date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2010-09-08 12:50:00,80.65,80.65,80.65,80.65,100.0,47.5552,47.5552,47.5552,47.5552,100.0
2010-09-08 13:00:00,80.62,80.69,80.62,80.69,1300.0,47.5375,47.5787,47.5375,47.5787,1300.0
2010-09-08 13:10:00,80.73,80.73,80.73,80.73,300.0,47.6023,47.6023,47.6023,47.6023,300.0
2010-09-08 13:20:00,80.75,80.77,80.75,80.77,500.0,47.6141,47.6259,47.6141,47.6259,500.0
2010-09-08 13:30:00,80.78,80.78,80.78,80.78,600.0,47.6318,47.6318,47.6318,47.6318,600.0
2010-09-08 13:40:00,80.78,80.84,80.77,80.84,3100.0,47.6318,47.6672,47.6259,47.6672,3100.0
2010-09-08 13:50:00,80.82,80.83,80.82,80.82,1500.0,47.6554,47.6613,47.6554,47.6554,1500.0
2010-09-08 14:00:00,80.82,80.82,80.82,80.82,200.0,47.6554,47.6554,47.6554,47.6554,200.0
2010-09-08 14:10:00,80.82,80.82,80.81,80.81,1500.0,47.6554,47.6554,47.6495,47.6495,1500.0
2010-09-08 14:20:00,80.81,80.81,80.77,80.8,2100.0,47.6495,47.6495,47.6259,47.6436,2100.0
2010-09-08 14:30:00,80.73,80.73,80.73,80.73,100.0,47.6023,47.6023,47.6023,47.6023,100.0
2010-09-08 14:40:00,80.74,80.75,80.69,80.7,900.0,47.6082,47.6141,47.5787,47.5846,900.0
2010-09-08 14:50:00,80.7,80.7,80.7,80.7,0.0,47.5846,47.5846,47.5846,47.5846,0.0
2010-09-08 15:00:00,80.7,80.73,80.7,80.73,1800.0,47.5846,47.6023,47.5846,47.6023,1800.0
2010-09-08 15:10:00,80.69,80.7,80.69,80.7,400.0,47.5787,47.5846,47.5787,47.5846,400.0
2010-09-08 15:20:00,80.73,80.73,80.71,80.71,200.0,47.6023,47.6023,47.5905,47.5905,200.0
2010-09-08 15:30:00,80.7,80.7,80.67,80.67,400.0,47.5846,47.5846,47.5669,47.5669,400.0
2010-09-08 15:40:00,80.74,80.74,80.73,80.74,1100.0,47.6082,47.6082,47.6023,47.6082,1100.0
2010-09-08 15:50:00,80.74,80.74,80.74,80.74,2000.0,47.6082,47.6082,47.6082,47.6082,2000.0
2010-09-09 09:30:00,80.5,80.5,80.41,80.41,1900.0,47.4667,47.4667,47.4136,47.4136,1900.0
2010-09-09 09:40:00,80.55,80.55,80.37,80.37,200.0,47.4962,47.4962,47.3901,47.3901,200.0
2010-09-09 09:50:00,80.37,80.37,80.37,80.37,500.0,47.3901,47.3901,47.3901,47.3901,500.0
2010-09-09 10:00:00,80.44,80.48,80.44,80.48,400.0,47.4313,47.4549,47.4313,47.4549,400.0
2010-09-09 10:10:00,80.48,80.48,80.48,80.48,300.0,47.4549,47.4549,47.4549,47.4549,300.0
2010-09-09 10:20:00,80.39,80.49,80.39,80.49,400.0,47.4018,47.4608,47.4018,47.4608,400.0
2010-09-09 10:30:00,80.5,80.54,80.41,80.41,1300.0,47.4667,47.4903,47.4136,47.4136,1300.0
2010-09-09 10:40:00,80.55,80.59,80.55,80.59,800.0,47.4962,47.5198,47.4962,47.5198,800.0
2010-09-09 10:50:00,80.42,80.43,80.42,80.43,1900.0,47.4195,47.4254,47.4195,47.4254,1900.0
2010-09-09 11:00:00,80.42,80.42,80.42,80.42,100.0,47.4195,47.4195,47.4195,47.4195,100.0
2010-09-09 11:10:00,80.42,80.42,80.42,80.42,0.0,47.4195,47.4195,47.4195,47.4195,0.0
2010-09-09 11:20:00,80.46,80.46,80.41,80.41,1100.0,47.4431,47.4431,47.4136,47.4136,1100.0
2010-09-09 11:30:00,80.41,80.41,80.41,80.41,0.0,47.4136,47.4136,47.4136,47.4136,0.0
2010-09-09 11:40:00,80.38,80.38,80.38,80.38,100.0,47.396,47.396,47.396,47.396,100.0
2010-09-09 11:50:00,80.38,80.38,80.38,80.38,0.0,47.396,47.396,47.396,47.396,0.0
2010-09-09 12:00:00,80.37,80.37,80.37,80.37,100.0,47.3901,47.3901,47.3901,47.3901,100.0
2010-09-09 12:10:00,80.37,80.37,80.37,80.37,200.0,47.3901,47.3901,47.3901,47.3901,200.0
2010-09-09 12:20:00,80.37,80.37,80.37,80.37,0.0,47.3901,47.3901,47.3901,47.3901,0.0
2010-09-09 12:30:00,80.37,80.37,80.37,80.37,0.0,47.3901,47.3901,47.3901,47.3901,0.0
2010-09-09 12:40:00,80.34,80.37,80.34,80.37,1400.0,47.3724,47.3901,47.3724,47.3901,1400.0
2010-09-09 12:50:00,80.37,80.37,80.37,80.37,400.0,47.3901,47.3901,47.3901,47.3901,400.0
2010-09-09 13:00:00,80.37,80.37,80.33,80.33,2700.0,47.3901,47.3901,47.3665,47.3665,2700.0
2010-09-09 13:10:00,80.33,80.33,80.33,80.33,0.0,47.3665,47.3665,47.3665,47.3665,0.0
2010-09-09 13:20:00,80.34,80.34,80.34,80.34,200.0,47.3724,47.3724,47.3724,47.3724,200.0
2010-09-09 13:30:00,80.31,80.33,80.31,80.33,600.0,47.3547,47.3665,47.3547,47.3665,600.0
2010-09-09 13:40:00,80.33,80.33,80.3,80.3,800.0,47.3665,47.3665,47.3488,47.3488,800.0
2010-09-09 13:50:00,80.28,80.28,80.28,80.28,400.0,47.337,47.337,47.337,47.337,400.0
2010-09-09 14:00:00,80.33,80.33,80.33,80.33,100.0,47.3665,47.3665,47.3665,47.3665,100.0
2010-09-09 14:10:00,80.38,80.4,80.37,80.4,2900.0,47.396,47.4077,47.3901,47.4077,2900.0
2010-09-09 14:20:00,80.38,80.38,80.38,80.38,1100.0,47.396,47.396,47.396,47.396,1100.0
2010-09-09 14:30:00,80.32,80.32,80.32,80.32,3900.0,47.3606,47.3606,47.3606,47.3606,3900.0
2010-09-09 14:40:00,80.32,80.32,80.32,80.32,0.0,47.3606,47.3606,47.3606,47.3606,0.0
2010-09-09 14:50:00,80.26,80.26,80.26,80.26,100.0,47.3252,47.3252,47.3252,47.3252,100.0
2010-09-09 15:00:00,80.26,80.26,80.26,80.26,0.0,47.3252,47.3252,47.3252,47.3252,0.0
2010-09-09 15:10:00,80.26,80.26,80.26,80.26,0.0,47.3252,47.3252,47.3252,47.3252,0.0
2010-09-09 15:20:00,80.29,80.29,80.29,80.29,100.0,47.3429,47.3429,47.3429,47.3429,100.0
2010-09-09 15:30:00,80.29,80.29,80.29,80.29,0.0,47.3429,47.3429,47.3429,47.3429,0.0
2010-09-09 15:40:00,80.27,80.39,80.27,80.39,1400.0,47.3311,47.4018,47.3311,47.4018,1400.0
2010-09-09 15:50:00,80.42,80.42,80.32,80.32,900.0,47.4195,47.4195,47.3606,47.3606,900.0
2010-09-10 09:30:00,80.42,80.42,80.12,80.12,4300.0,47.4195,47.4195,47.2426,47.2426,4300.0
2010-09-10 09:40:00,80.14,80.27,80.14,80.27,700.0,47.2544,47.3311,47.2544,47.3311,700.0
2010-09-10 09:50:00,80.13,80.13,80.0,80.0,700.0,47.2485,47.2485,47.1719,47.1719,700.0
2010-09-10 10:00:00,79.95,79.95,79.95,79.95,200.0,47.1424,47.1424,47.1424,47.1424,200.0
2010-09-10 10:10:00,79.94,79.95,79.9,79.92,1300.0,47.1365,47.1424,47.1129,47.1247,1300.0
2010-09-10 10:20:00,79.87,79.87,79.87,79.87,800.0,47.0952,47.0952,47.0952,47.0952,800.0
2010-09-10 10:30:00,79.99,80.0,79.97,79.97,700.0,47.166,47.1719,47.1542,47.1542,700.0
2010-09-10 10:40:00,79.97,79.97,79.97,79.97,0.0,47.1542,47.1542,47.1542,47.1542,0.0
2010-09-10 10:50:00,80.03,80.04,80.03,80.04,600.0,47.1896,47.1955,47.1896,47.1955,600.0
2010-09-10 11:00:00,80.04,80.04,80.04,80.04,0.0,47.1955,47.1955,47.1955,47.1955,0.0
2010-09-10 11:10:00,80.04,80.04,80.04,80.04,0.0,47.1955,47.1955,47.1955,47.1955,0.0
2010-09-10 11:20:00,79.98,80.06,79.98,80.06,500.0,47.1601,47.2073,47.1601,47.2073,500.0
2010-09-10 11:30:00,80.11,80.11,80.11,80.11,200.0,47.2367,47.2367,47.2367,47.2367,200.0
2010-09-10 11:40:00,80.12,80.12,80.12,80.12,100.0,47.2426,47.2426,47.2426,47.2426,100.0
2010-09-10 11:50:00,80.12,80.12,80.12,80.12,0.0,47.2426,47.2426,47.2426,47.2426,0.0
2010-09-10 12:00:00,80.12,80.12,80.12,80.12,0.0,47.2426,47.2426,47.2426,47.2426,0.0
2010-09-10 12:10:00,80.04,80.04,80.04,80.04,200.0,47.1955,47.1955,47.1955,47.1955,200.0
2010-09-10 12:20:00,80.01,80.01,80.01,80.01,100.0,47.1778,47.1778,47.1778,47.1778,100.0
2010-09-10 12:30:00,80.03,80.17,80.03,80.17,1300.0,47.1896,47.2721,47.1896,47.2721,1300.0
2010-09-10 12:40:00,80.17,80.17,80.17,80.17,0.0,47.2721,47.2721,47.2721,47.2721,0.0
2010-09-10 12:50:00,80.02,80.02,80.02,80.02,500.0,47.1837,47.1837,47.1837,47.1837,500.0
2010-09-10 13:00:00,80.02,80.02,80.02,80.02,0.0,47.1837,47.1837,47.1837,47.1837,0.0
2010-09-10 13:10:00,80.22,80.22,80.18,80.18,200.0,47.3016,47.3016,47.278,47.278,200.0
2010-09-10 13:20:00,80.24,80.24,80.24,80.24,800.0,47.3134,47.3134,47.3134,47.3134,800.0
2010-09-10 13:30:00,80.11,80.11,80.11,80.11,300.0,47.2367,47.2367,47.2367,47.2367,300.0
2010-09-10 13:40:00,80.11,80.19,80.11,80.19,200.0,47.2367,47.2839,47.2367,47.2839,200.0
2010-09-10 13:50:00,80.24,80.24,80.16,80.16,600.0,47.3134,47.3134,47.2662,47.2662,600.0
2010-09-10 14:00:00,80.2,80.2,80.2,80.2,200.0,47.2898,47.2898,47.2898,47.2898,200.0
2010-09-10 14:10:00,80.08,80.08,80.08,80.08,700.0,47.2191,47.2191,47.2191,47.2191,700.0
2010-09-10 14:20:00,80.07,80.2,80.07,80.1,800.0,47.2132,47.2898,47.2132,47.2308,800.0
2010-09-10 14:30:00,80.15,80.15,80.15,80.15,600.0,47.2603,47.2603,47.2603,47.2603,600.0
2010-09-10 14:40:00,80.17,80.17,80.16,80.17,500.0,47.2721,47.2721,47.2662,47.2721,500.0
2010-09-10 14:50:00,80.16,80.16,80.16,80.16,100.0,47.2662,47.2662,47.2662,47.2662,100.0
2010-09-10 15:00:00,80.16,80.16,80.16,80.16,0.0,47.2662,47.2662,47.2662,47.2662,0.0
2010-09-10 15:10:00,80.22,80.22,80.2,80.2,700.0,47.3016,47.3016,47.2898,47.2898,700.0
2010-09-10 15:20:00,80.14,80.14,80.14,80.14,400.0,47.2544,47.2544,47.2544,47.2544,400.0
2010-09-10 15:30:00,80.14,80.14,80.14,80.14,0.0,47.2544,47.2544,47.2544,47.2544,0.0
2010-09-10 15:40:00,80.14,80.14,80.14,80.14,0.0,47.2544,47.2544,47.2544,47.2544,0.0
2010-09-10 15:50:00,80.23,80.23,80.16,80.17,2200.0,47.3075,47.3075,47.2662,47.2721,2200.0
2010-09-13 09:30:00,80.31,80.31,80.1,80.1,1500.0,47.3547,47.3547,47.2308,47.2308,1500.0
2010-09-13 09:40:00,80.1,80.1,80.1,80.1,0.0,47.2308,47.2308,47.2308,47.2308,0.0
2010-09-13 09:50:00,80.19,80.19,80.19,80.19,500.0,47.2839,47.2839,47.2839,47.2839,500.0
2010-09-13 10:00:00,80.23,80.23,80.23,80.23,100.0,47.3075,47.3075,47.3075,47.3075,100.0
2010-09-13 10:10:00,80.28,80.28,80.28,80.28,100.0,47.337,47.337,47.337,47.337,100.0
2010-09-13 10:20:00,80.28,80.28,80.28,80.28,100.0,47.337,47.337,47.337,47.337,100.0
2010-09-13 10:30:00,80.32,80.33,80.32,80.33,1500.0,47.3606,47.3665,47.3606,47.3665,1500.0
2010-09-13 10:40:00,80.33,80.33,80.33,80.33,0.0,47.3665,47.3665,47.3665,47.3665,0.0
2010-09-13 10:50:00,80.33,80.33,80.33,80.33,0.0,47.3665,47.3665,47.3665,47.3665,0.0
2010-09-13 11:00:00,80.33,80.33,80.33,80.33,0.0,47.3665,47.3665,47.3665,47.3665,0.0
2010-09-13 11:10:00,80.33,80.33,80.33,80.33,0.0,47.3665,47.3665,47.3665,47.3665,0.0
2010-09-13 11:20:00,80.33,80.33,80.33,80.33,200.0,47.3665,47.3665,47.3665,47.3665,200.0
2010-09-13 11:30:00,80.37,80.37,80.37,80.37,300.0,47.3901,47.3901,47.3901,47.3901,300.0
2010-09-13 11:40:00,80.37,80.4,80.37,80.4,200.0,47.3901,47.4077,47.3901,47.4077,200.0
2010-09-13 11:50:00,80.31,80.31,80.31,80.31,100.0,47.3547,47.3547,47.3547,47.3547,100.0
2010-09-13 12:00:00,80.29,80.32,80.29,80.32,1100.0,47.3429,47.3606,47.3429,47.3606,1100.0
2010-09-13 12:10:00,80.31,80.34,80.31,80.34,1100.0,47.3547,47.3724,47.3547,47.3724,1100.0
2010-09-13 12:20:00,80.31,80.32,80.29,80.29,5000.0,47.3547,47.3606,47.3429,47.3429,5000.0
2010-09-13 12:30:00,80.48,80.48,80.48,80.48,100.0,47.4549,47.4549,47.4549,47.4549,100.0
2010-09-13 12:40:00,80.36,80.46,80.36,80.46,9800.0,47.3842,47.4431,47.3842,47.4431,9800.0
2010-09-13 12:50:00,80.46,80.49,80.46,80.46,7700.0,47.4431,47.4608,47.4431,47.4431,7700.0
2010-09-13 13:00:00,80.36,80.46,80.36,80.46,200.0,47.3842,47.4431,47.3842,47.4431,200.0
2010-09-13 13:10:00,80.46,80.46,80.46,80.46,200.0,47.4431,47.4431,47.4431,47.4431,200.0
2010-09-13 13:20:00,80.44,80.47,80.44,80.47,400.0,47.4313,47.449,47.4313,47.449,400.0
2010-09-13 13:30:00,80.48,80.48,80.48,80.48,100.0,47.4549,47.4549,47.4549,47.4549,100.0
2010-09-13 13:40:00,80.48,80.48,80.48,80.48,2100.0,47.4549,47.4549,47.4549,47.4549,2100.0
2010-09-13 13:50:00,80.49,80.49,80.49,80.49,800.0,47.4608,47.4608,47.4608,47.4608,800.0
2010-09-13 14:00:00,80.5,80.5,80.5,80.5,100.0,47.4667,47.4667,47.4667,47.4667,100.0
2010-09-13 14:10:00,80.5,80.5,80.5,80.5,0.0,47.4667,47.4667,47.4667,47.4667,0.0
2010-09-13 14:20:00,80.51,80.51,80.43,80.43,1000.0,47.4726,47.4726,47.4254,47.4254,1000.0
2010-09-13 14:30:00,80.45,80.51,80.45,80.51,200.0,47.4372,47.4726,47.4372,47.4726,200.0
2010-09-13 14:40:00,80.55,80.55,80.55,80.55,100.0,47.4962,47.4962,47.4962,47.4962,100.0
2010-09-13 14:50:00,80.55,80.55,80.55,80.55,0.0,47.4962,47.4962,47.4962,47.4962,0.0
2010-09-13 15:00:00,80.57,80.59,80.57,80.59,500.0,47.508,47.5198,47.508,47.5198,500.0
2010-09-13 15:10:00,80.61,80.61,80.5,80.5,400.0,47.5316,47.5316,47.4667,47.4667,400.0
2010-09-13 15:20:00,80.5,80.5,80.42,80.42,400.0,47.4667,47.4667,47.4195,47.4195,400.0
2010-09-13 15:30:00,80.5,80.5,80.5,80.5,300.0,47.4667,47.4667,47.4667,47.4667,300.0
2010-09-13 15:40:00,80.5,80.5,80.5,80.5,300.0,47.4667,47.4667,47.4667,47.4667,300.0
2010-09-13 15:50:00,80.59,80.59,80.59,80.59,1000.0,47.5198,47.5198,47.5198,47.5198,1000.0
2010-09-14 09:30:00,80.74,80.74,80.54,80.61,5000.0,47.6082,47.6082,47.4903,47.5316,5000.0
2010-09-14 09:40:00,80.75,80.75,80.75,80.75,500.0,47.6141,47.6141,47.6141,47.6141,500.0
2010-09-14 09:50:00,80.75,80.75,80.75,80.75,0.0,47.6141,47.6141,47.6141,47.6141,0.0
2010-09-14 10:00:00,80.79,80.79,80.78,80.78,300.0,47.6377,47.6377,47.6318,47.6318,300.0
2010-09-14 10:10:00,80.78,80.78,80.78,80.78,0.0,47.6318,47.6318,47.6318,47.6318,0.0
2010-09-14 10:20:00,80.79,80.79,80.79,80.79,100.0,47.6377,47.6377,47.6377,47.6377,100.0
2010-09-14 10:30:00,80.78,80.78,80.78,80.78,100.0,47.6318,47.6318,47.6318,47.6318,100.0
2010-09-14 10:40:00,80.79,80.86,80.79,80.86,2300.0,47.6377,47.679,47.6377,47.679,2300.0
2010-09-14 10:50:00,80.8,80.83,80.77,80.77,600.0,47.6436,47.6613,47.6259,47.6259,600.0
2010-09-14 11:00:00,80.85,80.85,80.76,80.76,1800.0,47.6731,47.6731,47.62,47.62,1800.0
2010-09-14 11:10:00,80.81,80.81,80.79,80.8,900.0,47.6495,47.6495,47.6377,47.6436,900.0
2010-09-14 11:20:00,80.82,80.82,80.82,80.82,200.0,47.6554,47.6554,47.6554,47.6554,200.0
2010-09-14 11:30:00,80.82,80.82,80.82,80.82,0.0,47.6554,47.6554,47.6554,47.6554,0.0
2010-09-14 11:40:00,80.82,80.82,80.82,80.82,0.0,47.6554,47.6554,47.6554,47.6554,0.0
2010-09-14 11:50:00,80.82,80.82,80.82,80.82,0.0,47.6554,47.6554,47.6554,47.6554,0.0
2010-09-14 12:00:00,80.8,80.8,80.8,80.8,100.0,47.6436,47.6436,47.6436,47.6436,100.0
2010-09-14 12:10:00,80.82,80.82,80.82,80.82,300.0,47.6554,47.6554,47.6554,47.6554,300.0
2010-09-14 12:20:00,80.82,80.82,80.82,80.82,400.0,47.6554,47.6554,47.6554,47.6554,400.0
2010-09-14 12:30:00,80.82,80.82,80.82,80.82,0.0,47.6554,47.6554,47.6554,47.6554,0.0
2010-09-14 12:40:00,80.82,80.82,80.82,80.82,0.0,47.6554,47.6554,47.6554,47.6554,0.0
2010-09-14 12:50:00,80.82,80.82,80.82,80.82,500.0,47.6554,47.6554,47.6554,47.6554,500.0
2010-09-14 13:00:00,80.82,80.82,80.82,80.82,1000.0,47.6554,47.6554,47.6554,47.6554,1000.0
2010-09-14 13:10:00,80.9,80.9,80.9,80.9,1200.0,47.7026,47.7026,47.7026,47.7026,1200.0
2010-09-14 13:20:00,80.88,80.88,80.88,80.88,200.0,47.6908,47.6908,47.6908,47.6908,200.0
2010-09-14 13:30:00,80.84,80.9,80.84,80.9,200.0,47.6672,47.7026,47.6672,47.7026,200.0
2010-09-14 13:40:00,80.9,80.9,80.9,80.9,0.0,47.7026,47.7026,47.7026,47.7026,0.0
2010-09-14 13:50:00,80.9,80.9,80.9,80.9,0.0,47.7026,47.7026,47.7026,47.7026,0.0
2010-09-14 14:00:00,80.92,80.92,80.89,80.92,600.0,47.7144,47.7144,47.6967,47.7144,600.0
2010-09-14 14:10:00,80.92,80.92,80.92,80.92,0.0,47.7144,47.7144,47.7144,47.7144,0.0
2010-09-14 14:20:00,80.93,80.93,80.93,80.93,2000.0,47.7203,47.7203,47.7203,47.7203,2000.0
2010-09-14 14:30:00,80.93,80.93,80.93,80.93,0.0,47.7203,47.7203,47.7203,47.7203,0.0
2010-09-14 14:40:00,80.96,80.96,80.96,80.96,400.0,47.7379,47.7379,47.7379,47.7379,400.0
2010-09-14 14:50:00,80.96,80.96,80.96,80.96,100.0,47.7379,47.7379,47.7379,47.7379,100.0
2010-09-14 15:00:00,80.95,80.95,80.95,80.95,600.0,47.7321,47.7321,47.7321,47.7321,600.0
2010-09-14 15:10:00,80.91,80.91,80.91,80.91,300.0,47.7085,47.7085,47.7085,47.7085,300.0
2010-09-14 15:20:00,80.91,80.91,80.91,80.91,0.0,47.7085,47.7085,47.7085,47.7085,0.0
2010-09-14 15:30:00,80.96,80.96,80.96,80.96,200.0,47.7379,47.7379,47.7379,47.7379,200.0
2010-09-14 15:40:00,80.92,80.96,80.92,80.96,500.0,47.7144,47.7379,47.7144,47.7379,500.0
2010-09-14 15:50:00,80.94,80.98,80.94,80.97,1700.0,47.7262,47.7497,47.7262,47.7438,1700.0
2010-09-15 09:30:00,80.86,80.9,80.84,80.84,1400.0,47.679,47.7026,47.6672,47.6672,1400.0
2010-09-15 09:40:00,80.86,80.86,80.86,80.86,300.0,47.679,47.679,47.679,47.679,300.0
2010-09-15 09:50:00,80.87,80.87,80.87,80.87,100.0,47.6849,47.6849,47.6849,47.6849,100.0
2010-09-15 10:00:00,81.0,81.0,80.98,80.98,200.0,47.7615,47.7615,47.7497,47.7497,200.0
2010-09-15 10:10:00,80.9,80.96,80.9,80.96,11000.0,47.7026,47.7379,47.7026,47.7379,11000.0
2010-09-15 10:20:00,80.98,80.98,80.98,80.98,200.0,47.7497,47.7497,47.7497,47.7497,200.0
2010-09-15 10:30:00,81.0,81.0,80.88,80.88,1000.0,47.7615,47.7615,47.6908,47.6908,1000.0
2010-09-15 10:40:00,80.98,80.98,80.97,80.97,300.0,47.7497,47.7497,47.7438,47.7438,300.0
2010-09-15 10:50:00,80.96,80.96,80.92,80.93,500.0,47.7379,47.7379,47.7144,47.7203,500.0
2010-09-15 11:00:00,80.96,80.96,80.96,80.96,500.0,47.7379,47.7379,47.7379,47.7379,500.0
2010-09-15 11:10:00,80.89,80.89,80.89,80.89,700.0,47.6967,47.6967,47.6967,47.6967,700.0
2010-09-15 11:20:00,80.89,80.89,80.89,80.89,0.0,47.6967,47.6967,47.6967,47.6967,0.0
2010-09-15 11:30:00,80.89,80.89,80.89,80.89,0.0,47.6967,47.6967,47.6967,47.6967,0.0
2010-09-15 11:40:00,80.85,80.85,80.85,80.85,8900.0,47.6731,47.6731,47.6731,47.6731,8900.0
2010-09-15 11:50:00,80.85,80.85,80.85,80.85,0.0,47.6731,47.6731,47.6731,47.6731,0.0
2010-09-15 12:00:00,80.88,80.88,80.88,80.88,200.0,47.6908,47.6908,47.6908,47.6908,200.0
2010-09-15 12:10:00,80.88,80.88,80.88,80.88,0.0,47.6908,47.6908,47.6908,47.6908,0.0
2010-09-15 12:20:00,80.89,80.89,80.89,80.89,100.0,47.6967,47.6967,47.6967,47.6967,100.0
2010-09-15 12:30:00,80.91,80.91,80.86,80.86,2700.0,47.7085,47.7085,47.679,47.679,2700.0
2010-09-15 12:40:00,80.93,80.93,80.91,80.91,9000.0,47.7203,47.7203,47.7085,47.7085,9000.0
2010-09-15 12:50:00,80.92,80.92,80.91,80.92,1900.0,47.7144,47.7144,47.7085,47.7144,1900.0
2010-09-15 13:00:00,80.91,80.91,80.91,80.91,200.0,47.7085,47.7085,47.7085,47.7085,200.0
2010-09-15 13:10:00,80.81,80.81,80.81,80.81,1000.0,47.6495,47.6495,47.6495,47.6495,1000.0
2010-09-15 13:20:00,80.82,80.82,80.82,80.82,300.0,47.6554,47.6554,47.6554,47.6554,300.0
2010-09-15 13:30:00,80.79,80.79,80.78,80.78,2400.0,47.6377,47.6377,47.6318,47.6318,2400.0
2010-09-15 13:40:00,80.78,80.78,80.78,80.78,0.0,47.6318,47.6318,47.6318,47.6318,0.0
2010-09-15 13:50:00,80.76,80.76,80.76,80.76,300.0,47.62,47.62,47.62,47.62,300.0
2010-09-15 14:00:00,80.78,80.78,80.78,80.78,1500.0,47.6318,47.6318,47.6318,47.6318,1500.0
2010-09-15 14:10:00,80.74,80.74,80.74,80.74,100.0,47.6082,47.6082,47.6082,47.6082,100.0
2010-09-15 14:20:00,80.74,80.74,80.74,80.74,0.0,47.6082,47.6082,47.6082,47.6082,0.0
2010-09-15 14:30:00,80.78,80.78,80.75,80.75,400.0,47.6318,47.6318,47.6141,47.6141,400.0
2010-09-15 14:40:00,80.63,80.63,80.63,80.63,1000.0,47.5434,47.5434,47.5434,47.5434,1000.0
2010-09-15 14:50:00,80.74,80.74,80.74,80.74,200.0,47.6082,47.6082,47.6082,47.6082,200.0
2010-09-15 15:00:00,80.78,80.78,80.78,80.78,200.0,47.6318,47.6318,47.6318,47.6318,200.0
2010-09-15 15:10:00,80.77,80.77,80.62,80.63,1900.0,47.6259,47.6259,47.5375,47.5434,1900.0
2010-09-15 15:20:00,80.76,80.76,80.76,80.76,300.0,47.62,47.62,47.62,47.62,300.0
2010-09-15 15:30:00,80.66,80.66,80.66,80.66,1000.0,47.5611,47.5611,47.5611,47.5611,1000.0
2010-09-15 15:40:00,80.73,80.74,80.73,80.74,300.0,47.6023,47.6082,47.6023,47.6082,300.0
2010-09-15 15:50:00,80.74,80.74,80.63,80.74,1100.0,47.6082,47.6082,47.5434,47.6082,1100.0
2010-09-16 09:30:00,80.75,80.75,80.6,80.65,5300.0,47.6141,47.6141,47.5257,47.5552,5300.0
2010-09-16 09:40:00,80.69,80.69,80.61,80.63,2200.0,47.5787,47.5787,47.5316,47.5434,2200.0
2010-09-16 09:50:00,80.6,80.6,80.54,80.54,400.0,47.5257,47.5257,47.4903,47.4903,400.0
2010-09-16 10:00:00,80.52,80.52,80.51,80.51,3300.0,47.4785,47.4785,47.4726,47.4726,3300.0
2010-09-16 10:10:00,80.51,80.51,80.51,80.51,1500.0,47.4726,47.4726,47.4726,47.4726,1500.0
2010-09-16 10:20:00,80.51,80.61,80.51,80.61,700.0,47.4726,47.5316,47.4726,47.5316,700.0
2010-09-16 10:30:00,80.59,80.59,80.59,80.59,200.0,47.5198,47.5198,47.5198,47.5198,200.0
2010-09-16 10:40:00,80.55,80.55,80.54,80.54,300.0,47.4962,47.4962,47.4903,47.4903,300.0
2010-09-16 10:50:00,80.54,80.54,80.54,80.54,0.0,47.4903,47.4903,47.4903,47.4903,0.0
2010-09-16 11:00:00,80.6,80.6,80.51,80.51,2100.0,47.5257,47.5257,47.4726,47.4726,2100.0
2010-09-16 11:10:00,80.5,80.59,80.5,80.59,500.0,47.4667,47.5198,47.4667,47.5198,500.0
2010-09-16 11:20:00,80.57,80.57,80.57,80.57,400.0,47.508,47.508,47.508,47.508,400.0
2010-09-16 11:30:00,80.57,80.57,80.5,80.5,700.0,47.508,47.508,47.4667,47.4667,700.0
2010-09-16 11:40:00,80.5,80.5,80.5,80.5,0.0,47.4667,47.4667,47.4667,47.4667,0.0
2010-09-16 11:50:00,80.51,80.51,80.51,80.51,200.0,47.4726,47.4726,47.4726,47.4726,200.0
2010-09-16 12:00:00,80.54,80.54,80.54,80.54,100.0,47.4903,47.4903,47.4903,47.4903,100.0
2010-09-16 12:10:00,80.56,80.57,80.56,80.57,1900.0,47.5021,47.508,47.5021,47.508,1900.0
2010-09-16 12:20:00,80.6,80.6,80.57,80.57,2100.0,47.5257,47.5257,47.508,47.508,2100.0
2010-09-16 12:30:00,80.61,80.61,80.58,80.58,700.0,47.5316,47.5316,47.5139,47.5139,700.0
2010-09-16 12:40:00,80.61,80.62,80.6,80.6,3000.0,47.5316,47.5375,47.5257,47.5257,3000.0
2010-09-16 12:50:00,80.62,80.67,80.62,80.67,72100.0,47.5375,47.5669,47.5375,47.5669,72100.0
2010-09-16 13:00:00,80.66,80.68,80.66,80.68,19600.0,47.5611,47.5728,47.5611,47.5728,19600.0
2010-09-16 13:10:00,80.68,80.68,80.68,80.68,0.0,47.5728,47.5728,47.5728,47.5728,0.0
2010-09-16 13:20:00,80.68,80.68,80.68,80.68,0.0,47.5728,47.5728,47.5728,47.5728,0.0
2010-09-16 13:30:00,80.67,80.67,80.6,80.6,1200.0,47.5669,47.5669,47.5257,47.5257,1200.0
2010-09-16 13:40:00,80.68,80.68,80.66,80.66,200.0,47.5728,47.5728,47.5611,47.5611,200.0
2010-09-16 13:50:00,80.62,80.69,80.62,80.69,10300.0,47.5375,47.5787,47.5375,47.5787,10300.0
2010-09-16 14:00:00,80.71,80.72,80.66,80.69,41800.0,47.5905,47.5964,47.5611,47.5787,41800.0
2010-09-16 14:10:00,80.69,80.71,80.68,80.7,31100.0,47.5787,47.5905,47.5728,47.5846,31100.0
2010-09-16 14:20:00,80.7,80.72,80.63,80.63,34600.0,47.5846,47.5964,47.5434,47.5434,34600.0
2010-09-16 14:30:00,80.63,80.69,80.62,80.67,42400.0,47.5434,47.5787,47.5375,47.5669,42400.0
2010-09-16 14:40:00,80.67,80.67,80.61,80.61,14100.0,47.5669,47.5669,47.5316,47.5316,14100.0
2010-09-16 14:50:00,80.63,80.66,80.63,80.66,41500.0,47.5434,47.5611,47.5434,47.5611,41500.0
2010-09-16 15:00:00,80.63,80.63,80.57,80.63,35700.0,47.5434,47.5434,47.508,47.5434,35700.0
2010-09-16 15:10:00,80.63,80.66,80.57,80.57,19800.0,47.5434,47.5611,47.508,47.508,19800.0
2010-09-16 15:20:00,80.61,80.65,80.56,80.63,23100.0,47.5316,47.5552,47.5021,47.5434,23100.0
2010-09-16 15:30:00,80.64,80.66,80.55,80.55,18300.0,47.5493,47.5611,47.4962,47.4962,18300.0
2010-09-16 15:40:00,80.62,80.62,80.53,80.56,14800.0,47.5375,47.5375,47.4844,47.5021,14800.0
2010-09-16 15:50:00,80.53,80.56,80.53,80.56,600.0,47.4844,47.5021,47.4844,47.5021,600.0
2010-09-17 09:30:00,80.5,80.5,80.5,80.5,0.0,47.4667,47.4667,47.4667,47.4667,0.0
2010-09-17 09:40:00,80.68,80.68,80.68,80.68,300.0,47.5728,47.5728,47.5728,47.5728,300.0
2010-09-17 09:50:00,80.63,80.63,80.63,80.63,300.0,47.5434,47.5434,47.5434,47.5434,300.0
2010-09-17 10:00:00,80.82,80.82,80.66,80.67,1300.0,47.6554,47.6554,47.5611,47.5669,1300.0
2010-09-17 10:10:00,80.78,80.78,80.75,80.75,700.0,47.6318,47.6318,47.6141,47.6141,700.0
2010-09-17 10:20:00,80.75,80.75,80.75,80.75,0.0,47.6141,47.6141,47.6141,47.6141,0.0
2010-09-17 10:30:00,80.78,80.78,80.78,80.78,600.0,47.6318,47.6318,47.6318,47.6318,600.0
2010-09-17 10:40:00,80.78,80.78,80.78,80.78,0.0,47.6318,47.6318,47.6318,47.6318,0.0
2010-09-17 10:50:00,80.61,80.61,80.61,80.61,100.0,47.5316,47.5316,47.5316,47.5316,100.0
2010-09-17 11:00:00,80.65,80.65,80.65,80.65,200.0,47.5552,47.5552,47.5552,47.5552,200.0
2010-09-17 11:10:00,80.65,80.65,80.65,80.65,0.0,47.5552,47.5552,47.5552,47.5552,0.0
2010-09-17 11:20:00,80.64,80.64,80.64,80.64,300.0,47.5493,47.5493,47.5493,47.5493,300.0
2010-09-17 11:30:00,80.68,80.73,80.68,80.73,500.0,47.5728,47.6023,47.5728,47.6023,500.0
2010-09-17 11:40:00,80.71,80.71,80.71,80.71,300.0,47.5905,47.5905,47.5905,47.5905,300.0
2010-09-17 11:50:00,80.6,80.6,80.6,80.6,100.0,47.5257,47.5257,47.5257,47.5257,100.0
2010-09-17 12:00:00,80.64,80.64,80.64,80.64,1200.0,47.5493,47.5493,47.5493,47.5493,1200.0
2010-09-17 12:10:00,80.62,80.62,80.62,80.62,400.0,47.5375,47.5375,47.5375,47.5375,400.0
2010-09-17 12:20:00,80.74,80.74,80.72,80.72,700.0,47.6082,47.6082,47.5964,47.5964,700.0
2010-09-17 12:30:00,80.72,80.72,80.72,80.72,0.0,47.5964,47.5964,47.5964,47.5964,0.0
2010-09-17 12:40:00,80.68,80.75,80.68,80.75,700.0,47.5728,47.6141,47.5728,47.6141,700.0
2010-09-17 12:50:00,80.77,80.77,80.74,80.74,1100.0,47.6259,47.6259,47.6082,47.6082,1100.0
2010-09-17 13:00:00,80.74,80.79,80.74,80.77,400.0,47.6082,47.6377,47.6082,47.6259,400.0
2010-09-17 13:10:00,80.74,80.74,80.74,80.74,100.0,47.6082,47.6082,47.6082,47.6082,100.0
2010-09-17 13:20:00,80.74,80.78,80.74,80.77,1500.0,47.6082,47.6318,47.6082,47.6259,1500.0
2010-09-17 13:30:00,80.74,80.76,80.72,80.72,1600.0,47.6082,47.62,47.5964,47.5964,1600.0
2010-09-17 13:40:00,80.74,80.74,80.67,80.67,1700.0,47.6082,47.6082,47.5669,47.5669,1700.0
2010-09-17 13:50:00,80.69,80.69,80.66,80.66,1700.0,47.5787,47.5787,47.5611,47.5611,1700.0
2010-09-17 14:00:00,80.69,80.7,80.67,80.67,700.0,47.5787,47.5846,47.5669,47.5669,700.0
2010-09-17 14:10:00,80.67,80.67,80.67,80.67,300.0,47.5669,47.5669,47.5669,47.5669,300.0
2010-09-17 14:20:00,80.67,80.67,80.67,80.67,0.0,47.5669,47.5669,47.5669,47.5669,0.0
2010-09-17 14:30:00,80.71,80.71,80.71,80.71,100.0,47.5905,47.5905,47.5905,47.5905,100.0
2010-09-17 14:40:00,80.71,80.71,80.69,80.69,600.0,47.5905,47.5905,47.5787,47.5787,600.0
2010-09-17 14:50:00,80.75,80.75,80.75,80.75,100.0,47.6141,47.6141,47.6141,47.6141,100.0
2010-09-17 15:00:00,80.75,80.75,80.75,80.75,0.0,47.6141,47.6141,47.6141,47.6141,0.0
2010-09-17 15:10:00,80.72,80.72,80.72,80.72,400.0,47.5964,47.5964,47.5964,47.5964,400.0
2010-09-17 15:20:00,80.75,80.75,80.74,80.75,600.0,47.6141,47.6141,47.6082,47.6141,600.0
2010-09-17 15:30:00,80.68,80.72,80.68,80.72,500.0,47.5728,47.5964,47.5728,47.5964,500.0
2010-09-17 15:40:00,80.73,80.73,80.7,80.7,300.0,47.6023,47.6023,47.5846,47.5846,300.0
2010-09-17 15:50:00,80.74,80.74,80.7,80.73,3000.0,47.6082,47.6082,47.5846,47.6023,3000.0
2010-09-20 09:30:00,80.55,80.72,80.55,80.67,10500.0,47.4962,47.5964,47.4962,47.5669,10500.0
2010-09-20 09:40:00,80.82,80.82,80.76,80.76,200.0,47.6554,47.6554,47.62,47.62,200.0
2010-09-20 09:50:00,80.76,80.76,80.76,80.76,0.0,47.62,47.62,47.62,47.62,0.0
2010-09-20 10:00:00,80.91,80.91,80.69,80.69,1900.0,47.7085,47.7085,47.5787,47.5787,1900.0
2010-09-20 10:10:00,80.69,80.69,80.69,80.69,0.0,47.5787,47.5787,47.5787,47.5787,0.0
2010-09-20 10:20:00,80.85,80.85,80.6,80.6,1300.0,47.6731,47.6731,47.5257,47.5257,1300.0
2010-09-20 10:30:00,80.89,80.89,80.62,80.89,1700.0,47.6967,47.6967,47.5375,47.6967,1700.0
2010-09-20 10:40:00,80.62,80.62,80.62,80.62,300.0,47.5375,47.5375,47.5375,47.5375,300.0
2010-09-20 10:50:00,80.84,80.84,80.65,80.65,800.0,47.6672,47.6672,47.5552,47.5552,800.0
2010-09-20 11:00:00,80.84,80.86,80.62,80.86,1500.0,47.6672,47.679,47.5375,47.679,1500.0
2010-09-20 11:10:00,80.66,80.66,80.66,80.66,100.0,47.5611,47.5611,47.5611,47.5611,100.0
2010-09-20 11:20:00,80.7,80.7,80.65,80.65,9800.0,47.5846,47.5846,47.5552,47.5552,9800.0
2010-09-20 11:30:00,80.66,80.86,80.65,80.86,6400.0,47.5611,47.679,47.5552,47.679,6400.0
2010-09-20 11:40:00,80.68,80.88,80.67,80.88,1500.0,47.5728,47.6908,47.5669,47.6908,1500.0
2010-09-20 11:50:00,80.83,80.89,80.75,80.75,300.0,47.6613,47.6967,47.6141,47.6141,300.0
2010-09-20 12:00:00,80.71,80.89,80.7,80.8,2900.0,47.5905,47.6967,47.5846,47.6436,2900.0
2010-09-20 12:10:00,80.83,80.83,80.71,80.71,900.0,47.6613,47.6613,47.5905,47.5905,900.0
2010-09-20 12:20:00,80.71,80.71,80.71,80.71,0.0,47.5905,47.5905,47.5905,47.5905,0.0
2010-09-20 12:30:00,80.76,80.81,80.76,80.81,400.0,47.62,47.6495,47.62,47.6495,400.0
2010-09-20 12:40:00,80.74,80.74,80.74,80.74,100.0,47.6082,47.6082,47.6082,47.6082,100.0
2010-09-20 12:50:00,80.74,80.85,80.74,80.85,900.0,47.6082,47.6731,47.6082,47.6731,900.0
2010-09-20 13:00:00,80.83,80.86,80.83,80.86,2900.0,47.6613,47.679,47.6613,47.679,2900.0
2010-09-20 13:10:00,80.77,80.81,80.75,80.78,6900.0,47.6259,47.6495,47.6141,47.6318,6900.0
2010-09-20 13:20:00,80.8,80.8,80.8,80.8,100.0,47.6436,47.6436,47.6436,47.6436,100.0
2010-09-20 13:30:00,80.83,80.89,80.81,80.81,2900.0,47.6613,47.6967,47.6495,47.6495,2900.0
2010-09-20 13:40:00,80.86,80.89,80.86,80.89,300.0,47.679,47.6967,47.679,47.6967,300.0
2010-09-20 13:50:00,80.81,80.81,80.81,80.81,700.0,47.6495,47.6495,47.6495,47.6495,700.0
2010-09-20 14:00:00,80.81,80.81,80.81,80.81,0.0,47.6495,47.6495,47.6495,47.6495,0.0
2010-09-20 14:10:00,80.93,80.93,80.8,80.8,500.0,47.7203,47.7203,47.6436,47.6436,500.0
2010-09-20 14:20:00,80.82,80.85,80.78,80.84,1300.0,47.6554,47.6731,47.6318,47.6672,1300.0
2010-09-20 14:30:00,80.82,80.82,80.82,80.82,100.0,47.6554,47.6554,47.6554,47.6554,100.0
2010-09-20 14:40:00,80.77,80.8,80.75,80.8,18300.0,47.6259,47.6436,47.6141,47.6436,18300.0
2010-09-20 14:50:00,80.77,80.8,80.77,80.8,3600.0,47.6259,47.6436,47.6259,47.6436,3600.0
2010-09-20 15:00:00,80.94,80.94,80.85,80.86,1200.0,47.7262,47.7262,47.6731,47.679,1200.0
2010-09-20 15:10:00,80.82,80.96,80.82,80.94,10300.0,47.6554,47.7379,47.6554,47.7262,10300.0
2010-09-20 15:20:00,80.95,80.95,80.85,80.85,1500.0,47.7321,47.7321,47.6731,47.6731,1500.0
2010-09-20 15:30:00,80.9,80.9,80.9,80.9,300.0,47.7026,47.7026,47.7026,47.7026,300.0
2010-09-20 15:40:00,80.97,80.97,80.97,80.97,400.0,47.7438,47.7438,47.7438,47.7438,400.0
2010-09-20 15:50:00,80.84,80.97,80.84,80.88,2200.0,47.6672,47.7438,47.6672,47.6908,2200.0
2010-09-21 09:30:00,80.84,81.11,80.84,81.03,600.0,47.6672,47.8264,47.6672,47.7792,600.0
2010-09-21 09:40:00,81.01,81.01,81.01,81.01,100.0,47.7674,47.7674,47.7674,47.7674,100.0
2010-09-21 09:50:00,81.01,81.01,81.01,81.01,0.0,47.7674,47.7674,47.7674,47.7674,0.0
2010-09-21 10:00:00,81.07,81.07,81.07,81.07,300.0,47.8028,47.8028,47.8028,47.8028,300.0
2010-09-21 10:10:00,81.07,81.07,81.07,81.07,0.0,47.8028,47.8028,47.8028,47.8028,0.0
2010-09-21 10:20:00,81.07,81.07,81.07,81.07,0.0,47.8028,47.8028,47.8028,47.8028,0.0
2010-09-21 10:30:00,81.04,81.04,81.04,81.04,200.0,47.7851,47.7851,47.7851,47.7851,200.0
2010-09-21 10:40:00,81.0,81.06,80.97,80.97,1200.0,47.7615,47.7969,47.7438,47.7438,1200.0
2010-09-21 10:50:00,81.01,81.01,81.0,81.0,200.0,47.7674,47.7674,47.7615,47.7615,200.0
2010-09-21 11:00:00,81.04,81.07,81.0,81.01,3200.0,47.7851,47.8028,47.7615,47.7674,3200.0
2010-09-21 11:10:00,81.06,81.07,81.01,81.01,600.0,47.7969,47.8028,47.7674,47.7674,600.0
2010-09-21 11:20:00,81.01,81.09,80.95,81.06,3400.0,47.7674,47.8146,47.7321,47.7969,3400.0
2010-09-21 11:30:00,80.91,81.04,80.91,81.04,700.0,47.7085,47.7851,47.7085,47.7851,700.0
2010-09-21 11:40:00,81.11,81.11,80.98,80.98,800.0,47.8264,47.8264,47.7497,47.7497,800.0
2010-09-21 11:50:00,81.11,81.11,81.11,81.11,100.0,47.8264,47.8264,47.8264,47.8264,100.0
2010-09-21 12:00:00,81.11,81.11,81.11,81.11,0.0,47.8264,47.8264,47.8264,47.8264,0.0
2010-09-21 12:10:00,81.04,81.1,80.98,80.98,1300.0,47.7851,47.8205,47.7497,47.7497,1300.0
2010-09-21 12:20:00,80.99,81.04,80.98,80.98,1700.0,47.7556,47.7851,47.7497,47.7497,1700.0
2010-09-21 12:30:00,81.07,81.07,81.07,81.07,1000.0,47.8028,47.8028,47.8028,47.8028,1000.0
2010-09-21 12:40:00,81.08,81.08,80.94,81.04,900.0,47.8087,47.8087,47.7262,47.7851,900.0
2010-09-21 12:50:00,81.0,81.08,80.92,81.08,4800.0,47.7615,47.8087,47.7144,47.8087,4800.0
2010-09-21 13:00:00,81.0,81.07,80.95,81.07,8700.0,47.7615,47.8028,47.7321,47.8028,8700.0
2010-09-21 13:10:00,80.97,80.98,80.93,80.95,3300.0,47.7438,47.7497,47.7203,47.7321,3300.0
2010-09-21 13:20:00,81.0,81.0,80.96,81.0,2000.0,47.7615,47.7615,47.7379,47.7615,2000.0
2010-09-21 13:30:00,80.99,81.0,80.96,80.99,2200.0,47.7556,47.7615,47.7379,47.7556,2200.0
2010-09-21 13:40:00,80.94,80.94,80.94,80.94,100.0,47.7262,47.7262,47.7262,47.7262,100.0
2010-09-21 13:50:00,80.95,80.95,80.95,80.95,5300.0,47.7321,47.7321,47.7321,47.7321,5300.0
2010-09-21 14:00:00,81.0,81.0,81.0,81.0,1000.0,47.7615,47.7615,47.7615,47.7615,1000.0
2010-09-21 14:10:00,80.94,80.94,80.94,80.94,200.0,47.7262,47.7262,47.7262,47.7262,200.0
2010-09-21 14:20:00,81.0,81.0,81.0,81.0,100.0,47.7615,47.7615,47.7615,47.7615,100.0
2010-09-21 14:30:00,81.05,81.17,81.04,81.17,10700.0,47.791,47.8618,47.7851,47.8618,10700.0
2010-09-21 14:40:00,81.17,81.17,81.17,81.17,0.0,47.8618,47.8618,47.8618,47.8618,0.0
2010-09-21 14:50:00,81.4,81.4,81.28,81.31,12500.0,47.9974,47.9974,47.9266,47.9443,12500.0
2010-09-21 15:00:00,81.31,81.31,81.31,81.31,0.0,47.9443,47.9443,47.9443,47.9443,0.0
2010-09-21 15:10:00,81.41,81.41,81.41,81.41,200.0,48.0033,48.0033,48.0033,48.0033,200.0
2010-09-21 15:20:00,81.35,81.35,81.21,81.35,1000.0,47.9679,47.9679,47.8854,47.9679,1000.0
2010-09-21 15:30:00,81.24,81.38,81.24,81.38,200.0,47.903,47.9856,47.903,47.9856,200.0
2010-09-21 15:40:00,81.36,81.38,81.35,81.36,1100.0,47.9738,47.9856,47.9679,47.9738,1100.0
2010-09-21 15:50:00,81.35,81.35,81.28,81.28,600.0,47.9679,47.9679,47.9266,47.9266,600.0
2010-09-22 09:30:00,81.67,81.67,81.48,81.48,3300.0,48.1566,48.1566,48.0446,48.0446,3300.0
2010-09-22 09:40:00,81.44,81.44,81.32,81.32,600.0,48.021,48.021,47.9502,47.9502,600.0
2010-09-22 09:50:00,81.36,81.36,81.36,81.36,100.0,47.9738,47.9738,47.9738,47.9738,100.0
2010-09-22 10:00:00,81.52,81.52,81.5,81.5,200.0,48.0682,48.0682,48.0564,48.0564,200.0
2010-09-22 10:10:00,81.38,81.47,81.38,81.47,1100.0,47.9856,48.0387,47.9856,48.0387,1100.0
2010-09-22 10:20:00,81.47,81.47,81.47,81.47,0.0,48.0387,48.0387,48.0387,48.0387,0.0
2010-09-22 10:30:00,81.41,81.41,81.41,81.41,300.0,48.0033,48.0033,48.0033,48.0033,300.0
2010-09-22 10:40:00,81.49,81.49,81.49,81.49,300.0,48.0505,48.0505,48.0505,48.0505,300.0
2010-09-22 10:50:00,81.5,81.5,81.5,81.5,200.0,48.0564,48.0564,48.0564,48.0564,200.0
2010-09-22 11:00:00,81.5,81.5,81.5,81.5,0.0,48.0564,48.0564,48.0564,48.0564,0.0
2010-09-22 11:10:00,81.53,81.58,81.53,81.58,800.0,48.074,48.1035,48.074,48.1035,800.0
2010-09-22 11:20:00,81.58,81.61,81.58,81.61,400.0,48.1035,48.1212,48.1035,48.1212,400.0
2010-09-22 11:30:00,81.63,81.63,81.57,81.59,1300.0,48.133,48.133,48.0976,48.1094,1300.0
2010-09-22 11:40:00,81.48,81.58,81.48,81.58,1800.0,48.0446,48.1035,48.0446,48.1035,1800.0
2010-09-22 11:50:00,81.51,81.51,81.51,81.51,200.0,48.0623,48.0623,48.0623,48.0623,200.0
2010-09-22 12:00:00,81.49,81.49,81.49,81.49,100.0,48.0505,48.0505,48.0505,48.0505,100.0
2010-09-22 12:10:00,81.5,81.59,81.5,81.59,1500.0,48.0564,48.1094,48.0564,48.1094,1500.0
2010-09-22 12:20:00,81.59,81.59,81.59,81.59,0.0,48.1094,48.1094,48.1094,48.1094,0.0
2010-09-22 12:30:00,81.59,81.59,81.59,81.59,0.0,48.1094,48.1094,48.1094,48.1094,0.0
2010-09-22 12:40:00,81.56,81.56,81.56,81.56,500.0,48.0917,48.0917,48.0917,48.0917,500.0
2010-09-22 12:50:00,81.61,81.61,81.61,81.61,100.0,48.1212,48.1212,48.1212,48.1212,100.0
2010-09-22 13:00:00,81.63,81.63,81.58,81.58,1900.0,48.133,48.133,48.1035,48.1035,1900.0
2010-09-22 13:10:00,81.58,81.58,81.58,81.58,0.0,48.1035,48.1035,48.1035,48.1035,0.0
2010-09-22 13:20:00,81.68,81.7,81.63,81.67,1800.0,48.1625,48.1743,48.133,48.1566,1800.0
2010-09-22 13:30:00,81.66,81.66,81.59,81.6,700.0,48.1507,48.1507,48.1094,48.1153,700.0
2010-09-22 13:40:00,81.66,81.66,81.64,81.64,400.0,48.1507,48.1507,48.1389,48.1389,400.0
2010-09-22 13:50:00,81.64,81.64,81.64,81.64,0.0,48.1389,48.1389,48.1389,48.1389,0.0
2010-09-22 14:00:00,81.64,81.64,81.64,81.64,0.0,48.1389,48.1389,48.1389,48.1389,0.0
2010-09-22 14:10:00,81.58,81.58,81.57,81.57,500.0,48.1035,48.1035,48.0976,48.0976,500.0
2010-09-22 14:20:00,81.57,81.57,81.57,81.57,0.0,48.0976,48.0976,48.0976,48.0976,0.0
2010-09-22 14:30:00,81.58,81.62,81.58,81.62,400.0,48.1035,48.1271,48.1035,48.1271,400.0
2010-09-22 14:40:00,81.6,81.6,81.54,81.54,700.0,48.1153,48.1153,48.0799,48.0799,700.0
2010-09-22 14:50:00,81.59,81.59,81.59,81.59,200.0,48.1094,48.1094,48.1094,48.1094,200.0
2010-09-22 15:00:00,81.58,81.58,81.57,81.58,2000.0,48.1035,48.1035,48.0976,48.1035,2000.0
2010-09-22 15:10:00,81.58,81.58,81.58,81.58,0.0,48.1035,48.1035,48.1035,48.1035,0.0
2010-09-22 15:20:00,81.55,81.57,81.55,81.56,1200.0,48.0858,48.0976,48.0858,48.0917,1200.0
2010-09-22 15:30:00,81.56,81.56,81.56,81.56,200.0,48.0917,48.0917,48.0917,48.0917,200.0
2010-09-22 15:40:00,81.53,81.54,81.53,81.54,600.0,48.074,48.0799,48.074,48.0799,600.0
2010-09-22 15:50:00,81.54,81.54,81.51,81.51,300.0,48.0799,48.0799,48.0623,48.0623,300.0
2010-09-23 09:30:00,81.73,81.73,81.69,81.69,1900.0,48.192,48.192,48.1684,48.1684,1900.0
2010-09-23 09:40:00,81.69,81.69,81.69,81.69,0.0,48.1684,48.1684,48.1684,48.1684,0.0
2010-09-23 09:50:00,81.69,81.69,81.69,81.69,0.0,48.1684,48.1684,48.1684,48.1684,0.0
2010-09-23 10:00:00,81.6,81.6,81.6,81.6,100.0,48.1153,48.1153,48.1153,48.1153,100.0
2010-09-23 10:10:00,81.6,81.6,81.6,81.6,0.0,48.1153,48.1153,48.1153,48.1153,0.0
2010-09-23 10:20:00,81.59,81.59,81.59,81.59,2400.0,48.1094,48.1094,48.1094,48.1094,2400.0
2010-09-23 10:30:00,81.59,81.59,81.59,81.59,0.0,48.1094,48.1094,48.1094,48.1094,0.0
2010-09-23 10:40:00,81.59,81.59,81.59,81.59,0.0,48.1094,48.1094,48.1094,48.1094,0.0
2010-09-23 10:50:00,81.56,81.61,81.56,81.61,200.0,48.0917,48.1212,48.0917,48.1212,200.0
2010-09-23 11:00:00,81.59,81.62,81.56,81.62,400.0,48.1094,48.1271,48.0917,48.1271,400.0
2010-09-23 11:10:00,81.6,81.6,81.55,81.6,600.0,48.1153,48.1153,48.0858,48.1153,600.0
2010-09-23 11:20:00,81.59,81.59,81.59,81.59,200.0,48.1094,48.1094,48.1094,48.1094,200.0
2010-09-23 11:30:00,81.61,81.61,81.61,81.61,500.0,48.1212,48.1212,48.1212,48.1212,500.0
2010-09-23 11:40:00,81.37,81.37,81.37,81.37,700.0,47.9797,47.9797,47.9797,47.9797,700.0
2010-09-23 11:50:00,81.6,81.6,81.51,81.59,400.0,48.1153,48.1153,48.0623,48.1094,400.0
2010-09-23 12:00:00,81.6,81.6,81.39,81.39,1700.0,48.1153,48.1153,47.9915,47.9915,1700.0
2010-09-23 12:10:00,81.56,81.56,81.54,81.54,300.0,48.0917,48.0917,48.0799,48.0799,300.0
2010-09-23 12:20:00,81.54,81.54,81.54,81.54,0.0,48.0799,48.0799,48.0799,48.0799,0.0
2010-09-23 12:30:00,81.56,81.56,81.5,81.5,9300.0,48.0917,48.0917,48.0564,48.0564,9300.0
2010-09-23 12:40:00,81.58,81.58,81.58,81.58,200.0,48.1035,48.1035,48.1035,48.1035,200.0
2010-09-23 12:50:00,81.6,81.6,81.6,81.6,100.0,48.1153,48.1153,48.1153,48.1153,100.0
2010-09-23 13:00:00,81.57,81.57,81.56,81.56,700.0,48.0976,48.0976,48.0917,48.0917,700.0
2010-09-23 13:10:00,81.56,81.56,81.56,81.56,0.0,48.0917,48.0917,48.0917,48.0917,0.0
2010-09-23 13:20:00,81.51,81.51,81.51,81.51,100.0,48.0623,48.0623,48.0623,48.0623,100.0
2010-09-23 13:30:00,81.55,81.55,81.55,81.55,200.0,48.0858,48.0858,48.0858,48.0858,200.0
2010-09-23 13:40:00,81.56,81.56,81.49,81.49,2300.0,48.0917,48.0917,48.0505,48.0505,2300.0
2010-09-23 13:50:00,81.45,81.45,81.41,81.41,800.0,48.0269,48.0269,48.0033,48.0033,800.0
2010-09-23 14:00:00,81.36,81.36,81.36,81.36,300.0,47.9738,47.9738,47.9738,47.9738,300.0
2010-09-23 14:10:00,81.47,81.47,81.47,81.47,200.0,48.0387,48.0387,48.0387,48.0387,200.0
2010-09-23 14:20:00,81.47,81.47,81.47,81.47,4500.0,48.0387,48.0387,48.0387,48.0387,4500.0
2010-09-23 14:30:00,81.47,81.47,81.47,81.47,0.0,48.0387,48.0387,48.0387,48.0387,0.0
2010-09-23 14:40:00,81.37,81.4,81.37,81.4,200.0,47.9797,47.9974,47.9797,47.9974,200.0
2010-09-23 14:50:00,81.39,81.5,81.39,81.47,500.0,47.9915,48.0564,47.9915,48.0387,500.0
2010-09-23 15:00:00,81.37,81.37,81.37,81.37,100.0,47.9797,47.9797,47.9797,47.9797,100.0
2010-09-23 15:10:00,81.49,81.49,81.49,81.49,100.0,48.0505,48.0505,48.0505,48.0505,100.0
2010-09-23 15:20:00,81.49,81.49,81.49,81.49,0.0,48.0505,48.0505,48.0505,48.0505,0.0
2010-09-23 15:30:00,81.49,81.52,81.39,81.39,4500.0,48.0505,48.0682,47.9915,47.9915,4500.0
2010-09-23 15:40:00,81.51,81.51,81.51,81.51,100.0,48.0623,48.0623,48.0623,48.0623,100.0
2010-09-23 15:50:00,81.51,81.51,81.51,81.51,200.0,48.0623,48.0623,48.0623,48.0623,200.0
2010-09-24 09:30:00,81.47,81.47,81.27,81.27,1200.0,48.0387,48.0387,47.9207,47.9207,1200.0
2010-09-24 09:40:00,81.27,81.27,81.27,81.27,0.0,47.9207,47.9207,47.9207,47.9207,0.0
2010-09-24 09:50:00,81.27,81.27,81.27,81.27,0.0,47.9207,47.9207,47.9207,47.9207,0.0
2010-09-24 10:00:00,81.45,81.45,81.45,81.45,800.0,48.0269,48.0269,48.0269,48.0269,800.0
2010-09-24 10:10:00,81.26,81.26,81.25,81.25,500.0,47.9148,47.9148,47.9089,47.9089,500.0
2010-09-24 10:20:00,81.21,81.21,81.21,81.21,100.0,47.8854,47.8854,47.8854,47.8854,100.0
2010-09-24 10:30:00,81.36,81.36,81.22,81.22,2300.0,47.9738,47.9738,47.8913,47.8913,2300.0
2010-09-24 10:40:00,81.22,81.22,81.22,81.22,100.0,47.8913,47.8913,47.8913,47.8913,100.0
2010-09-24 10:50:00,81.26,81.35,81.26,81.31,1100.0,47.9148,47.9679,47.9148,47.9443,1100.0
2010-09-24 11:00:00,81.31,81.31,81.31,81.31,500.0,47.9443,47.9443,47.9443,47.9443,500.0
2010-09-24 11:10:00,81.27,81.27,81.27,81.27,100.0,47.9207,47.9207,47.9207,47.9207,100.0
2010-09-24 11:20:00,81.25,81.25,81.25,81.25,100.0,47.9089,47.9089,47.9089,47.9089,100.0
2010-09-24 11:30:00,81.21,81.27,81.21,81.27,700.0,47.8854,47.9207,47.8854,47.9207,700.0
2010-09-24 11:40:00,81.27,81.3,81.27,81.3,1800.0,47.9207,47.9384,47.9207,47.9384,1800.0
2010-09-24 11:50:00,81.3,81.3,81.3,81.3,0.0,47.9384,47.9384,47.9384,47.9384,0.0
2010-09-24 12:00:00,81.34,81.34,81.34,81.34,100.0,47.962,47.962,47.962,47.962,100.0
2010-09-24 12:10:00,81.35,81.35,81.35,81.35,200.0,47.9679,47.9679,47.9679,47.9679,200.0
2010-09-24 12:20:00,81.35,81.35,81.35,81.35,0.0,47.9679,47.9679,47.9679,47.9679,0.0
2010-09-24 12:30:00,81.33,81.33,81.28,81.28,600.0,47.9561,47.9561,47.9266,47.9266,600.0
2010-09-24 12:40:00,81.25,81.35,81.25,81.35,600.0,47.9089,47.9679,47.9089,47.9679,600.0
2010-09-24 12:50:00,81.27,81.27,81.27,81.27,100.0,47.9207,47.9207,47.9207,47.9207,100.0
2010-09-24 13:00:00,81.35,81.35,81.27,81.27,800.0,47.9679,47.9679,47.9207,47.9207,800.0
2010-09-24 13:10:00,81.37,81.37,81.37,81.37,100.0,47.9797,47.9797,47.9797,47.9797,100.0
2010-09-24 13:20:00,81.37,81.37,81.37,81.37,0.0,47.9797,47.9797,47.9797,47.9797,0.0
2010-09-24 13:30:00,81.26,81.26,81.26,81.26,100.0,47.9148,47.9148,47.9148,47.9148,100.0
2010-09-24 13:40:00,81.25,81.25,81.25,81.25,300.0,47.9089,47.9089,47.9089,47.9089,300.0
2010-09-24 13:50:00,81.25,81.32,81.25,81.32,3100.0,47.9089,47.9502,47.9089,47.9502,3100.0
2010-09-24 14:00:00,81.33,81.33,81.23,81.33,2400.0,47.9561,47.9561,47.8972,47.9561,2400.0
2010-09-24 14:10:00,81.29,81.34,81.29,81.34,1800.0,47.9325,47.962,47.9325,47.962,1800.0
2010-09-24 14:20:00,81.25,81.25,81.25,81.25,400.0,47.9089,47.9089,47.9089,47.9089,400.0
2010-09-24 14:30:00,81.25,81.25,81.25,81.25,0.0,47.9089,47.9089,47.9089,47.9089,0.0
2010-09-24 14:40:00,81.25,81.25,81.25,81.25,0.0,47.9089,47.9089,47.9089,47.9089,0.0
2010-09-24 14:50:00,81.25,81.34,81.25,81.33,2000.0,47.9089,47.962,47.9089,47.9561,2000.0
2010-09-24 15:00:00,81.25,81.25,81.25,81.25,200.0,47.9089,47.9089,47.9089,47.9089,200.0
2010-09-24 15:10:00,81.39,81.39,81.39,81.39,300.0,47.9915,47.9915,47.9915,47.9915,300.0
2010-09-24 15:20:00,81.22,81.25,81.14,81.16,12200.0,47.8913,47.9089,47.8441,47.8559,12200.0
2010-09-24 15:30:00,81.16,81.22,81.14,81.16,4700.0,47.8559,47.8913,47.8441,47.8559,4700.0
2010-09-24 15:40:00,81.26,81.26,81.25,81.26,300.0,47.9148,47.9148,47.9089,47.9148,300.0
2010-09-24 15:50:00,81.41,81.41,81.2,81.2,800.0,48.0033,48.0033,47.8795,47.8795,800.0
2010-09-27 09:30:00,81.58,81.58,81.42,81.42,2200.0,48.1035,48.1035,48.0092,48.0092,2200.0
2010-09-27 09:40:00,81.5,81.5,81.5,81.5,100.0,48.0564,48.0564,48.0564,48.0564,100.0
2010-09-27 09:50:00,81.5,81.5,81.5,81.5,0.0,48.0564,48.0564,48.0564,48.0564,0.0
2010-09-27 10:00:00,81.5,81.5,81.5,81.5,0.0,48.0564,48.0564,48.0564,48.0564,0.0
2010-09-27 10:10:00,81.58,81.6,81.58,81.6,400.0,48.1035,48.1153,48.1035,48.1153,400.0
2010-09-27 10:20:00,81.6,81.6,81.6,81.6,0.0,48.1153,48.1153,48.1153,48.1153,0.0
2010-09-27 10:30:00,81.48,81.48,81.48,81.48,100.0,48.0446,48.0446,48.0446,48.0446,100.0
2010-09-27 10:40:00,81.57,81.57,81.55,81.55,1800.0,48.0976,48.0976,48.0858,48.0858,1800.0
2010-09-27 10:50:00,81.55,81.55,81.55,81.55,0.0,48.0858,48.0858,48.0858,48.0858,0.0
2010-09-27 11:00:00,81.49,81.59,81.49,81.59,800.0,48.0505,48.1094,48.0505,48.1094,800.0
2010-09-27 11:10:00,81.57,81.59,81.53,81.59,600.0,48.0976,48.1094,48.074,48.1094,600.0
2010-09-27 11:20:00,81.59,81.59,81.59,81.59,100.0,48.1094,48.1094,48.1094,48.1094,100.0
2010-09-27 11:30:00,81.52,81.52,81.52,81.52,700.0,48.0682,48.0682,48.0682,48.0682,700.0
2010-09-27 11:40:00,81.56,81.61,81.54,81.56,15800.0,48.0917,48.1212,48.0799,48.0917,15800.0
2010-09-27 11:50:00,81.59,81.66,81.55,81.66,37000.0,48.1094,48.1507,48.0858,48.1507,37000.0
2010-09-27 12:00:00,81.65,81.74,81.6,81.74,28000.0,48.1448,48.1979,48.1153,48.1979,28000.0
2010-09-27 12:10:00,81.72,81.72,81.72,81.72,200.0,48.1861,48.1861,48.1861,48.1861,200.0
2010-09-27 12:20:00,81.72,81.72,81.69,81.72,300.0,48.1861,48.1861,48.1684,48.1861,300.0
2010-09-27 12:30:00,81.65,81.65,81.65,81.65,800.0,48.1448,48.1448,48.1448,48.1448,800.0
2010-09-27 12:40:00,81.65,81.65,81.65,81.65,0.0,48.1448,48.1448,48.1448,48.1448,0.0
2010-09-27 12:50:00,81.65,81.65,81.65,81.65,0.0,48.1448,48.1448,48.1448,48.1448,0.0
2010-09-27 13:00:00,81.72,81.75,81.72,81.75,300.0,48.1861,48.2038,48.1861,48.2038,300.0
2010-09-27 13:10:00,81.75,81.75,81.75,81.75,200.0,48.2038,48.2038,48.2038,48.2038,200.0
2010-09-27 13:20:00,81.78,81.78,81.78,81.78,1900.0,48.2215,48.2215,48.2215,48.2215,1900.0
2010-09-27 13:30:00,81.75,81.75,81.75,81.75,900.0,48.2038,48.2038,48.2038,48.2038,900.0
2010-09-27 13:40:00,81.64,81.64,81.64,81.64,100.0,48.1389,48.1389,48.1389,48.1389,100.0
2010-09-27 13:50:00,81.64,81.64,81.64,81.64,0.0,48.1389,48.1389,48.1389,48.1389,0.0
2010-09-27 14:00:00,81.74,81.74,81.74,81.74,200.0,48.1979,48.1979,48.1979,48.1979,200.0
2010-09-27 14:10:00,81.74,81.74,81.74,81.74,200.0,48.1979,48.1979,48.1979,48.1979,200.0
2010-09-27 14:20:00,81.64,81.73,81.64,81.73,500.0,48.1389,48.192,48.1389,48.192,500.0
2010-09-27 14:30:00,81.74,81.74,81.74,81.74,200.0,48.1979,48.1979,48.1979,48.1979,200.0
2010-09-27 14:40:00,81.75,81.75,81.64,81.64,500.0,48.2038,48.2038,48.1389,48.1389,500.0
2010-09-27 14:50:00,81.71,81.72,81.71,81.72,500.0,48.1802,48.1861,48.1802,48.1861,500.0
2010-09-27 15:00:00,81.72,81.72,81.71,81.71,700.0,48.1861,48.1861,48.1802,48.1802,700.0
2010-09-27 15:10:00,81.72,81.72,81.71,81.71,3800.0,48.1861,48.1861,48.1802,48.1802,3800.0
2010-09-27 15:20:00,81.72,81.72,81.67,81.67,10300.0,48.1861,48.1861,48.1566,48.1566,10300.0
2010-09-27 15:30:00,81.71,81.71,81.53,81.6,1900.0,48.1802,48.1802,48.074,48.1153,1900.0
2010-09-27 15:40:00,81.6,81.6,81.6,81.6,100.0,48.1153,48.1153,48.1153,48.1153,100.0
2010-09-27 15:50:00,81.6,81.6,81.6,81.6,0.0,48.1153,48.1153,48.1153,48.1153,0.0
2010-09-28 09:30:00,81.81,81.81,81.75,81.75,1100.0,48.2391,48.2391,48.2038,48.2038,1100.0
2010-09-28 09:40:00,81.87,81.87,81.8,81.8,400.0,48.2745,48.2745,48.2333,48.2333,400.0
2010-09-28 09:50:00,81.8,81.8,81.67,81.7,3600.0,48.2333,48.2333,48.1566,48.1743,3600.0
2010-09-28 10:00:00,81.89,81.89,81.89,81.89,700.0,48.2863,48.2863,48.2863,48.2863,700.0
2010-09-28 10:10:00,81.93,81.94,81.93,81.94,200.0,48.3099,48.3158,48.3099,48.3158,200.0
2010-09-28 10:20:00,81.94,81.94,81.94,81.94,0.0,48.3158,48.3158,48.3158,48.3158,0.0
2010-09-28 10:30:00,81.94,81.94,81.94,81.94,0.0,48.3158,48.3158,48.3158,48.3158,0.0
2010-09-28 10:40:00,81.9,81.9,81.72,81.72,700.0,48.2922,48.2922,48.1861,48.1861,700.0
2010-09-28 10:50:00,81.72,81.72,81.72,81.72,0.0,48.1861,48.1861,48.1861,48.1861,0.0
2010-09-28 11:00:00,81.82,81.93,81.82,81.93,2700.0,48.245,48.3099,48.245,48.3099,2700.0
2010-09-28 11:10:00,81.86,81.93,81.86,81.91,1500.0,48.2686,48.3099,48.2686,48.2981,1500.0
2010-09-28 11:20:00,81.93,81.93,81.93,81.93,300.0,48.3099,48.3099,48.3099,48.3099,300.0
2010-09-28 11:30:00,81.93,81.93,81.93,81.93,0.0,48.3099,48.3099,48.3099,48.3099,0.0
2010-09-28 11:40:00,81.91,81.91,81.77,81.8,800.0,48.2981,48.2981,48.2156,48.2333,800.0
2010-09-28 11:50:00,81.77,81.83,81.77,81.77,1100.0,48.2156,48.2509,48.2156,48.2156,1100.0
2010-09-28 12:00:00,81.86,81.86,81.86,81.86,200.0,48.2686,48.2686,48.2686,48.2686,200.0
2010-09-28 12:10:00,81.86,81.86,81.86,81.86,0.0,48.2686,48.2686,48.2686,48.2686,0.0
2010-09-28 12:20:00,81.96,81.96,81.95,81.95,600.0,48.3276,48.3276,48.3217,48.3217,600.0
2010-09-28 12:30:00,81.85,81.95,81.85,81.95,1000.0,48.2627,48.3217,48.2627,48.3217,1000.0
2010-09-28 12:40:00,81.91,81.94,81.91,81.94,500.0,48.2981,48.3158,48.2981,48.3158,500.0
2010-09-28 12:50:00,81.97,81.97,81.97,81.97,100.0,48.3335,48.3335,48.3335,48.3335,100.0
2010-09-28 13:00:00,81.88,81.88,81.88,81.88,500.0,48.2804,48.2804,48.2804,48.2804,500.0
2010-09-28 13:10:00,82.01,82.01,82.01,82.01,800.0,48.3571,48.3571,48.3571,48.3571,800.0
2010-09-28 13:20:00,81.98,81.98,81.98,81.98,100.0,48.3394,48.3394,48.3394,48.3394,100.0
2010-09-28 13:30:00,81.98,81.98,81.98,81.98,0.0,48.3394,48.3394,48.3394,48.3394,0.0
2010-09-28 13:40:00,81.95,81.95,81.94,81.94,3600.0,48.3217,48.3217,48.3158,48.3158,3600.0
2010-09-28 13:50:00,81.98,81.98,81.98,81.98,100.0,48.3394,48.3394,48.3394,48.3394,100.0
2010-09-28 14:00:00,81.93,82.05,81.93,82.05,1200.0,48.3099,48.3807,48.3099,48.3807,1200.0
2010-09-28 14:10:00,81.93,81.94,81.92,81.94,1200.0,48.3099,48.3158,48.304,48.3158,1200.0
2010-09-28 14:20:00,81.95,82.05,81.91,82.05,800.0,48.3217,48.3807,48.2981,48.3807,800.0
2010-09-28 14:30:00,82.0,82.04,81.94,81.97,1300.0,48.3512,48.3748,48.3158,48.3335,1300.0
2010-09-28 14:40:00,81.96,82.06,81.96,82.04,600.0,48.3276,48.3866,48.3276,48.3748,600.0
2010-09-28 14:50:00,81.93,81.97,81.93,81.97,400.0,48.3099,48.3335,48.3099,48.3335,400.0
2010-09-28 15:00:00,81.95,82.02,81.93,81.93,3800.0,48.3217,48.363,48.3099,48.3099,3800.0
2010-09-28 15:10:00,81.99,82.0,81.96,81.96,2100.0,48.3453,48.3512,48.3276,48.3276,2100.0
2010-09-28 15:20:00,82.01,82.01,82.01,82.01,200.0,48.3571,48.3571,48.3571,48.3571,200.0
2010-09-28 15:30:00,81.95,82.0,81.95,81.95,3700.0,48.3217,48.3512,48.3217,48.3217,3700.0
2010-09-28 15:40:00,81.95,81.95,81.92,81.92,1600.0,48.3217,48.3217,48.304,48.304,1600.0
2010-09-28 15:50:00,81.95,81.98,81.93,81.95,3200.0,48.3217,48.3394,48.3099,48.3217,3200.0
2010-09-29 09:30:00,82.07,82.07,81.94,81.94,800.0,48.3925,48.3925,48.3158,48.3158,800.0
2010-09-29 09:40:00,81.94,81.94,81.94,81.94,0.0,48.3158,48.3158,48.3158,48.3158,0.0
2010-09-29 09:50:00,81.94,81.94,81.94,81.94,0.0,48.3158,48.3158,48.3158,48.3158,0.0
2010-09-29 10:00:00,81.82,81.82,81.82,81.82,400.0,48.245,48.245,48.245,48.245,400.0
2010-09-29 10:10:00,81.82,81.82,81.82,81.82,0.0,48.245,48.245,48.245,48.245,0.0
2010-09-29 10:20:00,81.95,81.95,81.95,81.95,100.0,48.3217,48.3217,48.3217,48.3217,100.0
2010-09-29 10:30:00,82.05,82.05,82.04,82.05,2000.0,48.3807,48.3807,48.3748,48.3807,2000.0
2010-09-29 10:40:00,82.04,82.04,81.95,81.95,500.0,48.3748,48.3748,48.3217,48.3217,500.0
2010-09-29 10:50:00,82.04,82.04,82.0,82.04,400.0,48.3748,48.3748,48.3512,48.3748,400.0
2010-09-29 11:00:00,82.0,82.0,82.0,82.0,3200.0,48.3512,48.3512,48.3512,48.3512,3200.0
2010-09-29 11:10:00,82.0,82.0,82.0,82.0,0.0,48.3512,48.3512,48.3512,48.3512,0.0
2010-09-29 11:20:00,81.94,81.94,81.87,81.87,1500.0,48.3158,48.3158,48.2745,48.2745,1500.0
2010-09-29 11:30:00,81.87,81.87,81.87,81.87,0.0,48.2745,48.2745,48.2745,48.2745,0.0
2010-09-29 11:40:00,81.87,81.87,81.87,81.87,0.0,48.2745,48.2745,48.2745,48.2745,0.0
2010-09-29 11:50:00,81.87,81.87,81.87,81.87,0.0,48.2745,48.2745,48.2745,48.2745,0.0
2010-09-29 12:00:00,81.93,81.93,81.93,81.93,300.0,48.3099,48.3099,48.3099,48.3099,300.0
2010-09-29 12:10:00,81.9,81.9,81.87,81.9,1200.0,48.2922,48.2922,48.2745,48.2922,1200.0
2010-09-29 12:20:00,81.9,81.9,81.9,81.9,0.0,48.2922,48.2922,48.2922,48.2922,0.0
2010-09-29 12:30:00,81.85,81.85,81.85,81.85,200.0,48.2627,48.2627,48.2627,48.2627,200.0
2010-09-29 12:40:00,81.85,81.85,81.85,81.85,0.0,48.2627,48.2627,48.2627,48.2627,0.0
2010-09-29 12:50:00,81.9,81.9,81.9,81.9,2000.0,48.2922,48.2922,48.2922,48.2922,2000.0
2010-09-29 13:00:00,81.9,81.9,81.9,81.9,0.0,48.2922,48.2922,48.2922,48.2922,0.0
2010-09-29 13:10:00,81.9,82.03,81.9,82.03,1700.0,48.2922,48.3689,48.2922,48.3689,1700.0
2010-09-29 13:20:00,82.03,82.03,82.03,82.03,0.0,48.3689,48.3689,48.3689,48.3689,0.0
2010-09-29 13:30:00,82.03,82.03,82.03,82.03,0.0,48.3689,48.3689,48.3689,48.3689,0.0
2010-09-29 13:40:00,82.03,82.03,82.03,82.03,0.0,48.3689,48.3689,48.3689,48.3689,0.0
2010-09-29 13:50:00,81.98,81.98,81.92,81.92,1400.0,48.3394,48.3394,48.304,48.304,1400.0
2010-09-29 14:00:00,81.9,81.9,81.81,81.82,600.0,48.2922,48.2922,48.2391,48.245,600.0
2010-09-29 14:10:00,81.92,81.92,81.87,81.88,1100.0,48.304,48.304,48.2745,48.2804,1100.0
2010-09-29 14:20:00,81.91,81.91,81.91,81.91,100.0,48.2981,48.2981,48.2981,48.2981,100.0
2010-09-29 14:30:00,81.92,81.92,81.88,81.88,500.0,48.304,48.304,48.2804,48.2804,500.0
2010-09-29 14:40:00,81.88,81.88,81.88,81.88,0.0,48.2804,48.2804,48.2804,48.2804,0.0
2010-09-29 14:50:00,81.89,81.89,81.89,81.89,100.0,48.2863,48.2863,48.2863,48.2863,100.0
2010-09-29 15:00:00,81.9,81.9,81.9,81.9,2400.0,48.2922,48.2922,48.2922,48.2922,2400.0
2010-09-29 15:10:00,81.9,81.9,81.88,81.88,300.0,48.2922,48.2922,48.2804,48.2804,300.0
2010-09-29 15:20:00,81.9,81.9,81.88,81.9,4000.0,48.2922,48.2922,48.2804,48.2922,4000.0
2010-09-29 15:30:00,81.9,81.9,81.83,81.83,2700.0,48.2922,48.2922,48.2509,48.2509,2700.0
2010-09-29 15:40:00,81.85,81.85,81.85,81.85,200.0,48.2627,48.2627,48.2627,48.2627,200.0
2010-09-29 15:50:00,81.93,81.93,81.91,81.93,5300.0,48.3099,48.3099,48.2981,48.3099,5300.0
2010-09-30 09:30:00,81.7,81.7,81.55,81.55,37500.0,48.3293,48.3293,48.2406,48.2406,37500.0
2010-09-30 09:40:00,81.57,81.57,81.22,81.22,18500.0,48.2524,48.2524,48.0453,48.0453,18500.0
2010-09-30 09:50:00,81.47,81.47,81.47,81.47,1000.0,48.1932,48.1932,48.1932,48.1932,1000.0
2010-09-30 10:00:00,81.47,81.47,81.47,81.47,0.0,48.1932,48.1932,48.1932,48.1932,0.0
2010-09-30 10:10:00,81.47,81.47,81.47,81.47,0.0,48.1932,48.1932,48.1932,48.1932,0.0
2010-09-30 10:20:00,81.5,81.5,81.5,81.5,500.0,48.211,48.211,48.211,48.211,500.0
2010-09-30 10:30:00,81.5,81.5,81.5,81.5,0.0,48.211,48.211,48.211,48.211,0.0
2010-09-30 10:40:00,81.53,81.53,81.53,81.53,400.0,48.2287,48.2287,48.2287,48.2287,400.0
2010-09-30 10:50:00,81.59,81.59,81.4,81.46,800.0,48.2642,48.2642,48.1518,48.1873,800.0
2010-09-30 11:00:00,81.46,81.46,81.46,81.46,0.0,48.1873,48.1873,48.1873,48.1873,0.0
2010-09-30 11:10:00,81.6,81.6,81.6,81.6,200.0,48.2701,48.2701,48.2701,48.2701,200.0
2010-09-30 11:20:00,81.6,81.6,81.6,81.6,0.0,48.2701,48.2701,48.2701,48.2701,0.0
2010-09-30 11:30:00,81.65,81.65,81.6,81.6,800.0,48.2997,48.2997,48.2701,48.2701,800.0
2010-09-30 11:40:00,81.6,81.6,81.6,81.6,0.0,48.2701,48.2701,48.2701,48.2701,0.0
2010-09-30 11:50:00,81.6,81.6,81.6,81.6,0.0,48.2701,48.2701,48.2701,48.2701,0.0
2010-09-30 12:00:00,81.64,81.64,81.64,81.64,300.0,48.2938,48.2938,48.2938,48.2938,300.0
2010-09-30 12:10:00,81.66,81.66,81.66,81.66,900.0,48.3056,48.3056,48.3056,48.3056,900.0
2010-09-30 12:20:00,81.66,81.67,81.66,81.67,1000.0,48.3056,48.3115,48.3056,48.3115,1000.0
2010-09-30 12:30:00,81.63,81.65,81.63,81.65,500.0,48.2879,48.2997,48.2879,48.2997,500.0
2010-09-30 12:40:00,81.66,81.66,81.66,81.66,1500.0,48.3056,48.3056,48.3056,48.3056,1500.0
2010-09-30 12:50:00,81.66,81.66,81.66,81.66,0.0,48.3056,48.3056,48.3056,48.3056,0.0
2010-09-30 13:00:00,81.66,81.66,81.66,81.66,0.0,48.3056,48.3056,48.3056,48.3056,0.0
2010-09-30 13:10:00,81.67,81.68,81.67,81.68,900.0,48.3115,48.3175,48.3115,48.3175,900.0
2010-09-30 13:20:00,81.68,81.68,81.68,81.68,100.0,48.3175,48.3175,48.3175,48.3175,100.0
2010-09-30 13:30:00,81.69,81.69,81.66,81.66,1700.0,48.3234,48.3234,48.3056,48.3056,1700.0
2010-09-30 13:40:00,81.7,81.7,81.69,81.69,1300.0,48.3293,48.3293,48.3234,48.3234,1300.0
2010-09-30 13:50:00,81.66,81.66,81.66,81.66,100.0,48.3056,48.3056,48.3056,48.3056,100.0
2010-09-30 14:00:00,81.69,81.69,81.69,81.69,100.0,48.3234,48.3234,48.3234,48.3234,100.0
2010-09-30 14:10:00,81.71,81.71,81.71,81.71,100.0,48.3352,48.3352,48.3352,48.3352,100.0
2010-09-30 14:20:00,81.68,81.68,81.68,81.68,200.0,48.3175,48.3175,48.3175,48.3175,200.0
2010-09-30 14:30:00,81.69,81.69,81.66,81.66,600.0,48.3234,48.3234,48.3056,48.3056,600.0
2010-09-30 14:40:00,81.72,81.72,81.68,81.68,2200.0,48.3411,48.3411,48.3175,48.3175,2200.0
2010-09-30 14:50:00,81.68,81.68,81.68,81.68,0.0,48.3175,48.3175,48.3175,48.3175,0.0
2010-09-30 15:00:00,81.68,81.68,81.68,81.68,0.0,48.3175,48.3175,48.3175,48.3175,0.0
2010-09-30 15:10:00,81.68,81.68,81.68,81.68,0.0,48.3175,48.3175,48.3175,48.3175,0.0
2010-09-30 15:20:00,81.68,81.68,81.68,81.68,0.0,48.3175,48.3175,48.3175,48.3175,0.0
2010-09-30 15:30:00,81.75,81.75,81.75,81.75,300.0,48.3589,48.3589,48.3589,48.3589,300.0
2010-09-30 15:40:00,81.75,81.75,81.72,81.72,900.0,48.3589,48.3589,48.3411,48.3411,900.0
2010-09-30 15:50:00,81.74,81.74,81.74,81.74,2000.0,48.353,48.353,48.353,48.353,2000.0
2010-10-01 09:30:00,81.5,81.64,81.5,81.64,300.0,48.211,48.2938,48.211,48.2938,300.0
2010-10-01 09:40:00,81.64,81.64,81.48,81.48,700.0,48.2938,48.2938,48.1991,48.1991,700.0
2010-10-01 09:50:00,81.49,81.49,81.49,81.49,100.0,48.2051,48.2051,48.2051,48.2051,100.0
2010-10-01 10:00:00,81.49,81.49,81.49,81.49,0.0,48.2051,48.2051,48.2051,48.2051,0.0
2010-10-01 10:10:00,81.49,81.49,81.49,81.49,0.0,48.2051,48.2051,48.2051,48.2051,0.0
2010-10-01 10:20:00,81.55,81.88,81.55,81.88,600.0,48.2406,48.4358,48.2406,48.4358,600.0
2010-10-01 10:30:00,81.61,81.61,81.61,81.61,400.0,48.276,48.276,48.276,48.276,400.0
2010-10-01 10:40:00,81.61,81.61,81.61,81.61,0.0,48.276,48.276,48.276,48.276,0.0
2010-10-01 10:50:00,81.84,81.84,81.68,81.68,200.0,48.4121,48.4121,48.3175,48.3175,200.0
2010-10-01 11:00:00,81.83,81.83,81.76,81.76,400.0,48.4062,48.4062,48.3648,48.3648,400.0
2010-10-01 11:10:00,81.7,81.7,81.7,81.7,100.0,48.3293,48.3293,48.3293,48.3293,100.0
2010-10-01 11:20:00,81.63,81.72,81.63,81.72,2400.0,48.2879,48.3411,48.2879,48.3411,2400.0
2010-10-01 11:30:00,81.72,81.72,81.72,81.72,0.0,48.3411,48.3411,48.3411,48.3411,0.0
2010-10-01 11:40:00,81.63,81.7,81.56,81.56,800.0,48.2879,48.3293,48.2465,48.2465,800.0
2010-10-01 11:50:00,81.69,81.69,81.69,81.69,100.0,48.3234,48.3234,48.3234,48.3234,100.0
2010-10-01 12:00:00,81.69,81.69,81.69,81.69,0.0,48.3234,48.3234,48.3234,48.3234,0.0
2010-10-01 12:10:00,81.69,81.72,81.57,81.57,1100.0,48.3234,48.3411,48.2524,48.2524,1100.0
2010-10-01 12:20:00,81.78,81.78,81.78,81.78,400.0,48.3766,48.3766,48.3766,48.3766,400.0
2010-10-01 12:30:00,81.8,81.8,81.8,81.8,100.0,48.3884,48.3884,48.3884,48.3884,100.0
2010-10-01 12:40:00,81.79,81.8,81.79,81.8,900.0,48.3825,48.3884,48.3825,48.3884,900.0
2010-10-01 12:50:00,81.65,81.65,81.65,81.65,100.0,48.2997,48.2997,48.2997,48.2997,100.0
2010-10-01 13:00:00,81.7,81.7,81.7,81.7,100.0,48.3293,48.3293,48.3293,48.3293,100.0
2010-10-01 13:10:00,81.61,81.61,81.61,81.61,200.0,48.276,48.276,48.276,48.276,200.0
2010-10-01 13:20:00,81.7,81.7,81.69,81.69,600.0,48.3293,48.3293,48.3234,48.3234,600.0
2010-10-01 13:30:00,81.69,81.69,81.69,81.69,0.0,48.3234,48.3234,48.3234,48.3234,0.0
2010-10-01 13:40:00,81.69,81.69,81.69,81.69,0.0,48.3234,48.3234,48.3234,48.3234,0.0
2010-10-01 13:50:00,81.69,81.69,81.69,81.69,0.0,48.3234,48.3234,48.3234,48.3234,0.0
2010-10-01 14:00:00,81.69,81.69,81.69,81.69,0.0,48.3234,48.3234,48.3234,48.3234,0.0
2010-10-01 14:10:00,81.74,81.74,81.73,81.73,200.0,48.353,48.353,48.347,48.347,200.0
2010-10-01 14:20:00,81.73,81.73,81.73,81.73,0.0,48.347,48.347,48.347,48.347,0.0
2010-10-01 14:30:00,81.73,81.73,81.73,81.73,0.0,48.347,48.347,48.347,48.347,0.0
2010-10-01 14:40:00,81.76,81.78,81.76,81.78,400.0,48.3648,48.3766,48.3648,48.3766,400.0
2010-10-01 14:50:00,81.67,81.76,81.67,81.76,600.0,48.3115,48.3648,48.3115,48.3648,600.0
2010-10-01 15:00:00,81.76,81.76,81.76,81.76,0.0,48.3648,48.3648,48.3648,48.3648,0.0
2010-10-01 15:10:00,81.8,81.8,81.8,81.8,200.0,48.3884,48.3884,48.3884,48.3884,200.0
2010-10-01 15:20:00,81.81,81.81,81.81,81.81,1000.0,48.3944,48.3944,48.3944,48.3944,1000.0
2010-10-01 15:30:00,81.81,81.81,81.81,81.81,600.0,48.3944,48.3944,48.3944,48.3944,600.0
2010-10-01 15:40:00,81.83,81.83,81.83,81.83,100.0,48.4062,48.4062,48.4062,48.4062,100.0
2010-10-01 15:50:00,81.82,81.82,81.82,81.82,1900.0,48.4003,48.4003,48.4003,48.4003,1900.0
2010-10-04 09:30:00,81.93,81.93,81.88,81.88,3100.0,48.4653,48.4653,48.4358,48.4358,3100.0
2010-10-04 09:40:00,81.89,81.89,81.89,81.89,100.0,48.4417,48.4417,48.4417,48.4417,100.0
2010-10-04 09:50:00,81.89,81.89,81.89,81.89,0.0,48.4417,48.4417,48.4417,48.4417,0.0
2010-10-04 10:00:00,81.91,81.92,81.91,81.91,800.0,48.4535,48.4594,48.4535,48.4535,800.0
2010-10-04 10:10:00,81.91,81.95,81.91,81.95,300.0,48.4535,48.4772,48.4535,48.4772,300.0
2010-10-04 10:20:00,81.94,81.94,81.94,81.94,300.0,48.4713,48.4713,48.4713,48.4713,300.0
2010-10-04 10:30:00,81.83,81.83,81.83,81.83,600.0,48.4062,48.4062,48.4062,48.4062,600.0
2010-10-04 10:40:00,81.98,81.98,81.81,81.81,400.0,48.4949,48.4949,48.3944,48.3944,400.0
2010-10-04 10:50:00,81.81,81.81,81.81,81.81,0.0,48.3944,48.3944,48.3944,48.3944,0.0
2010-10-04 11:00:00,81.81,81.81,81.81,81.81,0.0,48.3944,48.3944,48.3944,48.3944,0.0
2010-10-04 11:10:00,81.81,81.81,81.81,81.81,0.0,48.3944,48.3944,48.3944,48.3944,0.0
2010-10-04 11:20:00,81.81,81.81,81.81,81.81,0.0,48.3944,48.3944,48.3944,48.3944,0.0
2010-10-04 11:30:00,81.85,81.85,81.85,81.85,100.0,48.418,48.418,48.418,48.418,100.0
2010-10-04 11:40:00,81.96,81.96,81.96,81.96,600.0,48.4831,48.4831,48.4831,48.4831,600.0
2010-10-04 11:50:00,81.95,81.95,81.82,81.94,1200.0,48.4772,48.4772,48.4003,48.4713,1200.0
2010-10-04 12:00:00,82.0,82.0,81.98,82.0,1000.0,48.5068,48.5068,48.4949,48.5068,1000.0
2010-10-04 12:10:00,81.99,82.01,81.86,82.01,11900.0,48.5008,48.5127,48.4239,48.5127,11900.0
2010-10-04 12:20:00,81.98,82.0,81.9,81.9,1200.0,48.4949,48.5068,48.4476,48.4476,1200.0
2010-10-04 12:30:00,81.87,81.9,81.85,81.9,17300.0,48.4299,48.4476,48.418,48.4476,17300.0
2010-10-04 12:40:00,81.9,81.9,81.9,81.9,0.0,48.4476,48.4476,48.4476,48.4476,0.0
2010-10-04 12:50:00,81.9,81.9,81.9,81.9,0.0,48.4476,48.4476,48.4476,48.4476,0.0
2010-10-04 13:00:00,81.98,81.99,81.98,81.99,200.0,48.4949,48.5008,48.4949,48.5008,200.0
2010-10-04 13:10:00,81.96,81.96,81.96,81.96,100.0,48.4831,48.4831,48.4831,48.4831,100.0
2010-10-04 13:20:00,81.97,81.97,81.97,81.97,100.0,48.489,48.489,48.489,48.489,100.0
2010-10-04 13:30:00,81.87,81.87,81.87,81.87,100.0,48.4299,48.4299,48.4299,48.4299,100.0
2010-10-04 13:40:00,81.87,81.87,81.87,81.87,0.0,48.4299,48.4299,48.4299,48.4299,0.0
2010-10-04 13:50:00,81.94,81.98,81.92,81.92,1800.0,48.4713,48.4949,48.4594,48.4594,1800.0
2010-10-04 14:00:00,81.92,81.92,81.92,81.92,100.0,48.4594,48.4594,48.4594,48.4594,100.0
2010-10-04 14:10:00,81.98,81.98,81.98,81.98,200.0,48.4949,48.4949,48.4949,48.4949,200.0
2010-10-04 14:20:00,81.97,81.97,81.97,81.97,600.0,48.489,48.489,48.489,48.489,600.0
2010-10-04 14:30:00,81.99,81.99,81.99,81.99,100.0,48.5008,48.5008,48.5008,48.5008,100.0
2010-10-04 14:40:00,81.99,81.99,81.98,81.98,900.0,48.5008,48.5008,48.4949,48.4949,900.0
2010-10-04 14:50:00,82.0,82.0,81.87,81.88,2000.0,48.5068,48.5068,48.4299,48.4358,2000.0
2010-10-04 15:00:00,81.95,81.95,81.95,81.95,100.0,48.4772,48.4772,48.4772,48.4772,100.0
2010-10-04 15:10:00,81.95,81.95,81.95,81.95,0.0,48.4772,48.4772,48.4772,48.4772,0.0
2010-10-04 15:20:00,81.95,81.95,81.95,81.95,0.0,48.4772,48.4772,48.4772,48.4772,0.0
2010-10-04 15:30:00,81.93,81.93,81.93,81.93,100.0,48.4653,48.4653,48.4653,48.4653,100.0
2010-10-04 15:40:00,81.93,81.93,81.93,81.93,0.0,48.4653,48.4653,48.4653,48.4653,0.0
2010-10-04 15:50:00,81.93,81.93,81.93,81.93,800.0,48.4653,48.4653,48.4653,48.4653,800.0
2010-10-05 09:30:00,82.03,82.03,81.89,82.0,11500.0,48.5245,48.5245,48.4417,48.5068,11500.0
2010-10-05 09:40:00,82.0,82.0,82.0,82.0,0.0,48.5068,48.5068,48.5068,48.5068,0.0
2010-10-05 09:50:00,82.0,82.0,82.0,82.0,0.0,48.5068,48.5068,48.5068,48.5068,0.0
2010-10-05 10:00:00,81.9,82.09,81.9,82.08,900.0,48.4476,48.56,48.4476,48.5541,900.0
2010-10-05 10:10:00,82.08,82.08,82.08,82.08,2000.0,48.5541,48.5541,48.5541,48.5541,2000.0
2010-10-05 10:20:00,82.09,82.09,81.9,82.02,2800.0,48.56,48.56,48.4476,48.5186,2800.0
2010-10-05 10:30:00,82.11,82.11,82.11,82.11,100.0,48.5718,48.5718,48.5718,48.5718,100.0
2010-10-05 10:40:00,82.08,82.08,82.08,82.08,300.0,48.5541,48.5541,48.5541,48.5541,300.0
2010-10-05 10:50:00,82.01,82.04,82.01,82.04,700.0,48.5127,48.5304,48.5127,48.5304,700.0
2010-10-05 11:00:00,82.08,82.09,82.03,82.08,2800.0,48.5541,48.56,48.5245,48.5541,2800.0
2010-10-05 11:10:00,82.06,82.09,82.06,82.09,500.0,48.5422,48.56,48.5422,48.56,500.0
2010-10-05 11:20:00,82.09,82.09,82.08,82.08,2700.0,48.56,48.56,48.5541,48.5541,2700.0
2010-10-05 11:30:00,82.01,82.01,82.01,82.01,100.0,48.5127,48.5127,48.5127,48.5127,100.0
2010-10-05 11:40:00,82.0,82.02,82.0,82.02,500.0,48.5068,48.5186,48.5068,48.5186,500.0
2010-10-05 11:50:00,81.92,82.03,81.92,82.03,700.0,48.4594,48.5245,48.4594,48.5245,700.0
2010-10-05 12:00:00,82.03,82.03,82.03,82.03,0.0,48.5245,48.5245,48.5245,48.5245,0.0
2010-10-05 12:10:00,82.02,82.03,82.0,82.03,1400.0,48.5186,48.5245,48.5068,48.5245,1400.0
2010-10-05 12:20:00,82.03,82.06,82.01,82.06,600.0,48.5245,48.5422,48.5127,48.5422,600.0
2010-10-05 12:30:00,82.06,82.06,82.06,82.06,0.0,48.5422,48.5422,48.5422,48.5422,0.0
2010-10-05 12:40:00,82.04,82.04,82.04,82.04,100.0,48.5304,48.5304,48.5304,48.5304,100.0
2010-10-05 12:50:00,82.1,82.1,82.1,82.1,300.0,48.5659,48.5659,48.5659,48.5659,300.0
2010-10-05 13:00:00,82.1,82.1,82.1,82.1,0.0,48.5659,48.5659,48.5659,48.5659,0.0
2010-10-05 13:10:00,82.1,82.1,82.1,82.1,0.0,48.5659,48.5659,48.5659,48.5659,0.0
2010-10-05 13:20:00,82.06,82.09,82.06,82.09,200.0,48.5422,48.56,48.5422,48.56,200.0
2010-10-05 13:30:00,82.12,82.13,82.12,82.13,800.0,48.5777,48.5837,48.5777,48.5837,800.0
2010-10-05 13:40:00,82.12,82.12,82.1,82.11,3800.0,48.5777,48.5777,48.5659,48.5718,3800.0
2010-10-05 13:50:00,82.11,82.11,82.11,82.11,0.0,48.5718,48.5718,48.5718,48.5718,0.0
2010-10-05 14:00:00,82.11,82.11,82.11,82.11,0.0,48.5718,48.5718,48.5718,48.5718,0.0
2010-10-05 14:10:00,82.11,82.11,82.11,82.11,0.0,48.5718,48.5718,48.5718,48.5718,0.0
2010-10-05 14:20:00,82.16,82.16,82.16,82.16,400.0,48.6014,48.6014,48.6014,48.6014,400.0
2010-10-05 14:30:00,82.16,82.16,82.16,82.16,0.0,48.6014,48.6014,48.6014,48.6014,0.0
2010-10-05 14:40:00,82.21,82.21,82.21,82.21,100.0,48.631,48.631,48.631,48.631,100.0
2010-10-05 14:50:00,82.17,82.17,82.17,82.17,200.0,48.6073,48.6073,48.6073,48.6073,200.0
2010-10-05 15:00:00,82.17,82.17,82.17,82.17,0.0,48.6073,48.6073,48.6073,48.6073,0.0
2010-10-05 15:10:00,82.14,82.14,82.14,82.14,100.0,48.5896,48.5896,48.5896,48.5896,100.0
2010-10-05 15:20:00,82.16,82.16,82.16,82.16,200.0,48.6014,48.6014,48.6014,48.6014,200.0
2010-10-05 15:30:00,82.15,82.15,82.12,82.12,1800.0,48.5955,48.5955,48.5777,48.5777,1800.0
2010-10-05 15:40:00,82.12,82.12,82.12,82.12,0.0,48.5777,48.5777,48.5777,48.5777,0.0
2010-10-05 15:50:00,82.13,82.15,82.13,82.15,2600.0,48.5837,48.5955,48.5837,48.5955,2600.0
2010-10-06 09:30:00,82.73,82.73,82.42,82.61,2000.0,48.9386,48.9386,48.7552,48.8676,2000.0
2010-10-06 09:40:00,82.61,82.61,82.61,82.61,0.0,48.8676,48.8676,48.8676,48.8676,0.0
2010-10-06 09:50:00,82.59,82.59,82.59,82.59,600.0,48.8558,48.8558,48.8558,48.8558,600.0
2010-10-06 10:00:00,82.59,82.59,82.59,82.59,0.0,48.8558,48.8558,48.8558,48.8558,0.0
2010-10-06 10:10:00,82.51,82.51,82.38,82.38,800.0,48.8084,48.8084,48.7315,48.7315,800.0
2010-10-06 10:20:00,82.55,82.55,82.55,82.55,300.0,48.8321,48.8321,48.8321,48.8321,300.0
2010-10-06 10:30:00,82.55,82.55,82.55,82.55,100.0,48.8321,48.8321,48.8321,48.8321,100.0
2010-10-06 10:40:00,82.6,82.61,82.41,82.41,5400.0,48.8617,48.8676,48.7493,48.7493,5400.0
2010-10-06 10:50:00,82.58,82.62,82.58,82.62,6900.0,48.8498,48.8735,48.8498,48.8735,6900.0
2010-10-06 11:00:00,82.62,82.64,82.62,82.64,4200.0,48.8735,48.8853,48.8735,48.8853,4200.0
2010-10-06 11:10:00,82.65,82.65,82.65,82.65,900.0,48.8913,48.8913,48.8913,48.8913,900.0
2010-10-06 11:20:00,82.68,82.68,82.68,82.68,100.0,48.909,48.909,48.909,48.909,100.0
2010-10-06 11:30:00,82.66,82.69,82.66,82.69,500.0,48.8972,48.9149,48.8972,48.9149,500.0
2010-10-06 11:40:00,82.61,82.62,82.6,82.62,400.0,48.8676,48.8735,48.8617,48.8735,400.0
2010-10-06 11:50:00,82.62,82.62,82.62,82.62,0.0,48.8735,48.8735,48.8735,48.8735,0.0
2010-10-06 12:00:00,82.67,82.69,82.67,82.69,5200.0,48.9031,48.9149,48.9031,48.9149,5200.0
2010-10-06 12:10:00,82.69,82.69,82.69,82.69,0.0,48.9149,48.9149,48.9149,48.9149,0.0
2010-10-06 12:20:00,82.69,82.69,82.69,82.69,100.0,48.9149,48.9149,48.9149,48.9149,100.0
2010-10-06 12:30:00,82.69,82.69,82.59,82.59,1000.0,48.9149,48.9149,48.8558,48.8558,1000.0
2010-10-06 12:40:00,82.68,82.72,82.68,82.72,125000.0,48.909,48.9327,48.909,48.9327,125000.0
2010-10-06 12:50:00,82.72,82.72,82.72,82.72,100.0,48.9327,48.9327,48.9327,48.9327,100.0
2010-10-06 13:00:00,82.69,82.72,82.69,82.72,1000.0,48.9149,48.9327,48.9149,48.9327,1000.0
2010-10-06 13:10:00,82.66,82.66,82.66,82.66,300.0,48.8972,48.8972,48.8972,48.8972,300.0
2010-10-06 13:20:00,82.69,82.69,82.69,82.69,100.0,48.9149,48.9149,48.9149,48.9149,100.0
2010-10-06 13:30:00,82.75,82.75,82.75,82.75,2300.0,48.9504,48.9504,48.9504,48.9504,2300.0
2010-10-06 13:40:00,82.75,82.75,82.75,82.75,0.0,48.9504,48.9504,48.9504,48.9504,0.0
2010-10-06 13:50:00,82.69,82.75,82.69,82.71,16300.0,48.9149,48.9504,48.9149,48.9268,16300.0
2010-10-06 14:00:00,82.73,82.73,82.73,82.73,200.0,48.9386,48.9386,48.9386,48.9386,200.0
2010-10-06 14:10:00,82.73,82.73,82.71,82.71,1000.0,48.9386,48.9386,48.9268,48.9268,1000.0
2010-10-06 14:20:00,82.6,82.7,82.6,82.7,85700.0,48.8617,48.9208,48.8617,48.9208,85700.0
2010-10-06 14:30:00,82.62,82.62,82.62,82.62,100.0,48.8735,48.8735,48.8735,48.8735,100.0
2010-10-06 14:40:00,82.62,82.62,82.62,82.62,0.0,48.8735,48.8735,48.8735,48.8735,0.0
2010-10-06 14:50:00,82.63,82.63,82.57,82.57,500.0,48.8794,48.8794,48.8439,48.8439,500.0
2010-10-06 15:00:00,82.58,82.59,82.57,82.57,1600.0,48.8498,48.8558,48.8439,48.8439,1600.0
2010-10-06 15:10:00,82.64,82.64,82.56,82.6,17700.0,48.8853,48.8853,48.838,48.8617,17700.0
2010-10-06 15:20:00,82.55,82.55,82.55,82.55,3500.0,48.8321,48.8321,48.8321,48.8321,3500.0
2010-10-06 15:30:00,82.6,82.61,82.58,82.59,3900.0,48.8617,48.8676,48.8498,48.8558,3900.0
2010-10-06 15:40:00,82.59,82.59,82.55,82.56,1900.0,48.8558,48.8558,48.8321,48.838,1900.0
2010-10-06 15:50:00,82.59,82.59,82.56,82.58,5300.0,48.8558,48.8558,48.838,48.8498,5300.0
2010-10-07 09:30:00,82.74,82.74,82.62,82.62,4300.0,48.9445,48.9445,48.8735,48.8735,4300.0
2010-10-07 09:40:00,82.5,82.78,82.5,82.78,2500.0,48.8025,48.9682,48.8025,48.9682,2500.0
2010-10-07 09:50:00,82.72,82.72,82.72,82.72,100.0,48.9327,48.9327,48.9327,48.9327,100.0
2010-10-07 10:00:00,82.71,82.71,82.71,82.71,200.0,48.9268,48.9268,48.9268,48.9268,200.0
2010-10-07 10:10:00,82.7,82.7,82.69,82.69,500.0,48.9208,48.9208,48.9149,48.9149,500.0
2010-10-07 10:20:00,82.69,82.69,82.69,82.69,0.0,48.9149,48.9149,48.9149,48.9149,0.0
2010-10-07 10:30:00,82.58,82.63,82.58,82.63,200.0,48.8498,48.8794,48.8498,48.8794,200.0
2010-10-07 10:40:00,82.6,82.6,82.6,82.6,100.0,48.8617,48.8617,48.8617,48.8617,100.0
2010-10-07 10:50:00,82.6,82.6,82.6,82.6,0.0,48.8617,48.8617,48.8617,48.8617,0.0
2010-10-07 11:00:00,82.6,82.6,82.6,82.6,0.0,48.8617,48.8617,48.8617,48.8617,0.0
2010-10-07 11:10:00,82.68,82.68,82.68,82.68,100.0,48.909,48.909,48.909,48.909,100.0
2010-10-07 11:20:00,82.68,82.68,82.68,82.68,0.0,48.909,48.909,48.909,48.909,0.0
2010-10-07 11:30:00,82.68,82.68,82.68,82.68,0.0,48.909,48.909,48.909,48.909,0.0
2010-10-07 11:40:00,82.68,82.68,82.68,82.68,0.0,48.909,48.909,48.909,48.909,0.0
2010-10-07 11:50:00,82.56,82.56,82.56,82.56,400.0,48.838,48.838,48.838,48.838,400.0
2010-10-07 12:00:00,82.64,82.64,82.63,82.63,88500.0,48.8853,48.8853,48.8794,48.8794,88500.0
2010-10-07 12:10:00,82.63,82.63,82.63,82.63,200.0,48.8794,48.8794,48.8794,48.8794,200.0
2010-10-07 12:20:00,82.63,82.63,82.63,82.63,0.0,48.8794,48.8794,48.8794,48.8794,0.0
2010-10-07 12:30:00,82.63,82.63,82.63,82.63,600.0,48.8794,48.8794,48.8794,48.8794,600.0
2010-10-07 12:40:00,82.59,82.6,82.59,82.6,1800.0,48.8558,48.8617,48.8558,48.8617,1800.0
2010-10-07 12:50:00,82.62,82.62,82.62,82.62,200.0,48.8735,48.8735,48.8735,48.8735,200.0
2010-10-07 13:00:00,82.62,82.62,82.62,82.62,0.0,48.8735,48.8735,48.8735,48.8735,0.0
2010-10-07 13:10:00,82.6,82.6,82.6,82.6,1000.0,48.8617,48.8617,48.8617,48.8617,1000.0
2010-10-07 13:20:00,82.56,82.56,82.56,82.56,100.0,48.838,48.838,48.838,48.838,100.0
2010-10-07 13:30:00,82.56,82.56,82.56,82.56,0.0,48.838,48.838,48.838,48.838,0.0
2010-10-07 13:40:00,82.56,82.56,82.56,82.56,0.0,48.838,48.838,48.838,48.838,0.0
2010-10-07 13:50:00,82.57,82.57,82.53,82.53,700.0,48.8439,48.8439,48.8203,48.8203,700.0
2010-10-07 14:00:00,82.53,82.53,82.53,82.53,0.0,48.8203,48.8203,48.8203,48.8203,0.0
2010-10-07 14:10:00,82.5,82.54,82.5,82.54,700.0,48.8025,48.8262,48.8025,48.8262,700.0
2010-10-07 14:20:00,82.56,82.56,82.56,82.56,100.0,48.838,48.838,48.838,48.838,100.0
2010-10-07 14:30:00,82.57,82.57,82.57,82.57,100.0,48.8439,48.8439,48.8439,48.8439,100.0
2010-10-07 14:40:00,82.57,82.57,82.57,82.57,600.0,48.8439,48.8439,48.8439,48.8439,600.0
2010-10-07 14:50:00,82.57,82.62,82.57,82.62,1200.0,48.8439,48.8735,48.8439,48.8735,1200.0
2010-10-07 15:00:00,82.61,82.63,82.61,82.63,2000.0,48.8676,48.8794,48.8676,48.8794,2000.0
2010-10-07 15:10:00,82.63,82.63,82.55,82.59,2500.0,48.8794,48.8794,48.8321,48.8558,2500.0
2010-10-07 15:20:00,82.61,82.63,82.57,82.63,1700.0,48.8676,48.8794,48.8439,48.8794,1700.0
2010-10-07 15:30:00,82.6,82.6,82.6,82.6,100.0,48.8617,48.8617,48.8617,48.8617,100.0
2010-10-07 15:40:00,82.61,82.61,82.61,82.61,200.0,48.8676,48.8676,48.8676,48.8676,200.0
2010-10-07 15:50:00,82.67,82.67,82.57,82.57,1800.0,48.9031,48.9031,48.8439,48.8439,1800.0
2010-10-08 09:30:00,82.99,82.99,82.6,82.6,1500.0,49.0924,49.0924,48.8617,48.8617,1500.0
2010-10-08 09:40:00,82.6,82.6,82.6,82.6,1000.0,48.8617,48.8617,48.8617,48.8617,1000.0
2010-10-08 09:50:00,82.63,82.63,82.63,82.63,200.0,48.8794,48.8794,48.8794,48.8794,200.0
2010-10-08 10:00:00,82.65,82.65,82.65,82.65,700.0,48.8913,48.8913,48.8913,48.8913,700.0
2010-10-08 10:10:00,82.65,82.65,82.65,82.65,0.0,48.8913,48.8913,48.8913,48.8913,0.0
2010-10-08 10:20:00,82.65,82.65,82.65,82.65,400.0,48.8913,48.8913,48.8913,48.8913,400.0
2010-10-08 10:30:00,82.65,82.65,82.65,82.65,200.0,48.8913,48.8913,48.8913,48.8913,200.0
2010-10-08 10:40:00,82.68,82.68,82.68,82.68,100.0,48.909,48.909,48.909,48.909,100.0
2010-10-08 10:50:00,82.68,82.85,82.68,82.85,800.0,48.909,49.0096,48.909,49.0096,800.0
2010-10-08 11:00:00,82.84,82.84,82.84,82.84,100.0,49.0037,49.0037,49.0037,49.0037,100.0
2010-10-08 11:10:00,82.84,82.84,82.84,82.84,0.0,49.0037,49.0037,49.0037,49.0037,0.0
2010-10-08 11:20:00,82.8,82.8,82.8,82.8,100.0,48.98,48.98,48.98,48.98,100.0
2010-10-08 11:30:00,82.84,82.84,82.84,82.84,100.0,49.0037,49.0037,49.0037,49.0037,100.0
2010-10-08 11:40:00,82.85,82.85,82.85,82.85,1000.0,49.0096,49.0096,49.0096,49.0096,1000.0
2010-10-08 11:50:00,82.87,82.87,82.77,82.77,1700.0,49.0214,49.0214,48.9622,48.9622,1700.0
2010-10-08 12:00:00,82.83,82.83,82.83,82.83,100.0,48.9977,48.9977,48.9977,48.9977,100.0
2010-10-08 12:10:00,82.8,82.8,82.8,82.8,300.0,48.98,48.98,48.98,48.98,300.0
2010-10-08 12:20:00,82.8,82.8,82.8,82.8,0.0,48.98,48.98,48.98,48.98,0.0
2010-10-08 12:30:00,82.91,82.91,82.91,82.91,100.0,49.0451,49.0451,49.0451,49.0451,100.0
2010-10-08 12:40:00,82.86,82.86,82.86,82.86,1000.0,49.0155,49.0155,49.0155,49.0155,1000.0
2010-10-08 12:50:00,82.85,82.85,82.71,82.71,1400.0,49.0096,49.0096,48.9268,48.9268,1400.0
2010-10-08 13:00:00,82.71,82.85,82.71,82.85,700.0,48.9268,49.0096,48.9268,49.0096,700.0
2010-10-08 13:10:00,82.84,82.84,82.76,82.76,300.0,49.0037,49.0037,48.9563,48.9563,300.0
2010-10-08 13:20:00,82.83,82.83,82.83,82.83,100.0,48.9977,48.9977,48.9977,48.9977,100.0
2010-10-08 13:30:00,82.83,82.85,82.83,82.85,1100.0,48.9977,49.0096,48.9977,49.0096,1100.0
2010-10-08 13:40:00,82.8,82.8,82.64,82.64,8300.0,48.98,48.98,48.8853,48.8853,8300.0
2010-10-08 13:50:00,82.64,82.64,82.64,82.64,0.0,48.8853,48.8853,48.8853,48.8853,0.0
2010-10-08 14:00:00,82.64,82.64,82.64,82.64,0.0,48.8853,48.8853,48.8853,48.8853,0.0
2010-10-08 14:10:00,82.71,82.71,82.71,82.71,400.0,48.9268,48.9268,48.9268,48.9268,400.0
2010-10-08 14:20:00,82.84,82.84,82.72,82.72,1800.0,49.0037,49.0037,48.9327,48.9327,1800.0
2010-10-08 14:30:00,82.75,82.77,82.73,82.75,4100.0,48.9504,48.9622,48.9386,48.9504,4100.0
2010-10-08 14:40:00,82.72,82.72,82.72,82.72,200.0,48.9327,48.9327,48.9327,48.9327,200.0
2010-10-08 14:50:00,82.67,82.7,82.67,82.7,1000.0,48.9031,48.9208,48.9031,48.9208,1000.0
2010-10-08 15:00:00,82.74,82.74,82.74,82.74,200.0,48.9445,48.9445,48.9445,48.9445,200.0
2010-10-08 15:10:00,82.7,82.72,82.69,82.69,400.0,48.9208,48.9327,48.9149,48.9149,400.0
2010-10-08 15:20:00,82.66,82.69,82.66,82.69,600.0,48.8972,48.9149,48.8972,48.9149,600.0
2010-10-08 15:30:00,82.69,82.69,82.69,82.69,400.0,48.9149,48.9149,48.9149,48.9149,400.0
2010-10-08 15:40:00,82.69,82.69,82.69,82.69,200.0,48.9149,48.9149,48.9149,48.9149,200.0
2010-10-08 15:50:00,82.67,82.71,82.6,82.71,7900.0,48.9031,48.9268,48.8617,48.9268,7900.0
2010-10-11 09:30:00,82.41,82.77,82.41,82.77,4200.0,48.7493,48.9622,48.7493,48.9622,4200.0
2010-10-11 09:40:00,82.77,82.77,82.77,82.77,0.0,48.9622,48.9622,48.9622,48.9622,0.0
2010-10-11 09:50:00,82.72,82.72,82.71,82.71,600.0,48.9327,48.9327,48.9268,48.9268,600.0
2010-10-11 10:00:00,82.66,82.73,82.66,82.73,300.0,48.8972,48.9386,48.8972,48.9386,300.0
2010-10-11 10:10:00,82.73,82.73,82.73,82.73,0.0,48.9386,48.9386,48.9386,48.9386,0.0
2010-10-11 10:20:00,82.73,82.73,82.73,82.73,0.0,48.9386,48.9386,48.9386,48.9386,0.0
2010-10-11 10:30:00,82.73,82.73,82.73,82.73,0.0,48.9386,48.9386,48.9386,48.9386,0.0
2010-10-11 10:40:00,82.73,82.73,82.73,82.73,0.0,48.9386,48.9386,48.9386,48.9386,0.0
2010-10-11 10:50:00,82.72,82.72,82.72,82.72,200.0,48.9327,48.9327,48.9327,48.9327,200.0
2010-10-11 11:00:00,82.74,82.74,82.74,82.74,700.0,48.9445,48.9445,48.9445,48.9445,700.0
2010-10-11 11:10:00,82.67,82.74,82.67,82.74,200.0,48.9031,48.9445,48.9031,48.9445,200.0
2010-10-11 11:20:00,82.75,82.75,82.74,82.74,300.0,48.9504,48.9504,48.9445,48.9445,300.0
2010-10-11 11:30:00,82.67,82.67,82.67,82.67,300.0,48.9031,48.9031,48.9031,48.9031,300.0
2010-10-11 11:40:00,82.74,82.74,82.74,82.74,100.0,48.9445,48.9445,48.9445,48.9445,100.0
2010-10-11 11:50:00,82.67,82.67,82.67,82.67,100.0,48.9031,48.9031,48.9031,48.9031,100.0
2010-10-11 12:00:00,82.67,82.67,82.67,82.67,0.0,48.9031,48.9031,48.9031,48.9031,0.0
2010-10-11 12:10:00,82.74,82.74,82.74,82.74,300.0,48.9445,48.9445,48.9445,48.9445,300.0
2010-10-11 12:20:00,82.79,82.79,82.78,82.78,800.0,48.9741,48.9741,48.9682,48.9682,800.0
2010-10-11 12:30:00,82.79,82.79,82.71,82.71,2300.0,48.9741,48.9741,48.9268,48.9268,2300.0
2010-10-11 12:40:00,82.79,82.79,82.79,82.79,800.0,48.9741,48.9741,48.9741,48.9741,800.0
2010-10-11 12:50:00,82.79,82.8,82.79,82.8,400.0,48.9741,48.98,48.9741,48.98,400.0
2010-10-11 13:00:00,82.8,82.8,82.8,82.8,0.0,48.98,48.98,48.98,48.98,0.0
2010-10-11 13:10:00,82.79,82.79,82.79,82.79,100.0,48.9741,48.9741,48.9741,48.9741,100.0
2010-10-11 13:20:00,82.79,82.79,82.79,82.79,0.0,48.9741,48.9741,48.9741,48.9741,0.0
2010-10-11 13:30:00,82.78,82.78,82.78,82.78,100.0,48.9682,48.9682,48.9682,48.9682,100.0
2010-10-11 13:40:00,82.78,82.78,82.78,82.78,0.0,48.9682,48.9682,48.9682,48.9682,0.0
2010-10-11 13:50:00,82.78,82.78,82.69,82.69,400.0,48.9682,48.9682,48.9149,48.9149,400.0
2010-10-11 14:00:00,82.69,82.69,82.69,82.69,0.0,48.9149,48.9149,48.9149,48.9149,0.0
2010-10-11 14:10:00,82.78,82.78,82.78,82.78,800.0,48.9682,48.9682,48.9682,48.9682,800.0
2010-10-11 14:20:00,82.78,82.78,82.76,82.76,1400.0,48.9682,48.9682,48.9563,48.9563,1400.0
2010-10-11 14:30:00,82.78,82.78,82.78,82.78,900.0,48.9682,48.9682,48.9682,48.9682,900.0
2010-10-11 14:40:00,82.75,82.75,82.75,82.75,300.0,48.9504,48.9504,48.9504,48.9504,300.0
2010-10-11 14:50:00,82.7,82.73,82.7,82.7,8000.0,48.9208,48.9386,48.9208,48.9208,8000.0
2010-10-11 15:00:00,82.77,82.77,82.77,82.77,200.0,48.9622,48.9622,48.9622,48.9622,200.0
2010-10-11 15:10:00,82.77,82.8,82.77,82.8,133100.0,48.9622,48.98,48.9622,48.98,133100.0
2010-10-11 15:20:00,82.8,82.8,82.8,82.8,0.0,48.98,48.98,48.98,48.98,0.0
2010-10-11 15:30:00,82.8,82.8,82.8,82.8,0.0,48.98,48.98,48.98,48.98,0.0
2010-10-11 15:40:00,82.78,82.78,82.76,82.76,23600.0,48.9682,48.9682,48.9563,48.9563,23600.0
2010-10-11 15:50:00,82.76,82.8,82.76,82.8,600.0,48.9563,48.98,48.9563,48.98,600.0
2010-10-12 09:30:00,82.7,82.7,82.62,82.62,400.0,48.9208,48.9208,48.8735,48.8735,400.0
2010-10-12 09:40:00,82.71,82.74,82.71,82.74,200.0,48.9268,48.9445,48.9268,48.9445,200.0
2010-10-12 09:50:00,82.77,82.77,82.67,82.67,1300.0,48.9622,48.9622,48.9031,48.9031,1300.0
2010-10-12 10:00:00,82.76,82.76,82.76,82.76,200.0,48.9563,48.9563,48.9563,48.9563,200.0
2010-10-12 10:10:00,82.74,82.74,82.74,82.74,500.0,48.9445,48.9445,48.9445,48.9445,500.0
2010-10-12 10:20:00,82.74,82.74,82.74,82.74,0.0,48.9445,48.9445,48.9445,48.9445,0.0
2010-10-12 10:30:00,82.65,82.71,82.65,82.71,2400.0,48.8913,48.9268,48.8913,48.9268,2400.0
2010-10-12 10:40:00,82.71,82.71,82.71,82.71,0.0,48.9268,48.9268,48.9268,48.9268,0.0
2010-10-12 10:50:00,82.64,82.64,82.64,82.64,4600.0,48.8853,48.8853,48.8853,48.8853,4600.0
2010-10-12 11:00:00,82.67,82.68,82.67,82.68,500.0,48.9031,48.909,48.9031,48.909,500.0
2010-10-12 11:10:00,82.68,82.68,82.68,82.68,0.0,48.909,48.909,48.909,48.909,0.0
2010-10-12 11:20:00,82.68,82.68,82.68,82.68,0.0,48.909,48.909,48.909,48.909,0.0
2010-10-12 11:30:00,82.67,82.68,82.67,82.68,400.0,48.9031,48.909,48.9031,48.909,400.0
2010-10-12 11:40:00,82.68,82.68,82.68,82.68,100.0,48.909,48.909,48.909,48.909,100.0
2010-10-12 11:50:00,82.68,82.68,82.68,82.68,0.0,48.909,48.909,48.909,48.909,0.0
2010-10-12 12:00:00,82.68,82.68,82.68,82.68,0.0,48.909,48.909,48.909,48.909,0.0
2010-10-12 12:10:00,82.63,82.63,82.63,82.63,2700.0,48.8794,48.8794,48.8794,48.8794,2700.0
2010-10-12 12:20:00,82.62,82.62,82.6,82.6,2600.0,48.8735,48.8735,48.8617,48.8617,2600.0
2010-10-12 12:30:00,82.6,82.6,82.6,82.6,0.0,48.8617,48.8617,48.8617,48.8617,0.0
2010-10-12 12:40:00,82.57,82.57,82.57,82.57,500.0,48.8439,48.8439,48.8439,48.8439,500.0
2010-10-12 12:50:00,82.6,82.6,82.58,82.58,200.0,48.8617,48.8617,48.8498,48.8498,200.0
2010-10-12 13:00:00,82.6,82.6,82.48,82.48,5500.0,48.8617,48.8617,48.7907,48.7907,5500.0
2010-10-12 13:10:00,82.51,82.51,82.51,82.51,500.0,48.8084,48.8084,48.8084,48.8084,500.0
2010-10-12 13:20:00,82.58,82.58,82.52,82.52,300.0,48.8498,48.8498,48.8144,48.8144,300.0
2010-10-12 13:30:00,82.52,82.54,82.52,82.54,1600.0,48.8144,48.8262,48.8144,48.8262,1600.0
2010-10-12 13:40:00,82.56,82.56,82.56,82.56,900.0,48.838,48.838,48.838,48.838,900.0
2010-10-12 13:50:00,82.57,82.6,82.57,82.6,600.0,48.8439,48.8617,48.8439,48.8617,600.0
2010-10-12 14:00:00,82.56,82.56,82.52,82.52,1700.0,48.838,48.838,48.8144,48.8144,1700.0
2010-10-12 14:10:00,82.52,82.52,82.49,82.49,4800.0,48.8144,48.8144,48.7966,48.7966,4800.0
2010-10-12 14:20:00,82.52,82.52,82.52,82.52,1000.0,48.8144,48.8144,48.8144,48.8144,1000.0
2010-10-12 14:30:00,82.52,82.52,82.52,82.52,0.0,48.8144,48.8144,48.8144,48.8144,0.0
2010-10-12 14:40:00,82.46,82.52,82.45,82.48,1700.0,48.7789,48.8144,48.7729,48.7907,1700.0
2010-10-12 14:50:00,82.49,82.51,82.49,82.51,1600.0,48.7966,48.8084,48.7966,48.8084,1600.0
2010-10-12 15:00:00,82.48,82.48,82.43,82.43,1100.0,48.7907,48.7907,48.7611,48.7611,1100.0
2010-10-12 15:10:00,82.48,82.49,82.44,82.49,1900.0,48.7907,48.7966,48.767,48.7966,1900.0
2010-10-12 15:20:00,82.49,82.49,82.48,82.49,2900.0,48.7966,48.7966,48.7907,48.7966,2900.0
2010-10-12 15:30:00,82.49,82.5,82.48,82.48,1400.0,48.7966,48.8025,48.7907,48.7907,1400.0
2010-10-12 15:40:00,82.53,82.53,82.46,82.51,2100.0,48.8203,48.8203,48.7789,48.8084,2100.0
2010-10-12 15:50:00,82.49,82.49,82.48,82.48,8200.0,48.7966,48.7966,48.7907,48.7907,8200.0
2010-10-13 09:30:00,82.37,82.58,82.37,82.37,9300.0,48.7256,48.8498,48.7256,48.7256,9300.0
2010-10-13 09:40:00,82.37,82.37,82.37,82.37,0.0,48.7256,48.7256,48.7256,48.7256,0.0
2010-10-13 09:50:00,82.36,82.38,82.36,82.38,700.0,48.7197,48.7315,48.7197,48.7315,700.0
2010-10-13 10:00:00,82.36,82.36,82.36,82.36,10500.0,48.7197,48.7197,48.7197,48.7197,10500.0
2010-10-13 10:10:00,82.39,82.4,82.37,82.38,10600.0,48.7375,48.7434,48.7256,48.7315,10600.0
2010-10-13 10:20:00,82.45,82.45,82.4,82.4,11200.0,48.7729,48.7729,48.7434,48.7434,11200.0
2010-10-13 10:30:00,82.38,82.38,82.38,82.38,200.0,48.7315,48.7315,48.7315,48.7315,200.0
2010-10-13 10:40:00,82.38,82.39,82.37,82.37,700.0,48.7315,48.7375,48.7256,48.7256,700.0
2010-10-13 10:50:00,82.37,82.37,82.37,82.37,0.0,48.7256,48.7256,48.7256,48.7256,0.0
2010-10-13 11:00:00,82.38,82.38,82.36,82.36,10900.0,48.7315,48.7315,48.7197,48.7197,10900.0
2010-10-13 11:10:00,82.36,82.36,82.36,82.36,0.0,48.7197,48.7197,48.7197,48.7197,0.0
2010-10-13 11:20:00,82.36,82.36,82.34,82.34,400.0,48.7197,48.7197,48.7079,48.7079,400.0
2010-10-13 11:30:00,82.34,82.34,82.34,82.34,0.0,48.7079,48.7079,48.7079,48.7079,0.0
2010-10-13 11:40:00,82.3,82.35,82.3,82.35,21400.0,48.6842,48.7138,48.6842,48.7138,21400.0
2010-10-13 11:50:00,82.31,82.33,82.31,82.33,200.0,48.6901,48.702,48.6901,48.702,200.0
2010-10-13 12:00:00,82.32,82.33,82.32,82.33,400.0,48.696,48.702,48.696,48.702,400.0
2010-10-13 12:10:00,82.35,82.35,82.35,82.35,400.0,48.7138,48.7138,48.7138,48.7138,400.0
2010-10-13 12:20:00,82.36,82.36,82.36,82.36,200.0,48.7197,48.7197,48.7197,48.7197,200.0
2010-10-13 12:30:00,82.36,82.36,82.36,82.36,0.0,48.7197,48.7197,48.7197,48.7197,0.0
2010-10-13 12:40:00,82.36,82.36,82.36,82.36,0.0,48.7197,48.7197,48.7197,48.7197,0.0
2010-10-13 12:50:00,82.3,82.3,82.3,82.3,100.0,48.6842,48.6842,48.6842,48.6842,100.0
2010-10-13 13:00:00,82.3,82.3,82.3,82.3,0.0,48.6842,48.6842,48.6842,48.6842,0.0
2010-10-13 13:10:00,82.3,82.3,82.3,82.3,0.0,48.6842,48.6842,48.6842,48.6842,0.0
2010-10-13 13:20:00,82.34,82.34,82.34,82.34,200.0,48.7079,48.7079,48.7079,48.7079,200.0
2010-10-13 13:30:00,82.34,82.37,82.34,82.37,400.0,48.7079,48.7256,48.7079,48.7256,400.0
2010-10-13 13:40:00,82.4,82.41,82.4,82.41,800.0,48.7434,48.7493,48.7434,48.7493,800.0
2010-10-13 13:50:00,82.41,82.41,82.41,82.41,0.0,48.7493,48.7493,48.7493,48.7493,0.0
2010-10-13 14:00:00,82.41,82.41,82.41,82.41,0.0,48.7493,48.7493,48.7493,48.7493,0.0
2010-10-13 14:10:00,82.37,82.37,82.37,82.37,100.0,48.7256,48.7256,48.7256,48.7256,100.0
2010-10-13 14:20:00,82.4,82.41,82.4,82.41,2700.0,48.7434,48.7493,48.7434,48.7493,2700.0
2010-10-13 14:30:00,82.41,82.45,82.41,82.41,7200.0,48.7493,48.7729,48.7493,48.7493,7200.0
2010-10-13 14:40:00,82.41,82.47,82.41,82.47,6400.0,48.7493,48.7848,48.7493,48.7848,6400.0
2010-10-13 14:50:00,82.48,82.51,82.48,82.51,8900.0,48.7907,48.8084,48.7907,48.8084,8900.0
2010-10-13 15:00:00,82.52,82.59,82.49,82.49,4000.0,48.8144,48.8558,48.7966,48.7966,4000.0
2010-10-13 15:10:00,82.57,82.59,82.5,82.51,9600.0,48.8439,48.8558,48.8025,48.8084,9600.0
2010-10-13 15:20:00,82.61,82.61,82.55,82.61,1400.0,48.8676,48.8676,48.8321,48.8676,1400.0
2010-10-13 15:30:00,82.51,82.61,82.51,82.61,6600.0,48.8084,48.8676,48.8084,48.8676,6600.0
2010-10-13 15:40:00,82.53,82.6,82.53,82.58,2100.0,48.8203,48.8617,48.8203,48.8498,2100.0
2010-10-13 15:50:00,82.59,82.59,82.53,82.57,6400.0,48.8558,48.8558,48.8203,48.8439,6400.0
2010-10-14 09:30:00,82.58,82.58,82.47,82.47,1300.0,48.8498,48.8498,48.7848,48.7848,1300.0
2010-10-14 09:40:00,82.49,82.49,82.48,82.48,400.0,48.7966,48.7966,48.7907,48.7907,400.0
2010-10-14 09:50:00,82.4,82.4,82.37,82.37,500.0,48.7434,48.7434,48.7256,48.7256,500.0
2010-10-14 10:00:00,82.35,82.37,82.35,82.36,400.0,48.7138,48.7256,48.7138,48.7197,400.0
2010-10-14 10:10:00,82.36,82.36,82.36,82.36,0.0,48.7197,48.7197,48.7197,48.7197,0.0
2010-10-14 10:20:00,82.41,82.41,82.41,82.41,300.0,48.7493,48.7493,48.7493,48.7493,300.0
2010-10-14 10:30:00,82.47,82.47,82.47,82.47,9000.0,48.7848,48.7848,48.7848,48.7848,9000.0
2010-10-14 10:40:00,82.48,82.49,82.47,82.47,21400.0,48.7907,48.7966,48.7848,48.7848,21400.0
2010-10-14 10:50:00,82.48,82.48,82.48,82.48,1300.0,48.7907,48.7907,48.7907,48.7907,1300.0
2010-10-14 11:00:00,82.39,82.39,82.38,82.38,700.0,48.7375,48.7375,48.7315,48.7315,700.0
2010-10-14 11:10:00,82.31,82.31,82.31,82.31,3900.0,48.6901,48.6901,48.6901,48.6901,3900.0
2010-10-14 11:20:00,82.38,82.41,82.38,82.41,2300.0,48.7315,48.7493,48.7315,48.7493,2300.0
2010-10-14 11:30:00,82.43,82.43,82.4,82.4,1600.0,48.7611,48.7611,48.7434,48.7434,1600.0
2010-10-14 11:40:00,82.4,82.4,82.4,82.4,0.0,48.7434,48.7434,48.7434,48.7434,0.0
2010-10-14 11:50:00,82.43,82.43,82.43,82.43,400.0,48.7611,48.7611,48.7611,48.7611,400.0
2010-10-14 12:00:00,82.35,82.35,82.32,82.35,3200.0,48.7138,48.7138,48.696,48.7138,3200.0
2010-10-14 12:10:00,82.33,82.34,82.29,82.29,3100.0,48.702,48.7079,48.6783,48.6783,3100.0
2010-10-14 12:20:00,82.29,82.29,82.21,82.21,6100.0,48.6783,48.6783,48.631,48.631,6100.0
2010-10-14 12:30:00,82.21,82.21,82.21,82.21,1100.0,48.631,48.631,48.631,48.631,1100.0
2010-10-14 12:40:00,82.22,82.22,82.22,82.22,500.0,48.6369,48.6369,48.6369,48.6369,500.0
2010-10-14 12:50:00,82.22,82.22,82.22,82.22,0.0,48.6369,48.6369,48.6369,48.6369,0.0
2010-10-14 13:00:00,82.28,82.28,82.02,82.06,7400.0,48.6724,48.6724,48.5186,48.5422,7400.0
2010-10-14 13:10:00,82.15,82.15,82.15,82.15,100.0,48.5955,48.5955,48.5955,48.5955,100.0
2010-10-14 13:20:00,82.15,82.15,82.15,82.15,0.0,48.5955,48.5955,48.5955,48.5955,0.0
2010-10-14 13:30:00,82.21,82.29,82.21,82.28,600.0,48.631,48.6783,48.631,48.6724,600.0
2010-10-14 13:40:00,82.26,82.26,82.26,82.26,100.0,48.6606,48.6606,48.6606,48.6606,100.0
2010-10-14 13:50:00,82.26,82.26,82.26,82.26,0.0,48.6606,48.6606,48.6606,48.6606,0.0
2010-10-14 14:00:00,82.26,82.28,82.26,82.28,1000.0,48.6606,48.6724,48.6606,48.6724,1000.0
2010-10-14 14:10:00,82.28,82.28,82.28,82.28,0.0,48.6724,48.6724,48.6724,48.6724,0.0
2010-10-14 14:20:00,82.2,82.2,82.15,82.19,1700.0,48.6251,48.6251,48.5955,48.6191,1700.0
2010-10-14 14:30:00,82.19,82.19,82.19,82.19,100.0,48.6191,48.6191,48.6191,48.6191,100.0
2010-10-14 14:40:00,82.18,82.18,82.18,82.18,100.0,48.6132,48.6132,48.6132,48.6132,100.0
2010-10-14 14:50:00,82.18,82.18,82.18,82.18,0.0,48.6132,48.6132,48.6132,48.6132,0.0
2010-10-14 15:00:00,82.18,82.18,82.18,82.18,0.0,48.6132,48.6132,48.6132,48.6132,0.0
2010-10-14 15:10:00,82.12,82.19,82.12,82.19,200.0,48.5777,48.6191,48.5777,48.6191,200.0
2010-10-14 15:20:00,82.21,82.21,82.21,82.21,8000.0,48.631,48.631,48.631,48.631,8000.0
2010-10-14 15:30:00,82.12,82.12,82.12,82.12,100.0,48.5777,48.5777,48.5777,48.5777,100.0
2010-10-14 15:40:00,82.12,82.15,82.11,82.15,2400.0,48.5777,48.5955,48.5718,48.5955,2400.0
2010-10-14 15:50:00,82.1,82.1,82.06,82.08,3700.0,48.5659,48.5659,48.5422,48.5541,3700.0
2010-10-15 09:30:00,82.13,82.13,81.9,82.02,7000.0,48.5837,48.5837,48.4476,48.5186,7000.0
2010-10-15 09:40:00,82.02,82.02,81.96,82.0,3500.0,48.5186,48.5186,48.4831,48.5068,3500.0
2010-10-15 09:50:00,82.0,82.1,81.9,82.02,4900.0,48.5068,48.5659,48.4476,48.5186,4900.0
2010-10-15 10:00:00,82.02,82.04,81.97,82.0,3500.0,48.5186,48.5304,48.489,48.5068,3500.0
2010-10-15 10:10:00,82.0,82.03,82.0,82.02,900.0,48.5068,48.5245,48.5068,48.5186,900.0
2010-10-15 10:20:00,81.91,82.04,81.77,82.04,2600.0,48.4535,48.5304,48.3707,48.5304,2600.0
2010-10-15 10:30:00,82.04,82.04,82.04,82.04,0.0,48.5304,48.5304,48.5304,48.5304,0.0
2010-10-15 10:40:00,81.94,81.94,81.94,81.94,100.0,48.4713,48.4713,48.4713,48.4713,100.0
2010-10-15 10:50:00,81.99,81.99,81.99,81.99,200.0,48.5008,48.5008,48.5008,48.5008,200.0
2010-10-15 11:00:00,81.97,81.97,81.97,81.97,100.0,48.489,48.489,48.489,48.489,100.0
2010-10-15 11:10:00,81.97,81.97,81.97,81.97,0.0,48.489,48.489,48.489,48.489,0.0
2010-10-15 11:20:00,82.0,82.0,81.78,81.78,600.0,48.5068,48.5068,48.3766,48.3766,600.0
2010-10-15 11:30:00,81.92,82.0,81.86,81.86,500.0,48.4594,48.5068,48.4239,48.4239,500.0
2010-10-15 11:40:00,81.86,81.86,81.86,81.86,100.0,48.4239,48.4239,48.4239,48.4239,100.0
2010-10-15 11:50:00,81.95,81.95,81.95,81.95,200.0,48.4772,48.4772,48.4772,48.4772,200.0
2010-10-15 12:00:00,81.86,81.91,81.86,81.91,1700.0,48.4239,48.4535,48.4239,48.4535,1700.0
2010-10-15 12:10:00,81.91,81.91,81.91,81.91,1000.0,48.4535,48.4535,48.4535,48.4535,1000.0
2010-10-15 12:20:00,81.88,81.88,81.79,81.88,300.0,48.4358,48.4358,48.3825,48.4358,300.0
2010-10-15 12:30:00,81.88,81.88,81.88,81.88,0.0,48.4358,48.4358,48.4358,48.4358,0.0
2010-10-15 12:40:00,81.88,81.88,81.88,81.88,0.0,48.4358,48.4358,48.4358,48.4358,0.0
2010-10-15 12:50:00,81.88,81.93,81.87,81.93,700.0,48.4358,48.4653,48.4299,48.4653,700.0
2010-10-15 13:00:00,81.93,81.93,81.93,81.93,0.0,48.4653,48.4653,48.4653,48.4653,0.0
2010-10-15 13:10:00,81.83,81.84,81.83,81.83,300.0,48.4062,48.4121,48.4062,48.4062,300.0
2010-10-15 13:20:00,81.8,81.89,81.8,81.89,12000.0,48.3884,48.4417,48.3884,48.4417,12000.0
2010-10-15 13:30:00,81.77,81.85,81.77,81.85,2400.0,48.3707,48.418,48.3707,48.418,2400.0
2010-10-15 13:40:00,81.82,81.82,81.82,81.82,200.0,48.4003,48.4003,48.4003,48.4003,200.0
2010-10-15 13:50:00,81.77,81.81,81.77,81.81,12300.0,48.3707,48.3944,48.3707,48.3944,12300.0
2010-10-15 14:00:00,81.76,81.83,81.75,81.79,2600.0,48.3648,48.4062,48.3589,48.3825,2600.0
2010-10-15 14:10:00,81.76,81.76,81.61,81.61,5500.0,48.3648,48.3648,48.276,48.276,5500.0
2010-10-15 14:20:00,81.81,81.81,81.81,81.81,100.0,48.3944,48.3944,48.3944,48.3944,100.0
2010-10-15 14:30:00,81.78,81.8,81.62,81.8,900.0,48.3766,48.3884,48.282,48.3884,900.0
2010-10-15 14:40:00,81.8,81.82,81.8,81.8,700.0,48.3884,48.4003,48.3884,48.3884,700.0
2010-10-15 14:50:00,81.8,81.82,81.8,81.82,400.0,48.3884,48.4003,48.3884,48.4003,400.0
2010-10-15 15:00:00,81.86,81.86,81.86,81.86,1000.0,48.4239,48.4239,48.4239,48.4239,1000.0
2010-10-15 15:10:00,81.88,81.88,81.88,81.88,100.0,48.4358,48.4358,48.4358,48.4358,100.0
2010-10-15 15:20:00,81.88,81.88,81.88,81.88,300.0,48.4358,48.4358,48.4358,48.4358,300.0
2010-10-15 15:30:00,81.84,81.84,81.84,81.84,300.0,48.4121,48.4121,48.4121,48.4121,300.0
2010-10-15 15:40:00,81.78,81.88,81.78,81.88,300.0,48.3766,48.4358,48.3766,48.4358,300.0
2010-10-15 15:50:00,81.87,81.87,81.84,81.84,800.0,48.4299,48.4299,48.4121,48.4121,800.0
2010-10-18 09:30:00,81.88,81.88,81.84,81.84,3100.0,48.4358,48.4358,48.4121,48.4121,3100.0
2010-10-18 09:40:00,81.88,81.88,81.88,81.88,100.0,48.4358,48.4358,48.4358,48.4358,100.0
2010-10-18 09:50:00,81.85,81.85,81.85,81.85,200.0,48.418,48.418,48.418,48.418,200.0
2010-10-18 10:00:00,81.85,81.85,81.85,81.85,0.0,48.418,48.418,48.418,48.418,0.0
2010-10-18 10:10:00,81.85,81.85,81.85,81.85,0.0,48.418,48.418,48.418,48.418,0.0
2010-10-18 10:20:00,81.97,82.0,81.97,82.0,500.0,48.489,48.5068,48.489,48.5068,500.0
2010-10-18 10:30:00,82.0,82.0,82.0,82.0,0.0,48.5068,48.5068,48.5068,48.5068,0.0
2010-10-18 10:40:00,82.0,82.02,82.0,82.02,300.0,48.5068,48.5186,48.5068,48.5186,300.0
2010-10-18 10:50:00,81.9,82.03,81.9,82.03,800.0,48.4476,48.5245,48.4476,48.5245,800.0
2010-10-18 11:00:00,82.03,82.03,82.03,82.03,0.0,48.5245,48.5245,48.5245,48.5245,0.0
2010-10-18 11:10:00,82.1,82.1,82.1,82.1,1000.0,48.5659,48.5659,48.5659,48.5659,1000.0
2010-10-18 11:20:00,81.93,81.93,81.93,81.93,700.0,48.4653,48.4653,48.4653,48.4653,700.0
2010-10-18 11:30:00,81.91,82.1,81.91,82.1,200.0,48.4535,48.5659,48.4535,48.5659,200.0
2010-10-18 11:40:00,82.1,82.13,81.93,82.05,900.0,48.5659,48.5837,48.4653,48.5363,900.0
2010-10-18 11:50:00,82.05,82.05,82.05,82.05,0.0,48.5363,48.5363,48.5363,48.5363,0.0
2010-10-18 12:00:00,82.1,82.1,81.96,81.96,400.0,48.5659,48.5659,48.4831,48.4831,400.0
2010-10-18 12:10:00,81.89,81.89,81.88,81.88,400.0,48.4417,48.4417,48.4358,48.4358,400.0
2010-10-18 12:20:00,81.89,82.0,81.89,82.0,400.0,48.4417,48.5068,48.4417,48.5068,400.0
2010-10-18 12:30:00,82.02,82.09,82.02,82.09,3500.0,48.5186,48.56,48.5186,48.56,3500.0
2010-10-18 12:40:00,82.0,82.1,82.0,82.1,200.0,48.5068,48.5659,48.5068,48.5659,200.0
2010-10-18 12:50:00,82.11,82.11,82.11,82.11,800.0,48.5718,48.5718,48.5718,48.5718,800.0
2010-10-18 13:00:00,82.11,82.11,82.11,82.11,0.0,48.5718,48.5718,48.5718,48.5718,0.0
2010-10-18 13:10:00,82.01,82.17,82.01,82.17,400.0,48.5127,48.6073,48.5127,48.6073,400.0
2010-10-18 13:20:00,82.1,82.11,82.1,82.11,1100.0,48.5659,48.5718,48.5659,48.5718,1100.0
2010-10-18 13:30:00,82.08,82.08,82.07,82.07,4700.0,48.5541,48.5541,48.5482,48.5482,4700.0
2010-10-18 13:40:00,82.07,82.07,82.07,82.07,0.0,48.5482,48.5482,48.5482,48.5482,0.0
2010-10-18 13:50:00,82.08,82.08,82.08,82.08,300.0,48.5541,48.5541,48.5541,48.5541,300.0
2010-10-18 14:00:00,82.11,82.11,82.11,82.11,2400.0,48.5718,48.5718,48.5718,48.5718,2400.0
2010-10-18 14:10:00,82.16,82.16,82.16,82.16,500.0,48.6014,48.6014,48.6014,48.6014,500.0
2010-10-18 14:20:00,82.06,82.17,82.06,82.17,400.0,48.5422,48.6073,48.5422,48.6073,400.0
2010-10-18 14:30:00,82.15,82.15,82.15,82.15,900.0,48.5955,48.5955,48.5955,48.5955,900.0
2010-10-18 14:40:00,82.14,82.14,82.14,82.14,100.0,48.5896,48.5896,48.5896,48.5896,100.0
2010-10-18 14:50:00,82.14,82.14,82.14,82.14,5400.0,48.5896,48.5896,48.5896,48.5896,5400.0
2010-10-18 15:00:00,82.14,82.14,82.14,82.14,0.0,48.5896,48.5896,48.5896,48.5896,0.0
2010-10-18 15:10:00,82.14,82.14,82.14,82.14,0.0,48.5896,48.5896,48.5896,48.5896,0.0
2010-10-18 15:20:00,82.14,82.18,82.14,82.18,400.0,48.5896,48.6132,48.5896,48.6132,400.0
2010-10-18 15:30:00,82.09,82.2,82.09,82.15,2900.0,48.56,48.6251,48.56,48.5955,2900.0
2010-10-18 15:40:00,82.2,82.2,82.18,82.18,1700.0,48.6251,48.6251,48.6132,48.6132,1700.0
2010-10-18 15:50:00,82.21,82.22,82.21,82.21,1200.0,48.631,48.6369,48.631,48.631,1200.0
2010-10-19 09:30:00,82.16,82.18,82.16,82.18,1800.0,48.6014,48.6132,48.6014,48.6132,1800.0
2010-10-19 09:40:00,82.19,82.19,82.15,82.15,1700.0,48.6191,48.6191,48.5955,48.5955,1700.0
2010-10-19 09:50:00,82.15,82.15,82.15,82.15,0.0,48.5955,48.5955,48.5955,48.5955,0.0
2010-10-19 10:00:00,82.15,82.15,82.15,82.15,0.0,48.5955,48.5955,48.5955,48.5955,0.0
2010-10-19 10:10:00,82.23,82.23,82.1,82.1,1100.0,48.6428,48.6428,48.5659,48.5659,1100.0
2010-10-19 10:20:00,82.13,82.19,82.1,82.14,1100.0,48.5837,48.6191,48.5659,48.5896,1100.0
2010-10-19 10:30:00,82.18,82.18,82.18,82.18,200.0,48.6132,48.6132,48.6132,48.6132,200.0
2010-10-19 10:40:00,82.18,82.18,82.18,82.18,0.0,48.6132,48.6132,48.6132,48.6132,0.0
2010-10-19 10:50:00,82.23,82.23,82.01,82.01,2300.0,48.6428,48.6428,48.5127,48.5127,2300.0
2010-10-19 11:00:00,82.23,82.23,82.23,82.23,3500.0,48.6428,48.6428,48.6428,48.6428,3500.0
2010-10-19 11:10:00,82.27,82.27,82.27,82.27,100.0,48.6665,48.6665,48.6665,48.6665,100.0
2010-10-19 11:20:00,82.25,82.25,82.25,82.25,1000.0,48.6546,48.6546,48.6546,48.6546,1000.0
2010-10-19 11:30:00,82.28,82.28,82.15,82.15,3500.0,48.6724,48.6724,48.5955,48.5955,3500.0
2010-10-19 11:40:00,82.15,82.15,82.05,82.15,4700.0,48.5955,48.5955,48.5363,48.5955,4700.0
2010-10-19 11:50:00,82.05,82.15,82.05,82.15,1500.0,48.5363,48.5955,48.5363,48.5955,1500.0
2010-10-19 12:00:00,82.15,82.15,82.15,82.15,200.0,48.5955,48.5955,48.5955,48.5955,200.0
2010-10-19 12:10:00,82.06,82.15,82.06,82.15,700.0,48.5422,48.5955,48.5422,48.5955,700.0
2010-10-19 12:20:00,82.08,82.08,82.08,82.08,100.0,48.5541,48.5541,48.5541,48.5541,100.0
2010-10-19 12:30:00,82.08,82.08,82.08,82.08,0.0,48.5541,48.5541,48.5541,48.5541,0.0
2010-10-19 12:40:00,82.24,82.25,82.24,82.25,2400.0,48.6487,48.6546,48.6487,48.6546,2400.0
2010-10-19 12:50:00,82.16,82.16,82.16,82.16,600.0,48.6014,48.6014,48.6014,48.6014,600.0
2010-10-19 13:00:00,82.28,82.28,82.16,82.26,900.0,48.6724,48.6724,48.6014,48.6606,900.0
2010-10-19 13:10:00,82.31,82.31,82.31,82.31,200.0,48.6901,48.6901,48.6901,48.6901,200.0
2010-10-19 13:20:00,82.33,82.33,82.2,82.2,1500.0,48.702,48.702,48.6251,48.6251,1500.0
2010-10-19 13:30:00,82.35,82.35,82.35,82.35,100.0,48.7138,48.7138,48.7138,48.7138,100.0
2010-10-19 13:40:00,82.25,82.4,82.25,82.4,1000.0,48.6546,48.7434,48.6546,48.7434,1000.0
2010-10-19 13:50:00,82.39,82.45,82.35,82.45,4000.0,48.7375,48.7729,48.7138,48.7729,4000.0
2010-10-19 14:00:00,82.45,82.45,82.45,82.45,0.0,48.7729,48.7729,48.7729,48.7729,0.0
2010-10-19 14:10:00,82.41,82.41,82.4,82.4,200.0,48.7493,48.7493,48.7434,48.7434,200.0
2010-10-19 14:20:00,82.28,82.41,82.28,82.38,700.0,48.6724,48.7493,48.6724,48.7315,700.0
2010-10-19 14:30:00,82.38,82.38,82.38,82.38,0.0,48.7315,48.7315,48.7315,48.7315,0.0
2010-10-19 14:40:00,82.41,82.41,82.41,82.41,400.0,48.7493,48.7493,48.7493,48.7493,400.0
2010-10-19 14:50:00,82.41,82.43,82.29,82.29,1300.0,48.7493,48.7611,48.6783,48.6783,1300.0
2010-10-19 15:00:00,82.32,82.32,82.32,82.32,600.0,48.696,48.696,48.696,48.696,600.0
2010-10-19 15:10:00,82.32,82.43,82.32,82.43,600.0,48.696,48.7611,48.696,48.7611,600.0
2010-10-19 15:20:00,82.43,82.43,82.43,82.43,0.0,48.7611,48.7611,48.7611,48.7611,0.0
2010-10-19 15:30:00,82.47,82.47,82.29,82.32,5000.0,48.7848,48.7848,48.6783,48.696,5000.0
2010-10-19 15:40:00,82.32,82.32,82.29,82.29,3600.0,48.696,48.696,48.6783,48.6783,3600.0
2010-10-19 15:50:00,82.29,82.29,82.29,82.29,1100.0,48.6783,48.6783,48.6783,48.6783,1100.0
2010-10-20 09:30:00,82.32,82.32,82.27,82.27,1200.0,48.696,48.696,48.6665,48.6665,1200.0
2010-10-20 09:40:00,82.27,82.27,82.27,82.27,0.0,48.6665,48.6665,48.6665,48.6665,0.0
2010-10-20 09:50:00,82.18,82.18,82.18,82.18,100.0,48.6132,48.6132,48.6132,48.6132,100.0
2010-10-20 10:00:00,82.19,82.19,82.19,82.19,100.0,48.6191,48.6191,48.6191,48.6191,100.0
2010-10-20 10:10:00,82.19,82.19,82.19,82.19,0.0,48.6191,48.6191,48.6191,48.6191,0.0
2010-10-20 10:20:00,82.2,82.2,82.2,82.2,200.0,48.6251,48.6251,48.6251,48.6251,200.0
2010-10-20 10:30:00,82.2,82.22,82.2,82.22,2300.0,48.6251,48.6369,48.6251,48.6369,2300.0
2010-10-20 10:40:00,82.19,82.19,82.19,82.19,300.0,48.6191,48.6191,48.6191,48.6191,300.0
2010-10-20 10:50:00,82.23,82.23,82.23,82.23,200.0,48.6428,48.6428,48.6428,48.6428,200.0
2010-10-20 11:00:00,82.29,82.29,82.22,82.22,300.0,48.6783,48.6783,48.6369,48.6369,300.0
2010-10-20 11:10:00,82.22,82.22,82.22,82.22,0.0,48.6369,48.6369,48.6369,48.6369,0.0
2010-10-20 11:20:00,82.22,82.22,82.22,82.22,0.0,48.6369,48.6369,48.6369,48.6369,0.0
2010-10-20 11:30:00,82.22,82.22,82.22,82.22,0.0,48.6369,48.6369,48.6369,48.6369,0.0
2010-10-20 11:40:00,82.34,82.34,82.34,82.34,100.0,48.7079,48.7079,48.7079,48.7079,100.0
2010-10-20 11:50:00,82.34,82.34,82.34,82.34,0.0,48.7079,48.7079,48.7079,48.7079,0.0
2010-10-20 12:00:00,82.31,82.36,82.3,82.36,2500.0,48.6901,48.7197,48.6842,48.7197,2500.0
2010-10-20 12:10:00,82.33,82.33,82.33,82.33,100.0,48.702,48.702,48.702,48.702,100.0
2010-10-20 12:20:00,82.36,82.36,82.36,82.36,200.0,48.7197,48.7197,48.7197,48.7197,200.0
2010-10-20 12:30:00,82.36,82.36,82.36,82.36,0.0,48.7197,48.7197,48.7197,48.7197,0.0
2010-10-20 12:40:00,82.36,82.36,82.36,82.36,0.0,48.7197,48.7197,48.7197,48.7197,0.0
2010-10-20 12:50:00,82.39,82.39,82.39,82.39,500.0,48.7375,48.7375,48.7375,48.7375,500.0
2010-10-20 13:00:00,82.37,82.37,82.36,82.36,3100.0,48.7256,48.7256,48.7197,48.7197,3100.0
2010-10-20 13:10:00,82.36,82.36,82.36,82.36,0.0,48.7197,48.7197,48.7197,48.7197,0.0
2010-10-20 13:20:00,82.36,82.36,82.36,82.36,0.0,48.7197,48.7197,48.7197,48.7197,0.0
2010-10-20 13:30:00,82.32,82.32,82.32,82.32,100.0,48.696,48.696,48.696,48.696,100.0
2010-10-20 13:40:00,82.32,82.37,82.32,82.37,3400.0,48.696,48.7256,48.696,48.7256,3400.0
2010-10-20 13:50:00,82.28,82.37,82.28,82.37,300.0,48.6724,48.7256,48.6724,48.7256,300.0
2010-10-20 14:00:00,82.43,82.43,82.43,82.43,600.0,48.7611,48.7611,48.7611,48.7611,600.0
2010-10-20 14:10:00,82.4,82.4,82.34,82.34,1400.0,48.7434,48.7434,48.7079,48.7079,1400.0
2010-10-20 14:20:00,82.46,82.46,82.36,82.4,2600.0,48.7789,48.7789,48.7197,48.7434,2600.0
2010-10-20 14:30:00,82.4,82.4,82.4,82.4,0.0,48.7434,48.7434,48.7434,48.7434,0.0
2010-10-20 14:40:00,82.49,82.49,82.4,82.4,2700.0,48.7966,48.7966,48.7434,48.7434,2700.0
2010-10-20 14:50:00,82.4,82.4,82.34,82.34,1200.0,48.7434,48.7434,48.7079,48.7079,1200.0
2010-10-20 15:00:00,82.43,82.43,82.35,82.35,4700.0,48.7611,48.7611,48.7138,48.7138,4700.0
2010-10-20 15:10:00,82.39,82.43,82.39,82.42,2700.0,48.7375,48.7611,48.7375,48.7552,2700.0
2010-10-20 15:20:00,82.4,82.4,82.4,82.4,200.0,48.7434,48.7434,48.7434,48.7434,200.0
2010-10-20 15:30:00,82.35,82.35,82.35,82.35,2500.0,48.7138,48.7138,48.7138,48.7138,2500.0
2010-10-20 15:40:00,82.35,82.35,82.3,82.35,2300.0,48.7138,48.7138,48.6842,48.7138,2300.0
2010-10-20 15:50:00,82.35,82.35,82.35,82.35,2100.0,48.7138,48.7138,48.7138,48.7138,2100.0
2010-10-21 09:30:00,82.35,82.35,82.35,82.35,500.0,48.7138,48.7138,48.7138,48.7138,500.0
2010-10-21 09:40:00,82.35,82.35,82.35,82.35,0.0,48.7138,48.7138,48.7138,48.7138,0.0
2010-10-21 09:50:00,82.35,82.35,82.35,82.35,0.0,48.7138,48.7138,48.7138,48.7138,0.0
2010-10-21 10:00:00,82.17,82.17,82.17,82.17,300.0,48.6073,48.6073,48.6073,48.6073,300.0
2010-10-21 10:10:00,82.17,82.17,82.17,82.17,0.0,48.6073,48.6073,48.6073,48.6073,0.0
2010-10-21 10:20:00,82.17,82.17,82.17,82.17,0.0,48.6073,48.6073,48.6073,48.6073,0.0
2010-10-21 10:30:00,82.3,82.3,82.3,82.3,100.0,48.6842,48.6842,48.6842,48.6842,100.0
2010-10-21 10:40:00,82.34,82.35,82.34,82.35,200.0,48.7079,48.7138,48.7079,48.7138,200.0
2010-10-21 10:50:00,82.35,82.35,82.35,82.35,0.0,48.7138,48.7138,48.7138,48.7138,0.0
2010-10-21 11:00:00,82.35,82.35,82.35,82.35,100.0,48.7138,48.7138,48.7138,48.7138,100.0
2010-10-21 11:10:00,82.35,82.35,82.35,82.35,200.0,48.7138,48.7138,48.7138,48.7138,200.0
2010-10-21 11:20:00,82.32,82.32,82.32,82.32,100.0,48.696,48.696,48.696,48.696,100.0
2010-10-21 11:30:00,82.24,82.24,82.24,82.24,100.0,48.6487,48.6487,48.6487,48.6487,100.0
2010-10-21 11:40:00,82.25,82.25,82.25,82.25,100.0,48.6546,48.6546,48.6546,48.6546,100.0
2010-10-21 11:50:00,82.25,82.25,82.25,82.25,0.0,48.6546,48.6546,48.6546,48.6546,0.0
2010-10-21 12:00:00,82.31,82.32,82.31,82.32,1100.0,48.6901,48.696,48.6901,48.696,1100.0
2010-10-21 12:10:00,82.32,82.32,82.31,82.31,1500.0,48.696,48.696,48.6901,48.6901,1500.0
2010-10-21 12:20:00,82.29,82.29,82.23,82.23,500.0,48.6783,48.6783,48.6428,48.6428,500.0
2010-10-21 12:30:00,82.23,82.23,82.23,82.23,0.0,48.6428,48.6428,48.6428,48.6428,0.0
2010-10-21 12:40:00,82.25,82.29,82.25,82.29,2300.0,48.6546,48.6783,48.6546,48.6783,2300.0
2010-10-21 12:50:00,82.31,82.31,82.22,82.22,1000.0,48.6901,48.6901,48.6369,48.6369,1000.0
2010-10-21 13:00:00,82.29,82.29,82.29,82.29,600.0,48.6783,48.6783,48.6783,48.6783,600.0
2010-10-21 13:10:00,82.27,82.29,82.27,82.29,4500.0,48.6665,48.6783,48.6665,48.6783,4500.0
2010-10-21 13:20:00,82.29,82.29,82.29,82.29,0.0,48.6783,48.6783,48.6783,48.6783,0.0
2010-10-21 13:30:00,82.29,82.29,82.29,82.29,0.0,48.6783,48.6783,48.6783,48.6783,0.0
2010-10-21 13:40:00,82.29,82.29,82.29,82.29,0.0,48.6783,48.6783,48.6783,48.6783,0.0
2010-10-21 13:50:00,82.29,82.29,82.29,82.29,0.0,48.6783,48.6783,48.6783,48.6783,0.0
2010-10-21 14:00:00,82.33,82.33,82.3,82.3,200.0,48.702,48.702,48.6842,48.6842,200.0
2010-10-21 14:10:00,82.3,82.3,82.3,82.3,0.0,48.6842,48.6842,48.6842,48.6842,0.0
2010-10-21 14:20:00,82.27,82.27,82.27,82.27,1500.0,48.6665,48.6665,48.6665,48.6665,1500.0
2010-10-21 14:30:00,82.22,82.23,82.21,82.23,800.0,48.6369,48.6428,48.631,48.6428,800.0
2010-10-21 14:40:00,82.23,82.23,82.16,82.16,600.0,48.6428,48.6428,48.6014,48.6014,600.0
2010-10-21 14:50:00,82.21,82.21,82.21,82.21,200.0,48.631,48.631,48.631,48.631,200.0
2010-10-21 15:00:00,82.14,82.14,82.14,82.14,100.0,48.5896,48.5896,48.5896,48.5896,100.0
2010-10-21 15:10:00,82.11,82.11,82.1,82.1,400.0,48.5718,48.5718,48.5659,48.5659,400.0
2010-10-21 15:20:00,82.14,82.14,82.14,82.14,500.0,48.5896,48.5896,48.5896,48.5896,500.0
2010-10-21 15:30:00,82.13,82.15,82.13,82.15,400.0,48.5837,48.5955,48.5837,48.5955,400.0
2010-10-21 15:40:00,82.13,82.13,82.08,82.12,700.0,48.5837,48.5837,48.5541,48.5777,700.0
2010-10-21 15:50:00,82.13,82.13,82.08,82.09,800.0,48.5837,48.5837,48.5541,48.56,800.0
2010-10-22 09:30:00,82.09,82.09,81.95,81.95,2000.0,48.56,48.56,48.4772,48.4772,2000.0
2010-10-22 09:40:00,82.18,82.18,82.18,82.18,100.0,48.6132,48.6132,48.6132,48.6132,100.0
2010-10-22 09:50:00,82.2,82.2,82.2,82.2,800.0,48.6251,48.6251,48.6251,48.6251,800.0
2010-10-22 10:00:00,82.2,82.2,82.2,82.2,0.0,48.6251,48.6251,48.6251,48.6251,0.0
2010-10-22 10:10:00,82.22,82.22,82.22,82.22,200.0,48.6369,48.6369,48.6369,48.6369,200.0
2010-10-22 10:20:00,82.22,82.22,82.22,82.22,0.0,48.6369,48.6369,48.6369,48.6369,0.0
2010-10-22 10:30:00,82.22,82.22,82.22,82.22,0.0,48.6369,48.6369,48.6369,48.6369,0.0
2010-10-22 10:40:00,82.22,82.22,82.22,82.22,0.0,48.6369,48.6369,48.6369,48.6369,0.0
2010-10-22 10:50:00,82.09,82.22,82.09,82.22,2300.0,48.56,48.6369,48.56,48.6369,2300.0
2010-10-22 11:00:00,82.24,82.24,82.24,82.24,200.0,48.6487,48.6487,48.6487,48.6487,200.0
2010-10-22 11:10:00,82.17,82.17,82.17,82.17,300.0,48.6073,48.6073,48.6073,48.6073,300.0
2010-10-22 11:20:00,82.23,82.23,82.23,82.23,200.0,48.6428,48.6428,48.6428,48.6428,200.0
2010-10-22 11:30:00,82.23,82.23,82.23,82.23,0.0,48.6428,48.6428,48.6428,48.6428,0.0
2010-10-22 11:40:00,82.23,82.23,82.23,82.23,0.0,48.6428,48.6428,48.6428,48.6428,0.0
2010-10-22 11:50:00,82.08,82.08,82.08,82.08,100.0,48.5541,48.5541,48.5541,48.5541,100.0
2010-10-22 12:00:00,82.08,82.08,82.08,82.08,0.0,48.5541,48.5541,48.5541,48.5541,0.0
2010-10-22 12:10:00,82.07,82.07,82.06,82.06,200.0,48.5482,48.5482,48.5422,48.5422,200.0
2010-10-22 12:20:00,82.15,82.15,82.07,82.07,500.0,48.5955,48.5955,48.5482,48.5482,500.0
2010-10-22 12:30:00,82.14,82.14,82.14,82.14,800.0,48.5896,48.5896,48.5896,48.5896,800.0
2010-10-22 12:40:00,82.1,82.1,82.1,82.1,100.0,48.5659,48.5659,48.5659,48.5659,100.0
2010-10-22 12:50:00,82.19,82.19,82.19,82.19,600.0,48.6191,48.6191,48.6191,48.6191,600.0
2010-10-22 13:00:00,82.19,82.19,82.19,82.19,500.0,48.6191,48.6191,48.6191,48.6191,500.0
2010-10-22 13:10:00,82.19,82.19,82.09,82.09,500.0,48.6191,48.6191,48.56,48.56,500.0
2010-10-22 13:20:00,82.18,82.18,82.18,82.18,100.0,48.6132,48.6132,48.6132,48.6132,100.0
2010-10-22 13:30:00,82.18,82.18,82.18,82.18,0.0,48.6132,48.6132,48.6132,48.6132,0.0
2010-10-22 13:40:00,82.18,82.19,82.18,82.19,400.0,48.6132,48.6191,48.6132,48.6191,400.0
2010-10-22 13:50:00,82.19,82.19,82.19,82.19,1500.0,48.6191,48.6191,48.6191,48.6191,1500.0
2010-10-22 14:00:00,82.19,82.19,82.1,82.1,3200.0,48.6191,48.6191,48.5659,48.5659,3200.0
2010-10-22 14:10:00,82.2,82.2,82.2,82.2,300.0,48.6251,48.6251,48.6251,48.6251,300.0
2010-10-22 14:20:00,82.18,82.18,82.18,82.18,100.0,48.6132,48.6132,48.6132,48.6132,100.0
2010-10-22 14:30:00,82.19,82.19,82.19,82.19,200.0,48.6191,48.6191,48.6191,48.6191,200.0
2010-10-22 14:40:00,82.1,82.19,82.1,82.18,600.0,48.5659,48.6191,48.5659,48.6132,600.0
2010-10-22 14:50:00,82.18,82.2,82.18,82.2,300.0,48.6132,48.6251,48.6132,48.6251,300.0
2010-10-22 15:00:00,82.2,82.2,82.2,82.2,500.0,48.6251,48.6251,48.6251,48.6251,500.0
2010-10-22 15:10:00,82.2,82.2,82.12,82.14,500.0,48.6251,48.6251,48.5777,48.5896,500.0
2010-10-22 15:20:00,82.14,82.14,82.14,82.14,0.0,48.5896,48.5896,48.5896,48.5896,0.0
2010-10-22 15:30:00,82.14,82.14,82.14,82.14,0.0,48.5896,48.5896,48.5896,48.5896,0.0
2010-10-22 15:40:00,82.13,82.19,82.1,82.19,2100.0,48.5837,48.6191,48.5659,48.6191,2100.0
2010-10-22 15:50:00,82.13,82.21,82.13,82.21,7400.0,48.5837,48.631,48.5837,48.631,7400.0
2010-10-25 09:30:00,82.2,82.3,82.2,82.3,3200.0,48.6251,48.6842,48.6251,48.6842,3200.0
2010-10-25 09:40:00,82.35,82.35,82.35,82.35,300.0,48.7138,48.7138,48.7138,48.7138,300.0
2010-10-25 09:50:00,82.31,82.31,82.31,82.31,100.0,48.6901,48.6901,48.6901,48.6901,100.0
2010-10-25 10:00:00,82.31,82.31,82.31,82.31,0.0,48.6901,48.6901,48.6901,48.6901,0.0
2010-10-25 10:10:00,82.4,82.44,82.4,82.44,1000.0,48.7434,48.767,48.7434,48.767,1000.0
2010-10-25 10:20:00,82.4,82.4,82.33,82.37,700.0,48.7434,48.7434,48.702,48.7256,700.0
2010-10-25 10:30:00,82.3,82.3,82.3,82.3,200.0,48.6842,48.6842,48.6842,48.6842,200.0
2010-10-25 10:40:00,82.3,82.3,82.3,82.3,0.0,48.6842,48.6842,48.6842,48.6842,0.0
2010-10-25 10:50:00,82.3,82.3,82.3,82.3,0.0,48.6842,48.6842,48.6842,48.6842,0.0
2010-10-25 11:00:00,82.33,82.33,82.31,82.31,200.0,48.702,48.702,48.6901,48.6901,200.0
2010-10-25 11:10:00,82.33,82.33,82.32,82.32,700.0,48.702,48.702,48.696,48.696,700.0
2010-10-25 11:20:00,82.32,82.32,82.32,82.32,0.0,48.696,48.696,48.696,48.696,0.0
2010-10-25 11:30:00,82.33,82.33,82.3,82.31,600.0,48.702,48.702,48.6842,48.6901,600.0
2010-10-25 11:40:00,82.32,82.32,82.3,82.3,600.0,48.696,48.696,48.6842,48.6842,600.0
2010-10-25 11:50:00,82.32,82.32,82.32,82.32,1100.0,48.696,48.696,48.696,48.696,1100.0
2010-10-25 12:00:00,82.32,82.32,82.32,82.32,0.0,48.696,48.696,48.696,48.696,0.0
2010-10-25 12:10:00,82.32,82.32,82.32,82.32,400.0,48.696,48.696,48.696,48.696,400.0
2010-10-25 12:20:00,82.32,82.32,82.24,82.24,200.0,48.696,48.696,48.6487,48.6487,200.0
2010-10-25 12:30:00,82.32,82.32,82.32,82.32,300.0,48.696,48.696,48.696,48.696,300.0
2010-10-25 12:40:00,82.32,82.32,82.32,82.32,0.0,48.696,48.696,48.696,48.696,0.0
2010-10-25 12:50:00,82.31,82.32,82.31,82.32,1300.0,48.6901,48.696,48.6901,48.696,1300.0
2010-10-25 13:00:00,82.32,82.32,82.32,82.32,0.0,48.696,48.696,48.696,48.696,0.0
2010-10-25 13:10:00,82.32,82.32,82.32,82.32,1000.0,48.696,48.696,48.696,48.696,1000.0
2010-10-25 13:20:00,82.32,82.32,82.32,82.32,1600.0,48.696,48.696,48.696,48.696,1600.0
2010-10-25 13:30:00,82.29,82.29,82.29,82.29,100.0,48.6783,48.6783,48.6783,48.6783,100.0
2010-10-25 13:40:00,82.32,82.32,82.32,82.32,100.0,48.696,48.696,48.696,48.696,100.0
2010-10-25 13:50:00,82.3,82.3,82.24,82.24,700.0,48.6842,48.6842,48.6487,48.6487,700.0
2010-10-25 14:00:00,82.17,82.17,82.17,82.17,900.0,48.6073,48.6073,48.6073,48.6073,900.0
2010-10-25 14:10:00,82.19,82.19,82.18,82.18,3000.0,48.6191,48.6191,48.6132,48.6132,3000.0
2010-10-25 14:20:00,82.17,82.17,82.17,82.17,300.0,48.6073,48.6073,48.6073,48.6073,300.0
2010-10-25 14:30:00,82.18,82.18,82.17,82.17,1100.0,48.6132,48.6132,48.6073,48.6073,1100.0
2010-10-25 14:40:00,82.17,82.17,82.17,82.17,0.0,48.6073,48.6073,48.6073,48.6073,0.0
2010-10-25 14:50:00,82.17,82.18,82.17,82.18,21000.0,48.6073,48.6132,48.6073,48.6132,21000.0
2010-10-25 15:00:00,82.19,82.19,82.19,82.19,2000.0,48.6191,48.6191,48.6191,48.6191,2000.0
2010-10-25 15:10:00,82.19,82.19,82.19,82.19,0.0,48.6191,48.6191,48.6191,48.6191,0.0
2010-10-25 15:20:00,82.16,82.16,82.15,82.16,300.0,48.6014,48.6014,48.5955,48.6014,300.0
2010-10-25 15:30:00,82.16,82.16,82.16,82.16,900.0,48.6014,48.6014,48.6014,48.6014,900.0
2010-10-25 15:40:00,82.16,82.16,82.16,82.16,2600.0,48.6014,48.6014,48.6014,48.6014,2600.0
2010-10-25 15:50:00,82.16,82.16,82.16,82.16,1900.0,48.6014,48.6014,48.6014,48.6014,1900.0
2010-10-26 09:30:00,82.21,82.21,82.1,82.14,2700.0,48.631,48.631,48.5659,48.5896,2700.0
2010-10-26 09:40:00,82.11,82.11,82.11,82.11,800.0,48.5718,48.5718,48.5718,48.5718,800.0
2010-10-26 09:50:00,82.09,82.1,82.09,82.1,800.0,48.56,48.5659,48.56,48.5659,800.0
2010-10-26 10:00:00,82.0,82.05,82.0,82.05,400.0,48.5068,48.5363,48.5068,48.5363,400.0
2010-10-26 10:10:00,82.06,82.09,82.06,82.09,200.0,48.5422,48.56,48.5422,48.56,200.0
2010-10-26 10:20:00,82.07,82.08,81.99,81.99,1100.0,48.5482,48.5541,48.5008,48.5008,1100.0
2010-10-26 10:30:00,81.99,81.99,81.99,81.99,0.0,48.5008,48.5008,48.5008,48.5008,0.0
2010-10-26 10:40:00,81.99,81.99,81.99,81.99,0.0,48.5008,48.5008,48.5008,48.5008,0.0
2010-10-26 10:50:00,81.99,81.99,81.99,81.99,0.0,48.5008,48.5008,48.5008,48.5008,0.0
2010-10-26 11:00:00,82.04,82.04,82.04,82.04,100.0,48.5304,48.5304,48.5304,48.5304,100.0
2010-10-26 11:10:00,82.1,82.1,82.08,82.08,1000.0,48.5659,48.5659,48.5541,48.5541,1000.0
2010-10-26 11:20:00,82.08,82.08,82.08,82.08,1400.0,48.5541,48.5541,48.5541,48.5541,1400.0
2010-10-26 11:30:00,82.0,82.0,82.0,82.0,1200.0,48.5068,48.5068,48.5068,48.5068,1200.0
2010-10-26 11:40:00,82.05,82.07,82.04,82.04,2200.0,48.5363,48.5482,48.5304,48.5304,2200.0
2010-10-26 11:50:00,82.04,82.06,82.02,82.06,600.0,48.5304,48.5422,48.5186,48.5422,600.0
2010-10-26 12:00:00,82.04,82.06,82.04,82.06,500.0,48.5304,48.5422,48.5304,48.5422,500.0
2010-10-26 12:10:00,82.04,82.06,82.04,82.06,500.0,48.5304,48.5422,48.5304,48.5422,500.0
2010-10-26 12:20:00,82.06,82.06,82.06,82.06,4800.0,48.5422,48.5422,48.5422,48.5422,4800.0
2010-10-26 12:30:00,82.07,82.07,82.07,82.07,500.0,48.5482,48.5482,48.5482,48.5482,500.0
2010-10-26 12:40:00,82.07,82.07,82.07,82.07,100.0,48.5482,48.5482,48.5482,48.5482,100.0
2010-10-26 12:50:00,82.06,82.06,82.06,82.06,100.0,48.5422,48.5422,48.5422,48.5422,100.0
2010-10-26 13:00:00,82.08,82.11,82.08,82.11,800.0,48.5541,48.5718,48.5541,48.5718,800.0
2010-10-26 13:10:00,82.11,82.11,82.11,82.11,200.0,48.5718,48.5718,48.5718,48.5718,200.0
2010-10-26 13:20:00,82.03,82.04,82.03,82.04,400.0,48.5245,48.5304,48.5245,48.5304,400.0
2010-10-26 13:30:00,82.07,82.07,82.07,82.07,200.0,48.5482,48.5482,48.5482,48.5482,200.0
2010-10-26 13:40:00,82.04,82.04,82.03,82.03,900.0,48.5304,48.5304,48.5245,48.5245,900.0
2010-10-26 13:50:00,82.03,82.03,82.03,82.03,0.0,48.5245,48.5245,48.5245,48.5245,0.0
2010-10-26 14:00:00,82.03,82.03,82.03,82.03,0.0,48.5245,48.5245,48.5245,48.5245,0.0
2010-10-26 14:10:00,81.95,81.95,81.95,81.95,100.0,48.4772,48.4772,48.4772,48.4772,100.0
2010-10-26 14:20:00,81.95,81.95,81.95,81.95,0.0,48.4772,48.4772,48.4772,48.4772,0.0
2010-10-26 14:30:00,81.95,81.95,81.95,81.95,0.0,48.4772,48.4772,48.4772,48.4772,0.0
2010-10-26 14:40:00,81.99,81.99,81.99,81.99,100.0,48.5008,48.5008,48.5008,48.5008,100.0
2010-10-26 14:50:00,81.98,82.01,81.97,82.01,2000.0,48.4949,48.5127,48.489,48.5127,2000.0
2010-10-26 15:00:00,81.77,81.82,81.77,81.82,200.0,48.3707,48.4003,48.3707,48.4003,200.0
2010-10-26 15:10:00,82.0,82.0,81.92,81.99,1100.0,48.5068,48.5068,48.4594,48.5008,1100.0
2010-10-26 15:20:00,81.87,81.87,81.87,81.87,200.0,48.4299,48.4299,48.4299,48.4299,200.0
2010-10-26 15:30:00,81.97,81.99,81.96,81.98,2700.0,48.489,48.5008,48.4831,48.4949,2700.0
2010-10-26 15:40:00,81.86,81.97,81.86,81.95,2000.0,48.4239,48.489,48.4239,48.4772,2000.0
2010-10-26 15:50:00,81.98,81.98,81.93,81.93,4400.0,48.4949,48.4949,48.4653,48.4653,4400.0
2010-10-27 09:30:00,81.91,81.91,81.82,81.82,2100.0,48.4535,48.4535,48.4003,48.4003,2100.0
2010-10-27 09:40:00,81.8,81.8,81.65,81.65,1100.0,48.3884,48.3884,48.2997,48.2997,1100.0
2010-10-27 09:50:00,81.77,81.77,81.77,81.77,500.0,48.3707,48.3707,48.3707,48.3707,500.0
2010-10-27 10:00:00,81.75,81.75,81.75,81.75,100.0,48.3589,48.3589,48.3589,48.3589,100.0
2010-10-27 10:10:00,81.78,81.78,81.66,81.66,1400.0,48.3766,48.3766,48.3056,48.3056,1400.0
2010-10-27 10:20:00,81.71,81.71,81.71,81.71,200.0,48.3352,48.3352,48.3352,48.3352,200.0
2010-10-27 10:30:00,81.79,81.79,81.79,81.79,100.0,48.3825,48.3825,48.3825,48.3825,100.0
2010-10-27 10:40:00,81.82,81.82,81.74,81.74,1200.0,48.4003,48.4003,48.353,48.353,1200.0
2010-10-27 10:50:00,81.79,81.8,81.78,81.8,2000.0,48.3825,48.3884,48.3766,48.3884,2000.0
2010-10-27 11:00:00,81.65,81.65,81.65,81.65,2900.0,48.2997,48.2997,48.2997,48.2997,2900.0
2010-10-27 11:10:00,81.65,81.65,81.65,81.65,0.0,48.2997,48.2997,48.2997,48.2997,0.0
2010-10-27 11:20:00,81.79,81.79,81.79,81.79,100.0,48.3825,48.3825,48.3825,48.3825,100.0
2010-10-27 11:30:00,81.81,81.81,81.81,81.81,100.0,48.3944,48.3944,48.3944,48.3944,100.0
2010-10-27 11:40:00,81.66,81.69,81.65,81.65,1500.0,48.3056,48.3234,48.2997,48.2997,1500.0
2010-10-27 11:50:00,81.83,81.83,81.83,81.83,100.0,48.4062,48.4062,48.4062,48.4062,100.0
2010-10-27 12:00:00,81.81,81.81,81.81,81.81,200.0,48.3944,48.3944,48.3944,48.3944,200.0
2010-10-27 12:10:00,81.81,81.81,81.81,81.81,500.0,48.3944,48.3944,48.3944,48.3944,500.0
2010-10-27 12:20:00,81.65,81.81,81.65,81.81,1100.0,48.2997,48.3944,48.2997,48.3944,1100.0
2010-10-27 12:30:00,81.64,81.68,81.64,81.68,900.0,48.2938,48.3175,48.2938,48.3175,900.0
2010-10-27 12:40:00,81.63,81.63,81.63,81.63,100.0,48.2879,48.2879,48.2879,48.2879,100.0
2010-10-27 12:50:00,81.63,81.63,81.63,81.63,0.0,48.2879,48.2879,48.2879,48.2879,0.0
2010-10-27 13:00:00,81.63,81.63,81.63,81.63,0.0,48.2879,48.2879,48.2879,48.2879,0.0
2010-10-27 13:10:00,81.65,81.71,81.5,81.57,2600.0,48.2997,48.3352,48.211,48.2524,2600.0
2010-10-27 13:20:00,81.57,81.57,81.57,81.57,0.0,48.2524,48.2524,48.2524,48.2524,0.0
2010-10-27 13:30:00,81.59,81.59,81.59,81.59,100.0,48.2642,48.2642,48.2642,48.2642,100.0
2010-10-27 13:40:00,81.59,81.59,81.59,81.59,0.0,48.2642,48.2642,48.2642,48.2642,0.0
2010-10-27 13:50:00,81.59,81.59,81.59,81.59,0.0,48.2642,48.2642,48.2642,48.2642,0.0
2010-10-27 14:00:00,81.62,81.69,81.62,81.69,600.0,48.282,48.3234,48.282,48.3234,600.0
2010-10-27 14:10:00,81.62,81.62,81.62,81.62,800.0,48.282,48.282,48.282,48.282,800.0
2010-10-27 14:20:00,81.71,81.71,81.71,81.71,100.0,48.3352,48.3352,48.3352,48.3352,100.0
2010-10-27 14:30:00,81.72,81.72,81.72,81.72,100.0,48.3411,48.3411,48.3411,48.3411,100.0
2010-10-27 14:40:00,81.72,81.72,81.72,81.72,0.0,48.3411,48.3411,48.3411,48.3411,0.0
2010-10-27 14:50:00,81.65,81.65,81.65,81.65,200.0,48.2997,48.2997,48.2997,48.2997,200.0
2010-10-27 15:00:00,81.65,81.65,81.65,81.65,0.0,48.2997,48.2997,48.2997,48.2997,0.0
2010-10-27 15:10:00,81.67,81.68,81.66,81.68,1600.0,48.3115,48.3175,48.3056,48.3175,1600.0
2010-10-27 15:20:00,81.67,81.67,81.65,81.65,1300.0,48.3115,48.3115,48.2997,48.2997,1300.0
2010-10-27 15:30:00,81.67,81.67,81.64,81.64,300.0,48.3115,48.3115,48.2938,48.2938,300.0
2010-10-27 15:40:00,81.66,81.67,81.66,81.67,200.0,48.3056,48.3115,48.3056,48.3115,200.0
2010-10-27 15:50:00,81.65,81.65,81.65,81.65,900.0,48.2997,48.2997,48.2997,48.2997,900.0
2010-10-28 09:30:00,81.93,82.05,81.93,82.01,1600.0,48.4653,48.5363,48.4653,48.5127,1600.0
2010-10-28 09:40:00,82.03,82.03,82.03,82.03,200.0,48.5245,48.5245,48.5245,48.5245,200.0
2010-10-28 09:50:00,82.03,82.03,82.03,82.03,0.0,48.5245,48.5245,48.5245,48.5245,0.0
2010-10-28 10:00:00,82.05,82.05,82.05,82.05,3000.0,48.5363,48.5363,48.5363,48.5363,3000.0
2010-10-28 10:10:00,82.05,82.05,82.05,82.05,0.0,48.5363,48.5363,48.5363,48.5363,0.0
2010-10-28 10:20:00,82.05,82.05,82.05,82.05,0.0,48.5363,48.5363,48.5363,48.5363,0.0
2010-10-28 10:30:00,81.93,81.93,81.93,81.93,500.0,48.4653,48.4653,48.4653,48.4653,500.0
2010-10-28 10:40:00,82.02,82.02,81.9,82.01,1900.0,48.5186,48.5186,48.4476,48.5127,1900.0
2010-10-28 10:50:00,82.0,82.02,81.93,81.93,3700.0,48.5068,48.5186,48.4653,48.4653,3700.0
2010-10-28 11:00:00,81.93,81.93,81.93,81.93,0.0,48.4653,48.4653,48.4653,48.4653,0.0
2010-10-28 11:10:00,82.01,82.01,82.01,82.01,100.0,48.5127,48.5127,48.5127,48.5127,100.0
2010-10-28 11:20:00,82.01,82.01,82.01,82.01,0.0,48.5127,48.5127,48.5127,48.5127,0.0
2010-10-28 11:30:00,82.0,82.02,81.99,81.99,1400.0,48.5068,48.5186,48.5008,48.5008,1400.0
2010-10-28 11:40:00,82.02,82.02,82.0,82.0,2600.0,48.5186,48.5186,48.5068,48.5068,2600.0
2010-10-28 11:50:00,82.0,82.0,82.0,82.0,0.0,48.5068,48.5068,48.5068,48.5068,0.0
2010-10-28 12:00:00,82.02,82.02,81.94,81.94,700.0,48.5186,48.5186,48.4713,48.4713,700.0
2010-10-28 12:10:00,81.94,81.99,81.94,81.94,900.0,48.4713,48.5008,48.4713,48.4713,900.0
2010-10-28 12:20:00,81.94,81.99,81.94,81.99,800.0,48.4713,48.5008,48.4713,48.5008,800.0
2010-10-28 12:30:00,81.94,81.94,81.88,81.88,200.0,48.4713,48.4713,48.4358,48.4358,200.0
2010-10-28 12:40:00,81.89,81.89,81.84,81.84,500.0,48.4417,48.4417,48.4121,48.4121,500.0
2010-10-28 12:50:00,81.86,81.86,81.86,81.86,100.0,48.4239,48.4239,48.4239,48.4239,100.0
2010-10-28 13:00:00,81.86,81.86,81.86,81.86,400.0,48.4239,48.4239,48.4239,48.4239,400.0
2010-10-28 13:10:00,81.86,81.86,81.86,81.86,0.0,48.4239,48.4239,48.4239,48.4239,0.0
2010-10-28 13:20:00,81.86,81.86,81.86,81.86,0.0,48.4239,48.4239,48.4239,48.4239,0.0
2010-10-28 13:30:00,82.0,82.0,81.98,81.98,700.0,48.5068,48.5068,48.4949,48.4949,700.0
2010-10-28 13:40:00,81.98,81.98,81.98,81.98,0.0,48.4949,48.4949,48.4949,48.4949,0.0
2010-10-28 13:50:00,81.98,81.98,81.98,81.98,100.0,48.4949,48.4949,48.4949,48.4949,100.0
2010-10-28 14:00:00,81.98,81.98,81.98,81.98,0.0,48.4949,48.4949,48.4949,48.4949,0.0
2010-10-28 14:10:00,81.93,81.99,81.91,81.99,2800.0,48.4653,48.5008,48.4535,48.5008,2800.0
2010-10-28 14:20:00,81.99,81.99,81.98,81.98,1000.0,48.5008,48.5008,48.4949,48.4949,1000.0
2010-10-28 14:30:00,82.0,82.04,82.0,82.04,1300.0,48.5068,48.5304,48.5068,48.5304,1300.0
2010-10-28 14:40:00,82.08,82.12,82.08,82.12,6100.0,48.5541,48.5777,48.5541,48.5777,6100.0
2010-10-28 14:50:00,82.12,82.13,82.11,82.13,1300.0,48.5777,48.5837,48.5718,48.5837,1300.0
2010-10-28 15:00:00,82.14,82.14,82.14,82.14,200.0,48.5896,48.5896,48.5896,48.5896,200.0
2010-10-28 15:10:00,82.1,82.14,82.1,82.14,300.0,48.5659,48.5896,48.5659,48.5896,300.0
2010-10-28 15:20:00,82.13,82.13,82.06,82.06,200.0,48.5837,48.5837,48.5422,48.5422,200.0
2010-10-28 15:30:00,82.05,82.11,82.05,82.11,1200.0,48.5363,48.5718,48.5363,48.5718,1200.0
2010-10-28 15:40:00,82.11,82.11,82.11,82.11,0.0,48.5718,48.5718,48.5718,48.5718,0.0
2010-10-28 15:50:00,82.1,82.11,82.08,82.11,3600.0,48.5659,48.5718,48.5541,48.5718,3600.0
2010-10-29 09:30:00,82.01,82.01,82.01,82.01,200.0,48.6705,48.6705,48.6705,48.6705,200.0
2010-10-29 09:40:00,81.97,81.97,81.9,81.9,200.0,48.6467,48.6467,48.6052,48.6052,200.0
2010-10-29 09:50:00,81.97,81.97,81.9,81.9,900.0,48.6467,48.6467,48.6052,48.6052,900.0
2010-10-29 10:00:00,82.03,82.03,81.83,81.83,2000.0,48.6823,48.6823,48.5636,48.5636,2000.0
2010-10-29 10:10:00,82.02,82.02,82.02,82.02,500.0,48.6764,48.6764,48.6764,48.6764,500.0
2010-10-29 10:20:00,81.97,81.99,81.97,81.99,300.0,48.6467,48.6586,48.6467,48.6586,300.0
2010-10-29 10:30:00,82.03,82.03,82.02,82.02,200.0,48.6823,48.6823,48.6764,48.6764,200.0
2010-10-29 10:40:00,82.02,82.02,82.02,82.02,0.0,48.6764,48.6764,48.6764,48.6764,0.0
2010-10-29 10:50:00,82.0,82.0,82.0,82.0,300.0,48.6645,48.6645,48.6645,48.6645,300.0
2010-10-29 11:00:00,81.99,81.99,81.98,81.99,2000.0,48.6586,48.6586,48.6526,48.6586,2000.0
2010-10-29 11:10:00,81.97,81.98,81.97,81.98,200.0,48.6467,48.6526,48.6467,48.6526,200.0
2010-10-29 11:20:00,81.88,81.88,81.88,81.88,500.0,48.5933,48.5933,48.5933,48.5933,500.0
2010-10-29 11:30:00,81.96,81.96,81.96,81.96,500.0,48.6408,48.6408,48.6408,48.6408,500.0
2010-10-29 11:40:00,81.98,81.98,81.98,81.98,400.0,48.6526,48.6526,48.6526,48.6526,400.0
2010-10-29 11:50:00,81.98,81.98,81.98,81.98,0.0,48.6526,48.6526,48.6526,48.6526,0.0
2010-10-29 12:00:00,81.98,81.98,81.98,81.98,0.0,48.6526,48.6526,48.6526,48.6526,0.0
2010-10-29 12:10:00,81.98,81.98,81.98,81.98,0.0,48.6526,48.6526,48.6526,48.6526,0.0
2010-10-29 12:20:00,81.98,81.98,81.98,81.98,0.0,48.6526,48.6526,48.6526,48.6526,0.0
2010-10-29 12:30:00,82.02,82.02,82.02,82.02,400.0,48.6764,48.6764,48.6764,48.6764,400.0
2010-10-29 12:40:00,82.02,82.02,82.02,82.02,200.0,48.6764,48.6764,48.6764,48.6764,200.0
2010-10-29 12:50:00,82.02,82.02,82.02,82.02,200.0,48.6764,48.6764,48.6764,48.6764,200.0
2010-10-29 13:00:00,81.98,82.06,81.98,82.06,400.0,48.6526,48.7001,48.6526,48.7001,400.0
2010-10-29 13:10:00,81.94,82.06,81.94,82.06,800.0,48.6289,48.7001,48.6289,48.7001,800.0
2010-10-29 13:20:00,82.06,82.06,82.06,82.06,0.0,48.7001,48.7001,48.7001,48.7001,0.0
2010-10-29 13:30:00,82.06,82.06,82.06,82.06,0.0,48.7001,48.7001,48.7001,48.7001,0.0
2010-10-29 13:40:00,82.06,82.06,82.06,82.06,0.0,48.7001,48.7001,48.7001,48.7001,0.0
2010-10-29 13:50:00,82.06,82.06,82.06,82.06,0.0,48.7001,48.7001,48.7001,48.7001,0.0
2010-10-29 14:00:00,82.06,82.06,81.94,81.94,500.0,48.7001,48.7001,48.6289,48.6289,500.0
2010-10-29 14:10:00,82.07,82.07,82.06,82.06,1000.0,48.7061,48.7061,48.7001,48.7001,1000.0
2010-10-29 14:20:00,82.04,82.06,81.92,82.06,500.0,48.6883,48.7001,48.617,48.7001,500.0
2010-10-29 14:30:00,82.05,82.05,81.91,81.91,700.0,48.6942,48.6942,48.6111,48.6111,700.0
2010-10-29 14:40:00,82.06,82.06,81.9,81.9,3300.0,48.7001,48.7001,48.6052,48.6052,3300.0
2010-10-29 14:50:00,81.9,81.9,81.9,81.9,100.0,48.6052,48.6052,48.6052,48.6052,100.0
2010-10-29 15:00:00,81.9,81.9,81.9,81.9,0.0,48.6052,48.6052,48.6052,48.6052,0.0
2010-10-29 15:10:00,82.07,82.07,82.07,82.07,200.0,48.7061,48.7061,48.7061,48.7061,200.0
2010-10-29 15:20:00,82.0,82.0,82.0,82.0,300.0,48.6645,48.6645,48.6645,48.6645,300.0
2010-10-29 15:30:00,82.11,82.11,82.11,82.11,1400.0,48.7298,48.7298,48.7298,48.7298,1400.0
2010-10-29 15:40:00,82.09,82.09,82.09,82.09,300.0,48.7179,48.7179,48.7179,48.7179,300.0
2010-10-29 15:50:00,82.09,82.09,82.09,82.09,0.0,48.7179,48.7179,48.7179,48.7179,0.0
2010-11-01 09:30:00,82.53,82.53,82.53,82.53,2000.0,48.9791,48.9791,48.9791,48.9791,2000.0
2010-11-01 09:40:00,82.44,82.44,82.44,82.44,800.0,48.9256,48.9256,48.9256,48.9256,800.0
2010-11-01 09:50:00,82.44,82.44,82.44,82.44,0.0,48.9256,48.9256,48.9256,48.9256,0.0
2010-11-01 10:00:00,82.44,82.44,82.44,82.44,0.0,48.9256,48.9256,48.9256,48.9256,0.0
2010-11-01 10:10:00,82.44,82.44,82.44,82.44,0.0,48.9256,48.9256,48.9256,48.9256,0.0
2010-11-01 10:20:00,82.29,82.29,82.18,82.18,500.0,48.8366,48.8366,48.7713,48.7713,500.0
2010-11-01 10:30:00,82.17,82.17,82.17,82.17,600.0,48.7654,48.7654,48.7654,48.7654,600.0
2010-11-01 10:40:00,82.11,82.11,82.1,82.1,2600.0,48.7298,48.7298,48.7239,48.7239,2600.0
2010-11-01 10:50:00,82.11,82.11,82.1,82.1,7900.0,48.7298,48.7298,48.7239,48.7239,7900.0
2010-11-01 11:00:00,82.05,82.05,82.05,82.05,100.0,48.6942,48.6942,48.6942,48.6942,100.0
2010-11-01 11:10:00,82.05,82.05,82.05,82.05,500.0,48.6942,48.6942,48.6942,48.6942,500.0
2010-11-01 11:20:00,82.04,82.04,82.04,82.04,200.0,48.6883,48.6883,48.6883,48.6883,200.0
2010-11-01 11:30:00,82.04,82.04,82.04,82.04,0.0,48.6883,48.6883,48.6883,48.6883,0.0
2010-11-01 11:40:00,82.09,82.09,82.09,82.09,200.0,48.7179,48.7179,48.7179,48.7179,200.0
2010-11-01 11:50:00,82.09,82.09,82.0,82.03,1200.0,48.7179,48.7179,48.6645,48.6823,1200.0
2010-11-01 12:00:00,82.03,82.03,82.03,82.03,0.0,48.6823,48.6823,48.6823,48.6823,0.0
2010-11-01 12:10:00,82.04,82.04,82.01,82.01,600.0,48.6883,48.6883,48.6705,48.6705,600.0
2010-11-01 12:20:00,82.01,82.01,82.01,82.01,0.0,48.6705,48.6705,48.6705,48.6705,0.0
2010-11-01 12:30:00,82.01,82.01,82.01,82.01,0.0,48.6705,48.6705,48.6705,48.6705,0.0
2010-11-01 12:40:00,82.01,82.01,82.01,82.01,0.0,48.6705,48.6705,48.6705,48.6705,0.0
2010-11-01 12:50:00,82.01,82.01,82.01,82.01,0.0,48.6705,48.6705,48.6705,48.6705,0.0
2010-11-01 13:00:00,82.04,82.04,81.98,81.98,500.0,48.6883,48.6883,48.6526,48.6526,500.0
2010-11-01 13:10:00,82.02,82.02,82.02,82.02,500.0,48.6764,48.6764,48.6764,48.6764,500.0
2010-11-01 13:20:00,82.02,82.02,82.02,82.02,0.0,48.6764,48.6764,48.6764,48.6764,0.0
2010-11-01 13:30:00,82.09,82.09,82.09,82.09,100.0,48.7179,48.7179,48.7179,48.7179,100.0
2010-11-01 13:40:00,82.07,82.07,82.07,82.07,100.0,48.7061,48.7061,48.7061,48.7061,100.0
2010-11-01 13:50:00,82.01,82.01,82.01,82.01,100.0,48.6705,48.6705,48.6705,48.6705,100.0
2010-11-01 14:00:00,82.01,82.01,82.01,82.01,0.0,48.6705,48.6705,48.6705,48.6705,0.0
2010-11-01 14:10:00,82.01,82.01,82.01,82.01,0.0,48.6705,48.6705,48.6705,48.6705,0.0
2010-11-01 14:20:00,82.06,82.06,82.06,82.06,100.0,48.7001,48.7001,48.7001,48.7001,100.0
2010-11-01 14:30:00,82.09,82.09,82.09,82.09,200.0,48.7179,48.7179,48.7179,48.7179,200.0
2010-11-01 14:40:00,82.14,82.15,82.12,82.15,700.0,48.7476,48.7535,48.7357,48.7535,700.0
2010-11-01 14:50:00,82.12,82.15,82.02,82.02,1700.0,48.7357,48.7535,48.6764,48.6764,1700.0
2010-11-01 15:00:00,82.1,82.1,82.1,82.1,100.0,48.7239,48.7239,48.7239,48.7239,100.0
2010-11-01 15:10:00,82.11,82.12,82.1,82.1,1400.0,48.7298,48.7357,48.7239,48.7239,1400.0
2010-11-01 15:20:00,82.11,82.11,82.09,82.09,1400.0,48.7298,48.7298,48.7179,48.7179,1400.0
2010-11-01 15:30:00,82.09,82.09,82.09,82.09,1600.0,48.7179,48.7179,48.7179,48.7179,1600.0
2010-11-01 15:40:00,82.09,82.09,82.09,82.09,200.0,48.7179,48.7179,48.7179,48.7179,200.0
2010-11-01 15:50:00,82.04,82.05,82.0,82.05,3300.0,48.6883,48.6942,48.6645,48.6942,3300.0
2010-11-02 09:30:00,82.02,82.02,82.02,82.02,100.0,48.6764,48.6764,48.6764,48.6764,100.0
2010-11-02 09:40:00,82.17,82.17,82.16,82.16,9200.0,48.7654,48.7654,48.7595,48.7595,9200.0
2010-11-02 09:50:00,82.17,82.17,82.17,82.17,100.0,48.7654,48.7654,48.7654,48.7654,100.0
2010-11-02 10:00:00,82.17,82.17,82.17,82.17,0.0,48.7654,48.7654,48.7654,48.7654,0.0
2010-11-02 10:10:00,82.17,82.17,82.17,82.17,100.0,48.7654,48.7654,48.7654,48.7654,100.0
2010-11-02 10:20:00,82.2,82.2,82.2,82.2,200.0,48.7832,48.7832,48.7832,48.7832,200.0
2010-11-02 10:30:00,82.2,82.2,82.2,82.2,100.0,48.7832,48.7832,48.7832,48.7832,100.0
2010-11-02 10:40:00,82.09,82.09,82.09,82.09,100.0,48.7179,48.7179,48.7179,48.7179,100.0
2010-11-02 10:50:00,82.08,82.09,82.08,82.09,300.0,48.712,48.7179,48.712,48.7179,300.0
2010-11-02 11:00:00,82.09,82.09,82.09,82.09,0.0,48.7179,48.7179,48.7179,48.7179,0.0
2010-11-02 11:10:00,82.09,82.09,82.09,82.09,0.0,48.7179,48.7179,48.7179,48.7179,0.0
2010-11-02 11:20:00,82.12,82.12,82.12,82.12,100.0,48.7357,48.7357,48.7357,48.7357,100.0
2010-11-02 11:30:00,82.15,82.17,82.15,82.17,600.0,48.7535,48.7654,48.7535,48.7654,600.0
2010-11-02 11:40:00,82.15,82.15,82.11,82.11,3700.0,48.7535,48.7535,48.7298,48.7298,3700.0
2010-11-02 11:50:00,82.16,82.16,82.16,82.16,100.0,48.7595,48.7595,48.7595,48.7595,100.0
2010-11-02 12:00:00,82.16,82.16,82.16,82.16,0.0,48.7595,48.7595,48.7595,48.7595,0.0
2010-11-02 12:10:00,82.16,82.16,82.16,82.16,0.0,48.7595,48.7595,48.7595,48.7595,0.0
2010-11-02 12:20:00,82.16,82.16,82.16,82.16,0.0,48.7595,48.7595,48.7595,48.7595,0.0
2010-11-02 12:30:00,82.09,82.09,82.09,82.09,100.0,48.7179,48.7179,48.7179,48.7179,100.0
2010-11-02 12:40:00,82.14,82.14,82.14,82.14,1300.0,48.7476,48.7476,48.7476,48.7476,1300.0
2010-11-02 12:50:00,82.14,82.14,82.14,82.14,0.0,48.7476,48.7476,48.7476,48.7476,0.0
2010-11-02 13:00:00,82.19,82.19,82.19,82.19,400.0,48.7773,48.7773,48.7773,48.7773,400.0
2010-11-02 13:10:00,82.12,82.19,82.11,82.11,700.0,48.7357,48.7773,48.7298,48.7298,700.0
2010-11-02 13:20:00,82.11,82.11,82.11,82.11,100.0,48.7298,48.7298,48.7298,48.7298,100.0
2010-11-02 13:30:00,82.11,82.11,82.11,82.11,0.0,48.7298,48.7298,48.7298,48.7298,0.0
2010-11-02 13:40:00,82.14,82.17,82.1,82.17,5600.0,48.7476,48.7654,48.7239,48.7654,5600.0
2010-11-02 13:50:00,82.18,82.18,82.18,82.18,200.0,48.7713,48.7713,48.7713,48.7713,200.0
2010-11-02 14:00:00,82.18,82.18,82.18,82.18,0.0,48.7713,48.7713,48.7713,48.7713,0.0
2010-11-02 14:10:00,82.14,82.14,82.14,82.14,100.0,48.7476,48.7476,48.7476,48.7476,100.0
2010-11-02 14:20:00,82.18,82.18,82.13,82.13,300.0,48.7713,48.7713,48.7417,48.7417,300.0
2010-11-02 14:30:00,82.13,82.13,82.13,82.13,0.0,48.7417,48.7417,48.7417,48.7417,0.0
2010-11-02 14:40:00,82.13,82.13,82.13,82.13,0.0,48.7417,48.7417,48.7417,48.7417,0.0
2010-11-02 14:50:00,82.13,82.13,82.13,82.13,0.0,48.7417,48.7417,48.7417,48.7417,0.0
2010-11-02 15:00:00,82.13,82.13,82.13,82.13,0.0,48.7417,48.7417,48.7417,48.7417,0.0
2010-11-02 15:10:00,82.13,82.13,82.13,82.13,0.0,48.7417,48.7417,48.7417,48.7417,0.0
2010-11-02 15:20:00,82.21,82.23,82.18,82.22,1800.0,48.7891,48.801,48.7713,48.7951,1800.0
2010-11-02 15:30:00,82.23,82.23,82.21,82.21,1500.0,48.801,48.801,48.7891,48.7891,1500.0
2010-11-02 15:40:00,82.2,82.2,82.12,82.13,2000.0,48.7832,48.7832,48.7357,48.7417,2000.0
2010-11-02 15:50:00,82.24,82.24,82.14,82.15,1200.0,48.8069,48.8069,48.7476,48.7535,1200.0
2010-11-03 09:30:00,82.61,82.61,82.31,82.31,1000.0,49.0265,49.0265,48.8485,48.8485,1000.0
2010-11-03 09:40:00,82.31,82.31,82.31,82.31,0.0,48.8485,48.8485,48.8485,48.8485,0.0
2010-11-03 09:50:00,82.35,82.35,82.34,82.34,600.0,48.8722,48.8722,48.8663,48.8663,600.0
2010-11-03 10:00:00,82.34,82.34,82.34,82.34,0.0,48.8663,48.8663,48.8663,48.8663,0.0
2010-11-03 10:10:00,82.34,82.34,82.34,82.34,300.0,48.8663,48.8663,48.8663,48.8663,300.0
2010-11-03 10:20:00,82.33,82.33,82.2,82.2,6700.0,48.8604,48.8604,48.7832,48.7832,6700.0
2010-11-03 10:30:00,82.32,82.32,82.32,82.32,100.0,48.8544,48.8544,48.8544,48.8544,100.0
2010-11-03 10:40:00,82.39,82.39,82.39,82.39,1200.0,48.896,48.896,48.896,48.896,1200.0
2010-11-03 10:50:00,82.41,82.41,82.41,82.41,100.0,48.9078,48.9078,48.9078,48.9078,100.0
2010-11-03 11:00:00,82.41,82.41,82.41,82.41,0.0,48.9078,48.9078,48.9078,48.9078,0.0
2010-11-03 11:10:00,82.41,82.41,82.4,82.4,1200.0,48.9078,48.9078,48.9019,48.9019,1200.0
2010-11-03 11:20:00,82.26,82.26,82.26,82.26,100.0,48.8188,48.8188,48.8188,48.8188,100.0
2010-11-03 11:30:00,82.25,82.25,82.2,82.2,7500.0,48.8129,48.8129,48.7832,48.7832,7500.0
2010-11-03 11:40:00,82.2,82.31,82.2,82.31,700.0,48.7832,48.8485,48.7832,48.8485,700.0
2010-11-03 11:50:00,82.31,82.31,82.31,82.31,0.0,48.8485,48.8485,48.8485,48.8485,0.0
2010-11-03 12:00:00,82.31,82.31,82.29,82.29,2500.0,48.8485,48.8485,48.8366,48.8366,2500.0
2010-11-03 12:10:00,82.31,82.31,82.22,82.29,2000.0,48.8485,48.8485,48.7951,48.8366,2000.0
2010-11-03 12:20:00,82.22,82.28,82.22,82.28,2100.0,48.7951,48.8307,48.7951,48.8307,2100.0
2010-11-03 12:30:00,82.28,82.28,82.28,82.28,300.0,48.8307,48.8307,48.8307,48.8307,300.0
2010-11-03 12:40:00,82.28,82.28,82.28,82.28,0.0,48.8307,48.8307,48.8307,48.8307,0.0
2010-11-03 12:50:00,82.23,82.23,82.23,82.23,200.0,48.801,48.801,48.801,48.801,200.0
2010-11-03 13:00:00,82.23,82.23,82.23,82.23,0.0,48.801,48.801,48.801,48.801,0.0
2010-11-03 13:10:00,82.23,82.23,82.23,82.23,0.0,48.801,48.801,48.801,48.801,0.0
2010-11-03 13:20:00,82.24,82.3,82.22,82.3,122600.0,48.8069,48.8426,48.7951,48.8426,122600.0
2010-11-03 13:30:00,82.32,82.32,82.31,82.31,1000.0,48.8544,48.8544,48.8485,48.8485,1000.0
2010-11-03 13:40:00,82.24,82.31,82.2,82.3,3400.0,48.8069,48.8485,48.7832,48.8426,3400.0
2010-11-03 13:50:00,82.28,82.28,82.26,82.26,1700.0,48.8307,48.8307,48.8188,48.8188,1700.0
2010-11-03 14:00:00,82.18,82.18,82.0,82.0,15500.0,48.7713,48.7713,48.6645,48.6645,15500.0
2010-11-03 14:10:00,82.28,82.53,82.28,82.53,1000.0,48.8307,48.9791,48.8307,48.9791,1000.0
2010-11-03 14:20:00,82.28,82.46,82.28,82.46,3800.0,48.8307,48.9375,48.8307,48.9375,3800.0
2010-11-03 14:30:00,82.29,82.3,82.29,82.3,3000.0,48.8366,48.8426,48.8366,48.8426,3000.0
2010-11-03 14:40:00,82.16,82.16,82.0,82.0,1000.0,48.7595,48.7595,48.6645,48.6645,1000.0
2010-11-03 14:50:00,82.11,82.11,82.11,82.11,300.0,48.7298,48.7298,48.7298,48.7298,300.0
2010-11-03 15:00:00,82.18,82.23,81.98,82.23,300.0,48.7713,48.801,48.6526,48.801,300.0
2010-11-03 15:10:00,82.16,82.16,81.8,82.07,80900.0,48.7595,48.7595,48.5458,48.7061,80900.0
2010-11-03 15:20:00,82.1,82.1,81.8,81.8,14100.0,48.7239,48.7239,48.5458,48.5458,14100.0
2010-11-03 15:30:00,81.81,81.81,81.81,81.81,500.0,48.5518,48.5518,48.5518,48.5518,500.0
2010-11-03 15:40:00,81.95,81.95,81.95,81.95,1200.0,48.6348,48.6348,48.6348,48.6348,1200.0
2010-11-03 15:50:00,81.95,81.95,81.95,81.95,0.0,48.6348,48.6348,48.6348,48.6348,0.0
2010-11-04 09:30:00,82.7,82.7,82.54,82.54,5600.0,49.0799,49.0799,48.985,48.985,5600.0
2010-11-04 09:40:00,82.53,82.63,82.53,82.6,9500.0,48.9791,49.0384,48.9791,49.0206,9500.0
2010-11-04 09:50:00,82.71,82.71,82.64,82.64,3300.0,49.0859,49.0859,49.0443,49.0443,3300.0
2010-11-04 10:00:00,82.64,82.64,82.64,82.64,0.0,49.0443,49.0443,49.0443,49.0443,0.0
2010-11-04 10:10:00,82.72,82.77,82.68,82.76,700.0,49.0918,49.1215,49.0681,49.1156,700.0
2010-11-04 10:20:00,82.76,82.76,82.72,82.72,1200.0,49.1156,49.1156,49.0918,49.0918,1200.0
2010-11-04 10:30:00,82.59,82.79,82.59,82.6,2800.0,49.0147,49.1334,49.0147,49.0206,2800.0
2010-11-04 10:40:00,82.79,82.79,82.79,82.79,500.0,49.1334,49.1334,49.1334,49.1334,500.0
2010-11-04 10:50:00,82.83,82.83,82.82,82.82,200.0,49.1571,49.1571,49.1512,49.1512,200.0
2010-11-04 11:00:00,82.77,82.77,82.69,82.69,200.0,49.1215,49.1215,49.074,49.074,200.0
2010-11-04 11:10:00,82.77,82.78,82.77,82.78,3400.0,49.1215,49.1274,49.1215,49.1274,3400.0
2010-11-04 11:20:00,82.78,82.78,82.78,82.78,600.0,49.1274,49.1274,49.1274,49.1274,600.0
2010-11-04 11:30:00,82.78,82.78,82.65,82.65,400.0,49.1274,49.1274,49.0503,49.0503,400.0
2010-11-04 11:40:00,82.76,82.76,82.67,82.7,1800.0,49.1156,49.1156,49.0621,49.0799,1800.0
2010-11-04 11:50:00,82.65,82.65,82.65,82.65,1100.0,49.0503,49.0503,49.0503,49.0503,1100.0
2010-11-04 12:00:00,82.65,82.65,82.65,82.65,0.0,49.0503,49.0503,49.0503,49.0503,0.0
2010-11-04 12:10:00,82.79,82.8,82.78,82.8,300.0,49.1334,49.1393,49.1274,49.1393,300.0
2010-11-04 12:20:00,82.73,82.73,82.73,82.73,200.0,49.0977,49.0977,49.0977,49.0977,200.0
2010-11-04 12:30:00,82.79,82.79,82.73,82.79,10400.0,49.1334,49.1334,49.0977,49.1334,10400.0
2010-11-04 12:40:00,82.79,82.79,82.79,82.79,0.0,49.1334,49.1334,49.1334,49.1334,0.0
2010-11-04 12:50:00,82.76,82.77,82.76,82.77,200.0,49.1156,49.1215,49.1156,49.1215,200.0
2010-11-04 13:00:00,82.79,82.79,82.79,82.79,200.0,49.1334,49.1334,49.1334,49.1334,200.0
2010-11-04 13:10:00,82.79,82.79,82.79,82.79,200.0,49.1334,49.1334,49.1334,49.1334,200.0
2010-11-04 13:20:00,82.71,82.77,82.71,82.77,1000.0,49.0859,49.1215,49.0859,49.1215,1000.0
2010-11-04 13:30:00,82.78,82.78,82.69,82.69,3900.0,49.1274,49.1274,49.074,49.074,3900.0
2010-11-04 13:40:00,82.69,82.69,82.69,82.69,0.0,49.074,49.074,49.074,49.074,0.0
2010-11-04 13:50:00,82.79,82.79,82.72,82.78,2900.0,49.1334,49.1334,49.0918,49.1274,2900.0
2010-11-04 14:00:00,82.78,82.78,82.78,82.78,0.0,49.1274,49.1274,49.1274,49.1274,0.0
2010-11-04 14:10:00,82.77,82.79,82.77,82.79,1200.0,49.1215,49.1334,49.1215,49.1334,1200.0
2010-11-04 14:20:00,82.79,82.79,82.79,82.79,0.0,49.1334,49.1334,49.1334,49.1334,0.0
2010-11-04 14:30:00,82.79,82.79,82.79,82.79,100.0,49.1334,49.1334,49.1334,49.1334,100.0
2010-11-04 14:40:00,82.82,82.82,82.82,82.82,300.0,49.1512,49.1512,49.1512,49.1512,300.0
2010-11-04 14:50:00,82.8,82.8,82.8,82.8,300.0,49.1393,49.1393,49.1393,49.1393,300.0
2010-11-04 15:00:00,82.76,82.83,82.76,82.83,3000.0,49.1156,49.1571,49.1156,49.1571,3000.0
2010-11-04 15:10:00,82.83,82.83,82.83,82.83,0.0,49.1571,49.1571,49.1571,49.1571,0.0
2010-11-04 15:20:00,82.74,82.74,82.74,82.74,100.0,49.1037,49.1037,49.1037,49.1037,100.0
2010-11-04 15:30:00,82.78,82.78,82.78,82.78,200.0,49.1274,49.1274,49.1274,49.1274,200.0
2010-11-04 15:40:00,82.8,82.8,82.79,82.79,600.0,49.1393,49.1393,49.1334,49.1334,600.0
2010-11-04 15:50:00,82.84,82.88,82.82,82.88,2200.0,49.163,49.1868,49.1512,49.1868,2200.0
2010-11-05 09:30:00,82.96,82.96,82.47,82.47,1000.0,49.2342,49.2342,48.9434,48.9434,1000.0
2010-11-05 09:40:00,82.89,82.92,82.84,82.84,1000.0,49.1927,49.2105,49.163,49.163,1000.0
2010-11-05 09:50:00,82.9,82.9,82.89,82.89,3200.0,49.1986,49.1986,49.1927,49.1927,3200.0
2010-11-05 10:00:00,82.92,82.92,82.92,82.92,200.0,49.2105,49.2105,49.2105,49.2105,200.0
2010-11-05 10:10:00,82.96,82.96,82.96,82.96,400.0,49.2342,49.2342,49.2342,49.2342,400.0
2010-11-05 10:20:00,82.96,82.96,82.96,82.96,0.0,49.2342,49.2342,49.2342,49.2342,0.0
2010-11-05 10:30:00,82.77,82.77,82.61,82.61,700.0,49.1215,49.1215,49.0265,49.0265,700.0
2010-11-05 10:40:00,82.61,82.61,82.61,82.61,0.0,49.0265,49.0265,49.0265,49.0265,0.0
2010-11-05 10:50:00,82.74,82.76,82.74,82.76,700.0,49.1037,49.1156,49.1037,49.1156,700.0
2010-11-05 11:00:00,82.73,82.74,82.73,82.74,300.0,49.0977,49.1037,49.0977,49.1037,300.0
2010-11-05 11:10:00,82.74,82.74,82.74,82.74,0.0,49.1037,49.1037,49.1037,49.1037,0.0
2010-11-05 11:20:00,82.57,82.67,82.48,82.67,1800.0,49.0028,49.0621,48.9494,49.0621,1800.0
2010-11-05 11:30:00,82.67,82.67,82.67,82.67,0.0,49.0621,49.0621,49.0621,49.0621,0.0
2010-11-05 11:40:00,82.55,82.73,82.53,82.62,4100.0,48.9909,49.0977,48.9791,49.0325,4100.0
2010-11-05 11:50:00,82.66,82.75,82.57,82.57,400.0,49.0562,49.1096,49.0028,49.0028,400.0
2010-11-05 12:00:00,82.67,82.67,82.49,82.49,1300.0,49.0621,49.0621,48.9553,48.9553,1300.0
2010-11-05 12:10:00,82.6,82.6,82.6,82.6,100.0,49.0206,49.0206,49.0206,49.0206,100.0
2010-11-05 12:20:00,82.56,82.71,82.45,82.71,4800.0,48.9969,49.0859,48.9316,49.0859,4800.0
2010-11-05 12:30:00,82.7,82.7,82.49,82.49,1200.0,49.0799,49.0799,48.9553,48.9553,1200.0
2010-11-05 12:40:00,82.56,82.7,82.56,82.7,400.0,48.9969,49.0799,48.9969,49.0799,400.0
2010-11-05 12:50:00,82.53,82.53,82.53,82.53,100.0,48.9791,48.9791,48.9791,48.9791,100.0
2010-11-05 13:00:00,82.5,82.51,82.49,82.49,3300.0,48.9613,48.9672,48.9553,48.9553,3300.0
2010-11-05 13:10:00,82.49,82.49,82.49,82.49,0.0,48.9553,48.9553,48.9553,48.9553,0.0
2010-11-05 13:20:00,82.49,82.49,82.49,82.49,0.0,48.9553,48.9553,48.9553,48.9553,0.0
2010-11-05 13:30:00,82.49,82.49,82.49,82.49,0.0,48.9553,48.9553,48.9553,48.9553,0.0
2010-11-05 13:40:00,82.56,82.73,82.51,82.52,1300.0,48.9969,49.0977,48.9672,48.9731,1300.0
2010-11-05 13:50:00,82.68,82.68,82.68,82.68,100.0,49.0681,49.0681,49.0681,49.0681,100.0
2010-11-05 14:00:00,82.68,82.68,82.68,82.68,200.0,49.0681,49.0681,49.0681,49.0681,200.0
2010-11-05 14:10:00,82.68,82.68,82.68,82.68,100.0,49.0681,49.0681,49.0681,49.0681,100.0
2010-11-05 14:20:00,82.71,82.79,82.71,82.79,1200.0,49.0859,49.1334,49.0859,49.1334,1200.0
2010-11-05 14:30:00,82.74,82.76,82.74,82.76,1800.0,49.1037,49.1156,49.1037,49.1156,1800.0
2010-11-05 14:40:00,82.74,82.77,82.74,82.75,3700.0,49.1037,49.1215,49.1037,49.1096,3700.0
2010-11-05 14:50:00,82.76,82.76,82.73,82.73,200.0,49.1156,49.1156,49.0977,49.0977,200.0
2010-11-05 15:00:00,82.72,82.72,82.72,82.72,500.0,49.0918,49.0918,49.0918,49.0918,500.0
2010-11-05 15:10:00,82.71,82.71,82.71,82.71,100.0,49.0859,49.0859,49.0859,49.0859,100.0
2010-11-05 15:20:00,82.68,82.71,82.67,82.71,800.0,49.0681,49.0859,49.0621,49.0859,800.0
2010-11-05 15:30:00,82.66,82.68,82.65,82.66,5600.0,49.0562,49.0681,49.0503,49.0562,5600.0
2010-11-05 15:40:00,82.65,82.69,82.47,82.47,8700.0,49.0503,49.074,48.9434,48.9434,8700.0
2010-11-05 15:50:00,82.48,82.69,82.47,82.47,9700.0,48.9494,49.074,48.9434,48.9434,9700.0
2010-11-08 09:30:00,82.7,82.7,82.7,82.7,2100.0,49.0799,49.0799,49.0799,49.0799,2100.0
2010-11-08 09:40:00,82.7,82.7,82.67,82.67,500.0,49.0799,49.0799,49.0621,49.0621,500.0
2010-11-08 09:50:00,82.7,82.7,82.7,82.7,200.0,49.0799,49.0799,49.0799,49.0799,200.0
2010-11-08 10:00:00,82.7,82.7,82.7,82.7,0.0,49.0799,49.0799,49.0799,49.0799,0.0
2010-11-08 10:10:00,82.7,82.7,82.7,82.7,0.0,49.0799,49.0799,49.0799,49.0799,0.0
2010-11-08 10:20:00,82.7,82.7,82.7,82.7,100.0,49.0799,49.0799,49.0799,49.0799,100.0
2010-11-08 10:30:00,82.68,82.68,82.68,82.68,200.0,49.0681,49.0681,49.0681,49.0681,200.0
2010-11-08 10:40:00,82.68,82.68,82.68,82.68,0.0,49.0681,49.0681,49.0681,49.0681,0.0
2010-11-08 10:50:00,82.68,82.68,82.68,82.68,0.0,49.0681,49.0681,49.0681,49.0681,0.0
2010-11-08 11:00:00,82.6,82.69,82.57,82.69,1100.0,49.0206,49.074,49.0028,49.074,1100.0
2010-11-08 11:10:00,82.59,82.59,82.59,82.59,200.0,49.0147,49.0147,49.0147,49.0147,200.0
2010-11-08 11:20:00,82.65,82.65,82.65,82.65,100.0,49.0503,49.0503,49.0503,49.0503,100.0
2010-11-08 11:30:00,82.64,82.64,82.64,82.64,100.0,49.0443,49.0443,49.0443,49.0443,100.0
2010-11-08 11:40:00,82.65,82.65,82.63,82.65,400.0,49.0503,49.0503,49.0384,49.0503,400.0
2010-11-08 11:50:00,82.65,82.65,82.65,82.65,0.0,49.0503,49.0503,49.0503,49.0503,0.0
2010-11-08 12:00:00,82.65,82.65,82.65,82.65,0.0,49.0503,49.0503,49.0503,49.0503,0.0
2010-11-08 12:10:00,82.65,82.65,82.65,82.65,0.0,49.0503,49.0503,49.0503,49.0503,0.0
2010-11-08 12:20:00,82.6,82.62,82.6,82.62,200.0,49.0206,49.0325,49.0206,49.0325,200.0
2010-11-08 12:30:00,82.65,82.65,82.65,82.65,400.0,49.0503,49.0503,49.0503,49.0503,400.0
2010-11-08 12:40:00,82.63,82.63,82.63,82.63,300.0,49.0384,49.0384,49.0384,49.0384,300.0
2010-11-08 12:50:00,82.64,82.65,82.64,82.65,300.0,49.0443,49.0503,49.0443,49.0503,300.0
2010-11-08 13:00:00,82.65,82.68,82.57,82.57,3800.0,49.0503,49.0681,49.0028,49.0028,3800.0
2010-11-08 13:10:00,82.57,82.57,82.57,82.57,100.0,49.0028,49.0028,49.0028,49.0028,100.0
2010-11-08 13:20:00,82.66,82.66,82.66,82.66,700.0,49.0562,49.0562,49.0562,49.0562,700.0
2010-11-08 13:30:00,82.67,82.69,82.67,82.69,500.0,49.0621,49.074,49.0621,49.074,500.0
2010-11-08 13:40:00,82.67,82.68,82.67,82.68,400.0,49.0621,49.0681,49.0621,49.0681,400.0
2010-11-08 13:50:00,82.68,82.68,82.64,82.64,1500.0,49.0681,49.0681,49.0443,49.0443,1500.0
2010-11-08 14:00:00,82.64,82.64,82.64,82.64,0.0,49.0443,49.0443,49.0443,49.0443,0.0
2010-11-08 14:10:00,82.64,82.64,82.64,82.64,200.0,49.0443,49.0443,49.0443,49.0443,200.0
2010-11-08 14:20:00,82.66,82.67,82.66,82.67,1100.0,49.0562,49.0621,49.0562,49.0621,1100.0
2010-11-08 14:30:00,82.69,82.69,82.57,82.57,1100.0,49.074,49.074,49.0028,49.0028,1100.0
2010-11-08 14:40:00,82.57,82.57,82.57,82.57,0.0,49.0028,49.0028,49.0028,49.0028,0.0
2010-11-08 14:50:00,82.57,82.57,82.57,82.57,0.0,49.0028,49.0028,49.0028,49.0028,0.0
2010-11-08 15:00:00,82.59,82.69,82.59,82.67,1100.0,49.0147,49.074,49.0147,49.0621,1100.0
2010-11-08 15:10:00,82.66,82.67,82.66,82.67,300.0,49.0562,49.0621,49.0562,49.0621,300.0
2010-11-08 15:20:00,82.69,82.69,82.65,82.65,300.0,49.074,49.074,49.0503,49.0503,300.0
2010-11-08 15:30:00,82.67,82.67,82.58,82.58,1500.0,49.0621,49.0621,49.0087,49.0087,1500.0
2010-11-08 15:40:00,82.57,82.57,82.52,82.53,1500.0,49.0028,49.0028,48.9731,48.9791,1500.0
2010-11-08 15:50:00,82.55,82.57,82.51,82.57,2000.0,48.9909,49.0028,48.9672,49.0028,2000.0
2010-11-09 09:30:00,82.62,82.62,82.51,82.53,2200.0,49.0325,49.0325,48.9672,48.9791,2200.0
2010-11-09 09:40:00,82.51,82.51,82.47,82.48,1000.0,48.9672,48.9672,48.9434,48.9494,1000.0
2010-11-09 09:50:00,82.48,82.48,82.48,82.48,0.0,48.9494,48.9494,48.9494,48.9494,0.0
2010-11-09 10:00:00,82.57,82.57,82.57,82.57,200.0,49.0028,49.0028,49.0028,49.0028,200.0
2010-11-09 10:10:00,82.52,82.52,82.52,82.52,200.0,48.9731,48.9731,48.9731,48.9731,200.0
2010-11-09 10:20:00,82.48,82.49,82.48,82.49,400.0,48.9494,48.9553,48.9494,48.9553,400.0
2010-11-09 10:30:00,82.49,82.49,82.49,82.49,0.0,48.9553,48.9553,48.9553,48.9553,0.0
2010-11-09 10:40:00,82.54,82.54,82.54,82.54,100.0,48.985,48.985,48.985,48.985,100.0
2010-11-09 10:50:00,82.49,82.49,82.49,82.49,300.0,48.9553,48.9553,48.9553,48.9553,300.0
2010-11-09 11:00:00,82.49,82.49,82.49,82.49,0.0,48.9553,48.9553,48.9553,48.9553,0.0
2010-11-09 11:10:00,82.49,82.49,82.49,82.49,0.0,48.9553,48.9553,48.9553,48.9553,0.0
2010-11-09 11:20:00,82.49,82.49,82.49,82.49,100.0,48.9553,48.9553,48.9553,48.9553,100.0
2010-11-09 11:30:00,82.49,82.49,82.49,82.49,0.0,48.9553,48.9553,48.9553,48.9553,0.0
2010-11-09 11:40:00,82.47,82.47,82.47,82.47,500.0,48.9434,48.9434,48.9434,48.9434,500.0
2010-11-09 11:50:00,82.4,82.4,82.37,82.37,600.0,48.9019,48.9019,48.8841,48.8841,600.0
2010-11-09 12:00:00,82.45,82.45,82.45,82.45,100.0,48.9316,48.9316,48.9316,48.9316,100.0
2010-11-09 12:10:00,82.45,82.45,82.45,82.45,0.0,48.9316,48.9316,48.9316,48.9316,0.0
2010-11-09 12:20:00,82.45,82.48,82.45,82.48,800.0,48.9316,48.9494,48.9316,48.9494,800.0
2010-11-09 12:30:00,82.47,82.47,82.45,82.45,500.0,48.9434,48.9434,48.9316,48.9316,500.0
2010-11-09 12:40:00,82.4,82.45,82.4,82.45,2600.0,48.9019,48.9316,48.9019,48.9316,2600.0
2010-11-09 12:50:00,82.45,82.45,82.45,82.45,0.0,48.9316,48.9316,48.9316,48.9316,0.0
2010-11-09 13:00:00,82.5,82.5,82.5,82.5,100.0,48.9613,48.9613,48.9613,48.9613,100.0
2010-11-09 13:10:00,82.4,82.4,82.35,82.35,700.0,48.9019,48.9019,48.8722,48.8722,700.0
2010-11-09 13:20:00,82.34,82.34,82.34,82.34,300.0,48.8663,48.8663,48.8663,48.8663,300.0
2010-11-09 13:30:00,82.24,82.27,82.24,82.27,300.0,48.8069,48.8248,48.8069,48.8248,300.0
2010-11-09 13:40:00,82.27,82.28,82.27,82.28,400.0,48.8248,48.8307,48.8248,48.8307,400.0
2010-11-09 13:50:00,82.28,82.28,82.28,82.28,0.0,48.8307,48.8307,48.8307,48.8307,0.0
2010-11-09 14:00:00,82.15,82.26,82.11,82.11,3900.0,48.7535,48.8188,48.7298,48.7298,3900.0
2010-11-09 14:10:00,82.1,82.11,82.09,82.09,1000.0,48.7239,48.7298,48.7179,48.7179,1000.0
2010-11-09 14:20:00,82.17,82.33,82.14,82.24,1700.0,48.7654,48.8604,48.7476,48.8069,1700.0
2010-11-09 14:30:00,82.27,82.27,82.27,82.27,100.0,48.8248,48.8248,48.8248,48.8248,100.0
2010-11-09 14:40:00,82.07,82.2,82.07,82.2,300.0,48.7061,48.7832,48.7061,48.7832,300.0
2010-11-09 14:50:00,82.2,82.2,82.2,82.2,3700.0,48.7832,48.7832,48.7832,48.7832,3700.0
2010-11-09 15:00:00,82.11,82.11,82.11,82.11,300.0,48.7298,48.7298,48.7298,48.7298,300.0
2010-11-09 15:10:00,82.11,82.11,82.11,82.11,0.0,48.7298,48.7298,48.7298,48.7298,0.0
2010-11-09 15:20:00,82.18,82.18,82.18,82.18,100.0,48.7713,48.7713,48.7713,48.7713,100.0
2010-11-09 15:30:00,82.15,82.16,82.1,82.16,1900.0,48.7535,48.7595,48.7239,48.7595,1900.0
2010-11-09 15:40:00,82.17,82.18,82.09,82.17,2400.0,48.7654,48.7713,48.7179,48.7654,2400.0
2010-11-09 15:50:00,82.09,82.18,82.09,82.15,300.0,48.7179,48.7713,48.7179,48.7535,300.0
2010-11-10 09:30:00,82.29,82.29,82.29,82.29,2000.0,48.8366,48.8366,48.8366,48.8366,2000.0
2010-11-10 09:40:00,82.29,82.29,82.29,82.29,0.0,48.8366,48.8366,48.8366,48.8366,0.0
2010-11-10 09:50:00,82.29,82.29,82.29,82.29,0.0,48.8366,48.8366,48.8366,48.8366,0.0
2010-11-10 10:00:00,82.29,82.29,82.29,82.29,0.0,48.8366,48.8366,48.8366,48.8366,0.0
2010-11-10 10:10:00,82.18,82.18,82.18,82.18,200.0,48.7713,48.7713,48.7713,48.7713,200.0
2010-11-10 10:20:00,82.13,82.13,82.13,82.13,100.0,48.7417,48.7417,48.7417,48.7417,100.0
2010-11-10 10:30:00,82.16,82.16,82.16,82.16,100.0,48.7595,48.7595,48.7595,48.7595,100.0
2010-11-10 10:40:00,82.1,82.14,82.1,82.14,1700.0,48.7239,48.7476,48.7239,48.7476,1700.0
2010-11-10 10:50:00,82.1,82.1,82.0,82.0,4100.0,48.7239,48.7239,48.6645,48.6645,4100.0
2010-11-10 11:00:00,81.79,82.05,81.79,82.05,200.0,48.5399,48.6942,48.5399,48.6942,200.0
2010-11-10 11:10:00,81.98,81.98,81.98,81.98,200.0,48.6526,48.6526,48.6526,48.6526,200.0
2010-11-10 11:20:00,81.97,81.97,81.97,81.97,300.0,48.6467,48.6467,48.6467,48.6467,300.0
2010-11-10 11:30:00,81.97,81.97,81.97,81.97,0.0,48.6467,48.6467,48.6467,48.6467,0.0
2010-11-10 11:40:00,81.97,81.97,81.97,81.97,0.0,48.6467,48.6467,48.6467,48.6467,0.0
2010-11-10 11:50:00,81.93,81.93,81.93,81.93,600.0,48.623,48.623,48.623,48.623,600.0
2010-11-10 12:00:00,81.9,81.9,81.88,81.88,500.0,48.6052,48.6052,48.5933,48.5933,500.0
2010-11-10 12:10:00,81.9,81.9,81.87,81.87,500.0,48.6052,48.6052,48.5874,48.5874,500.0
2010-11-10 12:20:00,81.85,81.85,81.82,81.82,400.0,48.5755,48.5755,48.5577,48.5577,400.0
2010-11-10 12:30:00,81.81,81.81,81.79,81.79,200.0,48.5518,48.5518,48.5399,48.5399,200.0
2010-11-10 12:40:00,81.81,81.81,81.81,81.81,100.0,48.5518,48.5518,48.5518,48.5518,100.0
2010-11-10 12:50:00,81.81,81.81,81.8,81.8,600.0,48.5518,48.5518,48.5458,48.5458,600.0
2010-11-10 13:00:00,81.79,81.79,81.79,81.79,100.0,48.5399,48.5399,48.5399,48.5399,100.0
2010-11-10 13:10:00,81.8,81.8,81.8,81.8,100.0,48.5458,48.5458,48.5458,48.5458,100.0
2010-11-10 13:20:00,81.8,81.8,81.8,81.8,0.0,48.5458,48.5458,48.5458,48.5458,0.0
2010-11-10 13:30:00,81.81,81.81,81.81,81.81,100.0,48.5518,48.5518,48.5518,48.5518,100.0
2010-11-10 13:40:00,81.81,81.81,81.8,81.8,700.0,48.5518,48.5518,48.5458,48.5458,700.0
2010-11-10 13:50:00,81.78,81.81,81.78,81.81,1500.0,48.534,48.5518,48.534,48.5518,1500.0
2010-11-10 14:00:00,81.77,81.81,81.77,81.81,300.0,48.528,48.5518,48.528,48.5518,300.0
2010-11-10 14:10:00,81.81,81.99,81.8,81.8,400.0,48.5518,48.6586,48.5458,48.5458,400.0
2010-11-10 14:20:00,81.8,81.8,81.8,81.8,0.0,48.5458,48.5458,48.5458,48.5458,0.0
2010-11-10 14:30:00,81.95,81.95,81.8,81.8,1000.0,48.6348,48.6348,48.5458,48.5458,1000.0
2010-11-10 14:40:00,81.8,81.8,81.8,81.8,0.0,48.5458,48.5458,48.5458,48.5458,0.0
2010-11-10 14:50:00,82.0,82.0,82.0,82.0,800.0,48.6645,48.6645,48.6645,48.6645,800.0
2010-11-10 15:00:00,82.0,82.0,82.0,82.0,0.0,48.6645,48.6645,48.6645,48.6645,0.0
2010-11-10 15:10:00,82.0,82.14,82.0,82.14,200.0,48.6645,48.7476,48.6645,48.7476,200.0
2010-11-10 15:20:00,82.15,82.19,82.12,82.19,3200.0,48.7535,48.7773,48.7357,48.7773,3200.0
2010-11-10 15:30:00,82.18,82.19,82.18,82.19,1600.0,48.7713,48.7773,48.7713,48.7773,1600.0
2010-11-10 15:40:00,82.07,82.21,82.07,82.19,6800.0,48.7061,48.7891,48.7061,48.7773,6800.0
2010-11-10 15:50:00,82.17,82.2,82.12,82.19,4700.0,48.7654,48.7832,48.7357,48.7773,4700.0
2010-11-11 09:30:00,82.36,82.36,82.36,82.36,200.0,48.8782,48.8782,48.8782,48.8782,200.0
2010-11-11 09:40:00,82.25,82.25,82.25,82.25,500.0,48.8129,48.8129,48.8129,48.8129,500.0
2010-11-11 09:50:00,82.16,82.16,82.16,82.16,600.0,48.7595,48.7595,48.7595,48.7595,600.0
2010-11-11 10:00:00,82.16,82.16,82.16,82.16,0.0,48.7595,48.7595,48.7595,48.7595,0.0
2010-11-11 10:10:00,82.16,82.24,82.16,82.21,500.0,48.7595,48.8069,48.7595,48.7891,500.0
2010-11-11 10:20:00,82.2,82.2,82.2,82.2,100.0,48.7832,48.7832,48.7832,48.7832,100.0
2010-11-11 10:30:00,82.19,82.19,82.19,82.19,100.0,48.7773,48.7773,48.7773,48.7773,100.0
2010-11-11 10:40:00,82.17,82.17,82.17,82.17,300.0,48.7654,48.7654,48.7654,48.7654,300.0
2010-11-11 10:50:00,82.23,82.23,82.23,82.23,100.0,48.801,48.801,48.801,48.801,100.0
2010-11-11 11:00:00,82.23,82.23,82.23,82.23,0.0,48.801,48.801,48.801,48.801,0.0
2010-11-11 11:10:00,82.21,82.21,82.21,82.21,300.0,48.7891,48.7891,48.7891,48.7891,300.0
2010-11-11 11:20:00,82.19,82.2,82.19,82.2,300.0,48.7773,48.7832,48.7773,48.7832,300.0
2010-11-11 11:30:00,81.95,81.95,81.95,81.95,100.0,48.6348,48.6348,48.6348,48.6348,100.0
2010-11-11 11:40:00,81.95,81.95,81.95,81.95,0.0,48.6348,48.6348,48.6348,48.6348,0.0
2010-11-11 11:50:00,81.95,81.95,81.95,81.95,0.0,48.6348,48.6348,48.6348,48.6348,0.0
2010-11-11 12:00:00,81.95,81.95,81.95,81.95,0.0,48.6348,48.6348,48.6348,48.6348,0.0
2010-11-11 12:10:00,81.95,81.95,81.95,81.95,0.0,48.6348,48.6348,48.6348,48.6348,0.0
2010-11-11 12:20:00,81.9,81.92,81.9,81.92,1000.0,48.6052,48.617,48.6052,48.617,1000.0
2010-11-11 12:30:00,81.97,82.0,81.97,82.0,800.0,48.6467,48.6645,48.6467,48.6645,800.0
2010-11-11 12:40:00,82.0,82.02,82.0,82.02,400.0,48.6645,48.6764,48.6645,48.6764,400.0
2010-11-11 12:50:00,82.0,82.0,81.99,81.99,500.0,48.6645,48.6645,48.6586,48.6586,500.0
2010-11-11 13:00:00,81.97,81.97,81.97,81.97,100.0,48.6467,48.6467,48.6467,48.6467,100.0
2010-11-11 13:10:00,81.99,82.02,81.99,82.02,2300.0,48.6586,48.6764,48.6586,48.6764,2300.0
2010-11-11 13:20:00,82.02,82.02,82.02,82.02,200.0,48.6764,48.6764,48.6764,48.6764,200.0
2010-11-11 13:30:00,82.04,82.04,82.04,82.04,500.0,48.6883,48.6883,48.6883,48.6883,500.0
2010-11-11 13:40:00,82.04,82.04,81.85,81.85,2200.0,48.6883,48.6883,48.5755,48.5755,2200.0
2010-11-11 13:50:00,81.84,81.87,81.84,81.87,700.0,48.5696,48.5874,48.5696,48.5874,700.0
2010-11-11 14:00:00,81.84,81.84,81.68,81.8,3600.0,48.5696,48.5696,48.4746,48.5458,3600.0
2010-11-11 14:10:00,81.83,81.85,81.83,81.85,800.0,48.5636,48.5755,48.5636,48.5755,800.0
2010-11-11 14:20:00,81.92,81.92,81.92,81.92,600.0,48.617,48.617,48.617,48.617,600.0
2010-11-11 14:30:00,81.93,81.93,81.93,81.93,500.0,48.623,48.623,48.623,48.623,500.0
2010-11-11 14:40:00,81.93,81.93,81.93,81.93,0.0,48.623,48.623,48.623,48.623,0.0
2010-11-11 14:50:00,81.78,81.96,81.76,81.96,2900.0,48.534,48.6408,48.5221,48.6408,2900.0
2010-11-11 15:00:00,81.95,81.95,81.85,81.85,900.0,48.6348,48.6348,48.5755,48.5755,900.0
2010-11-11 15:10:00,81.88,81.88,81.72,81.72,1200.0,48.5933,48.5933,48.4983,48.4983,1200.0
2010-11-11 15:20:00,81.78,81.91,81.78,81.91,1000.0,48.534,48.6111,48.534,48.6111,1000.0
2010-11-11 15:30:00,81.79,81.79,81.79,81.79,100.0,48.5399,48.5399,48.5399,48.5399,100.0
2010-11-11 15:40:00,81.79,81.79,81.79,81.79,0.0,48.5399,48.5399,48.5399,48.5399,0.0
2010-11-11 15:50:00,81.91,81.94,81.88,81.94,700.0,48.6111,48.6289,48.5933,48.6289,700.0
2010-11-12 09:30:00,81.75,81.75,81.7,81.7,700.0,48.5161,48.5161,48.4865,48.4865,700.0
2010-11-12 09:40:00,81.77,81.77,81.69,81.69,200.0,48.528,48.528,48.4805,48.4805,200.0
2010-11-12 09:50:00,81.69,81.69,81.69,81.69,0.0,48.4805,48.4805,48.4805,48.4805,0.0
2010-11-12 10:00:00,81.75,81.75,81.75,81.75,100.0,48.5161,48.5161,48.5161,48.5161,100.0
2010-11-12 10:10:00,81.75,81.75,81.73,81.73,300.0,48.5161,48.5161,48.5043,48.5043,300.0
2010-11-12 10:20:00,81.74,81.74,81.74,81.74,100.0,48.5102,48.5102,48.5102,48.5102,100.0
2010-11-12 10:30:00,81.68,81.8,81.68,81.75,1300.0,48.4746,48.5458,48.4746,48.5161,1300.0
2010-11-12 10:40:00,81.75,81.75,81.75,81.75,0.0,48.5161,48.5161,48.5161,48.5161,0.0
2010-11-12 10:50:00,81.77,81.8,81.77,81.8,500.0,48.528,48.5458,48.528,48.5458,500.0
2010-11-12 11:00:00,81.8,81.8,81.8,81.8,0.0,48.5458,48.5458,48.5458,48.5458,0.0
2010-11-12 11:10:00,81.79,81.79,81.79,81.79,300.0,48.5399,48.5399,48.5399,48.5399,300.0
2010-11-12 11:20:00,81.69,81.69,81.69,81.69,100.0,48.4805,48.4805,48.4805,48.4805,100.0
2010-11-12 11:30:00,81.69,81.69,81.6,81.6,600.0,48.4805,48.4805,48.4271,48.4271,600.0
2010-11-12 11:40:00,81.52,81.55,81.43,81.43,8000.0,48.3797,48.3975,48.3262,48.3262,8000.0
2010-11-12 11:50:00,81.39,81.39,81.39,81.39,100.0,48.3025,48.3025,48.3025,48.3025,100.0
2010-11-12 12:00:00,81.51,81.51,81.51,81.51,100.0,48.3737,48.3737,48.3737,48.3737,100.0
2010-11-12 12:10:00,81.35,81.35,81.25,81.25,3000.0,48.2788,48.2788,48.2194,48.2194,3000.0
2010-11-12 12:20:00,81.3,81.3,81.17,81.17,700.0,48.2491,48.2491,48.1719,48.1719,700.0
2010-11-12 12:30:00,81.35,81.37,81.21,81.21,3800.0,48.2788,48.2906,48.1957,48.1957,3800.0
2010-11-12 12:40:00,81.2,81.2,81.19,81.19,13300.0,48.1897,48.1897,48.1838,48.1838,13300.0
2010-11-12 12:50:00,81.17,81.17,81.11,81.11,1000.0,48.1719,48.1719,48.1363,48.1363,1000.0
2010-11-12 13:00:00,81.19,81.2,81.19,81.19,700.0,48.1838,48.1897,48.1838,48.1838,700.0
2010-11-12 13:10:00,81.19,81.19,81.19,81.19,0.0,48.1838,48.1838,48.1838,48.1838,0.0
2010-11-12 13:20:00,81.18,81.18,81.18,81.18,700.0,48.1779,48.1779,48.1779,48.1779,700.0
2010-11-12 13:30:00,81.2,81.2,81.18,81.2,400.0,48.1897,48.1897,48.1779,48.1897,400.0
2010-11-12 13:40:00,81.24,81.24,81.24,81.24,100.0,48.2135,48.2135,48.2135,48.2135,100.0
2010-11-12 13:50:00,81.25,81.5,81.25,81.25,4800.0,48.2194,48.3678,48.2194,48.2194,4800.0
2010-11-12 14:00:00,81.4,81.4,81.4,81.4,100.0,48.3084,48.3084,48.3084,48.3084,100.0
2010-11-12 14:10:00,81.45,81.45,81.44,81.44,400.0,48.3381,48.3381,48.3322,48.3322,400.0
2010-11-12 14:20:00,81.44,81.44,81.32,81.35,2100.0,48.3322,48.3322,48.261,48.2788,2100.0
2010-11-12 14:30:00,81.4,81.43,81.4,81.43,500.0,48.3084,48.3262,48.3084,48.3262,500.0
2010-11-12 14:40:00,81.36,81.36,81.32,81.32,300.0,48.2847,48.2847,48.261,48.261,300.0
2010-11-12 14:50:00,81.19,81.19,81.19,81.19,200.0,48.1838,48.1838,48.1838,48.1838,200.0
2010-11-12 15:00:00,81.18,81.43,81.18,81.43,5700.0,48.1779,48.3262,48.1779,48.3262,5700.0
2010-11-12 15:10:00,81.35,81.4,81.35,81.36,300.0,48.2788,48.3084,48.2788,48.2847,300.0
2010-11-12 15:20:00,81.36,81.36,81.36,81.36,0.0,48.2847,48.2847,48.2847,48.2847,0.0
2010-11-12 15:30:00,81.35,81.35,81.35,81.35,100.0,48.2788,48.2788,48.2788,48.2788,100.0
2010-11-12 15:40:00,81.24,81.24,81.15,81.23,1000.0,48.2135,48.2135,48.1601,48.2075,1000.0
2010-11-12 15:50:00,81.29,81.29,81.28,81.28,200.0,48.2432,48.2432,48.2372,48.2372,200.0
2010-11-15 09:30:00,80.77,81.28,80.57,80.62,12400.0,47.9345,48.2372,47.8159,47.8455,12400.0
2010-11-15 09:40:00,80.64,80.67,80.63,80.63,1700.0,47.8574,47.8752,47.8515,47.8515,1700.0
2010-11-15 09:50:00,80.71,80.83,80.71,80.83,200.0,47.8989,47.9702,47.8989,47.9702,200.0
2010-11-15 10:00:00,80.71,80.72,80.66,80.67,3300.0,47.8989,47.9049,47.8693,47.8752,3300.0
2010-11-15 10:10:00,80.68,80.73,80.68,80.73,2100.0,47.8811,47.9108,47.8811,47.9108,2100.0
2010-11-15 10:20:00,80.92,80.92,80.65,80.65,3600.0,48.0236,48.0236,47.8633,47.8633,3600.0
2010-11-15 10:30:00,80.65,80.68,80.65,80.66,3800.0,47.8633,47.8811,47.8633,47.8693,3800.0
2010-11-15 10:40:00,80.64,80.8,80.64,80.8,2100.0,47.8574,47.9524,47.8574,47.9524,2100.0
2010-11-15 10:50:00,80.7,80.7,80.68,80.68,3900.0,47.893,47.893,47.8811,47.8811,3900.0
2010-11-15 11:00:00,80.68,80.75,80.64,80.75,2900.0,47.8811,47.9227,47.8574,47.9227,2900.0
2010-11-15 11:10:00,80.73,80.73,80.73,80.73,100.0,47.9108,47.9108,47.9108,47.9108,100.0
2010-11-15 11:20:00,80.73,80.75,80.73,80.75,1600.0,47.9108,47.9227,47.9108,47.9227,1600.0
2010-11-15 11:30:00,80.79,80.79,80.79,80.79,700.0,47.9464,47.9464,47.9464,47.9464,700.0
2010-11-15 11:40:00,80.88,80.88,80.88,80.88,200.0,47.9998,47.9998,47.9998,47.9998,200.0
2010-11-15 11:50:00,80.69,80.69,80.68,80.68,1100.0,47.8871,47.8871,47.8811,47.8811,1100.0
2010-11-15 12:00:00,80.64,80.73,80.64,80.73,1300.0,47.8574,47.9108,47.8574,47.9108,1300.0
2010-11-15 12:10:00,80.67,80.67,80.67,80.67,700.0,47.8752,47.8752,47.8752,47.8752,700.0
2010-11-15 12:20:00,80.67,80.67,80.67,80.67,0.0,47.8752,47.8752,47.8752,47.8752,0.0
2010-11-15 12:30:00,80.7,80.7,80.7,80.7,100.0,47.893,47.893,47.893,47.893,100.0
2010-11-15 12:40:00,80.66,80.67,80.66,80.67,2000.0,47.8693,47.8752,47.8693,47.8752,2000.0
2010-11-15 12:50:00,80.75,80.75,80.7,80.7,300.0,47.9227,47.9227,47.893,47.893,300.0
2010-11-15 13:00:00,80.69,80.79,80.69,80.79,2300.0,47.8871,47.9464,47.8871,47.9464,2300.0
2010-11-15 13:10:00,80.66,80.67,80.66,80.67,200.0,47.8693,47.8752,47.8693,47.8752,200.0
2010-11-15 13:20:00,80.67,80.67,80.67,80.67,0.0,47.8752,47.8752,47.8752,47.8752,0.0
2010-11-15 13:30:00,80.67,80.67,80.67,80.67,0.0,47.8752,47.8752,47.8752,47.8752,0.0
2010-11-15 13:40:00,80.69,80.69,80.61,80.61,1600.0,47.8871,47.8871,47.8396,47.8396,1600.0
2010-11-15 13:50:00,80.7,80.7,80.7,80.7,600.0,47.893,47.893,47.893,47.893,600.0
2010-11-15 14:00:00,80.77,80.77,80.6,80.6,400.0,47.9345,47.9345,47.8337,47.8337,400.0
2010-11-15 14:10:00,80.6,80.6,80.6,80.6,0.0,47.8337,47.8337,47.8337,47.8337,0.0
2010-11-15 14:20:00,80.64,80.64,80.49,80.57,1100.0,47.8574,47.8574,47.7684,47.8159,1100.0
2010-11-15 14:30:00,80.49,80.49,80.49,80.49,300.0,47.7684,47.7684,47.7684,47.7684,300.0
2010-11-15 14:40:00,80.49,80.51,80.49,80.51,800.0,47.7684,47.7802,47.7684,47.7802,800.0
2010-11-15 14:50:00,80.51,80.51,80.51,80.51,0.0,47.7802,47.7802,47.7802,47.7802,0.0
2010-11-15 15:00:00,80.5,80.5,80.5,80.5,800.0,47.7743,47.7743,47.7743,47.7743,800.0
2010-11-15 15:10:00,80.37,80.47,80.37,80.37,900.0,47.6972,47.7565,47.6972,47.6972,900.0
2010-11-15 15:20:00,80.37,80.37,80.37,80.37,0.0,47.6972,47.6972,47.6972,47.6972,0.0
2010-11-15 15:30:00,80.37,80.37,80.22,80.25,800.0,47.6972,47.6972,47.6081,47.6259,800.0
2010-11-15 15:40:00,80.31,80.35,80.3,80.3,1900.0,47.6616,47.6853,47.6556,47.6556,1900.0
2010-11-15 15:50:00,80.27,80.34,80.17,80.17,6200.0,47.6378,47.6794,47.5785,47.5785,6200.0
2010-11-16 09:30:00,80.25,80.45,80.25,80.45,3900.0,47.6259,47.7446,47.6259,47.7446,3900.0
2010-11-16 09:40:00,80.45,80.45,80.45,80.45,0.0,47.7446,47.7446,47.7446,47.7446,0.0
2010-11-16 09:50:00,80.33,80.37,80.33,80.37,200.0,47.6734,47.6972,47.6734,47.6972,200.0
2010-11-16 10:00:00,80.37,80.37,80.37,80.37,0.0,47.6972,47.6972,47.6972,47.6972,0.0
2010-11-16 10:10:00,80.36,80.36,80.36,80.36,100.0,47.6912,47.6912,47.6912,47.6912,100.0
2010-11-16 10:20:00,80.38,80.38,80.25,80.33,900.0,47.7031,47.7031,47.6259,47.6734,900.0
2010-11-16 10:30:00,80.33,80.33,80.33,80.33,0.0,47.6734,47.6734,47.6734,47.6734,0.0
2010-11-16 10:40:00,80.33,80.33,80.33,80.33,0.0,47.6734,47.6734,47.6734,47.6734,0.0
2010-11-16 10:50:00,80.2,80.2,80.14,80.14,700.0,47.5963,47.5963,47.5607,47.5607,700.0
2010-11-16 11:00:00,80.21,80.21,80.16,80.16,3500.0,47.6022,47.6022,47.5725,47.5725,3500.0
2010-11-16 11:10:00,80.15,80.15,80.15,80.15,500.0,47.5666,47.5666,47.5666,47.5666,500.0
2010-11-16 11:20:00,80.15,80.15,80.0,80.0,900.0,47.5666,47.5666,47.4776,47.4776,900.0
2010-11-16 11:30:00,80.13,80.13,80.13,80.13,500.0,47.5547,47.5547,47.5547,47.5547,500.0
2010-11-16 11:40:00,80.1,80.13,80.1,80.13,400.0,47.5369,47.5547,47.5369,47.5547,400.0
2010-11-16 11:50:00,80.13,80.13,80.13,80.13,0.0,47.5547,47.5547,47.5547,47.5547,0.0
2010-11-16 12:00:00,80.01,80.12,80.01,80.12,2800.0,47.4835,47.5488,47.4835,47.5488,2800.0
2010-11-16 12:10:00,80.17,80.17,80.16,80.16,700.0,47.5785,47.5785,47.5725,47.5725,700.0
2010-11-16 12:20:00,80.17,80.31,80.06,80.22,2100.0,47.5785,47.6616,47.5132,47.6081,2100.0
2010-11-16 12:30:00,80.11,80.25,80.1,80.21,1700.0,47.5429,47.6259,47.5369,47.6022,1700.0
2010-11-16 12:40:00,80.14,80.2,80.11,80.11,1100.0,47.5607,47.5963,47.5429,47.5429,1100.0
2010-11-16 12:50:00,80.11,80.19,80.11,80.19,400.0,47.5429,47.5903,47.5429,47.5903,400.0
2010-11-16 13:00:00,80.19,80.19,80.0,80.0,5000.0,47.5903,47.5903,47.4776,47.4776,5000.0
2010-11-16 13:10:00,80.15,80.15,80.15,80.15,400.0,47.5666,47.5666,47.5666,47.5666,400.0
2010-11-16 13:20:00,80.1,80.11,80.06,80.06,600.0,47.5369,47.5429,47.5132,47.5132,600.0
2010-11-16 13:30:00,80.06,80.25,80.06,80.25,3100.0,47.5132,47.6259,47.5132,47.6259,3100.0
2010-11-16 13:40:00,80.1,80.1,80.1,80.1,100.0,47.5369,47.5369,47.5369,47.5369,100.0
2010-11-16 13:50:00,80.26,80.26,80.26,80.26,200.0,47.6319,47.6319,47.6319,47.6319,200.0
2010-11-16 14:00:00,80.22,80.22,80.22,80.22,100.0,47.6081,47.6081,47.6081,47.6081,100.0
2010-11-16 14:10:00,80.18,80.44,80.18,80.37,700.0,47.5844,47.7387,47.5844,47.6972,700.0
2010-11-16 14:20:00,80.44,80.44,80.3,80.3,500.0,47.7387,47.7387,47.6556,47.6556,500.0
2010-11-16 14:30:00,80.41,80.41,80.41,80.41,1200.0,47.7209,47.7209,47.7209,47.7209,1200.0
2010-11-16 14:40:00,80.43,80.43,80.32,80.32,900.0,47.7328,47.7328,47.6675,47.6675,900.0
2010-11-16 14:50:00,80.32,80.32,80.32,80.32,0.0,47.6675,47.6675,47.6675,47.6675,0.0
2010-11-16 15:00:00,80.42,80.42,80.42,80.42,300.0,47.7268,47.7268,47.7268,47.7268,300.0
2010-11-16 15:10:00,80.43,80.43,80.35,80.43,1000.0,47.7328,47.7328,47.6853,47.7328,1000.0
2010-11-16 15:20:00,80.43,80.43,80.43,80.43,200.0,47.7328,47.7328,47.7328,47.7328,200.0
2010-11-16 15:30:00,80.38,80.38,80.37,80.37,900.0,47.7031,47.7031,47.6972,47.6972,900.0
2010-11-16 15:40:00,80.43,80.43,80.42,80.42,500.0,47.7328,47.7328,47.7268,47.7268,500.0
2010-11-16 15:50:00,80.43,80.43,80.38,80.42,1800.0,47.7328,47.7328,47.7031,47.7268,1800.0
2010-11-17 09:30:00,80.51,80.82,80.45,80.81,6700.0,47.7802,47.9642,47.7446,47.9583,6700.0
2010-11-17 09:40:00,80.81,80.81,80.81,80.81,0.0,47.9583,47.9583,47.9583,47.9583,0.0
2010-11-17 09:50:00,80.82,80.82,80.79,80.79,400.0,47.9642,47.9642,47.9464,47.9464,400.0
2010-11-17 10:00:00,80.81,80.83,80.76,80.83,900.0,47.9583,47.9702,47.9286,47.9702,900.0
2010-11-17 10:10:00,80.6,80.69,80.49,80.49,7200.0,47.8337,47.8871,47.7684,47.7684,7200.0
2010-11-17 10:20:00,80.54,80.54,80.54,80.54,500.0,47.7981,47.7981,47.7981,47.7981,500.0
2010-11-17 10:30:00,80.74,80.74,80.74,80.74,100.0,47.9167,47.9167,47.9167,47.9167,100.0
2010-11-17 10:40:00,80.74,80.74,80.74,80.74,0.0,47.9167,47.9167,47.9167,47.9167,0.0
2010-11-17 10:50:00,80.73,80.73,80.73,80.73,600.0,47.9108,47.9108,47.9108,47.9108,600.0
2010-11-17 11:00:00,80.74,80.92,80.74,80.92,300.0,47.9167,48.0236,47.9167,48.0236,300.0
2010-11-17 11:10:00,80.92,80.92,80.92,80.92,0.0,48.0236,48.0236,48.0236,48.0236,0.0
2010-11-17 11:20:00,80.82,80.84,80.82,80.84,1000.0,47.9642,47.9761,47.9642,47.9761,1000.0
2010-11-17 11:30:00,80.84,80.84,80.84,80.84,0.0,47.9761,47.9761,47.9761,47.9761,0.0
2010-11-17 11:40:00,80.84,80.84,80.83,80.83,200.0,47.9761,47.9761,47.9702,47.9702,200.0
2010-11-17 11:50:00,80.92,80.92,80.75,80.75,1700.0,48.0236,48.0236,47.9227,47.9227,1700.0
2010-11-17 12:00:00,80.77,80.77,80.77,80.77,100.0,47.9345,47.9345,47.9345,47.9345,100.0
2010-11-17 12:10:00,80.88,80.88,80.78,80.78,300.0,47.9998,47.9998,47.9405,47.9405,300.0
2010-11-17 12:20:00,80.8,80.8,80.75,80.75,600.0,47.9524,47.9524,47.9227,47.9227,600.0
2010-11-17 12:30:00,80.77,80.89,80.77,80.88,500.0,47.9345,48.0058,47.9345,47.9998,500.0
2010-11-17 12:40:00,80.86,80.86,80.85,80.85,1900.0,47.988,47.988,47.982,47.982,1900.0
2010-11-17 12:50:00,80.85,80.85,80.85,80.85,0.0,47.982,47.982,47.982,47.982,0.0
2010-11-17 13:00:00,80.8,80.8,80.75,80.75,200.0,47.9524,47.9524,47.9227,47.9227,200.0
2010-11-17 13:10:00,80.75,80.75,80.75,80.75,200.0,47.9227,47.9227,47.9227,47.9227,200.0
2010-11-17 13:20:00,80.75,80.75,80.75,80.75,0.0,47.9227,47.9227,47.9227,47.9227,0.0
2010-11-17 13:30:00,80.75,80.75,80.75,80.75,200.0,47.9227,47.9227,47.9227,47.9227,200.0
2010-11-17 13:40:00,80.71,80.71,80.64,80.64,2800.0,47.8989,47.8989,47.8574,47.8574,2800.0
2010-11-17 13:50:00,80.64,80.64,80.64,80.64,0.0,47.8574,47.8574,47.8574,47.8574,0.0
2010-11-17 14:00:00,80.55,80.67,80.52,80.65,1600.0,47.804,47.8752,47.7862,47.8633,1600.0
2010-11-17 14:10:00,80.65,80.65,80.65,80.65,0.0,47.8633,47.8633,47.8633,47.8633,0.0
2010-11-17 14:20:00,80.66,80.66,80.62,80.62,200.0,47.8693,47.8693,47.8455,47.8455,200.0
2010-11-17 14:30:00,80.62,80.62,80.62,80.62,0.0,47.8455,47.8455,47.8455,47.8455,0.0
2010-11-17 14:40:00,80.62,80.62,80.62,80.62,0.0,47.8455,47.8455,47.8455,47.8455,0.0
2010-11-17 14:50:00,80.61,80.61,80.61,80.61,100.0,47.8396,47.8396,47.8396,47.8396,100.0
2010-11-17 15:00:00,80.56,80.69,80.56,80.69,2500.0,47.8099,47.8871,47.8099,47.8871,2500.0
2010-11-17 15:10:00,80.67,80.67,80.52,80.52,400.0,47.8752,47.8752,47.7862,47.7862,400.0
2010-11-17 15:20:00,80.6,80.6,80.51,80.51,500.0,47.8337,47.8337,47.7802,47.7802,500.0
2010-11-17 15:30:00,80.56,80.6,80.53,80.6,800.0,47.8099,47.8337,47.7921,47.8337,800.0
2010-11-17 15:40:00,80.56,80.56,80.56,80.56,100.0,47.8099,47.8099,47.8099,47.8099,100.0
2010-11-17 15:50:00,80.6,80.62,80.6,80.62,1500.0,47.8337,47.8455,47.8337,47.8455,1500.0
2010-11-18 09:30:00,80.17,80.48,80.17,80.45,5400.0,47.5785,47.7624,47.5785,47.7446,5400.0
2010-11-18 09:40:00,80.5,80.5,80.49,80.5,400.0,47.7743,47.7743,47.7684,47.7743,400.0
2010-11-18 09:50:00,80.45,80.49,80.45,80.49,400.0,47.7446,47.7684,47.7446,47.7684,400.0
2010-11-18 10:00:00,80.29,80.29,80.29,80.29,500.0,47.6497,47.6497,47.6497,47.6497,500.0
2010-11-18 10:10:00,80.26,80.26,80.26,80.26,300.0,47.6319,47.6319,47.6319,47.6319,300.0
2010-11-18 10:20:00,80.29,80.29,80.29,80.29,100.0,47.6497,47.6497,47.6497,47.6497,100.0
2010-11-18 10:30:00,80.29,80.29,80.29,80.29,0.0,47.6497,47.6497,47.6497,47.6497,0.0
2010-11-18 10:40:00,80.29,80.29,80.29,80.29,0.0,47.6497,47.6497,47.6497,47.6497,0.0
2010-11-18 10:50:00,80.13,80.13,80.13,80.13,100.0,47.5547,47.5547,47.5547,47.5547,100.0
2010-11-18 11:00:00,80.35,80.35,80.35,80.35,200.0,47.6853,47.6853,47.6853,47.6853,200.0
2010-11-18 11:10:00,80.32,80.32,80.32,80.32,500.0,47.6675,47.6675,47.6675,47.6675,500.0
2010-11-18 11:20:00,80.3,80.3,80.3,80.3,200.0,47.6556,47.6556,47.6556,47.6556,200.0
2010-11-18 11:30:00,80.34,80.34,80.34,80.34,100.0,47.6794,47.6794,47.6794,47.6794,100.0
2010-11-18 11:40:00,80.39,80.39,80.39,80.39,100.0,47.709,47.709,47.709,47.709,100.0
2010-11-18 11:50:00,80.37,80.37,80.37,80.37,300.0,47.6972,47.6972,47.6972,47.6972,300.0
2010-11-18 12:00:00,80.36,80.36,80.34,80.34,600.0,47.6912,47.6912,47.6794,47.6794,600.0
2010-11-18 12:10:00,80.39,80.39,80.39,80.39,100.0,47.709,47.709,47.709,47.709,100.0
2010-11-18 12:20:00,80.25,80.25,80.25,80.25,400.0,47.6259,47.6259,47.6259,47.6259,400.0
2010-11-18 12:30:00,80.34,80.34,80.34,80.34,400.0,47.6794,47.6794,47.6794,47.6794,400.0
2010-11-18 12:40:00,80.35,80.39,80.35,80.39,700.0,47.6853,47.709,47.6853,47.709,700.0
2010-11-18 12:50:00,80.4,80.4,80.4,80.4,200.0,47.715,47.715,47.715,47.715,200.0
2010-11-18 13:00:00,80.4,80.4,80.28,80.37,600.0,47.715,47.715,47.6437,47.6972,600.0
2010-11-18 13:10:00,80.38,80.45,80.34,80.42,2800.0,47.7031,47.7446,47.6794,47.7268,2800.0
2010-11-18 13:20:00,80.44,80.44,80.28,80.28,1500.0,47.7387,47.7387,47.6437,47.6437,1500.0
2010-11-18 13:30:00,80.4,80.45,80.37,80.45,1100.0,47.715,47.7446,47.6972,47.7446,1100.0
2010-11-18 13:40:00,80.52,80.52,80.52,80.52,100.0,47.7862,47.7862,47.7862,47.7862,100.0
2010-11-18 13:50:00,80.47,80.47,80.47,80.47,100.0,47.7565,47.7565,47.7565,47.7565,100.0
2010-11-18 14:00:00,80.5,80.52,80.5,80.51,4100.0,47.7743,47.7862,47.7743,47.7802,4100.0
2010-11-18 14:10:00,80.44,80.44,80.44,80.44,200.0,47.7387,47.7387,47.7387,47.7387,200.0
2010-11-18 14:20:00,80.46,80.46,80.46,80.46,200.0,47.7506,47.7506,47.7506,47.7506,200.0
2010-11-18 14:30:00,80.5,80.5,80.5,80.5,100.0,47.7743,47.7743,47.7743,47.7743,100.0
2010-11-18 14:40:00,80.57,80.57,80.57,80.57,100.0,47.8159,47.8159,47.8159,47.8159,100.0
2010-11-18 14:50:00,80.56,80.59,80.49,80.56,3900.0,47.8099,47.8277,47.7684,47.8099,3900.0
2010-11-18 15:00:00,80.56,80.56,80.56,80.56,0.0,47.8099,47.8099,47.8099,47.8099,0.0
2010-11-18 15:10:00,80.56,80.56,80.56,80.56,0.0,47.8099,47.8099,47.8099,47.8099,0.0
2010-11-18 15:20:00,80.56,80.62,80.56,80.61,2700.0,47.8099,47.8455,47.8099,47.8396,2700.0
2010-11-18 15:30:00,80.59,80.59,80.57,80.57,400.0,47.8277,47.8277,47.8159,47.8159,400.0
2010-11-18 15:40:00,80.6,80.61,80.59,80.61,3100.0,47.8337,47.8396,47.8277,47.8396,3100.0
2010-11-18 15:50:00,80.65,80.65,80.65,80.65,2300.0,47.8633,47.8633,47.8633,47.8633,2300.0
2010-11-19 09:30:00,80.61,80.66,80.61,80.66,1100.0,47.8396,47.8693,47.8396,47.8693,1100.0
2010-11-19 09:40:00,80.66,80.66,80.66,80.66,1800.0,47.8693,47.8693,47.8693,47.8693,1800.0
2010-11-19 09:50:00,80.66,80.66,80.66,80.66,0.0,47.8693,47.8693,47.8693,47.8693,0.0
2010-11-19 10:00:00,80.66,80.66,80.66,80.66,0.0,47.8693,47.8693,47.8693,47.8693,0.0
2010-11-19 10:10:00,80.66,80.66,80.66,80.66,0.0,47.8693,47.8693,47.8693,47.8693,0.0
2010-11-19 10:20:00,80.66,80.66,80.66,80.66,0.0,47.8693,47.8693,47.8693,47.8693,0.0
2010-11-19 10:30:00,80.66,80.66,80.66,80.66,0.0,47.8693,47.8693,47.8693,47.8693,0.0
2010-11-19 10:40:00,80.44,80.44,80.44,80.44,600.0,47.7387,47.7387,47.7387,47.7387,600.0
2010-11-19 10:50:00,80.52,80.55,80.52,80.55,1200.0,47.7862,47.804,47.7862,47.804,1200.0
2010-11-19 11:00:00,80.55,80.55,80.55,80.55,0.0,47.804,47.804,47.804,47.804,0.0
2010-11-19 11:10:00,80.62,80.62,80.62,80.62,100.0,47.8455,47.8455,47.8455,47.8455,100.0
2010-11-19 11:20:00,80.63,80.63,80.63,80.63,100.0,47.8515,47.8515,47.8515,47.8515,100.0
2010-11-19 11:30:00,80.48,80.48,80.48,80.48,100.0,47.7624,47.7624,47.7624,47.7624,100.0
2010-11-19 11:40:00,80.52,80.66,80.52,80.6,1600.0,47.7862,47.8693,47.7862,47.8337,1600.0
2010-11-19 11:50:00,80.51,80.68,80.48,80.68,5000.0,47.7802,47.8811,47.7624,47.8811,5000.0
2010-11-19 12:00:00,80.56,80.56,80.51,80.53,1700.0,47.8099,47.8099,47.7802,47.7921,1700.0
2010-11-19 12:10:00,80.56,80.58,80.5,80.55,2400.0,47.8099,47.8218,47.7743,47.804,2400.0
2010-11-19 12:20:00,80.56,80.69,80.56,80.69,600.0,47.8099,47.8871,47.8099,47.8871,600.0
2010-11-19 12:30:00,80.69,80.69,80.69,80.69,0.0,47.8871,47.8871,47.8871,47.8871,0.0
2010-11-19 12:40:00,80.7,80.7,80.67,80.67,1000.0,47.893,47.893,47.8752,47.8752,1000.0
2010-11-19 12:50:00,80.7,80.72,80.55,80.55,7300.0,47.893,47.9049,47.804,47.804,7300.0
2010-11-19 13:00:00,80.55,80.55,80.55,80.55,0.0,47.804,47.804,47.804,47.804,0.0
2010-11-19 13:10:00,80.54,80.59,80.54,80.59,500.0,47.7981,47.8277,47.7981,47.8277,500.0
2010-11-19 13:20:00,80.51,80.67,80.51,80.67,600.0,47.7802,47.8752,47.7802,47.8752,600.0
2010-11-19 13:30:00,80.67,80.67,80.67,80.67,0.0,47.8752,47.8752,47.8752,47.8752,0.0
2010-11-19 13:40:00,80.67,80.67,80.67,80.67,0.0,47.8752,47.8752,47.8752,47.8752,0.0
2010-11-19 13:50:00,80.67,80.67,80.67,80.67,100.0,47.8752,47.8752,47.8752,47.8752,100.0
2010-11-19 14:00:00,80.67,80.67,80.6,80.6,400.0,47.8752,47.8752,47.8337,47.8337,400.0
2010-11-19 14:10:00,80.54,80.72,80.54,80.57,1700.0,47.7981,47.9049,47.7981,47.8159,1700.0
2010-11-19 14:20:00,80.54,80.61,80.54,80.61,400.0,47.7981,47.8396,47.7981,47.8396,400.0
2010-11-19 14:30:00,80.55,80.61,80.51,80.53,1000.0,47.804,47.8396,47.7802,47.7921,1000.0
2010-11-19 14:40:00,80.52,80.52,80.51,80.51,300.0,47.7862,47.7862,47.7802,47.7802,300.0
2010-11-19 14:50:00,80.51,80.73,80.51,80.71,1000.0,47.7802,47.9108,47.7802,47.8989,1000.0
2010-11-19 15:00:00,80.71,80.71,80.71,80.71,0.0,47.8989,47.8989,47.8989,47.8989,0.0
2010-11-19 15:10:00,80.51,80.54,80.5,80.54,1200.0,47.7802,47.7981,47.7743,47.7981,1200.0
2010-11-19 15:20:00,80.63,80.72,80.63,80.7,2500.0,47.8515,47.9049,47.8515,47.893,2500.0
2010-11-19 15:30:00,80.7,80.7,80.7,80.7,0.0,47.893,47.893,47.893,47.893,0.0
2010-11-19 15:40:00,80.7,80.7,80.59,80.69,2500.0,47.893,47.893,47.8277,47.8871,2500.0
2010-11-19 15:50:00,80.68,80.68,80.55,80.55,500.0,47.8811,47.8811,47.804,47.804,500.0
2010-11-22 09:30:00,80.93,80.93,80.71,80.71,4100.0,48.0295,48.0295,47.8989,47.8989,4100.0
2010-11-22 09:40:00,80.9,80.9,80.9,80.9,500.0,48.0117,48.0117,48.0117,48.0117,500.0
2010-11-22 09:50:00,80.91,80.91,80.91,80.91,500.0,48.0176,48.0176,48.0176,48.0176,500.0
2010-11-22 10:00:00,80.89,80.91,80.89,80.91,400.0,48.0058,48.0176,48.0058,48.0176,400.0
2010-11-22 10:10:00,80.99,80.99,80.99,80.99,200.0,48.0651,48.0651,48.0651,48.0651,200.0
2010-11-22 10:20:00,80.99,80.99,80.99,80.99,0.0,48.0651,48.0651,48.0651,48.0651,0.0
2010-11-22 10:30:00,80.99,80.99,80.83,80.83,400.0,48.0651,48.0651,47.9702,47.9702,400.0
2010-11-22 10:40:00,80.92,80.92,80.92,80.92,100.0,48.0236,48.0236,48.0236,48.0236,100.0
2010-11-22 10:50:00,80.99,80.99,80.97,80.99,600.0,48.0651,48.0651,48.0532,48.0651,600.0
2010-11-22 11:00:00,80.99,80.99,80.99,80.99,0.0,48.0651,48.0651,48.0651,48.0651,0.0
2010-11-22 11:10:00,80.88,80.9,80.88,80.9,300.0,47.9998,48.0117,47.9998,48.0117,300.0
2010-11-22 11:20:00,80.8,80.91,80.8,80.89,800.0,47.9524,48.0176,47.9524,48.0058,800.0
2010-11-22 11:30:00,80.89,80.89,80.77,80.77,600.0,48.0058,48.0058,47.9345,47.9345,600.0
2010-11-22 11:40:00,80.77,80.77,80.77,80.77,0.0,47.9345,47.9345,47.9345,47.9345,0.0
2010-11-22 11:50:00,80.87,80.87,80.87,80.87,100.0,47.9939,47.9939,47.9939,47.9939,100.0
2010-11-22 12:00:00,80.85,80.85,80.85,80.85,2000.0,47.982,47.982,47.982,47.982,2000.0
2010-11-22 12:10:00,80.88,80.88,80.88,80.88,600.0,47.9998,47.9998,47.9998,47.9998,600.0
2010-11-22 12:20:00,80.71,80.71,80.71,80.71,2900.0,47.8989,47.8989,47.8989,47.8989,2900.0
2010-11-22 12:30:00,80.71,80.71,80.71,80.71,0.0,47.8989,47.8989,47.8989,47.8989,0.0
2010-11-22 12:40:00,80.72,80.91,80.72,80.91,800.0,47.9049,48.0176,47.9049,48.0176,800.0
2010-11-22 12:50:00,80.91,80.91,80.91,80.91,0.0,48.0176,48.0176,48.0176,48.0176,0.0
2010-11-22 13:00:00,80.77,80.81,80.77,80.81,500.0,47.9345,47.9583,47.9345,47.9583,500.0
2010-11-22 13:10:00,80.83,80.83,80.83,80.83,100.0,47.9702,47.9702,47.9702,47.9702,100.0
2010-11-22 13:20:00,80.76,80.87,80.76,80.87,2800.0,47.9286,47.9939,47.9286,47.9939,2800.0
2010-11-22 13:30:00,80.87,80.87,80.87,80.87,0.0,47.9939,47.9939,47.9939,47.9939,0.0
2010-11-22 13:40:00,80.89,80.89,80.89,80.89,100.0,48.0058,48.0058,48.0058,48.0058,100.0
2010-11-22 13:50:00,80.89,80.89,80.89,80.89,0.0,48.0058,48.0058,48.0058,48.0058,0.0
2010-11-22 14:00:00,80.84,80.84,80.84,80.84,100.0,47.9761,47.9761,47.9761,47.9761,100.0
2010-11-22 14:10:00,80.84,80.84,80.84,80.84,0.0,47.9761,47.9761,47.9761,47.9761,0.0
2010-11-22 14:20:00,80.98,80.98,80.98,80.98,400.0,48.0592,48.0592,48.0592,48.0592,400.0
2010-11-22 14:30:00,80.98,80.98,80.98,80.98,0.0,48.0592,48.0592,48.0592,48.0592,0.0
2010-11-22 14:40:00,80.95,80.95,80.84,80.84,200.0,48.0414,48.0414,47.9761,47.9761,200.0
2010-11-22 14:50:00,80.84,80.84,80.84,80.84,0.0,47.9761,47.9761,47.9761,47.9761,0.0
2010-11-22 15:00:00,80.85,80.85,80.85,80.85,100.0,47.982,47.982,47.982,47.982,100.0
2010-11-22 15:10:00,80.85,80.85,80.85,80.85,0.0,47.982,47.982,47.982,47.982,0.0
2010-11-22 15:20:00,80.99,81.05,80.99,81.05,800.0,48.0651,48.1007,48.0651,48.1007,800.0
2010-11-22 15:30:00,81.08,81.11,81.05,81.1,700.0,48.1185,48.1363,48.1007,48.1304,700.0
2010-11-22 15:40:00,81.09,81.09,81.09,81.09,100.0,48.1245,48.1245,48.1245,48.1245,100.0
2010-11-22 15:50:00,81.11,81.14,80.95,81.13,1600.0,48.1363,48.1541,48.0414,48.1482,1600.0
2010-11-23 09:30:00,81.45,81.45,81.4,81.4,2300.0,48.3381,48.3381,48.3084,48.3084,2300.0
2010-11-23 09:40:00,81.4,81.4,81.4,81.4,0.0,48.3084,48.3084,48.3084,48.3084,0.0
2010-11-23 09:50:00,81.4,81.41,81.35,81.41,600.0,48.3084,48.3144,48.2788,48.3144,600.0
2010-11-23 10:00:00,81.41,81.41,81.41,81.41,100.0,48.3144,48.3144,48.3144,48.3144,100.0
2010-11-23 10:10:00,81.39,81.39,81.39,81.39,100.0,48.3025,48.3025,48.3025,48.3025,100.0
2010-11-23 10:20:00,81.39,81.46,81.39,81.46,400.0,48.3025,48.344,48.3025,48.344,400.0
2010-11-23 10:30:00,81.46,81.46,81.46,81.46,0.0,48.344,48.344,48.344,48.344,0.0
2010-11-23 10:40:00,81.4,81.4,81.28,81.28,500.0,48.3084,48.3084,48.2372,48.2372,500.0
2010-11-23 10:50:00,81.38,81.38,81.38,81.38,300.0,48.2966,48.2966,48.2966,48.2966,300.0
2010-11-23 11:00:00,81.38,81.38,81.38,81.38,0.0,48.2966,48.2966,48.2966,48.2966,0.0
2010-11-23 11:10:00,81.3,81.3,81.3,81.3,500.0,48.2491,48.2491,48.2491,48.2491,500.0
2010-11-23 11:20:00,81.3,81.3,81.3,81.3,0.0,48.2491,48.2491,48.2491,48.2491,0.0
2010-11-23 11:30:00,81.25,81.41,81.25,81.41,1800.0,48.2194,48.3144,48.2194,48.3144,1800.0
2010-11-23 11:40:00,81.41,81.41,81.31,81.31,200.0,48.3144,48.3144,48.255,48.255,200.0
2010-11-23 11:50:00,81.25,81.31,81.25,81.31,900.0,48.2194,48.255,48.2194,48.255,900.0
2010-11-23 12:00:00,81.27,81.27,81.22,81.27,300.0,48.2313,48.2313,48.2016,48.2313,300.0
2010-11-23 12:10:00,81.32,81.32,81.3,81.3,300.0,48.261,48.261,48.2491,48.2491,300.0
2010-11-23 12:20:00,81.31,81.32,81.31,81.32,600.0,48.255,48.261,48.255,48.261,600.0
2010-11-23 12:30:00,81.32,81.32,81.32,81.32,0.0,48.261,48.261,48.261,48.261,0.0
2010-11-23 12:40:00,81.27,81.27,81.27,81.27,100.0,48.2313,48.2313,48.2313,48.2313,100.0
2010-11-23 12:50:00,81.28,81.31,81.28,81.31,2300.0,48.2372,48.255,48.2372,48.255,2300.0
2010-11-23 13:00:00,81.28,81.28,81.28,81.28,700.0,48.2372,48.2372,48.2372,48.2372,700.0
2010-11-23 13:10:00,81.26,81.26,81.26,81.26,600.0,48.2253,48.2253,48.2253,48.2253,600.0
2010-11-23 13:20:00,81.26,81.26,81.26,81.26,1000.0,48.2253,48.2253,48.2253,48.2253,1000.0
2010-11-23 13:30:00,81.17,81.24,81.09,81.21,2700.0,48.1719,48.2135,48.1245,48.1957,2700.0
2010-11-23 13:40:00,81.26,81.26,81.09,81.09,1300.0,48.2253,48.2253,48.1245,48.1245,1300.0
2010-11-23 13:50:00,81.08,81.08,80.99,81.0,4000.0,48.1185,48.1185,48.0651,48.071,4000.0
2010-11-23 14:00:00,81.12,81.12,81.12,81.12,400.0,48.1423,48.1423,48.1423,48.1423,400.0
2010-11-23 14:10:00,81.13,81.15,80.95,80.95,700.0,48.1482,48.1601,48.0414,48.0414,700.0
2010-11-23 14:20:00,81.08,81.12,81.08,81.12,500.0,48.1185,48.1423,48.1185,48.1423,500.0
2010-11-23 14:30:00,81.13,81.13,81.13,81.13,1100.0,48.1482,48.1482,48.1482,48.1482,1100.0
2010-11-23 14:40:00,81.15,81.2,81.04,81.04,2700.0,48.1601,48.1897,48.0948,48.0948,2700.0
2010-11-23 14:50:00,81.18,81.18,81.18,81.18,300.0,48.1779,48.1779,48.1779,48.1779,300.0
2010-11-23 15:00:00,81.2,81.2,81.2,81.2,1400.0,48.1897,48.1897,48.1897,48.1897,1400.0
2010-11-23 15:10:00,81.25,81.25,81.25,81.25,100.0,48.2194,48.2194,48.2194,48.2194,100.0
2010-11-23 15:20:00,81.25,81.25,81.25,81.25,100.0,48.2194,48.2194,48.2194,48.2194,100.0
2010-11-23 15:30:00,81.25,81.25,81.25,81.25,0.0,48.2194,48.2194,48.2194,48.2194,0.0
2010-11-23 15:40:00,81.21,81.24,81.21,81.21,1100.0,48.1957,48.2135,48.1957,48.1957,1100.0
2010-11-23 15:50:00,81.11,81.11,81.11,81.11,700.0,48.1363,48.1363,48.1363,48.1363,700.0
2010-11-24 09:30:00,81.22,81.22,80.96,80.96,1100.0,48.2016,48.2016,48.0473,48.0473,1100.0
2010-11-24 09:40:00,80.96,80.96,80.96,80.96,0.0,48.0473,48.0473,48.0473,48.0473,0.0
2010-11-24 09:50:00,80.96,80.96,80.96,80.96,0.0,48.0473,48.0473,48.0473,48.0473,0.0
2010-11-24 10:00:00,80.94,80.94,80.93,80.93,700.0,48.0354,48.0354,48.0295,48.0295,700.0
2010-11-24 10:10:00,80.93,80.93,80.93,80.93,0.0,48.0295,48.0295,48.0295,48.0295,0.0
2010-11-24 10:20:00,80.84,80.88,80.84,80.85,2100.0,47.9761,47.9998,47.9761,47.982,2100.0
2010-11-24 10:30:00,80.85,80.85,80.85,80.85,0.0,47.982,47.982,47.982,47.982,0.0
2010-11-24 10:40:00,80.8,80.8,80.75,80.75,1300.0,47.9524,47.9524,47.9227,47.9227,1300.0
2010-11-24 10:50:00,80.75,80.75,80.75,80.75,0.0,47.9227,47.9227,47.9227,47.9227,0.0
2010-11-24 11:00:00,80.77,80.77,80.77,80.77,200.0,47.9345,47.9345,47.9345,47.9345,200.0
2010-11-24 11:10:00,80.75,80.75,80.7,80.71,600.0,47.9227,47.9227,47.893,47.8989,600.0
2010-11-24 11:20:00,80.71,80.71,80.71,80.71,0.0,47.8989,47.8989,47.8989,47.8989,0.0
2010-11-24 11:30:00,80.71,80.71,80.71,80.71,100.0,47.8989,47.8989,47.8989,47.8989,100.0
2010-11-24 11:40:00,80.71,80.71,80.71,80.71,0.0,47.8989,47.8989,47.8989,47.8989,0.0
2010-11-24 11:50:00,80.75,80.75,80.72,80.72,1100.0,47.9227,47.9227,47.9049,47.9049,1100.0
2010-11-24 12:00:00,80.74,80.74,80.74,80.74,100.0,47.9167,47.9167,47.9167,47.9167,100.0
2010-11-24 12:10:00,80.74,80.74,80.71,80.71,500.0,47.9167,47.9167,47.8989,47.8989,500.0
2010-11-24 12:20:00,80.65,80.65,80.65,80.65,900.0,47.8633,47.8633,47.8633,47.8633,900.0
2010-11-24 12:30:00,80.7,80.72,80.7,80.72,200.0,47.893,47.9049,47.893,47.9049,200.0
2010-11-24 12:40:00,80.71,80.71,80.71,80.71,1300.0,47.8989,47.8989,47.8989,47.8989,1300.0
2010-11-24 12:50:00,80.68,80.68,80.68,80.68,1200.0,47.8811,47.8811,47.8811,47.8811,1200.0
2010-11-24 13:00:00,80.64,80.64,80.58,80.58,2100.0,47.8574,47.8574,47.8218,47.8218,2100.0
2010-11-24 13:10:00,80.58,80.58,80.58,80.58,0.0,47.8218,47.8218,47.8218,47.8218,0.0
2010-11-24 13:20:00,80.58,80.58,80.58,80.58,0.0,47.8218,47.8218,47.8218,47.8218,0.0
2010-11-24 13:30:00,80.64,80.64,80.64,80.64,700.0,47.8574,47.8574,47.8574,47.8574,700.0
2010-11-24 13:40:00,80.64,80.71,80.64,80.71,300.0,47.8574,47.8989,47.8574,47.8989,300.0
2010-11-24 13:50:00,80.69,80.71,80.69,80.71,800.0,47.8871,47.8989,47.8871,47.8989,800.0
2010-11-24 14:00:00,80.71,80.71,80.71,80.71,0.0,47.8989,47.8989,47.8989,47.8989,0.0
2010-11-24 14:10:00,80.71,80.8,80.71,80.8,4300.0,47.8989,47.9524,47.8989,47.9524,4300.0
2010-11-24 14:20:00,80.77,80.77,80.7,80.77,1600.0,47.9345,47.9345,47.893,47.9345,1600.0
2010-11-24 14:30:00,80.74,80.74,80.7,80.74,800.0,47.9167,47.9167,47.893,47.9167,800.0
2010-11-24 14:40:00,80.67,80.67,80.65,80.65,3400.0,47.8752,47.8752,47.8633,47.8633,3400.0
2010-11-24 14:50:00,80.65,80.65,80.65,80.65,0.0,47.8633,47.8633,47.8633,47.8633,0.0
2010-11-24 15:00:00,80.65,80.65,80.65,80.65,0.0,47.8633,47.8633,47.8633,47.8633,0.0
2010-11-24 15:10:00,80.64,80.67,80.64,80.67,200.0,47.8574,47.8752,47.8574,47.8752,200.0
2010-11-24 15:20:00,80.67,80.67,80.59,80.59,500.0,47.8752,47.8752,47.8277,47.8277,500.0
2010-11-24 15:30:00,80.59,80.59,80.59,80.59,0.0,47.8277,47.8277,47.8277,47.8277,0.0
2010-11-24 15:40:00,80.58,80.58,80.58,80.58,500.0,47.8218,47.8218,47.8218,47.8218,500.0
2010-11-24 15:50:00,80.62,80.62,80.57,80.6,600.0,47.8455,47.8455,47.8159,47.8337,600.0
2010-11-26 09:30:00,81.04,81.04,80.63,80.63,1100.0,48.0948,48.0948,47.8515,47.8515,1100.0
2010-11-26 09:40:00,80.65,80.65,80.65,80.65,200.0,47.8633,47.8633,47.8633,47.8633,200.0
2010-11-26 09:50:00,80.68,80.69,80.68,80.69,1200.0,47.8811,47.8871,47.8811,47.8871,1200.0
2010-11-26 10:00:00,80.68,80.68,80.68,80.68,500.0,47.8811,47.8811,47.8811,47.8811,500.0
2010-11-26 10:10:00,80.71,80.71,80.71,80.71,300.0,47.8989,47.8989,47.8989,47.8989,300.0
2010-11-26 10:20:00,80.74,80.74,80.73,80.73,1000.0,47.9167,47.9167,47.9108,47.9108,1000.0
2010-11-26 10:30:00,80.73,80.73,80.73,80.73,0.0,47.9108,47.9108,47.9108,47.9108,0.0
2010-11-26 10:40:00,80.77,80.77,80.7,80.7,200.0,47.9345,47.9345,47.893,47.893,200.0
2010-11-26 10:50:00,80.7,80.7,80.7,80.7,0.0,47.893,47.893,47.893,47.893,0.0
2010-11-26 11:00:00,80.71,80.77,80.71,80.77,500.0,47.8989,47.9345,47.8989,47.9345,500.0
2010-11-26 11:10:00,80.72,80.72,80.72,80.72,100.0,47.9049,47.9049,47.9049,47.9049,100.0
2010-11-26 11:20:00,80.72,80.72,80.72,80.72,0.0,47.9049,47.9049,47.9049,47.9049,0.0
2010-11-26 11:30:00,80.73,80.73,80.73,80.73,200.0,47.9108,47.9108,47.9108,47.9108,200.0
2010-11-26 11:40:00,80.71,80.71,80.71,80.71,100.0,47.8989,47.8989,47.8989,47.8989,100.0
2010-11-26 11:50:00,80.82,80.83,80.82,80.83,1700.0,47.9642,47.9702,47.9642,47.9702,1700.0
2010-11-26 12:00:00,80.82,80.82,80.76,80.76,1600.0,47.9642,47.9642,47.9286,47.9286,1600.0
2010-11-26 12:10:00,80.77,80.77,80.74,80.77,600.0,47.9345,47.9345,47.9167,47.9345,600.0
2010-11-26 12:20:00,80.77,80.77,80.77,80.77,0.0,47.9345,47.9345,47.9345,47.9345,0.0
2010-11-26 12:30:00,80.79,80.79,80.79,80.79,100.0,47.9464,47.9464,47.9464,47.9464,100.0
2010-11-26 12:40:00,80.79,80.79,80.79,80.79,0.0,47.9464,47.9464,47.9464,47.9464,0.0
2010-11-26 12:50:00,80.79,80.79,80.79,80.79,0.0,47.9464,47.9464,47.9464,47.9464,0.0
2010-11-29 09:30:00,81.17,81.17,81.17,81.17,4800.0,48.1719,48.1719,48.1719,48.1719,4800.0
2010-11-29 09:40:00,80.99,80.99,80.93,80.93,1600.0,48.0651,48.0651,48.0295,48.0295,1600.0
2010-11-29 09:50:00,80.96,80.96,80.96,80.96,2400.0,48.0473,48.0473,48.0473,48.0473,2400.0
2010-11-29 10:00:00,80.98,80.98,80.98,80.98,100.0,48.0592,48.0592,48.0592,48.0592,100.0
2010-11-29 10:10:00,81.0,81.0,80.99,81.0,2000.0,48.071,48.071,48.0651,48.071,2000.0
2010-11-29 10:20:00,80.96,80.96,80.74,80.9,1500.0,48.0473,48.0473,47.9167,48.0117,1500.0
2010-11-29 10:30:00,80.84,80.84,80.84,80.84,100.0,47.9761,47.9761,47.9761,47.9761,100.0
2010-11-29 10:40:00,80.85,80.85,80.85,80.85,200.0,47.982,47.982,47.982,47.982,200.0
2010-11-29 10:50:00,80.85,80.85,80.85,80.85,0.0,47.982,47.982,47.982,47.982,0.0
2010-11-29 11:00:00,80.83,80.83,80.83,80.83,300.0,47.9702,47.9702,47.9702,47.9702,300.0
2010-11-29 11:10:00,80.83,80.83,80.83,80.83,0.0,47.9702,47.9702,47.9702,47.9702,0.0
2010-11-29 11:20:00,80.83,80.83,80.83,80.83,0.0,47.9702,47.9702,47.9702,47.9702,0.0
2010-11-29 11:30:00,80.83,80.83,80.83,80.83,0.0,47.9702,47.9702,47.9702,47.9702,0.0
2010-11-29 11:40:00,80.83,80.83,80.83,80.83,0.0,47.9702,47.9702,47.9702,47.9702,0.0
2010-11-29 11:50:00,80.87,80.87,80.87,80.87,100.0,47.9939,47.9939,47.9939,47.9939,100.0
2010-11-29 12:00:00,80.87,80.87,80.87,80.87,0.0,47.9939,47.9939,47.9939,47.9939,0.0
2010-11-29 12:10:00,80.87,80.87,80.87,80.87,0.0,47.9939,47.9939,47.9939,47.9939,0.0
2010-11-29 12:20:00,80.87,80.87,80.87,80.87,0.0,47.9939,47.9939,47.9939,47.9939,0.0
2010-11-29 12:30:00,80.87,80.87,80.87,80.87,0.0,47.9939,47.9939,47.9939,47.9939,0.0
2010-11-29 12:40:00,80.88,80.88,80.88,80.88,1000.0,47.9998,47.9998,47.9998,47.9998,1000.0
2010-11-29 12:50:00,80.88,80.88,80.88,80.88,0.0,47.9998,47.9998,47.9998,47.9998,0.0
2010-11-29 13:00:00,80.89,80.89,80.89,80.89,700.0,48.0058,48.0058,48.0058,48.0058,700.0
2010-11-29 13:10:00,80.9,80.9,80.9,80.9,100.0,48.0117,48.0117,48.0117,48.0117,100.0
2010-11-29 13:20:00,80.91,80.94,80.91,80.94,3400.0,48.0176,48.0354,48.0176,48.0354,3400.0
2010-11-29 13:30:00,80.94,80.94,80.94,80.94,100.0,48.0354,48.0354,48.0354,48.0354,100.0
2010-11-29 13:40:00,80.91,80.91,80.91,80.91,500.0,48.0176,48.0176,48.0176,48.0176,500.0
2010-11-29 13:50:00,80.91,80.91,80.9,80.91,1700.0,48.0176,48.0176,48.0117,48.0176,1700.0
2010-11-29 14:00:00,80.91,80.91,80.9,80.9,400.0,48.0176,48.0176,48.0117,48.0117,400.0
2010-11-29 14:10:00,80.88,80.93,80.88,80.93,700.0,47.9998,48.0295,47.9998,48.0295,700.0
2010-11-29 14:20:00,80.93,80.93,80.93,80.93,0.0,48.0295,48.0295,48.0295,48.0295,0.0
2010-11-29 14:30:00,81.0,81.0,81.0,81.0,300.0,48.071,48.071,48.071,48.071,300.0
2010-11-29 14:40:00,80.98,80.98,80.98,80.98,600.0,48.0592,48.0592,48.0592,48.0592,600.0
2010-11-29 14:50:00,80.98,80.98,80.98,80.98,2200.0,48.0592,48.0592,48.0592,48.0592,2200.0
2010-11-29 15:00:00,80.98,80.98,80.92,80.98,4100.0,48.0592,48.0592,48.0236,48.0592,4100.0
2010-11-29 15:10:00,80.91,80.91,80.91,80.91,1300.0,48.0176,48.0176,48.0176,48.0176,1300.0
2010-11-29 15:20:00,80.93,80.93,80.9,80.9,3200.0,48.0295,48.0295,48.0117,48.0117,3200.0
2010-11-29 15:30:00,80.93,80.93,80.93,80.93,800.0,48.0295,48.0295,48.0295,48.0295,800.0
2010-11-29 15:40:00,80.93,80.93,80.93,80.93,0.0,48.0295,48.0295,48.0295,48.0295,0.0
2010-11-29 15:50:00,80.94,80.94,80.94,80.94,300.0,48.0354,48.0354,48.0354,48.0354,300.0
2010-11-30 09:30:00,80.78,80.78,80.78,80.78,100.0,48.1039,48.1039,48.1039,48.1039,100.0
2010-11-30 09:40:00,80.78,80.78,80.78,80.78,0.0,48.1039,48.1039,48.1039,48.1039,0.0
2010-11-30 09:50:00,80.78,80.78,80.78,80.78,0.0,48.1039,48.1039,48.1039,48.1039,0.0
2010-11-30 10:00:00,80.83,80.83,80.83,80.83,100.0,48.1337,48.1337,48.1337,48.1337,100.0
2010-11-30 10:10:00,80.83,80.83,80.83,80.83,0.0,48.1337,48.1337,48.1337,48.1337,0.0
2010-11-30 10:20:00,80.83,80.83,80.83,80.83,0.0,48.1337,48.1337,48.1337,48.1337,0.0
2010-11-30 10:30:00,80.83,80.83,80.83,80.83,0.0,48.1337,48.1337,48.1337,48.1337,0.0
2010-11-30 10:40:00,80.79,80.81,80.76,80.76,600.0,48.1098,48.1218,48.092,48.092,600.0
2010-11-30 10:50:00,80.82,80.82,80.82,80.82,100.0,48.1277,48.1277,48.1277,48.1277,100.0
2010-11-30 11:00:00,80.82,80.82,80.82,80.82,600.0,48.1277,48.1277,48.1277,48.1277,600.0
2010-11-30 11:10:00,80.82,80.82,80.82,80.82,0.0,48.1277,48.1277,48.1277,48.1277,0.0
2010-11-30 11:20:00,80.82,80.82,80.82,80.82,0.0,48.1277,48.1277,48.1277,48.1277,0.0
2010-11-30 11:30:00,80.82,80.89,80.82,80.86,3200.0,48.1277,48.1694,48.1277,48.1515,3200.0
2010-11-30 11:40:00,80.86,80.86,80.86,80.86,0.0,48.1515,48.1515,48.1515,48.1515,0.0
2010-11-30 11:50:00,80.82,80.82,80.82,80.82,1400.0,48.1277,48.1277,48.1277,48.1277,1400.0
2010-11-30 12:00:00,80.82,80.82,80.82,80.82,0.0,48.1277,48.1277,48.1277,48.1277,0.0
2010-11-30 12:10:00,80.82,80.82,80.82,80.82,0.0,48.1277,48.1277,48.1277,48.1277,0.0
2010-11-30 12:20:00,80.88,80.88,80.88,80.88,100.0,48.1634,48.1634,48.1634,48.1634,100.0
2010-11-30 12:30:00,80.89,80.89,80.89,80.89,300.0,48.1694,48.1694,48.1694,48.1694,300.0
2010-11-30 12:40:00,80.89,80.89,80.88,80.88,5100.0,48.1694,48.1694,48.1634,48.1634,5100.0
2010-11-30 12:50:00,80.88,80.88,80.88,80.88,0.0,48.1634,48.1634,48.1634,48.1634,0.0
2010-11-30 13:00:00,80.75,80.82,80.75,80.78,5100.0,48.086,48.1277,48.086,48.1039,5100.0
2010-11-30 13:10:00,80.68,80.68,80.68,80.68,100.0,48.0443,48.0443,48.0443,48.0443,100.0
2010-11-30 13:20:00,80.75,80.75,80.75,80.75,500.0,48.086,48.086,48.086,48.086,500.0
2010-11-30 13:30:00,80.77,80.77,80.77,80.77,200.0,48.0979,48.0979,48.0979,48.0979,200.0
2010-11-30 13:40:00,80.78,80.78,80.78,80.78,900.0,48.1039,48.1039,48.1039,48.1039,900.0
2010-11-30 13:50:00,80.78,80.78,80.78,80.78,0.0,48.1039,48.1039,48.1039,48.1039,0.0
2010-11-30 14:00:00,80.78,80.78,80.78,80.78,0.0,48.1039,48.1039,48.1039,48.1039,0.0
2010-11-30 14:10:00,80.7,80.7,80.7,80.7,1900.0,48.0563,48.0563,48.0563,48.0563,1900.0
2010-11-30 14:20:00,80.7,80.7,80.7,80.7,0.0,48.0563,48.0563,48.0563,48.0563,0.0
2010-11-30 14:30:00,80.74,80.77,80.74,80.75,1100.0,48.0801,48.0979,48.0801,48.086,1100.0
2010-11-30 14:40:00,80.75,80.75,80.75,80.75,200.0,48.086,48.086,48.086,48.086,200.0
2010-11-30 14:50:00,80.75,80.75,80.69,80.75,1700.0,48.086,48.086,48.0503,48.086,1700.0
2010-11-30 15:00:00,80.69,80.69,80.69,80.69,400.0,48.0503,48.0503,48.0503,48.0503,400.0
2010-11-30 15:10:00,80.69,80.69,80.68,80.69,2400.0,48.0503,48.0503,48.0443,48.0503,2400.0
2010-11-30 15:20:00,80.68,80.68,80.68,80.68,200.0,48.0443,48.0443,48.0443,48.0443,200.0
2010-11-30 15:30:00,80.69,80.69,80.65,80.65,1300.0,48.0503,48.0503,48.0265,48.0265,1300.0
2010-11-30 15:40:00,80.65,80.65,80.65,80.65,200.0,48.0265,48.0265,48.0265,48.0265,200.0
2010-11-30 15:50:00,80.66,80.68,80.66,80.68,2000.0,48.0324,48.0443,48.0324,48.0443,2000.0
2010-12-01 09:30:00,80.5,80.5,80.18,80.18,10800.0,47.9372,47.9372,47.7466,47.7466,10800.0
2010-12-01 09:40:00,80.2,80.22,80.2,80.22,600.0,47.7585,47.7704,47.7585,47.7704,600.0
2010-12-01 09:50:00,80.22,80.22,80.22,80.22,0.0,47.7704,47.7704,47.7704,47.7704,0.0
2010-12-01 10:00:00,80.22,80.22,80.07,80.17,1900.0,47.7704,47.7704,47.6811,47.7406,1900.0
2010-12-01 10:10:00,80.17,80.23,80.17,80.22,1000.0,47.7406,47.7764,47.7406,47.7704,1000.0
2010-12-01 10:20:00,80.18,80.29,80.18,80.28,1900.0,47.7466,47.8121,47.7466,47.8061,1900.0
2010-12-01 10:30:00,80.28,80.28,80.28,80.28,0.0,47.8061,47.8061,47.8061,47.8061,0.0
2010-12-01 10:40:00,80.24,80.24,80.2,80.2,800.0,47.7823,47.7823,47.7585,47.7585,800.0
2010-12-01 10:50:00,80.2,80.2,80.2,80.2,4100.0,47.7585,47.7585,47.7585,47.7585,4100.0
2010-12-01 11:00:00,80.21,80.24,80.21,80.24,200.0,47.7645,47.7823,47.7645,47.7823,200.0
2010-12-01 11:10:00,80.25,80.25,80.24,80.25,400.0,47.7883,47.7883,47.7823,47.7883,400.0
2010-12-01 11:20:00,80.24,80.25,80.21,80.25,4800.0,47.7823,47.7883,47.7645,47.7883,4800.0
2010-12-01 11:30:00,80.28,80.29,80.28,80.29,1100.0,47.8061,47.8121,47.8061,47.8121,1100.0
2010-12-01 11:40:00,80.29,80.29,80.29,80.29,0.0,47.8121,47.8121,47.8121,47.8121,0.0
2010-12-01 11:50:00,80.19,80.19,80.19,80.19,500.0,47.7525,47.7525,47.7525,47.7525,500.0
2010-12-01 12:00:00,80.11,80.17,80.11,80.17,800.0,47.7049,47.7406,47.7049,47.7406,800.0
2010-12-01 12:10:00,80.22,80.24,80.22,80.24,1300.0,47.7704,47.7823,47.7704,47.7823,1300.0
2010-12-01 12:20:00,80.24,80.24,80.24,80.24,200.0,47.7823,47.7823,47.7823,47.7823,200.0
2010-12-01 12:30:00,80.25,80.25,80.25,80.25,900.0,47.7883,47.7883,47.7883,47.7883,900.0
2010-12-01 12:40:00,80.25,80.25,80.25,80.25,0.0,47.7883,47.7883,47.7883,47.7883,0.0
2010-12-01 12:50:00,80.2,80.24,80.2,80.24,300.0,47.7585,47.7823,47.7585,47.7823,300.0
2010-12-01 13:00:00,80.03,80.03,80.0,80.0,800.0,47.6573,47.6573,47.6394,47.6394,800.0
2010-12-01 13:10:00,80.09,80.09,80.09,80.09,500.0,47.693,47.693,47.693,47.693,500.0
2010-12-01 13:20:00,80.09,80.09,80.09,80.09,0.0,47.693,47.693,47.693,47.693,0.0
2010-12-01 13:30:00,80.2,80.2,80.2,80.2,200.0,47.7585,47.7585,47.7585,47.7585,200.0
2010-12-01 13:40:00,80.2,80.2,80.2,80.2,0.0,47.7585,47.7585,47.7585,47.7585,0.0
2010-12-01 13:50:00,80.13,80.15,80.13,80.15,1900.0,47.7168,47.7287,47.7168,47.7287,1900.0
2010-12-01 14:00:00,80.17,80.17,80.17,80.17,100.0,47.7406,47.7406,47.7406,47.7406,100.0
2010-12-01 14:10:00,80.11,80.14,80.11,80.12,1500.0,47.7049,47.7228,47.7049,47.7109,1500.0
2010-12-01 14:20:00,80.12,80.12,80.12,80.12,100.0,47.7109,47.7109,47.7109,47.7109,100.0
2010-12-01 14:30:00,80.17,80.17,80.17,80.17,2500.0,47.7406,47.7406,47.7406,47.7406,2500.0
2010-12-01 14:40:00,80.18,80.18,80.17,80.17,800.0,47.7466,47.7466,47.7406,47.7406,800.0
2010-12-01 14:50:00,80.15,80.15,80.15,80.15,200.0,47.7287,47.7287,47.7287,47.7287,200.0
2010-12-01 15:00:00,80.1,80.11,80.1,80.11,800.0,47.699,47.7049,47.699,47.7049,800.0
2010-12-01 15:10:00,80.07,80.07,80.07,80.07,200.0,47.6811,47.6811,47.6811,47.6811,200.0
2010-12-01 15:20:00,80.05,80.07,80.05,80.05,1300.0,47.6692,47.6811,47.6692,47.6692,1300.0
2010-12-01 15:30:00,80.04,80.04,80.04,80.04,100.0,47.6632,47.6632,47.6632,47.6632,100.0
2010-12-01 15:40:00,80.07,80.07,80.07,80.07,200.0,47.6811,47.6811,47.6811,47.6811,200.0
2010-12-01 15:50:00,80.06,80.07,80.02,80.07,2700.0,47.6751,47.6811,47.6513,47.6811,2700.0
2010-12-02 09:30:00,80.0,80.0,80.0,80.0,3000.0,47.6394,47.6394,47.6394,47.6394,3000.0
2010-12-02 09:40:00,80.02,80.02,80.02,80.02,200.0,47.6513,47.6513,47.6513,47.6513,200.0
2010-12-02 09:50:00,80.02,80.08,80.02,80.08,200.0,47.6513,47.687,47.6513,47.687,200.0
2010-12-02 10:00:00,80.01,80.01,80.01,80.01,100.0,47.6454,47.6454,47.6454,47.6454,100.0
2010-12-02 10:10:00,79.93,80.07,79.93,80.07,600.0,47.5977,47.6811,47.5977,47.6811,600.0
2010-12-02 10:20:00,79.95,79.97,79.95,79.97,3500.0,47.6096,47.6215,47.6096,47.6215,3500.0
2010-12-02 10:30:00,80.05,80.05,80.05,80.05,300.0,47.6692,47.6692,47.6692,47.6692,300.0
2010-12-02 10:40:00,80.05,80.1,80.05,80.1,4000.0,47.6692,47.699,47.6692,47.699,4000.0
2010-12-02 10:50:00,80.06,80.06,80.04,80.06,900.0,47.6751,47.6751,47.6632,47.6751,900.0
2010-12-02 11:00:00,80.1,80.17,80.1,80.17,1200.0,47.699,47.7406,47.699,47.7406,1200.0
2010-12-02 11:10:00,80.17,80.17,80.17,80.17,0.0,47.7406,47.7406,47.7406,47.7406,0.0
2010-12-02 11:20:00,80.17,80.17,80.17,80.17,0.0,47.7406,47.7406,47.7406,47.7406,0.0
2010-12-02 11:30:00,80.14,80.14,80.12,80.13,3400.0,47.7228,47.7228,47.7109,47.7168,3400.0
2010-12-02 11:40:00,80.26,80.26,80.23,80.23,500.0,47.7942,47.7942,47.7764,47.7764,500.0
2010-12-02 11:50:00,80.25,80.27,80.25,80.27,500.0,47.7883,47.8002,47.7883,47.8002,500.0
2010-12-02 12:00:00,80.29,80.29,80.29,80.29,100.0,47.8121,47.8121,47.8121,47.8121,100.0
2010-12-02 12:10:00,80.29,80.29,80.27,80.27,1100.0,47.8121,47.8121,47.8002,47.8002,1100.0
2010-12-02 12:20:00,80.28,80.29,80.23,80.23,900.0,47.8061,47.8121,47.7764,47.7764,900.0
2010-12-02 12:30:00,80.19,80.19,80.16,80.17,2300.0,47.7525,47.7525,47.7347,47.7406,2300.0
2010-12-02 12:40:00,80.17,80.17,80.17,80.17,0.0,47.7406,47.7406,47.7406,47.7406,0.0
2010-12-02 12:50:00,80.15,80.19,80.15,80.19,2900.0,47.7287,47.7525,47.7287,47.7525,2900.0
2010-12-02 13:00:00,80.19,80.19,80.19,80.19,0.0,47.7525,47.7525,47.7525,47.7525,0.0
2010-12-02 13:10:00,80.19,80.19,80.19,80.19,0.0,47.7525,47.7525,47.7525,47.7525,0.0
2010-12-02 13:20:00,80.19,80.19,80.19,80.19,0.0,47.7525,47.7525,47.7525,47.7525,0.0
2010-12-02 13:30:00,80.18,80.18,80.18,80.18,500.0,47.7466,47.7466,47.7466,47.7466,500.0
2010-12-02 13:40:00,80.15,80.15,80.15,80.15,200.0,47.7287,47.7287,47.7287,47.7287,200.0
2010-12-02 13:50:00,80.15,80.15,80.15,80.15,0.0,47.7287,47.7287,47.7287,47.7287,0.0
2010-12-02 14:00:00,80.15,80.15,80.14,80.14,500.0,47.7287,47.7287,47.7228,47.7228,500.0
2010-12-02 14:10:00,80.09,80.09,80.09,80.09,100.0,47.693,47.693,47.693,47.693,100.0
2010-12-02 14:20:00,80.06,80.06,80.06,80.06,100.0,47.6751,47.6751,47.6751,47.6751,100.0
2010-12-02 14:30:00,80.06,80.07,80.02,80.07,700.0,47.6751,47.6811,47.6513,47.6811,700.0
2010-12-02 14:40:00,80.04,80.07,80.03,80.03,1300.0,47.6632,47.6811,47.6573,47.6573,1300.0
2010-12-02 14:50:00,80.09,80.09,80.02,80.02,1300.0,47.693,47.693,47.6513,47.6513,1300.0
2010-12-02 15:00:00,80.02,80.1,80.01,80.1,900.0,47.6513,47.699,47.6454,47.699,900.0
2010-12-02 15:10:00,80.02,80.02,80.02,80.02,300.0,47.6513,47.6513,47.6513,47.6513,300.0
2010-12-02 15:20:00,80.05,80.05,80.03,80.04,400.0,47.6692,47.6692,47.6573,47.6632,400.0
2010-12-02 15:30:00,80.04,80.04,80.04,80.04,0.0,47.6632,47.6632,47.6632,47.6632,0.0
2010-12-02 15:40:00,80.05,80.06,80.01,80.06,1300.0,47.6692,47.6751,47.6454,47.6751,1300.0
2010-12-02 15:50:00,80.04,80.05,80.03,80.04,4600.0,47.6632,47.6692,47.6573,47.6632,4600.0
2010-12-03 09:30:00,80.28,80.45,80.28,80.45,3900.0,47.8061,47.9074,47.8061,47.9074,3900.0
2010-12-03 09:40:00,80.37,80.37,80.33,80.33,500.0,47.8597,47.8597,47.8359,47.8359,500.0
2010-12-03 09:50:00,80.33,80.35,80.31,80.35,1400.0,47.8359,47.8478,47.824,47.8478,1400.0
2010-12-03 10:00:00,80.26,80.26,80.2,80.2,1300.0,47.7942,47.7942,47.7585,47.7585,1300.0
2010-12-03 10:10:00,80.2,80.2,80.17,80.17,1100.0,47.7585,47.7585,47.7406,47.7406,1100.0
2010-12-03 10:20:00,80.17,80.17,80.17,80.17,0.0,47.7406,47.7406,47.7406,47.7406,0.0
2010-12-03 10:30:00,80.18,80.2,80.18,80.2,200.0,47.7466,47.7585,47.7466,47.7585,200.0
2010-12-03 10:40:00,80.2,80.2,80.14,80.14,400.0,47.7585,47.7585,47.7228,47.7228,400.0
2010-12-03 10:50:00,80.14,80.14,80.14,80.14,0.0,47.7228,47.7228,47.7228,47.7228,0.0
2010-12-03 11:00:00,80.22,80.25,80.14,80.14,600.0,47.7704,47.7883,47.7228,47.7228,600.0
2010-12-03 11:10:00,80.14,80.14,80.14,80.14,0.0,47.7228,47.7228,47.7228,47.7228,0.0
2010-12-03 11:20:00,80.2,80.33,80.2,80.33,2900.0,47.7585,47.8359,47.7585,47.8359,2900.0
2010-12-03 11:30:00,80.32,80.32,80.27,80.27,1000.0,47.83,47.83,47.8002,47.8002,1000.0
2010-12-03 11:40:00,80.27,80.27,80.27,80.27,100.0,47.8002,47.8002,47.8002,47.8002,100.0
2010-12-03 11:50:00,80.18,80.18,80.17,80.17,1200.0,47.7466,47.7466,47.7406,47.7406,1200.0
2010-12-03 12:00:00,80.16,80.26,80.15,80.22,1300.0,47.7347,47.7942,47.7287,47.7704,1300.0
2010-12-03 12:10:00,80.3,80.31,80.3,80.31,3500.0,47.8181,47.824,47.8181,47.824,3500.0
2010-12-03 12:20:00,80.3,80.3,80.22,80.27,9200.0,47.8181,47.8181,47.7704,47.8002,9200.0
2010-12-03 12:30:00,80.27,80.27,80.27,80.27,0.0,47.8002,47.8002,47.8002,47.8002,0.0
2010-12-03 12:40:00,80.25,80.25,80.21,80.21,900.0,47.7883,47.7883,47.7645,47.7645,900.0
2010-12-03 12:50:00,80.25,80.25,80.25,80.25,1700.0,47.7883,47.7883,47.7883,47.7883,1700.0
2010-12-03 13:00:00,80.25,80.25,80.25,80.25,0.0,47.7883,47.7883,47.7883,47.7883,0.0
2010-12-03 13:10:00,80.24,80.24,80.23,80.23,700.0,47.7823,47.7823,47.7764,47.7764,700.0
2010-12-03 13:20:00,80.23,80.23,80.23,80.23,0.0,47.7764,47.7764,47.7764,47.7764,0.0
2010-12-03 13:30:00,80.2,80.2,80.2,80.2,500.0,47.7585,47.7585,47.7585,47.7585,500.0
2010-12-03 13:40:00,80.22,80.22,80.09,80.09,1900.0,47.7704,47.7704,47.693,47.693,1900.0
2010-12-03 13:50:00,80.09,80.09,80.09,80.09,0.0,47.693,47.693,47.693,47.693,0.0
2010-12-03 14:00:00,80.13,80.13,80.13,80.13,1400.0,47.7168,47.7168,47.7168,47.7168,1400.0
2010-12-03 14:10:00,80.06,80.09,80.06,80.09,1200.0,47.6751,47.693,47.6751,47.693,1200.0
2010-12-03 14:20:00,80.11,80.11,80.11,80.11,200.0,47.7049,47.7049,47.7049,47.7049,200.0
2010-12-03 14:30:00,80.1,80.1,80.03,80.03,1100.0,47.699,47.699,47.6573,47.6573,1100.0
2010-12-03 14:40:00,80.0,80.0,79.99,79.99,300.0,47.6394,47.6394,47.6335,47.6335,300.0
2010-12-03 14:50:00,80.0,80.01,80.0,80.01,300.0,47.6394,47.6454,47.6394,47.6454,300.0
2010-12-03 15:00:00,80.07,80.08,80.01,80.07,2500.0,47.6811,47.687,47.6454,47.6811,2500.0
2010-12-03 15:10:00,79.99,79.99,79.93,79.98,1200.0,47.6335,47.6335,47.5977,47.6275,1200.0
2010-12-03 15:20:00,79.98,79.98,79.93,79.93,1300.0,47.6275,47.6275,47.5977,47.5977,1300.0
2010-12-03 15:30:00,79.93,79.95,79.93,79.93,1100.0,47.5977,47.6096,47.5977,47.5977,1100.0
2010-12-03 15:40:00,79.9,79.9,79.86,79.86,1300.0,47.5799,47.5799,47.556,47.556,1300.0
2010-12-03 15:50:00,80.04,80.04,79.96,79.96,600.0,47.6632,47.6632,47.6156,47.6156,600.0
2010-12-06 09:30:00,80.59,80.59,80.59,80.59,3800.0,47.9907,47.9907,47.9907,47.9907,3800.0
2010-12-06 09:40:00,80.44,80.44,80.32,80.32,5300.0,47.9014,47.9014,47.83,47.83,5300.0
2010-12-06 09:50:00,80.31,80.43,80.31,80.43,500.0,47.824,47.8955,47.824,47.8955,500.0
2010-12-06 10:00:00,80.33,80.43,80.32,80.33,1100.0,47.8359,47.8955,47.83,47.8359,1100.0
2010-12-06 10:10:00,80.32,80.32,80.26,80.26,2700.0,47.83,47.83,47.7942,47.7942,2700.0
2010-12-06 10:20:00,80.43,80.43,80.43,80.43,5100.0,47.8955,47.8955,47.8955,47.8955,5100.0
2010-12-06 10:30:00,80.4,80.4,80.4,80.4,300.0,47.8776,47.8776,47.8776,47.8776,300.0
2010-12-06 10:40:00,80.4,80.4,80.4,80.4,200.0,47.8776,47.8776,47.8776,47.8776,200.0
2010-12-06 10:50:00,80.43,80.43,80.43,80.43,100.0,47.8955,47.8955,47.8955,47.8955,100.0
2010-12-06 11:00:00,80.44,80.46,80.38,80.41,24000.0,47.9014,47.9133,47.8657,47.8836,24000.0
2010-12-06 11:10:00,80.4,80.42,80.4,80.42,1100.0,47.8776,47.8895,47.8776,47.8895,1100.0
2010-12-06 11:20:00,80.42,80.42,80.42,80.42,100.0,47.8895,47.8895,47.8895,47.8895,100.0
2010-12-06 11:30:00,80.38,80.43,80.38,80.42,500.0,47.8657,47.8955,47.8657,47.8895,500.0
2010-12-06 11:40:00,80.45,80.45,80.44,80.44,300.0,47.9074,47.9074,47.9014,47.9014,300.0
2010-12-06 11:50:00,80.44,80.44,80.44,80.44,3700.0,47.9014,47.9014,47.9014,47.9014,3700.0
2010-12-06 12:00:00,80.4,80.4,80.4,80.4,900.0,47.8776,47.8776,47.8776,47.8776,900.0
2010-12-06 12:10:00,80.4,80.4,80.4,80.4,600.0,47.8776,47.8776,47.8776,47.8776,600.0
2010-12-06 12:20:00,80.43,80.43,80.43,80.43,100.0,47.8955,47.8955,47.8955,47.8955,100.0
2010-12-06 12:30:00,80.4,80.4,80.35,80.36,1100.0,47.8776,47.8776,47.8478,47.8538,1100.0
2010-12-06 12:40:00,80.41,80.43,80.41,80.43,1200.0,47.8836,47.8955,47.8836,47.8955,1200.0
2010-12-06 12:50:00,80.35,80.41,80.29,80.41,1500.0,47.8478,47.8836,47.8121,47.8836,1500.0
2010-12-06 13:00:00,80.32,80.32,80.24,80.3,156500.0,47.83,47.83,47.7823,47.8181,156500.0
2010-12-06 13:10:00,80.3,80.3,80.3,80.3,0.0,47.8181,47.8181,47.8181,47.8181,0.0
2010-12-06 13:20:00,80.3,80.3,80.3,80.3,0.0,47.8181,47.8181,47.8181,47.8181,0.0
2010-12-06 13:30:00,80.28,80.28,80.28,80.28,100.0,47.8061,47.8061,47.8061,47.8061,100.0
2010-12-06 13:40:00,80.28,80.35,80.18,80.27,2900.0,47.8061,47.8478,47.7466,47.8002,2900.0
2010-12-06 13:50:00,80.29,80.35,80.29,80.35,3000.0,47.8121,47.8478,47.8121,47.8478,3000.0
2010-12-06 14:00:00,80.31,80.34,80.31,80.34,200.0,47.824,47.8419,47.824,47.8419,200.0
2010-12-06 14:10:00,80.25,80.31,80.25,80.31,2700.0,47.7883,47.824,47.7883,47.824,2700.0
2010-12-06 14:20:00,80.36,80.36,80.25,80.25,50100.0,47.8538,47.8538,47.7883,47.7883,50100.0
2010-12-06 14:30:00,80.27,80.28,80.25,80.25,9000.0,47.8002,47.8061,47.7883,47.7883,9000.0
2010-12-06 14:40:00,80.35,80.35,80.29,80.29,5000.0,47.8478,47.8478,47.8121,47.8121,5000.0
2010-12-06 14:50:00,80.26,80.26,80.26,80.26,4900.0,47.7942,47.7942,47.7942,47.7942,4900.0
2010-12-06 15:00:00,80.28,80.28,80.28,80.28,100.0,47.8061,47.8061,47.8061,47.8061,100.0
2010-12-06 15:10:00,80.26,80.39,80.23,80.24,3500.0,47.7942,47.8716,47.7764,47.7823,3500.0
2010-12-06 15:20:00,80.28,80.38,80.25,80.38,1000.0,47.8061,47.8657,47.7883,47.8657,1000.0
2010-12-06 15:30:00,80.26,80.26,80.22,80.22,6300.0,47.7942,47.7942,47.7704,47.7704,6300.0
2010-12-06 15:40:00,80.28,80.34,80.22,80.22,8400.0,47.8061,47.8419,47.7704,47.7704,8400.0
2010-12-06 15:50:00,80.23,80.28,80.21,80.21,7700.0,47.7764,47.8061,47.7645,47.7645,7700.0
2010-12-07 09:30:00,80.16,80.16,80.01,80.01,2200.0,47.7347,47.7347,47.6454,47.6454,2200.0
2010-12-07 09:40:00,79.97,79.97,79.97,79.97,700.0,47.6215,47.6215,47.6215,47.6215,700.0
2010-12-07 09:50:00,79.98,80.06,79.98,80.06,2800.0,47.6275,47.6751,47.6275,47.6751,2800.0
2010-12-07 10:00:00,80.04,80.04,80.01,80.01,1000.0,47.6632,47.6632,47.6454,47.6454,1000.0
2010-12-07 10:10:00,80.0,80.03,79.96,79.96,1200.0,47.6394,47.6573,47.6156,47.6156,1200.0
2010-12-07 10:20:00,79.93,79.93,79.93,79.93,300.0,47.5977,47.5977,47.5977,47.5977,300.0
2010-12-07 10:30:00,79.89,79.9,79.89,79.89,1400.0,47.5739,47.5799,47.5739,47.5739,1400.0
2010-12-07 10:40:00,79.93,79.93,79.88,79.88,1600.0,47.5977,47.5977,47.5679,47.5679,1600.0
2010-12-07 10:50:00,79.85,79.94,79.85,79.88,2100.0,47.5501,47.6037,47.5501,47.5679,2100.0
2010-12-07 11:00:00,79.88,79.9,79.85,79.87,2000.0,47.5679,47.5799,47.5501,47.562,2000.0
2010-12-07 11:10:00,79.88,79.89,79.79,79.79,2100.0,47.5679,47.5739,47.5144,47.5144,2100.0
2010-12-07 11:20:00,79.83,79.83,79.78,79.78,1400.0,47.5382,47.5382,47.5084,47.5084,1400.0
2010-12-07 11:30:00,79.79,79.84,79.79,79.84,1400.0,47.5144,47.5441,47.5144,47.5441,1400.0
2010-12-07 11:40:00,79.89,79.89,79.82,79.82,1300.0,47.5739,47.5739,47.5322,47.5322,1300.0
2010-12-07 11:50:00,79.82,79.82,79.82,79.82,300.0,47.5322,47.5322,47.5322,47.5322,300.0
2010-12-07 12:00:00,79.82,79.82,79.82,79.82,0.0,47.5322,47.5322,47.5322,47.5322,0.0
2010-12-07 12:10:00,79.92,79.92,79.92,79.92,600.0,47.5918,47.5918,47.5918,47.5918,600.0
2010-12-07 12:20:00,79.84,79.92,79.84,79.89,3200.0,47.5441,47.5918,47.5441,47.5739,3200.0
2010-12-07 12:30:00,79.88,79.89,79.84,79.84,800.0,47.5679,47.5739,47.5441,47.5441,800.0
2010-12-07 12:40:00,79.85,79.86,79.83,79.83,1400.0,47.5501,47.556,47.5382,47.5382,1400.0
2010-12-07 12:50:00,79.82,79.82,79.76,79.8,1600.0,47.5322,47.5322,47.4965,47.5203,1600.0
2010-12-07 13:00:00,79.82,79.82,79.72,79.72,1500.0,47.5322,47.5322,47.4727,47.4727,1500.0
2010-12-07 13:10:00,79.67,79.67,79.67,79.67,900.0,47.4429,47.4429,47.4429,47.4429,900.0
2010-12-07 13:20:00,79.64,79.72,79.64,79.72,700.0,47.425,47.4727,47.425,47.4727,700.0
2010-12-07 13:30:00,79.68,79.73,79.67,79.67,1900.0,47.4488,47.4786,47.4429,47.4429,1900.0
2010-12-07 13:40:00,79.72,79.72,79.65,79.68,800.0,47.4727,47.4727,47.431,47.4488,800.0
2010-12-07 13:50:00,79.66,79.77,79.66,79.77,5100.0,47.4369,47.5024,47.4369,47.5024,5100.0
2010-12-07 14:00:00,79.73,79.73,79.66,79.66,600.0,47.4786,47.4786,47.4369,47.4369,600.0
2010-12-07 14:10:00,79.64,79.64,79.64,79.64,100.0,47.425,47.425,47.425,47.425,100.0
2010-12-07 14:20:00,79.64,79.64,79.64,79.64,0.0,47.425,47.425,47.425,47.425,0.0
2010-12-07 14:30:00,79.58,79.62,79.58,79.59,1300.0,47.3893,47.4131,47.3893,47.3953,1300.0
2010-12-07 14:40:00,79.61,79.61,79.41,79.45,15100.0,47.4072,47.4072,47.2881,47.3119,15100.0
2010-12-07 14:50:00,79.46,79.46,79.46,79.46,1100.0,47.3178,47.3178,47.3178,47.3178,1100.0
2010-12-07 15:00:00,79.48,79.48,79.48,79.48,100.0,47.3297,47.3297,47.3297,47.3297,100.0
2010-12-07 15:10:00,79.48,79.48,79.48,79.48,0.0,47.3297,47.3297,47.3297,47.3297,0.0
2010-12-07 15:20:00,79.53,79.53,79.53,79.53,100.0,47.3595,47.3595,47.3595,47.3595,100.0
2010-12-07 15:30:00,79.5,79.59,79.5,79.59,1200.0,47.3417,47.3953,47.3417,47.3953,1200.0
2010-12-07 15:40:00,79.59,79.59,79.56,79.56,300.0,47.3953,47.3953,47.3774,47.3774,300.0
2010-12-07 15:50:00,79.59,79.59,79.58,79.58,900.0,47.3953,47.3953,47.3893,47.3893,900.0
2010-12-08 09:30:00,79.03,79.15,79.0,79.11,4700.0,47.0618,47.1332,47.0439,47.1094,4700.0
2010-12-08 09:40:00,79.18,79.2,79.12,79.15,2100.0,47.1511,47.163,47.1154,47.1332,2100.0
2010-12-08 09:50:00,79.09,79.12,79.08,79.1,2000.0,47.0975,47.1154,47.0916,47.1035,2000.0
2010-12-08 10:00:00,79.14,79.14,79.06,79.1,1500.0,47.1273,47.1273,47.0796,47.1035,1500.0
2010-12-08 10:10:00,79.03,79.04,79.01,79.03,500.0,47.0618,47.0677,47.0499,47.0618,500.0
2010-12-08 10:20:00,79.0,79.0,78.97,78.97,2200.0,47.0439,47.0439,47.026,47.026,2200.0
2010-12-08 10:30:00,78.88,78.99,78.88,78.99,500.0,46.9725,47.038,46.9725,47.038,500.0
2010-12-08 10:40:00,78.86,78.95,78.84,78.84,1300.0,46.9605,47.0141,46.9486,46.9486,1300.0
2010-12-08 10:50:00,78.82,78.91,78.8,78.86,1100.0,46.9367,46.9903,46.9248,46.9605,1100.0
2010-12-08 11:00:00,78.86,78.86,78.86,78.86,0.0,46.9605,46.9605,46.9605,46.9605,0.0
2010-12-08 11:10:00,78.92,78.92,78.85,78.85,400.0,46.9963,46.9963,46.9546,46.9546,400.0
2010-12-08 11:20:00,78.84,78.94,78.84,78.94,500.0,46.9486,47.0082,46.9486,47.0082,500.0
2010-12-08 11:30:00,78.85,78.89,78.81,78.81,1500.0,46.9546,46.9784,46.9308,46.9308,1500.0
2010-12-08 11:40:00,78.79,78.85,78.78,78.78,1600.0,46.9189,46.9546,46.9129,46.9129,1600.0
2010-12-08 11:50:00,78.8,78.8,78.72,78.72,900.0,46.9248,46.9248,46.8772,46.8772,900.0
2010-12-08 12:00:00,78.78,78.79,78.73,78.74,5400.0,46.9129,46.9189,46.8831,46.8891,5400.0
2010-12-08 12:10:00,78.75,78.75,78.74,78.74,1600.0,46.895,46.895,46.8891,46.8891,1600.0
2010-12-08 12:20:00,78.71,78.75,78.69,78.74,7100.0,46.8712,46.895,46.8593,46.8891,7100.0
2010-12-08 12:30:00,78.69,78.7,78.67,78.7,1400.0,46.8593,46.8653,46.8474,46.8653,1400.0
2010-12-08 12:40:00,78.71,78.72,78.65,78.65,900.0,46.8712,46.8772,46.8355,46.8355,900.0
2010-12-08 12:50:00,78.65,78.71,78.6,78.64,2900.0,46.8355,46.8712,46.8057,46.8295,2900.0
2010-12-08 13:00:00,78.61,78.67,78.54,78.67,5400.0,46.8117,46.8474,46.77,46.8474,5400.0
2010-12-08 13:10:00,78.67,78.8,78.67,78.8,7900.0,46.8474,46.9248,46.8474,46.9248,7900.0
2010-12-08 13:20:00,78.87,78.87,78.81,78.81,200.0,46.9665,46.9665,46.9308,46.9308,200.0
2010-12-08 13:30:00,78.85,78.85,78.85,78.85,100.0,46.9546,46.9546,46.9546,46.9546,100.0
2010-12-08 13:40:00,78.88,78.89,78.88,78.88,400.0,46.9725,46.9784,46.9725,46.9725,400.0
2010-12-08 13:50:00,78.87,78.87,78.87,78.87,300.0,46.9665,46.9665,46.9665,46.9665,300.0
2010-12-08 14:00:00,78.89,78.89,78.89,78.89,200.0,46.9784,46.9784,46.9784,46.9784,200.0
2010-12-08 14:10:00,78.89,78.89,78.88,78.88,1300.0,46.9784,46.9784,46.9725,46.9725,1300.0
2010-12-08 14:20:00,78.84,78.86,78.82,78.86,15400.0,46.9486,46.9605,46.9367,46.9605,15400.0
2010-12-08 14:30:00,78.85,78.92,78.84,78.92,8600.0,46.9546,46.9963,46.9486,46.9963,8600.0
2010-12-08 14:40:00,78.9,78.91,78.89,78.9,2600.0,46.9844,46.9903,46.9784,46.9844,2600.0
2010-12-08 14:50:00,78.9,78.96,78.87,78.87,700.0,46.9844,47.0201,46.9665,46.9665,700.0
2010-12-08 15:00:00,78.9,78.9,78.9,78.9,800.0,46.9844,46.9844,46.9844,46.9844,800.0
2010-12-08 15:10:00,78.83,78.85,78.83,78.85,600.0,46.9427,46.9546,46.9427,46.9546,600.0
2010-12-08 15:20:00,78.9,78.9,78.89,78.89,500.0,46.9844,46.9844,46.9784,46.9784,500.0
2010-12-08 15:30:00,78.89,78.9,78.81,78.81,1500.0,46.9784,46.9844,46.9308,46.9308,1500.0
2010-12-08 15:40:00,78.86,78.89,78.85,78.86,1900.0,46.9605,46.9784,46.9546,46.9605,1900.0
2010-12-08 15:50:00,78.86,78.88,78.83,78.85,4700.0,46.9605,46.9725,46.9427,46.9546,4700.0
2010-12-09 09:30:00,78.8,79.29,78.8,79.29,11000.0,46.9248,47.2166,46.9248,47.2166,11000.0
2010-12-09 09:40:00,79.02,79.09,78.95,79.0,4900.0,47.0558,47.0975,47.0141,47.0439,4900.0
2010-12-09 09:50:00,78.98,78.98,78.98,78.98,11000.0,47.032,47.032,47.032,47.032,11000.0
2010-12-09 10:00:00,79.02,79.02,79.0,79.0,300.0,47.0558,47.0558,47.0439,47.0439,300.0
2010-12-09 10:10:00,78.95,79.0,78.92,79.0,3100.0,47.0141,47.0439,46.9963,47.0439,3100.0
2010-12-09 10:20:00,78.94,78.97,78.92,78.92,3800.0,47.0082,47.026,46.9963,46.9963,3800.0
2010-12-09 10:30:00,78.9,78.91,78.88,78.88,700.0,46.9844,46.9903,46.9725,46.9725,700.0
2010-12-09 10:40:00,78.9,78.9,78.89,78.9,2200.0,46.9844,46.9844,46.9784,46.9844,2200.0
2010-12-09 10:50:00,78.9,78.9,78.9,78.9,800.0,46.9844,46.9844,46.9844,46.9844,800.0
2010-12-09 11:00:00,78.89,78.9,78.89,78.9,200.0,46.9784,46.9844,46.9784,46.9844,200.0
2010-12-09 11:10:00,78.86,78.88,78.86,78.88,300.0,46.9605,46.9725,46.9605,46.9725,300.0
2010-12-09 11:20:00,78.88,78.88,78.88,78.88,0.0,46.9725,46.9725,46.9725,46.9725,0.0
2010-12-09 11:30:00,78.85,78.85,78.79,78.85,1400.0,46.9546,46.9546,46.9189,46.9546,1400.0
2010-12-09 11:40:00,78.85,78.85,78.85,78.85,3200.0,46.9546,46.9546,46.9546,46.9546,3200.0
2010-12-09 11:50:00,78.87,79.01,78.87,79.01,1800.0,46.9665,47.0499,46.9665,47.0499,1800.0
2010-12-09 12:00:00,78.87,78.87,78.87,78.87,500.0,46.9665,46.9665,46.9665,46.9665,500.0
2010-12-09 12:10:00,78.93,78.93,78.93,78.93,400.0,47.0022,47.0022,47.0022,47.0022,400.0
2010-12-09 12:20:00,78.89,78.89,78.86,78.86,2400.0,46.9784,46.9784,46.9605,46.9605,2400.0
2010-12-09 12:30:00,78.86,78.86,78.86,78.86,0.0,46.9605,46.9605,46.9605,46.9605,0.0
2010-12-09 12:40:00,78.82,78.92,78.82,78.92,200.0,46.9367,46.9963,46.9367,46.9963,200.0
2010-12-09 12:50:00,79.0,79.0,78.87,78.87,1300.0,47.0439,47.0439,46.9665,46.9665,1300.0
2010-12-09 13:00:00,78.87,79.1,78.87,79.07,5000.0,46.9665,47.1035,46.9665,47.0856,5000.0
2010-12-09 13:10:00,79.08,79.08,79.02,79.03,5100.0,47.0916,47.0916,47.0558,47.0618,5100.0
2010-12-09 13:20:00,79.03,79.03,79.03,79.03,0.0,47.0618,47.0618,47.0618,47.0618,0.0
2010-12-09 13:30:00,78.94,79.0,78.94,79.0,5700.0,47.0082,47.0439,47.0082,47.0439,5700.0
2010-12-09 13:40:00,79.0,79.0,79.0,79.0,0.0,47.0439,47.0439,47.0439,47.0439,0.0
2010-12-09 13:50:00,79.03,79.03,78.99,79.01,2600.0,47.0618,47.0618,47.038,47.0499,2600.0
2010-12-09 14:00:00,79.03,79.03,78.95,78.99,4000.0,47.0618,47.0618,47.0141,47.038,4000.0
2010-12-09 14:10:00,79.05,79.09,79.05,79.06,800.0,47.0737,47.0975,47.0737,47.0796,800.0
2010-12-09 14:20:00,79.11,79.11,79.01,79.04,800.0,47.1094,47.1094,47.0499,47.0677,800.0
2010-12-09 14:30:00,79.02,79.04,79.02,79.04,400.0,47.0558,47.0677,47.0558,47.0677,400.0
2010-12-09 14:40:00,78.95,79.02,78.95,79.02,200.0,47.0141,47.0558,47.0141,47.0558,200.0
2010-12-09 14:50:00,79.02,79.04,79.02,79.04,1000.0,47.0558,47.0677,47.0558,47.0677,1000.0
2010-12-09 15:00:00,78.99,79.01,78.93,79.01,7700.0,47.038,47.0499,47.0022,47.0499,7700.0
2010-12-09 15:10:00,78.95,79.03,78.95,79.03,800.0,47.0141,47.0618,47.0141,47.0618,800.0
2010-12-09 15:20:00,79.0,79.03,78.93,79.03,900.0,47.0439,47.0618,47.0022,47.0618,900.0
2010-12-09 15:30:00,79.02,79.02,79.02,79.02,100.0,47.0558,47.0558,47.0558,47.0558,100.0
2010-12-09 15:40:00,78.97,78.97,78.97,78.97,100.0,47.026,47.026,47.026,47.026,100.0
2010-12-09 15:50:00,78.97,79.05,78.95,78.95,1800.0,47.026,47.0737,47.0141,47.0141,1800.0
2010-12-10 09:30:00,78.71,78.82,78.71,78.78,2700.0,46.8712,46.9367,46.8712,46.9129,2700.0
2010-12-10 09:40:00,78.89,78.89,78.77,78.79,1600.0,46.9784,46.9784,46.9069,46.9189,1600.0
2010-12-10 09:50:00,78.79,78.79,78.68,78.71,9700.0,46.9189,46.9189,46.8534,46.8712,9700.0
2010-12-10 10:00:00,78.75,78.75,78.75,78.75,3400.0,46.895,46.895,46.895,46.895,3400.0
2010-12-10 10:10:00,78.78,78.78,78.76,78.76,500.0,46.9129,46.9129,46.901,46.901,500.0
2010-12-10 10:20:00,78.81,78.81,78.81,78.81,100.0,46.9308,46.9308,46.9308,46.9308,100.0
2010-12-10 10:30:00,78.83,78.92,78.78,78.78,1200.0,46.9427,46.9963,46.9129,46.9129,1200.0
2010-12-10 10:40:00,78.78,78.78,78.78,78.78,0.0,46.9129,46.9129,46.9129,46.9129,0.0
2010-12-10 10:50:00,78.78,78.78,78.78,78.78,0.0,46.9129,46.9129,46.9129,46.9129,0.0
2010-12-10 11:00:00,78.8,78.85,78.78,78.8,700.0,46.9248,46.9546,46.9129,46.9248,700.0
2010-12-10 11:10:00,78.78,78.87,78.77,78.87,2000.0,46.9129,46.9665,46.9069,46.9665,2000.0
2010-12-10 11:20:00,78.85,78.87,78.85,78.87,800.0,46.9546,46.9665,46.9546,46.9665,800.0
2010-12-10 11:30:00,78.77,78.78,78.77,78.78,500.0,46.9069,46.9129,46.9069,46.9129,500.0
2010-12-10 11:40:00,78.78,78.78,78.78,78.78,0.0,46.9129,46.9129,46.9129,46.9129,0.0
2010-12-10 11:50:00,78.78,78.78,78.78,78.78,0.0,46.9129,46.9129,46.9129,46.9129,0.0
2010-12-10 12:00:00,78.79,78.79,78.7,78.73,1100.0,46.9189,46.9189,46.8653,46.8831,1100.0
2010-12-10 12:10:00,78.7,78.7,78.7,78.7,500.0,46.8653,46.8653,46.8653,46.8653,500.0
2010-12-10 12:20:00,78.68,78.71,78.68,78.71,400.0,46.8534,46.8712,46.8534,46.8712,400.0
2010-12-10 12:30:00,78.69,78.7,78.69,78.7,900.0,46.8593,46.8653,46.8593,46.8653,900.0
2010-12-10 12:40:00,78.64,78.64,78.64,78.64,400.0,46.8295,46.8295,46.8295,46.8295,400.0
2010-12-10 12:50:00,78.7,78.7,78.68,78.68,800.0,46.8653,46.8653,46.8534,46.8534,800.0
2010-12-10 13:00:00,78.66,78.68,78.66,78.66,1500.0,46.8414,46.8534,46.8414,46.8414,1500.0
2010-12-10 13:10:00,78.66,78.69,78.65,78.69,3900.0,46.8414,46.8593,46.8355,46.8593,3900.0
2010-12-10 13:20:00,78.65,78.66,78.65,78.66,2100.0,46.8355,46.8414,46.8355,46.8414,2100.0
2010-12-10 13:30:00,78.64,78.65,78.64,78.65,200.0,46.8295,46.8355,46.8295,46.8355,200.0
2010-12-10 13:40:00,78.63,78.63,78.63,78.63,200.0,46.8236,46.8236,46.8236,46.8236,200.0
2010-12-10 13:50:00,78.63,78.63,78.63,78.63,0.0,46.8236,46.8236,46.8236,46.8236,0.0
2010-12-10 14:00:00,78.7,78.75,78.7,78.75,2100.0,46.8653,46.895,46.8653,46.895,2100.0
2010-12-10 14:10:00,78.73,78.74,78.68,78.68,600.0,46.8831,46.8891,46.8534,46.8534,600.0
2010-12-10 14:20:00,78.62,78.62,78.6,78.6,116600.0,46.8176,46.8176,46.8057,46.8057,116600.0
2010-12-10 14:30:00,78.62,78.63,78.62,78.63,400.0,46.8176,46.8236,46.8176,46.8236,400.0
2010-12-10 14:40:00,78.6,78.68,78.6,78.68,2100.0,46.8057,46.8534,46.8057,46.8534,2100.0
2010-12-10 14:50:00,78.69,78.69,78.69,78.69,100.0,46.8593,46.8593,46.8593,46.8593,100.0
2010-12-10 15:00:00,78.64,78.64,78.64,78.64,100.0,46.8295,46.8295,46.8295,46.8295,100.0
2010-12-10 15:10:00,78.61,78.67,78.61,78.67,500.0,46.8117,46.8474,46.8117,46.8474,500.0
2010-12-10 15:20:00,78.67,78.67,78.62,78.62,500.0,46.8474,46.8474,46.8176,46.8176,500.0
2010-12-10 15:30:00,78.67,78.67,78.6,78.64,600.0,46.8474,46.8474,46.8057,46.8295,600.0
2010-12-10 15:40:00,78.64,78.64,78.6,78.6,500.0,46.8295,46.8295,46.8057,46.8057,500.0
2010-12-10 15:50:00,78.6,78.6,78.6,78.6,500.0,46.8057,46.8057,46.8057,46.8057,500.0
2010-12-13 09:30:00,78.43,78.67,78.43,78.45,12600.0,46.7045,46.8474,46.7045,46.7164,12600.0
2010-12-13 09:40:00,78.53,78.53,78.48,78.48,600.0,46.764,46.764,46.7343,46.7343,600.0
2010-12-13 09:50:00,78.44,78.58,78.44,78.47,2000.0,46.7104,46.7938,46.7104,46.7283,2000.0
2010-12-13 10:00:00,78.52,78.59,78.47,78.59,4400.0,46.7581,46.7998,46.7283,46.7998,4400.0
2010-12-13 10:10:00,78.45,78.59,78.44,78.59,2500.0,46.7164,46.7998,46.7104,46.7998,2500.0
2010-12-13 10:20:00,78.44,78.44,78.44,78.44,200.0,46.7104,46.7104,46.7104,46.7104,200.0
2010-12-13 10:30:00,78.5,78.5,78.44,78.44,1800.0,46.7462,46.7462,46.7104,46.7104,1800.0
2010-12-13 10:40:00,78.44,78.45,78.4,78.4,1500.0,46.7104,46.7164,46.6866,46.6866,1500.0
2010-12-13 10:50:00,78.4,78.4,78.38,78.38,1100.0,46.6866,46.6866,46.6747,46.6747,1100.0
2010-12-13 11:00:00,78.44,78.5,78.44,78.5,2400.0,46.7104,46.7462,46.7104,46.7462,2400.0
2010-12-13 11:10:00,78.49,78.55,78.49,78.55,3200.0,46.7402,46.7759,46.7402,46.7759,3200.0
2010-12-13 11:20:00,78.54,78.65,78.54,78.64,6000.0,46.77,46.8355,46.77,46.8295,6000.0
2010-12-13 11:30:00,78.66,78.7,78.59,78.59,1700.0,46.8414,46.8653,46.7998,46.7998,1700.0
2010-12-13 11:40:00,78.63,78.72,78.63,78.72,200.0,46.8236,46.8772,46.8236,46.8772,200.0
2010-12-13 11:50:00,78.68,78.74,78.65,78.74,2200.0,46.8534,46.8891,46.8355,46.8891,2200.0
2010-12-13 12:00:00,78.77,78.93,78.77,78.93,4200.0,46.9069,47.0022,46.9069,47.0022,4200.0
2010-12-13 12:10:00,78.81,78.81,78.81,78.81,200.0,46.9308,46.9308,46.9308,46.9308,200.0
2010-12-13 12:20:00,78.83,78.89,78.83,78.89,300.0,46.9427,46.9784,46.9427,46.9784,300.0
2010-12-13 12:30:00,78.86,78.86,78.86,78.86,100.0,46.9605,46.9605,46.9605,46.9605,100.0
2010-12-13 12:40:00,78.86,78.86,78.86,78.86,0.0,46.9605,46.9605,46.9605,46.9605,0.0
2010-12-13 12:50:00,78.86,78.86,78.8,78.8,800.0,46.9605,46.9605,46.9248,46.9248,800.0
2010-12-13 13:00:00,78.8,78.8,78.8,78.8,0.0,46.9248,46.9248,46.9248,46.9248,0.0
2010-12-13 13:10:00,78.81,78.82,78.76,78.81,52900.0,46.9308,46.9367,46.901,46.9308,52900.0
2010-12-13 13:20:00,78.81,78.89,78.8,78.83,34300.0,46.9308,46.9784,46.9248,46.9427,34300.0
2010-12-13 13:30:00,78.83,78.86,78.8,78.84,35400.0,46.9427,46.9605,46.9248,46.9486,35400.0
2010-12-13 13:40:00,78.84,78.85,78.82,78.84,42600.0,46.9486,46.9546,46.9367,46.9486,42600.0
2010-12-13 13:50:00,78.84,78.84,78.81,78.81,3400.0,46.9486,46.9486,46.9308,46.9308,3400.0
2010-12-13 14:00:00,78.81,78.81,78.78,78.78,31300.0,46.9308,46.9308,46.9129,46.9129,31300.0
2010-12-13 14:10:00,78.78,78.84,78.75,78.78,2700.0,46.9129,46.9486,46.895,46.9129,2700.0
2010-12-13 14:20:00,78.82,78.85,78.75,78.75,33700.0,46.9367,46.9546,46.895,46.895,33700.0
2010-12-13 14:30:00,78.76,78.76,78.72,78.74,31900.0,46.901,46.901,46.8772,46.8891,31900.0
2010-12-13 14:40:00,78.74,78.82,78.72,78.73,90500.0,46.8891,46.9367,46.8772,46.8831,90500.0
2010-12-13 14:50:00,78.73,78.73,78.72,78.73,56700.0,46.8831,46.8831,46.8772,46.8831,56700.0
2010-12-13 15:00:00,78.73,78.73,78.67,78.68,2200.0,46.8831,46.8831,46.8474,46.8534,2200.0
2010-12-13 15:10:00,78.68,78.73,78.67,78.68,21900.0,46.8534,46.8831,46.8474,46.8534,21900.0
2010-12-13 15:20:00,78.67,78.74,78.66,78.74,52200.0,46.8474,46.8891,46.8414,46.8891,52200.0
2010-12-13 15:30:00,78.74,78.74,78.7,78.7,29300.0,46.8891,46.8891,46.8653,46.8653,29300.0
2010-12-13 15:40:00,78.76,78.76,78.68,78.68,26200.0,46.901,46.901,46.8534,46.8534,26200.0
2010-12-13 15:50:00,78.69,78.71,78.69,78.71,25400.0,46.8593,46.8712,46.8593,46.8712,25400.0
2010-12-14 09:30:00,78.4,78.45,78.4,78.45,3800.0,46.6866,46.7164,46.6866,46.7164,3800.0
2010-12-14 09:40:00,78.58,78.58,78.57,78.57,300.0,46.7938,46.7938,46.7879,46.7879,300.0
2010-12-14 09:50:00,78.5,78.5,78.5,78.5,100.0,46.7462,46.7462,46.7462,46.7462,100.0
2010-12-14 10:00:00,78.4,78.4,78.37,78.37,1000.0,46.6866,46.6866,46.6688,46.6688,1000.0
2010-12-14 10:10:00,78.45,78.45,78.45,78.45,100.0,46.7164,46.7164,46.7164,46.7164,100.0
2010-12-14 10:20:00,78.44,78.44,78.44,78.44,100.0,46.7104,46.7104,46.7104,46.7104,100.0
2010-12-14 10:30:00,78.46,78.46,78.45,78.45,200.0,46.7223,46.7223,46.7164,46.7164,200.0
2010-12-14 10:40:00,78.49,78.49,78.46,78.46,300.0,46.7402,46.7402,46.7223,46.7223,300.0
2010-12-14 10:50:00,78.38,78.4,78.38,78.38,700.0,46.6747,46.6866,46.6747,46.6747,700.0
2010-12-14 11:00:00,78.38,78.4,78.38,78.39,2200.0,46.6747,46.6866,46.6747,46.6807,2200.0
2010-12-14 11:10:00,78.36,78.36,78.36,78.36,200.0,46.6628,46.6628,46.6628,46.6628,200.0
2010-12-14 11:20:00,78.3,78.3,78.3,78.3,1700.0,46.6271,46.6271,46.6271,46.6271,1700.0
2010-12-14 11:30:00,78.41,78.41,78.41,78.41,300.0,46.6926,46.6926,46.6926,46.6926,300.0
2010-12-14 11:40:00,78.41,78.41,78.41,78.41,0.0,46.6926,46.6926,46.6926,46.6926,0.0
2010-12-14 11:50:00,78.31,78.31,78.31,78.31,400.0,46.633,46.633,46.633,46.633,400.0
2010-12-14 12:00:00,78.39,78.39,78.35,78.35,200.0,46.6807,46.6807,46.6568,46.6568,200.0
2010-12-14 12:10:00,78.34,78.43,78.34,78.36,1200.0,46.6509,46.7045,46.6509,46.6628,1200.0
2010-12-14 12:20:00,78.39,78.46,78.39,78.46,2100.0,46.6807,46.7223,46.6807,46.7223,2100.0
2010-12-14 12:30:00,78.45,78.45,78.38,78.44,400.0,46.7164,46.7164,46.6747,46.7104,400.0
2010-12-14 12:40:00,78.44,78.44,78.43,78.43,1500.0,46.7104,46.7104,46.7045,46.7045,1500.0
2010-12-14 12:50:00,78.43,78.43,78.43,78.43,0.0,46.7045,46.7045,46.7045,46.7045,0.0
2010-12-14 13:00:00,78.4,78.41,78.4,78.41,400.0,46.6866,46.6926,46.6866,46.6926,400.0
2010-12-14 13:10:00,78.41,78.49,78.41,78.44,400.0,46.6926,46.7402,46.6926,46.7104,400.0
2010-12-14 13:20:00,78.48,78.48,78.48,78.48,100.0,46.7343,46.7343,46.7343,46.7343,100.0
2010-12-14 13:30:00,78.42,78.42,78.39,78.39,600.0,46.6985,46.6985,46.6807,46.6807,600.0
2010-12-14 13:40:00,78.49,78.49,78.49,78.49,700.0,46.7402,46.7402,46.7402,46.7402,700.0
2010-12-14 13:50:00,78.47,78.47,78.47,78.47,600.0,46.7283,46.7283,46.7283,46.7283,600.0
2010-12-14 14:00:00,78.43,78.52,78.43,78.52,4400.0,46.7045,46.7581,46.7045,46.7581,4400.0
2010-12-14 14:10:00,78.51,78.51,78.42,78.42,1000.0,46.7521,46.7521,46.6985,46.6985,1000.0
2010-12-14 14:20:00,78.37,78.37,78.37,78.37,300.0,46.6688,46.6688,46.6688,46.6688,300.0
2010-12-14 14:30:00,78.35,78.4,78.3,78.3,1800.0,46.6568,46.6866,46.6271,46.6271,1800.0
2010-12-14 14:40:00,78.3,78.3,78.05,78.07,2000.0,46.6271,46.6271,46.4782,46.4901,2000.0
2010-12-14 14:50:00,78.08,78.11,78.08,78.11,800.0,46.4961,46.5139,46.4961,46.5139,800.0
2010-12-14 15:00:00,78.11,78.16,78.08,78.11,900.0,46.5139,46.5437,46.4961,46.5139,900.0
2010-12-14 15:10:00,78.08,78.08,78.0,78.05,4500.0,46.4961,46.4961,46.4484,46.4782,4500.0
2010-12-14 15:20:00,78.0,78.01,77.98,78.01,3500.0,46.4484,46.4544,46.4365,46.4544,3500.0
2010-12-14 15:30:00,78.01,78.01,78.01,78.01,0.0,46.4544,46.4544,46.4544,46.4544,0.0
2010-12-14 15:40:00,78.0,78.14,78.0,78.14,3900.0,46.4484,46.5318,46.4484,46.5318,3900.0
2010-12-14 15:50:00,78.09,78.09,78.09,78.09,100.0,46.502,46.502,46.502,46.502,100.0
2010-12-15 09:30:00,78.2,78.53,78.2,78.53,1400.0,46.5675,46.764,46.5675,46.764,1400.0
2010-12-15 09:40:00,78.47,78.47,78.27,78.34,1500.0,46.7283,46.7283,46.6092,46.6509,1500.0
2010-12-15 09:50:00,78.34,78.34,78.29,78.29,1000.0,46.6509,46.6509,46.6211,46.6211,1000.0
2010-12-15 10:00:00,78.28,78.33,78.26,78.3,2100.0,46.6152,46.6449,46.6032,46.6271,2100.0
2010-12-15 10:10:00,78.3,78.3,78.3,78.3,0.0,46.6271,46.6271,46.6271,46.6271,0.0
2010-12-15 10:20:00,78.33,78.35,78.33,78.35,700.0,46.6449,46.6568,46.6449,46.6568,700.0
2010-12-15 10:30:00,78.32,78.34,78.31,78.34,1000.0,46.639,46.6509,46.633,46.6509,1000.0
2010-12-15 10:40:00,78.32,78.32,78.32,78.32,100.0,46.639,46.639,46.639,46.639,100.0
2010-12-15 10:50:00,78.28,78.28,78.28,78.28,1400.0,46.6152,46.6152,46.6152,46.6152,1400.0
2010-12-15 11:00:00,78.34,78.46,78.34,78.46,600.0,46.6509,46.7223,46.6509,46.7223,600.0
2010-12-15 11:10:00,78.44,78.45,78.39,78.39,1300.0,46.7104,46.7164,46.6807,46.6807,1300.0
2010-12-15 11:20:00,78.39,78.39,78.39,78.39,0.0,46.6807,46.6807,46.6807,46.6807,0.0
2010-12-15 11:30:00,78.39,78.39,78.33,78.33,500.0,46.6807,46.6807,46.6449,46.6449,500.0
2010-12-15 11:40:00,78.33,78.33,78.33,78.33,0.0,46.6449,46.6449,46.6449,46.6449,0.0
2010-12-15 11:50:00,78.33,78.33,78.33,78.33,0.0,46.6449,46.6449,46.6449,46.6449,0.0
2010-12-15 12:00:00,78.13,78.16,78.13,78.16,700.0,46.5258,46.5437,46.5258,46.5437,700.0
2010-12-15 12:10:00,78.18,78.18,78.18,78.18,300.0,46.5556,46.5556,46.5556,46.5556,300.0
2010-12-15 12:20:00,78.17,78.17,78.17,78.17,100.0,46.5497,46.5497,46.5497,46.5497,100.0
2010-12-15 12:30:00,78.11,78.11,78.11,78.11,1100.0,46.5139,46.5139,46.5139,46.5139,1100.0
2010-12-15 12:40:00,78.08,78.08,78.07,78.07,1000.0,46.4961,46.4961,46.4901,46.4901,1000.0
2010-12-15 12:50:00,78.17,78.17,78.14,78.14,800.0,46.5497,46.5497,46.5318,46.5318,800.0
2010-12-15 13:00:00,78.17,78.17,78.13,78.13,700.0,46.5497,46.5497,46.5258,46.5258,700.0
2010-12-15 13:10:00,78.07,78.07,78.07,78.07,600.0,46.4901,46.4901,46.4901,46.4901,600.0
2010-12-15 13:20:00,78.07,78.07,78.07,78.07,0.0,46.4901,46.4901,46.4901,46.4901,0.0
2010-12-15 13:30:00,78.01,78.01,78.01,78.01,100.0,46.4544,46.4544,46.4544,46.4544,100.0
2010-12-15 13:40:00,78.01,78.12,78.01,78.05,1300.0,46.4544,46.5199,46.4544,46.4782,1300.0
2010-12-15 13:50:00,78.15,78.17,78.15,78.17,400.0,46.5377,46.5497,46.5377,46.5497,400.0
2010-12-15 14:00:00,78.15,78.15,78.15,78.15,200.0,46.5377,46.5377,46.5377,46.5377,200.0
2010-12-15 14:10:00,78.09,78.09,78.09,78.09,100.0,46.502,46.502,46.502,46.502,100.0
2010-12-15 14:20:00,78.0,78.0,77.95,77.95,300.0,46.4484,46.4484,46.4186,46.4186,300.0
2010-12-15 14:30:00,77.79,77.79,77.7,77.7,900.0,46.3234,46.3234,46.2698,46.2698,900.0
2010-12-15 14:40:00,77.7,77.7,77.7,77.7,0.0,46.2698,46.2698,46.2698,46.2698,0.0
2010-12-15 14:50:00,77.79,77.81,77.79,77.81,1100.0,46.3234,46.3353,46.3234,46.3353,1100.0
2010-12-15 15:00:00,77.81,77.9,77.81,77.9,1100.0,46.3353,46.3889,46.3353,46.3889,1100.0
2010-12-15 15:10:00,77.97,77.97,77.97,77.97,100.0,46.4306,46.4306,46.4306,46.4306,100.0
2010-12-15 15:20:00,77.97,77.97,77.97,77.97,0.0,46.4306,46.4306,46.4306,46.4306,0.0
2010-12-15 15:30:00,77.9,77.91,77.8,77.9,2300.0,46.3889,46.3948,46.3293,46.3889,2300.0
2010-12-15 15:40:00,77.94,77.95,77.86,77.95,2900.0,46.4127,46.4186,46.3651,46.4186,2900.0
2010-12-15 15:50:00,77.84,77.84,77.82,77.82,200.0,46.3531,46.3531,46.3412,46.3412,200.0
2010-12-16 09:30:00,78.21,78.21,78.21,78.21,400.0,46.5735,46.5735,46.5735,46.5735,400.0
2010-12-16 09:40:00,78.01,78.01,78.01,78.01,100.0,46.4544,46.4544,46.4544,46.4544,100.0
2010-12-16 09:50:00,78.0,78.0,78.0,78.0,1000.0,46.4484,46.4484,46.4484,46.4484,1000.0
2010-12-16 10:00:00,78.0,78.04,78.0,78.02,4800.0,46.4484,46.4722,46.4484,46.4603,4800.0
2010-12-16 10:10:00,77.8,77.8,77.8,77.8,500.0,46.3293,46.3293,46.3293,46.3293,500.0
2010-12-16 10:20:00,77.85,77.85,77.85,77.85,800.0,46.3591,46.3591,46.3591,46.3591,800.0
2010-12-16 10:30:00,77.85,77.85,77.85,77.85,100.0,46.3591,46.3591,46.3591,46.3591,100.0
2010-12-16 10:40:00,77.85,77.97,77.85,77.97,900.0,46.3591,46.4306,46.3591,46.4306,900.0
2010-12-16 10:50:00,77.95,77.97,77.95,77.97,300.0,46.4186,46.4306,46.4186,46.4306,300.0
2010-12-16 11:00:00,77.97,77.97,77.95,77.95,2000.0,46.4306,46.4306,46.4186,46.4186,2000.0
2010-12-16 11:10:00,77.92,77.92,77.8,77.8,1000.0,46.4008,46.4008,46.3293,46.3293,1000.0
2010-12-16 11:20:00,77.8,77.8,77.8,77.8,0.0,46.3293,46.3293,46.3293,46.3293,0.0
2010-12-16 11:30:00,77.76,77.83,77.76,77.83,200.0,46.3055,46.3472,46.3055,46.3472,200.0
2010-12-16 11:40:00,77.79,77.83,77.78,77.8,1700.0,46.3234,46.3472,46.3174,46.3293,1700.0
2010-12-16 11:50:00,77.96,78.01,77.84,78.01,600.0,46.4246,46.4544,46.3531,46.4544,600.0
2010-12-16 12:00:00,78.01,78.01,78.01,78.01,0.0,46.4544,46.4544,46.4544,46.4544,0.0
2010-12-16 12:10:00,77.91,77.91,77.91,77.91,200.0,46.3948,46.3948,46.3948,46.3948,200.0
2010-12-16 12:20:00,78.03,78.03,77.95,78.03,700.0,46.4663,46.4663,46.4186,46.4663,700.0
2010-12-16 12:30:00,78.03,78.03,77.9,77.9,5100.0,46.4663,46.4663,46.3889,46.3889,5100.0
2010-12-16 12:40:00,77.95,77.95,77.95,77.95,600.0,46.4186,46.4186,46.4186,46.4186,600.0
2010-12-16 12:50:00,77.95,77.95,77.95,77.95,0.0,46.4186,46.4186,46.4186,46.4186,0.0
2010-12-16 13:00:00,77.95,77.95,77.95,77.95,0.0,46.4186,46.4186,46.4186,46.4186,0.0
2010-12-16 13:10:00,77.93,77.93,77.93,77.93,700.0,46.4067,46.4067,46.4067,46.4067,700.0
2010-12-16 13:20:00,77.93,77.93,77.93,77.93,0.0,46.4067,46.4067,46.4067,46.4067,0.0
2010-12-16 13:30:00,77.89,78.0,77.89,78.0,700.0,46.3829,46.4484,46.3829,46.4484,700.0
2010-12-16 13:40:00,77.95,78.14,77.95,78.14,2000.0,46.4186,46.5318,46.4186,46.5318,2000.0
2010-12-16 13:50:00,78.13,78.15,78.08,78.08,300.0,46.5258,46.5377,46.4961,46.4961,300.0
2010-12-16 14:00:00,78.02,78.05,77.93,78.05,4600.0,46.4603,46.4782,46.4067,46.4782,4600.0
2010-12-16 14:10:00,78.05,78.05,78.05,78.05,0.0,46.4782,46.4782,46.4782,46.4782,0.0
2010-12-16 14:20:00,78.04,78.18,78.04,78.17,1400.0,46.4722,46.5556,46.4722,46.5497,1400.0
2010-12-16 14:30:00,78.17,78.17,78.17,78.17,900.0,46.5497,46.5497,46.5497,46.5497,900.0
2010-12-16 14:40:00,78.17,78.17,78.17,78.17,0.0,46.5497,46.5497,46.5497,46.5497,0.0
2010-12-16 14:50:00,78.23,78.26,78.11,78.26,3600.0,46.5854,46.6032,46.5139,46.6032,3600.0
2010-12-16 15:00:00,78.26,78.26,78.26,78.26,0.0,46.6032,46.6032,46.6032,46.6032,0.0
2010-12-16 15:10:00,78.23,78.23,78.23,78.23,200.0,46.5854,46.5854,46.5854,46.5854,200.0
2010-12-16 15:20:00,78.21,78.21,78.21,78.21,1400.0,46.5735,46.5735,46.5735,46.5735,1400.0
2010-12-16 15:30:00,78.21,78.21,78.21,78.21,0.0,46.5735,46.5735,46.5735,46.5735,0.0
2010-12-16 15:40:00,78.32,78.35,78.25,78.34,1300.0,46.639,46.6568,46.5973,46.6509,1300.0
2010-12-16 15:50:00,78.3,78.3,78.3,78.3,900.0,46.6271,46.6271,46.6271,46.6271,900.0
2010-12-17 09:30:00,78.37,78.61,78.37,78.61,300.0,46.6688,46.8117,46.6688,46.8117,300.0
2010-12-17 09:40:00,78.61,78.61,78.61,78.61,0.0,46.8117,46.8117,46.8117,46.8117,0.0
2010-12-17 09:50:00,78.61,78.61,78.61,78.61,0.0,46.8117,46.8117,46.8117,46.8117,0.0
2010-12-17 10:00:00,78.61,78.61,78.61,78.61,0.0,46.8117,46.8117,46.8117,46.8117,0.0
2010-12-17 10:10:00,78.44,78.44,78.41,78.43,2300.0,46.7104,46.7104,46.6926,46.7045,2300.0
2010-12-17 10:20:00,78.53,78.53,78.53,78.53,400.0,46.764,46.764,46.764,46.764,400.0
2010-12-17 10:30:00,78.53,78.53,78.53,78.53,0.0,46.764,46.764,46.764,46.764,0.0
2010-12-17 10:40:00,78.5,78.5,78.5,78.5,500.0,46.7462,46.7462,46.7462,46.7462,500.0
2010-12-17 10:50:00,78.5,78.5,78.5,78.5,0.0,46.7462,46.7462,46.7462,46.7462,0.0
2010-12-17 11:00:00,78.53,78.53,78.53,78.53,100.0,46.764,46.764,46.764,46.764,100.0
2010-12-17 11:10:00,78.56,78.56,78.56,78.56,100.0,46.7819,46.7819,46.7819,46.7819,100.0
2010-12-17 11:20:00,78.57,78.57,78.57,78.57,100.0,46.7879,46.7879,46.7879,46.7879,100.0
2010-12-17 11:30:00,78.54,78.54,78.51,78.51,500.0,46.77,46.77,46.7521,46.7521,500.0
2010-12-17 11:40:00,78.61,78.61,78.61,78.61,100.0,46.8117,46.8117,46.8117,46.8117,100.0
2010-12-17 11:50:00,78.65,78.65,78.64,78.64,1700.0,46.8355,46.8355,46.8295,46.8295,1700.0
2010-12-17 12:00:00,78.61,78.61,78.61,78.61,400.0,46.8117,46.8117,46.8117,46.8117,400.0
2010-12-17 12:10:00,78.61,78.61,78.61,78.61,0.0,46.8117,46.8117,46.8117,46.8117,0.0
2010-12-17 12:20:00,78.61,78.61,78.61,78.61,0.0,46.8117,46.8117,46.8117,46.8117,0.0
2010-12-17 12:30:00,78.61,78.61,78.61,78.61,0.0,46.8117,46.8117,46.8117,46.8117,0.0
2010-12-17 12:40:00,78.51,78.69,78.51,78.69,1200.0,46.7521,46.8593,46.7521,46.8593,1200.0
2010-12-17 12:50:00,78.69,78.69,78.69,78.69,0.0,46.8593,46.8593,46.8593,46.8593,0.0
2010-12-17 13:00:00,78.72,78.72,78.71,78.71,700.0,46.8772,46.8772,46.8712,46.8712,700.0
2010-12-17 13:10:00,78.8,78.8,78.8,78.8,300.0,46.9248,46.9248,46.9248,46.9248,300.0
2010-12-17 13:20:00,78.82,78.82,78.82,78.82,300.0,46.9367,46.9367,46.9367,46.9367,300.0
2010-12-17 13:30:00,78.83,78.87,78.83,78.86,1100.0,46.9427,46.9665,46.9427,46.9605,1100.0
2010-12-17 13:40:00,78.86,78.86,78.86,78.86,0.0,46.9605,46.9605,46.9605,46.9605,0.0
2010-12-17 13:50:00,78.94,78.94,78.94,78.94,2800.0,47.0082,47.0082,47.0082,47.0082,2800.0
2010-12-17 14:00:00,78.94,78.94,78.94,78.94,0.0,47.0082,47.0082,47.0082,47.0082,0.0
2010-12-17 14:10:00,78.94,78.95,78.94,78.95,700.0,47.0082,47.0141,47.0082,47.0141,700.0
2010-12-17 14:20:00,78.95,78.95,78.95,78.95,0.0,47.0141,47.0141,47.0141,47.0141,0.0
2010-12-17 14:30:00,78.95,78.95,78.95,78.95,0.0,47.0141,47.0141,47.0141,47.0141,0.0
2010-12-17 14:40:00,78.95,78.96,78.95,78.96,1300.0,47.0141,47.0201,47.0141,47.0201,1300.0
2010-12-17 14:50:00,78.96,78.96,78.96,78.96,0.0,47.0201,47.0201,47.0201,47.0201,0.0
2010-12-17 15:00:00,78.77,78.97,78.77,78.85,1200.0,46.9069,47.026,46.9069,46.9546,1200.0
2010-12-17 15:10:00,78.89,79.0,78.89,79.0,6100.0,46.9784,47.0439,46.9784,47.0439,6100.0
2010-12-17 15:20:00,79.0,79.02,79.0,79.02,700.0,47.0439,47.0558,47.0439,47.0558,700.0
2010-12-17 15:30:00,78.89,78.89,78.86,78.86,400.0,46.9784,46.9784,46.9605,46.9605,400.0
2010-12-17 15:40:00,78.86,78.86,78.86,78.86,0.0,46.9605,46.9605,46.9605,46.9605,0.0
2010-12-17 15:50:00,79.0,79.0,78.9,78.9,900.0,47.0439,47.0439,46.9844,46.9844,900.0
2010-12-20 09:30:00,79.46,79.46,79.46,79.46,3500.0,47.3178,47.3178,47.3178,47.3178,3500.0
2010-12-20 09:40:00,79.46,79.46,79.46,79.46,0.0,47.3178,47.3178,47.3178,47.3178,0.0
2010-12-20 09:50:00,79.46,79.46,79.46,79.46,0.0,47.3178,47.3178,47.3178,47.3178,0.0
2010-12-20 10:00:00,79.12,79.18,79.12,79.12,300.0,47.1154,47.1511,47.1154,47.1154,300.0
2010-12-20 10:10:00,79.13,79.13,79.13,79.13,200.0,47.1213,47.1213,47.1213,47.1213,200.0
2010-12-20 10:20:00,79.15,79.15,79.15,79.15,100.0,47.1332,47.1332,47.1332,47.1332,100.0
2010-12-20 10:30:00,79.13,79.18,79.13,79.18,400.0,47.1213,47.1511,47.1213,47.1511,400.0
2010-12-20 10:40:00,79.2,79.2,79.2,79.2,100.0,47.163,47.163,47.163,47.163,100.0
2010-12-20 10:50:00,79.32,79.32,79.32,79.32,200.0,47.2345,47.2345,47.2345,47.2345,200.0
2010-12-20 11:00:00,79.26,79.31,79.26,79.31,3000.0,47.1987,47.2285,47.1987,47.2285,3000.0
2010-12-20 11:10:00,79.32,79.32,79.32,79.32,100.0,47.2345,47.2345,47.2345,47.2345,100.0
2010-12-20 11:20:00,79.27,79.31,79.27,79.31,500.0,47.2047,47.2285,47.2047,47.2285,500.0
2010-12-20 11:30:00,79.34,79.34,79.3,79.3,1500.0,47.2464,47.2464,47.2226,47.2226,1500.0
2010-12-20 11:40:00,79.23,79.23,79.19,79.19,900.0,47.1809,47.1809,47.1571,47.1571,900.0
2010-12-20 11:50:00,79.19,79.19,79.19,79.19,0.0,47.1571,47.1571,47.1571,47.1571,0.0
2010-12-20 12:00:00,79.19,79.19,79.19,79.19,0.0,47.1571,47.1571,47.1571,47.1571,0.0
2010-12-20 12:10:00,79.19,79.19,79.19,79.19,0.0,47.1571,47.1571,47.1571,47.1571,0.0
2010-12-20 12:20:00,79.19,79.19,79.19,79.19,0.0,47.1571,47.1571,47.1571,47.1571,0.0
2010-12-20 12:30:00,79.19,79.19,79.19,79.19,0.0,47.1571,47.1571,47.1571,47.1571,0.0
2010-12-20 12:40:00,79.04,79.04,79.04,79.04,600.0,47.0677,47.0677,47.0677,47.0677,600.0
2010-12-20 12:50:00,79.04,79.04,79.04,79.04,0.0,47.0677,47.0677,47.0677,47.0677,0.0
2010-12-20 13:00:00,79.04,79.04,79.04,79.04,0.0,47.0677,47.0677,47.0677,47.0677,0.0
2010-12-20 13:10:00,78.92,78.92,78.92,78.92,500.0,46.9963,46.9963,46.9963,46.9963,500.0
2010-12-20 13:20:00,78.92,78.92,78.92,78.92,0.0,46.9963,46.9963,46.9963,46.9963,0.0
2010-12-20 13:30:00,78.96,78.96,78.96,78.96,100.0,47.0201,47.0201,47.0201,47.0201,100.0
2010-12-20 13:40:00,78.96,78.96,78.96,78.96,0.0,47.0201,47.0201,47.0201,47.0201,0.0
2010-12-20 13:50:00,78.97,78.97,78.93,78.97,500.0,47.026,47.026,47.0022,47.026,500.0
2010-12-20 14:00:00,78.98,78.98,78.93,78.93,300.0,47.032,47.032,47.0022,47.0022,300.0
2010-12-20 14:10:00,78.9,78.9,78.9,78.9,600.0,46.9844,46.9844,46.9844,46.9844,600.0
2010-12-20 14:20:00,78.88,78.88,78.82,78.82,1400.0,46.9725,46.9725,46.9367,46.9367,1400.0
2010-12-20 14:30:00,78.8,78.8,78.8,78.8,100.0,46.9248,46.9248,46.9248,46.9248,100.0
2010-12-20 14:40:00,78.81,78.81,78.81,78.81,1600.0,46.9308,46.9308,46.9308,46.9308,1600.0
2010-12-20 14:50:00,78.81,78.85,78.81,78.85,500.0,46.9308,46.9546,46.9308,46.9546,500.0
2010-12-20 15:00:00,78.8,78.8,78.77,78.78,900.0,46.9248,46.9248,46.9069,46.9129,900.0
2010-12-20 15:10:00,78.78,78.78,78.78,78.78,0.0,46.9129,46.9129,46.9129,46.9129,0.0
2010-12-20 15:20:00,78.77,78.77,78.77,78.77,500.0,46.9069,46.9069,46.9069,46.9069,500.0
2010-12-20 15:30:00,78.82,78.82,78.82,78.82,100.0,46.9367,46.9367,46.9367,46.9367,100.0
2010-12-20 15:40:00,78.82,78.82,78.81,78.81,700.0,46.9367,46.9367,46.9308,46.9308,700.0
2010-12-20 15:50:00,78.82,78.82,78.79,78.82,3600.0,46.9367,46.9367,46.9189,46.9367,3600.0
2010-12-21 09:30:00,79.27,79.27,79.14,79.14,2500.0,47.2047,47.2047,47.1273,47.1273,2500.0
2010-12-21 09:40:00,79.14,79.14,79.14,79.14,0.0,47.1273,47.1273,47.1273,47.1273,0.0
2010-12-21 09:50:00,79.06,79.06,79.0,79.0,1400.0,47.0796,47.0796,47.0439,47.0439,1400.0
2010-12-21 10:00:00,79.0,79.0,79.0,79.0,800.0,47.0439,47.0439,47.0439,47.0439,800.0
2010-12-21 10:10:00,79.0,79.0,79.0,79.0,200.0,47.0439,47.0439,47.0439,47.0439,200.0
2010-12-21 10:20:00,78.99,78.99,78.99,78.99,500.0,47.038,47.038,47.038,47.038,500.0
2010-12-21 10:30:00,78.92,78.92,78.9,78.9,700.0,46.9963,46.9963,46.9844,46.9844,700.0
2010-12-21 10:40:00,78.95,78.95,78.95,78.95,300.0,47.0141,47.0141,47.0141,47.0141,300.0
2010-12-21 10:50:00,78.95,78.95,78.95,78.95,0.0,47.0141,47.0141,47.0141,47.0141,0.0
2010-12-21 11:00:00,78.95,78.95,78.95,78.95,0.0,47.0141,47.0141,47.0141,47.0141,0.0
2010-12-21 11:10:00,78.93,78.93,78.93,78.93,100.0,47.0022,47.0022,47.0022,47.0022,100.0
2010-12-21 11:20:00,78.93,78.93,78.93,78.93,0.0,47.0022,47.0022,47.0022,47.0022,0.0
2010-12-21 11:30:00,78.92,78.93,78.86,78.89,900.0,46.9963,47.0022,46.9605,46.9784,900.0
2010-12-21 11:40:00,78.76,78.87,78.76,78.78,700.0,46.901,46.9665,46.901,46.9129,700.0
2010-12-21 11:50:00,78.72,78.72,78.72,78.72,200.0,46.8772,46.8772,46.8772,46.8772,200.0
2010-12-21 12:00:00,78.75,78.75,78.71,78.71,300.0,46.895,46.895,46.8712,46.8712,300.0
2010-12-21 12:10:00,78.8,78.8,78.8,78.8,200.0,46.9248,46.9248,46.9248,46.9248,200.0
2010-12-21 12:20:00,78.8,78.8,78.8,78.8,0.0,46.9248,46.9248,46.9248,46.9248,0.0
2010-12-21 12:30:00,78.8,78.8,78.8,78.8,0.0,46.9248,46.9248,46.9248,46.9248,0.0
2010-12-21 12:40:00,78.78,78.78,78.78,78.78,100.0,46.9129,46.9129,46.9129,46.9129,100.0
2010-12-21 12:50:00,78.78,78.78,78.78,78.78,0.0,46.9129,46.9129,46.9129,46.9129,0.0
2010-12-21 13:00:00,78.79,78.85,78.79,78.85,900.0,46.9189,46.9546,46.9189,46.9546,900.0
2010-12-21 13:10:00,78.85,78.85,78.85,78.85,0.0,46.9546,46.9546,46.9546,46.9546,0.0
2010-12-21 13:20:00,78.85,78.85,78.83,78.83,300.0,46.9546,46.9546,46.9427,46.9427,300.0
2010-12-21 13:30:00,78.84,78.85,78.84,78.85,300.0,46.9486,46.9546,46.9486,46.9546,300.0
2010-12-21 13:40:00,78.71,78.71,78.7,78.7,700.0,46.8712,46.8712,46.8653,46.8653,700.0
2010-12-21 13:50:00,78.68,78.82,78.68,78.81,1600.0,46.8534,46.9367,46.8534,46.9308,1600.0
2010-12-21 14:00:00,78.81,78.81,78.81,78.81,0.0,46.9308,46.9308,46.9308,46.9308,0.0
2010-12-21 14:10:00,78.82,78.89,78.81,78.82,600.0,46.9367,46.9784,46.9308,46.9367,600.0
2010-12-21 14:20:00,78.82,78.82,78.82,78.82,0.0,46.9367,46.9367,46.9367,46.9367,0.0
2010-12-21 14:30:00,78.82,78.82,78.82,78.82,0.0,46.9367,46.9367,46.9367,46.9367,0.0
2010-12-21 14:40:00,78.85,78.85,78.85,78.85,100.0,46.9546,46.9546,46.9546,46.9546,100.0
2010-12-21 14:50:00,78.89,78.89,78.89,78.89,800.0,46.9784,46.9784,46.9784,46.9784,800.0
2010-12-21 15:00:00,78.94,79.0,78.94,78.99,15200.0,47.0082,47.0439,47.0082,47.038,15200.0
2010-12-21 15:10:00,78.92,78.92,78.92,78.92,100.0,46.9963,46.9963,46.9963,46.9963,100.0
2010-12-21 15:20:00,78.93,78.93,78.93,78.93,100.0,47.0022,47.0022,47.0022,47.0022,100.0
2010-12-21 15:30:00,78.89,78.89,78.89,78.89,200.0,46.9784,46.9784,46.9784,46.9784,200.0
2010-12-21 15:40:00,78.92,78.92,78.92,78.92,100.0,46.9963,46.9963,46.9963,46.9963,100.0
2010-12-21 15:50:00,78.98,78.98,78.96,78.96,1300.0,47.032,47.032,47.0201,47.0201,1300.0
2010-12-22 09:30:00,78.88,78.94,78.88,78.94,11200.0,46.9725,47.0082,46.9725,47.0082,11200.0
2010-12-22 09:40:00,78.94,79.0,78.94,78.98,1000.0,47.0082,47.0439,47.0082,47.032,1000.0
2010-12-22 09:50:00,78.91,78.91,78.91,78.91,1500.0,46.9903,46.9903,46.9903,46.9903,1500.0
2010-12-22 10:00:00,78.91,78.91,78.91,78.91,0.0,46.9903,46.9903,46.9903,46.9903,0.0
2010-12-22 10:10:00,78.99,79.0,78.99,79.0,300.0,47.038,47.0439,47.038,47.0439,300.0
2010-12-22 10:20:00,79.0,79.0,79.0,79.0,13600.0,47.0439,47.0439,47.0439,47.0439,13600.0
2010-12-22 10:30:00,79.0,79.0,79.0,79.0,6000.0,47.0439,47.0439,47.0439,47.0439,6000.0
2010-12-22 10:40:00,79.0,79.0,78.98,78.98,900.0,47.0439,47.0439,47.032,47.032,900.0
2010-12-22 10:50:00,78.98,78.98,78.98,78.98,0.0,47.032,47.032,47.032,47.032,0.0
2010-12-22 11:00:00,78.98,78.98,78.98,78.98,0.0,47.032,47.032,47.032,47.032,0.0
2010-12-22 11:10:00,79.0,79.0,78.95,78.96,1100.0,47.0439,47.0439,47.0141,47.0201,1100.0
2010-12-22 11:20:00,78.96,78.96,78.96,78.96,0.0,47.0201,47.0201,47.0201,47.0201,0.0
2010-12-22 11:30:00,78.96,78.96,78.96,78.96,0.0,47.0201,47.0201,47.0201,47.0201,0.0
2010-12-22 11:40:00,78.95,78.95,78.95,78.95,100.0,47.0141,47.0141,47.0141,47.0141,100.0
2010-12-22 11:50:00,78.92,78.92,78.92,78.92,300.0,46.9963,46.9963,46.9963,46.9963,300.0
2010-12-22 12:00:00,78.84,78.95,78.84,78.95,700.0,46.9486,47.0141,46.9486,47.0141,700.0
2010-12-22 12:10:00,78.95,78.95,78.95,78.95,100.0,47.0141,47.0141,47.0141,47.0141,100.0
2010-12-22 12:20:00,78.98,79.0,78.91,79.0,400.0,47.032,47.0439,46.9903,47.0439,400.0
2010-12-22 12:30:00,78.88,78.9,78.87,78.87,1700.0,46.9725,46.9844,46.9665,46.9665,1700.0
2010-12-22 12:40:00,78.9,78.96,78.9,78.96,600.0,46.9844,47.0201,46.9844,47.0201,600.0
2010-12-22 12:50:00,78.96,78.96,78.96,78.96,0.0,47.0201,47.0201,47.0201,47.0201,0.0
2010-12-22 13:00:00,78.96,78.96,78.96,78.96,0.0,47.0201,47.0201,47.0201,47.0201,0.0
2010-12-22 13:10:00,78.96,78.96,78.96,78.96,0.0,47.0201,47.0201,47.0201,47.0201,0.0
2010-12-22 13:20:00,78.83,78.83,78.83,78.83,300.0,46.9427,46.9427,46.9427,46.9427,300.0
2010-12-22 13:30:00,78.83,78.83,78.83,78.83,0.0,46.9427,46.9427,46.9427,46.9427,0.0
2010-12-22 13:40:00,78.75,78.75,78.75,78.75,300.0,46.895,46.895,46.895,46.895,300.0
2010-12-22 13:50:00,78.85,78.85,78.85,78.85,400.0,46.9546,46.9546,46.9546,46.9546,400.0
2010-12-22 14:00:00,78.86,78.86,78.86,78.86,100.0,46.9605,46.9605,46.9605,46.9605,100.0
2010-12-22 14:10:00,78.9,78.95,78.87,78.88,1000.0,46.9844,47.0141,46.9665,46.9725,1000.0
2010-12-22 14:20:00,78.95,78.95,78.94,78.94,400.0,47.0141,47.0141,47.0082,47.0082,400.0
2010-12-22 14:30:00,78.94,78.94,78.94,78.94,200.0,47.0082,47.0082,47.0082,47.0082,200.0
2010-12-22 14:40:00,78.94,78.94,78.94,78.94,1000.0,47.0082,47.0082,47.0082,47.0082,1000.0
2010-12-22 14:50:00,78.94,78.94,78.94,78.94,0.0,47.0082,47.0082,47.0082,47.0082,0.0
2010-12-22 15:00:00,78.98,78.98,78.98,78.98,100.0,47.032,47.032,47.032,47.032,100.0
2010-12-22 15:10:00,78.98,78.98,78.84,78.84,4200.0,47.032,47.032,46.9486,46.9486,4200.0
2010-12-22 15:20:00,78.85,78.93,78.85,78.93,1000.0,46.9546,47.0022,46.9546,47.0022,1000.0
2010-12-22 15:30:00,78.97,78.98,78.97,78.98,600.0,47.026,47.032,47.026,47.032,600.0
2010-12-22 15:40:00,78.92,78.92,78.92,78.92,500.0,46.9963,46.9963,46.9963,46.9963,500.0
2010-12-22 15:50:00,78.95,78.98,78.91,78.98,400.0,47.0141,47.032,46.9903,47.032,400.0
2010-12-23 09:30:00,79.03,79.03,79.03,79.03,1300.0,47.0618,47.0618,47.0618,47.0618,1300.0
2010-12-23 09:40:00,79.03,79.03,79.03,79.03,0.0,47.0618,47.0618,47.0618,47.0618,0.0
2010-12-23 09:50:00,78.91,78.91,78.66,78.68,800.0,46.9903,46.9903,46.8414,46.8534,800.0
2010-12-23 10:00:00,78.65,78.65,78.65,78.65,100.0,46.8355,46.8355,46.8355,46.8355,100.0
2010-12-23 10:10:00,78.65,78.65,78.65,78.65,0.0,46.8355,46.8355,46.8355,46.8355,0.0
2010-12-23 10:20:00,78.65,78.65,78.65,78.65,0.0,46.8355,46.8355,46.8355,46.8355,0.0
2010-12-23 10:30:00,78.65,78.65,78.65,78.65,0.0,46.8355,46.8355,46.8355,46.8355,0.0
2010-12-23 10:40:00,78.78,78.78,78.78,78.78,100.0,46.9129,46.9129,46.9129,46.9129,100.0
2010-12-23 10:50:00,78.65,78.79,78.65,78.71,900.0,46.8355,46.9189,46.8355,46.8712,900.0
2010-12-23 11:00:00,78.7,78.78,78.7,78.78,700.0,46.8653,46.9129,46.8653,46.9129,700.0
2010-12-23 11:10:00,78.74,78.87,78.74,78.87,300.0,46.8891,46.9665,46.8891,46.9665,300.0
2010-12-23 11:20:00,78.87,78.87,78.87,78.87,0.0,46.9665,46.9665,46.9665,46.9665,0.0
2010-12-23 11:30:00,78.83,78.83,78.8,78.8,400.0,46.9427,46.9427,46.9248,46.9248,400.0
2010-12-23 11:40:00,78.8,78.8,78.8,78.8,0.0,46.9248,46.9248,46.9248,46.9248,0.0
2010-12-23 11:50:00,78.87,78.87,78.87,78.87,100.0,46.9665,46.9665,46.9665,46.9665,100.0
2010-12-23 12:00:00,78.87,78.87,78.87,78.87,100.0,46.9665,46.9665,46.9665,46.9665,100.0
2010-12-23 12:10:00,78.81,78.81,78.81,78.81,500.0,46.9308,46.9308,46.9308,46.9308,500.0
2010-12-23 12:20:00,78.81,78.81,78.81,78.81,0.0,46.9308,46.9308,46.9308,46.9308,0.0
2010-12-23 12:30:00,78.7,78.7,78.7,78.7,400.0,46.8653,46.8653,46.8653,46.8653,400.0
2010-12-23 12:40:00,78.71,78.83,78.71,78.83,4200.0,46.8712,46.9427,46.8712,46.9427,4200.0
2010-12-23 12:50:00,78.84,78.84,78.83,78.83,1400.0,46.9486,46.9486,46.9427,46.9427,1400.0
2010-12-23 13:00:00,78.75,78.75,78.75,78.75,100.0,46.895,46.895,46.895,46.895,100.0
2010-12-23 13:10:00,78.75,78.75,78.75,78.75,0.0,46.895,46.895,46.895,46.895,0.0
2010-12-23 13:20:00,78.76,78.76,78.76,78.76,300.0,46.901,46.901,46.901,46.901,300.0
2010-12-23 13:30:00,78.76,78.76,78.76,78.76,100.0,46.901,46.901,46.901,46.901,100.0
2010-12-23 13:40:00,78.75,78.75,78.75,78.75,300.0,46.895,46.895,46.895,46.895,300.0
2010-12-23 13:50:00,78.75,78.75,78.75,78.75,0.0,46.895,46.895,46.895,46.895,0.0
2010-12-23 14:00:00,78.75,78.75,78.75,78.75,0.0,46.895,46.895,46.895,46.895,0.0
2010-12-23 14:10:00,78.75,78.75,78.75,78.75,0.0,46.895,46.895,46.895,46.895,0.0
2010-12-23 14:20:00,78.75,78.75,78.75,78.75,1000.0,46.895,46.895,46.895,46.895,1000.0
2010-12-23 14:30:00,78.75,78.75,78.75,78.75,100.0,46.895,46.895,46.895,46.895,100.0
2010-12-23 14:40:00,78.75,78.75,78.75,78.75,0.0,46.895,46.895,46.895,46.895,0.0
2010-12-23 14:50:00,78.75,78.75,78.75,78.75,0.0,46.895,46.895,46.895,46.895,0.0
2010-12-23 15:00:00,78.75,78.75,78.75,78.75,0.0,46.895,46.895,46.895,46.895,0.0
2010-12-23 15:10:00,78.75,78.75,78.75,78.75,0.0,46.895,46.895,46.895,46.895,0.0
2010-12-23 15:20:00,78.7,78.79,78.7,78.79,700.0,46.8653,46.9189,46.8653,46.9189,700.0
2010-12-23 15:30:00,78.71,78.79,78.71,78.79,800.0,46.8712,46.9189,46.8712,46.9189,800.0
2010-12-23 15:40:00,78.8,78.8,78.8,78.8,200.0,46.9248,46.9248,46.9248,46.9248,200.0
2010-12-23 15:50:00,78.69,78.69,78.69,78.69,900.0,46.8593,46.8593,46.8593,46.8593,900.0
2010-12-27 09:30:00,77.99,78.0,77.99,77.99,2500.0,46.8353,46.8413,46.8353,46.8353,2500.0
2010-12-27 09:40:00,77.94,77.97,77.87,77.89,5800.0,46.8052,46.8233,46.7632,46.7752,5800.0
2010-12-27 09:50:00,77.95,77.95,77.95,77.95,400.0,46.8112,46.8112,46.8112,46.8112,400.0
2010-12-27 10:00:00,78.03,78.03,77.92,77.92,1000.0,46.8593,46.8593,46.7932,46.7932,1000.0
2010-12-27 10:10:00,77.91,77.91,77.91,77.91,200.0,46.7872,46.7872,46.7872,46.7872,200.0
2010-12-27 10:20:00,77.91,77.91,77.91,77.91,0.0,46.7872,46.7872,46.7872,46.7872,0.0
2010-12-27 10:30:00,77.91,77.91,77.91,77.91,0.0,46.7872,46.7872,46.7872,46.7872,0.0
2010-12-27 10:40:00,77.97,77.97,77.97,77.97,100.0,46.8233,46.8233,46.8233,46.8233,100.0
2010-12-27 10:50:00,77.96,77.98,77.8,77.98,2300.0,46.8172,46.8293,46.7212,46.8293,2300.0
2010-12-27 11:00:00,77.85,77.85,77.85,77.85,400.0,46.7512,46.7512,46.7512,46.7512,400.0
2010-12-27 11:10:00,77.85,77.85,77.85,77.85,0.0,46.7512,46.7512,46.7512,46.7512,0.0
2010-12-27 11:20:00,77.94,77.94,77.94,77.94,200.0,46.8052,46.8052,46.8052,46.8052,200.0
2010-12-27 11:30:00,77.94,77.96,77.94,77.96,800.0,46.8052,46.8172,46.8052,46.8172,800.0
2010-12-27 11:40:00,77.96,77.96,77.96,77.96,0.0,46.8172,46.8172,46.8172,46.8172,0.0
2010-12-27 11:50:00,77.96,77.96,77.96,77.96,0.0,46.8172,46.8172,46.8172,46.8172,0.0
2010-12-27 12:00:00,77.92,77.92,77.92,77.92,100.0,46.7932,46.7932,46.7932,46.7932,100.0
2010-12-27 12:10:00,77.96,77.96,77.96,77.96,100.0,46.8172,46.8172,46.8172,46.8172,100.0
2010-12-27 12:20:00,77.96,77.96,77.96,77.96,0.0,46.8172,46.8172,46.8172,46.8172,0.0
2010-12-27 12:30:00,77.96,77.96,77.96,77.96,0.0,46.8172,46.8172,46.8172,46.8172,0.0
2010-12-27 12:40:00,77.91,77.91,77.91,77.91,100.0,46.7872,46.7872,46.7872,46.7872,100.0
2010-12-27 12:50:00,77.94,77.94,77.92,77.92,500.0,46.8052,46.8052,46.7932,46.7932,500.0
2010-12-27 13:00:00,77.94,78.05,77.94,78.05,700.0,46.8052,46.8713,46.8052,46.8713,700.0
2010-12-27 13:10:00,78.01,78.04,78.01,78.04,600.0,46.8473,46.8653,46.8473,46.8653,600.0
2010-12-27 13:20:00,78.05,78.05,78.03,78.03,400.0,46.8713,46.8713,46.8593,46.8593,400.0
2010-12-27 13:30:00,78.05,78.05,78.05,78.05,1900.0,46.8713,46.8713,46.8713,46.8713,1900.0
2010-12-27 13:40:00,78.05,78.05,78.05,78.05,0.0,46.8713,46.8713,46.8713,46.8713,0.0
2010-12-27 13:50:00,78.1,78.1,78.1,78.1,100.0,46.9013,46.9013,46.9013,46.9013,100.0
2010-12-27 14:00:00,78.1,78.1,78.1,78.1,0.0,46.9013,46.9013,46.9013,46.9013,0.0
2010-12-27 14:10:00,78.1,78.1,78.1,78.1,400.0,46.9013,46.9013,46.9013,46.9013,400.0
2010-12-27 14:20:00,78.1,78.1,78.1,78.1,0.0,46.9013,46.9013,46.9013,46.9013,0.0
2010-12-27 14:30:00,78.1,78.1,78.1,78.1,0.0,46.9013,46.9013,46.9013,46.9013,0.0
2010-12-27 14:40:00,78.1,78.1,78.1,78.1,0.0,46.9013,46.9013,46.9013,46.9013,0.0
2010-12-27 14:50:00,78.2,78.2,78.18,78.18,1400.0,46.9614,46.9614,46.9494,46.9494,1400.0
2010-12-27 15:00:00,78.18,78.18,78.18,78.18,0.0,46.9494,46.9494,46.9494,46.9494,0.0
2010-12-27 15:10:00,78.27,78.27,78.22,78.27,1500.0,47.0034,47.0034,46.9734,47.0034,1500.0
2010-12-27 15:20:00,78.22,78.22,78.22,78.22,100.0,46.9734,46.9734,46.9734,46.9734,100.0
2010-12-27 15:30:00,78.18,78.18,78.18,78.18,200.0,46.9494,46.9494,46.9494,46.9494,200.0
2010-12-27 15:40:00,78.38,78.38,78.38,78.38,200.0,47.0695,47.0695,47.0695,47.0695,200.0
2010-12-27 15:50:00,78.39,78.39,78.39,78.39,200.0,47.0755,47.0755,47.0755,47.0755,200.0
2010-12-28 09:30:00,77.97,78.32,77.97,78.32,3000.0,46.8233,47.0334,46.8233,47.0334,3000.0
2010-12-28 09:40:00,78.39,78.39,78.22,78.36,2500.0,47.0755,47.0755,46.9734,47.0575,2500.0
2010-12-28 09:50:00,78.22,78.22,78.19,78.19,300.0,46.9734,46.9734,46.9554,46.9554,300.0
2010-12-28 10:00:00,78.06,78.06,78.06,78.06,100.0,46.8773,46.8773,46.8773,46.8773,100.0
2010-12-28 10:10:00,78.08,78.13,78.08,78.13,500.0,46.8893,46.9193,46.8893,46.9193,500.0
2010-12-28 10:20:00,78.13,78.13,78.13,78.13,100.0,46.9193,46.9193,46.9193,46.9193,100.0
2010-12-28 10:30:00,78.15,78.15,78.15,78.15,100.0,46.9313,46.9313,46.9313,46.9313,100.0
2010-12-28 10:40:00,78.15,78.15,78.15,78.15,100.0,46.9313,46.9313,46.9313,46.9313,100.0
2010-12-28 10:50:00,78.15,78.15,78.15,78.15,0.0,46.9313,46.9313,46.9313,46.9313,0.0
2010-12-28 11:00:00,78.15,78.15,78.15,78.15,400.0,46.9313,46.9313,46.9313,46.9313,400.0
2010-12-28 11:10:00,78.2,78.2,78.01,78.01,2400.0,46.9614,46.9614,46.8473,46.8473,2400.0
2010-12-28 11:20:00,78.01,78.01,78.01,78.01,1500.0,46.8473,46.8473,46.8473,46.8473,1500.0
2010-12-28 11:30:00,77.96,77.96,77.96,77.96,200.0,46.8172,46.8172,46.8172,46.8172,200.0
2010-12-28 11:40:00,77.96,77.96,77.96,77.96,0.0,46.8172,46.8172,46.8172,46.8172,0.0
2010-12-28 11:50:00,78.01,78.01,77.99,77.99,500.0,46.8473,46.8473,46.8353,46.8353,500.0
2010-12-28 12:00:00,78.02,78.02,78.02,78.02,1100.0,46.8533,46.8533,46.8533,46.8533,1100.0
2010-12-28 12:10:00,78.02,78.02,77.97,77.97,200.0,46.8533,46.8533,46.8233,46.8233,200.0
2010-12-28 12:20:00,77.98,77.98,77.98,77.98,100.0,46.8293,46.8293,46.8293,46.8293,100.0
2010-12-28 12:30:00,77.94,77.94,77.88,77.88,2800.0,46.8052,46.8052,46.7692,46.7692,2800.0
2010-12-28 12:40:00,77.95,78.14,77.95,78.14,700.0,46.8112,46.9253,46.8112,46.9253,700.0
2010-12-28 12:50:00,78.01,78.14,78.01,78.14,600.0,46.8473,46.9253,46.8473,46.9253,600.0
2010-12-28 13:00:00,78.0,78.0,77.91,77.91,700.0,46.8413,46.8413,46.7872,46.7872,700.0
2010-12-28 13:10:00,77.88,77.88,77.88,77.88,100.0,46.7692,46.7692,46.7692,46.7692,100.0
2010-12-28 13:20:00,77.89,77.89,77.89,77.89,100.0,46.7752,46.7752,46.7752,46.7752,100.0
2010-12-28 13:30:00,77.88,77.89,77.88,77.89,1900.0,46.7692,46.7752,46.7692,46.7752,1900.0
2010-12-28 13:40:00,77.89,77.89,77.89,77.89,0.0,46.7752,46.7752,46.7752,46.7752,0.0
2010-12-28 13:50:00,77.9,77.91,77.9,77.91,1400.0,46.7812,46.7872,46.7812,46.7872,1400.0
2010-12-28 14:00:00,77.91,77.91,77.91,77.91,0.0,46.7872,46.7872,46.7872,46.7872,0.0
2010-12-28 14:10:00,77.89,77.89,77.88,77.88,400.0,46.7752,46.7752,46.7692,46.7692,400.0
2010-12-28 14:20:00,77.89,77.89,77.89,77.89,100.0,46.7752,46.7752,46.7752,46.7752,100.0
2010-12-28 14:30:00,77.88,77.88,77.88,77.88,700.0,46.7692,46.7692,46.7692,46.7692,700.0
2010-12-28 14:40:00,77.85,77.85,77.82,77.82,500.0,46.7512,46.7512,46.7332,46.7332,500.0
2010-12-28 14:50:00,77.82,77.82,77.79,77.79,1100.0,46.7332,46.7332,46.7152,46.7152,1100.0
2010-12-28 15:00:00,77.8,77.8,77.75,77.75,1400.0,46.7212,46.7212,46.6911,46.6911,1400.0
2010-12-28 15:10:00,77.8,77.8,77.79,77.79,200.0,46.7212,46.7212,46.7152,46.7152,200.0
2010-12-28 15:20:00,77.75,77.75,77.66,77.66,2300.0,46.6911,46.6911,46.6371,46.6371,2300.0
2010-12-28 15:30:00,77.82,77.82,77.8,77.81,1000.0,46.7332,46.7332,46.7212,46.7272,1000.0
2010-12-28 15:40:00,77.7,77.7,77.67,77.69,2800.0,46.6611,46.6611,46.6431,46.6551,2800.0
2010-12-28 15:50:00,77.65,77.77,77.65,77.77,2700.0,46.6311,46.7031,46.6311,46.7031,2700.0
2010-12-29 09:30:00,77.65,77.65,77.65,77.65,700.0,46.6311,46.6311,46.6311,46.6311,700.0
2010-12-29 09:40:00,77.65,77.65,77.65,77.65,0.0,46.6311,46.6311,46.6311,46.6311,0.0
2010-12-29 09:50:00,77.68,77.83,77.68,77.83,900.0,46.6491,46.7392,46.6491,46.7392,900.0
2010-12-29 10:00:00,77.81,77.81,77.81,77.81,100.0,46.7272,46.7272,46.7272,46.7272,100.0
2010-12-29 10:10:00,77.8,77.8,77.8,77.8,1400.0,46.7212,46.7212,46.7212,46.7212,1400.0
2010-12-29 10:20:00,77.83,77.83,77.83,77.83,100.0,46.7392,46.7392,46.7392,46.7392,100.0
2010-12-29 10:30:00,77.78,77.78,77.71,77.71,200.0,46.7092,46.7092,46.6671,46.6671,200.0
2010-12-29 10:40:00,77.69,77.69,77.69,77.69,100.0,46.6551,46.6551,46.6551,46.6551,100.0
2010-12-29 10:50:00,77.86,77.88,77.86,77.88,1400.0,46.7572,46.7692,46.7572,46.7692,1400.0
2010-12-29 11:00:00,77.77,77.77,77.77,77.77,200.0,46.7031,46.7031,46.7031,46.7031,200.0
2010-12-29 11:10:00,77.85,77.85,77.81,77.81,600.0,46.7512,46.7512,46.7272,46.7272,600.0
2010-12-29 11:20:00,77.81,77.85,77.81,77.85,200.0,46.7272,46.7512,46.7272,46.7512,200.0
2010-12-29 11:30:00,77.85,77.85,77.85,77.85,0.0,46.7512,46.7512,46.7512,46.7512,0.0
2010-12-29 11:40:00,77.9,77.9,77.9,77.9,800.0,46.7812,46.7812,46.7812,46.7812,800.0
2010-12-29 11:50:00,77.9,77.9,77.9,77.9,0.0,46.7812,46.7812,46.7812,46.7812,0.0
2010-12-29 12:00:00,77.9,77.9,77.89,77.89,1100.0,46.7812,46.7812,46.7752,46.7752,1100.0
2010-12-29 12:10:00,77.9,77.9,77.9,77.9,1200.0,46.7812,46.7812,46.7812,46.7812,1200.0
2010-12-29 12:20:00,77.91,77.94,77.91,77.94,500.0,46.7872,46.8052,46.7872,46.8052,500.0
2010-12-29 12:30:00,77.99,78.0,77.93,78.0,1300.0,46.8353,46.8413,46.7992,46.8413,1300.0
2010-12-29 12:40:00,78.0,78.0,78.0,78.0,100.0,46.8413,46.8413,46.8413,46.8413,100.0
2010-12-29 12:50:00,78.0,78.0,78.0,78.0,0.0,46.8413,46.8413,46.8413,46.8413,0.0
2010-12-29 13:00:00,78.05,78.28,78.05,78.28,1400.0,46.8713,47.0094,46.8713,47.0094,1400.0
2010-12-29 13:10:00,78.28,78.28,78.28,78.28,0.0,47.0094,47.0094,47.0094,47.0094,0.0
2010-12-29 13:20:00,78.28,78.28,78.28,78.28,0.0,47.0094,47.0094,47.0094,47.0094,0.0
2010-12-29 13:30:00,78.21,78.21,78.21,78.21,200.0,46.9674,46.9674,46.9674,46.9674,200.0
2010-12-29 13:40:00,78.18,78.33,78.18,78.3,1200.0,46.9494,47.0394,46.9494,47.0214,1200.0
2010-12-29 13:50:00,78.3,78.3,78.3,78.3,0.0,47.0214,47.0214,47.0214,47.0214,0.0
2010-12-29 14:00:00,78.42,78.42,78.25,78.4,6900.0,47.0935,47.0935,46.9914,47.0815,6900.0
2010-12-29 14:10:00,78.28,78.31,78.25,78.26,22400.0,47.0094,47.0274,46.9914,46.9974,22400.0
2010-12-29 14:20:00,78.38,78.38,78.38,78.38,100.0,47.0695,47.0695,47.0695,47.0695,100.0
2010-12-29 14:30:00,78.38,78.38,78.38,78.38,0.0,47.0695,47.0695,47.0695,47.0695,0.0
2010-12-29 14:40:00,78.38,78.38,78.38,78.38,0.0,47.0695,47.0695,47.0695,47.0695,0.0
2010-12-29 14:50:00,78.53,78.53,78.53,78.53,100.0,47.1595,47.1595,47.1595,47.1595,100.0
2010-12-29 15:00:00,78.48,78.49,78.47,78.49,4600.0,47.1295,47.1355,47.1235,47.1355,4600.0
2010-12-29 15:10:00,78.49,78.49,78.49,78.49,0.0,47.1355,47.1355,47.1355,47.1355,0.0
2010-12-29 15:20:00,78.52,78.52,78.52,78.52,500.0,47.1535,47.1535,47.1535,47.1535,500.0
2010-12-29 15:30:00,78.52,78.52,78.52,78.52,0.0,47.1535,47.1535,47.1535,47.1535,0.0
2010-12-29 15:40:00,78.56,78.56,78.56,78.56,200.0,47.1776,47.1776,47.1776,47.1776,200.0
2010-12-29 15:50:00,78.41,78.41,78.41,78.41,500.0,47.0875,47.0875,47.0875,47.0875,500.0
2010-12-30 09:30:00,78.11,78.13,78.11,78.13,3400.0,46.9073,46.9193,46.9073,46.9193,3400.0
2010-12-30 09:40:00,78.13,78.13,78.13,78.13,0.0,46.9193,46.9193,46.9193,46.9193,0.0
2010-12-30 09:50:00,78.18,78.18,78.18,78.18,100.0,46.9494,46.9494,46.9494,46.9494,100.0
2010-12-30 10:00:00,78.25,78.25,78.15,78.24,5000.0,46.9914,46.9914,46.9313,46.9854,5000.0
2010-12-30 10:10:00,78.22,78.24,78.22,78.24,500.0,46.9734,46.9854,46.9734,46.9854,500.0
2010-12-30 10:20:00,78.26,78.26,78.26,78.26,4200.0,46.9974,46.9974,46.9974,46.9974,4200.0
2010-12-30 10:30:00,78.2,78.2,78.06,78.06,2100.0,46.9614,46.9614,46.8773,46.8773,2100.0
2010-12-30 10:40:00,78.17,78.17,78.05,78.05,600.0,46.9434,46.9434,46.8713,46.8713,600.0
2010-12-30 10:50:00,78.16,78.26,78.16,78.26,200.0,46.9374,46.9974,46.9374,46.9974,200.0
2010-12-30 11:00:00,78.27,78.27,78.27,78.27,900.0,47.0034,47.0034,47.0034,47.0034,900.0
2010-12-30 11:10:00,78.27,78.27,78.27,78.27,0.0,47.0034,47.0034,47.0034,47.0034,0.0
2010-12-30 11:20:00,78.24,78.24,78.24,78.24,300.0,46.9854,46.9854,46.9854,46.9854,300.0
2010-12-30 11:30:00,78.24,78.24,78.24,78.24,100.0,46.9854,46.9854,46.9854,46.9854,100.0
2010-12-30 11:40:00,78.27,78.27,78.26,78.26,700.0,47.0034,47.0034,46.9974,46.9974,700.0
2010-12-30 11:50:00,78.16,78.16,78.16,78.16,200.0,46.9374,46.9374,46.9374,46.9374,200.0
2010-12-30 12:00:00,78.26,78.26,78.2,78.2,1200.0,46.9974,46.9974,46.9614,46.9614,1200.0
2010-12-30 12:10:00,78.11,78.11,78.11,78.11,500.0,46.9073,46.9073,46.9073,46.9073,500.0
2010-12-30 12:20:00,78.15,78.15,78.15,78.15,200.0,46.9313,46.9313,46.9313,46.9313,200.0
2010-12-30 12:30:00,78.1,78.11,78.1,78.11,500.0,46.9013,46.9073,46.9013,46.9073,500.0
2010-12-30 12:40:00,78.1,78.1,78.1,78.1,200.0,46.9013,46.9013,46.9013,46.9013,200.0
2010-12-30 12:50:00,78.15,78.15,78.15,78.15,200.0,46.9313,46.9313,46.9313,46.9313,200.0
2010-12-30 13:00:00,78.15,78.15,78.15,78.15,0.0,46.9313,46.9313,46.9313,46.9313,0.0
2010-12-30 13:10:00,78.2,78.2,78.16,78.16,400.0,46.9614,46.9614,46.9374,46.9374,400.0
2010-12-30 13:20:00,78.18,78.18,78.18,78.18,300.0,46.9494,46.9494,46.9494,46.9494,300.0
2010-12-30 13:30:00,78.2,78.2,78.2,78.2,100.0,46.9614,46.9614,46.9614,46.9614,100.0
2010-12-30 13:40:00,78.16,78.2,78.16,78.19,1400.0,46.9374,46.9614,46.9374,46.9554,1400.0
2010-12-30 13:50:00,78.17,78.17,78.17,78.17,100.0,46.9434,46.9434,46.9434,46.9434,100.0
2010-12-30 14:00:00,78.12,78.12,78.12,78.12,100.0,46.9133,46.9133,46.9133,46.9133,100.0
2010-12-30 14:10:00,78.19,78.2,78.19,78.2,400.0,46.9554,46.9614,46.9554,46.9614,400.0
2010-12-30 14:20:00,78.18,78.21,78.18,78.21,5700.0,46.9494,46.9674,46.9494,46.9674,5700.0
2010-12-30 14:30:00,78.29,78.29,78.29,78.29,200.0,47.0154,47.0154,47.0154,47.0154,200.0
2010-12-30 14:40:00,78.41,78.41,78.41,78.41,200.0,47.0875,47.0875,47.0875,47.0875,200.0
2010-12-30 14:50:00,78.38,78.38,78.38,78.38,500.0,47.0695,47.0695,47.0695,47.0695,500.0
2010-12-30 15:00:00,78.38,78.38,78.35,78.35,11800.0,47.0695,47.0695,47.0515,47.0515,11800.0
2010-12-30 15:10:00,78.31,78.31,78.31,78.31,100.0,47.0274,47.0274,47.0274,47.0274,100.0
2010-12-30 15:20:00,78.31,78.31,78.31,78.31,0.0,47.0274,47.0274,47.0274,47.0274,0.0
2010-12-30 15:30:00,78.26,78.26,78.26,78.26,100.0,46.9974,46.9974,46.9974,46.9974,100.0
2010-12-30 15:40:00,78.33,78.34,78.33,78.34,300.0,47.0394,47.0454,47.0394,47.0454,300.0
2010-12-30 15:50:00,78.34,78.37,78.26,78.37,4600.0,47.0454,47.0635,46.9974,47.0635,4600.0
2010-12-31 09:30:00,78.55,78.55,78.55,78.55,1900.0,47.1716,47.1716,47.1716,47.1716,1900.0
2010-12-31 09:40:00,78.54,78.54,78.54,78.54,100.0,47.1656,47.1656,47.1656,47.1656,100.0
2010-12-31 09:50:00,78.54,78.54,78.54,78.54,0.0,47.1656,47.1656,47.1656,47.1656,0.0
2010-12-31 10:00:00,78.54,78.54,78.54,78.54,0.0,47.1656,47.1656,47.1656,47.1656,0.0
2010-12-31 10:10:00,78.54,78.54,78.54,78.54,0.0,47.1656,47.1656,47.1656,47.1656,0.0
2010-12-31 10:20:00,78.54,78.54,78.54,78.54,0.0,47.1656,47.1656,47.1656,47.1656,0.0
2010-12-31 10:30:00,78.54,78.54,78.54,78.54,0.0,47.1656,47.1656,47.1656,47.1656,0.0
2010-12-31 10:40:00,78.54,78.54,78.54,78.54,0.0,47.1656,47.1656,47.1656,47.1656,0.0
2010-12-31 10:50:00,78.54,78.54,78.54,78.54,0.0,47.1656,47.1656,47.1656,47.1656,0.0
2010-12-31 11:00:00,78.53,78.64,78.53,78.64,600.0,47.1595,47.2256,47.1595,47.2256,600.0
2010-12-31 11:10:00,78.52,78.52,78.52,78.52,200.0,47.1535,47.1535,47.1535,47.1535,200.0
2010-12-31 11:20:00,78.58,78.65,78.58,78.62,1000.0,47.1896,47.2316,47.1896,47.2136,1000.0
2010-12-31 11:30:00,78.54,78.58,78.54,78.58,700.0,47.1656,47.1896,47.1656,47.1896,700.0
2010-12-31 11:40:00,78.53,78.53,78.53,78.53,100.0,47.1595,47.1595,47.1595,47.1595,100.0
2010-12-31 11:50:00,78.66,78.66,78.66,78.66,200.0,47.2376,47.2376,47.2376,47.2376,200.0
2010-12-31 12:00:00,78.65,78.65,78.65,78.65,100.0,47.2316,47.2316,47.2316,47.2316,100.0
2010-12-31 12:10:00,78.66,78.68,78.66,78.68,700.0,47.2376,47.2496,47.2376,47.2496,700.0
2010-12-31 12:20:00,78.56,78.67,78.56,78.57,1800.0,47.1776,47.2436,47.1776,47.1836,1800.0
2010-12-31 12:30:00,78.67,78.74,78.67,78.72,1100.0,47.2436,47.2857,47.2436,47.2736,1100.0
2010-12-31 12:40:00,78.72,78.72,78.72,78.72,0.0,47.2736,47.2736,47.2736,47.2736,0.0
2010-12-31 12:50:00,78.72,78.72,78.61,78.7,1300.0,47.2736,47.2736,47.2076,47.2616,1300.0
2010-12-31 13:00:00,78.7,78.7,78.7,78.7,0.0,47.2616,47.2616,47.2616,47.2616,0.0
2010-12-31 13:10:00,78.69,78.7,78.69,78.7,200.0,47.2556,47.2616,47.2556,47.2616,200.0
2010-12-31 13:20:00,78.7,78.7,78.7,78.7,0.0,47.2616,47.2616,47.2616,47.2616,0.0
2010-12-31 13:30:00,78.7,78.7,78.7,78.7,0.0,47.2616,47.2616,47.2616,47.2616,0.0
2010-12-31 13:40:00,78.7,78.7,78.7,78.7,100.0,47.2616,47.2616,47.2616,47.2616,100.0
2010-12-31 13:50:00,78.7,78.7,78.69,78.69,800.0,47.2616,47.2616,47.2556,47.2556,800.0
2010-12-31 14:00:00,78.66,78.66,78.66,78.66,100.0,47.2376,47.2376,47.2376,47.2376,100.0
2010-12-31 14:10:00,78.66,78.66,78.66,78.66,300.0,47.2376,47.2376,47.2376,47.2376,300.0
2010-12-31 14:20:00,78.66,78.66,78.66,78.66,0.0,47.2376,47.2376,47.2376,47.2376,0.0
2010-12-31 14:30:00,78.66,78.66,78.66,78.66,0.0,47.2376,47.2376,47.2376,47.2376,0.0
2010-12-31 14:40:00,78.65,78.66,78.57,78.57,1400.0,47.2316,47.2376,47.1836,47.1836,1400.0
2010-12-31 14:50:00,78.58,78.58,78.58,78.58,100.0,47.1896,47.1896,47.1896,47.1896,100.0
2010-12-31 15:00:00,78.58,78.58,78.58,78.58,0.0,47.1896,47.1896,47.1896,47.1896,0.0
2010-12-31 15:10:00,78.64,78.65,78.64,78.65,1300.0,47.2256,47.2316,47.2256,47.2316,1300.0
2010-12-31 15:20:00,78.65,78.65,78.65,78.65,0.0,47.2316,47.2316,47.2316,47.2316,0.0
2010-12-31 15:30:00,78.63,78.73,78.63,78.72,1300.0,47.2196,47.2797,47.2196,47.2736,1300.0
2010-12-31 15:40:00,78.72,78.72,78.72,78.72,0.0,47.2736,47.2736,47.2736,47.2736,0.0
2010-12-31 15:50:00,78.68,78.68,78.68,78.68,100.0,47.2496,47.2496,47.2496,47.2496,100.0
2011-01-03 09:30:00,78.53,78.53,78.19,78.26,5600.0,47.1595,47.1595,46.9554,46.9974,5600.0
2011-01-03 09:40:00,78.22,78.24,78.17,78.24,500.0,46.9734,46.9854,46.9434,46.9854,500.0
2011-01-03 09:50:00,78.25,78.32,78.25,78.32,400.0,46.9914,47.0334,46.9914,47.0334,400.0
2011-01-03 10:00:00,78.23,78.3,78.23,78.3,700.0,46.9794,47.0214,46.9794,47.0214,700.0
2011-01-03 10:10:00,78.3,78.3,78.3,78.3,2600.0,47.0214,47.0214,47.0214,47.0214,2600.0
2011-01-03 10:20:00,78.5,78.5,78.5,78.5,200.0,47.1415,47.1415,47.1415,47.1415,200.0
2011-01-03 10:30:00,78.33,78.33,78.33,78.33,200.0,47.0394,47.0394,47.0394,47.0394,200.0
2011-01-03 10:40:00,78.35,78.49,78.33,78.49,1400.0,47.0515,47.1355,47.0394,47.1355,1400.0
2011-01-03 10:50:00,78.46,78.56,78.42,78.45,1600.0,47.1175,47.1776,47.0935,47.1115,1600.0
2011-01-03 11:00:00,78.5,78.58,78.39,78.58,600.0,47.1415,47.1896,47.0755,47.1896,600.0
2011-01-03 11:10:00,78.4,78.56,78.4,78.56,300.0,47.0815,47.1776,47.0815,47.1776,300.0
2011-01-03 11:20:00,78.68,78.68,78.68,78.68,200.0,47.2496,47.2496,47.2496,47.2496,200.0
2011-01-03 11:30:00,78.55,78.66,78.55,78.66,2900.0,47.1716,47.2376,47.1716,47.2376,2900.0
2011-01-03 11:40:00,78.59,78.59,78.51,78.51,900.0,47.1956,47.1956,47.1475,47.1475,900.0
2011-01-03 11:50:00,78.63,78.63,78.63,78.63,100.0,47.2196,47.2196,47.2196,47.2196,100.0
2011-01-03 12:00:00,78.63,78.63,78.48,78.51,9500.0,47.2196,47.2196,47.1295,47.1475,9500.0
2011-01-03 12:10:00,78.47,78.51,78.47,78.5,13600.0,47.1235,47.1475,47.1235,47.1415,13600.0
2011-01-03 12:20:00,78.5,78.5,78.5,78.5,0.0,47.1415,47.1415,47.1415,47.1415,0.0
2011-01-03 12:30:00,78.5,78.53,78.49,78.53,500.0,47.1415,47.1595,47.1355,47.1595,500.0
2011-01-03 12:40:00,78.5,78.5,78.5,78.5,200.0,47.1415,47.1415,47.1415,47.1415,200.0
2011-01-03 12:50:00,78.5,78.5,78.5,78.5,0.0,47.1415,47.1415,47.1415,47.1415,0.0
2011-01-03 13:00:00,78.5,78.5,78.5,78.5,0.0,47.1415,47.1415,47.1415,47.1415,0.0
2011-01-03 13:10:00,78.58,78.58,78.52,78.52,600.0,47.1896,47.1896,47.1535,47.1535,600.0
2011-01-03 13:20:00,78.63,78.63,78.57,78.57,300.0,47.2196,47.2196,47.1836,47.1836,300.0
2011-01-03 13:30:00,78.57,78.57,78.57,78.57,0.0,47.1836,47.1836,47.1836,47.1836,0.0
2011-01-03 13:40:00,78.66,78.66,78.62,78.62,700.0,47.2376,47.2376,47.2136,47.2136,700.0
2011-01-03 13:50:00,78.62,78.62,78.62,78.62,0.0,47.2136,47.2136,47.2136,47.2136,0.0
2011-01-03 14:00:00,78.57,78.57,78.57,78.57,400.0,47.1836,47.1836,47.1836,47.1836,400.0
2011-01-03 14:10:00,78.57,78.57,78.57,78.57,0.0,47.1836,47.1836,47.1836,47.1836,0.0
2011-01-03 14:20:00,78.57,78.57,78.57,78.57,500.0,47.1836,47.1836,47.1836,47.1836,500.0
2011-01-03 14:30:00,78.66,78.66,78.66,78.66,100.0,47.2376,47.2376,47.2376,47.2376,100.0
2011-01-03 14:40:00,78.66,78.66,78.66,78.66,1000.0,47.2376,47.2376,47.2376,47.2376,1000.0
2011-01-03 14:50:00,78.62,78.62,78.58,78.58,500.0,47.2136,47.2136,47.1896,47.1896,500.0
2011-01-03 15:00:00,78.58,78.58,78.58,78.58,0.0,47.1896,47.1896,47.1896,47.1896,0.0
2011-01-03 15:10:00,78.57,78.57,78.57,78.57,200.0,47.1836,47.1836,47.1836,47.1836,200.0
2011-01-03 15:20:00,78.55,78.55,78.55,78.55,1600.0,47.1716,47.1716,47.1716,47.1716,1600.0
2011-01-03 15:30:00,78.55,78.55,78.55,78.55,0.0,47.1716,47.1716,47.1716,47.1716,0.0
2011-01-03 15:40:00,78.54,78.54,78.53,78.54,400.0,47.1656,47.1656,47.1595,47.1656,400.0
2011-01-03 15:50:00,78.61,78.64,78.59,78.63,1900.0,47.2076,47.2256,47.1956,47.2196,1900.0
2011-01-04 09:30:00,78.66,78.78,78.61,78.63,5000.0,47.2376,47.3097,47.2076,47.2196,5000.0
2011-01-04 09:40:00,78.77,78.77,78.77,78.77,100.0,47.3037,47.3037,47.3037,47.3037,100.0
2011-01-04 09:50:00,78.6,78.71,78.6,78.6,700.0,47.2016,47.2676,47.2016,47.2016,700.0
2011-01-04 10:00:00,78.6,78.6,78.6,78.6,0.0,47.2016,47.2016,47.2016,47.2016,0.0
2011-01-04 10:10:00,78.76,78.76,78.76,78.76,100.0,47.2977,47.2977,47.2977,47.2977,100.0
2011-01-04 10:20:00,78.76,78.76,78.73,78.73,700.0,47.2977,47.2977,47.2797,47.2797,700.0
2011-01-04 10:30:00,78.73,78.74,78.73,78.74,800.0,47.2797,47.2857,47.2797,47.2857,800.0
2011-01-04 10:40:00,78.74,78.78,78.74,78.78,2000.0,47.2857,47.3097,47.2857,47.3097,2000.0
2011-01-04 10:50:00,78.78,78.78,78.78,78.78,0.0,47.3097,47.3097,47.3097,47.3097,0.0
2011-01-04 11:00:00,78.75,78.87,78.73,78.87,600.0,47.2917,47.3637,47.2797,47.3637,600.0
2011-01-04 11:10:00,78.89,78.89,78.87,78.87,200.0,47.3757,47.3757,47.3637,47.3637,200.0
2011-01-04 11:20:00,78.94,78.94,78.94,78.94,500.0,47.4058,47.4058,47.4058,47.4058,500.0
2011-01-04 11:30:00,78.93,78.93,78.93,78.93,100.0,47.3998,47.3998,47.3998,47.3998,100.0
2011-01-04 11:40:00,78.92,78.94,78.9,78.93,800.0,47.3938,47.4058,47.3817,47.3998,800.0
2011-01-04 11:50:00,78.91,78.91,78.91,78.91,100.0,47.3877,47.3877,47.3877,47.3877,100.0
2011-01-04 12:00:00,78.86,78.96,78.85,78.96,900.0,47.3577,47.4178,47.3517,47.4178,900.0
2011-01-04 12:10:00,78.96,78.96,78.91,78.94,2700.0,47.4178,47.4178,47.3877,47.4058,2700.0
2011-01-04 12:20:00,78.94,78.95,78.88,78.88,1800.0,47.4058,47.4118,47.3697,47.3697,1800.0
2011-01-04 12:30:00,78.88,78.88,78.88,78.88,0.0,47.3697,47.3697,47.3697,47.3697,0.0
2011-01-04 12:40:00,78.93,78.93,78.93,78.93,100.0,47.3998,47.3998,47.3998,47.3998,100.0
2011-01-04 12:50:00,78.89,78.93,78.89,78.93,500.0,47.3757,47.3998,47.3757,47.3998,500.0
2011-01-04 13:00:00,78.93,78.93,78.93,78.93,600.0,47.3998,47.3998,47.3998,47.3998,600.0
2011-01-04 13:10:00,78.89,78.89,78.89,78.89,100.0,47.3757,47.3757,47.3757,47.3757,100.0
2011-01-04 13:20:00,78.89,78.89,78.86,78.86,2800.0,47.3757,47.3757,47.3577,47.3577,2800.0
2011-01-04 13:30:00,78.91,78.91,78.91,78.91,300.0,47.3877,47.3877,47.3877,47.3877,300.0
2011-01-04 13:40:00,78.95,78.95,78.95,78.95,100.0,47.4118,47.4118,47.4118,47.4118,100.0
2011-01-04 13:50:00,78.95,78.95,78.95,78.95,0.0,47.4118,47.4118,47.4118,47.4118,0.0
2011-01-04 14:00:00,78.86,78.86,78.86,78.86,400.0,47.3577,47.3577,47.3577,47.3577,400.0
2011-01-04 14:10:00,78.87,78.87,78.82,78.82,700.0,47.3637,47.3637,47.3337,47.3337,700.0
2011-01-04 14:20:00,78.84,78.84,78.84,78.84,100.0,47.3457,47.3457,47.3457,47.3457,100.0
2011-01-04 14:30:00,78.84,78.89,78.81,78.82,1800.0,47.3457,47.3757,47.3277,47.3337,1800.0
2011-01-04 14:40:00,78.82,78.82,78.82,78.82,200.0,47.3337,47.3337,47.3337,47.3337,200.0
2011-01-04 14:50:00,78.76,78.76,78.76,78.76,100.0,47.2977,47.2977,47.2977,47.2977,100.0
2011-01-04 15:00:00,78.79,78.83,78.79,78.83,500.0,47.3157,47.3397,47.3157,47.3397,500.0
2011-01-04 15:10:00,78.82,78.82,78.82,78.82,700.0,47.3337,47.3337,47.3337,47.3337,700.0
2011-01-04 15:20:00,78.82,78.82,78.82,78.82,200.0,47.3337,47.3337,47.3337,47.3337,200.0
2011-01-04 15:30:00,78.86,78.87,78.76,78.86,1400.0,47.3577,47.3637,47.2977,47.3577,1400.0
2011-01-04 15:40:00,78.86,78.86,78.86,78.86,0.0,47.3577,47.3577,47.3577,47.3577,0.0
2011-01-04 15:50:00,78.86,78.88,78.79,78.88,1700.0,47.3577,47.3697,47.3157,47.3697,1700.0
2011-01-05 09:30:00,78.55,78.55,78.49,78.49,5300.0,47.1716,47.1716,47.1355,47.1355,5300.0
2011-01-05 09:40:00,78.5,78.5,78.5,78.5,100.0,47.1415,47.1415,47.1415,47.1415,100.0
2011-01-05 09:50:00,78.43,78.43,78.43,78.43,500.0,47.0995,47.0995,47.0995,47.0995,500.0
2011-01-05 10:00:00,78.57,78.57,78.57,78.57,400.0,47.1836,47.1836,47.1836,47.1836,400.0
2011-01-05 10:10:00,78.5,78.5,78.5,78.5,700.0,47.1415,47.1415,47.1415,47.1415,700.0
2011-01-05 10:20:00,78.5,78.5,78.5,78.5,0.0,47.1415,47.1415,47.1415,47.1415,0.0
2011-01-05 10:30:00,78.54,78.55,78.54,78.55,600.0,47.1656,47.1716,47.1656,47.1716,600.0
2011-01-05 10:40:00,78.49,78.49,78.49,78.49,100.0,47.1355,47.1355,47.1355,47.1355,100.0
2011-01-05 10:50:00,78.43,78.48,78.43,78.48,600.0,47.0995,47.1295,47.0995,47.1295,600.0
2011-01-05 11:00:00,78.46,78.46,78.33,78.33,900.0,47.1175,47.1175,47.0394,47.0394,900.0
2011-01-05 11:10:00,78.39,78.39,78.29,78.37,700.0,47.0755,47.0755,47.0154,47.0635,700.0
2011-01-05 11:20:00,78.37,78.37,78.32,78.32,200.0,47.0635,47.0635,47.0334,47.0334,200.0
2011-01-05 11:30:00,78.34,78.34,78.32,78.34,900.0,47.0454,47.0454,47.0334,47.0454,900.0
2011-01-05 11:40:00,78.33,78.33,78.29,78.29,1000.0,47.0394,47.0394,47.0154,47.0154,1000.0
2011-01-05 11:50:00,78.33,78.33,78.33,78.33,100.0,47.0394,47.0394,47.0394,47.0394,100.0
2011-01-05 12:00:00,78.33,78.33,78.33,78.33,100.0,47.0394,47.0394,47.0394,47.0394,100.0
2011-01-05 12:10:00,78.39,78.42,78.38,78.42,800.0,47.0755,47.0935,47.0695,47.0935,800.0
2011-01-05 12:20:00,78.42,78.42,78.42,78.42,0.0,47.0935,47.0935,47.0935,47.0935,0.0
2011-01-05 12:30:00,78.42,78.42,78.4,78.4,400.0,47.0935,47.0935,47.0815,47.0815,400.0
2011-01-05 12:40:00,78.42,78.42,78.42,78.42,600.0,47.0935,47.0935,47.0935,47.0935,600.0
2011-01-05 12:50:00,78.38,78.38,78.37,78.37,600.0,47.0695,47.0695,47.0635,47.0635,600.0
2011-01-05 13:00:00,78.42,78.42,78.42,78.42,1800.0,47.0935,47.0935,47.0935,47.0935,1800.0
2011-01-05 13:10:00,78.42,78.42,78.42,78.42,0.0,47.0935,47.0935,47.0935,47.0935,0.0
2011-01-05 13:20:00,78.37,78.37,78.34,78.34,200.0,47.0635,47.0635,47.0454,47.0454,200.0
2011-01-05 13:30:00,78.33,78.33,78.32,78.32,200.0,47.0394,47.0394,47.0334,47.0334,200.0
2011-01-05 13:40:00,78.36,78.36,78.33,78.33,700.0,47.0575,47.0575,47.0394,47.0394,700.0
2011-01-05 13:50:00,78.32,78.32,78.32,78.32,2000.0,47.0334,47.0334,47.0334,47.0334,2000.0
2011-01-05 14:00:00,78.31,78.31,78.31,78.31,1800.0,47.0274,47.0274,47.0274,47.0274,1800.0
2011-01-05 14:10:00,78.34,78.37,78.34,78.37,1800.0,47.0454,47.0635,47.0454,47.0635,1800.0
2011-01-05 14:20:00,78.33,78.36,78.29,78.29,6400.0,47.0394,47.0575,47.0154,47.0154,6400.0
2011-01-05 14:30:00,78.17,78.25,78.17,78.25,700.0,46.9434,46.9914,46.9434,46.9914,700.0
2011-01-05 14:40:00,78.25,78.25,78.1,78.2,2300.0,46.9914,46.9914,46.9013,46.9614,2300.0
2011-01-05 14:50:00,78.18,78.21,78.17,78.17,800.0,46.9494,46.9674,46.9434,46.9434,800.0
2011-01-05 15:00:00,78.21,78.29,78.21,78.29,600.0,46.9674,47.0154,46.9674,47.0154,600.0
2011-01-05 15:10:00,78.23,78.23,78.23,78.23,100.0,46.9794,46.9794,46.9794,46.9794,100.0
2011-01-05 15:20:00,78.21,78.21,78.19,78.19,900.0,46.9674,46.9674,46.9554,46.9554,900.0
2011-01-05 15:30:00,78.18,78.37,78.18,78.37,1400.0,46.9494,47.0635,46.9494,47.0635,1400.0
2011-01-05 15:40:00,78.29,78.29,78.22,78.28,6100.0,47.0154,47.0154,46.9734,47.0094,6100.0
2011-01-05 15:50:00,78.29,78.29,78.25,78.25,500.0,47.0154,47.0154,46.9914,46.9914,500.0
2011-01-06 09:30:00,78.37,78.63,78.34,78.63,7300.0,47.0635,47.2196,47.0454,47.2196,7300.0
2011-01-06 09:40:00,78.63,78.63,78.63,78.63,0.0,47.2196,47.2196,47.2196,47.2196,0.0
2011-01-06 09:50:00,78.5,78.5,78.5,78.5,100.0,47.1415,47.1415,47.1415,47.1415,100.0
2011-01-06 10:00:00,78.54,78.54,78.39,78.53,700.0,47.1656,47.1656,47.0755,47.1595,700.0
2011-01-06 10:10:00,78.39,78.39,78.39,78.39,100.0,47.0755,47.0755,47.0755,47.0755,100.0
2011-01-06 10:20:00,78.39,78.39,78.39,78.39,0.0,47.0755,47.0755,47.0755,47.0755,0.0
2011-01-06 10:30:00,78.39,78.39,78.39,78.39,0.0,47.0755,47.0755,47.0755,47.0755,0.0
2011-01-06 10:40:00,78.39,78.39,78.39,78.39,0.0,47.0755,47.0755,47.0755,47.0755,0.0
2011-01-06 10:50:00,78.49,78.54,78.49,78.54,700.0,47.1355,47.1656,47.1355,47.1656,700.0
2011-01-06 11:00:00,78.47,78.55,78.41,78.55,1300.0,47.1235,47.1716,47.0875,47.1716,1300.0
2011-01-06 11:10:00,78.55,78.55,78.55,78.55,0.0,47.1716,47.1716,47.1716,47.1716,0.0
2011-01-06 11:20:00,78.53,78.53,78.53,78.53,200.0,47.1595,47.1595,47.1595,47.1595,200.0
2011-01-06 11:30:00,78.52,78.52,78.52,78.52,100.0,47.1535,47.1535,47.1535,47.1535,100.0
2011-01-06 11:40:00,78.54,78.54,78.42,78.43,600.0,47.1656,47.1656,47.0935,47.0995,600.0
2011-01-06 11:50:00,78.54,78.54,78.47,78.47,700.0,47.1656,47.1656,47.1235,47.1235,700.0
2011-01-06 12:00:00,78.53,78.53,78.53,78.53,200.0,47.1595,47.1595,47.1595,47.1595,200.0
2011-01-06 12:10:00,78.55,78.55,78.54,78.55,2300.0,47.1716,47.1716,47.1656,47.1716,2300.0
2011-01-06 12:20:00,78.55,78.55,78.55,78.55,8300.0,47.1716,47.1716,47.1716,47.1716,8300.0
2011-01-06 12:30:00,78.5,78.5,78.5,78.5,200.0,47.1415,47.1415,47.1415,47.1415,200.0
2011-01-06 12:40:00,78.5,78.5,78.5,78.5,0.0,47.1415,47.1415,47.1415,47.1415,0.0
2011-01-06 12:50:00,78.46,78.46,78.45,78.45,200.0,47.1175,47.1175,47.1115,47.1115,200.0
2011-01-06 13:00:00,78.52,78.52,78.49,78.51,700.0,47.1535,47.1535,47.1355,47.1475,700.0
2011-01-06 13:10:00,78.51,78.51,78.51,78.51,0.0,47.1475,47.1475,47.1475,47.1475,0.0
2011-01-06 13:20:00,78.51,78.51,78.51,78.51,0.0,47.1475,47.1475,47.1475,47.1475,0.0
2011-01-06 13:30:00,78.42,78.42,78.42,78.42,600.0,47.0935,47.0935,47.0935,47.0935,600.0
2011-01-06 13:40:00,78.41,78.41,78.41,78.41,100.0,47.0875,47.0875,47.0875,47.0875,100.0
2011-01-06 13:50:00,78.37,78.45,78.37,78.45,200.0,47.0635,47.1115,47.0635,47.1115,200.0
2011-01-06 14:00:00,78.38,78.45,78.38,78.45,200.0,47.0695,47.1115,47.0695,47.1115,200.0
2011-01-06 14:10:00,78.46,78.5,78.38,78.49,1700.0,47.1175,47.1415,47.0695,47.1355,1700.0
2011-01-06 14:20:00,78.47,78.5,78.47,78.5,800.0,47.1235,47.1415,47.1235,47.1415,800.0
2011-01-06 14:30:00,78.5,78.5,78.49,78.5,600.0,47.1415,47.1415,47.1355,47.1415,600.0
2011-01-06 14:40:00,78.5,78.5,78.5,78.5,0.0,47.1415,47.1415,47.1415,47.1415,0.0
2011-01-06 14:50:00,78.45,78.45,78.45,78.45,200.0,47.1115,47.1115,47.1115,47.1115,200.0
2011-01-06 15:00:00,78.5,78.5,78.5,78.5,500.0,47.1415,47.1415,47.1415,47.1415,500.0
2011-01-06 15:10:00,78.49,78.49,78.42,78.44,1800.0,47.1355,47.1355,47.0935,47.1055,1800.0
2011-01-06 15:20:00,78.42,78.5,78.39,78.48,1100.0,47.0935,47.1415,47.0755,47.1295,1100.0
2011-01-06 15:30:00,78.5,78.5,78.47,78.48,1900.0,47.1415,47.1415,47.1235,47.1295,1900.0
2011-01-06 15:40:00,78.47,78.47,78.47,78.47,200.0,47.1235,47.1235,47.1235,47.1235,200.0
2011-01-06 15:50:00,78.5,78.5,78.5,78.5,300.0,47.1415,47.1415,47.1415,47.1415,300.0
2011-01-07 09:30:00,78.44,78.74,78.44,78.72,1600.0,47.1055,47.2857,47.1055,47.2736,1600.0
2011-01-07 09:40:00,78.51,78.51,78.51,78.51,100.0,47.1475,47.1475,47.1475,47.1475,100.0
2011-01-07 09:50:00,78.63,78.78,78.5,78.78,600.0,47.2196,47.3097,47.1415,47.3097,600.0
2011-01-07 10:00:00,78.78,78.8,78.68,78.74,5500.0,47.3097,47.3217,47.2496,47.2857,5500.0
2011-01-07 10:10:00,78.72,78.78,78.72,78.74,3100.0,47.2736,47.3097,47.2736,47.2857,3100.0
2011-01-07 10:20:00,78.74,78.74,78.74,78.74,0.0,47.2857,47.2857,47.2857,47.2857,0.0
2011-01-07 10:30:00,78.74,78.75,78.74,78.75,200.0,47.2857,47.2917,47.2857,47.2917,200.0
2011-01-07 10:40:00,78.8,78.8,78.8,78.8,500.0,47.3217,47.3217,47.3217,47.3217,500.0
2011-01-07 10:50:00,78.8,78.86,78.78,78.83,1100.0,47.3217,47.3577,47.3097,47.3397,1100.0
2011-01-07 11:00:00,78.86,78.92,78.86,78.92,3100.0,47.3577,47.3938,47.3577,47.3938,3100.0
2011-01-07 11:10:00,78.89,78.92,78.86,78.89,4400.0,47.3757,47.3938,47.3577,47.3757,4400.0
2011-01-07 11:20:00,78.92,78.98,78.81,78.89,3200.0,47.3938,47.4298,47.3277,47.3757,3200.0
2011-01-07 11:30:00,78.97,78.98,78.86,78.98,400.0,47.4238,47.4298,47.3577,47.4298,400.0
2011-01-07 11:40:00,78.98,78.98,78.98,78.98,0.0,47.4298,47.4298,47.4298,47.4298,0.0
2011-01-07 11:50:00,78.91,78.92,78.88,78.88,1400.0,47.3877,47.3938,47.3697,47.3697,1400.0
2011-01-07 12:00:00,78.88,78.88,78.88,78.88,0.0,47.3697,47.3697,47.3697,47.3697,0.0
2011-01-07 12:10:00,78.88,78.88,78.88,78.88,200.0,47.3697,47.3697,47.3697,47.3697,200.0
2011-01-07 12:20:00,78.88,78.88,78.88,78.88,0.0,47.3697,47.3697,47.3697,47.3697,0.0
2011-01-07 12:30:00,78.88,78.88,78.88,78.88,0.0,47.3697,47.3697,47.3697,47.3697,0.0
2011-01-07 12:40:00,78.88,78.88,78.88,78.88,0.0,47.3697,47.3697,47.3697,47.3697,0.0
2011-01-07 12:50:00,78.88,78.88,78.88,78.88,0.0,47.3697,47.3697,47.3697,47.3697,0.0
2011-01-07 13:00:00,78.81,78.81,78.81,78.81,300.0,47.3277,47.3277,47.3277,47.3277,300.0
2011-01-07 13:10:00,78.81,78.81,78.81,78.81,200.0,47.3277,47.3277,47.3277,47.3277,200.0
2011-01-07 13:20:00,78.88,78.99,78.88,78.99,500.0,47.3697,47.4358,47.3697,47.4358,500.0
2011-01-07 13:30:00,78.77,78.77,78.77,78.77,200.0,47.3037,47.3037,47.3037,47.3037,200.0
2011-01-07 13:40:00,78.77,78.77,78.77,78.77,0.0,47.3037,47.3037,47.3037,47.3037,0.0
2011-01-07 13:50:00,78.92,78.92,78.92,78.92,100.0,47.3938,47.3938,47.3938,47.3938,100.0
2011-01-07 14:00:00,78.77,78.83,78.77,78.83,500.0,47.3037,47.3397,47.3037,47.3397,500.0
2011-01-07 14:10:00,78.83,78.83,78.78,78.78,300.0,47.3397,47.3397,47.3097,47.3097,300.0
2011-01-07 14:20:00,78.77,78.83,78.77,78.77,2800.0,47.3037,47.3397,47.3037,47.3037,2800.0
2011-01-07 14:30:00,78.76,78.81,78.76,78.81,700.0,47.2977,47.3277,47.2977,47.3277,700.0
2011-01-07 14:40:00,78.79,78.79,78.72,78.72,2200.0,47.3157,47.3157,47.2736,47.2736,2200.0
2011-01-07 14:50:00,78.76,78.76,78.71,78.72,3700.0,47.2977,47.2977,47.2676,47.2736,3700.0
2011-01-07 15:00:00,78.68,78.91,78.68,78.88,2700.0,47.2496,47.3877,47.2496,47.3697,2700.0
2011-01-07 15:10:00,78.79,78.92,78.74,78.92,600.0,47.3157,47.3938,47.2857,47.3938,600.0
2011-01-07 15:20:00,78.76,78.89,78.76,78.89,300.0,47.2977,47.3757,47.2977,47.3757,300.0
2011-01-07 15:30:00,78.92,78.92,78.92,78.92,100.0,47.3938,47.3938,47.3938,47.3938,100.0
2011-01-07 15:40:00,78.92,78.92,78.92,78.92,100.0,47.3938,47.3938,47.3938,47.3938,100.0
2011-01-07 15:50:00,78.82,78.82,78.8,78.8,200.0,47.3337,47.3337,47.3217,47.3217,200.0
2011-01-10 09:30:00,78.72,78.72,78.72,78.72,3900.0,47.2736,47.2736,47.2736,47.2736,3900.0
2011-01-10 09:40:00,79.05,79.05,78.8,79.05,900.0,47.4718,47.4718,47.3217,47.4718,900.0
2011-01-10 09:50:00,79.03,79.03,79.03,79.03,600.0,47.4598,47.4598,47.4598,47.4598,600.0
2011-01-10 10:00:00,78.97,78.97,78.97,78.97,500.0,47.4238,47.4238,47.4238,47.4238,500.0
2011-01-10 10:10:00,78.99,78.99,78.99,78.99,300.0,47.4358,47.4358,47.4358,47.4358,300.0
2011-01-10 10:20:00,78.94,79.0,78.86,78.94,600.0,47.4058,47.4418,47.3577,47.4058,600.0
2011-01-10 10:30:00,78.97,78.97,78.97,78.97,100.0,47.4238,47.4238,47.4238,47.4238,100.0
2011-01-10 10:40:00,78.97,78.97,78.97,78.97,0.0,47.4238,47.4238,47.4238,47.4238,0.0
2011-01-10 10:50:00,78.97,78.97,78.97,78.97,0.0,47.4238,47.4238,47.4238,47.4238,0.0
2011-01-10 11:00:00,78.97,78.97,78.97,78.97,0.0,47.4238,47.4238,47.4238,47.4238,0.0
2011-01-10 11:10:00,78.97,78.97,78.97,78.97,0.0,47.4238,47.4238,47.4238,47.4238,0.0
2011-01-10 11:20:00,78.97,78.97,78.97,78.97,0.0,47.4238,47.4238,47.4238,47.4238,0.0
2011-01-10 11:30:00,78.97,78.97,78.97,78.97,0.0,47.4238,47.4238,47.4238,47.4238,0.0
2011-01-10 11:40:00,78.97,78.97,78.97,78.97,0.0,47.4238,47.4238,47.4238,47.4238,0.0
2011-01-10 11:50:00,78.95,78.97,78.95,78.97,900.0,47.4118,47.4238,47.4118,47.4238,900.0
2011-01-10 12:00:00,78.96,79.0,78.95,79.0,300.0,47.4178,47.4418,47.4118,47.4418,300.0
2011-01-10 12:10:00,78.97,78.97,78.97,78.97,300.0,47.4238,47.4238,47.4238,47.4238,300.0
2011-01-10 12:20:00,78.97,78.97,78.97,78.97,0.0,47.4238,47.4238,47.4238,47.4238,0.0
2011-01-10 12:30:00,78.96,78.96,78.96,78.96,100.0,47.4178,47.4178,47.4178,47.4178,100.0
2011-01-10 12:40:00,78.95,78.95,78.95,78.95,100.0,47.4118,47.4118,47.4118,47.4118,100.0
2011-01-10 12:50:00,78.92,78.92,78.92,78.92,600.0,47.3938,47.3938,47.3938,47.3938,600.0
2011-01-10 13:00:00,78.92,78.92,78.92,78.92,0.0,47.3938,47.3938,47.3938,47.3938,0.0
2011-01-10 13:10:00,78.96,78.96,78.96,78.96,300.0,47.4178,47.4178,47.4178,47.4178,300.0
2011-01-10 13:20:00,78.94,78.94,78.91,78.91,300.0,47.4058,47.4058,47.3877,47.3877,300.0
2011-01-10 13:30:00,78.91,78.91,78.91,78.91,0.0,47.3877,47.3877,47.3877,47.3877,0.0
2011-01-10 13:40:00,78.94,78.94,78.94,78.94,100.0,47.4058,47.4058,47.4058,47.4058,100.0
2011-01-10 13:50:00,78.94,78.94,78.94,78.94,0.0,47.4058,47.4058,47.4058,47.4058,0.0
2011-01-10 14:00:00,78.94,78.94,78.94,78.94,100.0,47.4058,47.4058,47.4058,47.4058,100.0
2011-01-10 14:10:00,78.94,78.94,78.94,78.94,200.0,47.4058,47.4058,47.4058,47.4058,200.0
2011-01-10 14:20:00,78.94,78.94,78.94,78.94,0.0,47.4058,47.4058,47.4058,47.4058,0.0
2011-01-10 14:30:00,78.96,78.99,78.96,78.99,300.0,47.4178,47.4358,47.4178,47.4358,300.0
2011-01-10 14:40:00,78.97,78.97,78.97,78.97,800.0,47.4238,47.4238,47.4238,47.4238,800.0
2011-01-10 14:50:00,78.97,78.97,78.97,78.97,0.0,47.4238,47.4238,47.4238,47.4238,0.0
2011-01-10 15:00:00,78.99,78.99,78.99,78.99,100.0,47.4358,47.4358,47.4358,47.4358,100.0
2011-01-10 15:10:00,78.87,78.87,78.87,78.87,500.0,47.3637,47.3637,47.3637,47.3637,500.0
2011-01-10 15:20:00,78.87,78.87,78.87,78.87,0.0,47.3637,47.3637,47.3637,47.3637,0.0
2011-01-10 15:30:00,79.0,79.0,78.86,78.86,2100.0,47.4418,47.4418,47.3577,47.3577,2100.0
2011-01-10 15:40:00,78.86,78.86,78.86,78.86,0.0,47.3577,47.3577,47.3577,47.3577,0.0
2011-01-10 15:50:00,78.96,78.99,78.96,78.99,900.0,47.4178,47.4358,47.4178,47.4358,900.0
2011-01-11 09:30:00,79.11,79.11,79.11,79.11,2300.0,47.5079,47.5079,47.5079,47.5079,2300.0
2011-01-11 09:40:00,79.07,79.07,79.07,79.07,700.0,47.4838,47.4838,47.4838,47.4838,700.0
2011-01-11 09:50:00,79.01,79.03,79.01,79.03,200.0,47.4478,47.4598,47.4478,47.4598,200.0
2011-01-11 10:00:00,79.03,79.03,79.03,79.03,0.0,47.4598,47.4598,47.4598,47.4598,0.0
2011-01-11 10:10:00,79.03,79.03,79.03,79.03,0.0,47.4598,47.4598,47.4598,47.4598,0.0
2011-01-11 10:20:00,78.92,78.92,78.87,78.9,300.0,47.3938,47.3938,47.3637,47.3817,300.0
2011-01-11 10:30:00,78.91,78.91,78.85,78.87,1000.0,47.3877,47.3877,47.3517,47.3637,1000.0
2011-01-11 10:40:00,78.94,78.94,78.84,78.84,1200.0,47.4058,47.4058,47.3457,47.3457,1200.0
2011-01-11 10:50:00,78.87,78.87,78.87,78.87,200.0,47.3637,47.3637,47.3637,47.3637,200.0
2011-01-11 11:00:00,78.83,78.85,78.76,78.76,1600.0,47.3397,47.3517,47.2977,47.2977,1600.0
2011-01-11 11:10:00,78.7,78.7,78.7,78.7,100.0,47.2616,47.2616,47.2616,47.2616,100.0
2011-01-11 11:20:00,78.8,78.84,78.8,78.81,1200.0,47.3217,47.3457,47.3217,47.3277,1200.0
2011-01-11 11:30:00,78.86,78.86,78.82,78.82,800.0,47.3577,47.3577,47.3337,47.3337,800.0
2011-01-11 11:40:00,78.84,78.84,78.83,78.84,1600.0,47.3457,47.3457,47.3397,47.3457,1600.0
2011-01-11 11:50:00,78.83,78.84,78.82,78.84,5100.0,47.3397,47.3457,47.3337,47.3457,5100.0
2011-01-11 12:00:00,78.82,78.84,78.82,78.82,3100.0,47.3337,47.3457,47.3337,47.3337,3100.0
2011-01-11 12:10:00,78.82,78.82,78.82,78.82,4200.0,47.3337,47.3337,47.3337,47.3337,4200.0
2011-01-11 12:20:00,78.8,78.8,78.8,78.8,200.0,47.3217,47.3217,47.3217,47.3217,200.0
2011-01-11 12:30:00,78.83,78.85,78.77,78.84,2900.0,47.3397,47.3517,47.3037,47.3457,2900.0
2011-01-11 12:40:00,78.75,78.79,78.75,78.79,200.0,47.2917,47.3157,47.2917,47.3157,200.0
2011-01-11 12:50:00,78.75,78.85,78.75,78.85,400.0,47.2917,47.3517,47.2917,47.3517,400.0
2011-01-11 13:00:00,78.84,78.84,78.84,78.84,100.0,47.3457,47.3457,47.3457,47.3457,100.0
2011-01-11 13:10:00,78.84,78.84,78.84,78.84,0.0,47.3457,47.3457,47.3457,47.3457,0.0
2011-01-11 13:20:00,78.97,78.97,78.93,78.93,200.0,47.4238,47.4238,47.3998,47.3998,200.0
2011-01-11 13:30:00,78.94,78.94,78.83,78.83,1100.0,47.4058,47.4058,47.3397,47.3397,1100.0
2011-01-11 13:40:00,78.93,78.98,78.93,78.98,2600.0,47.3998,47.4298,47.3998,47.4298,2600.0
2011-01-11 13:50:00,78.98,78.98,78.98,78.98,0.0,47.4298,47.4298,47.4298,47.4298,0.0
2011-01-11 14:00:00,78.99,78.99,78.99,78.99,900.0,47.4358,47.4358,47.4358,47.4358,900.0
2011-01-11 14:10:00,78.79,78.79,78.79,78.79,300.0,47.3157,47.3157,47.3157,47.3157,300.0
2011-01-11 14:20:00,78.95,78.95,78.95,78.95,400.0,47.4118,47.4118,47.4118,47.4118,400.0
2011-01-11 14:30:00,78.93,78.93,78.93,78.93,200.0,47.3998,47.3998,47.3998,47.3998,200.0
2011-01-11 14:40:00,78.91,78.91,78.91,78.91,200.0,47.3877,47.3877,47.3877,47.3877,200.0
2011-01-11 14:50:00,78.88,78.88,78.88,78.88,200.0,47.3697,47.3697,47.3697,47.3697,200.0
2011-01-11 15:00:00,78.88,78.88,78.88,78.88,300.0,47.3697,47.3697,47.3697,47.3697,300.0
2011-01-11 15:10:00,78.91,78.91,78.87,78.87,900.0,47.3877,47.3877,47.3637,47.3637,900.0
2011-01-11 15:20:00,78.89,78.89,78.89,78.89,1000.0,47.3757,47.3757,47.3757,47.3757,1000.0
2011-01-11 15:30:00,78.89,78.89,78.89,78.89,100.0,47.3757,47.3757,47.3757,47.3757,100.0
2011-01-11 15:40:00,78.89,78.89,78.89,78.89,100.0,47.3757,47.3757,47.3757,47.3757,100.0
2011-01-11 15:50:00,78.9,78.93,78.81,78.93,2500.0,47.3817,47.3998,47.3277,47.3998,2500.0
2011-01-12 09:30:00,78.84,78.84,78.68,78.68,3000.0,47.3457,47.3457,47.2496,47.2496,3000.0
2011-01-12 09:40:00,78.68,78.68,78.68,78.68,0.0,47.2496,47.2496,47.2496,47.2496,0.0
2011-01-12 09:50:00,78.68,78.68,78.68,78.68,0.0,47.2496,47.2496,47.2496,47.2496,0.0
2011-01-12 10:00:00,78.74,78.8,78.74,78.8,900.0,47.2857,47.3217,47.2857,47.3217,900.0
2011-01-12 10:10:00,78.8,78.8,78.8,78.8,0.0,47.3217,47.3217,47.3217,47.3217,0.0
2011-01-12 10:20:00,78.75,78.77,78.75,78.76,5300.0,47.2917,47.3037,47.2917,47.2977,5300.0
2011-01-12 10:30:00,78.75,78.75,78.75,78.75,400.0,47.2917,47.2917,47.2917,47.2917,400.0
2011-01-12 10:40:00,78.75,78.75,78.75,78.75,100.0,47.2917,47.2917,47.2917,47.2917,100.0
2011-01-12 10:50:00,78.7,78.74,78.7,78.72,1400.0,47.2616,47.2857,47.2616,47.2736,1400.0
2011-01-12 11:00:00,78.72,78.74,78.71,78.71,4700.0,47.2736,47.2857,47.2676,47.2676,4700.0
2011-01-12 11:10:00,78.73,78.73,78.73,78.73,5200.0,47.2797,47.2797,47.2797,47.2797,5200.0
2011-01-12 11:20:00,78.73,78.73,78.72,78.72,900.0,47.2797,47.2797,47.2736,47.2736,900.0
2011-01-12 11:30:00,78.74,78.74,78.71,78.71,1100.0,47.2857,47.2857,47.2676,47.2676,1100.0
2011-01-12 11:40:00,78.71,78.71,78.71,78.71,0.0,47.2676,47.2676,47.2676,47.2676,0.0
2011-01-12 11:50:00,78.71,78.71,78.71,78.71,200.0,47.2676,47.2676,47.2676,47.2676,200.0
2011-01-12 12:00:00,78.74,78.74,78.72,78.74,4600.0,47.2857,47.2857,47.2736,47.2857,4600.0
2011-01-12 12:10:00,78.74,78.74,78.74,78.74,500.0,47.2857,47.2857,47.2857,47.2857,500.0
2011-01-12 12:20:00,78.72,78.77,78.72,78.77,600.0,47.2736,47.3037,47.2736,47.3037,600.0
2011-01-12 12:30:00,78.75,78.78,78.75,78.78,1300.0,47.2917,47.3097,47.2917,47.3097,1300.0
2011-01-12 12:40:00,78.74,78.77,78.74,78.77,3200.0,47.2857,47.3037,47.2857,47.3037,3200.0
2011-01-12 12:50:00,78.8,78.8,78.8,78.8,300.0,47.3217,47.3217,47.3217,47.3217,300.0
2011-01-12 13:00:00,78.86,78.95,78.84,78.89,2400.0,47.3577,47.4118,47.3457,47.3757,2400.0
2011-01-12 13:10:00,78.92,78.94,78.86,78.92,1000.0,47.3938,47.4058,47.3577,47.3938,1000.0
2011-01-12 13:20:00,78.93,78.95,78.89,78.95,3700.0,47.3998,47.4118,47.3757,47.4118,3700.0
2011-01-12 13:30:00,78.95,79.02,78.9,79.02,71200.0,47.4118,47.4538,47.3817,47.4538,71200.0
2011-01-12 13:40:00,79.04,79.04,78.93,78.93,500.0,47.4658,47.4658,47.3998,47.3998,500.0
2011-01-12 13:50:00,79.03,79.09,79.03,79.07,300.0,47.4598,47.4958,47.4598,47.4838,300.0
2011-01-12 14:00:00,79.07,79.07,79.07,79.07,0.0,47.4838,47.4838,47.4838,47.4838,0.0
2011-01-12 14:10:00,79.0,79.0,78.92,78.92,800.0,47.4418,47.4418,47.3938,47.3938,800.0
2011-01-12 14:20:00,78.92,78.92,78.92,78.92,0.0,47.3938,47.3938,47.3938,47.3938,0.0
2011-01-12 14:30:00,79.03,79.03,79.03,79.03,300.0,47.4598,47.4598,47.4598,47.4598,300.0
2011-01-12 14:40:00,78.99,79.13,78.99,79.07,300.0,47.4358,47.5199,47.4358,47.4838,300.0
2011-01-12 14:50:00,79.07,79.07,79.01,79.01,200.0,47.4838,47.4838,47.4478,47.4478,200.0
2011-01-12 15:00:00,79.01,79.01,79.01,79.01,100.0,47.4478,47.4478,47.4478,47.4478,100.0
2011-01-12 15:10:00,79.04,79.04,79.04,79.04,100.0,47.4658,47.4658,47.4658,47.4658,100.0
2011-01-12 15:20:00,79.05,79.05,79.05,79.05,300.0,47.4718,47.4718,47.4718,47.4718,300.0
2011-01-12 15:30:00,79.05,79.06,79.04,79.04,400.0,47.4718,47.4778,47.4658,47.4658,400.0
2011-01-12 15:40:00,79.05,79.08,79.05,79.08,6400.0,47.4718,47.4898,47.4718,47.4898,6400.0
2011-01-12 15:50:00,79.06,79.06,79.06,79.06,200.0,47.4778,47.4778,47.4778,47.4778,200.0
2011-01-13 09:30:00,78.77,78.99,78.77,78.99,5200.0,47.3037,47.4358,47.3037,47.4358,5200.0
2011-01-13 09:40:00,78.99,78.99,78.99,78.99,0.0,47.4358,47.4358,47.4358,47.4358,0.0
2011-01-13 09:50:00,78.99,78.99,78.99,78.99,0.0,47.4358,47.4358,47.4358,47.4358,0.0
2011-01-13 10:00:00,78.99,78.99,78.99,78.99,0.0,47.4358,47.4358,47.4358,47.4358,0.0
2011-01-13 10:10:00,78.93,78.93,78.93,78.93,100.0,47.3998,47.3998,47.3998,47.3998,100.0
2011-01-13 10:20:00,79.08,79.08,78.91,79.06,1100.0,47.4898,47.4898,47.3877,47.4778,1100.0
2011-01-13 10:30:00,79.06,79.06,79.05,79.06,300.0,47.4778,47.4778,47.4718,47.4778,300.0
2011-01-13 10:40:00,79.04,79.04,78.91,78.91,600.0,47.4658,47.4658,47.3877,47.3877,600.0
2011-01-13 10:50:00,78.97,78.97,78.97,78.97,100.0,47.4238,47.4238,47.4238,47.4238,100.0
2011-01-13 11:00:00,78.97,78.97,78.97,78.97,200.0,47.4238,47.4238,47.4238,47.4238,200.0
2011-01-13 11:10:00,79.11,79.14,79.11,79.14,700.0,47.5079,47.5259,47.5079,47.5259,700.0
2011-01-13 11:20:00,79.14,79.15,79.11,79.15,1400.0,47.5259,47.5319,47.5079,47.5319,1400.0
2011-01-13 11:30:00,79.15,79.15,79.15,79.15,200.0,47.5319,47.5319,47.5319,47.5319,200.0
2011-01-13 11:40:00,79.1,79.11,79.1,79.11,400.0,47.5019,47.5079,47.5019,47.5079,400.0
2011-01-13 11:50:00,79.15,79.22,79.15,79.22,2500.0,47.5319,47.5739,47.5319,47.5739,2500.0
2011-01-13 12:00:00,79.17,79.22,79.03,79.19,2100.0,47.5439,47.5739,47.4598,47.5559,2100.0
2011-01-13 12:10:00,79.22,79.27,79.22,79.27,400.0,47.5739,47.6039,47.5739,47.6039,400.0
2011-01-13 12:20:00,79.13,79.15,79.13,79.15,1800.0,47.5199,47.5319,47.5199,47.5319,1800.0
2011-01-13 12:30:00,79.3,79.3,79.3,79.3,300.0,47.622,47.622,47.622,47.622,300.0
2011-01-13 12:40:00,79.21,79.21,79.19,79.19,200.0,47.5679,47.5679,47.5559,47.5559,200.0
2011-01-13 12:50:00,79.19,79.19,79.19,79.19,0.0,47.5559,47.5559,47.5559,47.5559,0.0
2011-01-13 13:00:00,79.27,79.27,79.27,79.27,100.0,47.6039,47.6039,47.6039,47.6039,100.0
2011-01-13 13:10:00,79.21,79.21,79.07,79.07,2100.0,47.5679,47.5679,47.4838,47.4838,2100.0
2011-01-13 13:20:00,79.15,79.15,79.15,79.15,200.0,47.5319,47.5319,47.5319,47.5319,200.0
2011-01-13 13:30:00,79.19,79.2,79.17,79.17,400.0,47.5559,47.5619,47.5439,47.5439,400.0
2011-01-13 13:40:00,79.26,79.27,79.2,79.2,800.0,47.5979,47.6039,47.5619,47.5619,800.0
2011-01-13 13:50:00,79.2,79.2,79.2,79.2,100.0,47.5619,47.5619,47.5619,47.5619,100.0
2011-01-13 14:00:00,79.19,79.25,79.1,79.17,3000.0,47.5559,47.5919,47.5019,47.5439,3000.0
2011-01-13 14:10:00,79.1,79.24,79.1,79.18,300.0,47.5019,47.5859,47.5019,47.5499,300.0
2011-01-13 14:20:00,79.16,79.16,79.16,79.16,200.0,47.5379,47.5379,47.5379,47.5379,200.0
2011-01-13 14:30:00,79.27,79.27,79.27,79.27,100.0,47.6039,47.6039,47.6039,47.6039,100.0
2011-01-13 14:40:00,79.17,79.17,79.17,79.17,100.0,47.5439,47.5439,47.5439,47.5439,100.0
2011-01-13 14:50:00,79.27,79.37,79.27,79.37,1400.0,47.6039,47.664,47.6039,47.664,1400.0
2011-01-13 15:00:00,79.25,79.25,79.23,79.23,300.0,47.5919,47.5919,47.5799,47.5799,300.0
2011-01-13 15:10:00,79.2,79.2,79.2,79.2,2600.0,47.5619,47.5619,47.5619,47.5619,2600.0
2011-01-13 15:20:00,79.25,79.25,79.25,79.25,100.0,47.5919,47.5919,47.5919,47.5919,100.0
2011-01-13 15:30:00,79.15,79.25,79.13,79.25,6100.0,47.5319,47.5919,47.5199,47.5919,6100.0
2011-01-13 15:40:00,79.25,79.25,79.24,79.24,200.0,47.5919,47.5919,47.5859,47.5859,200.0
2011-01-13 15:50:00,79.25,79.36,79.22,79.22,700.0,47.5919,47.658,47.5739,47.5739,700.0
2011-01-14 09:30:00,79.54,79.54,79.5,79.5,1900.0,47.7661,47.7661,47.7421,47.7421,1900.0
2011-01-14 09:40:00,79.5,79.5,79.43,79.48,700.0,47.7421,47.7421,47.7,47.7301,700.0
2011-01-14 09:50:00,79.47,79.47,79.47,79.47,700.0,47.724,47.724,47.724,47.724,700.0
2011-01-14 10:00:00,79.39,79.51,79.39,79.51,800.0,47.676,47.7481,47.676,47.7481,800.0
2011-01-14 10:10:00,79.51,79.51,79.51,79.51,300.0,47.7481,47.7481,47.7481,47.7481,300.0
2011-01-14 10:20:00,79.38,79.38,79.38,79.38,100.0,47.67,47.67,47.67,47.67,100.0
2011-01-14 10:30:00,79.48,79.48,79.48,79.48,500.0,47.7301,47.7301,47.7301,47.7301,500.0
2011-01-14 10:40:00,79.48,79.48,79.48,79.48,0.0,47.7301,47.7301,47.7301,47.7301,0.0
2011-01-14 10:50:00,79.48,79.48,79.48,79.48,0.0,47.7301,47.7301,47.7301,47.7301,0.0
2011-01-14 11:00:00,79.48,79.48,79.48,79.48,200.0,47.7301,47.7301,47.7301,47.7301,200.0
2011-01-14 11:10:00,79.48,79.5,79.46,79.5,2600.0,47.7301,47.7421,47.718,47.7421,2600.0
2011-01-14 11:20:00,79.5,79.5,79.5,79.5,0.0,47.7421,47.7421,47.7421,47.7421,0.0
2011-01-14 11:30:00,79.5,79.5,79.5,79.5,100.0,47.7421,47.7421,47.7421,47.7421,100.0
2011-01-14 11:40:00,79.46,79.46,79.46,79.46,600.0,47.718,47.718,47.718,47.718,600.0
2011-01-14 11:50:00,79.46,79.46,79.46,79.46,0.0,47.718,47.718,47.718,47.718,0.0
2011-01-14 12:00:00,79.46,79.46,79.46,79.46,0.0,47.718,47.718,47.718,47.718,0.0
2011-01-14 12:10:00,79.4,79.4,79.4,79.4,100.0,47.682,47.682,47.682,47.682,100.0
2011-01-14 12:20:00,79.4,79.4,79.4,79.4,0.0,47.682,47.682,47.682,47.682,0.0
2011-01-14 12:30:00,79.4,79.4,79.4,79.4,0.0,47.682,47.682,47.682,47.682,0.0
2011-01-14 12:40:00,79.39,79.39,79.33,79.36,1200.0,47.676,47.676,47.64,47.658,1200.0
2011-01-14 12:50:00,79.24,79.24,79.24,79.24,300.0,47.5859,47.5859,47.5859,47.5859,300.0
2011-01-14 13:00:00,79.33,79.33,79.33,79.33,3000.0,47.64,47.64,47.64,47.64,3000.0
2011-01-14 13:10:00,79.33,79.33,79.33,79.33,500.0,47.64,47.64,47.64,47.64,500.0
2011-01-14 13:20:00,79.31,79.31,79.29,79.3,1000.0,47.628,47.628,47.616,47.622,1000.0
2011-01-14 13:30:00,79.28,79.28,79.28,79.28,100.0,47.6099,47.6099,47.6099,47.6099,100.0
2011-01-14 13:40:00,79.31,79.31,79.31,79.31,300.0,47.628,47.628,47.628,47.628,300.0
2011-01-14 13:50:00,79.31,79.31,79.29,79.29,2500.0,47.628,47.628,47.616,47.616,2500.0
2011-01-14 14:00:00,79.29,79.29,79.29,79.29,0.0,47.616,47.616,47.616,47.616,0.0
2011-01-14 14:10:00,79.31,79.31,79.31,79.31,100.0,47.628,47.628,47.628,47.628,100.0
2011-01-14 14:20:00,79.31,79.33,79.31,79.33,6600.0,47.628,47.64,47.628,47.64,6600.0
2011-01-14 14:30:00,79.33,79.35,79.33,79.35,36400.0,47.64,47.652,47.64,47.652,36400.0
2011-01-14 14:40:00,79.32,79.32,79.25,79.25,1300.0,47.634,47.634,47.5919,47.5919,1300.0
2011-01-14 14:50:00,79.33,79.35,79.33,79.35,200.0,47.64,47.652,47.64,47.652,200.0
2011-01-14 15:00:00,79.35,79.35,79.35,79.35,0.0,47.652,47.652,47.652,47.652,0.0
2011-01-14 15:10:00,79.23,79.35,79.23,79.3,4200.0,47.5799,47.652,47.5799,47.622,4200.0
2011-01-14 15:20:00,79.3,79.3,79.3,79.3,0.0,47.622,47.622,47.622,47.622,0.0
2011-01-14 15:30:00,79.35,79.36,79.34,79.36,600.0,47.652,47.658,47.646,47.658,600.0
2011-01-14 15:40:00,79.36,79.36,79.36,79.36,0.0,47.658,47.658,47.658,47.658,0.0
2011-01-14 15:50:00,79.36,79.36,79.36,79.36,200.0,47.658,47.658,47.658,47.658,200.0
2011-01-18 09:30:00,79.03,79.2,79.03,79.16,7600.0,47.4598,47.5619,47.4598,47.5379,7600.0
2011-01-18 09:40:00,79.04,79.21,79.04,79.21,700.0,47.4658,47.5679,47.4658,47.5679,700.0
2011-01-18 09:50:00,79.25,79.25,79.25,79.25,2000.0,47.5919,47.5919,47.5919,47.5919,2000.0
2011-01-18 10:00:00,79.23,79.23,79.01,79.01,800.0,47.5799,47.5799,47.4478,47.4478,800.0
2011-01-18 10:10:00,79.17,79.17,79.11,79.11,1000.0,47.5439,47.5439,47.5079,47.5079,1000.0
2011-01-18 10:20:00,79.11,79.11,78.99,78.99,3200.0,47.5079,47.5079,47.4358,47.4358,3200.0
2011-01-18 10:30:00,78.99,78.99,78.99,78.99,0.0,47.4358,47.4358,47.4358,47.4358,0.0
2011-01-18 10:40:00,79.0,79.0,79.0,79.0,500.0,47.4418,47.4418,47.4418,47.4418,500.0
2011-01-18 10:50:00,79.0,79.0,79.0,79.0,0.0,47.4418,47.4418,47.4418,47.4418,0.0
2011-01-18 11:00:00,79.1,79.1,79.06,79.06,4400.0,47.5019,47.5019,47.4778,47.4778,4400.0
2011-01-18 11:10:00,79.09,79.09,79.09,79.09,1200.0,47.4958,47.4958,47.4958,47.4958,1200.0
2011-01-18 11:20:00,79.06,79.11,79.06,79.11,600.0,47.4778,47.5079,47.4778,47.5079,600.0
2011-01-18 11:30:00,79.11,79.11,79.11,79.11,100.0,47.5079,47.5079,47.5079,47.5079,100.0
2011-01-18 11:40:00,79.11,79.11,79.11,79.11,0.0,47.5079,47.5079,47.5079,47.5079,0.0
2011-01-18 11:50:00,79.04,79.04,79.04,79.04,500.0,47.4658,47.4658,47.4658,47.4658,500.0
2011-01-18 12:00:00,79.17,79.17,79.17,79.17,600.0,47.5439,47.5439,47.5439,47.5439,600.0
2011-01-18 12:10:00,78.99,79.14,78.99,79.0,5800.0,47.4358,47.5259,47.4358,47.4418,5800.0
2011-01-18 12:20:00,79.1,79.1,79.1,79.1,100.0,47.5019,47.5019,47.5019,47.5019,100.0
2011-01-18 12:30:00,79.1,79.1,79.1,79.1,0.0,47.5019,47.5019,47.5019,47.5019,0.0
2011-01-18 12:40:00,79.1,79.1,79.1,79.1,300.0,47.5019,47.5019,47.5019,47.5019,300.0
2011-01-18 12:50:00,79.12,79.12,79.12,79.12,100.0,47.5139,47.5139,47.5139,47.5139,100.0
2011-01-18 13:00:00,78.99,78.99,78.96,78.96,200.0,47.4358,47.4358,47.4178,47.4178,200.0
2011-01-18 13:10:00,79.07,79.07,78.88,78.95,1500.0,47.4838,47.4838,47.3697,47.4118,1500.0
2011-01-18 13:20:00,78.93,79.16,78.93,79.05,2400.0,47.3998,47.5379,47.3998,47.4718,2400.0
2011-01-18 13:30:00,78.98,79.11,78.98,79.11,300.0,47.4298,47.5079,47.4298,47.5079,300.0
2011-01-18 13:40:00,79.18,79.21,79.18,79.21,700.0,47.5499,47.5679,47.5499,47.5679,700.0
2011-01-18 13:50:00,79.21,79.21,79.1,79.1,500.0,47.5679,47.5679,47.5019,47.5019,500.0
2011-01-18 14:00:00,79.15,79.15,79.15,79.15,2000.0,47.5319,47.5319,47.5319,47.5319,2000.0
2011-01-18 14:10:00,79.17,79.17,79.15,79.16,900.0,47.5439,47.5439,47.5319,47.5379,900.0
2011-01-18 14:20:00,79.17,79.17,79.16,79.16,200.0,47.5439,47.5439,47.5379,47.5379,200.0
2011-01-18 14:30:00,79.16,79.16,79.13,79.13,1100.0,47.5379,47.5379,47.5199,47.5199,1100.0
2011-01-18 14:40:00,79.1,79.16,79.06,79.11,3900.0,47.5019,47.5379,47.4778,47.5079,3900.0
2011-01-18 14:50:00,79.15,79.22,79.15,79.22,2600.0,47.5319,47.5739,47.5319,47.5739,2600.0
2011-01-18 15:00:00,79.24,79.24,79.24,79.24,1200.0,47.5859,47.5859,47.5859,47.5859,1200.0
2011-01-18 15:10:00,79.11,79.11,79.11,79.11,400.0,47.5079,47.5079,47.5079,47.5079,400.0
2011-01-18 15:20:00,79.18,79.26,79.18,79.26,700.0,47.5499,47.5979,47.5499,47.5979,700.0
2011-01-18 15:30:00,79.24,79.26,79.24,79.26,2800.0,47.5859,47.5979,47.5859,47.5979,2800.0
2011-01-18 15:40:00,79.18,79.19,79.18,79.19,400.0,47.5499,47.5559,47.5499,47.5559,400.0
2011-01-18 15:50:00,79.11,79.23,79.11,79.23,400.0,47.5079,47.5799,47.5079,47.5799,400.0
2011-01-19 09:30:00,79.22,79.22,79.22,79.22,1400.0,47.5739,47.5739,47.5739,47.5739,1400.0
2011-01-19 09:40:00,79.23,79.23,79.23,79.23,100.0,47.5799,47.5799,47.5799,47.5799,100.0
2011-01-19 09:50:00,79.31,79.31,79.28,79.31,1400.0,47.628,47.628,47.6099,47.628,1400.0
2011-01-19 10:00:00,79.27,79.27,79.27,79.27,600.0,47.6039,47.6039,47.6039,47.6039,600.0
2011-01-19 10:10:00,79.27,79.27,79.23,79.23,3300.0,47.6039,47.6039,47.5799,47.5799,3300.0
2011-01-19 10:20:00,79.23,79.23,79.23,79.23,0.0,47.5799,47.5799,47.5799,47.5799,0.0
2011-01-19 10:30:00,79.3,79.3,79.29,79.29,1100.0,47.622,47.622,47.616,47.616,1100.0
2011-01-19 10:40:00,79.32,79.32,79.24,79.24,1300.0,47.634,47.634,47.5859,47.5859,1300.0
2011-01-19 10:50:00,79.24,79.24,79.24,79.24,0.0,47.5859,47.5859,47.5859,47.5859,0.0
2011-01-19 11:00:00,79.31,79.31,79.22,79.22,1500.0,47.628,47.628,47.5739,47.5739,1500.0
2011-01-19 11:10:00,79.35,79.35,79.35,79.35,100.0,47.652,47.652,47.652,47.652,100.0
2011-01-19 11:20:00,79.35,79.35,79.35,79.35,0.0,47.652,47.652,47.652,47.652,0.0
2011-01-19 11:30:00,79.27,79.27,79.27,79.27,700.0,47.6039,47.6039,47.6039,47.6039,700.0
2011-01-19 11:40:00,79.27,79.27,79.27,79.27,0.0,47.6039,47.6039,47.6039,47.6039,0.0
2011-01-19 11:50:00,79.24,79.24,79.24,79.24,500.0,47.5859,47.5859,47.5859,47.5859,500.0
2011-01-19 12:00:00,79.35,79.37,79.28,79.3,2100.0,47.652,47.664,47.6099,47.622,2100.0
2011-01-19 12:10:00,79.3,79.3,79.3,79.3,0.0,47.622,47.622,47.622,47.622,0.0
2011-01-19 12:20:00,79.26,79.41,79.26,79.41,8100.0,47.5979,47.688,47.5979,47.688,8100.0
2011-01-19 12:30:00,79.31,79.37,79.3,79.37,1200.0,47.628,47.664,47.622,47.664,1200.0
2011-01-19 12:40:00,79.28,79.38,79.28,79.34,400.0,47.6099,47.67,47.6099,47.646,400.0
2011-01-19 12:50:00,79.36,79.36,79.27,79.34,3000.0,47.658,47.658,47.6039,47.646,3000.0
2011-01-19 13:00:00,79.38,79.41,79.38,79.41,1300.0,47.67,47.688,47.67,47.688,1300.0
2011-01-19 13:10:00,79.3,79.33,79.26,79.32,3700.0,47.622,47.64,47.5979,47.634,3700.0
2011-01-19 13:20:00,79.24,79.29,79.21,79.21,800.0,47.5859,47.616,47.5679,47.5679,800.0
2011-01-19 13:30:00,79.19,79.19,79.19,79.19,100.0,47.5559,47.5559,47.5559,47.5559,100.0
2011-01-19 13:40:00,79.19,79.19,79.19,79.19,600.0,47.5559,47.5559,47.5559,47.5559,600.0
2011-01-19 13:50:00,79.22,79.22,79.21,79.22,17500.0,47.5739,47.5739,47.5679,47.5739,17500.0
2011-01-19 14:00:00,79.29,79.29,79.22,79.22,600.0,47.616,47.616,47.5739,47.5739,600.0
2011-01-19 14:10:00,79.31,79.31,79.31,79.31,100.0,47.628,47.628,47.628,47.628,100.0
2011-01-19 14:20:00,79.22,79.32,79.22,79.32,700.0,47.5739,47.634,47.5739,47.634,700.0
2011-01-19 14:30:00,79.32,79.32,79.3,79.3,800.0,47.634,47.634,47.622,47.622,800.0
2011-01-19 14:40:00,79.32,79.35,79.24,79.35,1300.0,47.634,47.652,47.5859,47.652,1300.0
2011-01-19 14:50:00,79.29,79.37,79.29,79.37,1300.0,47.616,47.664,47.616,47.664,1300.0
2011-01-19 15:00:00,79.37,79.37,79.29,79.29,500.0,47.664,47.664,47.616,47.616,500.0
2011-01-19 15:10:00,79.34,79.36,79.34,79.36,300.0,47.646,47.658,47.646,47.658,300.0
2011-01-19 15:20:00,79.36,79.36,79.35,79.35,7700.0,47.658,47.658,47.652,47.652,7700.0
2011-01-19 15:30:00,79.36,79.4,79.36,79.4,1200.0,47.658,47.682,47.658,47.682,1200.0
2011-01-19 15:40:00,79.4,79.4,79.3,79.37,1000.0,47.682,47.682,47.622,47.664,1000.0
2011-01-19 15:50:00,79.37,79.39,79.37,79.39,1100.0,47.664,47.676,47.664,47.676,1100.0
2011-01-20 09:30:00,79.17,79.17,79.03,79.06,22000.0,47.5439,47.5439,47.4598,47.4778,22000.0
2011-01-20 09:40:00,79.12,79.12,79.12,79.12,300.0,47.5139,47.5139,47.5139,47.5139,300.0
2011-01-20 09:50:00,79.14,79.14,79.14,79.14,200.0,47.5259,47.5259,47.5259,47.5259,200.0
2011-01-20 10:00:00,79.04,79.04,79.0,79.0,500.0,47.4658,47.4658,47.4418,47.4418,500.0
2011-01-20 10:10:00,78.97,79.1,78.96,79.02,1200.0,47.4238,47.5019,47.4178,47.4538,1200.0
2011-01-20 10:20:00,79.11,79.14,79.07,79.07,2100.0,47.5079,47.5259,47.4838,47.4838,2100.0
2011-01-20 10:30:00,79.07,79.07,79.07,79.07,0.0,47.4838,47.4838,47.4838,47.4838,0.0
2011-01-20 10:40:00,78.96,79.07,78.91,79.06,10800.0,47.4178,47.4838,47.3877,47.4778,10800.0
2011-01-20 10:50:00,79.06,79.06,79.06,79.06,0.0,47.4778,47.4778,47.4778,47.4778,0.0
2011-01-20 11:00:00,79.06,79.07,78.92,79.07,1300.0,47.4778,47.4838,47.3938,47.4838,1300.0
2011-01-20 11:10:00,79.06,79.11,79.06,79.11,300.0,47.4778,47.5079,47.4778,47.5079,300.0
2011-01-20 11:20:00,79.08,79.11,79.08,79.11,1400.0,47.4898,47.5079,47.4898,47.5079,1400.0
2011-01-20 11:30:00,79.02,79.03,79.02,79.02,1900.0,47.4538,47.4598,47.4538,47.4538,1900.0
2011-01-20 11:40:00,79.02,79.11,79.02,79.11,900.0,47.4538,47.5079,47.4538,47.5079,900.0
2011-01-20 11:50:00,79.11,79.11,79.11,79.11,0.0,47.5079,47.5079,47.5079,47.5079,0.0
2011-01-20 12:00:00,79.11,79.11,79.11,79.11,0.0,47.5079,47.5079,47.5079,47.5079,0.0
2011-01-20 12:10:00,79.07,79.07,79.07,79.07,100.0,47.4838,47.4838,47.4838,47.4838,100.0
2011-01-20 12:20:00,79.07,79.07,79.06,79.06,700.0,47.4838,47.4838,47.4778,47.4778,700.0
2011-01-20 12:30:00,79.06,79.06,79.06,79.06,0.0,47.4778,47.4778,47.4778,47.4778,0.0
2011-01-20 12:40:00,79.11,79.11,79.02,79.02,1900.0,47.5079,47.5079,47.4538,47.4538,1900.0
2011-01-20 12:50:00,79.06,79.17,79.02,79.02,500.0,47.4778,47.5439,47.4538,47.4538,500.0
2011-01-20 13:00:00,79.0,79.04,78.92,78.92,4100.0,47.4418,47.4658,47.3938,47.3938,4100.0
2011-01-20 13:10:00,78.97,78.97,78.85,78.85,1600.0,47.4238,47.4238,47.3517,47.3517,1600.0
2011-01-20 13:20:00,78.95,78.97,78.91,78.91,900.0,47.4118,47.4238,47.3877,47.3877,900.0
2011-01-20 13:30:00,78.91,78.91,78.91,78.91,0.0,47.3877,47.3877,47.3877,47.3877,0.0
2011-01-20 13:40:00,78.95,78.95,78.91,78.92,800.0,47.4118,47.4118,47.3877,47.3938,800.0
2011-01-20 13:50:00,78.95,78.95,78.94,78.94,2900.0,47.4118,47.4118,47.4058,47.4058,2900.0
2011-01-20 14:00:00,78.85,78.92,78.82,78.92,2800.0,47.3517,47.3938,47.3337,47.3938,2800.0
2011-01-20 14:10:00,78.95,78.95,78.95,78.95,300.0,47.4118,47.4118,47.4118,47.4118,300.0
2011-01-20 14:20:00,78.95,78.95,78.93,78.93,800.0,47.4118,47.4118,47.3998,47.3998,800.0
2011-01-20 14:30:00,78.98,78.99,78.98,78.99,300.0,47.4298,47.4358,47.4298,47.4358,300.0
2011-01-20 14:40:00,78.96,78.96,78.96,78.96,300.0,47.4178,47.4178,47.4178,47.4178,300.0
2011-01-20 14:50:00,78.94,78.95,78.93,78.93,900.0,47.4058,47.4118,47.3998,47.3998,900.0
2011-01-20 15:00:00,78.93,78.93,78.93,78.93,0.0,47.3998,47.3998,47.3998,47.3998,0.0
2011-01-20 15:10:00,78.86,79.0,78.86,78.89,700.0,47.3577,47.4418,47.3577,47.3757,700.0
2011-01-20 15:20:00,78.89,78.89,78.89,78.89,0.0,47.3757,47.3757,47.3757,47.3757,0.0
2011-01-20 15:30:00,78.89,79.02,78.89,79.02,200.0,47.3757,47.4538,47.3757,47.4538,200.0
2011-01-20 15:40:00,79.02,79.02,78.97,79.0,1000.0,47.4538,47.4538,47.4238,47.4418,1000.0
2011-01-20 15:50:00,79.0,79.04,79.0,79.04,1600.0,47.4418,47.4658,47.4418,47.4658,1600.0
2011-01-21 09:30:00,78.76,78.99,78.74,78.8,1600.0,47.2977,47.4358,47.2857,47.3217,1600.0
2011-01-21 09:40:00,78.99,79.0,78.96,78.96,900.0,47.4358,47.4418,47.4178,47.4178,900.0
2011-01-21 09:50:00,78.85,78.89,78.85,78.89,200.0,47.3517,47.3757,47.3517,47.3757,200.0
2011-01-21 10:00:00,78.83,78.83,78.83,78.83,300.0,47.3397,47.3397,47.3397,47.3397,300.0
2011-01-21 10:10:00,78.86,78.94,78.86,78.91,3000.0,47.3577,47.4058,47.3577,47.3877,3000.0
2011-01-21 10:20:00,78.99,78.99,78.99,78.99,500.0,47.4358,47.4358,47.4358,47.4358,500.0
2011-01-21 10:30:00,78.99,78.99,78.99,78.99,0.0,47.4358,47.4358,47.4358,47.4358,0.0
2011-01-21 10:40:00,78.99,78.99,78.99,78.99,0.0,47.4358,47.4358,47.4358,47.4358,0.0
2011-01-21 10:50:00,78.99,79.01,78.99,79.01,4600.0,47.4358,47.4478,47.4358,47.4478,4600.0
2011-01-21 11:00:00,79.0,79.0,79.0,79.0,3500.0,47.4418,47.4418,47.4418,47.4418,3500.0
2011-01-21 11:10:00,79.0,79.0,79.0,79.0,500.0,47.4418,47.4418,47.4418,47.4418,500.0
2011-01-21 11:20:00,78.94,79.0,78.94,79.0,700.0,47.4058,47.4418,47.4058,47.4418,700.0
2011-01-21 11:30:00,79.0,79.0,79.0,79.0,300.0,47.4418,47.4418,47.4418,47.4418,300.0
2011-01-21 11:40:00,79.0,79.0,79.0,79.0,500.0,47.4418,47.4418,47.4418,47.4418,500.0
2011-01-21 11:50:00,79.0,79.0,78.99,79.0,1500.0,47.4418,47.4418,47.4358,47.4418,1500.0
2011-01-21 12:00:00,79.0,79.0,79.0,79.0,0.0,47.4418,47.4418,47.4418,47.4418,0.0
2011-01-21 12:10:00,79.07,79.07,78.96,78.96,300.0,47.4838,47.4838,47.4178,47.4178,300.0
2011-01-21 12:20:00,79.08,79.08,78.95,78.95,1100.0,47.4898,47.4898,47.4118,47.4118,1100.0
2011-01-21 12:30:00,78.98,78.98,78.98,78.98,100.0,47.4298,47.4298,47.4298,47.4298,100.0
2011-01-21 12:40:00,78.98,78.98,78.98,78.98,0.0,47.4298,47.4298,47.4298,47.4298,0.0
2011-01-21 12:50:00,78.98,78.98,78.98,78.98,0.0,47.4298,47.4298,47.4298,47.4298,0.0
2011-01-21 13:00:00,78.98,78.98,78.98,78.98,0.0,47.4298,47.4298,47.4298,47.4298,0.0
2011-01-21 13:10:00,78.98,78.98,78.98,78.98,0.0,47.4298,47.4298,47.4298,47.4298,0.0
2011-01-21 13:20:00,79.05,79.05,78.95,78.95,500.0,47.4718,47.4718,47.4118,47.4118,500.0
2011-01-21 13:30:00,78.95,78.95,78.95,78.95,0.0,47.4118,47.4118,47.4118,47.4118,0.0
2011-01-21 13:40:00,78.95,78.95,78.95,78.95,0.0,47.4118,47.4118,47.4118,47.4118,0.0
2011-01-21 13:50:00,79.1,79.1,79.1,79.1,500.0,47.5019,47.5019,47.5019,47.5019,500.0
2011-01-21 14:00:00,79.0,79.0,79.0,79.0,200.0,47.4418,47.4418,47.4418,47.4418,200.0
2011-01-21 14:10:00,79.0,79.0,79.0,79.0,0.0,47.4418,47.4418,47.4418,47.4418,0.0
2011-01-21 14:20:00,79.1,79.1,79.1,79.1,200.0,47.5019,47.5019,47.5019,47.5019,200.0
2011-01-21 14:30:00,79.1,79.1,78.98,79.1,800.0,47.5019,47.5019,47.4298,47.5019,800.0
2011-01-21 14:40:00,79.1,79.16,79.1,79.16,600.0,47.5019,47.5379,47.5019,47.5379,600.0
2011-01-21 14:50:00,79.16,79.16,79.16,79.16,600.0,47.5379,47.5379,47.5379,47.5379,600.0
2011-01-21 15:00:00,79.18,79.18,79.18,79.18,500.0,47.5499,47.5499,47.5499,47.5499,500.0
2011-01-21 15:10:00,79.05,79.05,79.05,79.05,1000.0,47.4718,47.4718,47.4718,47.4718,1000.0
2011-01-21 15:20:00,79.07,79.1,79.07,79.1,300.0,47.4838,47.5019,47.4838,47.5019,300.0
2011-01-21 15:30:00,79.13,79.13,79.13,79.13,100.0,47.5199,47.5199,47.5199,47.5199,100.0
2011-01-21 15:40:00,79.19,79.19,79.04,79.04,1200.0,47.5559,47.5559,47.4658,47.4658,1200.0
2011-01-21 15:50:00,79.04,79.15,79.04,79.15,500.0,47.4658,47.5319,47.4658,47.5319,500.0
2011-01-24 09:30:00,79.37,79.37,79.1,79.1,8400.0,47.664,47.664,47.5019,47.5019,8400.0
2011-01-24 09:40:00,79.07,79.18,79.07,79.18,1300.0,47.4838,47.5499,47.4838,47.5499,1300.0
2011-01-24 09:50:00,79.19,79.19,79.19,79.19,200.0,47.5559,47.5559,47.5559,47.5559,200.0
2011-01-24 10:00:00,79.19,79.19,79.19,79.19,0.0,47.5559,47.5559,47.5559,47.5559,0.0
2011-01-24 10:10:00,79.21,79.21,79.11,79.11,200.0,47.5679,47.5679,47.5079,47.5079,200.0
2011-01-24 10:20:00,79.16,79.19,79.16,79.19,400.0,47.5379,47.5559,47.5379,47.5559,400.0
2011-01-24 10:30:00,79.19,79.19,79.19,79.19,100.0,47.5559,47.5559,47.5559,47.5559,100.0
2011-01-24 10:40:00,79.21,79.21,79.21,79.21,500.0,47.5679,47.5679,47.5679,47.5679,500.0
2011-01-24 10:50:00,79.21,79.23,79.21,79.21,1100.0,47.5679,47.5799,47.5679,47.5679,1100.0
2011-01-24 11:00:00,79.23,79.25,79.12,79.24,2300.0,47.5799,47.5919,47.5139,47.5859,2300.0
2011-01-24 11:10:00,79.25,79.25,79.24,79.24,4700.0,47.5919,47.5919,47.5859,47.5859,4700.0
2011-01-24 11:20:00,79.23,79.23,79.23,79.23,100.0,47.5799,47.5799,47.5799,47.5799,100.0
2011-01-24 11:30:00,79.22,79.22,79.22,79.22,500.0,47.5739,47.5739,47.5739,47.5739,500.0
2011-01-24 11:40:00,79.17,79.17,79.1,79.1,3200.0,47.5439,47.5439,47.5019,47.5019,3200.0
2011-01-24 11:50:00,79.16,79.17,79.16,79.17,300.0,47.5379,47.5439,47.5379,47.5439,300.0
2011-01-24 12:00:00,79.15,79.17,79.15,79.16,5700.0,47.5319,47.5439,47.5319,47.5379,5700.0
2011-01-24 12:10:00,79.19,79.19,79.19,79.19,700.0,47.5559,47.5559,47.5559,47.5559,700.0
2011-01-24 12:20:00,79.1,79.16,78.98,79.16,2000.0,47.5019,47.5379,47.4298,47.5379,2000.0
2011-01-24 12:30:00,79.16,79.19,79.16,79.19,900.0,47.5379,47.5559,47.5379,47.5559,900.0
2011-01-24 12:40:00,79.06,79.06,79.06,79.06,200.0,47.4778,47.4778,47.4778,47.4778,200.0
2011-01-24 12:50:00,79.21,79.23,79.21,79.21,300.0,47.5679,47.5799,47.5679,47.5679,300.0
2011-01-24 13:00:00,79.21,79.21,79.21,79.21,0.0,47.5679,47.5679,47.5679,47.5679,0.0
2011-01-24 13:10:00,79.27,79.27,79.24,79.24,200.0,47.6039,47.6039,47.5859,47.5859,200.0
2011-01-24 13:20:00,79.17,79.21,79.17,79.21,800.0,47.5439,47.5679,47.5439,47.5679,800.0
2011-01-24 13:30:00,79.21,79.21,79.21,79.21,0.0,47.5679,47.5679,47.5679,47.5679,0.0
2011-01-24 13:40:00,79.21,79.21,79.21,79.21,0.0,47.5679,47.5679,47.5679,47.5679,0.0
2011-01-24 13:50:00,79.11,79.12,79.11,79.12,400.0,47.5079,47.5139,47.5079,47.5139,400.0
2011-01-24 14:00:00,79.19,79.19,79.11,79.11,500.0,47.5559,47.5559,47.5079,47.5079,500.0
2011-01-24 14:10:00,79.18,79.18,78.99,79.01,900.0,47.5499,47.5499,47.4358,47.4478,900.0
2011-01-24 14:20:00,79.17,79.17,79.14,79.14,700.0,47.5439,47.5439,47.5259,47.5259,700.0
2011-01-24 14:30:00,79.11,79.21,79.04,79.04,1000.0,47.5079,47.5679,47.4658,47.4658,1000.0
2011-01-24 14:40:00,79.05,79.05,79.05,79.05,100.0,47.4718,47.4718,47.4718,47.4718,100.0
2011-01-24 14:50:00,79.12,79.12,79.12,79.12,100.0,47.5139,47.5139,47.5139,47.5139,100.0
2011-01-24 15:00:00,79.22,79.22,79.22,79.22,2500.0,47.5739,47.5739,47.5739,47.5739,2500.0
2011-01-24 15:10:00,79.2,79.22,79.14,79.21,1900.0,47.5619,47.5739,47.5259,47.5679,1900.0
2011-01-24 15:20:00,79.04,79.22,79.04,79.08,800.0,47.4658,47.5739,47.4658,47.4898,800.0
2011-01-24 15:30:00,79.16,79.16,79.08,79.08,1300.0,47.5379,47.5379,47.4898,47.4898,1300.0
2011-01-24 15:40:00,79.19,79.19,79.19,79.19,200.0,47.5559,47.5559,47.5559,47.5559,200.0
2011-01-24 15:50:00,79.19,79.19,79.19,79.19,1000.0,47.5559,47.5559,47.5559,47.5559,1000.0
2011-01-25 09:30:00,78.8,78.8,78.8,78.8,2000.0,47.3217,47.3217,47.3217,47.3217,2000.0
2011-01-25 09:40:00,78.8,78.8,78.8,78.8,0.0,47.3217,47.3217,47.3217,47.3217,0.0
2011-01-25 09:50:00,79.18,79.18,79.14,79.14,400.0,47.5499,47.5499,47.5259,47.5259,400.0
2011-01-25 10:00:00,79.14,79.14,79.14,79.14,0.0,47.5259,47.5259,47.5259,47.5259,0.0
2011-01-25 10:10:00,79.14,79.14,79.14,79.14,0.0,47.5259,47.5259,47.5259,47.5259,0.0
2011-01-25 10:20:00,79.13,79.13,79.13,79.13,300.0,47.5199,47.5199,47.5199,47.5199,300.0
2011-01-25 10:30:00,79.13,79.13,79.13,79.13,0.0,47.5199,47.5199,47.5199,47.5199,0.0
2011-01-25 10:40:00,79.18,79.18,79.18,79.18,500.0,47.5499,47.5499,47.5499,47.5499,500.0
2011-01-25 10:50:00,79.18,79.18,79.18,79.18,0.0,47.5499,47.5499,47.5499,47.5499,0.0
2011-01-25 11:00:00,79.16,79.16,79.0,79.04,700.0,47.5379,47.5379,47.4418,47.4658,700.0
2011-01-25 11:10:00,79.0,79.11,79.0,79.11,1900.0,47.4418,47.5079,47.4418,47.5079,1900.0
2011-01-25 11:20:00,79.03,79.05,79.03,79.05,1900.0,47.4598,47.4718,47.4598,47.4718,1900.0
2011-01-25 11:30:00,79.01,79.19,79.01,79.19,2500.0,47.4478,47.5559,47.4478,47.5559,2500.0
2011-01-25 11:40:00,79.19,79.2,79.19,79.2,300.0,47.5559,47.5619,47.5559,47.5619,300.0
2011-01-25 11:50:00,79.24,79.26,79.24,79.26,1000.0,47.5859,47.5979,47.5859,47.5979,1000.0
2011-01-25 12:00:00,79.28,79.28,79.23,79.23,400.0,47.6099,47.6099,47.5799,47.5799,400.0
2011-01-25 12:10:00,79.23,79.23,79.23,79.23,0.0,47.5799,47.5799,47.5799,47.5799,0.0
2011-01-25 12:20:00,79.23,79.23,79.23,79.23,0.0,47.5799,47.5799,47.5799,47.5799,0.0
2011-01-25 12:30:00,79.25,79.25,79.25,79.25,200.0,47.5919,47.5919,47.5919,47.5919,200.0
2011-01-25 12:40:00,79.26,79.27,79.26,79.27,1900.0,47.5979,47.6039,47.5979,47.6039,1900.0
2011-01-25 12:50:00,79.23,79.23,79.23,79.23,100.0,47.5799,47.5799,47.5799,47.5799,100.0
2011-01-25 13:00:00,79.23,79.23,79.23,79.23,0.0,47.5799,47.5799,47.5799,47.5799,0.0
2011-01-25 13:10:00,79.23,79.25,79.23,79.25,600.0,47.5799,47.5919,47.5799,47.5919,600.0
2011-01-25 13:20:00,79.25,79.25,79.25,79.25,0.0,47.5919,47.5919,47.5919,47.5919,0.0
2011-01-25 13:30:00,79.28,79.28,79.1,79.27,34200.0,47.6099,47.6099,47.5019,47.6039,34200.0
2011-01-25 13:40:00,79.41,79.41,79.41,79.41,100.0,47.688,47.688,47.688,47.688,100.0
2011-01-25 13:50:00,79.47,79.49,79.45,79.45,6900.0,47.724,47.7361,47.712,47.712,6900.0
2011-01-25 14:00:00,79.49,79.51,79.49,79.51,1800.0,47.7361,47.7481,47.7361,47.7481,1800.0
2011-01-25 14:10:00,79.47,79.52,79.47,79.51,8400.0,47.724,47.7541,47.724,47.7481,8400.0
2011-01-25 14:20:00,79.56,79.56,79.51,79.51,1500.0,47.7781,47.7781,47.7481,47.7481,1500.0
2011-01-25 14:30:00,79.51,79.51,79.46,79.46,300.0,47.7481,47.7481,47.718,47.718,300.0
2011-01-25 14:40:00,79.45,79.45,79.45,79.45,100.0,47.712,47.712,47.712,47.712,100.0
2011-01-25 14:50:00,79.42,79.5,79.4,79.4,2000.0,47.694,47.7421,47.682,47.682,2000.0
2011-01-25 15:00:00,79.45,79.48,79.45,79.48,1100.0,47.712,47.7301,47.712,47.7301,1100.0
2011-01-25 15:10:00,79.48,79.48,79.48,79.48,0.0,47.7301,47.7301,47.7301,47.7301,0.0
2011-01-25 15:20:00,79.39,79.53,79.39,79.5,600.0,47.676,47.7601,47.676,47.7421,600.0
2011-01-25 15:30:00,79.53,79.53,79.42,79.47,3800.0,47.7601,47.7601,47.694,47.724,3800.0
2011-01-25 15:40:00,79.49,79.49,79.49,79.49,200.0,47.7361,47.7361,47.7361,47.7361,200.0
2011-01-25 15:50:00,79.49,79.49,79.38,79.49,6000.0,47.7361,47.7361,47.67,47.7361,6000.0
2011-01-26 09:30:00,79.43,79.43,79.4,79.4,1600.0,47.7,47.7,47.682,47.682,1600.0
2011-01-26 09:40:00,79.36,79.36,79.34,79.34,1000.0,47.658,47.658,47.646,47.646,1000.0
2011-01-26 09:50:00,79.34,79.34,79.34,79.34,0.0,47.646,47.646,47.646,47.646,0.0
2011-01-26 10:00:00,79.31,79.31,79.3,79.3,2700.0,47.628,47.628,47.622,47.622,2700.0
2011-01-26 10:10:00,79.23,79.23,79.23,79.23,700.0,47.5799,47.5799,47.5799,47.5799,700.0
2011-01-26 10:20:00,79.3,79.3,79.3,79.3,100.0,47.622,47.622,47.622,47.622,100.0
2011-01-26 10:30:00,79.3,79.3,79.3,79.3,0.0,47.622,47.622,47.622,47.622,0.0
2011-01-26 10:40:00,79.31,79.32,79.31,79.32,1000.0,47.628,47.634,47.628,47.634,1000.0
2011-01-26 10:50:00,79.33,79.33,79.33,79.33,100.0,47.64,47.64,47.64,47.64,100.0
2011-01-26 11:00:00,79.36,79.36,79.19,79.2,2000.0,47.658,47.658,47.5559,47.5619,2000.0
2011-01-26 11:10:00,79.22,79.32,79.22,79.31,1000.0,47.5739,47.634,47.5739,47.628,1000.0
2011-01-26 11:20:00,79.16,79.16,79.08,79.08,2400.0,47.5379,47.5379,47.4898,47.4898,2400.0
2011-01-26 11:30:00,79.3,79.31,79.26,79.31,3200.0,47.622,47.628,47.5979,47.628,3200.0
2011-01-26 11:40:00,79.31,79.31,79.29,79.29,1500.0,47.628,47.628,47.616,47.616,1500.0
2011-01-26 11:50:00,79.19,79.19,79.19,79.19,100.0,47.5559,47.5559,47.5559,47.5559,100.0
2011-01-26 12:00:00,79.18,79.25,79.17,79.25,900.0,47.5499,47.5919,47.5439,47.5919,900.0
2011-01-26 12:10:00,79.23,79.23,79.23,79.23,100.0,47.5799,47.5799,47.5799,47.5799,100.0
2011-01-26 12:20:00,79.24,79.24,79.07,79.24,400.0,47.5859,47.5859,47.4838,47.5859,400.0
2011-01-26 12:30:00,79.16,79.23,79.16,79.23,2200.0,47.5379,47.5799,47.5379,47.5799,2200.0
2011-01-26 12:40:00,79.11,79.28,79.11,79.27,1500.0,47.5079,47.6099,47.5079,47.6039,1500.0
2011-01-26 12:50:00,79.25,79.26,79.25,79.26,500.0,47.5919,47.5979,47.5919,47.5979,500.0
2011-01-26 13:00:00,79.26,79.26,79.26,79.26,0.0,47.5979,47.5979,47.5979,47.5979,0.0
2011-01-26 13:10:00,79.28,79.28,79.28,79.28,700.0,47.6099,47.6099,47.6099,47.6099,700.0
2011-01-26 13:20:00,79.28,79.28,79.28,79.28,0.0,47.6099,47.6099,47.6099,47.6099,0.0
2011-01-26 13:30:00,79.27,79.27,79.24,79.24,500.0,47.6039,47.6039,47.5859,47.5859,500.0
2011-01-26 13:40:00,79.16,79.24,79.16,79.21,1400.0,47.5379,47.5859,47.5379,47.5679,1400.0
2011-01-26 13:50:00,79.25,79.25,79.25,79.25,400.0,47.5919,47.5919,47.5919,47.5919,400.0
2011-01-26 14:00:00,79.26,79.26,79.26,79.26,200.0,47.5979,47.5979,47.5979,47.5979,200.0
2011-01-26 14:10:00,79.26,79.36,79.26,79.36,300.0,47.5979,47.658,47.5979,47.658,300.0
2011-01-26 14:20:00,79.42,79.42,79.15,79.15,500.0,47.694,47.694,47.5319,47.5319,500.0
2011-01-26 14:30:00,79.14,79.25,79.14,79.25,500.0,47.5259,47.5919,47.5259,47.5919,500.0
2011-01-26 14:40:00,79.07,79.09,79.07,79.09,200.0,47.4838,47.4958,47.4838,47.4958,200.0
2011-01-26 14:50:00,79.09,79.09,79.09,79.09,0.0,47.4958,47.4958,47.4958,47.4958,0.0
2011-01-26 15:00:00,79.09,79.09,79.09,79.09,0.0,47.4958,47.4958,47.4958,47.4958,0.0
2011-01-26 15:10:00,79.23,79.27,79.23,79.27,1200.0,47.5799,47.6039,47.5799,47.6039,1200.0
2011-01-26 15:20:00,79.27,79.27,79.26,79.26,300.0,47.6039,47.6039,47.5979,47.5979,300.0
2011-01-26 15:30:00,79.26,79.26,79.26,79.26,800.0,47.5979,47.5979,47.5979,47.5979,800.0
2011-01-26 15:40:00,79.1,79.1,79.06,79.06,1100.0,47.5019,47.5019,47.4778,47.4778,1100.0
2011-01-26 15:50:00,79.02,79.2,79.02,79.16,700.0,47.4538,47.5619,47.4538,47.5379,700.0
2011-01-27 09:30:00,79.33,79.33,79.16,79.16,1700.0,47.64,47.64,47.5379,47.5379,1700.0
2011-01-27 09:40:00,79.24,79.24,79.16,79.24,400.0,47.5859,47.5859,47.5379,47.5859,400.0
2011-01-27 09:50:00,79.23,79.24,79.23,79.24,300.0,47.5799,47.5859,47.5799,47.5859,300.0
2011-01-27 10:00:00,79.23,79.3,79.15,79.3,2300.0,47.5799,47.622,47.5319,47.622,2300.0
2011-01-27 10:10:00,79.29,79.29,79.13,79.25,1400.0,47.616,47.616,47.5199,47.5919,1400.0
2011-01-27 10:20:00,79.23,79.23,79.17,79.19,400.0,47.5799,47.5799,47.5439,47.5559,400.0
2011-01-27 10:30:00,79.13,79.13,79.1,79.1,300.0,47.5199,47.5199,47.5019,47.5019,300.0
2011-01-27 10:40:00,79.12,79.17,79.12,79.17,200.0,47.5139,47.5439,47.5139,47.5439,200.0
2011-01-27 10:50:00,79.17,79.19,79.04,79.16,3200.0,47.5439,47.5559,47.4658,47.5379,3200.0
2011-01-27 11:00:00,79.16,79.16,79.05,79.14,800.0,47.5379,47.5379,47.4718,47.5259,800.0
2011-01-27 11:10:00,79.1,79.16,79.1,79.16,900.0,47.5019,47.5379,47.5019,47.5379,900.0
2011-01-27 11:20:00,79.1,79.13,79.1,79.13,10800.0,47.5019,47.5199,47.5019,47.5199,10800.0
2011-01-27 11:30:00,79.16,79.18,79.16,79.18,200.0,47.5379,47.5499,47.5379,47.5499,200.0
2011-01-27 11:40:00,79.18,79.18,79.18,79.18,100.0,47.5499,47.5499,47.5499,47.5499,100.0
2011-01-27 11:50:00,79.19,79.21,79.19,79.21,200.0,47.5559,47.5679,47.5559,47.5679,200.0
2011-01-27 12:00:00,79.19,79.19,79.18,79.18,1700.0,47.5559,47.5559,47.5499,47.5499,1700.0
2011-01-27 12:10:00,79.19,79.2,79.19,79.2,200.0,47.5559,47.5619,47.5559,47.5619,200.0
2011-01-27 12:20:00,79.26,79.26,79.24,79.24,500.0,47.5979,47.5979,47.5859,47.5859,500.0
2011-01-27 12:30:00,79.23,79.24,79.22,79.22,300.0,47.5799,47.5859,47.5739,47.5739,300.0
2011-01-27 12:40:00,79.24,79.25,79.24,79.25,200.0,47.5859,47.5919,47.5859,47.5919,200.0
2011-01-27 12:50:00,79.27,79.31,79.26,79.3,1000.0,47.6039,47.628,47.5979,47.622,1000.0
2011-01-27 13:00:00,79.3,79.3,79.25,79.27,1400.0,47.622,47.622,47.5919,47.6039,1400.0
2011-01-27 13:10:00,79.22,79.28,79.22,79.28,700.0,47.5739,47.6099,47.5739,47.6099,700.0
2011-01-27 13:20:00,79.24,79.33,79.21,79.33,900.0,47.5859,47.64,47.5679,47.64,900.0
2011-01-27 13:30:00,79.34,79.34,79.32,79.32,200.0,47.646,47.646,47.634,47.634,200.0
2011-01-27 13:40:00,79.34,79.37,79.34,79.37,500.0,47.646,47.664,47.646,47.664,500.0
2011-01-27 13:50:00,79.37,79.43,79.37,79.43,400.0,47.664,47.7,47.664,47.7,400.0
2011-01-27 14:00:00,79.42,79.43,79.42,79.42,2000.0,47.694,47.7,47.694,47.694,2000.0
2011-01-27 14:10:00,79.42,79.42,79.42,79.42,200.0,47.694,47.694,47.694,47.694,200.0
2011-01-27 14:20:00,79.45,79.45,79.33,79.45,1000.0,47.712,47.712,47.64,47.712,1000.0
2011-01-27 14:30:00,79.46,79.46,79.46,79.46,200.0,47.718,47.718,47.718,47.718,200.0
2011-01-27 14:40:00,79.36,79.39,79.35,79.35,400.0,47.658,47.676,47.652,47.652,400.0
2011-01-27 14:50:00,79.41,79.44,79.41,79.43,400.0,47.688,47.706,47.688,47.7,400.0
2011-01-27 15:00:00,79.33,79.45,79.33,79.45,1100.0,47.64,47.712,47.64,47.712,1100.0
2011-01-27 15:10:00,79.45,79.45,79.41,79.41,300.0,47.712,47.712,47.688,47.688,300.0
2011-01-27 15:20:00,79.41,79.41,79.41,79.41,200.0,47.688,47.688,47.688,47.688,200.0
2011-01-27 15:30:00,79.41,79.41,79.35,79.35,600.0,47.688,47.688,47.652,47.652,600.0
2011-01-27 15:40:00,79.41,79.41,79.33,79.41,2400.0,47.688,47.688,47.64,47.688,2400.0
2011-01-27 15:50:00,79.38,79.41,79.33,79.41,3400.0,47.67,47.688,47.64,47.688,3400.0
2011-01-28 09:30:00,79.03,79.03,79.03,79.03,2600.0,47.4598,47.4598,47.4598,47.4598,2600.0
2011-01-28 09:40:00,79.26,79.28,79.26,79.28,300.0,47.5979,47.6099,47.5979,47.6099,300.0
2011-01-28 09:50:00,79.27,79.27,79.27,79.27,600.0,47.6039,47.6039,47.6039,47.6039,600.0
2011-01-28 10:00:00,79.14,79.4,79.14,79.39,700.0,47.5259,47.682,47.5259,47.676,700.0
2011-01-28 10:10:00,79.38,79.38,79.33,79.33,700.0,47.67,47.67,47.64,47.64,700.0
2011-01-28 10:20:00,79.38,79.45,79.18,79.18,500.0,47.67,47.712,47.5499,47.5499,500.0
2011-01-28 10:30:00,79.4,79.4,79.4,79.4,100.0,47.682,47.682,47.682,47.682,100.0
2011-01-28 10:40:00,79.43,79.47,79.4,79.47,1600.0,47.7,47.724,47.682,47.724,1600.0
2011-01-28 10:50:00,79.44,79.44,79.44,79.44,100.0,47.706,47.706,47.706,47.706,100.0
2011-01-28 11:00:00,79.24,79.5,79.24,79.5,200.0,47.5859,47.7421,47.5859,47.7421,200.0
2011-01-28 11:10:00,79.38,79.5,79.38,79.5,800.0,47.67,47.7421,47.67,47.7421,800.0
2011-01-28 11:20:00,79.5,79.5,79.5,79.5,100.0,47.7421,47.7421,47.7421,47.7421,100.0
2011-01-28 11:30:00,79.5,79.5,79.43,79.43,200.0,47.7421,47.7421,47.7,47.7,200.0
2011-01-28 11:40:00,79.5,79.52,79.5,79.52,700.0,47.7421,47.7541,47.7421,47.7541,700.0
2011-01-28 11:50:00,79.6,79.68,79.6,79.68,1500.0,47.8021,47.8502,47.8021,47.8502,1500.0
2011-01-28 12:00:00,79.6,79.6,79.6,79.6,300.0,47.8021,47.8021,47.8021,47.8021,300.0
2011-01-28 12:10:00,79.66,79.66,79.5,79.5,900.0,47.8381,47.8381,47.7421,47.7421,900.0
2011-01-28 12:20:00,79.6,79.6,79.6,79.6,300.0,47.8021,47.8021,47.8021,47.8021,300.0
2011-01-28 12:30:00,79.6,79.6,79.6,79.6,200.0,47.8021,47.8021,47.8021,47.8021,200.0
2011-01-28 12:40:00,79.59,79.59,79.5,79.58,2700.0,47.7961,47.7961,47.7421,47.7901,2700.0
2011-01-28 12:50:00,79.38,79.38,79.38,79.38,400.0,47.67,47.67,47.67,47.67,400.0
2011-01-28 13:00:00,79.57,79.57,79.57,79.57,1000.0,47.7841,47.7841,47.7841,47.7841,1000.0
2011-01-28 13:10:00,79.57,79.57,79.57,79.57,100.0,47.7841,47.7841,47.7841,47.7841,100.0
2011-01-28 13:20:00,79.52,79.55,79.52,79.55,900.0,47.7541,47.7721,47.7541,47.7721,900.0
2011-01-28 13:30:00,79.55,79.55,79.55,79.55,0.0,47.7721,47.7721,47.7721,47.7721,0.0
2011-01-28 13:40:00,79.59,79.59,79.59,79.59,100.0,47.7961,47.7961,47.7961,47.7961,100.0
2011-01-28 13:50:00,79.56,79.56,79.55,79.55,1800.0,47.7781,47.7781,47.7721,47.7721,1800.0
2011-01-28 14:00:00,79.38,79.38,79.38,79.38,100.0,47.67,47.67,47.67,47.67,100.0
2011-01-28 14:10:00,79.59,79.59,79.59,79.59,100.0,47.7961,47.7961,47.7961,47.7961,100.0
2011-01-28 14:20:00,79.56,79.56,79.51,79.51,1000.0,47.7781,47.7781,47.7481,47.7481,1000.0
2011-01-28 14:30:00,79.51,79.51,79.51,79.51,100.0,47.7481,47.7481,47.7481,47.7481,100.0
2011-01-28 14:40:00,79.54,79.54,79.54,79.54,100.0,47.7661,47.7661,47.7661,47.7661,100.0
2011-01-28 14:50:00,79.51,79.52,79.51,79.52,700.0,47.7481,47.7541,47.7481,47.7541,700.0
2011-01-28 15:00:00,79.52,79.52,79.52,79.52,100.0,47.7541,47.7541,47.7541,47.7541,100.0
2011-01-28 15:10:00,79.52,79.52,79.52,79.52,0.0,47.7541,47.7541,47.7541,47.7541,0.0
2011-01-28 15:20:00,79.55,79.55,79.55,79.55,100.0,47.7721,47.7721,47.7721,47.7721,100.0
2011-01-28 15:30:00,79.52,79.52,79.5,79.5,500.0,47.7541,47.7541,47.7421,47.7421,500.0
2011-01-28 15:40:00,79.52,79.52,79.52,79.52,300.0,47.7541,47.7541,47.7541,47.7541,300.0
2011-01-28 15:50:00,79.52,79.52,79.52,79.52,1100.0,47.7541,47.7541,47.7541,47.7541,1100.0
2011-01-31 09:30:00,79.41,79.41,79.28,79.28,3600.0,47.8526,47.8526,47.7743,47.7743,3600.0
2011-01-31 09:40:00,79.64,79.64,79.64,79.64,200.0,47.9912,47.9912,47.9912,47.9912,200.0
2011-01-31 09:50:00,79.46,79.46,79.38,79.42,700.0,47.8827,47.8827,47.8345,47.8586,700.0
2011-01-31 10:00:00,79.38,79.38,79.29,79.29,200.0,47.8345,47.8345,47.7803,47.7803,200.0
2011-01-31 10:10:00,79.43,79.44,79.21,79.44,600.0,47.8647,47.8707,47.7321,47.8707,600.0
2011-01-31 10:20:00,79.44,79.44,79.44,79.44,0.0,47.8707,47.8707,47.8707,47.8707,0.0
2011-01-31 10:30:00,79.42,79.42,79.35,79.35,2900.0,47.8586,47.8586,47.8164,47.8164,2900.0
2011-01-31 10:40:00,79.19,79.41,79.19,79.41,400.0,47.72,47.8526,47.72,47.8526,400.0
2011-01-31 10:50:00,79.42,79.42,79.27,79.27,1000.0,47.8586,47.8586,47.7682,47.7682,1000.0
2011-01-31 11:00:00,79.33,79.33,79.24,79.24,600.0,47.8044,47.8044,47.7502,47.7502,600.0
2011-01-31 11:10:00,79.3,79.3,79.3,79.3,200.0,47.7863,47.7863,47.7863,47.7863,200.0
2011-01-31 11:20:00,79.3,79.3,79.3,79.3,0.0,47.7863,47.7863,47.7863,47.7863,0.0
2011-01-31 11:30:00,79.38,79.38,79.38,79.38,500.0,47.8345,47.8345,47.8345,47.8345,500.0
2011-01-31 11:40:00,79.38,79.38,79.38,79.38,0.0,47.8345,47.8345,47.8345,47.8345,0.0
2011-01-31 11:50:00,79.22,79.34,79.22,79.34,200.0,47.7381,47.8104,47.7381,47.8104,200.0
2011-01-31 12:00:00,79.32,79.32,79.32,79.32,200.0,47.7984,47.7984,47.7984,47.7984,200.0
2011-01-31 12:10:00,79.35,79.35,79.35,79.35,800.0,47.8164,47.8164,47.8164,47.8164,800.0
2011-01-31 12:20:00,79.35,79.35,79.35,79.35,0.0,47.8164,47.8164,47.8164,47.8164,0.0
2011-01-31 12:30:00,79.31,79.32,79.21,79.27,33500.0,47.7923,47.7984,47.7321,47.7682,33500.0
2011-01-31 12:40:00,79.27,79.27,79.27,79.27,0.0,47.7682,47.7682,47.7682,47.7682,0.0
2011-01-31 12:50:00,79.26,79.26,79.26,79.26,600.0,47.7622,47.7622,47.7622,47.7622,600.0
2011-01-31 13:00:00,79.15,79.23,79.15,79.22,32200.0,47.6959,47.7441,47.6959,47.7381,32200.0
2011-01-31 13:10:00,79.22,79.22,79.22,79.22,0.0,47.7381,47.7381,47.7381,47.7381,0.0
2011-01-31 13:20:00,79.19,79.19,79.19,79.19,300.0,47.72,47.72,47.72,47.72,300.0
2011-01-31 13:30:00,79.17,79.19,79.09,79.19,1400.0,47.708,47.72,47.6598,47.72,1400.0
2011-01-31 13:40:00,79.19,79.19,79.19,79.19,0.0,47.72,47.72,47.72,47.72,0.0
2011-01-31 13:50:00,79.15,79.22,79.15,79.22,400.0,47.6959,47.7381,47.6959,47.7381,400.0
2011-01-31 14:00:00,79.19,79.19,79.19,79.19,100.0,47.72,47.72,47.72,47.72,100.0
2011-01-31 14:10:00,79.18,79.23,79.18,79.23,25000.0,47.714,47.7441,47.714,47.7441,25000.0
2011-01-31 14:20:00,79.25,79.25,79.22,79.22,1200.0,47.7562,47.7562,47.7381,47.7381,1200.0
2011-01-31 14:30:00,79.28,79.28,79.11,79.11,300.0,47.7743,47.7743,47.6718,47.6718,300.0
2011-01-31 14:40:00,79.29,79.29,79.29,79.29,400.0,47.7803,47.7803,47.7803,47.7803,400.0
2011-01-31 14:50:00,79.26,79.28,79.25,79.25,12400.0,47.7622,47.7743,47.7562,47.7562,12400.0
2011-01-31 15:00:00,79.25,79.28,79.21,79.21,22100.0,47.7562,47.7743,47.7321,47.7321,22100.0
2011-01-31 15:10:00,79.22,79.22,79.22,79.22,1000.0,47.7381,47.7381,47.7381,47.7381,1000.0
2011-01-31 15:20:00,79.22,79.25,79.2,79.25,30200.0,47.7381,47.7562,47.7261,47.7562,30200.0
2011-01-31 15:30:00,79.19,79.24,79.19,79.24,2000.0,47.72,47.7502,47.72,47.7502,2000.0
2011-01-31 15:40:00,79.26,79.26,79.26,79.26,200.0,47.7622,47.7622,47.7622,47.7622,200.0
2011-01-31 15:50:00,79.22,79.23,79.1,79.1,2500.0,47.7381,47.7441,47.6658,47.6658,2500.0
2011-02-01 09:30:00,79.09,79.09,78.86,79.01,27700.0,47.6598,47.6598,47.5212,47.6116,27700.0
2011-02-01 09:40:00,79.02,79.02,78.99,78.99,500.0,47.6176,47.6176,47.5995,47.5995,500.0
2011-02-01 09:50:00,79.0,79.01,79.0,79.0,1400.0,47.6055,47.6116,47.6055,47.6055,1400.0
2011-02-01 10:00:00,78.89,78.93,78.89,78.92,10600.0,47.5392,47.5634,47.5392,47.5573,10600.0
2011-02-01 10:10:00,78.92,78.97,78.92,78.97,5000.0,47.5573,47.5875,47.5573,47.5875,5000.0
2011-02-01 10:20:00,78.81,78.81,78.81,78.81,300.0,47.491,47.491,47.491,47.491,300.0
2011-02-01 10:30:00,78.85,78.85,78.85,78.85,100.0,47.5151,47.5151,47.5151,47.5151,100.0
2011-02-01 10:40:00,78.89,78.95,78.89,78.95,300.0,47.5392,47.5754,47.5392,47.5754,300.0
2011-02-01 10:50:00,78.98,78.98,78.98,78.98,100.0,47.5935,47.5935,47.5935,47.5935,100.0
2011-02-01 11:00:00,78.94,78.98,78.94,78.98,800.0,47.5694,47.5935,47.5694,47.5935,800.0
2011-02-01 11:10:00,78.98,78.98,78.98,78.98,0.0,47.5935,47.5935,47.5935,47.5935,0.0
2011-02-01 11:20:00,79.03,79.04,78.96,79.04,600.0,47.6236,47.6296,47.5814,47.6296,600.0
2011-02-01 11:30:00,78.97,78.97,78.92,78.92,6300.0,47.5875,47.5875,47.5573,47.5573,6300.0
2011-02-01 11:40:00,78.92,78.92,78.92,78.92,0.0,47.5573,47.5573,47.5573,47.5573,0.0
2011-02-01 11:50:00,78.95,78.95,78.95,78.95,1200.0,47.5754,47.5754,47.5754,47.5754,1200.0
2011-02-01 12:00:00,78.95,78.95,78.95,78.95,0.0,47.5754,47.5754,47.5754,47.5754,0.0
2011-02-01 12:10:00,78.95,78.95,78.95,78.95,0.0,47.5754,47.5754,47.5754,47.5754,0.0
2011-02-01 12:20:00,78.95,78.95,78.95,78.95,100.0,47.5754,47.5754,47.5754,47.5754,100.0
2011-02-01 12:30:00,78.99,78.99,78.99,78.99,300.0,47.5995,47.5995,47.5995,47.5995,300.0
2011-02-01 12:40:00,79.05,79.05,79.05,79.05,100.0,47.6357,47.6357,47.6357,47.6357,100.0
2011-02-01 12:50:00,79.05,79.05,79.0,79.0,20700.0,47.6357,47.6357,47.6055,47.6055,20700.0
2011-02-01 13:00:00,79.02,79.05,79.02,79.05,2700.0,47.6176,47.6357,47.6176,47.6357,2700.0
2011-02-01 13:10:00,79.06,79.08,79.05,79.08,2400.0,47.6417,47.6537,47.6357,47.6537,2400.0
2011-02-01 13:20:00,79.02,79.02,79.02,79.02,100.0,47.6176,47.6176,47.6176,47.6176,100.0
2011-02-01 13:30:00,79.02,79.02,79.02,79.02,600.0,47.6176,47.6176,47.6176,47.6176,600.0
2011-02-01 13:40:00,79.02,79.02,79.02,79.02,0.0,47.6176,47.6176,47.6176,47.6176,0.0
2011-02-01 13:50:00,79.06,79.06,79.06,79.06,200.0,47.6417,47.6417,47.6417,47.6417,200.0
2011-02-01 14:00:00,79.05,79.05,79.05,79.05,900.0,47.6357,47.6357,47.6357,47.6357,900.0
2011-02-01 14:10:00,79.06,79.06,79.04,79.04,500.0,47.6417,47.6417,47.6296,47.6296,500.0
2011-02-01 14:20:00,79.06,79.08,79.06,79.06,700.0,47.6417,47.6537,47.6417,47.6417,700.0
2011-02-01 14:30:00,79.09,79.12,79.08,79.12,34700.0,47.6598,47.6778,47.6537,47.6778,34700.0
2011-02-01 14:40:00,79.03,79.03,79.03,79.03,200.0,47.6236,47.6236,47.6236,47.6236,200.0
2011-02-01 14:50:00,79.08,79.08,79.0,79.0,400.0,47.6537,47.6537,47.6055,47.6055,400.0
2011-02-01 15:00:00,79.0,79.0,79.0,79.0,0.0,47.6055,47.6055,47.6055,47.6055,0.0
2011-02-01 15:10:00,78.95,79.02,78.92,79.02,1200.0,47.5754,47.6176,47.5573,47.6176,1200.0
2011-02-01 15:20:00,78.99,79.01,78.92,79.0,1300.0,47.5995,47.6116,47.5573,47.6055,1300.0
2011-02-01 15:30:00,79.0,79.0,78.94,78.94,700.0,47.6055,47.6055,47.5694,47.5694,700.0
2011-02-01 15:40:00,78.99,78.99,78.99,78.99,100.0,47.5995,47.5995,47.5995,47.5995,100.0
2011-02-01 15:50:00,79.0,79.0,78.99,79.0,1700.0,47.6055,47.6055,47.5995,47.6055,1700.0
2011-02-02 09:30:00,79.31,79.31,79.09,79.22,3700.0,47.7923,47.7923,47.6598,47.7381,3700.0
2011-02-02 09:40:00,79.22,79.22,79.22,79.22,0.0,47.7381,47.7381,47.7381,47.7381,0.0
2011-02-02 09:50:00,79.22,79.22,79.22,79.22,0.0,47.7381,47.7381,47.7381,47.7381,0.0
2011-02-02 10:00:00,78.95,79.14,78.95,79.09,600.0,47.5754,47.6899,47.5754,47.6598,600.0
2011-02-02 10:10:00,79.09,79.09,79.09,79.09,0.0,47.6598,47.6598,47.6598,47.6598,0.0
2011-02-02 10:20:00,79.09,79.09,79.09,79.09,0.0,47.6598,47.6598,47.6598,47.6598,0.0
2011-02-02 10:30:00,79.09,79.09,79.09,79.09,0.0,47.6598,47.6598,47.6598,47.6598,0.0
2011-02-02 10:40:00,79.08,79.08,78.92,78.92,600.0,47.6537,47.6537,47.5573,47.5573,600.0
2011-02-02 10:50:00,79.1,79.1,79.1,79.1,300.0,47.6658,47.6658,47.6658,47.6658,300.0
2011-02-02 11:00:00,79.08,79.08,78.95,78.95,800.0,47.6537,47.6537,47.5754,47.5754,800.0
2011-02-02 11:10:00,78.95,78.95,78.95,78.95,0.0,47.5754,47.5754,47.5754,47.5754,0.0
2011-02-02 11:20:00,78.95,78.96,78.95,78.96,200.0,47.5754,47.5814,47.5754,47.5814,200.0
2011-02-02 11:30:00,79.03,79.03,79.03,79.03,100.0,47.6236,47.6236,47.6236,47.6236,100.0
2011-02-02 11:40:00,79.03,79.03,79.03,79.03,0.0,47.6236,47.6236,47.6236,47.6236,0.0
2011-02-02 11:50:00,78.9,78.92,78.82,78.83,4000.0,47.5453,47.5573,47.4971,47.5031,4000.0
2011-02-02 12:00:00,78.83,78.83,78.83,78.83,0.0,47.5031,47.5031,47.5031,47.5031,0.0
2011-02-02 12:10:00,78.9,78.9,78.9,78.9,400.0,47.5453,47.5453,47.5453,47.5453,400.0
2011-02-02 12:20:00,78.9,78.9,78.9,78.9,0.0,47.5453,47.5453,47.5453,47.5453,0.0
2011-02-02 12:30:00,78.92,78.92,78.92,78.92,900.0,47.5573,47.5573,47.5573,47.5573,900.0
2011-02-02 12:40:00,78.83,78.83,78.83,78.83,100.0,47.5031,47.5031,47.5031,47.5031,100.0
2011-02-02 12:50:00,78.8,78.8,78.8,78.8,100.0,47.485,47.485,47.485,47.485,100.0
2011-02-02 13:00:00,78.8,78.8,78.8,78.8,0.0,47.485,47.485,47.485,47.485,0.0
2011-02-02 13:10:00,78.78,78.88,78.78,78.88,700.0,47.473,47.5332,47.473,47.5332,700.0
2011-02-02 13:20:00,78.78,78.88,78.78,78.88,700.0,47.473,47.5332,47.473,47.5332,700.0
2011-02-02 13:30:00,78.8,78.8,78.76,78.76,1400.0,47.485,47.485,47.4609,47.4609,1400.0
2011-02-02 13:40:00,78.85,78.85,78.83,78.83,600.0,47.5151,47.5151,47.5031,47.5031,600.0
2011-02-02 13:50:00,78.83,78.83,78.83,78.83,0.0,47.5031,47.5031,47.5031,47.5031,0.0
2011-02-02 14:00:00,78.84,78.84,78.72,78.72,500.0,47.5091,47.5091,47.4368,47.4368,500.0
2011-02-02 14:10:00,78.72,78.72,78.72,78.72,0.0,47.4368,47.4368,47.4368,47.4368,0.0
2011-02-02 14:20:00,78.83,78.83,78.83,78.83,500.0,47.5031,47.5031,47.5031,47.5031,500.0
2011-02-02 14:30:00,78.86,78.86,78.86,78.86,200.0,47.5212,47.5212,47.5212,47.5212,200.0
2011-02-02 14:40:00,78.81,78.81,78.81,78.81,200.0,47.491,47.491,47.491,47.491,200.0
2011-02-02 14:50:00,78.75,78.86,78.75,78.86,400.0,47.4549,47.5212,47.4549,47.5212,400.0
2011-02-02 15:00:00,78.84,78.84,78.8,78.8,400.0,47.5091,47.5091,47.485,47.485,400.0
2011-02-02 15:10:00,78.82,78.84,78.82,78.84,300.0,47.4971,47.5091,47.4971,47.5091,300.0
2011-02-02 15:20:00,78.87,78.87,78.87,78.87,900.0,47.5272,47.5272,47.5272,47.5272,900.0
2011-02-02 15:30:00,78.87,78.88,78.78,78.78,1400.0,47.5272,47.5332,47.473,47.473,1400.0
2011-02-02 15:40:00,78.86,78.86,78.86,78.86,1300.0,47.5212,47.5212,47.5212,47.5212,1300.0
2011-02-02 15:50:00,78.85,78.89,78.85,78.85,900.0,47.5151,47.5392,47.5151,47.5151,900.0
2011-02-03 09:30:00,78.51,78.66,78.51,78.66,3500.0,47.3103,47.4006,47.3103,47.4006,3500.0
2011-02-03 09:40:00,78.66,78.66,78.66,78.66,100.0,47.4006,47.4006,47.4006,47.4006,100.0
2011-02-03 09:50:00,78.66,78.67,78.56,78.56,2100.0,47.4006,47.4067,47.3404,47.3404,2100.0
2011-02-03 10:00:00,78.51,78.51,78.51,78.51,900.0,47.3103,47.3103,47.3103,47.3103,900.0
2011-02-03 10:10:00,78.51,78.51,78.51,78.51,0.0,47.3103,47.3103,47.3103,47.3103,0.0
2011-02-03 10:20:00,78.52,78.71,78.52,78.71,500.0,47.3163,47.4308,47.3163,47.4308,500.0
2011-02-03 10:30:00,78.71,78.71,78.53,78.53,400.0,47.4308,47.4308,47.3223,47.3223,400.0
2011-02-03 10:40:00,78.53,78.53,78.53,78.53,0.0,47.3223,47.3223,47.3223,47.3223,0.0
2011-02-03 10:50:00,78.72,78.72,78.72,78.72,300.0,47.4368,47.4368,47.4368,47.4368,300.0
2011-02-03 11:00:00,78.72,78.72,78.72,78.72,0.0,47.4368,47.4368,47.4368,47.4368,0.0
2011-02-03 11:10:00,78.63,78.78,78.63,78.78,200.0,47.3826,47.473,47.3826,47.473,200.0
2011-02-03 11:20:00,78.72,78.72,78.71,78.71,3000.0,47.4368,47.4368,47.4308,47.4308,3000.0
2011-02-03 11:30:00,78.71,78.71,78.71,78.71,0.0,47.4308,47.4308,47.4308,47.4308,0.0
2011-02-03 11:40:00,78.75,78.75,78.75,78.75,700.0,47.4549,47.4549,47.4549,47.4549,700.0
2011-02-03 11:50:00,78.74,78.75,78.7,78.7,5600.0,47.4489,47.4549,47.4248,47.4248,5600.0
2011-02-03 12:00:00,78.7,78.7,78.7,78.7,0.0,47.4248,47.4248,47.4248,47.4248,0.0
2011-02-03 12:10:00,78.81,78.83,78.77,78.77,2300.0,47.491,47.5031,47.4669,47.4669,2300.0
2011-02-03 12:20:00,78.77,78.77,78.77,78.77,0.0,47.4669,47.4669,47.4669,47.4669,0.0
2011-02-03 12:30:00,78.7,78.71,78.69,78.69,1200.0,47.4248,47.4308,47.4187,47.4187,1200.0
2011-02-03 12:40:00,78.71,78.71,78.71,78.71,100.0,47.4308,47.4308,47.4308,47.4308,100.0
2011-02-03 12:50:00,78.7,78.79,78.7,78.77,1500.0,47.4248,47.479,47.4248,47.4669,1500.0
2011-02-03 13:00:00,78.77,78.77,78.77,78.77,0.0,47.4669,47.4669,47.4669,47.4669,0.0
2011-02-03 13:10:00,78.62,78.64,78.62,78.64,700.0,47.3765,47.3886,47.3765,47.3886,700.0
2011-02-03 13:20:00,78.6,78.6,78.6,78.6,100.0,47.3645,47.3645,47.3645,47.3645,100.0
2011-02-03 13:30:00,78.61,78.63,78.6,78.61,1700.0,47.3705,47.3826,47.3645,47.3705,1700.0
2011-02-03 13:40:00,78.65,78.7,78.65,78.7,900.0,47.3946,47.4248,47.3946,47.4248,900.0
2011-02-03 13:50:00,78.7,78.7,78.69,78.69,800.0,47.4248,47.4248,47.4187,47.4187,800.0
2011-02-03 14:00:00,78.7,78.7,78.64,78.64,2300.0,47.4248,47.4248,47.3886,47.3886,2300.0
2011-02-03 14:10:00,78.6,78.6,78.6,78.6,1400.0,47.3645,47.3645,47.3645,47.3645,1400.0
2011-02-03 14:20:00,78.56,78.56,78.54,78.54,200.0,47.3404,47.3404,47.3283,47.3283,200.0
2011-02-03 14:30:00,78.58,78.58,78.58,78.58,200.0,47.3524,47.3524,47.3524,47.3524,200.0
2011-02-03 14:40:00,78.54,78.54,78.53,78.53,700.0,47.3283,47.3283,47.3223,47.3223,700.0
2011-02-03 14:50:00,78.56,78.6,78.54,78.6,700.0,47.3404,47.3645,47.3283,47.3645,700.0
2011-02-03 15:00:00,78.55,78.55,78.55,78.55,1200.0,47.3344,47.3344,47.3344,47.3344,1200.0
2011-02-03 15:10:00,78.54,78.59,78.53,78.54,2100.0,47.3283,47.3585,47.3223,47.3283,2100.0
2011-02-03 15:20:00,78.54,78.54,78.54,78.54,100.0,47.3283,47.3283,47.3283,47.3283,100.0
2011-02-03 15:30:00,78.54,78.58,78.54,78.58,11100.0,47.3283,47.3524,47.3283,47.3524,11100.0
2011-02-03 15:40:00,78.54,78.57,78.53,78.57,2900.0,47.3283,47.3464,47.3223,47.3464,2900.0
2011-02-03 15:50:00,78.57,78.57,78.56,78.56,500.0,47.3464,47.3464,47.3404,47.3404,500.0
2011-02-04 09:30:00,78.5,78.5,78.46,78.46,1800.0,47.3042,47.3042,47.2801,47.2801,1800.0
2011-02-04 09:40:00,78.4,78.4,78.4,78.4,200.0,47.244,47.244,47.244,47.244,200.0
2011-02-04 09:50:00,78.36,78.36,78.31,78.31,2100.0,47.2199,47.2199,47.1897,47.1897,2100.0
2011-02-04 10:00:00,78.27,78.27,78.27,78.27,1400.0,47.1656,47.1656,47.1656,47.1656,1400.0
2011-02-04 10:10:00,78.27,78.27,78.27,78.27,0.0,47.1656,47.1656,47.1656,47.1656,0.0
2011-02-04 10:20:00,78.22,78.22,78.22,78.22,100.0,47.1355,47.1355,47.1355,47.1355,100.0
2011-02-04 10:30:00,78.18,78.18,78.13,78.13,700.0,47.1114,47.1114,47.0813,47.0813,700.0
2011-02-04 10:40:00,78.14,78.19,78.14,78.19,700.0,47.0873,47.1174,47.0873,47.1174,700.0
2011-02-04 10:50:00,78.17,78.2,78.12,78.19,2500.0,47.1054,47.1235,47.0752,47.1174,2500.0
2011-02-04 11:00:00,78.09,78.19,78.09,78.19,300.0,47.0572,47.1174,47.0572,47.1174,300.0
2011-02-04 11:10:00,78.13,78.13,78.13,78.13,100.0,47.0813,47.0813,47.0813,47.0813,100.0
2011-02-04 11:20:00,78.14,78.14,78.14,78.14,200.0,47.0873,47.0873,47.0873,47.0873,200.0
2011-02-04 11:30:00,78.13,78.15,78.08,78.11,1600.0,47.0813,47.0933,47.0511,47.0692,1600.0
2011-02-04 11:40:00,78.12,78.12,78.12,78.12,1000.0,47.0752,47.0752,47.0752,47.0752,1000.0
2011-02-04 11:50:00,78.16,78.16,78.16,78.16,200.0,47.0993,47.0993,47.0993,47.0993,200.0
2011-02-04 12:00:00,78.17,78.17,78.08,78.1,1000.0,47.1054,47.1054,47.0511,47.0632,1000.0
2011-02-04 12:10:00,78.08,78.08,78.08,78.08,1100.0,47.0511,47.0511,47.0511,47.0511,1100.0
2011-02-04 12:20:00,78.09,78.09,78.04,78.04,800.0,47.0572,47.0572,47.027,47.027,800.0
2011-02-04 12:30:00,78.11,78.13,78.11,78.13,900.0,47.0692,47.0813,47.0692,47.0813,900.0
2011-02-04 12:40:00,78.18,78.18,78.14,78.15,400.0,47.1114,47.1114,47.0873,47.0933,400.0
2011-02-04 12:50:00,78.15,78.15,78.15,78.15,200.0,47.0933,47.0933,47.0933,47.0933,200.0
2011-02-04 13:00:00,78.12,78.18,78.07,78.18,700.0,47.0752,47.1114,47.0451,47.1114,700.0
2011-02-04 13:10:00,78.22,78.22,78.22,78.22,200.0,47.1355,47.1355,47.1355,47.1355,200.0
2011-02-04 13:20:00,78.19,78.19,78.19,78.19,600.0,47.1174,47.1174,47.1174,47.1174,600.0
2011-02-04 13:30:00,78.22,78.22,78.22,78.22,1400.0,47.1355,47.1355,47.1355,47.1355,1400.0
2011-02-04 13:40:00,78.21,78.21,78.21,78.21,400.0,47.1295,47.1295,47.1295,47.1295,400.0
2011-02-04 13:50:00,78.17,78.17,78.17,78.17,300.0,47.1054,47.1054,47.1054,47.1054,300.0
2011-02-04 14:00:00,78.2,78.21,78.2,78.21,200.0,47.1235,47.1295,47.1235,47.1295,200.0
2011-02-04 14:10:00,78.18,78.18,78.18,78.18,500.0,47.1114,47.1114,47.1114,47.1114,500.0
2011-02-04 14:20:00,78.19,78.19,78.16,78.16,1100.0,47.1174,47.1174,47.0993,47.0993,1100.0
2011-02-04 14:30:00,78.28,78.28,78.28,78.28,300.0,47.1717,47.1717,47.1717,47.1717,300.0
2011-02-04 14:40:00,78.28,78.28,78.28,78.28,0.0,47.1717,47.1717,47.1717,47.1717,0.0
2011-02-04 14:50:00,78.25,78.29,78.17,78.18,1400.0,47.1536,47.1777,47.1054,47.1114,1400.0
2011-02-04 15:00:00,78.2,78.29,78.2,78.29,2400.0,47.1235,47.1777,47.1235,47.1777,2400.0
2011-02-04 15:10:00,78.14,78.3,78.14,78.23,1100.0,47.0873,47.1837,47.0873,47.1415,1100.0
2011-02-04 15:20:00,78.23,78.23,78.23,78.23,0.0,47.1415,47.1415,47.1415,47.1415,0.0
2011-02-04 15:30:00,78.23,78.23,78.23,78.23,0.0,47.1415,47.1415,47.1415,47.1415,0.0
2011-02-04 15:40:00,78.2,78.3,78.19,78.3,500.0,47.1235,47.1837,47.1174,47.1837,500.0
2011-02-04 15:50:00,78.11,78.24,78.11,78.24,1100.0,47.0692,47.1476,47.0692,47.1476,1100.0
2011-02-07 09:30:00,78.16,78.18,78.06,78.06,4300.0,47.0993,47.1114,47.0391,47.0391,4300.0
2011-02-07 09:40:00,78.04,78.04,78.02,78.02,300.0,47.027,47.027,47.015,47.015,300.0
2011-02-07 09:50:00,77.96,77.96,77.96,77.96,500.0,46.9788,46.9788,46.9788,46.9788,500.0
2011-02-07 10:00:00,78.04,78.04,77.95,77.95,1200.0,47.027,47.027,46.9728,46.9728,1200.0
2011-02-07 10:10:00,77.95,78.02,77.95,78.02,9100.0,46.9728,47.015,46.9728,47.015,9100.0
2011-02-07 10:20:00,78.11,78.11,78.11,78.11,600.0,47.0692,47.0692,47.0692,47.0692,600.0
2011-02-07 10:30:00,78.11,78.11,78.11,78.11,0.0,47.0692,47.0692,47.0692,47.0692,0.0
2011-02-07 10:40:00,78.11,78.11,78.11,78.11,0.0,47.0692,47.0692,47.0692,47.0692,0.0
2011-02-07 10:50:00,78.01,78.13,78.01,78.06,1500.0,47.009,47.0813,47.009,47.0391,1500.0
2011-02-07 11:00:00,78.16,78.17,78.08,78.08,6100.0,47.0993,47.1054,47.0511,47.0511,6100.0
2011-02-07 11:10:00,78.16,78.16,78.15,78.15,200.0,47.0993,47.0993,47.0933,47.0933,200.0
2011-02-07 11:20:00,78.08,78.13,78.03,78.03,1900.0,47.0511,47.0813,47.021,47.021,1900.0
2011-02-07 11:30:00,78.05,78.1,78.05,78.1,200.0,47.0331,47.0632,47.0331,47.0632,200.0
2011-02-07 11:40:00,78.0,78.0,78.0,78.0,200.0,47.0029,47.0029,47.0029,47.0029,200.0
2011-02-07 11:50:00,78.0,78.0,78.0,78.0,0.0,47.0029,47.0029,47.0029,47.0029,0.0
2011-02-07 12:00:00,78.14,78.14,78.14,78.14,200.0,47.0873,47.0873,47.0873,47.0873,200.0
2011-02-07 12:10:00,78.14,78.14,78.09,78.13,1500.0,47.0873,47.0873,47.0572,47.0813,1500.0
2011-02-07 12:20:00,78.1,78.14,78.07,78.14,1500.0,47.0632,47.0873,47.0451,47.0873,1500.0
2011-02-07 12:30:00,78.13,78.13,78.13,78.13,200.0,47.0813,47.0813,47.0813,47.0813,200.0
2011-02-07 12:40:00,78.2,78.2,78.08,78.08,800.0,47.1235,47.1235,47.0511,47.0511,800.0
2011-02-07 12:50:00,78.08,78.08,78.08,78.08,0.0,47.0511,47.0511,47.0511,47.0511,0.0
2011-02-07 13:00:00,78.09,78.09,78.09,78.09,600.0,47.0572,47.0572,47.0572,47.0572,600.0
2011-02-07 13:10:00,78.08,78.21,78.08,78.2,1900.0,47.0511,47.1295,47.0511,47.1235,1900.0
2011-02-07 13:20:00,78.21,78.22,78.13,78.22,600.0,47.1295,47.1355,47.0813,47.1355,600.0
2011-02-07 13:30:00,78.15,78.15,78.15,78.15,200.0,47.0933,47.0933,47.0933,47.0933,200.0
2011-02-07 13:40:00,78.16,78.16,78.16,78.16,100.0,47.0993,47.0993,47.0993,47.0993,100.0
2011-02-07 13:50:00,78.16,78.16,78.16,78.16,500.0,47.0993,47.0993,47.0993,47.0993,500.0
2011-02-07 14:00:00,78.16,78.16,78.16,78.16,200.0,47.0993,47.0993,47.0993,47.0993,200.0
2011-02-07 14:10:00,78.27,78.38,78.24,78.38,1800.0,47.1656,47.2319,47.1476,47.2319,1800.0
2011-02-07 14:20:00,78.39,78.39,78.39,78.39,2300.0,47.2379,47.2379,47.2379,47.2379,2300.0
2011-02-07 14:30:00,78.27,78.3,78.27,78.3,900.0,47.1656,47.1837,47.1656,47.1837,900.0
2011-02-07 14:40:00,78.22,78.22,78.22,78.22,200.0,47.1355,47.1355,47.1355,47.1355,200.0
2011-02-07 14:50:00,78.34,78.36,78.34,78.36,300.0,47.2078,47.2199,47.2078,47.2199,300.0
2011-02-07 15:00:00,78.26,78.31,78.25,78.3,12700.0,47.1596,47.1897,47.1536,47.1837,12700.0
2011-02-07 15:10:00,78.34,78.34,78.29,78.29,500.0,47.2078,47.2078,47.1777,47.1777,500.0
2011-02-07 15:20:00,78.33,78.33,78.33,78.33,500.0,47.2018,47.2018,47.2018,47.2018,500.0
2011-02-07 15:30:00,78.33,78.33,78.31,78.31,6900.0,47.2018,47.2018,47.1897,47.1897,6900.0
2011-02-07 15:40:00,78.33,78.34,78.32,78.34,6400.0,47.2018,47.2078,47.1958,47.2078,6400.0
2011-02-07 15:50:00,78.33,78.33,78.13,78.31,13600.0,47.2018,47.2018,47.0813,47.1897,13600.0
2011-02-08 09:30:00,78.15,78.35,78.15,78.35,3300.0,47.0933,47.2138,47.0933,47.2138,3300.0
2011-02-08 09:40:00,78.35,78.35,78.35,78.35,100.0,47.2138,47.2138,47.2138,47.2138,100.0
2011-02-08 09:50:00,78.34,78.34,78.32,78.32,200.0,47.2078,47.2078,47.1958,47.1958,200.0
2011-02-08 10:00:00,78.31,78.31,78.31,78.31,100.0,47.1897,47.1897,47.1897,47.1897,100.0
2011-02-08 10:10:00,78.19,78.19,78.19,78.19,200.0,47.1174,47.1174,47.1174,47.1174,200.0
2011-02-08 10:20:00,78.3,78.3,78.29,78.3,600.0,47.1837,47.1837,47.1777,47.1837,600.0
2011-02-08 10:30:00,78.19,78.19,78.19,78.19,600.0,47.1174,47.1174,47.1174,47.1174,600.0
2011-02-08 10:40:00,78.19,78.19,78.19,78.19,0.0,47.1174,47.1174,47.1174,47.1174,0.0
2011-02-08 10:50:00,78.12,78.25,78.12,78.25,200.0,47.0752,47.1536,47.0752,47.1536,200.0
2011-02-08 11:00:00,78.24,78.24,78.18,78.18,1000.0,47.1476,47.1476,47.1114,47.1114,1000.0
2011-02-08 11:10:00,78.2,78.25,78.14,78.14,1000.0,47.1235,47.1536,47.0873,47.0873,1000.0
2011-02-08 11:20:00,78.2,78.25,78.2,78.25,500.0,47.1235,47.1536,47.1235,47.1536,500.0
2011-02-08 11:30:00,78.25,78.25,78.19,78.19,700.0,47.1536,47.1536,47.1174,47.1174,700.0
2011-02-08 11:40:00,78.25,78.3,78.25,78.3,2100.0,47.1536,47.1837,47.1536,47.1837,2100.0
2011-02-08 11:50:00,78.22,78.22,78.21,78.22,300.0,47.1355,47.1355,47.1295,47.1355,300.0
2011-02-08 12:00:00,78.3,78.3,78.3,78.3,600.0,47.1837,47.1837,47.1837,47.1837,600.0
2011-02-08 12:10:00,78.3,78.3,78.3,78.3,600.0,47.1837,47.1837,47.1837,47.1837,600.0
2011-02-08 12:20:00,78.21,78.21,78.17,78.17,13600.0,47.1295,47.1295,47.1054,47.1054,13600.0
2011-02-08 12:30:00,78.3,78.3,78.26,78.26,300.0,47.1837,47.1837,47.1596,47.1596,300.0
2011-02-08 12:40:00,78.29,78.33,78.29,78.33,200.0,47.1777,47.2018,47.1777,47.2018,200.0
2011-02-08 12:50:00,78.35,78.35,78.35,78.35,100.0,47.2138,47.2138,47.2138,47.2138,100.0
2011-02-08 13:00:00,78.23,78.23,78.23,78.23,100.0,47.1415,47.1415,47.1415,47.1415,100.0
2011-02-08 13:10:00,78.15,78.15,78.15,78.15,100.0,47.0933,47.0933,47.0933,47.0933,100.0
2011-02-08 13:20:00,78.19,78.19,78.06,78.06,1000.0,47.1174,47.1174,47.0391,47.0391,1000.0
2011-02-08 13:30:00,78.08,78.18,78.08,78.18,1200.0,47.0511,47.1114,47.0511,47.1114,1200.0
2011-02-08 13:40:00,78.18,78.18,78.18,78.18,0.0,47.1114,47.1114,47.1114,47.1114,0.0
2011-02-08 13:50:00,78.12,78.15,78.06,78.07,1000.0,47.0752,47.0933,47.0391,47.0451,1000.0
2011-02-08 14:00:00,78.1,78.15,78.1,78.15,300.0,47.0632,47.0933,47.0632,47.0933,300.0
2011-02-08 14:10:00,78.11,78.11,78.05,78.05,600.0,47.0692,47.0692,47.0331,47.0331,600.0
2011-02-08 14:20:00,78.16,78.16,78.02,78.02,700.0,47.0993,47.0993,47.015,47.015,700.0
2011-02-08 14:30:00,78.02,78.02,78.02,78.02,200.0,47.015,47.015,47.015,47.015,200.0
2011-02-08 14:40:00,78.01,78.01,78.0,78.0,300.0,47.009,47.009,47.0029,47.0029,300.0
2011-02-08 14:50:00,77.97,78.02,77.9,77.9,4100.0,46.9849,47.015,46.9427,46.9427,4100.0
2011-02-08 15:00:00,77.92,78.05,77.92,78.05,900.0,46.9547,47.0331,46.9547,47.0331,900.0
2011-02-08 15:10:00,77.99,77.99,77.9,77.96,1000.0,46.9969,46.9969,46.9427,46.9788,1000.0
2011-02-08 15:20:00,77.99,77.99,77.97,77.97,400.0,46.9969,46.9969,46.9849,46.9849,400.0
2011-02-08 15:30:00,77.93,78.06,77.92,77.99,11200.0,46.9608,47.0391,46.9547,46.9969,11200.0
2011-02-08 15:40:00,77.98,78.0,77.89,77.97,1100.0,46.9909,47.0029,46.9366,46.9849,1100.0
2011-02-08 15:50:00,77.95,77.95,77.85,77.93,1400.0,46.9728,46.9728,46.9125,46.9608,1400.0
2011-02-09 09:30:00,78.49,78.49,77.95,77.97,3000.0,47.2982,47.2982,46.9728,46.9849,3000.0
2011-02-09 09:40:00,77.97,77.97,77.97,77.97,0.0,46.9849,46.9849,46.9849,46.9849,0.0
2011-02-09 09:50:00,78.14,78.14,78.13,78.13,300.0,47.0873,47.0873,47.0813,47.0813,300.0
2011-02-09 10:00:00,78.11,78.16,78.11,78.16,300.0,47.0692,47.0993,47.0692,47.0993,300.0
2011-02-09 10:10:00,78.27,78.27,78.27,78.27,200.0,47.1656,47.1656,47.1656,47.1656,200.0
2011-02-09 10:20:00,78.27,78.27,78.27,78.27,0.0,47.1656,47.1656,47.1656,47.1656,0.0
2011-02-09 10:30:00,78.08,78.08,78.08,78.08,100.0,47.0511,47.0511,47.0511,47.0511,100.0
2011-02-09 10:40:00,78.01,78.01,78.01,78.01,100.0,47.009,47.009,47.009,47.009,100.0
2011-02-09 10:50:00,78.13,78.13,78.13,78.13,200.0,47.0813,47.0813,47.0813,47.0813,200.0
2011-02-09 11:00:00,78.01,78.01,78.01,78.01,100.0,47.009,47.009,47.009,47.009,100.0
2011-02-09 11:10:00,77.95,77.96,77.95,77.96,900.0,46.9728,46.9788,46.9728,46.9788,900.0
2011-02-09 11:20:00,78.0,78.02,77.99,77.99,1300.0,47.0029,47.015,46.9969,46.9969,1300.0
2011-02-09 11:30:00,77.99,77.99,77.99,77.99,0.0,46.9969,46.9969,46.9969,46.9969,0.0
2011-02-09 11:40:00,77.99,77.99,77.91,77.91,400.0,46.9969,46.9969,46.9487,46.9487,400.0
2011-02-09 11:50:00,77.99,78.0,77.99,78.0,400.0,46.9969,47.0029,46.9969,47.0029,400.0
2011-02-09 12:00:00,77.97,77.97,77.97,77.97,100.0,46.9849,46.9849,46.9849,46.9849,100.0
2011-02-09 12:10:00,77.97,77.97,77.97,77.97,100.0,46.9849,46.9849,46.9849,46.9849,100.0
2011-02-09 12:20:00,77.97,77.97,77.97,77.97,700.0,46.9849,46.9849,46.9849,46.9849,700.0
2011-02-09 12:30:00,78.01,78.02,78.01,78.02,700.0,47.009,47.015,47.009,47.015,700.0
2011-02-09 12:40:00,78.16,78.16,78.16,78.16,500.0,47.0993,47.0993,47.0993,47.0993,500.0
2011-02-09 12:50:00,78.17,78.17,78.17,78.17,100.0,47.1054,47.1054,47.1054,47.1054,100.0
2011-02-09 13:00:00,78.28,78.3,78.27,78.3,3000.0,47.1717,47.1837,47.1656,47.1837,3000.0
2011-02-09 13:10:00,78.2,78.25,78.2,78.24,1200.0,47.1235,47.1536,47.1235,47.1476,1200.0
2011-02-09 13:20:00,78.24,78.24,78.24,78.24,0.0,47.1476,47.1476,47.1476,47.1476,0.0
2011-02-09 13:30:00,78.29,78.29,78.29,78.29,100.0,47.1777,47.1777,47.1777,47.1777,100.0
2011-02-09 13:40:00,78.29,78.29,78.29,78.29,0.0,47.1777,47.1777,47.1777,47.1777,0.0
2011-02-09 13:50:00,78.24,78.29,78.24,78.29,200.0,47.1476,47.1777,47.1476,47.1777,200.0
2011-02-09 14:00:00,78.29,78.29,78.29,78.29,0.0,47.1777,47.1777,47.1777,47.1777,0.0
2011-02-09 14:10:00,78.28,78.28,78.28,78.28,200.0,47.1717,47.1717,47.1717,47.1717,200.0
2011-02-09 14:20:00,78.37,78.41,78.37,78.41,1000.0,47.2259,47.25,47.2259,47.25,1000.0
2011-02-09 14:30:00,78.41,78.41,78.41,78.41,0.0,47.25,47.25,47.25,47.25,0.0
2011-02-09 14:40:00,78.44,78.44,78.4,78.4,1100.0,47.2681,47.2681,47.244,47.244,1100.0
2011-02-09 14:50:00,78.43,78.43,78.41,78.43,1000.0,47.2621,47.2621,47.25,47.2621,1000.0
2011-02-09 15:00:00,78.33,78.38,78.32,78.38,600.0,47.2018,47.2319,47.1958,47.2319,600.0
2011-02-09 15:10:00,78.38,78.38,78.34,78.38,800.0,47.2319,47.2319,47.2078,47.2319,800.0
2011-02-09 15:20:00,78.37,78.38,78.35,78.35,3000.0,47.2259,47.2319,47.2138,47.2138,3000.0
2011-02-09 15:30:00,78.37,78.38,78.36,78.36,5800.0,47.2259,47.2319,47.2199,47.2199,5800.0
2011-02-09 15:40:00,78.26,78.35,78.26,78.35,7600.0,47.1596,47.2138,47.1596,47.2138,7600.0
2011-02-09 15:50:00,78.3,78.35,78.3,78.35,2000.0,47.1837,47.2138,47.1837,47.2138,2000.0
2011-02-10 09:30:00,78.42,78.42,78.24,78.31,2700.0,47.256,47.256,47.1476,47.1897,2700.0
2011-02-10 09:40:00,78.33,78.4,78.24,78.4,11600.0,47.2018,47.244,47.1476,47.244,11600.0
2011-02-10 09:50:00,78.38,78.38,78.25,78.35,1100.0,47.2319,47.2319,47.1536,47.2138,1100.0
2011-02-10 10:00:00,78.25,78.32,78.11,78.11,400.0,47.1536,47.1958,47.0692,47.0692,400.0
2011-02-10 10:10:00,78.03,78.05,78.03,78.05,200.0,47.021,47.0331,47.021,47.0331,200.0
2011-02-10 10:20:00,78.17,78.33,78.17,78.33,600.0,47.1054,47.2018,47.1054,47.2018,600.0
2011-02-10 10:30:00,78.33,78.33,78.33,78.33,0.0,47.2018,47.2018,47.2018,47.2018,0.0
2011-02-10 10:40:00,78.33,78.33,78.33,78.33,0.0,47.2018,47.2018,47.2018,47.2018,0.0
2011-02-10 10:50:00,78.33,78.33,78.33,78.33,0.0,47.2018,47.2018,47.2018,47.2018,0.0
2011-02-10 11:00:00,78.33,78.33,78.33,78.33,0.0,47.2018,47.2018,47.2018,47.2018,0.0
2011-02-10 11:10:00,78.33,78.33,78.33,78.33,0.0,47.2018,47.2018,47.2018,47.2018,0.0
2011-02-10 11:20:00,78.4,78.4,78.4,78.4,100.0,47.244,47.244,47.244,47.244,100.0
2011-02-10 11:30:00,78.06,78.06,78.06,78.06,200.0,47.0391,47.0391,47.0391,47.0391,200.0
2011-02-10 11:40:00,78.03,78.38,78.03,78.31,400.0,47.021,47.2319,47.021,47.1897,400.0
2011-02-10 11:50:00,78.31,78.31,78.31,78.31,0.0,47.1897,47.1897,47.1897,47.1897,0.0
2011-02-10 12:00:00,78.06,78.26,78.06,78.26,300.0,47.0391,47.1596,47.0391,47.1596,300.0
2011-02-10 12:10:00,78.38,78.39,78.38,78.39,400.0,47.2319,47.2379,47.2319,47.2379,400.0
2011-02-10 12:20:00,78.39,78.39,78.39,78.39,0.0,47.2379,47.2379,47.2379,47.2379,0.0
2011-02-10 12:30:00,78.39,78.39,78.39,78.39,0.0,47.2379,47.2379,47.2379,47.2379,0.0
2011-02-10 12:40:00,78.4,78.4,78.17,78.4,29300.0,47.244,47.244,47.1054,47.244,29300.0
2011-02-10 12:50:00,78.38,78.38,78.34,78.38,3500.0,47.2319,47.2319,47.2078,47.2319,3500.0
2011-02-10 13:00:00,78.2,78.2,78.2,78.2,900.0,47.1235,47.1235,47.1235,47.1235,900.0
2011-02-10 13:10:00,78.38,78.38,78.25,78.25,1000.0,47.2319,47.2319,47.1536,47.1536,1000.0
2011-02-10 13:20:00,78.21,78.21,78.21,78.21,1000.0,47.1295,47.1295,47.1295,47.1295,1000.0
2011-02-10 13:30:00,78.38,78.38,78.38,78.38,700.0,47.2319,47.2319,47.2319,47.2319,700.0
2011-02-10 13:40:00,78.38,78.4,78.26,78.39,2100.0,47.2319,47.244,47.1596,47.2379,2100.0
2011-02-10 13:50:00,78.29,78.29,78.28,78.28,800.0,47.1777,47.1777,47.1717,47.1717,800.0
2011-02-10 14:00:00,78.28,78.35,78.28,78.35,700.0,47.1717,47.2138,47.1717,47.2138,700.0
2011-02-10 14:10:00,78.25,78.35,78.25,78.35,400.0,47.1536,47.2138,47.1536,47.2138,400.0
2011-02-10 14:20:00,78.22,78.22,78.21,78.21,200.0,47.1355,47.1355,47.1295,47.1295,200.0
2011-02-10 14:30:00,78.33,78.33,78.01,78.01,1500.0,47.2018,47.2018,47.009,47.009,1500.0
2011-02-10 14:40:00,78.13,78.19,78.11,78.19,2300.0,47.0813,47.1174,47.0692,47.1174,2300.0
2011-02-10 14:50:00,78.11,78.11,78.08,78.08,200.0,47.0692,47.0692,47.0511,47.0511,200.0
2011-02-10 15:00:00,78.18,78.18,78.15,78.15,200.0,47.1114,47.1114,47.0933,47.0933,200.0
2011-02-10 15:10:00,78.19,78.19,78.19,78.19,100.0,47.1174,47.1174,47.1174,47.1174,100.0
2011-02-10 15:20:00,78.22,78.22,78.1,78.1,500.0,47.1355,47.1355,47.0632,47.0632,500.0
2011-02-10 15:30:00,78.09,78.22,78.09,78.13,700.0,47.0572,47.1355,47.0572,47.0813,700.0
2011-02-10 15:40:00,78.08,78.24,78.06,78.06,1400.0,47.0511,47.1476,47.0391,47.0391,1400.0
2011-02-10 15:50:00,78.16,78.17,78.04,78.04,900.0,47.0993,47.1054,47.027,47.027,900.0
2011-02-11 09:30:00,78.03,78.09,78.03,78.09,3000.0,47.021,47.0572,47.021,47.0572,3000.0
2011-02-11 09:40:00,78.07,78.07,78.07,78.07,200.0,47.0451,47.0451,47.0451,47.0451,200.0
2011-02-11 09:50:00,78.39,78.39,78.21,78.21,300.0,47.2379,47.2379,47.1295,47.1295,300.0
2011-02-11 10:00:00,78.4,78.52,78.4,78.52,800.0,47.244,47.3163,47.244,47.3163,800.0
2011-02-11 10:10:00,78.53,78.53,78.44,78.53,10500.0,47.3223,47.3223,47.2681,47.3223,10500.0
2011-02-11 10:20:00,78.53,78.55,78.53,78.55,6100.0,47.3223,47.3344,47.3223,47.3344,6100.0
2011-02-11 10:30:00,78.59,78.62,78.59,78.62,1000.0,47.3585,47.3765,47.3585,47.3765,1000.0
2011-02-11 10:40:00,78.45,78.45,78.45,78.45,200.0,47.2741,47.2741,47.2741,47.2741,200.0
2011-02-11 10:50:00,78.56,78.56,78.56,78.56,100.0,47.3404,47.3404,47.3404,47.3404,100.0
2011-02-11 11:00:00,78.56,78.56,78.56,78.56,0.0,47.3404,47.3404,47.3404,47.3404,0.0
2011-02-11 11:10:00,78.42,78.42,78.42,78.42,100.0,47.256,47.256,47.256,47.256,100.0
2011-02-11 11:20:00,78.38,78.5,78.38,78.4,1100.0,47.2319,47.3042,47.2319,47.244,1100.0
2011-02-11 11:30:00,78.43,78.43,78.41,78.41,10100.0,47.2621,47.2621,47.25,47.25,10100.0
2011-02-11 11:40:00,78.39,78.43,78.38,78.38,500.0,47.2379,47.2621,47.2319,47.2319,500.0
2011-02-11 11:50:00,78.38,78.38,78.38,78.38,0.0,47.2319,47.2319,47.2319,47.2319,0.0
2011-02-11 12:00:00,78.38,78.38,78.38,78.38,0.0,47.2319,47.2319,47.2319,47.2319,0.0
2011-02-11 12:10:00,78.37,78.37,78.34,78.36,900.0,47.2259,47.2259,47.2078,47.2199,900.0
2011-02-11 12:20:00,78.38,78.38,78.38,78.38,100.0,47.2319,47.2319,47.2319,47.2319,100.0
2011-02-11 12:30:00,78.38,78.38,78.38,78.38,0.0,47.2319,47.2319,47.2319,47.2319,0.0
2011-02-11 12:40:00,78.32,78.32,78.29,78.29,800.0,47.1958,47.1958,47.1777,47.1777,800.0
2011-02-11 12:50:00,78.28,78.28,78.27,78.27,400.0,47.1717,47.1717,47.1656,47.1656,400.0
2011-02-11 13:00:00,78.27,78.33,78.25,78.33,1100.0,47.1656,47.2018,47.1536,47.2018,1100.0
2011-02-11 13:10:00,78.27,78.33,78.27,78.32,700.0,47.1656,47.2018,47.1656,47.1958,700.0
2011-02-11 13:20:00,78.33,78.34,78.28,78.32,13100.0,47.2018,47.2078,47.1717,47.1958,13100.0
2011-02-11 13:30:00,78.2,78.25,78.2,78.25,12300.0,47.1235,47.1536,47.1235,47.1536,12300.0
2011-02-11 13:40:00,78.33,78.35,78.31,78.35,300.0,47.2018,47.2138,47.1897,47.2138,300.0
2011-02-11 13:50:00,78.25,78.3,78.25,78.25,600.0,47.1536,47.1837,47.1536,47.1536,600.0
2011-02-11 14:00:00,78.25,78.25,78.25,78.25,0.0,47.1536,47.1536,47.1536,47.1536,0.0
2011-02-11 14:10:00,78.24,78.42,78.24,78.35,4300.0,47.1476,47.256,47.1476,47.2138,4300.0
2011-02-11 14:20:00,78.26,78.26,78.26,78.26,200.0,47.1596,47.1596,47.1596,47.1596,200.0
2011-02-11 14:30:00,78.36,78.36,78.36,78.36,100.0,47.2199,47.2199,47.2199,47.2199,100.0
2011-02-11 14:40:00,78.37,78.44,78.37,78.44,300.0,47.2259,47.2681,47.2259,47.2681,300.0
2011-02-11 14:50:00,78.46,78.46,78.41,78.41,500.0,47.2801,47.2801,47.25,47.25,500.0
2011-02-11 15:00:00,78.47,78.48,78.37,78.37,3200.0,47.2862,47.2922,47.2259,47.2259,3200.0
2011-02-11 15:10:00,78.41,78.47,78.35,78.4,12500.0,47.25,47.2862,47.2138,47.244,12500.0
2011-02-11 15:20:00,78.46,78.48,78.45,78.48,7100.0,47.2801,47.2922,47.2741,47.2922,7100.0
2011-02-11 15:30:00,78.48,78.48,78.36,78.36,8800.0,47.2922,47.2922,47.2199,47.2199,8800.0
2011-02-11 15:40:00,78.5,78.5,78.46,78.5,4800.0,47.3042,47.3042,47.2801,47.3042,4800.0
2011-02-11 15:50:00,78.51,78.51,78.43,78.47,500.0,47.3103,47.3103,47.2621,47.2862,500.0
2011-02-14 09:30:00,78.49,78.49,78.36,78.36,1600.0,47.2982,47.2982,47.2199,47.2199,1600.0
2011-02-14 09:40:00,78.54,78.54,78.54,78.54,200.0,47.3283,47.3283,47.3283,47.3283,200.0
2011-02-14 09:50:00,78.34,78.53,78.34,78.53,300.0,47.2078,47.3223,47.2078,47.3223,300.0
2011-02-14 10:00:00,78.46,78.46,78.34,78.34,200.0,47.2801,47.2801,47.2078,47.2078,200.0
2011-02-14 10:10:00,78.52,78.52,78.52,78.52,100.0,47.3163,47.3163,47.3163,47.3163,100.0
2011-02-14 10:20:00,78.35,78.44,78.35,78.42,400.0,47.2138,47.2681,47.2138,47.256,400.0
2011-02-14 10:30:00,78.35,78.35,78.35,78.35,100.0,47.2138,47.2138,47.2138,47.2138,100.0
2011-02-14 10:40:00,78.35,78.53,78.35,78.51,500.0,47.2138,47.3223,47.2138,47.3103,500.0
2011-02-14 10:50:00,78.4,78.4,78.4,78.4,300.0,47.244,47.244,47.244,47.244,300.0
2011-02-14 11:00:00,78.5,78.5,78.5,78.5,300.0,47.3042,47.3042,47.3042,47.3042,300.0
2011-02-14 11:10:00,78.45,78.45,78.45,78.45,100.0,47.2741,47.2741,47.2741,47.2741,100.0
2011-02-14 11:20:00,78.51,78.51,78.47,78.5,1500.0,47.3103,47.3103,47.2862,47.3042,1500.0
2011-02-14 11:30:00,78.51,78.51,78.46,78.46,1000.0,47.3103,47.3103,47.2801,47.2801,1000.0
2011-02-14 11:40:00,78.52,78.52,78.51,78.51,200.0,47.3163,47.3163,47.3103,47.3103,200.0
2011-02-14 11:50:00,78.38,78.5,78.38,78.49,700.0,47.2319,47.3042,47.2319,47.2982,700.0
2011-02-14 12:00:00,78.49,78.49,78.49,78.49,0.0,47.2982,47.2982,47.2982,47.2982,0.0
2011-02-14 12:10:00,78.4,78.4,78.4,78.4,900.0,47.244,47.244,47.244,47.244,900.0
2011-02-14 12:20:00,78.39,78.4,78.39,78.4,700.0,47.2379,47.244,47.2379,47.244,700.0
2011-02-14 12:30:00,78.51,78.51,78.51,78.51,100.0,47.3103,47.3103,47.3103,47.3103,100.0
2011-02-14 12:40:00,78.43,78.52,78.43,78.52,1100.0,47.2621,47.3163,47.2621,47.3163,1100.0
2011-02-14 12:50:00,78.52,78.52,78.52,78.52,0.0,47.3163,47.3163,47.3163,47.3163,0.0
2011-02-14 13:00:00,78.54,78.54,78.54,78.54,100.0,47.3283,47.3283,47.3283,47.3283,100.0
2011-02-14 13:10:00,78.47,78.54,78.44,78.54,900.0,47.2862,47.3283,47.2681,47.3283,900.0
2011-02-14 13:20:00,78.46,78.53,78.46,78.53,300.0,47.2801,47.3223,47.2801,47.3223,300.0
2011-02-14 13:30:00,78.54,78.54,78.51,78.51,500.0,47.3283,47.3283,47.3103,47.3103,500.0
2011-02-14 13:40:00,78.51,78.51,78.51,78.51,0.0,47.3103,47.3103,47.3103,47.3103,0.0
2011-02-14 13:50:00,78.49,78.51,78.45,78.45,600.0,47.2982,47.3103,47.2741,47.2741,600.0
2011-02-14 14:00:00,78.45,78.54,78.4,78.54,7300.0,47.2741,47.3283,47.244,47.3283,7300.0
2011-02-14 14:10:00,78.54,78.54,78.54,78.54,0.0,47.3283,47.3283,47.3283,47.3283,0.0
2011-02-14 14:20:00,78.44,78.44,78.42,78.42,400.0,47.2681,47.2681,47.256,47.256,400.0
2011-02-14 14:30:00,78.42,78.42,78.42,78.42,0.0,47.256,47.256,47.256,47.256,0.0
2011-02-14 14:40:00,78.42,78.42,78.42,78.42,0.0,47.256,47.256,47.256,47.256,0.0
2011-02-14 14:50:00,78.42,78.42,78.42,78.42,0.0,47.256,47.256,47.256,47.256,0.0
2011-02-14 15:00:00,78.39,78.39,78.38,78.38,200.0,47.2379,47.2379,47.2319,47.2319,200.0
2011-02-14 15:10:00,78.39,78.39,78.37,78.37,300.0,47.2379,47.2379,47.2259,47.2259,300.0
2011-02-14 15:20:00,78.39,78.39,78.39,78.39,200.0,47.2379,47.2379,47.2379,47.2379,200.0
2011-02-14 15:30:00,78.39,78.39,78.39,78.39,0.0,47.2379,47.2379,47.2379,47.2379,0.0
2011-02-14 15:40:00,78.39,78.39,78.39,78.39,0.0,47.2379,47.2379,47.2379,47.2379,0.0
2011-02-14 15:50:00,78.39,78.39,78.39,78.39,0.0,47.2379,47.2379,47.2379,47.2379,0.0
2011-02-15 09:30:00,78.69,78.69,78.41,78.6,2400.0,47.4187,47.4187,47.25,47.3645,2400.0
2011-02-15 09:40:00,78.64,78.64,78.52,78.56,1700.0,47.3886,47.3886,47.3163,47.3404,1700.0
2011-02-15 09:50:00,78.58,78.58,78.44,78.48,800.0,47.3524,47.3524,47.2681,47.2922,800.0
2011-02-15 10:00:00,78.5,78.5,78.5,78.5,200.0,47.3042,47.3042,47.3042,47.3042,200.0
2011-02-15 10:10:00,78.6,78.6,78.6,78.6,100.0,47.3645,47.3645,47.3645,47.3645,100.0
2011-02-15 10:20:00,78.6,78.6,78.6,78.6,0.0,47.3645,47.3645,47.3645,47.3645,0.0
2011-02-15 10:30:00,78.41,78.41,78.41,78.41,300.0,47.25,47.25,47.25,47.25,300.0
2011-02-15 10:40:00,78.46,78.65,78.46,78.65,400.0,47.2801,47.3946,47.2801,47.3946,400.0
2011-02-15 10:50:00,78.43,78.43,78.43,78.43,100.0,47.2621,47.2621,47.2621,47.2621,100.0
2011-02-15 11:00:00,78.43,78.43,78.43,78.43,0.0,47.2621,47.2621,47.2621,47.2621,0.0
2011-02-15 11:10:00,78.63,78.63,78.55,78.55,200.0,47.3826,47.3826,47.3344,47.3344,200.0
2011-02-15 11:20:00,78.61,78.61,78.61,78.61,300.0,47.3705,47.3705,47.3705,47.3705,300.0
2011-02-15 11:30:00,78.48,78.48,78.48,78.48,100.0,47.2922,47.2922,47.2922,47.2922,100.0
2011-02-15 11:40:00,78.43,78.43,78.43,78.43,100.0,47.2621,47.2621,47.2621,47.2621,100.0
2011-02-15 11:50:00,78.43,78.43,78.43,78.43,0.0,47.2621,47.2621,47.2621,47.2621,0.0
2011-02-15 12:00:00,78.43,78.43,78.43,78.43,100.0,47.2621,47.2621,47.2621,47.2621,100.0
2011-02-15 12:10:00,78.43,78.43,78.43,78.43,0.0,47.2621,47.2621,47.2621,47.2621,0.0
2011-02-15 12:20:00,78.43,78.48,78.41,78.41,6000.0,47.2621,47.2922,47.25,47.25,6000.0
2011-02-15 12:30:00,78.56,78.56,78.36,78.41,1000.0,47.3404,47.3404,47.2199,47.25,1000.0
2011-02-15 12:40:00,78.41,78.41,78.41,78.41,0.0,47.25,47.25,47.25,47.25,0.0
2011-02-15 12:50:00,78.55,78.56,78.55,78.56,900.0,47.3344,47.3404,47.3344,47.3404,900.0
2011-02-15 13:00:00,78.48,78.59,78.48,78.59,600.0,47.2922,47.3585,47.2922,47.3585,600.0
2011-02-15 13:10:00,78.51,78.52,78.51,78.52,200.0,47.3103,47.3163,47.3103,47.3163,200.0
2011-02-15 13:20:00,78.54,78.54,78.41,78.41,1500.0,47.3283,47.3283,47.25,47.25,1500.0
2011-02-15 13:30:00,78.41,78.41,78.41,78.41,0.0,47.25,47.25,47.25,47.25,0.0
2011-02-15 13:40:00,78.51,78.51,78.49,78.49,400.0,47.3103,47.3103,47.2982,47.2982,400.0
2011-02-15 13:50:00,78.48,78.54,78.42,78.42,500.0,47.2922,47.3283,47.256,47.256,500.0
2011-02-15 14:00:00,78.51,78.59,78.51,78.59,1300.0,47.3103,47.3585,47.3103,47.3585,1300.0
2011-02-15 14:10:00,78.57,78.57,78.57,78.57,2000.0,47.3464,47.3464,47.3464,47.3464,2000.0
2011-02-15 14:20:00,78.58,78.58,78.47,78.47,1600.0,47.3524,47.3524,47.2862,47.2862,1600.0
2011-02-15 14:30:00,78.47,78.47,78.47,78.47,0.0,47.2862,47.2862,47.2862,47.2862,0.0
2011-02-15 14:40:00,78.52,78.63,78.5,78.55,3100.0,47.3163,47.3826,47.3042,47.3344,3100.0
2011-02-15 14:50:00,78.61,78.61,78.48,78.48,300.0,47.3705,47.3705,47.2922,47.2922,300.0
2011-02-15 15:00:00,78.48,78.48,78.48,78.48,0.0,47.2922,47.2922,47.2922,47.2922,0.0
2011-02-15 15:10:00,78.48,78.48,78.48,78.48,0.0,47.2922,47.2922,47.2922,47.2922,0.0
2011-02-15 15:20:00,78.5,78.5,78.5,78.5,200.0,47.3042,47.3042,47.3042,47.3042,200.0
2011-02-15 15:30:00,78.62,78.62,78.59,78.59,600.0,47.3765,47.3765,47.3585,47.3585,600.0
2011-02-15 15:40:00,78.64,78.64,78.6,78.6,600.0,47.3886,47.3886,47.3645,47.3645,600.0
2011-02-15 15:50:00,78.6,78.6,78.6,78.6,0.0,47.3645,47.3645,47.3645,47.3645,0.0
2011-02-16 09:30:00,78.97,78.97,78.57,78.57,2500.0,47.5875,47.5875,47.3464,47.3464,2500.0
2011-02-16 09:40:00,78.5,78.74,78.48,78.53,500.0,47.3042,47.4489,47.2922,47.3223,500.0
2011-02-16 09:50:00,78.51,78.52,78.51,78.52,500.0,47.3103,47.3163,47.3103,47.3163,500.0
2011-02-16 10:00:00,78.5,78.51,78.43,78.51,1000.0,47.3042,47.3103,47.2621,47.3103,1000.0
2011-02-16 10:10:00,78.48,78.48,78.48,78.48,200.0,47.2922,47.2922,47.2922,47.2922,200.0
2011-02-16 10:20:00,78.44,78.48,78.44,78.48,200.0,47.2681,47.2922,47.2681,47.2922,200.0
2011-02-16 10:30:00,78.44,78.44,78.44,78.44,500.0,47.2681,47.2681,47.2681,47.2681,500.0
2011-02-16 10:40:00,78.43,78.43,78.43,78.43,200.0,47.2621,47.2621,47.2621,47.2621,200.0
2011-02-16 10:50:00,78.51,78.51,78.51,78.51,100.0,47.3103,47.3103,47.3103,47.3103,100.0
2011-02-16 11:00:00,78.52,78.52,78.51,78.51,200.0,47.3163,47.3163,47.3103,47.3103,200.0
2011-02-16 11:10:00,78.51,78.51,78.51,78.51,0.0,47.3103,47.3103,47.3103,47.3103,0.0
2011-02-16 11:20:00,78.53,78.53,78.53,78.53,100.0,47.3223,47.3223,47.3223,47.3223,100.0
2011-02-16 11:30:00,78.53,78.53,78.53,78.53,0.0,47.3223,47.3223,47.3223,47.3223,0.0
2011-02-16 11:40:00,78.62,78.63,78.62,78.63,400.0,47.3765,47.3826,47.3765,47.3826,400.0
2011-02-16 11:50:00,78.6,78.6,78.6,78.6,1600.0,47.3645,47.3645,47.3645,47.3645,1600.0
2011-02-16 12:00:00,78.6,78.6,78.6,78.6,0.0,47.3645,47.3645,47.3645,47.3645,0.0
2011-02-16 12:10:00,78.63,78.63,78.63,78.63,500.0,47.3826,47.3826,47.3826,47.3826,500.0
2011-02-16 12:20:00,78.78,78.78,78.63,78.63,3600.0,47.473,47.473,47.3826,47.3826,3600.0
2011-02-16 12:30:00,78.63,78.63,78.63,78.63,0.0,47.3826,47.3826,47.3826,47.3826,0.0
2011-02-16 12:40:00,78.73,78.73,78.73,78.73,100.0,47.4428,47.4428,47.4428,47.4428,100.0
2011-02-16 12:50:00,78.64,78.69,78.64,78.69,1300.0,47.3886,47.4187,47.3886,47.4187,1300.0
2011-02-16 13:00:00,78.69,78.69,78.69,78.69,0.0,47.4187,47.4187,47.4187,47.4187,0.0
2011-02-16 13:10:00,78.5,78.63,78.47,78.55,4200.0,47.3042,47.3826,47.2862,47.3344,4200.0
2011-02-16 13:20:00,78.53,78.53,78.53,78.53,100.0,47.3223,47.3223,47.3223,47.3223,100.0
2011-02-16 13:30:00,78.59,78.59,78.59,78.59,400.0,47.3585,47.3585,47.3585,47.3585,400.0
2011-02-16 13:40:00,78.6,78.64,78.6,78.63,1400.0,47.3645,47.3886,47.3645,47.3826,1400.0
2011-02-16 13:50:00,78.6,78.6,78.55,78.55,700.0,47.3645,47.3645,47.3344,47.3344,700.0
2011-02-16 14:00:00,78.47,78.47,78.47,78.47,100.0,47.2862,47.2862,47.2862,47.2862,100.0
2011-02-16 14:10:00,78.51,78.54,78.5,78.54,2700.0,47.3103,47.3283,47.3042,47.3283,2700.0
2011-02-16 14:20:00,78.54,78.54,78.54,78.54,0.0,47.3283,47.3283,47.3283,47.3283,0.0
2011-02-16 14:30:00,78.54,78.54,78.54,78.54,0.0,47.3283,47.3283,47.3283,47.3283,0.0
2011-02-16 14:40:00,78.62,78.62,78.62,78.62,100.0,47.3765,47.3765,47.3765,47.3765,100.0
2011-02-16 14:50:00,78.61,78.64,78.61,78.64,300.0,47.3705,47.3886,47.3705,47.3886,300.0
2011-02-16 15:00:00,78.66,78.66,78.53,78.53,1900.0,47.4006,47.4006,47.3223,47.3223,1900.0
2011-02-16 15:10:00,78.6,78.6,78.6,78.6,900.0,47.3645,47.3645,47.3645,47.3645,900.0
2011-02-16 15:20:00,78.6,78.6,78.6,78.6,0.0,47.3645,47.3645,47.3645,47.3645,0.0
2011-02-16 15:30:00,78.6,78.6,78.6,78.6,0.0,47.3645,47.3645,47.3645,47.3645,0.0
2011-02-16 15:40:00,78.54,78.59,78.54,78.59,300.0,47.3283,47.3585,47.3283,47.3585,300.0
2011-02-16 15:50:00,78.53,78.69,78.53,78.68,3200.0,47.3223,47.4187,47.3223,47.4127,3200.0
2011-02-17 09:30:00,78.93,78.93,78.93,78.93,700.0,47.5634,47.5634,47.5634,47.5634,700.0
2011-02-17 09:40:00,78.93,78.93,78.93,78.93,0.0,47.5634,47.5634,47.5634,47.5634,0.0
2011-02-17 09:50:00,78.89,78.89,78.89,78.89,100.0,47.5392,47.5392,47.5392,47.5392,100.0
2011-02-17 10:00:00,78.89,78.89,78.89,78.89,0.0,47.5392,47.5392,47.5392,47.5392,0.0
2011-02-17 10:10:00,78.85,78.9,78.79,78.9,2300.0,47.5151,47.5453,47.479,47.5453,2300.0
2011-02-17 10:20:00,78.9,78.9,78.9,78.9,0.0,47.5453,47.5453,47.5453,47.5453,0.0
2011-02-17 10:30:00,78.99,78.99,78.98,78.99,900.0,47.5995,47.5995,47.5935,47.5995,900.0
2011-02-17 10:40:00,78.99,78.99,78.99,78.99,0.0,47.5995,47.5995,47.5995,47.5995,0.0
2011-02-17 10:50:00,78.78,78.98,78.78,78.94,1500.0,47.473,47.5935,47.473,47.5694,1500.0
2011-02-17 11:00:00,78.93,78.93,78.77,78.79,1500.0,47.5634,47.5634,47.4669,47.479,1500.0
2011-02-17 11:10:00,78.79,78.79,78.79,78.79,0.0,47.479,47.479,47.479,47.479,0.0
2011-02-17 11:20:00,78.87,78.9,78.84,78.9,1800.0,47.5272,47.5453,47.5091,47.5453,1800.0
2011-02-17 11:30:00,78.9,78.9,78.9,78.9,0.0,47.5453,47.5453,47.5453,47.5453,0.0
2011-02-17 11:40:00,78.9,78.92,78.9,78.92,2200.0,47.5453,47.5573,47.5453,47.5573,2200.0
2011-02-17 11:50:00,78.84,78.84,78.84,78.84,100.0,47.5091,47.5091,47.5091,47.5091,100.0
2011-02-17 12:00:00,78.84,78.84,78.84,78.84,200.0,47.5091,47.5091,47.5091,47.5091,200.0
2011-02-17 12:10:00,78.83,78.87,78.83,78.87,900.0,47.5031,47.5272,47.5031,47.5272,900.0
2011-02-17 12:20:00,78.94,78.94,78.94,78.94,400.0,47.5694,47.5694,47.5694,47.5694,400.0
2011-02-17 12:30:00,78.94,78.94,78.94,78.94,0.0,47.5694,47.5694,47.5694,47.5694,0.0
2011-02-17 12:40:00,78.9,78.9,78.9,78.9,300.0,47.5453,47.5453,47.5453,47.5453,300.0
2011-02-17 12:50:00,78.98,78.98,78.89,78.89,1200.0,47.5935,47.5935,47.5392,47.5392,1200.0
2011-02-17 13:00:00,78.9,78.9,78.84,78.89,2600.0,47.5453,47.5453,47.5091,47.5392,2600.0
2011-02-17 13:10:00,78.85,78.85,78.85,78.85,100.0,47.5151,47.5151,47.5151,47.5151,100.0
2011-02-17 13:20:00,78.89,78.89,78.85,78.85,600.0,47.5392,47.5392,47.5151,47.5151,600.0
2011-02-17 13:30:00,78.85,78.85,78.85,78.85,0.0,47.5151,47.5151,47.5151,47.5151,0.0
2011-02-17 13:40:00,78.84,78.85,78.82,78.82,2700.0,47.5091,47.5151,47.4971,47.4971,2700.0
2011-02-17 13:50:00,78.83,78.83,78.8,78.8,4400.0,47.5031,47.5031,47.485,47.485,4400.0
2011-02-17 14:00:00,78.83,78.85,78.8,78.82,4000.0,47.5031,47.5151,47.485,47.4971,4000.0
2011-02-17 14:10:00,78.82,78.82,78.82,78.82,0.0,47.4971,47.4971,47.4971,47.4971,0.0
2011-02-17 14:20:00,78.84,78.87,78.84,78.85,1900.0,47.5091,47.5272,47.5091,47.5151,1900.0
2011-02-17 14:30:00,78.85,78.89,78.85,78.87,500.0,47.5151,47.5392,47.5151,47.5272,500.0
2011-02-17 14:40:00,78.89,78.91,78.89,78.91,3200.0,47.5392,47.5513,47.5392,47.5513,3200.0
2011-02-17 14:50:00,78.84,78.84,78.83,78.83,300.0,47.5091,47.5091,47.5031,47.5031,300.0
2011-02-17 15:00:00,78.89,78.97,78.84,78.97,5000.0,47.5392,47.5875,47.5091,47.5875,5000.0
2011-02-17 15:10:00,78.96,78.96,78.85,78.95,8100.0,47.5814,47.5814,47.5151,47.5754,8100.0
2011-02-17 15:20:00,78.87,78.88,78.76,78.86,5300.0,47.5272,47.5332,47.4609,47.5212,5300.0
2011-02-17 15:30:00,78.87,78.87,78.85,78.85,4500.0,47.5272,47.5272,47.5151,47.5151,4500.0
2011-02-17 15:40:00,78.83,78.9,78.83,78.9,9500.0,47.5031,47.5453,47.5031,47.5453,9500.0
2011-02-17 15:50:00,78.91,78.92,78.9,78.91,3700.0,47.5513,47.5573,47.5453,47.5513,3700.0
2011-02-18 09:30:00,78.97,79.0,78.71,78.93,2600.0,47.5875,47.6055,47.4308,47.5634,2600.0
2011-02-18 09:40:00,78.71,78.84,78.67,78.78,1700.0,47.4308,47.5091,47.4067,47.473,1700.0
2011-02-18 09:50:00,78.62,78.62,78.62,78.62,100.0,47.3765,47.3765,47.3765,47.3765,100.0
2011-02-18 10:00:00,78.58,78.58,78.58,78.58,100.0,47.3524,47.3524,47.3524,47.3524,100.0
2011-02-18 10:10:00,78.58,78.58,78.58,78.58,0.0,47.3524,47.3524,47.3524,47.3524,0.0
2011-02-18 10:20:00,78.58,78.58,78.58,78.58,0.0,47.3524,47.3524,47.3524,47.3524,0.0
2011-02-18 10:30:00,78.6,78.6,78.6,78.6,2000.0,47.3645,47.3645,47.3645,47.3645,2000.0
2011-02-18 10:40:00,78.7,78.7,78.7,78.7,200.0,47.4248,47.4248,47.4248,47.4248,200.0
2011-02-18 10:50:00,78.62,78.62,78.62,78.62,600.0,47.3765,47.3765,47.3765,47.3765,600.0
2011-02-18 11:00:00,78.69,78.69,78.64,78.64,500.0,47.4187,47.4187,47.3886,47.3886,500.0
2011-02-18 11:10:00,78.64,78.64,78.64,78.64,400.0,47.3886,47.3886,47.3886,47.3886,400.0
2011-02-18 11:20:00,78.64,78.64,78.64,78.64,0.0,47.3886,47.3886,47.3886,47.3886,0.0
2011-02-18 11:30:00,78.7,78.71,78.7,78.71,1300.0,47.4248,47.4308,47.4248,47.4308,1300.0
2011-02-18 11:40:00,78.71,78.71,78.71,78.71,900.0,47.4308,47.4308,47.4308,47.4308,900.0
2011-02-18 11:50:00,78.71,78.71,78.71,78.71,1300.0,47.4308,47.4308,47.4308,47.4308,1300.0
2011-02-18 12:00:00,78.71,78.75,78.71,78.73,5900.0,47.4308,47.4549,47.4308,47.4428,5900.0
2011-02-18 12:10:00,78.82,78.92,78.82,78.88,1300.0,47.4971,47.5573,47.4971,47.5332,1300.0
2011-02-18 12:20:00,78.88,78.88,78.88,78.88,0.0,47.5332,47.5332,47.5332,47.5332,0.0
2011-02-18 12:30:00,78.87,78.87,78.87,78.87,300.0,47.5272,47.5272,47.5272,47.5272,300.0
2011-02-18 12:40:00,78.87,78.89,78.87,78.89,400.0,47.5272,47.5392,47.5272,47.5392,400.0
2011-02-18 12:50:00,78.93,78.93,78.93,78.93,500.0,47.5634,47.5634,47.5634,47.5634,500.0
2011-02-18 13:00:00,78.92,78.95,78.92,78.95,200.0,47.5573,47.5754,47.5573,47.5754,200.0
2011-02-18 13:10:00,78.97,78.97,78.97,78.97,200.0,47.5875,47.5875,47.5875,47.5875,200.0
2011-02-18 13:20:00,78.96,78.96,78.96,78.96,100.0,47.5814,47.5814,47.5814,47.5814,100.0
2011-02-18 13:30:00,78.86,78.86,78.86,78.86,100.0,47.5212,47.5212,47.5212,47.5212,100.0
2011-02-18 13:40:00,78.96,78.99,78.96,78.99,200.0,47.5814,47.5995,47.5814,47.5995,200.0
2011-02-18 13:50:00,78.99,78.99,78.99,78.99,0.0,47.5995,47.5995,47.5995,47.5995,0.0
2011-02-18 14:00:00,78.83,78.93,78.83,78.93,300.0,47.5031,47.5634,47.5031,47.5634,300.0
2011-02-18 14:10:00,78.94,78.94,78.94,78.94,100.0,47.5694,47.5694,47.5694,47.5694,100.0
2011-02-18 14:20:00,78.94,78.94,78.94,78.94,0.0,47.5694,47.5694,47.5694,47.5694,0.0
2011-02-18 14:30:00,78.96,79.04,78.96,79.04,1600.0,47.5814,47.6296,47.5814,47.6296,1600.0
2011-02-18 14:40:00,79.04,79.04,79.04,79.04,0.0,47.6296,47.6296,47.6296,47.6296,0.0
2011-02-18 14:50:00,79.04,79.05,78.95,79.01,1100.0,47.6296,47.6357,47.5754,47.6116,1100.0
2011-02-18 15:00:00,79.04,79.04,79.04,79.04,400.0,47.6296,47.6296,47.6296,47.6296,400.0
2011-02-18 15:10:00,79.04,79.04,79.04,79.04,0.0,47.6296,47.6296,47.6296,47.6296,0.0
2011-02-18 15:20:00,78.92,79.03,78.92,79.02,800.0,47.5573,47.6236,47.5573,47.6176,800.0
2011-02-18 15:30:00,78.88,78.88,78.88,78.88,400.0,47.5332,47.5332,47.5332,47.5332,400.0
2011-02-18 15:40:00,79.04,79.04,79.04,79.04,300.0,47.6296,47.6296,47.6296,47.6296,300.0
2011-02-18 15:50:00,79.01,79.01,79.01,79.01,800.0,47.6116,47.6116,47.6116,47.6116,800.0
2011-02-22 09:30:00,79.52,79.52,79.06,79.21,3600.0,47.9189,47.9189,47.6417,47.7321,3600.0
2011-02-22 09:40:00,79.21,79.35,79.02,79.27,2900.0,47.7321,47.8164,47.6176,47.7682,2900.0
2011-02-22 09:50:00,79.3,79.32,79.25,79.27,2400.0,47.7863,47.7984,47.7562,47.7682,2400.0
2011-02-22 10:00:00,79.46,79.46,79.03,79.03,1800.0,47.8827,47.8827,47.6236,47.6236,1800.0
2011-02-22 10:10:00,79.03,79.26,79.01,79.02,4500.0,47.6236,47.7622,47.6116,47.6176,4500.0
2011-02-22 10:20:00,79.18,79.21,79.01,79.17,4400.0,47.714,47.7321,47.6116,47.708,4400.0
2011-02-22 10:30:00,79.09,79.09,79.07,79.07,600.0,47.6598,47.6598,47.6477,47.6477,600.0
2011-02-22 10:40:00,79.09,79.12,79.04,79.06,1600.0,47.6598,47.6778,47.6296,47.6417,1600.0
2011-02-22 10:50:00,79.23,79.24,79.23,79.24,1500.0,47.7441,47.7502,47.7441,47.7502,1500.0
2011-02-22 11:00:00,79.33,79.33,79.14,79.14,400.0,47.8044,47.8044,47.6899,47.6899,400.0
2011-02-22 11:10:00,79.15,79.41,79.15,79.24,1400.0,47.6959,47.8526,47.6959,47.7502,1400.0
2011-02-22 11:20:00,79.12,79.29,79.11,79.11,5400.0,47.6778,47.7803,47.6718,47.6718,5400.0
2011-02-22 11:30:00,79.27,79.27,79.26,79.26,200.0,47.7682,47.7682,47.7622,47.7622,200.0
2011-02-22 11:40:00,79.26,79.26,79.26,79.26,1000.0,47.7622,47.7622,47.7622,47.7622,1000.0
2011-02-22 11:50:00,79.32,79.32,79.32,79.32,200.0,47.7984,47.7984,47.7984,47.7984,200.0
2011-02-22 12:00:00,79.32,79.32,79.32,79.32,0.0,47.7984,47.7984,47.7984,47.7984,0.0
2011-02-22 12:10:00,79.13,79.26,79.13,79.26,1900.0,47.6839,47.7622,47.6839,47.7622,1900.0
2011-02-22 12:20:00,79.32,79.32,79.32,79.32,1000.0,47.7984,47.7984,47.7984,47.7984,1000.0
2011-02-22 12:30:00,79.27,79.35,79.27,79.35,500.0,47.7682,47.8164,47.7682,47.8164,500.0
2011-02-22 12:40:00,79.35,79.35,79.35,79.35,0.0,47.8164,47.8164,47.8164,47.8164,0.0
2011-02-22 12:50:00,79.22,79.22,79.22,79.22,200.0,47.7381,47.7381,47.7381,47.7381,200.0
2011-02-22 13:00:00,79.21,79.3,79.21,79.3,400.0,47.7321,47.7863,47.7321,47.7863,400.0
2011-02-22 13:10:00,79.21,79.38,79.21,79.26,700.0,47.7321,47.8345,47.7321,47.7622,700.0
2011-02-22 13:20:00,79.41,79.41,79.41,79.41,500.0,47.8526,47.8526,47.8526,47.8526,500.0
2011-02-22 13:30:00,79.29,79.43,79.29,79.43,1000.0,47.7803,47.8647,47.7803,47.8647,1000.0
2011-02-22 13:40:00,79.43,79.43,79.43,79.43,0.0,47.8647,47.8647,47.8647,47.8647,0.0
2011-02-22 13:50:00,79.43,79.43,79.3,79.3,700.0,47.8647,47.8647,47.7863,47.7863,700.0
2011-02-22 14:00:00,79.3,79.3,79.3,79.3,200.0,47.7863,47.7863,47.7863,47.7863,200.0
2011-02-22 14:10:00,79.3,79.3,79.3,79.3,0.0,47.7863,47.7863,47.7863,47.7863,0.0
2011-02-22 14:20:00,79.3,79.3,79.3,79.3,0.0,47.7863,47.7863,47.7863,47.7863,0.0
2011-02-22 14:30:00,79.3,79.3,79.3,79.3,0.0,47.7863,47.7863,47.7863,47.7863,0.0
2011-02-22 14:40:00,79.3,79.3,79.3,79.3,0.0,47.7863,47.7863,47.7863,47.7863,0.0
2011-02-22 14:50:00,79.36,79.36,79.33,79.33,1600.0,47.8225,47.8225,47.8044,47.8044,1600.0
2011-02-22 15:00:00,79.33,79.33,79.33,79.33,100.0,47.8044,47.8044,47.8044,47.8044,100.0
2011-02-22 15:10:00,79.38,79.5,79.38,79.5,1600.0,47.8345,47.9068,47.8345,47.9068,1600.0
2011-02-22 15:20:00,79.52,79.52,79.52,79.52,100.0,47.9189,47.9189,47.9189,47.9189,100.0
2011-02-22 15:30:00,79.43,79.43,79.43,79.43,100.0,47.8647,47.8647,47.8647,47.8647,100.0
2011-02-22 15:40:00,79.45,79.45,79.45,79.45,400.0,47.8767,47.8767,47.8767,47.8767,400.0
2011-02-22 15:50:00,79.45,79.45,79.36,79.43,1800.0,47.8767,47.8767,47.8225,47.8647,1800.0
2011-02-23 09:30:00,79.47,79.47,79.35,79.35,1000.0,47.8888,47.8888,47.8164,47.8164,1000.0
2011-02-23 09:40:00,79.35,79.35,79.35,79.35,100.0,47.8164,47.8164,47.8164,47.8164,100.0
2011-02-23 09:50:00,79.4,79.4,79.36,79.36,600.0,47.8466,47.8466,47.8225,47.8225,600.0
2011-02-23 10:00:00,79.35,79.39,79.25,79.38,2900.0,47.8164,47.8405,47.7562,47.8345,2900.0
2011-02-23 10:10:00,79.33,79.34,79.33,79.34,500.0,47.8044,47.8104,47.8044,47.8104,500.0
2011-02-23 10:20:00,79.35,79.43,79.31,79.31,3000.0,47.8164,47.8647,47.7923,47.7923,3000.0
2011-02-23 10:30:00,79.35,79.35,79.35,79.35,100.0,47.8164,47.8164,47.8164,47.8164,100.0
2011-02-23 10:40:00,79.38,79.38,79.38,79.38,200.0,47.8345,47.8345,47.8345,47.8345,200.0
2011-02-23 10:50:00,79.37,79.39,79.36,79.36,400.0,47.8285,47.8405,47.8225,47.8225,400.0
2011-02-23 11:00:00,79.39,79.39,79.37,79.37,300.0,47.8405,47.8405,47.8285,47.8285,300.0
2011-02-23 11:10:00,79.36,79.36,79.36,79.36,5700.0,47.8225,47.8225,47.8225,47.8225,5700.0
2011-02-23 11:20:00,79.34,79.34,79.34,79.34,200.0,47.8104,47.8104,47.8104,47.8104,200.0
2011-02-23 11:30:00,79.34,79.34,79.34,79.34,0.0,47.8104,47.8104,47.8104,47.8104,0.0
2011-02-23 11:40:00,79.35,79.35,79.35,79.35,600.0,47.8164,47.8164,47.8164,47.8164,600.0
2011-02-23 11:50:00,79.36,79.36,79.29,79.29,400.0,47.8225,47.8225,47.7803,47.7803,400.0
2011-02-23 12:00:00,79.29,79.29,79.29,79.29,0.0,47.7803,47.7803,47.7803,47.7803,0.0
2011-02-23 12:10:00,79.36,79.36,79.31,79.32,900.0,47.8225,47.8225,47.7923,47.7984,900.0
2011-02-23 12:20:00,79.32,79.32,79.32,79.32,0.0,47.7984,47.7984,47.7984,47.7984,0.0
2011-02-23 12:30:00,79.27,79.27,79.27,79.27,300.0,47.7682,47.7682,47.7682,47.7682,300.0
2011-02-23 12:40:00,79.27,79.27,79.27,79.27,400.0,47.7682,47.7682,47.7682,47.7682,400.0
2011-02-23 12:50:00,79.23,79.4,79.22,79.31,800.0,47.7441,47.8466,47.7381,47.7923,800.0
2011-02-23 13:00:00,79.3,79.3,79.3,79.3,200.0,47.7863,47.7863,47.7863,47.7863,200.0
2011-02-23 13:10:00,79.3,79.3,79.3,79.3,0.0,47.7863,47.7863,47.7863,47.7863,0.0
2011-02-23 13:20:00,79.25,79.33,79.25,79.33,2600.0,47.7562,47.8044,47.7562,47.8044,2600.0
2011-02-23 13:30:00,79.23,79.23,79.23,79.23,200.0,47.7441,47.7441,47.7441,47.7441,200.0
2011-02-23 13:40:00,79.27,79.27,79.26,79.26,2500.0,47.7682,47.7682,47.7622,47.7622,2500.0
2011-02-23 13:50:00,79.25,79.25,79.22,79.25,500.0,47.7562,47.7562,47.7381,47.7562,500.0
2011-02-23 14:00:00,79.21,79.22,79.14,79.14,700.0,47.7321,47.7381,47.6899,47.6899,700.0
2011-02-23 14:10:00,79.21,79.21,79.2,79.2,3000.0,47.7321,47.7321,47.7261,47.7261,3000.0
2011-02-23 14:20:00,79.18,79.18,79.15,79.15,200.0,47.714,47.714,47.6959,47.6959,200.0
2011-02-23 14:30:00,79.15,79.15,79.15,79.15,0.0,47.6959,47.6959,47.6959,47.6959,0.0
2011-02-23 14:40:00,79.14,79.14,79.14,79.14,300.0,47.6899,47.6899,47.6899,47.6899,300.0
2011-02-23 14:50:00,79.2,79.2,79.18,79.18,2000.0,47.7261,47.7261,47.714,47.714,2000.0
2011-02-23 15:00:00,79.16,79.16,79.16,79.16,200.0,47.702,47.702,47.702,47.702,200.0
2011-02-23 15:10:00,79.15,79.15,79.15,79.15,300.0,47.6959,47.6959,47.6959,47.6959,300.0
2011-02-23 15:20:00,79.12,79.16,79.12,79.13,1400.0,47.6778,47.702,47.6778,47.6839,1400.0
2011-02-23 15:30:00,79.15,79.15,79.15,79.15,100.0,47.6959,47.6959,47.6959,47.6959,100.0
2011-02-23 15:40:00,79.12,79.15,79.12,79.15,1000.0,47.6778,47.6959,47.6778,47.6959,1000.0
2011-02-23 15:50:00,79.17,79.19,79.16,79.19,1400.0,47.708,47.72,47.702,47.72,1400.0
2011-02-24 09:30:00,79.4,79.4,79.32,79.32,2100.0,47.8466,47.8466,47.7984,47.7984,2100.0
2011-02-24 09:40:00,79.32,79.32,79.32,79.32,100.0,47.7984,47.7984,47.7984,47.7984,100.0
2011-02-24 09:50:00,79.24,79.24,79.15,79.15,900.0,47.7502,47.7502,47.6959,47.6959,900.0
2011-02-24 10:00:00,79.18,79.18,79.18,79.18,100.0,47.714,47.714,47.714,47.714,100.0
2011-02-24 10:10:00,79.18,79.18,79.18,79.18,0.0,47.714,47.714,47.714,47.714,0.0
2011-02-24 10:20:00,79.18,79.18,79.18,79.18,0.0,47.714,47.714,47.714,47.714,0.0
2011-02-24 10:30:00,79.24,79.24,79.24,79.24,100.0,47.7502,47.7502,47.7502,47.7502,100.0
2011-02-24 10:40:00,79.31,79.31,79.31,79.31,200.0,47.7923,47.7923,47.7923,47.7923,200.0
2011-02-24 10:50:00,79.31,79.34,79.3,79.33,1700.0,47.7923,47.8104,47.7863,47.8044,1700.0
2011-02-24 11:00:00,79.33,79.33,79.33,79.33,0.0,47.8044,47.8044,47.8044,47.8044,0.0
2011-02-24 11:10:00,79.31,79.34,79.31,79.34,1800.0,47.7923,47.8104,47.7923,47.8104,1800.0
2011-02-24 11:20:00,79.34,79.34,79.34,79.34,0.0,47.8104,47.8104,47.8104,47.8104,0.0
2011-02-24 11:30:00,79.36,79.37,79.36,79.37,1000.0,47.8225,47.8285,47.8225,47.8285,1000.0
2011-02-24 11:40:00,79.4,79.42,79.27,79.42,900.0,47.8466,47.8586,47.7682,47.8586,900.0
2011-02-24 11:50:00,79.4,79.44,79.4,79.44,500.0,47.8466,47.8707,47.8466,47.8707,500.0
2011-02-24 12:00:00,79.43,79.45,79.42,79.42,2000.0,47.8647,47.8767,47.8586,47.8586,2000.0
2011-02-24 12:10:00,79.24,79.4,79.24,79.4,500.0,47.7502,47.8466,47.7502,47.8466,500.0
2011-02-24 12:20:00,79.23,79.39,79.23,79.39,200.0,47.7441,47.8405,47.7441,47.8405,200.0
2011-02-24 12:30:00,79.27,79.27,79.27,79.27,3000.0,47.7682,47.7682,47.7682,47.7682,3000.0
2011-02-24 12:40:00,79.27,79.27,79.27,79.27,0.0,47.7682,47.7682,47.7682,47.7682,0.0
2011-02-24 12:50:00,79.27,79.27,79.27,79.27,0.0,47.7682,47.7682,47.7682,47.7682,0.0
2011-02-24 13:00:00,79.22,79.32,79.22,79.32,200.0,47.7381,47.7984,47.7381,47.7984,200.0
2011-02-24 13:10:00,79.32,79.32,79.32,79.32,0.0,47.7984,47.7984,47.7984,47.7984,0.0
2011-02-24 13:20:00,79.32,79.32,79.32,79.32,0.0,47.7984,47.7984,47.7984,47.7984,0.0
2011-02-24 13:30:00,79.27,79.27,79.27,79.27,200.0,47.7682,47.7682,47.7682,47.7682,200.0
2011-02-24 13:40:00,79.34,79.34,79.34,79.34,100.0,47.8104,47.8104,47.8104,47.8104,100.0
2011-02-24 13:50:00,79.25,79.25,79.23,79.23,800.0,47.7562,47.7562,47.7441,47.7441,800.0
2011-02-24 14:00:00,79.31,79.31,79.31,79.31,100.0,47.7923,47.7923,47.7923,47.7923,100.0
2011-02-24 14:10:00,79.31,79.31,79.26,79.26,1000.0,47.7923,47.7923,47.7622,47.7622,1000.0
2011-02-24 14:20:00,79.27,79.27,79.08,79.08,300.0,47.7682,47.7682,47.6537,47.6537,300.0
2011-02-24 14:30:00,79.08,79.08,79.08,79.08,0.0,47.6537,47.6537,47.6537,47.6537,0.0
2011-02-24 14:40:00,79.14,79.14,79.14,79.14,500.0,47.6899,47.6899,47.6899,47.6899,500.0
2011-02-24 14:50:00,79.17,79.27,79.17,79.23,400.0,47.708,47.7682,47.708,47.7441,400.0
2011-02-24 15:00:00,79.26,79.26,79.26,79.26,1000.0,47.7622,47.7622,47.7622,47.7622,1000.0
2011-02-24 15:10:00,79.22,79.22,79.22,79.22,100.0,47.7381,47.7381,47.7381,47.7381,100.0
2011-02-24 15:20:00,79.22,79.22,79.22,79.22,100.0,47.7381,47.7381,47.7381,47.7381,100.0
2011-02-24 15:30:00,79.21,79.21,79.21,79.21,600.0,47.7321,47.7321,47.7321,47.7321,600.0
2011-02-24 15:40:00,79.21,79.21,79.21,79.21,0.0,47.7321,47.7321,47.7321,47.7321,0.0
2011-02-24 15:50:00,79.21,79.23,79.21,79.23,500.0,47.7321,47.7441,47.7321,47.7441,500.0
2011-02-25 09:30:00,79.03,79.41,79.03,79.4,7000.0,47.6236,47.8526,47.6236,47.8466,7000.0
2011-02-25 09:40:00,79.4,79.43,79.4,79.43,1400.0,47.8466,47.8647,47.8466,47.8647,1400.0
2011-02-25 09:50:00,79.43,79.43,79.38,79.42,2000.0,47.8647,47.8647,47.8345,47.8586,2000.0
2011-02-25 10:00:00,79.28,79.39,79.28,79.39,500.0,47.7743,47.8405,47.7743,47.8405,500.0
2011-02-25 10:10:00,79.32,79.32,79.31,79.31,400.0,47.7984,47.7984,47.7923,47.7923,400.0
2011-02-25 10:20:00,79.36,79.36,79.36,79.36,100.0,47.8225,47.8225,47.8225,47.8225,100.0
2011-02-25 10:30:00,79.36,79.39,79.36,79.39,15300.0,47.8225,47.8405,47.8225,47.8405,15300.0
2011-02-25 10:40:00,79.39,79.4,79.36,79.4,2800.0,47.8405,47.8466,47.8225,47.8466,2800.0
2011-02-25 10:50:00,79.4,79.4,79.35,79.35,700.0,47.8466,47.8466,47.8164,47.8164,700.0
2011-02-25 11:00:00,79.33,79.45,79.33,79.45,8200.0,47.8044,47.8767,47.8044,47.8767,8200.0
2011-02-25 11:10:00,79.41,79.5,79.41,79.5,800.0,47.8526,47.9068,47.8526,47.9068,800.0
2011-02-25 11:20:00,79.46,79.46,79.46,79.46,100.0,47.8827,47.8827,47.8827,47.8827,100.0
2011-02-25 11:30:00,79.5,79.5,79.5,79.5,400.0,47.9068,47.9068,47.9068,47.9068,400.0
2011-02-25 11:40:00,79.5,79.5,79.5,79.5,0.0,47.9068,47.9068,47.9068,47.9068,0.0
2011-02-25 11:50:00,79.4,79.51,79.38,79.38,3800.0,47.8466,47.9129,47.8345,47.8345,3800.0
2011-02-25 12:00:00,79.39,79.39,79.38,79.38,200.0,47.8405,47.8405,47.8345,47.8345,200.0
2011-02-25 12:10:00,79.49,79.51,79.49,79.51,2200.0,47.9008,47.9129,47.9008,47.9129,2200.0
2011-02-25 12:20:00,79.51,79.51,79.51,79.51,0.0,47.9129,47.9129,47.9129,47.9129,0.0
2011-02-25 12:30:00,79.42,79.51,79.42,79.51,200.0,47.8586,47.9129,47.8586,47.9129,200.0
2011-02-25 12:40:00,79.51,79.51,79.51,79.51,0.0,47.9129,47.9129,47.9129,47.9129,0.0
2011-02-25 12:50:00,79.51,79.51,79.51,79.51,300.0,47.9129,47.9129,47.9129,47.9129,300.0
2011-02-25 13:00:00,79.43,79.43,79.43,79.43,100.0,47.8647,47.8647,47.8647,47.8647,100.0
2011-02-25 13:10:00,79.43,79.43,79.43,79.43,0.0,47.8647,47.8647,47.8647,47.8647,0.0
2011-02-25 13:20:00,79.48,79.48,79.45,79.45,400.0,47.8948,47.8948,47.8767,47.8767,400.0
2011-02-25 13:30:00,79.48,79.48,79.35,79.45,700.0,47.8948,47.8948,47.8164,47.8767,700.0
2011-02-25 13:40:00,79.44,79.5,79.44,79.5,300.0,47.8707,47.9068,47.8707,47.9068,300.0
2011-02-25 13:50:00,79.5,79.5,79.5,79.5,0.0,47.9068,47.9068,47.9068,47.9068,0.0
2011-02-25 14:00:00,79.49,79.49,79.49,79.49,300.0,47.9008,47.9008,47.9008,47.9008,300.0
2011-02-25 14:10:00,79.41,79.41,79.41,79.41,100.0,47.8526,47.8526,47.8526,47.8526,100.0
2011-02-25 14:20:00,79.51,79.51,79.51,79.51,500.0,47.9129,47.9129,47.9129,47.9129,500.0
2011-02-25 14:30:00,79.5,79.5,79.5,79.5,1200.0,47.9068,47.9068,47.9068,47.9068,1200.0
2011-02-25 14:40:00,79.5,79.5,79.5,79.5,0.0,47.9068,47.9068,47.9068,47.9068,0.0
2011-02-25 14:50:00,79.5,79.5,79.49,79.5,1300.0,47.9068,47.9068,47.9008,47.9068,1300.0
2011-02-25 15:00:00,79.46,79.46,79.36,79.36,3400.0,47.8827,47.8827,47.8225,47.8225,3400.0
2011-02-25 15:10:00,79.47,79.47,79.47,79.47,200.0,47.8888,47.8888,47.8888,47.8888,200.0
2011-02-25 15:20:00,79.47,79.51,79.42,79.42,600.0,47.8888,47.9129,47.8586,47.8586,600.0
2011-02-25 15:30:00,79.42,79.42,79.42,79.42,0.0,47.8586,47.8586,47.8586,47.8586,0.0
2011-02-25 15:40:00,79.48,79.48,79.48,79.48,100.0,47.8948,47.8948,47.8948,47.8948,100.0
2011-02-25 15:50:00,79.51,79.52,79.44,79.52,300.0,47.9129,47.9189,47.8707,47.9189,300.0
2011-02-28 09:30:00,79.52,79.52,79.29,79.4,5700.0,48.0627,48.0627,47.9237,47.9902,5700.0
2011-02-28 09:40:00,79.35,79.39,79.25,79.39,800.0,47.96,47.9841,47.8995,47.9841,800.0
2011-02-28 09:50:00,79.39,79.39,79.38,79.38,200.0,47.9841,47.9841,47.9781,47.9781,200.0
2011-02-28 10:00:00,79.35,79.35,79.19,79.19,500.0,47.96,47.96,47.8632,47.8632,500.0
2011-02-28 10:10:00,79.33,79.34,79.32,79.32,1600.0,47.9479,47.9539,47.9418,47.9418,1600.0
2011-02-28 10:20:00,79.32,79.32,79.2,79.28,3400.0,47.9418,47.9418,47.8693,47.9176,3400.0
2011-02-28 10:30:00,79.32,79.32,79.21,79.3,1400.0,47.9418,47.9418,47.8753,47.9297,1400.0
2011-02-28 10:40:00,79.3,79.34,79.3,79.34,1700.0,47.9297,47.9539,47.9297,47.9539,1700.0
2011-02-28 10:50:00,79.34,79.34,79.34,79.34,0.0,47.9539,47.9539,47.9539,47.9539,0.0
2011-02-28 11:00:00,79.31,79.37,79.31,79.35,800.0,47.9358,47.972,47.9358,47.96,800.0
2011-02-28 11:10:00,79.37,79.38,79.35,79.38,1200.0,47.972,47.9781,47.96,47.9781,1200.0
2011-02-28 11:20:00,79.37,79.37,79.3,79.3,1900.0,47.972,47.972,47.9297,47.9297,1900.0
2011-02-28 11:30:00,79.21,79.21,79.21,79.21,100.0,47.8753,47.8753,47.8753,47.8753,100.0
2011-02-28 11:40:00,79.27,79.27,79.2,79.2,3300.0,47.9116,47.9116,47.8693,47.8693,3300.0
2011-02-28 11:50:00,79.23,79.31,79.2,79.2,1200.0,47.8874,47.9358,47.8693,47.8693,1200.0
2011-02-28 12:00:00,79.29,79.29,79.29,79.29,700.0,47.9237,47.9237,47.9237,47.9237,700.0
2011-02-28 12:10:00,79.33,79.36,79.29,79.31,1200.0,47.9479,47.966,47.9237,47.9358,1200.0
2011-02-28 12:20:00,79.29,79.34,79.29,79.29,2700.0,47.9237,47.9539,47.9237,47.9237,2700.0
2011-02-28 12:30:00,79.33,79.33,79.21,79.31,1100.0,47.9479,47.9479,47.8753,47.9358,1100.0
2011-02-28 12:40:00,79.34,79.34,79.34,79.34,300.0,47.9539,47.9539,47.9539,47.9539,300.0
2011-02-28 12:50:00,79.36,79.36,79.36,79.36,100.0,47.966,47.966,47.966,47.966,100.0
2011-02-28 13:00:00,79.25,79.32,79.25,79.25,300.0,47.8995,47.9418,47.8995,47.8995,300.0
2011-02-28 13:10:00,79.3,79.33,79.27,79.27,800.0,47.9297,47.9479,47.9116,47.9116,800.0
2011-02-28 13:20:00,79.37,79.37,79.36,79.37,1300.0,47.972,47.972,47.966,47.972,1300.0
2011-02-28 13:30:00,79.35,79.4,79.35,79.36,500.0,47.96,47.9902,47.96,47.966,500.0
2011-02-28 13:40:00,79.41,79.41,79.41,79.41,1300.0,47.9962,47.9962,47.9962,47.9962,1300.0
2011-02-28 13:50:00,79.39,79.39,79.39,79.39,200.0,47.9841,47.9841,47.9841,47.9841,200.0
2011-02-28 14:00:00,79.31,79.32,79.31,79.32,200.0,47.9358,47.9418,47.9358,47.9418,200.0
2011-02-28 14:10:00,79.32,79.32,79.32,79.32,100.0,47.9418,47.9418,47.9418,47.9418,100.0
2011-02-28 14:20:00,79.38,79.38,79.38,79.38,200.0,47.9781,47.9781,47.9781,47.9781,200.0
2011-02-28 14:30:00,79.4,79.4,79.4,79.4,200.0,47.9902,47.9902,47.9902,47.9902,200.0
2011-02-28 14:40:00,79.35,79.35,79.34,79.34,300.0,47.96,47.96,47.9539,47.9539,300.0
2011-02-28 14:50:00,79.38,79.4,79.37,79.4,2100.0,47.9781,47.9902,47.972,47.9902,2100.0
2011-02-28 15:00:00,79.39,79.39,79.39,79.39,300.0,47.9841,47.9841,47.9841,47.9841,300.0
2011-02-28 15:10:00,79.39,79.39,79.35,79.38,3600.0,47.9841,47.9841,47.96,47.9781,3600.0
2011-02-28 15:20:00,79.38,79.38,79.38,79.38,0.0,47.9781,47.9781,47.9781,47.9781,0.0
2011-02-28 15:30:00,79.39,79.4,79.39,79.4,500.0,47.9841,47.9902,47.9841,47.9902,500.0
2011-02-28 15:40:00,79.39,79.39,79.37,79.37,1600.0,47.9841,47.9841,47.972,47.972,1600.0
2011-02-28 15:50:00,79.32,79.35,79.3,79.3,2600.0,47.9418,47.96,47.9297,47.9297,2600.0
2011-03-01 09:30:00,79.29,79.29,79.2,79.2,12000.0,47.9237,47.9237,47.8693,47.8693,12000.0
2011-03-01 09:40:00,79.2,79.2,79.15,79.15,200.0,47.8693,47.8693,47.8391,47.8391,200.0
2011-03-01 09:50:00,79.16,79.16,79.16,79.16,200.0,47.8451,47.8451,47.8451,47.8451,200.0
2011-03-01 10:00:00,79.05,79.05,79.05,79.05,100.0,47.7786,47.7786,47.7786,47.7786,100.0
2011-03-01 10:10:00,79.2,79.2,79.2,79.2,100.0,47.8693,47.8693,47.8693,47.8693,100.0
2011-03-01 10:20:00,79.12,79.12,79.12,79.12,700.0,47.8209,47.8209,47.8209,47.8209,700.0
2011-03-01 10:30:00,79.2,79.2,79.2,79.2,800.0,47.8693,47.8693,47.8693,47.8693,800.0
2011-03-01 10:40:00,79.21,79.21,79.21,79.21,900.0,47.8753,47.8753,47.8753,47.8753,900.0
2011-03-01 10:50:00,79.17,79.18,79.17,79.18,1000.0,47.8512,47.8572,47.8512,47.8572,1000.0
2011-03-01 11:00:00,79.21,79.21,79.21,79.21,600.0,47.8753,47.8753,47.8753,47.8753,600.0
2011-03-01 11:10:00,79.18,79.18,79.18,79.18,500.0,47.8572,47.8572,47.8572,47.8572,500.0
2011-03-01 11:20:00,79.21,79.22,79.21,79.22,700.0,47.8753,47.8814,47.8753,47.8814,700.0
2011-03-01 11:30:00,79.26,79.27,79.26,79.27,300.0,47.9056,47.9116,47.9056,47.9116,300.0
2011-03-01 11:40:00,79.25,79.25,79.15,79.15,1400.0,47.8995,47.8995,47.8391,47.8391,1400.0
2011-03-01 11:50:00,79.17,79.29,79.17,79.29,1300.0,47.8512,47.9237,47.8512,47.9237,1300.0
2011-03-01 12:00:00,79.28,79.3,79.23,79.23,2900.0,47.9176,47.9297,47.8874,47.8874,2900.0
2011-03-01 12:10:00,79.29,79.29,79.25,79.25,2600.0,47.9237,47.9237,47.8995,47.8995,2600.0
2011-03-01 12:20:00,79.26,79.26,79.26,79.26,600.0,47.9056,47.9056,47.9056,47.9056,600.0
2011-03-01 12:30:00,79.16,79.16,79.16,79.16,200.0,47.8451,47.8451,47.8451,47.8451,200.0
2011-03-01 12:40:00,79.28,79.28,79.28,79.28,100.0,47.9176,47.9176,47.9176,47.9176,100.0
2011-03-01 12:50:00,79.28,79.28,79.28,79.28,0.0,47.9176,47.9176,47.9176,47.9176,0.0
2011-03-01 13:00:00,79.28,79.28,79.28,79.28,0.0,47.9176,47.9176,47.9176,47.9176,0.0
2011-03-01 13:10:00,79.27,79.27,79.27,79.27,400.0,47.9116,47.9116,47.9116,47.9116,400.0
2011-03-01 13:20:00,79.31,79.32,79.3,79.32,1000.0,47.9358,47.9418,47.9297,47.9418,1000.0
2011-03-01 13:30:00,79.34,79.34,79.34,79.34,500.0,47.9539,47.9539,47.9539,47.9539,500.0
2011-03-01 13:40:00,79.33,79.33,79.33,79.33,300.0,47.9479,47.9479,47.9479,47.9479,300.0
2011-03-01 13:50:00,79.33,79.34,79.3,79.3,1200.0,47.9479,47.9539,47.9297,47.9297,1200.0
2011-03-01 14:00:00,79.2,79.32,79.2,79.24,1100.0,47.8693,47.9418,47.8693,47.8935,1100.0
2011-03-01 14:10:00,79.24,79.24,79.24,79.24,0.0,47.8935,47.8935,47.8935,47.8935,0.0
2011-03-01 14:20:00,79.24,79.24,79.24,79.24,0.0,47.8935,47.8935,47.8935,47.8935,0.0
2011-03-01 14:30:00,79.34,79.37,79.31,79.31,500.0,47.9539,47.972,47.9358,47.9358,500.0
2011-03-01 14:40:00,79.35,79.37,79.35,79.37,600.0,47.96,47.972,47.96,47.972,600.0
2011-03-01 14:50:00,79.37,79.37,79.37,79.37,0.0,47.972,47.972,47.972,47.972,0.0
2011-03-01 15:00:00,79.37,79.37,79.37,79.37,900.0,47.972,47.972,47.972,47.972,900.0
2011-03-01 15:10:00,79.39,79.39,79.32,79.39,2700.0,47.9841,47.9841,47.9418,47.9841,2700.0
2011-03-01 15:20:00,79.39,79.39,79.39,79.39,200.0,47.9841,47.9841,47.9841,47.9841,200.0
2011-03-01 15:30:00,79.4,79.4,79.39,79.39,300.0,47.9902,47.9902,47.9841,47.9841,300.0
2011-03-01 15:40:00,79.39,79.39,79.39,79.39,100.0,47.9841,47.9841,47.9841,47.9841,100.0
2011-03-01 15:50:00,79.4,79.41,79.35,79.41,400.0,47.9902,47.9962,47.96,47.9962,400.0
2011-03-02 09:30:00,79.13,79.13,79.13,79.13,700.0,47.827,47.827,47.827,47.827,700.0
2011-03-02 09:40:00,79.13,79.13,79.13,79.13,0.0,47.827,47.827,47.827,47.827,0.0
2011-03-02 09:50:00,79.3,79.31,79.3,79.31,5600.0,47.9297,47.9358,47.9297,47.9358,5600.0
2011-03-02 10:00:00,79.31,79.31,79.31,79.31,0.0,47.9358,47.9358,47.9358,47.9358,0.0
2011-03-02 10:10:00,79.31,79.31,79.31,79.31,0.0,47.9358,47.9358,47.9358,47.9358,0.0
2011-03-02 10:20:00,79.26,79.26,79.26,79.26,100.0,47.9056,47.9056,47.9056,47.9056,100.0
2011-03-02 10:30:00,79.26,79.26,79.26,79.26,0.0,47.9056,47.9056,47.9056,47.9056,0.0
2011-03-02 10:40:00,79.3,79.33,79.3,79.33,400.0,47.9297,47.9479,47.9297,47.9479,400.0
2011-03-02 10:50:00,79.33,79.33,79.33,79.33,0.0,47.9479,47.9479,47.9479,47.9479,0.0
2011-03-02 11:00:00,79.31,79.33,79.31,79.33,200.0,47.9358,47.9479,47.9358,47.9479,200.0
2011-03-02 11:10:00,79.33,79.33,79.33,79.33,0.0,47.9479,47.9479,47.9479,47.9479,0.0
2011-03-02 11:20:00,79.33,79.33,79.33,79.33,0.0,47.9479,47.9479,47.9479,47.9479,0.0
2011-03-02 11:30:00,79.38,79.38,79.34,79.34,200.0,47.9781,47.9781,47.9539,47.9539,200.0
2011-03-02 11:40:00,79.34,79.34,79.34,79.34,0.0,47.9539,47.9539,47.9539,47.9539,0.0
2011-03-02 11:50:00,79.31,79.46,79.31,79.46,700.0,47.9358,48.0264,47.9358,48.0264,700.0
2011-03-02 12:00:00,79.46,79.46,79.46,79.46,0.0,48.0264,48.0264,48.0264,48.0264,0.0
2011-03-02 12:10:00,79.43,79.46,79.41,79.46,700.0,48.0083,48.0264,47.9962,48.0264,700.0
2011-03-02 12:20:00,79.43,79.44,79.37,79.37,1600.0,48.0083,48.0144,47.972,47.972,1600.0
2011-03-02 12:30:00,79.37,79.37,79.37,79.37,0.0,47.972,47.972,47.972,47.972,0.0
2011-03-02 12:40:00,79.37,79.37,79.37,79.37,0.0,47.972,47.972,47.972,47.972,0.0
2011-03-02 12:50:00,79.25,79.26,79.23,79.26,3300.0,47.8995,47.9056,47.8874,47.9056,3300.0
2011-03-02 13:00:00,79.4,79.4,79.4,79.4,200.0,47.9902,47.9902,47.9902,47.9902,200.0
2011-03-02 13:10:00,79.4,79.4,79.4,79.4,0.0,47.9902,47.9902,47.9902,47.9902,0.0
2011-03-02 13:20:00,79.4,79.4,79.33,79.33,600.0,47.9902,47.9902,47.9479,47.9479,600.0
2011-03-02 13:30:00,79.33,79.33,79.33,79.33,0.0,47.9479,47.9479,47.9479,47.9479,0.0
2011-03-02 13:40:00,79.36,79.37,79.36,79.37,500.0,47.966,47.972,47.966,47.972,500.0
2011-03-02 13:50:00,79.34,79.34,79.31,79.32,1800.0,47.9539,47.9539,47.9358,47.9418,1800.0
2011-03-02 14:00:00,79.31,79.31,79.3,79.3,3200.0,47.9358,47.9358,47.9297,47.9297,3200.0
2011-03-02 14:10:00,79.23,79.23,79.21,79.21,200.0,47.8874,47.8874,47.8753,47.8753,200.0
2011-03-02 14:20:00,79.21,79.21,79.21,79.21,0.0,47.8753,47.8753,47.8753,47.8753,0.0
2011-03-02 14:30:00,79.21,79.21,79.21,79.21,0.0,47.8753,47.8753,47.8753,47.8753,0.0
2011-03-02 14:40:00,79.26,79.26,79.12,79.12,200.0,47.9056,47.9056,47.8209,47.8209,200.0
2011-03-02 14:50:00,79.12,79.12,79.12,79.12,0.0,47.8209,47.8209,47.8209,47.8209,0.0
2011-03-02 15:00:00,79.22,79.22,79.21,79.21,400.0,47.8814,47.8814,47.8753,47.8753,400.0
2011-03-02 15:10:00,79.1,79.2,79.1,79.19,2400.0,47.8089,47.8693,47.8089,47.8632,2400.0
2011-03-02 15:20:00,79.2,79.21,79.17,79.21,1500.0,47.8693,47.8753,47.8512,47.8753,1500.0
2011-03-02 15:30:00,79.21,79.21,79.1,79.2,2800.0,47.8753,47.8753,47.8089,47.8693,2800.0
2011-03-02 15:40:00,79.24,79.24,79.18,79.18,500.0,47.8935,47.8935,47.8572,47.8572,500.0
2011-03-02 15:50:00,79.18,79.19,79.16,79.19,1300.0,47.8572,47.8632,47.8451,47.8632,1300.0
2011-03-03 09:30:00,79.02,79.02,78.98,78.98,2600.0,47.7605,47.7605,47.7363,47.7363,2600.0
2011-03-03 09:40:00,78.88,78.97,78.87,78.9,600.0,47.6759,47.7303,47.6698,47.688,600.0
2011-03-03 09:50:00,78.9,78.9,78.9,78.9,0.0,47.688,47.688,47.688,47.688,0.0
2011-03-03 10:00:00,78.98,78.98,78.95,78.97,1100.0,47.7363,47.7363,47.7182,47.7303,1100.0
2011-03-03 10:10:00,78.98,78.98,78.96,78.96,900.0,47.7363,47.7363,47.7242,47.7242,900.0
2011-03-03 10:20:00,78.96,78.96,78.95,78.95,1000.0,47.7242,47.7242,47.7182,47.7182,1000.0
2011-03-03 10:30:00,78.95,78.95,78.95,78.95,0.0,47.7182,47.7182,47.7182,47.7182,0.0
2011-03-03 10:40:00,78.97,78.97,78.9,78.9,500.0,47.7303,47.7303,47.688,47.688,500.0
2011-03-03 10:50:00,78.9,78.9,78.89,78.89,400.0,47.688,47.688,47.6819,47.6819,400.0
2011-03-03 11:00:00,78.89,78.89,78.89,78.89,0.0,47.6819,47.6819,47.6819,47.6819,0.0
2011-03-03 11:10:00,78.93,78.93,78.86,78.88,2300.0,47.7061,47.7061,47.6638,47.6759,2300.0
2011-03-03 11:20:00,78.88,78.88,78.81,78.81,600.0,47.6759,47.6759,47.6336,47.6336,600.0
2011-03-03 11:30:00,78.81,78.81,78.81,78.81,0.0,47.6336,47.6336,47.6336,47.6336,0.0
2011-03-03 11:40:00,78.83,78.83,78.81,78.81,1000.0,47.6457,47.6457,47.6336,47.6336,1000.0
2011-03-03 11:50:00,78.81,78.81,78.81,78.81,0.0,47.6336,47.6336,47.6336,47.6336,0.0
2011-03-03 12:00:00,78.82,78.86,78.78,78.78,1100.0,47.6396,47.6638,47.6154,47.6154,1100.0
2011-03-03 12:10:00,78.79,78.81,78.79,78.81,200.0,47.6215,47.6336,47.6215,47.6336,200.0
2011-03-03 12:20:00,78.81,78.83,78.81,78.83,1900.0,47.6336,47.6457,47.6336,47.6457,1900.0
2011-03-03 12:30:00,78.83,78.83,78.83,78.83,0.0,47.6457,47.6457,47.6457,47.6457,0.0
2011-03-03 12:40:00,78.82,78.82,78.82,78.82,100.0,47.6396,47.6396,47.6396,47.6396,100.0
2011-03-03 12:50:00,78.81,78.81,78.81,78.81,900.0,47.6336,47.6336,47.6336,47.6336,900.0
2011-03-03 13:00:00,78.82,78.82,78.82,78.82,500.0,47.6396,47.6396,47.6396,47.6396,500.0
2011-03-03 13:10:00,78.82,78.82,78.73,78.73,200.0,47.6396,47.6396,47.5852,47.5852,200.0
2011-03-03 13:20:00,78.84,78.84,78.79,78.79,500.0,47.6517,47.6517,47.6215,47.6215,500.0
2011-03-03 13:30:00,78.79,78.79,78.71,78.78,9500.0,47.6215,47.6215,47.5731,47.6154,9500.0
2011-03-03 13:40:00,78.81,78.81,78.79,78.79,1300.0,47.6336,47.6336,47.6215,47.6215,1300.0
2011-03-03 13:50:00,78.82,78.82,78.82,78.82,400.0,47.6396,47.6396,47.6396,47.6396,400.0
2011-03-03 14:00:00,78.84,78.86,78.84,78.86,500.0,47.6517,47.6638,47.6517,47.6638,500.0
2011-03-03 14:10:00,78.82,78.83,78.82,78.83,200.0,47.6396,47.6457,47.6396,47.6457,200.0
2011-03-03 14:20:00,78.83,78.83,78.83,78.83,0.0,47.6457,47.6457,47.6457,47.6457,0.0
2011-03-03 14:30:00,78.72,78.79,78.72,78.79,400.0,47.5792,47.6215,47.5792,47.6215,400.0
2011-03-03 14:40:00,78.82,78.82,78.82,78.82,300.0,47.6396,47.6396,47.6396,47.6396,300.0
2011-03-03 14:50:00,78.81,78.81,78.78,78.78,300.0,47.6336,47.6336,47.6154,47.6154,300.0
2011-03-03 15:00:00,78.79,78.79,78.77,78.79,2300.0,47.6215,47.6215,47.6094,47.6215,2300.0
2011-03-03 15:10:00,78.79,78.8,78.77,78.77,1500.0,47.6215,47.6275,47.6094,47.6094,1500.0
2011-03-03 15:20:00,78.82,78.82,78.75,78.79,1800.0,47.6396,47.6396,47.5973,47.6215,1800.0
2011-03-03 15:30:00,78.79,78.79,78.79,78.79,100.0,47.6215,47.6215,47.6215,47.6215,100.0
2011-03-03 15:40:00,78.81,78.81,78.79,78.79,300.0,47.6336,47.6336,47.6215,47.6215,300.0
2011-03-03 15:50:00,78.8,78.82,78.8,78.82,1500.0,47.6275,47.6396,47.6275,47.6396,1500.0
2011-03-04 09:30:00,78.82,78.93,78.82,78.93,2000.0,47.6396,47.7061,47.6396,47.7061,2000.0
2011-03-04 09:40:00,78.96,78.99,78.96,78.99,700.0,47.7242,47.7424,47.7242,47.7424,700.0
2011-03-04 09:50:00,78.99,79.08,78.99,79.08,1600.0,47.7424,47.7968,47.7424,47.7968,1600.0
2011-03-04 10:00:00,79.04,79.04,78.97,78.97,1200.0,47.7726,47.7726,47.7303,47.7303,1200.0
2011-03-04 10:10:00,79.1,79.1,79.1,79.1,300.0,47.8089,47.8089,47.8089,47.8089,300.0
2011-03-04 10:20:00,79.09,79.12,79.08,79.08,2000.0,47.8028,47.8209,47.7968,47.7968,2000.0
2011-03-04 10:30:00,79.0,79.0,79.0,79.0,100.0,47.7484,47.7484,47.7484,47.7484,100.0
2011-03-04 10:40:00,79.07,79.07,79.07,79.07,100.0,47.7907,47.7907,47.7907,47.7907,100.0
2011-03-04 10:50:00,79.07,79.07,79.07,79.07,0.0,47.7907,47.7907,47.7907,47.7907,0.0
2011-03-04 11:00:00,79.07,79.07,79.07,79.07,0.0,47.7907,47.7907,47.7907,47.7907,0.0
2011-03-04 11:10:00,79.08,79.08,79.02,79.02,400.0,47.7968,47.7968,47.7605,47.7605,400.0
2011-03-04 11:20:00,79.02,79.02,79.02,79.02,0.0,47.7605,47.7605,47.7605,47.7605,0.0
2011-03-04 11:30:00,79.04,79.04,79.04,79.04,200.0,47.7726,47.7726,47.7726,47.7726,200.0
2011-03-04 11:40:00,79.02,79.02,78.93,78.93,1900.0,47.7605,47.7605,47.7061,47.7061,1900.0
2011-03-04 11:50:00,78.93,78.93,78.93,78.93,0.0,47.7061,47.7061,47.7061,47.7061,0.0
2011-03-04 12:00:00,78.93,79.02,78.93,79.02,600.0,47.7061,47.7605,47.7061,47.7605,600.0
2011-03-04 12:10:00,79.02,79.02,79.02,79.02,0.0,47.7605,47.7605,47.7605,47.7605,0.0
2011-03-04 12:20:00,78.97,79.1,78.97,79.1,1800.0,47.7303,47.8089,47.7303,47.8089,1800.0
2011-03-04 12:30:00,79.1,79.1,79.1,79.1,0.0,47.8089,47.8089,47.8089,47.8089,0.0
2011-03-04 12:40:00,79.14,79.14,79.14,79.14,100.0,47.833,47.833,47.833,47.833,100.0
2011-03-04 12:50:00,79.14,79.14,79.14,79.14,0.0,47.833,47.833,47.833,47.833,0.0
2011-03-04 13:00:00,79.13,79.13,79.13,79.13,100.0,47.827,47.827,47.827,47.827,100.0
2011-03-04 13:10:00,79.13,79.13,79.12,79.12,1500.0,47.827,47.827,47.8209,47.8209,1500.0
2011-03-04 13:20:00,79.16,79.16,79.16,79.16,100.0,47.8451,47.8451,47.8451,47.8451,100.0
2011-03-04 13:30:00,79.15,79.15,79.15,79.15,200.0,47.8391,47.8391,47.8391,47.8391,200.0
2011-03-04 13:40:00,79.15,79.15,79.15,79.15,0.0,47.8391,47.8391,47.8391,47.8391,0.0
2011-03-04 13:50:00,79.11,79.11,79.11,79.11,600.0,47.8149,47.8149,47.8149,47.8149,600.0
2011-03-04 14:00:00,79.17,79.17,79.17,79.17,500.0,47.8512,47.8512,47.8512,47.8512,500.0
2011-03-04 14:10:00,79.17,79.17,79.17,79.17,0.0,47.8512,47.8512,47.8512,47.8512,0.0
2011-03-04 14:20:00,79.17,79.17,79.17,79.17,1200.0,47.8512,47.8512,47.8512,47.8512,1200.0
2011-03-04 14:30:00,79.17,79.17,79.17,79.17,0.0,47.8512,47.8512,47.8512,47.8512,0.0
2011-03-04 14:40:00,79.17,79.17,79.17,79.17,0.0,47.8512,47.8512,47.8512,47.8512,0.0
2011-03-04 14:50:00,79.17,79.17,79.17,79.17,3800.0,47.8512,47.8512,47.8512,47.8512,3800.0
2011-03-04 15:00:00,79.17,79.18,79.14,79.14,3900.0,47.8512,47.8572,47.833,47.833,3900.0
2011-03-04 15:10:00,79.2,79.2,79.17,79.17,200.0,47.8693,47.8693,47.8512,47.8512,200.0
2011-03-04 15:20:00,79.21,79.23,79.14,79.14,800.0,47.8753,47.8874,47.833,47.833,800.0
2011-03-04 15:30:00,79.14,79.14,79.14,79.14,0.0,47.833,47.833,47.833,47.833,0.0
2011-03-04 15:40:00,79.19,79.23,79.15,79.15,3600.0,47.8632,47.8874,47.8391,47.8391,3600.0
2011-03-04 15:50:00,79.2,79.2,79.2,79.2,1800.0,47.8693,47.8693,47.8693,47.8693,1800.0
2011-03-07 09:30:00,79.02,79.24,78.92,78.92,5100.0,47.7605,47.8935,47.7001,47.7001,5100.0
2011-03-07 09:40:00,78.9,78.96,78.87,78.93,2000.0,47.688,47.7242,47.6698,47.7061,2000.0
2011-03-07 09:50:00,78.93,78.95,78.8,78.93,2800.0,47.7061,47.7182,47.6275,47.7061,2800.0
2011-03-07 10:00:00,78.93,78.93,78.91,78.91,400.0,47.7061,47.7061,47.694,47.694,400.0
2011-03-07 10:10:00,78.99,78.99,78.98,78.99,1300.0,47.7424,47.7424,47.7363,47.7424,1300.0
2011-03-07 10:20:00,78.94,78.97,78.94,78.96,800.0,47.7121,47.7303,47.7121,47.7242,800.0
2011-03-07 10:30:00,78.96,78.96,78.96,78.96,0.0,47.7242,47.7242,47.7242,47.7242,0.0
2011-03-07 10:40:00,78.96,78.96,78.96,78.96,0.0,47.7242,47.7242,47.7242,47.7242,0.0
2011-03-07 10:50:00,79.07,79.07,79.0,79.0,300.0,47.7907,47.7907,47.7484,47.7484,300.0
2011-03-07 11:00:00,79.0,79.0,79.0,79.0,200.0,47.7484,47.7484,47.7484,47.7484,200.0
2011-03-07 11:10:00,78.99,79.06,78.99,79.06,1200.0,47.7424,47.7847,47.7424,47.7847,1200.0
2011-03-07 11:20:00,79.07,79.07,79.05,79.05,200.0,47.7907,47.7907,47.7786,47.7786,200.0
2011-03-07 11:30:00,79.05,79.05,79.05,79.05,0.0,47.7786,47.7786,47.7786,47.7786,0.0
2011-03-07 11:40:00,79.16,79.16,79.16,79.16,100.0,47.8451,47.8451,47.8451,47.8451,100.0
2011-03-07 11:50:00,79.15,79.15,79.15,79.15,500.0,47.8391,47.8391,47.8391,47.8391,500.0
2011-03-07 12:00:00,79.13,79.13,79.13,79.13,100.0,47.827,47.827,47.827,47.827,100.0
2011-03-07 12:10:00,79.19,79.19,79.19,79.19,500.0,47.8632,47.8632,47.8632,47.8632,500.0
2011-03-07 12:20:00,79.22,79.22,79.22,79.22,1400.0,47.8814,47.8814,47.8814,47.8814,1400.0
2011-03-07 12:30:00,79.15,79.15,79.15,79.15,100.0,47.8391,47.8391,47.8391,47.8391,100.0
2011-03-07 12:40:00,79.24,79.24,79.24,79.24,500.0,47.8935,47.8935,47.8935,47.8935,500.0
2011-03-07 12:50:00,79.24,79.24,79.24,79.24,0.0,47.8935,47.8935,47.8935,47.8935,0.0
2011-03-07 13:00:00,79.27,79.27,79.23,79.23,4200.0,47.9116,47.9116,47.8874,47.8874,4200.0
2011-03-07 13:10:00,79.13,79.13,79.12,79.12,300.0,47.827,47.827,47.8209,47.8209,300.0
2011-03-07 13:20:00,79.12,79.12,79.12,79.12,0.0,47.8209,47.8209,47.8209,47.8209,0.0
2011-03-07 13:30:00,79.21,79.21,79.18,79.18,200.0,47.8753,47.8753,47.8572,47.8572,200.0
2011-03-07 13:40:00,79.2,79.2,79.2,79.2,200.0,47.8693,47.8693,47.8693,47.8693,200.0
2011-03-07 13:50:00,79.12,79.18,79.12,79.16,1800.0,47.8209,47.8572,47.8209,47.8451,1800.0
2011-03-07 14:00:00,79.15,79.15,79.15,79.15,500.0,47.8391,47.8391,47.8391,47.8391,500.0
2011-03-07 14:10:00,79.15,79.15,79.15,79.15,2900.0,47.8391,47.8391,47.8391,47.8391,2900.0
2011-03-07 14:20:00,79.09,79.1,79.09,79.1,3100.0,47.8028,47.8089,47.8028,47.8089,3100.0
2011-03-07 14:30:00,79.1,79.1,79.1,79.1,0.0,47.8089,47.8089,47.8089,47.8089,0.0
2011-03-07 14:40:00,79.1,79.1,79.1,79.1,1000.0,47.8089,47.8089,47.8089,47.8089,1000.0
2011-03-07 14:50:00,79.1,79.1,79.1,79.1,0.0,47.8089,47.8089,47.8089,47.8089,0.0
2011-03-07 15:00:00,79.06,79.06,79.06,79.06,100.0,47.7847,47.7847,47.7847,47.7847,100.0
2011-03-07 15:10:00,79.1,79.1,79.09,79.1,700.0,47.8089,47.8089,47.8028,47.8089,700.0
2011-03-07 15:20:00,79.1,79.1,79.1,79.1,0.0,47.8089,47.8089,47.8089,47.8089,0.0
2011-03-07 15:30:00,79.09,79.09,79.01,79.04,2800.0,47.8028,47.8028,47.7545,47.7726,2800.0
2011-03-07 15:40:00,79.05,79.05,79.04,79.04,200.0,47.7786,47.7786,47.7726,47.7726,200.0
2011-03-07 15:50:00,79.05,79.06,79.05,79.06,3300.0,47.7786,47.7847,47.7786,47.7847,3300.0
2011-03-08 09:30:00,79.04,79.05,78.95,79.05,3000.0,47.7726,47.7786,47.7182,47.7786,3000.0
2011-03-08 09:40:00,79.05,79.08,78.93,79.08,1500.0,47.7786,47.7968,47.7061,47.7968,1500.0
2011-03-08 09:50:00,79.06,79.06,79.02,79.03,1400.0,47.7847,47.7847,47.7605,47.7665,1400.0
2011-03-08 10:00:00,79.05,79.05,79.05,79.05,100.0,47.7786,47.7786,47.7786,47.7786,100.0
2011-03-08 10:10:00,79.0,79.04,78.99,79.04,700.0,47.7484,47.7726,47.7424,47.7726,700.0
2011-03-08 10:20:00,79.01,79.01,79.01,79.01,300.0,47.7545,47.7545,47.7545,47.7545,300.0
2011-03-08 10:30:00,78.98,79.04,78.98,79.02,800.0,47.7363,47.7726,47.7363,47.7605,800.0
2011-03-08 10:40:00,79.02,79.06,79.02,79.06,1100.0,47.7605,47.7847,47.7605,47.7847,1100.0
2011-03-08 10:50:00,79.06,79.06,78.91,78.91,5800.0,47.7847,47.7847,47.694,47.694,5800.0
2011-03-08 11:00:00,78.96,78.96,78.96,78.96,100.0,47.7242,47.7242,47.7242,47.7242,100.0
2011-03-08 11:10:00,78.96,78.96,78.96,78.96,0.0,47.7242,47.7242,47.7242,47.7242,0.0
2011-03-08 11:20:00,78.87,78.87,78.79,78.79,2900.0,47.6698,47.6698,47.6215,47.6215,2900.0
2011-03-08 11:30:00,78.79,78.79,78.79,78.79,0.0,47.6215,47.6215,47.6215,47.6215,0.0
2011-03-08 11:40:00,78.88,78.92,78.82,78.82,2200.0,47.6759,47.7001,47.6396,47.6396,2200.0
2011-03-08 11:50:00,78.89,78.89,78.8,78.82,3400.0,47.6819,47.6819,47.6275,47.6396,3400.0
2011-03-08 12:00:00,78.83,78.83,78.83,78.83,600.0,47.6457,47.6457,47.6457,47.6457,600.0
2011-03-08 12:10:00,78.93,78.93,78.92,78.92,1400.0,47.7061,47.7061,47.7001,47.7001,1400.0
2011-03-08 12:20:00,78.92,78.92,78.92,78.92,0.0,47.7001,47.7001,47.7001,47.7001,0.0
2011-03-08 12:30:00,78.93,78.93,78.92,78.92,600.0,47.7061,47.7061,47.7001,47.7001,600.0
2011-03-08 12:40:00,78.92,78.92,78.86,78.86,300.0,47.7001,47.7001,47.6638,47.6638,300.0
2011-03-08 12:50:00,78.88,78.89,78.88,78.89,200.0,47.6759,47.6819,47.6759,47.6819,200.0
2011-03-08 13:00:00,78.86,78.89,78.86,78.89,400.0,47.6638,47.6819,47.6638,47.6819,400.0
2011-03-08 13:10:00,78.89,78.97,78.89,78.97,600.0,47.6819,47.7303,47.6819,47.7303,600.0
2011-03-08 13:20:00,78.9,78.9,78.9,78.9,1800.0,47.688,47.688,47.688,47.688,1800.0
2011-03-08 13:30:00,78.9,78.9,78.9,78.9,0.0,47.688,47.688,47.688,47.688,0.0
2011-03-08 13:40:00,78.9,78.9,78.9,78.9,200.0,47.688,47.688,47.688,47.688,200.0
2011-03-08 13:50:00,78.85,78.88,78.85,78.88,700.0,47.6577,47.6759,47.6577,47.6759,700.0
2011-03-08 14:00:00,78.94,78.94,78.94,78.94,400.0,47.7121,47.7121,47.7121,47.7121,400.0
2011-03-08 14:10:00,78.95,78.99,78.95,78.99,2500.0,47.7182,47.7424,47.7182,47.7424,2500.0
2011-03-08 14:20:00,78.89,78.89,78.89,78.89,500.0,47.6819,47.6819,47.6819,47.6819,500.0
2011-03-08 14:30:00,78.89,78.95,78.86,78.86,3200.0,47.6819,47.7182,47.6638,47.6638,3200.0
2011-03-08 14:40:00,78.97,78.97,78.97,78.97,400.0,47.7303,47.7303,47.7303,47.7303,400.0
2011-03-08 14:50:00,78.97,78.97,78.97,78.97,0.0,47.7303,47.7303,47.7303,47.7303,0.0
2011-03-08 15:00:00,78.97,78.97,78.97,78.97,0.0,47.7303,47.7303,47.7303,47.7303,0.0
2011-03-08 15:10:00,78.93,78.94,78.93,78.94,13400.0,47.7061,47.7121,47.7061,47.7121,13400.0
2011-03-08 15:20:00,78.91,78.94,78.91,78.92,400.0,47.694,47.7121,47.694,47.7001,400.0
2011-03-08 15:30:00,78.9,78.93,78.9,78.93,1900.0,47.688,47.7061,47.688,47.7061,1900.0
2011-03-08 15:40:00,78.93,78.95,78.91,78.95,3300.0,47.7061,47.7182,47.694,47.7182,3300.0
2011-03-08 15:50:00,78.96,78.96,78.92,78.93,13600.0,47.7242,47.7242,47.7001,47.7061,13600.0
2011-03-09 09:30:00,79.17,79.17,79.0,79.17,1800.0,47.8512,47.8512,47.7484,47.8512,1800.0
2011-03-09 09:40:00,79.19,79.19,79.09,79.09,900.0,47.8632,47.8632,47.8028,47.8028,900.0
2011-03-09 09:50:00,79.09,79.09,79.09,79.09,1000.0,47.8028,47.8028,47.8028,47.8028,1000.0
2011-03-09 10:00:00,79.03,79.05,79.03,79.05,700.0,47.7665,47.7786,47.7665,47.7786,700.0
2011-03-09 10:10:00,79.08,79.13,79.08,79.13,800.0,47.7968,47.827,47.7968,47.827,800.0
2011-03-09 10:20:00,79.13,79.13,79.13,79.13,0.0,47.827,47.827,47.827,47.827,0.0
2011-03-09 10:30:00,79.13,79.13,79.13,79.13,300.0,47.827,47.827,47.827,47.827,300.0
2011-03-09 10:40:00,79.13,79.13,79.13,79.13,100.0,47.827,47.827,47.827,47.827,100.0
2011-03-09 10:50:00,79.13,79.13,79.13,79.13,0.0,47.827,47.827,47.827,47.827,0.0
2011-03-09 11:00:00,79.13,79.13,79.1,79.1,600.0,47.827,47.827,47.8089,47.8089,600.0
2011-03-09 11:10:00,79.1,79.1,79.1,79.1,200.0,47.8089,47.8089,47.8089,47.8089,200.0
2011-03-09 11:20:00,79.05,79.05,79.05,79.05,400.0,47.7786,47.7786,47.7786,47.7786,400.0
2011-03-09 11:30:00,79.04,79.08,79.04,79.08,400.0,47.7726,47.7968,47.7726,47.7968,400.0
2011-03-09 11:40:00,79.08,79.08,79.08,79.08,200.0,47.7968,47.7968,47.7968,47.7968,200.0
2011-03-09 11:50:00,79.08,79.08,79.08,79.08,0.0,47.7968,47.7968,47.7968,47.7968,0.0
2011-03-09 12:00:00,79.07,79.07,79.07,79.07,800.0,47.7907,47.7907,47.7907,47.7907,800.0
2011-03-09 12:10:00,79.06,79.06,79.06,79.06,1000.0,47.7847,47.7847,47.7847,47.7847,1000.0
2011-03-09 12:20:00,78.97,78.97,78.97,78.97,100.0,47.7303,47.7303,47.7303,47.7303,100.0
2011-03-09 12:30:00,78.97,78.97,78.97,78.97,0.0,47.7303,47.7303,47.7303,47.7303,0.0
2011-03-09 12:40:00,78.98,78.98,78.98,78.98,100.0,47.7363,47.7363,47.7363,47.7363,100.0
2011-03-09 12:50:00,79.09,79.13,79.09,79.13,1000.0,47.8028,47.827,47.8028,47.827,1000.0
2011-03-09 13:00:00,79.13,79.13,79.13,79.13,0.0,47.827,47.827,47.827,47.827,0.0
2011-03-09 13:10:00,79.23,79.23,79.13,79.21,1400.0,47.8874,47.8874,47.827,47.8753,1400.0
2011-03-09 13:20:00,79.21,79.21,79.19,79.21,600.0,47.8753,47.8753,47.8632,47.8753,600.0
2011-03-09 13:30:00,79.21,79.25,79.21,79.25,800.0,47.8753,47.8995,47.8753,47.8995,800.0
2011-03-09 13:40:00,79.28,79.28,79.28,79.28,200.0,47.9176,47.9176,47.9176,47.9176,200.0
2011-03-09 13:50:00,79.29,79.39,79.28,79.39,500.0,47.9237,47.9841,47.9176,47.9841,500.0
2011-03-09 14:00:00,79.39,79.39,79.32,79.32,300.0,47.9841,47.9841,47.9418,47.9418,300.0
2011-03-09 14:10:00,79.37,79.37,79.29,79.29,1500.0,47.972,47.972,47.9237,47.9237,1500.0
2011-03-09 14:20:00,79.29,79.29,79.29,79.29,0.0,47.9237,47.9237,47.9237,47.9237,0.0
2011-03-09 14:30:00,79.36,79.36,79.36,79.36,700.0,47.966,47.966,47.966,47.966,700.0
2011-03-09 14:40:00,79.35,79.35,79.31,79.31,200.0,47.96,47.96,47.9358,47.9358,200.0
2011-03-09 14:50:00,79.29,79.29,79.29,79.29,400.0,47.9237,47.9237,47.9237,47.9237,400.0
2011-03-09 15:00:00,79.22,79.28,79.16,79.26,1500.0,47.8814,47.9176,47.8451,47.9056,1500.0
2011-03-09 15:10:00,79.27,79.28,79.27,79.28,300.0,47.9116,47.9176,47.9116,47.9176,300.0
2011-03-09 15:20:00,79.25,79.25,79.25,79.25,100.0,47.8995,47.8995,47.8995,47.8995,100.0
2011-03-09 15:30:00,79.2,79.2,79.2,79.2,400.0,47.8693,47.8693,47.8693,47.8693,400.0
2011-03-09 15:40:00,79.24,79.24,79.21,79.21,300.0,47.8935,47.8935,47.8753,47.8753,300.0
2011-03-09 15:50:00,79.23,79.28,79.23,79.28,400.0,47.8874,47.9176,47.8874,47.9176,400.0
2011-03-10 09:30:00,79.5,79.5,79.3,79.46,1700.0,48.0506,48.0506,47.9297,48.0264,1700.0
2011-03-10 09:40:00,79.33,79.46,79.33,79.39,300.0,47.9479,48.0264,47.9479,47.9841,300.0
2011-03-10 09:50:00,79.39,79.46,79.39,79.46,1800.0,47.9841,48.0264,47.9841,48.0264,1800.0
2011-03-10 10:00:00,79.46,79.48,79.43,79.43,3500.0,48.0264,48.0385,48.0083,48.0083,3500.0
2011-03-10 10:10:00,79.32,79.47,79.31,79.47,4300.0,47.9418,48.0325,47.9358,48.0325,4300.0
2011-03-10 10:20:00,79.47,79.47,79.47,79.47,0.0,48.0325,48.0325,48.0325,48.0325,0.0
2011-03-10 10:30:00,79.49,79.49,79.49,79.49,300.0,48.0446,48.0446,48.0446,48.0446,300.0
2011-03-10 10:40:00,79.47,79.47,79.47,79.47,100.0,48.0325,48.0325,48.0325,48.0325,100.0
2011-03-10 10:50:00,79.44,79.44,79.43,79.43,300.0,48.0144,48.0144,48.0083,48.0083,300.0
2011-03-10 11:00:00,79.34,79.41,79.34,79.41,300.0,47.9539,47.9962,47.9539,47.9962,300.0
2011-03-10 11:10:00,79.35,79.4,79.35,79.35,4400.0,47.96,47.9902,47.96,47.96,4400.0
2011-03-10 11:20:00,79.35,79.35,79.35,79.35,0.0,47.96,47.96,47.96,47.96,0.0
2011-03-10 11:30:00,79.35,79.35,79.35,79.35,0.0,47.96,47.96,47.96,47.96,0.0
2011-03-10 11:40:00,79.34,79.34,79.29,79.29,7200.0,47.9539,47.9539,47.9237,47.9237,7200.0
2011-03-10 11:50:00,79.35,79.35,79.34,79.34,3500.0,47.96,47.96,47.9539,47.9539,3500.0
2011-03-10 12:00:00,79.28,79.28,79.12,79.14,1600.0,47.9176,47.9176,47.8209,47.833,1600.0
2011-03-10 12:10:00,79.14,79.14,79.14,79.14,0.0,47.833,47.833,47.833,47.833,0.0
2011-03-10 12:20:00,79.14,79.14,79.14,79.14,0.0,47.833,47.833,47.833,47.833,0.0
2011-03-10 12:30:00,79.29,79.3,79.29,79.3,400.0,47.9237,47.9297,47.9237,47.9297,400.0
2011-03-10 12:40:00,79.3,79.37,79.29,79.37,700.0,47.9297,47.972,47.9237,47.972,700.0
2011-03-10 12:50:00,79.31,79.35,79.22,79.35,400.0,47.9358,47.96,47.8814,47.96,400.0
2011-03-10 13:00:00,79.44,79.46,79.33,79.33,400.0,48.0144,48.0264,47.9479,47.9479,400.0
2011-03-10 13:10:00,79.38,79.4,79.38,79.4,300.0,47.9781,47.9902,47.9781,47.9902,300.0
2011-03-10 13:20:00,79.3,79.38,79.3,79.38,200.0,47.9297,47.9781,47.9297,47.9781,200.0
2011-03-10 13:30:00,79.38,79.38,79.38,79.38,0.0,47.9781,47.9781,47.9781,47.9781,0.0
2011-03-10 13:40:00,79.52,79.52,79.52,79.52,300.0,48.0627,48.0627,48.0627,48.0627,300.0
2011-03-10 13:50:00,79.51,79.51,79.51,79.51,100.0,48.0567,48.0567,48.0567,48.0567,100.0
2011-03-10 14:00:00,79.5,79.54,79.5,79.54,1400.0,48.0506,48.0748,48.0506,48.0748,1400.0
2011-03-10 14:10:00,79.57,79.58,79.55,79.55,400.0,48.0929,48.099,48.0808,48.0808,400.0
2011-03-10 14:20:00,79.55,79.58,79.54,79.56,2800.0,48.0808,48.099,48.0748,48.0869,2800.0
2011-03-10 14:30:00,79.56,79.56,79.51,79.51,800.0,48.0869,48.0869,48.0567,48.0567,800.0
2011-03-10 14:40:00,79.53,79.53,79.53,79.53,300.0,48.0687,48.0687,48.0687,48.0687,300.0
2011-03-10 14:50:00,79.56,79.56,79.5,79.5,7100.0,48.0869,48.0869,48.0506,48.0506,7100.0
2011-03-10 15:00:00,79.5,79.55,79.5,79.5,3100.0,48.0506,48.0808,48.0506,48.0506,3100.0
2011-03-10 15:10:00,79.5,79.5,79.5,79.5,100.0,48.0506,48.0506,48.0506,48.0506,100.0
2011-03-10 15:20:00,79.55,79.68,79.55,79.68,400.0,48.0808,48.1594,48.0808,48.1594,400.0
2011-03-10 15:30:00,79.72,79.72,79.7,79.7,200.0,48.1836,48.1836,48.1715,48.1715,200.0
2011-03-10 15:40:00,79.67,79.67,79.65,79.65,1000.0,48.1534,48.1534,48.1413,48.1413,1000.0
2011-03-10 15:50:00,79.69,79.69,79.69,79.69,100.0,48.1655,48.1655,48.1655,48.1655,100.0
2011-03-11 09:30:00,79.85,79.85,79.75,79.83,6600.0,48.2622,48.2622,48.2017,48.2501,6600.0
2011-03-11 09:40:00,79.76,79.76,79.76,79.76,1000.0,48.2078,48.2078,48.2078,48.2078,1000.0
2011-03-11 09:50:00,79.75,79.75,79.55,79.55,600.0,48.2017,48.2017,48.0808,48.0808,600.0
2011-03-11 10:00:00,79.55,79.55,79.55,79.55,0.0,48.0808,48.0808,48.0808,48.0808,0.0
2011-03-11 10:10:00,79.66,79.66,79.66,79.66,300.0,48.1473,48.1473,48.1473,48.1473,300.0
2011-03-11 10:20:00,79.59,79.64,79.59,79.62,700.0,48.105,48.1352,48.105,48.1231,700.0
2011-03-11 10:30:00,79.62,79.62,79.62,79.62,0.0,48.1231,48.1231,48.1231,48.1231,0.0
2011-03-11 10:40:00,79.64,79.64,79.41,79.44,4600.0,48.1352,48.1352,47.9962,48.0144,4600.0
2011-03-11 10:50:00,79.51,79.51,79.51,79.51,500.0,48.0567,48.0567,48.0567,48.0567,500.0
2011-03-11 11:00:00,79.51,79.58,79.51,79.58,700.0,48.0567,48.099,48.0567,48.099,700.0
2011-03-11 11:10:00,79.58,79.58,79.58,79.58,0.0,48.099,48.099,48.099,48.099,0.0
2011-03-11 11:20:00,79.58,79.58,79.58,79.58,0.0,48.099,48.099,48.099,48.099,0.0
2011-03-11 11:30:00,79.58,79.58,79.42,79.42,500.0,48.099,48.099,48.0023,48.0023,500.0
2011-03-11 11:40:00,79.54,79.54,79.54,79.54,3000.0,48.0748,48.0748,48.0748,48.0748,3000.0
2011-03-11 11:50:00,79.54,79.54,79.54,79.54,0.0,48.0748,48.0748,48.0748,48.0748,0.0
2011-03-11 12:00:00,79.55,79.56,79.55,79.55,400.0,48.0808,48.0869,48.0808,48.0808,400.0
2011-03-11 12:10:00,79.6,79.6,79.6,79.6,400.0,48.1111,48.1111,48.1111,48.1111,400.0
2011-03-11 12:20:00,79.51,79.53,79.51,79.53,1700.0,48.0567,48.0687,48.0567,48.0687,1700.0
2011-03-11 12:30:00,79.53,79.53,79.53,79.53,0.0,48.0687,48.0687,48.0687,48.0687,0.0
2011-03-11 12:40:00,79.54,79.54,79.54,79.54,1000.0,48.0748,48.0748,48.0748,48.0748,1000.0
2011-03-11 12:50:00,79.57,79.57,79.57,79.57,400.0,48.0929,48.0929,48.0929,48.0929,400.0
2011-03-11 13:00:00,79.57,79.57,79.54,79.55,1100.0,48.0929,48.0929,48.0748,48.0808,1100.0
2011-03-11 13:10:00,79.54,79.54,79.54,79.54,100.0,48.0748,48.0748,48.0748,48.0748,100.0
2011-03-11 13:20:00,79.55,79.59,79.52,79.59,1800.0,48.0808,48.105,48.0627,48.105,1800.0
2011-03-11 13:30:00,79.5,79.5,79.5,79.5,400.0,48.0506,48.0506,48.0506,48.0506,400.0
2011-03-11 13:40:00,79.59,79.59,79.59,79.59,100.0,48.105,48.105,48.105,48.105,100.0
2011-03-11 13:50:00,79.59,79.59,79.59,79.59,0.0,48.105,48.105,48.105,48.105,0.0
2011-03-11 14:00:00,79.55,79.55,79.55,79.55,100.0,48.0808,48.0808,48.0808,48.0808,100.0
2011-03-11 14:10:00,79.62,79.62,79.62,79.62,600.0,48.1231,48.1231,48.1231,48.1231,600.0
2011-03-11 14:20:00,79.61,79.61,79.51,79.52,500.0,48.1171,48.1171,48.0567,48.0627,500.0
2011-03-11 14:30:00,79.62,79.62,79.59,79.61,800.0,48.1231,48.1231,48.105,48.1171,800.0
2011-03-11 14:40:00,79.61,79.63,79.61,79.63,2600.0,48.1171,48.1292,48.1171,48.1292,2600.0
2011-03-11 14:50:00,79.63,79.63,79.63,79.63,0.0,48.1292,48.1292,48.1292,48.1292,0.0
2011-03-11 15:00:00,79.6,79.6,79.6,79.6,1500.0,48.1111,48.1111,48.1111,48.1111,1500.0
2011-03-11 15:10:00,79.6,79.62,79.6,79.62,5800.0,48.1111,48.1231,48.1111,48.1231,5800.0
2011-03-11 15:20:00,79.65,79.65,79.65,79.65,800.0,48.1413,48.1413,48.1413,48.1413,800.0
2011-03-11 15:30:00,79.64,79.67,79.62,79.62,1100.0,48.1352,48.1534,48.1231,48.1231,1100.0
2011-03-11 15:40:00,79.62,79.62,79.62,79.62,0.0,48.1231,48.1231,48.1231,48.1231,0.0
2011-03-11 15:50:00,79.67,79.68,79.66,79.68,4700.0,48.1534,48.1594,48.1473,48.1594,4700.0
2011-03-14 09:30:00,80.06,80.06,79.68,79.69,1600.0,48.3891,48.3891,48.1594,48.1655,1600.0
2011-03-14 09:40:00,79.81,79.81,79.81,79.81,300.0,48.238,48.238,48.238,48.238,300.0
2011-03-14 09:50:00,79.81,79.81,79.81,79.81,0.0,48.238,48.238,48.238,48.238,0.0
2011-03-14 10:00:00,79.76,79.76,79.76,79.76,100.0,48.2078,48.2078,48.2078,48.2078,100.0
2011-03-14 10:10:00,79.82,79.82,79.82,79.82,300.0,48.244,48.244,48.244,48.244,300.0
2011-03-14 10:20:00,79.82,79.82,79.82,79.82,0.0,48.244,48.244,48.244,48.244,0.0
2011-03-14 10:30:00,79.84,79.92,79.84,79.84,1800.0,48.2561,48.3045,48.2561,48.2561,1800.0
2011-03-14 10:40:00,79.84,79.84,79.84,79.84,0.0,48.2561,48.2561,48.2561,48.2561,0.0
2011-03-14 10:50:00,79.85,79.92,79.85,79.92,1100.0,48.2622,48.3045,48.2622,48.3045,1100.0
2011-03-14 11:00:00,79.92,79.92,79.92,79.92,0.0,48.3045,48.3045,48.3045,48.3045,0.0
2011-03-14 11:10:00,79.92,79.92,79.92,79.92,1100.0,48.3045,48.3045,48.3045,48.3045,1100.0
2011-03-14 11:20:00,79.92,79.92,79.92,79.92,400.0,48.3045,48.3045,48.3045,48.3045,400.0
2011-03-14 11:30:00,79.92,79.92,79.92,79.92,0.0,48.3045,48.3045,48.3045,48.3045,0.0
2011-03-14 11:40:00,79.85,79.85,79.84,79.84,400.0,48.2622,48.2622,48.2561,48.2561,400.0
2011-03-14 11:50:00,79.82,79.85,79.82,79.85,500.0,48.244,48.2622,48.244,48.2622,500.0
2011-03-14 12:00:00,79.85,79.85,79.85,79.85,0.0,48.2622,48.2622,48.2622,48.2622,0.0
2011-03-14 12:10:00,79.85,79.85,79.85,79.85,400.0,48.2622,48.2622,48.2622,48.2622,400.0
2011-03-14 12:20:00,79.96,79.96,79.96,79.96,500.0,48.3286,48.3286,48.3286,48.3286,500.0
2011-03-14 12:30:00,79.95,79.95,79.95,79.95,900.0,48.3226,48.3226,48.3226,48.3226,900.0
2011-03-14 12:40:00,79.95,79.95,79.95,79.95,0.0,48.3226,48.3226,48.3226,48.3226,0.0
2011-03-14 12:50:00,79.95,79.95,79.95,79.95,0.0,48.3226,48.3226,48.3226,48.3226,0.0
2011-03-14 13:00:00,79.92,79.92,79.81,79.81,700.0,48.3045,48.3045,48.238,48.238,700.0
2011-03-14 13:10:00,79.81,79.9,79.8,79.9,1900.0,48.238,48.2924,48.2319,48.2924,1900.0
2011-03-14 13:20:00,79.9,79.9,79.9,79.9,0.0,48.2924,48.2924,48.2924,48.2924,0.0
2011-03-14 13:30:00,79.9,79.9,79.9,79.9,0.0,48.2924,48.2924,48.2924,48.2924,0.0
2011-03-14 13:40:00,79.91,79.91,79.9,79.9,500.0,48.2984,48.2984,48.2924,48.2924,500.0
2011-03-14 13:50:00,79.89,79.89,79.79,79.79,300.0,48.2863,48.2863,48.2259,48.2259,300.0
2011-03-14 14:00:00,79.79,79.79,79.79,79.79,0.0,48.2259,48.2259,48.2259,48.2259,0.0
2011-03-14 14:10:00,79.79,79.79,79.79,79.79,0.0,48.2259,48.2259,48.2259,48.2259,0.0
2011-03-14 14:20:00,79.75,79.86,79.75,79.86,1200.0,48.2017,48.2682,48.2017,48.2682,1200.0
2011-03-14 14:30:00,79.87,79.87,79.85,79.85,1100.0,48.2742,48.2742,48.2622,48.2622,1100.0
2011-03-14 14:40:00,79.85,79.87,79.85,79.87,500.0,48.2622,48.2742,48.2622,48.2742,500.0
2011-03-14 14:50:00,79.86,79.88,79.86,79.88,700.0,48.2682,48.2803,48.2682,48.2803,700.0
2011-03-14 15:00:00,79.78,79.78,79.78,79.78,200.0,48.2199,48.2199,48.2199,48.2199,200.0
2011-03-14 15:10:00,79.88,79.9,79.87,79.87,1100.0,48.2803,48.2924,48.2742,48.2742,1100.0
2011-03-14 15:20:00,79.87,79.87,79.87,79.87,100.0,48.2742,48.2742,48.2742,48.2742,100.0
2011-03-14 15:30:00,79.87,79.87,79.78,79.78,700.0,48.2742,48.2742,48.2199,48.2199,700.0
2011-03-14 15:40:00,79.85,79.85,79.85,79.85,200.0,48.2622,48.2622,48.2622,48.2622,200.0
2011-03-14 15:50:00,79.75,79.81,79.75,79.81,1600.0,48.2017,48.238,48.2017,48.238,1600.0
2011-03-15 09:30:00,80.09,80.09,79.9,79.9,4100.0,48.4072,48.4072,48.2924,48.2924,4100.0
2011-03-15 09:40:00,79.85,80.07,79.85,80.07,500.0,48.2622,48.3951,48.2622,48.3951,500.0
2011-03-15 09:50:00,80.06,80.06,80.06,80.06,100.0,48.3891,48.3891,48.3891,48.3891,100.0
2011-03-15 10:00:00,80.05,80.05,80.05,80.05,400.0,48.383,48.383,48.383,48.383,400.0
2011-03-15 10:10:00,79.77,79.93,79.77,79.93,600.0,48.2138,48.3105,48.2138,48.3105,600.0
2011-03-15 10:20:00,79.96,79.96,79.69,79.69,1600.0,48.3286,48.3286,48.1655,48.1655,1600.0
2011-03-15 10:30:00,79.89,79.94,79.89,79.92,900.0,48.2863,48.3166,48.2863,48.3045,900.0
2011-03-15 10:40:00,79.92,79.93,79.72,79.93,300.0,48.3045,48.3105,48.1836,48.3105,300.0
2011-03-15 10:50:00,79.93,79.93,79.93,79.93,0.0,48.3105,48.3105,48.3105,48.3105,0.0
2011-03-15 11:00:00,79.93,79.93,79.93,79.93,0.0,48.3105,48.3105,48.3105,48.3105,0.0
2011-03-15 11:10:00,79.91,79.91,79.87,79.9,300.0,48.2984,48.2984,48.2742,48.2924,300.0
2011-03-15 11:20:00,79.68,79.87,79.68,79.87,600.0,48.1594,48.2742,48.1594,48.2742,600.0
2011-03-15 11:30:00,79.87,79.87,79.87,79.87,0.0,48.2742,48.2742,48.2742,48.2742,0.0
2011-03-15 11:40:00,79.68,79.68,79.68,79.68,100.0,48.1594,48.1594,48.1594,48.1594,100.0
2011-03-15 11:50:00,79.68,79.68,79.68,79.68,0.0,48.1594,48.1594,48.1594,48.1594,0.0
2011-03-15 12:00:00,79.85,79.88,79.85,79.88,400.0,48.2622,48.2803,48.2622,48.2803,400.0
2011-03-15 12:10:00,79.88,79.88,79.88,79.88,0.0,48.2803,48.2803,48.2803,48.2803,0.0
2011-03-15 12:20:00,79.68,79.81,79.61,79.66,7100.0,48.1594,48.238,48.1171,48.1473,7100.0
2011-03-15 12:30:00,79.78,79.78,79.77,79.77,600.0,48.2199,48.2199,48.2138,48.2138,600.0
2011-03-15 12:40:00,79.89,79.92,79.89,79.92,500.0,48.2863,48.3045,48.2863,48.3045,500.0
2011-03-15 12:50:00,79.92,79.92,79.92,79.92,0.0,48.3045,48.3045,48.3045,48.3045,0.0
2011-03-15 13:00:00,79.85,79.94,79.85,79.94,1000.0,48.2622,48.3166,48.2622,48.3166,1000.0
2011-03-15 13:10:00,79.89,79.93,79.89,79.93,300.0,48.2863,48.3105,48.2863,48.3105,300.0
2011-03-15 13:20:00,79.69,79.93,79.69,79.93,1000.0,48.1655,48.3105,48.1655,48.3105,1000.0
2011-03-15 13:30:00,79.94,79.94,79.92,79.92,200.0,48.3166,48.3166,48.3045,48.3045,200.0
2011-03-15 13:40:00,79.93,79.96,79.93,79.96,400.0,48.3105,48.3286,48.3105,48.3286,400.0
2011-03-15 13:50:00,79.94,79.94,79.9,79.9,400.0,48.3166,48.3166,48.2924,48.2924,400.0
2011-03-15 14:00:00,79.91,79.93,79.91,79.93,300.0,48.2984,48.3105,48.2984,48.3105,300.0
2011-03-15 14:10:00,79.8,79.8,79.79,79.8,700.0,48.2319,48.2319,48.2259,48.2319,700.0
2011-03-15 14:20:00,79.82,79.87,79.7,79.75,1100.0,48.244,48.2742,48.1715,48.2017,1100.0
2011-03-15 14:30:00,79.75,79.75,79.75,79.75,0.0,48.2017,48.2017,48.2017,48.2017,0.0
2011-03-15 14:40:00,79.72,79.74,79.72,79.74,1100.0,48.1836,48.1957,48.1836,48.1957,1100.0
2011-03-15 14:50:00,79.74,79.74,79.74,79.74,0.0,48.1957,48.1957,48.1957,48.1957,0.0
2011-03-15 15:00:00,79.61,79.61,79.61,79.61,200.0,48.1171,48.1171,48.1171,48.1171,200.0
2011-03-15 15:10:00,79.77,79.77,79.74,79.76,1100.0,48.2138,48.2138,48.1957,48.2078,1100.0
2011-03-15 15:20:00,79.74,79.74,79.74,79.74,100.0,48.1957,48.1957,48.1957,48.1957,100.0
2011-03-15 15:30:00,79.77,79.77,79.77,79.77,300.0,48.2138,48.2138,48.2138,48.2138,300.0
2011-03-15 15:40:00,79.76,79.76,79.74,79.74,400.0,48.2078,48.2078,48.1957,48.1957,400.0
2011-03-15 15:50:00,79.74,79.74,79.74,79.74,700.0,48.1957,48.1957,48.1957,48.1957,700.0
2011-03-16 09:30:00,79.95,80.01,79.95,80.01,2400.0,48.3226,48.3589,48.3226,48.3589,2400.0
2011-03-16 09:40:00,79.96,79.96,79.96,79.96,500.0,48.3286,48.3286,48.3286,48.3286,500.0
2011-03-16 09:50:00,79.96,79.96,79.96,79.96,200.0,48.3286,48.3286,48.3286,48.3286,200.0
2011-03-16 10:00:00,79.97,79.97,79.97,79.97,100.0,48.3347,48.3347,48.3347,48.3347,100.0
2011-03-16 10:10:00,79.91,79.91,79.91,79.91,600.0,48.2984,48.2984,48.2984,48.2984,600.0
2011-03-16 10:20:00,79.91,79.91,79.91,79.91,0.0,48.2984,48.2984,48.2984,48.2984,0.0
2011-03-16 10:30:00,79.97,79.97,79.97,79.97,100.0,48.3347,48.3347,48.3347,48.3347,100.0
2011-03-16 10:40:00,79.97,79.97,79.97,79.97,0.0,48.3347,48.3347,48.3347,48.3347,0.0
2011-03-16 10:50:00,79.98,80.0,79.98,80.0,400.0,48.3407,48.3528,48.3407,48.3528,400.0
2011-03-16 11:00:00,80.03,80.69,80.03,80.69,43900.0,48.371,48.7699,48.371,48.7699,43900.0
2011-03-16 11:10:00,80.03,80.03,80.03,80.03,500.0,48.371,48.371,48.371,48.371,500.0
2011-03-16 11:20:00,80.13,80.13,80.13,80.13,100.0,48.4314,48.4314,48.4314,48.4314,100.0
2011-03-16 11:30:00,80.03,80.03,80.03,80.03,100.0,48.371,48.371,48.371,48.371,100.0
2011-03-16 11:40:00,80.2,80.2,80.2,80.2,300.0,48.4737,48.4737,48.4737,48.4737,300.0
2011-03-16 11:50:00,80.2,80.2,80.2,80.2,0.0,48.4737,48.4737,48.4737,48.4737,0.0
2011-03-16 12:00:00,80.2,80.2,80.2,80.2,0.0,48.4737,48.4737,48.4737,48.4737,0.0
2011-03-16 12:10:00,80.16,80.39,80.16,80.19,1800.0,48.4495,48.5885,48.4495,48.4677,1800.0
2011-03-16 12:20:00,80.19,80.19,80.19,80.19,0.0,48.4677,48.4677,48.4677,48.4677,0.0
2011-03-16 12:30:00,80.19,80.19,80.19,80.19,0.0,48.4677,48.4677,48.4677,48.4677,0.0
2011-03-16 12:40:00,80.28,80.28,80.07,80.22,4800.0,48.5221,48.5221,48.3951,48.4858,4800.0
2011-03-16 12:50:00,80.18,80.27,80.18,80.27,700.0,48.4616,48.516,48.4616,48.516,700.0
2011-03-16 13:00:00,80.12,80.24,80.12,80.22,2600.0,48.4254,48.4979,48.4254,48.4858,2600.0
2011-03-16 13:10:00,80.29,80.29,80.29,80.29,600.0,48.5281,48.5281,48.5281,48.5281,600.0
2011-03-16 13:20:00,80.29,80.29,80.29,80.29,100.0,48.5281,48.5281,48.5281,48.5281,100.0
2011-03-16 13:30:00,80.31,80.31,80.31,80.31,600.0,48.5402,48.5402,48.5402,48.5402,600.0
2011-03-16 13:40:00,80.31,80.31,80.31,80.31,0.0,48.5402,48.5402,48.5402,48.5402,0.0
2011-03-16 13:50:00,80.31,80.31,80.31,80.31,0.0,48.5402,48.5402,48.5402,48.5402,0.0
2011-03-16 14:00:00,80.21,80.21,80.21,80.21,100.0,48.4797,48.4797,48.4797,48.4797,100.0
2011-03-16 14:10:00,80.26,80.43,80.26,80.43,600.0,48.51,48.6127,48.51,48.6127,600.0
2011-03-16 14:20:00,80.33,80.33,80.33,80.33,100.0,48.5523,48.5523,48.5523,48.5523,100.0
2011-03-16 14:30:00,80.37,80.37,80.3,80.3,1200.0,48.5765,48.5765,48.5341,48.5341,1200.0
2011-03-16 14:40:00,80.28,80.28,80.28,80.28,200.0,48.5221,48.5221,48.5221,48.5221,200.0
2011-03-16 14:50:00,80.2,80.2,80.15,80.16,900.0,48.4737,48.4737,48.4435,48.4495,900.0
2011-03-16 15:00:00,80.13,80.24,80.13,80.24,1800.0,48.4314,48.4979,48.4314,48.4979,1800.0
2011-03-16 15:10:00,80.19,80.21,80.19,80.21,500.0,48.4677,48.4797,48.4677,48.4797,500.0
2011-03-16 15:20:00,80.22,80.28,80.19,80.28,600.0,48.4858,48.5221,48.4677,48.5221,600.0
2011-03-16 15:30:00,80.13,80.29,80.13,80.28,500.0,48.4314,48.5281,48.4314,48.5221,500.0
2011-03-16 15:40:00,80.3,80.3,80.24,80.25,1500.0,48.5341,48.5341,48.4979,48.5039,1500.0
2011-03-16 15:50:00,80.27,80.27,80.2,80.2,2300.0,48.516,48.516,48.4737,48.4737,2300.0
2011-03-17 09:30:00,80.17,80.17,80.17,80.17,800.0,48.4556,48.4556,48.4556,48.4556,800.0
2011-03-17 09:40:00,80.15,80.15,80.14,80.14,200.0,48.4435,48.4435,48.4374,48.4374,200.0
2011-03-17 09:50:00,80.1,80.1,80.1,80.1,400.0,48.4133,48.4133,48.4133,48.4133,400.0
2011-03-17 10:00:00,80.07,80.07,80.07,80.07,100.0,48.3951,48.3951,48.3951,48.3951,100.0
2011-03-17 10:10:00,80.08,80.08,80.0,80.0,600.0,48.4012,48.4012,48.3528,48.3528,600.0
2011-03-17 10:20:00,80.0,80.0,80.0,80.0,100.0,48.3528,48.3528,48.3528,48.3528,100.0
2011-03-17 10:30:00,79.85,79.9,79.85,79.86,900.0,48.2622,48.2924,48.2622,48.2682,900.0
2011-03-17 10:40:00,79.86,79.86,79.86,79.86,0.0,48.2682,48.2682,48.2682,48.2682,0.0
2011-03-17 10:50:00,79.99,79.99,79.99,79.99,300.0,48.3468,48.3468,48.3468,48.3468,300.0
2011-03-17 11:00:00,80.0,80.01,79.97,79.97,1100.0,48.3528,48.3589,48.3347,48.3347,1100.0
2011-03-17 11:10:00,79.92,79.99,79.92,79.99,300.0,48.3045,48.3468,48.3045,48.3468,300.0
2011-03-17 11:20:00,80.04,80.06,80.04,80.06,500.0,48.377,48.3891,48.377,48.3891,500.0
2011-03-17 11:30:00,80.03,80.03,79.94,79.95,500.0,48.371,48.371,48.3166,48.3226,500.0
2011-03-17 11:40:00,79.95,79.95,79.95,79.95,0.0,48.3226,48.3226,48.3226,48.3226,0.0
2011-03-17 11:50:00,80.02,80.08,80.0,80.01,2700.0,48.3649,48.4012,48.3528,48.3589,2700.0
2011-03-17 12:00:00,80.07,80.07,80.06,80.06,700.0,48.3951,48.3951,48.3891,48.3891,700.0
2011-03-17 12:10:00,80.06,80.06,80.06,80.06,100.0,48.3891,48.3891,48.3891,48.3891,100.0
2011-03-17 12:20:00,80.02,80.02,80.0,80.0,1500.0,48.3649,48.3649,48.3528,48.3528,1500.0
2011-03-17 12:30:00,80.0,80.0,80.0,80.0,400.0,48.3528,48.3528,48.3528,48.3528,400.0
2011-03-17 12:40:00,80.02,80.02,80.02,80.02,400.0,48.3649,48.3649,48.3649,48.3649,400.0
2011-03-17 12:50:00,80.02,80.02,80.02,80.02,0.0,48.3649,48.3649,48.3649,48.3649,0.0
2011-03-17 13:00:00,80.04,80.04,80.04,80.04,600.0,48.377,48.377,48.377,48.377,600.0
2011-03-17 13:10:00,80.03,80.03,80.03,80.03,400.0,48.371,48.371,48.371,48.371,400.0
2011-03-17 13:20:00,80.06,80.06,79.99,79.99,800.0,48.3891,48.3891,48.3468,48.3468,800.0
2011-03-17 13:30:00,80.01,80.08,80.01,80.08,800.0,48.3589,48.4012,48.3589,48.4012,800.0
2011-03-17 13:40:00,80.15,80.15,80.15,80.15,200.0,48.4435,48.4435,48.4435,48.4435,200.0
2011-03-17 13:50:00,80.15,80.15,80.14,80.14,800.0,48.4435,48.4435,48.4374,48.4374,800.0
2011-03-17 14:00:00,80.22,80.22,80.2,80.2,600.0,48.4858,48.4858,48.4737,48.4737,600.0
2011-03-17 14:10:00,80.16,80.16,80.16,80.16,200.0,48.4495,48.4495,48.4495,48.4495,200.0
2011-03-17 14:20:00,80.21,80.21,80.14,80.19,3500.0,48.4797,48.4797,48.4374,48.4677,3500.0
2011-03-17 14:30:00,80.17,80.17,80.07,80.07,800.0,48.4556,48.4556,48.3951,48.3951,800.0
2011-03-17 14:40:00,80.18,80.18,80.16,80.17,400.0,48.4616,48.4616,48.4495,48.4556,400.0
2011-03-17 14:50:00,80.16,80.16,80.13,80.13,1000.0,48.4495,48.4495,48.4314,48.4314,1000.0
2011-03-17 15:00:00,80.16,80.16,80.16,80.16,100.0,48.4495,48.4495,48.4495,48.4495,100.0
2011-03-17 15:10:00,80.17,80.17,80.14,80.17,24400.0,48.4556,48.4556,48.4374,48.4556,24400.0
2011-03-17 15:20:00,80.2,80.2,80.13,80.19,9800.0,48.4737,48.4737,48.4314,48.4677,9800.0
2011-03-17 15:30:00,80.19,80.19,80.19,80.19,0.0,48.4677,48.4677,48.4677,48.4677,0.0
2011-03-17 15:40:00,80.15,80.15,80.05,80.1,1800.0,48.4435,48.4435,48.383,48.4133,1800.0
2011-03-17 15:50:00,80.09,80.17,80.09,80.17,1500.0,48.4072,48.4556,48.4072,48.4556,1500.0
2011-03-18 09:30:00,80.13,80.13,80.0,80.0,6300.0,48.4314,48.4314,48.3528,48.3528,6300.0
2011-03-18 09:40:00,80.02,80.03,80.02,80.02,400.0,48.3649,48.371,48.3649,48.3649,400.0
2011-03-18 09:50:00,80.03,80.03,80.03,80.03,400.0,48.371,48.371,48.371,48.371,400.0
2011-03-18 10:00:00,80.07,80.13,80.07,80.11,2800.0,48.3951,48.4314,48.3951,48.4193,2800.0
2011-03-18 10:10:00,80.18,80.18,80.18,80.18,200.0,48.4616,48.4616,48.4616,48.4616,200.0
2011-03-18 10:20:00,80.18,80.18,80.18,80.18,0.0,48.4616,48.4616,48.4616,48.4616,0.0
2011-03-18 10:30:00,80.18,80.18,80.18,80.18,100.0,48.4616,48.4616,48.4616,48.4616,100.0
2011-03-18 10:40:00,80.18,80.18,80.18,80.18,0.0,48.4616,48.4616,48.4616,48.4616,0.0
2011-03-18 10:50:00,80.16,80.16,80.0,80.04,700.0,48.4495,48.4495,48.3528,48.377,700.0
2011-03-18 11:00:00,80.01,80.01,80.01,80.01,300.0,48.3589,48.3589,48.3589,48.3589,300.0
2011-03-18 11:10:00,80.21,80.21,80.16,80.17,24000.0,48.4797,48.4797,48.4495,48.4556,24000.0
2011-03-18 11:20:00,80.19,80.2,80.18,80.2,15700.0,48.4677,48.4737,48.4616,48.4737,15700.0
2011-03-18 11:30:00,80.2,80.2,80.2,80.2,7900.0,48.4737,48.4737,48.4737,48.4737,7900.0
2011-03-18 11:40:00,80.16,80.2,80.14,80.14,8700.0,48.4495,48.4737,48.4374,48.4374,8700.0
2011-03-18 11:50:00,80.27,80.27,80.22,80.23,1700.0,48.516,48.516,48.4858,48.4918,1700.0
2011-03-18 12:00:00,80.22,80.22,80.22,80.22,400.0,48.4858,48.4858,48.4858,48.4858,400.0
2011-03-18 12:10:00,80.21,80.24,80.21,80.24,1300.0,48.4797,48.4979,48.4797,48.4979,1300.0
2011-03-18 12:20:00,80.21,80.21,80.21,80.21,100.0,48.4797,48.4797,48.4797,48.4797,100.0
2011-03-18 12:30:00,80.22,80.22,80.22,80.22,400.0,48.4858,48.4858,48.4858,48.4858,400.0
2011-03-18 12:40:00,80.24,80.24,80.24,80.24,1200.0,48.4979,48.4979,48.4979,48.4979,1200.0
2011-03-18 12:50:00,80.24,80.24,80.24,80.24,0.0,48.4979,48.4979,48.4979,48.4979,0.0
2011-03-18 13:00:00,80.24,80.24,80.24,80.24,0.0,48.4979,48.4979,48.4979,48.4979,0.0
2011-03-18 13:10:00,80.24,80.24,80.24,80.24,0.0,48.4979,48.4979,48.4979,48.4979,0.0
2011-03-18 13:20:00,80.2,80.2,80.2,80.2,100.0,48.4737,48.4737,48.4737,48.4737,100.0
2011-03-18 13:30:00,80.2,80.2,80.2,80.2,500.0,48.4737,48.4737,48.4737,48.4737,500.0
2011-03-18 13:40:00,80.2,80.2,80.2,80.2,500.0,48.4737,48.4737,48.4737,48.4737,500.0
2011-03-18 13:50:00,80.2,80.2,80.2,80.2,0.0,48.4737,48.4737,48.4737,48.4737,0.0
2011-03-18 14:00:00,80.2,80.2,80.2,80.2,800.0,48.4737,48.4737,48.4737,48.4737,800.0
2011-03-18 14:10:00,80.2,80.25,80.2,80.25,3600.0,48.4737,48.5039,48.4737,48.5039,3600.0
2011-03-18 14:20:00,80.26,80.26,80.25,80.26,500.0,48.51,48.51,48.5039,48.51,500.0
2011-03-18 14:30:00,80.17,80.22,80.17,80.21,1800.0,48.4556,48.4858,48.4556,48.4797,1800.0
2011-03-18 14:40:00,80.21,80.21,80.21,80.21,0.0,48.4797,48.4797,48.4797,48.4797,0.0
2011-03-18 14:50:00,80.21,80.21,80.21,80.21,0.0,48.4797,48.4797,48.4797,48.4797,0.0
2011-03-18 15:00:00,80.24,80.24,80.23,80.23,600.0,48.4979,48.4979,48.4918,48.4918,600.0
2011-03-18 15:10:00,80.23,80.23,80.23,80.23,0.0,48.4918,48.4918,48.4918,48.4918,0.0
2011-03-18 15:20:00,80.21,80.26,80.21,80.26,500.0,48.4797,48.51,48.4797,48.51,500.0
2011-03-18 15:30:00,80.26,80.26,80.26,80.26,0.0,48.51,48.51,48.51,48.51,0.0
2011-03-18 15:40:00,80.22,80.22,80.2,80.2,300.0,48.4858,48.4858,48.4737,48.4737,300.0
2011-03-18 15:50:00,80.19,80.22,80.19,80.22,1800.0,48.4677,48.4858,48.4677,48.4858,1800.0
2011-03-21 09:30:00,80.37,80.37,79.84,79.84,4800.0,48.5765,48.5765,48.2561,48.2561,4800.0
2011-03-21 09:40:00,79.64,79.86,79.64,79.73,22900.0,48.1352,48.2682,48.1352,48.1896,22900.0
2011-03-21 09:50:00,79.81,79.81,79.81,79.81,100.0,48.238,48.238,48.238,48.238,100.0
2011-03-21 10:00:00,79.89,79.89,79.77,79.77,800.0,48.2863,48.2863,48.2138,48.2138,800.0
2011-03-21 10:10:00,79.82,79.82,79.8,79.8,1100.0,48.244,48.244,48.2319,48.2319,1100.0
2011-03-21 10:20:00,79.74,79.81,79.74,79.78,1100.0,48.1957,48.238,48.1957,48.2199,1100.0
2011-03-21 10:30:00,79.78,79.78,79.78,79.78,0.0,48.2199,48.2199,48.2199,48.2199,0.0
2011-03-21 10:40:00,79.83,79.83,79.75,79.83,400.0,48.2501,48.2501,48.2017,48.2501,400.0
2011-03-21 10:50:00,79.83,79.83,79.83,79.83,0.0,48.2501,48.2501,48.2501,48.2501,0.0
2011-03-21 11:00:00,79.83,79.83,79.83,79.83,0.0,48.2501,48.2501,48.2501,48.2501,0.0
2011-03-21 11:10:00,79.79,79.79,79.79,79.79,500.0,48.2259,48.2259,48.2259,48.2259,500.0
2011-03-21 11:20:00,79.88,79.88,79.81,79.81,300.0,48.2803,48.2803,48.238,48.238,300.0
2011-03-21 11:30:00,79.81,79.81,79.81,79.81,0.0,48.238,48.238,48.238,48.238,0.0
2011-03-21 11:40:00,79.94,79.95,79.94,79.95,1200.0,48.3166,48.3226,48.3166,48.3226,1200.0
2011-03-21 11:50:00,79.97,79.97,79.97,79.97,200.0,48.3347,48.3347,48.3347,48.3347,200.0
2011-03-21 12:00:00,79.95,79.95,79.95,79.95,400.0,48.3226,48.3226,48.3226,48.3226,400.0
2011-03-21 12:10:00,79.87,79.95,79.87,79.95,1900.0,48.2742,48.3226,48.2742,48.3226,1900.0
2011-03-21 12:20:00,80.02,80.02,80.02,80.02,100.0,48.3649,48.3649,48.3649,48.3649,100.0
2011-03-21 12:30:00,80.02,80.02,80.02,80.02,0.0,48.3649,48.3649,48.3649,48.3649,0.0
2011-03-21 12:40:00,80.03,80.03,80.02,80.02,10100.0,48.371,48.371,48.3649,48.3649,10100.0
2011-03-21 12:50:00,80.04,80.04,80.04,80.04,2300.0,48.377,48.377,48.377,48.377,2300.0
2011-03-21 13:00:00,80.04,80.04,80.04,80.04,0.0,48.377,48.377,48.377,48.377,0.0
2011-03-21 13:10:00,80.02,80.04,80.02,80.04,4300.0,48.3649,48.377,48.3649,48.377,4300.0
2011-03-21 13:20:00,80.04,80.04,80.04,80.04,2900.0,48.377,48.377,48.377,48.377,2900.0
2011-03-21 13:30:00,80.04,80.04,80.03,80.04,400.0,48.377,48.377,48.371,48.377,400.0
2011-03-21 13:40:00,80.04,80.04,80.03,80.04,800.0,48.377,48.377,48.371,48.377,800.0
2011-03-21 13:50:00,80.04,80.06,80.04,80.04,10200.0,48.377,48.3891,48.377,48.377,10200.0
2011-03-21 14:00:00,80.06,80.06,80.05,80.06,3200.0,48.3891,48.3891,48.383,48.3891,3200.0
2011-03-21 14:10:00,79.98,79.98,79.98,79.98,200.0,48.3407,48.3407,48.3407,48.3407,200.0
2011-03-21 14:20:00,80.0,80.0,80.0,80.0,300.0,48.3528,48.3528,48.3528,48.3528,300.0
2011-03-21 14:30:00,80.0,80.0,79.98,80.0,400.0,48.3528,48.3528,48.3407,48.3528,400.0
2011-03-21 14:40:00,80.0,80.0,79.91,79.91,1000.0,48.3528,48.3528,48.2984,48.2984,1000.0
2011-03-21 14:50:00,79.9,79.99,79.81,79.81,6400.0,48.2924,48.3468,48.238,48.238,6400.0
2011-03-21 15:00:00,79.81,79.81,79.81,79.81,0.0,48.238,48.238,48.238,48.238,0.0
2011-03-21 15:10:00,79.94,79.97,79.94,79.96,4200.0,48.3166,48.3347,48.3166,48.3286,4200.0
2011-03-21 15:20:00,79.96,79.96,79.83,79.83,200.0,48.3286,48.3286,48.2501,48.2501,200.0
2011-03-21 15:30:00,79.97,79.97,79.95,79.95,800.0,48.3347,48.3347,48.3226,48.3226,800.0
2011-03-21 15:40:00,79.94,79.94,79.94,79.94,400.0,48.3166,48.3166,48.3166,48.3166,400.0
2011-03-21 15:50:00,79.85,79.96,79.85,79.96,2500.0,48.2622,48.3286,48.2622,48.3286,2500.0
2011-03-22 09:30:00,79.82,79.83,79.62,79.83,3700.0,48.244,48.2501,48.1231,48.2501,3700.0
2011-03-22 09:40:00,79.83,79.83,79.83,79.83,0.0,48.2501,48.2501,48.2501,48.2501,0.0
2011-03-22 09:50:00,79.83,79.83,79.83,79.83,0.0,48.2501,48.2501,48.2501,48.2501,0.0
2011-03-22 10:00:00,79.83,79.83,79.83,79.83,0.0,48.2501,48.2501,48.2501,48.2501,0.0
2011-03-22 10:10:00,79.83,79.83,79.83,79.83,0.0,48.2501,48.2501,48.2501,48.2501,0.0
2011-03-22 10:20:00,79.92,79.93,79.75,79.75,700.0,48.3045,48.3105,48.2017,48.2017,700.0
2011-03-22 10:30:00,79.7,79.91,79.7,79.9,800.0,48.1715,48.2984,48.1715,48.2924,800.0
2011-03-22 10:40:00,79.74,79.9,79.74,79.83,1000.0,48.1957,48.2924,48.1957,48.2501,1000.0
2011-03-22 10:50:00,79.85,79.85,79.81,79.81,300.0,48.2622,48.2622,48.238,48.238,300.0
2011-03-22 11:00:00,79.74,79.74,79.74,79.74,200.0,48.1957,48.1957,48.1957,48.1957,200.0
2011-03-22 11:10:00,79.85,79.85,79.85,79.85,100.0,48.2622,48.2622,48.2622,48.2622,100.0
2011-03-22 11:20:00,79.82,79.82,79.82,79.82,500.0,48.244,48.244,48.244,48.244,500.0
2011-03-22 11:30:00,79.8,79.8,79.77,79.77,1500.0,48.2319,48.2319,48.2138,48.2138,1500.0
2011-03-22 11:40:00,79.77,79.78,79.77,79.78,2300.0,48.2138,48.2199,48.2138,48.2199,2300.0
2011-03-22 11:50:00,79.78,79.78,79.71,79.74,1500.0,48.2199,48.2199,48.1775,48.1957,1500.0
2011-03-22 12:00:00,79.74,79.74,79.74,79.74,0.0,48.1957,48.1957,48.1957,48.1957,0.0
2011-03-22 12:10:00,79.7,79.7,79.7,79.7,300.0,48.1715,48.1715,48.1715,48.1715,300.0
2011-03-22 12:20:00,79.7,79.7,79.7,79.7,0.0,48.1715,48.1715,48.1715,48.1715,0.0
2011-03-22 12:30:00,79.79,79.81,79.79,79.81,200.0,48.2259,48.238,48.2259,48.238,200.0
2011-03-22 12:40:00,79.78,79.82,79.78,79.82,400.0,48.2199,48.244,48.2199,48.244,400.0
2011-03-22 12:50:00,79.76,79.76,79.76,79.76,500.0,48.2078,48.2078,48.2078,48.2078,500.0
2011-03-22 13:00:00,79.76,79.76,79.76,79.76,0.0,48.2078,48.2078,48.2078,48.2078,0.0
2011-03-22 13:10:00,79.76,79.76,79.76,79.76,0.0,48.2078,48.2078,48.2078,48.2078,0.0
2011-03-22 13:20:00,79.78,79.81,79.77,79.81,600.0,48.2199,48.238,48.2138,48.238,600.0
2011-03-22 13:30:00,79.81,79.81,79.81,79.81,100.0,48.238,48.238,48.238,48.238,100.0
2011-03-22 13:40:00,79.81,79.84,79.81,79.84,1300.0,48.238,48.2561,48.238,48.2561,1300.0
2011-03-22 13:50:00,79.84,79.84,79.84,79.84,100.0,48.2561,48.2561,48.2561,48.2561,100.0
2011-03-22 14:00:00,79.82,79.85,79.82,79.85,400.0,48.244,48.2622,48.244,48.2622,400.0
2011-03-22 14:10:00,79.86,79.86,79.86,79.86,300.0,48.2682,48.2682,48.2682,48.2682,300.0
2011-03-22 14:20:00,79.86,79.86,79.86,79.86,0.0,48.2682,48.2682,48.2682,48.2682,0.0
2011-03-22 14:30:00,79.86,79.86,79.85,79.86,3900.0,48.2682,48.2682,48.2622,48.2682,3900.0
2011-03-22 14:40:00,79.86,79.87,79.86,79.87,700.0,48.2682,48.2742,48.2682,48.2742,700.0
2011-03-22 14:50:00,79.88,79.88,79.85,79.88,300.0,48.2803,48.2803,48.2622,48.2803,300.0
2011-03-22 15:00:00,79.88,79.91,79.88,79.91,300.0,48.2803,48.2984,48.2803,48.2984,300.0
2011-03-22 15:10:00,79.91,79.94,79.91,79.94,700.0,48.2984,48.3166,48.2984,48.3166,700.0
2011-03-22 15:20:00,79.96,79.96,79.86,79.96,2600.0,48.3286,48.3286,48.2682,48.3286,2600.0
2011-03-22 15:30:00,79.96,79.96,79.96,79.96,600.0,48.3286,48.3286,48.3286,48.3286,600.0
2011-03-22 15:40:00,79.96,79.97,79.94,79.97,2100.0,48.3286,48.3347,48.3166,48.3347,2100.0
2011-03-22 15:50:00,79.97,79.97,79.89,79.96,3100.0,48.3347,48.3347,48.2863,48.3286,3100.0
2011-03-23 09:30:00,79.8,79.84,79.8,79.84,2300.0,48.2319,48.2561,48.2319,48.2561,2300.0
2011-03-23 09:40:00,80.08,80.09,79.95,80.06,1600.0,48.4012,48.4072,48.3226,48.3891,1600.0
2011-03-23 09:50:00,80.05,80.05,80.05,80.05,1100.0,48.383,48.383,48.383,48.383,1100.0
2011-03-23 10:00:00,80.08,80.08,80.06,80.08,900.0,48.4012,48.4012,48.3891,48.4012,900.0
2011-03-23 10:10:00,80.08,80.08,80.07,80.07,1000.0,48.4012,48.4012,48.3951,48.3951,1000.0
2011-03-23 10:20:00,80.08,80.08,80.05,80.07,500.0,48.4012,48.4012,48.383,48.3951,500.0
2011-03-23 10:30:00,80.05,80.05,80.05,80.05,100.0,48.383,48.383,48.383,48.383,100.0
2011-03-23 10:40:00,80.0,80.0,80.0,80.0,700.0,48.3528,48.3528,48.3528,48.3528,700.0
2011-03-23 10:50:00,80.06,80.06,80.02,80.02,500.0,48.3891,48.3891,48.3649,48.3649,500.0
2011-03-23 11:00:00,79.95,79.95,79.95,79.95,700.0,48.3226,48.3226,48.3226,48.3226,700.0
2011-03-23 11:10:00,79.9,79.9,79.87,79.87,400.0,48.2924,48.2924,48.2742,48.2742,400.0
2011-03-23 11:20:00,79.85,79.85,79.81,79.81,400.0,48.2622,48.2622,48.238,48.238,400.0
2011-03-23 11:30:00,79.83,79.83,79.83,79.83,300.0,48.2501,48.2501,48.2501,48.2501,300.0
2011-03-23 11:40:00,79.83,79.83,79.83,79.83,0.0,48.2501,48.2501,48.2501,48.2501,0.0
2011-03-23 11:50:00,79.82,79.83,79.82,79.83,500.0,48.244,48.2501,48.244,48.2501,500.0
2011-03-23 12:00:00,79.83,79.83,79.83,79.83,0.0,48.2501,48.2501,48.2501,48.2501,0.0
2011-03-23 12:10:00,79.83,79.83,79.83,79.83,0.0,48.2501,48.2501,48.2501,48.2501,0.0
2011-03-23 12:20:00,79.78,79.78,79.78,79.78,900.0,48.2199,48.2199,48.2199,48.2199,900.0
2011-03-23 12:30:00,79.78,79.78,79.78,79.78,0.0,48.2199,48.2199,48.2199,48.2199,0.0
2011-03-23 12:40:00,79.78,79.78,79.78,79.78,0.0,48.2199,48.2199,48.2199,48.2199,0.0
2011-03-23 12:50:00,79.78,79.78,79.78,79.78,1600.0,48.2199,48.2199,48.2199,48.2199,1600.0
2011-03-23 13:00:00,79.78,79.78,79.78,79.78,0.0,48.2199,48.2199,48.2199,48.2199,0.0
2011-03-23 13:10:00,79.78,79.78,79.78,79.78,200.0,48.2199,48.2199,48.2199,48.2199,200.0
2011-03-23 13:20:00,79.77,79.79,79.77,79.79,900.0,48.2138,48.2259,48.2138,48.2259,900.0
2011-03-23 13:30:00,79.81,79.81,79.81,79.81,2400.0,48.238,48.238,48.238,48.238,2400.0
2011-03-23 13:40:00,79.8,79.81,79.8,79.81,1300.0,48.2319,48.238,48.2319,48.238,1300.0
2011-03-23 13:50:00,79.83,79.83,79.8,79.82,1800.0,48.2501,48.2501,48.2319,48.244,1800.0
2011-03-23 14:00:00,79.82,79.82,79.82,79.82,200.0,48.244,48.244,48.244,48.244,200.0
2011-03-23 14:10:00,79.82,79.83,79.82,79.83,1100.0,48.244,48.2501,48.244,48.2501,1100.0
2011-03-23 14:20:00,79.83,79.84,79.82,79.82,1700.0,48.2501,48.2561,48.244,48.244,1700.0
2011-03-23 14:30:00,79.83,79.84,79.82,79.84,800.0,48.2501,48.2561,48.244,48.2561,800.0
2011-03-23 14:40:00,79.84,79.84,79.81,79.82,3600.0,48.2561,48.2561,48.238,48.244,3600.0
2011-03-23 14:50:00,79.8,79.8,79.75,79.78,2600.0,48.2319,48.2319,48.2017,48.2199,2600.0
2011-03-23 15:00:00,79.78,79.78,79.78,79.78,1600.0,48.2199,48.2199,48.2199,48.2199,1600.0
2011-03-23 15:10:00,79.78,79.79,79.78,79.78,2000.0,48.2199,48.2259,48.2199,48.2199,2000.0
2011-03-23 15:20:00,79.76,79.76,79.75,79.75,500.0,48.2078,48.2078,48.2017,48.2017,500.0
2011-03-23 15:30:00,79.78,79.78,79.77,79.78,1100.0,48.2199,48.2199,48.2138,48.2199,1100.0
2011-03-23 15:40:00,79.76,79.76,79.73,79.73,1600.0,48.2078,48.2078,48.1896,48.1896,1600.0
2011-03-23 15:50:00,79.75,79.77,79.74,79.77,5400.0,48.2017,48.2138,48.1957,48.2138,5400.0
2011-03-24 09:30:00,79.71,79.71,79.7,79.7,3200.0,48.1775,48.1775,48.1715,48.1715,3200.0
2011-03-24 09:40:00,79.63,79.63,79.63,79.63,1000.0,48.1292,48.1292,48.1292,48.1292,1000.0
2011-03-24 09:50:00,79.63,79.63,79.63,79.63,0.0,48.1292,48.1292,48.1292,48.1292,0.0
2011-03-24 10:00:00,79.68,79.68,79.63,79.63,300.0,48.1594,48.1594,48.1292,48.1292,300.0
2011-03-24 10:10:00,79.7,79.7,79.65,79.65,300.0,48.1715,48.1715,48.1413,48.1413,300.0
2011-03-24 10:20:00,79.65,79.65,79.65,79.65,0.0,48.1413,48.1413,48.1413,48.1413,0.0
2011-03-24 10:30:00,79.66,79.66,79.66,79.66,2000.0,48.1473,48.1473,48.1473,48.1473,2000.0
2011-03-24 10:40:00,79.71,79.71,79.71,79.71,200.0,48.1775,48.1775,48.1775,48.1775,200.0
2011-03-24 10:50:00,79.7,79.7,79.65,79.65,300.0,48.1715,48.1715,48.1413,48.1413,300.0
2011-03-24 11:00:00,79.62,79.62,79.6,79.61,8500.0,48.1231,48.1231,48.1111,48.1171,8500.0
2011-03-24 11:10:00,79.61,79.61,79.61,79.61,0.0,48.1171,48.1171,48.1171,48.1171,0.0
2011-03-24 11:20:00,79.56,79.56,79.56,79.56,200.0,48.0869,48.0869,48.0869,48.0869,200.0
2011-03-24 11:30:00,79.59,79.59,79.59,79.59,100.0,48.105,48.105,48.105,48.105,100.0
2011-03-24 11:40:00,79.64,79.64,79.64,79.64,100.0,48.1352,48.1352,48.1352,48.1352,100.0
2011-03-24 11:50:00,79.62,79.62,79.58,79.58,600.0,48.1231,48.1231,48.099,48.099,600.0
2011-03-24 12:00:00,79.62,79.63,79.57,79.63,1400.0,48.1231,48.1292,48.0929,48.1292,1400.0
2011-03-24 12:10:00,79.6,79.6,79.6,79.6,100.0,48.1111,48.1111,48.1111,48.1111,100.0
2011-03-24 12:20:00,79.61,79.64,79.61,79.64,600.0,48.1171,48.1352,48.1171,48.1352,600.0
2011-03-24 12:30:00,79.66,79.69,79.65,79.67,600.0,48.1473,48.1655,48.1413,48.1534,600.0
2011-03-24 12:40:00,79.64,79.64,79.61,79.61,800.0,48.1352,48.1352,48.1171,48.1171,800.0
2011-03-24 12:50:00,79.67,79.69,79.66,79.66,800.0,48.1534,48.1655,48.1473,48.1473,800.0
2011-03-24 13:00:00,79.7,79.7,79.68,79.69,500.0,48.1715,48.1715,48.1594,48.1655,500.0
2011-03-24 13:10:00,79.68,79.69,79.62,79.62,6100.0,48.1594,48.1655,48.1231,48.1231,6100.0
2011-03-24 13:20:00,79.61,79.61,79.58,79.58,4400.0,48.1171,48.1171,48.099,48.099,4400.0
2011-03-24 13:30:00,79.57,79.57,79.57,79.57,3000.0,48.0929,48.0929,48.0929,48.0929,3000.0
2011-03-24 13:40:00,79.57,79.62,79.57,79.62,13400.0,48.0929,48.1231,48.0929,48.1231,13400.0
2011-03-24 13:50:00,79.6,79.6,79.6,79.6,100.0,48.1111,48.1111,48.1111,48.1111,100.0
2011-03-24 14:00:00,79.63,79.63,79.63,79.63,200.0,48.1292,48.1292,48.1292,48.1292,200.0
2011-03-24 14:10:00,79.63,79.63,79.63,79.63,0.0,48.1292,48.1292,48.1292,48.1292,0.0
2011-03-24 14:20:00,79.63,79.63,79.61,79.61,600.0,48.1292,48.1292,48.1171,48.1171,600.0
2011-03-24 14:30:00,79.61,79.61,79.61,79.61,0.0,48.1171,48.1171,48.1171,48.1171,0.0
2011-03-24 14:40:00,79.66,79.67,79.66,79.67,300.0,48.1473,48.1534,48.1473,48.1534,300.0
2011-03-24 14:50:00,79.62,79.62,79.62,79.62,100.0,48.1231,48.1231,48.1231,48.1231,100.0
2011-03-24 15:00:00,79.61,79.61,79.54,79.54,900.0,48.1171,48.1171,48.0748,48.0748,900.0
2011-03-24 15:10:00,79.53,79.53,79.53,79.53,200.0,48.0687,48.0687,48.0687,48.0687,200.0
2011-03-24 15:20:00,79.5,79.5,79.5,79.5,900.0,48.0506,48.0506,48.0506,48.0506,900.0
2011-03-24 15:30:00,79.48,79.55,79.48,79.55,700.0,48.0385,48.0808,48.0385,48.0808,700.0
2011-03-24 15:40:00,79.55,79.55,79.55,79.55,200.0,48.0808,48.0808,48.0808,48.0808,200.0
2011-03-24 15:50:00,79.56,79.57,79.56,79.57,500.0,48.0869,48.0929,48.0869,48.0929,500.0
2011-03-25 09:30:00,79.39,79.71,79.39,79.71,1400.0,47.9841,48.1775,47.9841,48.1775,1400.0
2011-03-25 09:40:00,79.71,79.71,79.71,79.71,0.0,48.1775,48.1775,48.1775,48.1775,0.0
2011-03-25 09:50:00,79.58,79.58,79.58,79.58,400.0,48.099,48.099,48.099,48.099,400.0
2011-03-25 10:00:00,79.55,79.55,79.55,79.55,100.0,48.0808,48.0808,48.0808,48.0808,100.0
2011-03-25 10:10:00,79.67,79.67,79.54,79.54,600.0,48.1534,48.1534,48.0748,48.0748,600.0
2011-03-25 10:20:00,79.66,79.66,79.66,79.66,400.0,48.1473,48.1473,48.1473,48.1473,400.0
2011-03-25 10:30:00,79.63,79.63,79.63,79.63,200.0,48.1292,48.1292,48.1292,48.1292,200.0
2011-03-25 10:40:00,79.62,79.64,79.57,79.57,2000.0,48.1231,48.1352,48.0929,48.0929,2000.0
2011-03-25 10:50:00,79.5,79.52,79.45,79.52,9000.0,48.0506,48.0627,48.0204,48.0627,9000.0
2011-03-25 11:00:00,79.52,79.52,79.52,79.52,0.0,48.0627,48.0627,48.0627,48.0627,0.0
2011-03-25 11:10:00,79.52,79.52,79.52,79.52,0.0,48.0627,48.0627,48.0627,48.0627,0.0
2011-03-25 11:20:00,79.51,79.51,79.51,79.51,200.0,48.0567,48.0567,48.0567,48.0567,200.0
2011-03-25 11:30:00,79.55,79.55,79.53,79.55,500.0,48.0808,48.0808,48.0687,48.0808,500.0
2011-03-25 11:40:00,79.52,79.55,79.52,79.55,300.0,48.0627,48.0808,48.0627,48.0808,300.0
2011-03-25 11:50:00,79.54,79.54,79.54,79.54,100.0,48.0748,48.0748,48.0748,48.0748,100.0
2011-03-25 12:00:00,79.55,79.56,79.54,79.54,800.0,48.0808,48.0869,48.0748,48.0748,800.0
2011-03-25 12:10:00,79.56,79.56,79.47,79.47,1500.0,48.0869,48.0869,48.0325,48.0325,1500.0
2011-03-25 12:20:00,79.45,79.47,79.44,79.44,300.0,48.0204,48.0325,48.0144,48.0144,300.0
2011-03-25 12:30:00,79.43,79.43,79.39,79.39,3000.0,48.0083,48.0083,47.9841,47.9841,3000.0
2011-03-25 12:40:00,79.39,79.39,79.39,79.39,0.0,47.9841,47.9841,47.9841,47.9841,0.0
2011-03-25 12:50:00,79.32,79.32,79.32,79.32,500.0,47.9418,47.9418,47.9418,47.9418,500.0
2011-03-25 13:00:00,79.4,79.43,79.4,79.43,700.0,47.9902,48.0083,47.9902,48.0083,700.0
2011-03-25 13:10:00,79.43,79.43,79.43,79.43,100.0,48.0083,48.0083,48.0083,48.0083,100.0
2011-03-25 13:20:00,79.43,79.43,79.43,79.43,100.0,48.0083,48.0083,48.0083,48.0083,100.0
2011-03-25 13:30:00,79.33,79.37,79.31,79.31,1200.0,47.9479,47.972,47.9358,47.9358,1200.0
2011-03-25 13:40:00,79.3,79.3,79.3,79.3,500.0,47.9297,47.9297,47.9297,47.9297,500.0
2011-03-25 13:50:00,79.37,79.37,79.34,79.34,200.0,47.972,47.972,47.9539,47.9539,200.0
2011-03-25 14:00:00,79.37,79.37,79.36,79.37,500.0,47.972,47.972,47.966,47.972,500.0
2011-03-25 14:10:00,79.3,79.3,79.3,79.3,500.0,47.9297,47.9297,47.9297,47.9297,500.0
2011-03-25 14:20:00,79.3,79.3,79.3,79.3,0.0,47.9297,47.9297,47.9297,47.9297,0.0
2011-03-25 14:30:00,79.33,79.34,79.33,79.34,1400.0,47.9479,47.9539,47.9479,47.9539,1400.0
2011-03-25 14:40:00,79.32,79.32,79.19,79.25,6000.0,47.9418,47.9418,47.8632,47.8995,6000.0
2011-03-25 14:50:00,79.32,79.32,79.28,79.28,2200.0,47.9418,47.9418,47.9176,47.9176,2200.0
2011-03-25 15:00:00,79.32,79.32,79.29,79.29,1000.0,47.9418,47.9418,47.9237,47.9237,1000.0
2011-03-25 15:10:00,79.29,79.29,79.29,79.29,0.0,47.9237,47.9237,47.9237,47.9237,0.0
2011-03-25 15:20:00,79.32,79.33,79.32,79.33,800.0,47.9418,47.9479,47.9418,47.9479,800.0
2011-03-25 15:30:00,79.3,79.3,79.3,79.3,600.0,47.9297,47.9297,47.9297,47.9297,600.0
2011-03-25 15:40:00,79.34,79.36,79.34,79.36,400.0,47.9539,47.966,47.9539,47.966,400.0
2011-03-25 15:50:00,79.37,79.38,79.33,79.33,1900.0,47.972,47.9781,47.9479,47.9479,1900.0
2011-03-28 09:30:00,79.34,79.34,79.18,79.25,2000.0,47.9539,47.9539,47.8572,47.8995,2000.0
2011-03-28 09:40:00,79.27,79.27,79.27,79.27,200.0,47.9116,47.9116,47.9116,47.9116,200.0
2011-03-28 09:50:00,79.19,79.19,79.15,79.15,3200.0,47.8632,47.8632,47.8391,47.8391,3200.0
2011-03-28 10:00:00,79.15,79.15,79.15,79.15,0.0,47.8391,47.8391,47.8391,47.8391,0.0
2011-03-28 10:10:00,79.15,79.15,79.15,79.15,0.0,47.8391,47.8391,47.8391,47.8391,0.0
2011-03-28 10:20:00,79.15,79.15,79.15,79.15,0.0,47.8391,47.8391,47.8391,47.8391,0.0
2011-03-28 10:30:00,79.25,79.25,79.25,79.25,500.0,47.8995,47.8995,47.8995,47.8995,500.0
2011-03-28 10:40:00,79.24,79.24,79.22,79.22,200.0,47.8935,47.8935,47.8814,47.8814,200.0
2011-03-28 10:50:00,79.27,79.29,79.15,79.22,9100.0,47.9116,47.9237,47.8391,47.8814,9100.0
2011-03-28 11:00:00,79.22,79.22,79.22,79.22,300.0,47.8814,47.8814,47.8814,47.8814,300.0
2011-03-28 11:10:00,79.18,79.18,79.15,79.15,2300.0,47.8572,47.8572,47.8391,47.8391,2300.0
2011-03-28 11:20:00,79.17,79.17,79.15,79.15,2000.0,47.8512,47.8512,47.8391,47.8391,2000.0
2011-03-28 11:30:00,79.15,79.15,79.15,79.15,0.0,47.8391,47.8391,47.8391,47.8391,0.0
2011-03-28 11:40:00,79.25,79.25,79.25,79.25,300.0,47.8995,47.8995,47.8995,47.8995,300.0
2011-03-28 11:50:00,79.25,79.25,79.25,79.25,0.0,47.8995,47.8995,47.8995,47.8995,0.0
2011-03-28 12:00:00,79.25,79.25,79.25,79.25,0.0,47.8995,47.8995,47.8995,47.8995,0.0
2011-03-28 12:10:00,79.29,79.29,79.23,79.29,700.0,47.9237,47.9237,47.8874,47.9237,700.0
2011-03-28 12:20:00,79.29,79.33,79.29,79.33,500.0,47.9237,47.9479,47.9237,47.9479,500.0
2011-03-28 12:30:00,79.37,79.37,79.33,79.33,500.0,47.972,47.972,47.9479,47.9479,500.0
2011-03-28 12:40:00,79.34,79.34,79.34,79.34,100.0,47.9539,47.9539,47.9539,47.9539,100.0
2011-03-28 12:50:00,79.34,79.34,79.34,79.34,0.0,47.9539,47.9539,47.9539,47.9539,0.0
2011-03-28 13:00:00,79.37,79.37,79.26,79.26,2600.0,47.972,47.972,47.9056,47.9056,2600.0
2011-03-28 13:10:00,79.26,79.26,79.25,79.26,1200.0,47.9056,47.9056,47.8995,47.9056,1200.0
2011-03-28 13:20:00,79.25,79.28,79.22,79.27,1900.0,47.8995,47.9176,47.8814,47.9116,1900.0
2011-03-28 13:30:00,79.23,79.25,79.22,79.22,1000.0,47.8874,47.8995,47.8814,47.8814,1000.0
2011-03-28 13:40:00,79.25,79.25,79.23,79.23,1100.0,47.8995,47.8995,47.8874,47.8874,1100.0
2011-03-28 13:50:00,79.23,79.23,79.23,79.23,200.0,47.8874,47.8874,47.8874,47.8874,200.0
2011-03-28 14:00:00,79.23,79.24,79.23,79.24,400.0,47.8874,47.8935,47.8874,47.8935,400.0
2011-03-28 14:10:00,79.25,79.25,79.24,79.24,200.0,47.8995,47.8995,47.8935,47.8935,200.0
2011-03-28 14:20:00,79.25,79.25,79.22,79.25,2400.0,47.8995,47.8995,47.8814,47.8995,2400.0
2011-03-28 14:30:00,79.25,79.31,79.25,79.29,5900.0,47.8995,47.9358,47.8995,47.9237,5900.0
2011-03-28 14:40:00,79.29,79.29,79.29,79.29,0.0,47.9237,47.9237,47.9237,47.9237,0.0
2011-03-28 14:50:00,79.3,79.3,79.26,79.29,1600.0,47.9297,47.9297,47.9056,47.9237,1600.0
2011-03-28 15:00:00,79.3,79.3,79.3,79.3,100.0,47.9297,47.9297,47.9297,47.9297,100.0
2011-03-28 15:10:00,79.29,79.29,79.24,79.25,5600.0,47.9237,47.9237,47.8935,47.8995,5600.0
2011-03-28 15:20:00,79.27,79.27,79.27,79.27,100.0,47.9116,47.9116,47.9116,47.9116,100.0
2011-03-28 15:30:00,79.3,79.3,79.3,79.3,100.0,47.9297,47.9297,47.9297,47.9297,100.0
2011-03-28 15:40:00,79.3,79.3,79.3,79.3,1400.0,47.9297,47.9297,47.9297,47.9297,1400.0
2011-03-28 15:50:00,79.29,79.34,79.29,79.34,1400.0,47.9237,47.9539,47.9237,47.9539,1400.0
2011-03-29 09:30:00,79.33,79.33,79.33,79.33,500.0,47.9479,47.9479,47.9479,47.9479,500.0
2011-03-29 09:40:00,79.33,79.33,79.33,79.33,0.0,47.9479,47.9479,47.9479,47.9479,0.0
2011-03-29 09:50:00,79.36,79.36,79.32,79.32,400.0,47.966,47.966,47.9418,47.9418,400.0
2011-03-29 10:00:00,79.35,79.35,79.35,79.35,400.0,47.96,47.96,47.96,47.96,400.0
2011-03-29 10:10:00,79.34,79.34,79.34,79.34,100.0,47.9539,47.9539,47.9539,47.9539,100.0
2011-03-29 10:20:00,79.34,79.34,79.34,79.34,0.0,47.9539,47.9539,47.9539,47.9539,0.0
2011-03-29 10:30:00,79.31,79.31,79.25,79.25,1300.0,47.9358,47.9358,47.8995,47.8995,1300.0
2011-03-29 10:40:00,79.31,79.31,79.3,79.3,400.0,47.9358,47.9358,47.9297,47.9297,400.0
2011-03-29 10:50:00,79.29,79.29,79.26,79.26,800.0,47.9237,47.9237,47.9056,47.9056,800.0
2011-03-29 11:00:00,79.25,79.25,79.22,79.22,4100.0,47.8995,47.8995,47.8814,47.8814,4100.0
2011-03-29 11:10:00,79.29,79.3,79.29,79.29,1000.0,47.9237,47.9297,47.9237,47.9237,1000.0
2011-03-29 11:20:00,79.29,79.29,79.29,79.29,0.0,47.9237,47.9237,47.9237,47.9237,0.0
2011-03-29 11:30:00,79.23,79.23,79.19,79.19,5200.0,47.8874,47.8874,47.8632,47.8632,5200.0
2011-03-29 11:40:00,79.19,79.21,79.19,79.21,1500.0,47.8632,47.8753,47.8632,47.8753,1500.0
2011-03-29 11:50:00,79.21,79.25,79.21,79.25,2500.0,47.8753,47.8995,47.8753,47.8995,2500.0
2011-03-29 12:00:00,79.27,79.27,79.19,79.19,400.0,47.9116,47.9116,47.8632,47.8632,400.0
2011-03-29 12:10:00,79.17,79.17,79.17,79.17,100.0,47.8512,47.8512,47.8512,47.8512,100.0
2011-03-29 12:20:00,79.27,79.27,79.26,79.26,300.0,47.9116,47.9116,47.9056,47.9056,300.0
2011-03-29 12:30:00,79.27,79.27,79.27,79.27,100.0,47.9116,47.9116,47.9116,47.9116,100.0
2011-03-29 12:40:00,79.17,79.22,79.17,79.22,300.0,47.8512,47.8814,47.8512,47.8814,300.0
2011-03-29 12:50:00,79.17,79.17,79.17,79.17,100.0,47.8512,47.8512,47.8512,47.8512,100.0
2011-03-29 13:00:00,79.13,79.19,79.13,79.19,2200.0,47.827,47.8632,47.827,47.8632,2200.0
2011-03-29 13:10:00,79.1,79.13,79.1,79.13,400.0,47.8089,47.827,47.8089,47.827,400.0
2011-03-29 13:20:00,79.13,79.13,79.13,79.13,0.0,47.827,47.827,47.827,47.827,0.0
2011-03-29 13:30:00,79.12,79.12,79.06,79.06,1500.0,47.8209,47.8209,47.7847,47.7847,1500.0
2011-03-29 13:40:00,79.11,79.11,79.11,79.11,100.0,47.8149,47.8149,47.8149,47.8149,100.0
2011-03-29 13:50:00,79.06,79.1,79.06,79.1,400.0,47.7847,47.8089,47.7847,47.8089,400.0
2011-03-29 14:00:00,79.1,79.1,79.1,79.1,1500.0,47.8089,47.8089,47.8089,47.8089,1500.0
2011-03-29 14:10:00,79.13,79.13,79.05,79.06,4000.0,47.827,47.827,47.7786,47.7847,4000.0
2011-03-29 14:20:00,79.06,79.09,79.05,79.09,1800.0,47.7847,47.8028,47.7786,47.8028,1800.0
2011-03-29 14:30:00,79.1,79.1,79.07,79.07,700.0,47.8089,47.8089,47.7907,47.7907,700.0
2011-03-29 14:40:00,79.09,79.09,79.08,79.08,400.0,47.8028,47.8028,47.7968,47.7968,400.0
2011-03-29 14:50:00,79.08,79.08,79.08,79.08,0.0,47.7968,47.7968,47.7968,47.7968,0.0
2011-03-29 15:00:00,79.04,79.11,79.04,79.11,800.0,47.7726,47.8149,47.7726,47.8149,800.0
2011-03-29 15:10:00,79.11,79.12,79.1,79.11,1900.0,47.8149,47.8209,47.8089,47.8149,1900.0
2011-03-29 15:20:00,79.12,79.12,79.12,79.12,100.0,47.8209,47.8209,47.8209,47.8209,100.0
2011-03-29 15:30:00,79.04,79.13,79.04,79.05,1200.0,47.7726,47.827,47.7726,47.7786,1200.0
2011-03-29 15:40:00,79.12,79.12,79.12,79.12,400.0,47.8209,47.8209,47.8209,47.8209,400.0
2011-03-29 15:50:00,79.11,79.17,79.11,79.17,1200.0,47.8149,47.8512,47.8149,47.8512,1200.0
2011-03-30 09:30:00,79.27,79.27,79.27,79.27,900.0,47.9116,47.9116,47.9116,47.9116,900.0
2011-03-30 09:40:00,79.12,79.12,79.12,79.12,300.0,47.8209,47.8209,47.8209,47.8209,300.0
2011-03-30 09:50:00,79.18,79.18,79.18,79.18,100.0,47.8572,47.8572,47.8572,47.8572,100.0
2011-03-30 10:00:00,79.18,79.18,79.18,79.18,0.0,47.8572,47.8572,47.8572,47.8572,0.0
2011-03-30 10:10:00,79.21,79.24,79.21,79.24,900.0,47.8753,47.8935,47.8753,47.8935,900.0
2011-03-30 10:20:00,79.23,79.24,79.13,79.13,1000.0,47.8874,47.8935,47.827,47.827,1000.0
2011-03-30 10:30:00,79.13,79.13,79.13,79.13,0.0,47.827,47.827,47.827,47.827,0.0
2011-03-30 10:40:00,79.16,79.21,79.12,79.21,1000.0,47.8451,47.8753,47.8209,47.8753,1000.0
2011-03-30 10:50:00,79.2,79.2,79.2,79.2,100.0,47.8693,47.8693,47.8693,47.8693,100.0
2011-03-30 11:00:00,79.17,79.17,79.17,79.17,100.0,47.8512,47.8512,47.8512,47.8512,100.0
2011-03-30 11:10:00,79.12,79.23,79.12,79.23,7000.0,47.8209,47.8874,47.8209,47.8874,7000.0
2011-03-30 11:20:00,79.21,79.21,79.21,79.21,100.0,47.8753,47.8753,47.8753,47.8753,100.0
2011-03-30 11:30:00,79.25,79.25,79.25,79.25,100.0,47.8995,47.8995,47.8995,47.8995,100.0
2011-03-30 11:40:00,79.22,79.22,79.22,79.22,200.0,47.8814,47.8814,47.8814,47.8814,200.0
2011-03-30 11:50:00,79.25,79.29,79.25,79.29,2300.0,47.8995,47.9237,47.8995,47.9237,2300.0
2011-03-30 12:00:00,79.25,79.25,79.25,79.25,200.0,47.8995,47.8995,47.8995,47.8995,200.0
2011-03-30 12:10:00,79.25,79.25,79.25,79.25,0.0,47.8995,47.8995,47.8995,47.8995,0.0
2011-03-30 12:20:00,79.18,79.32,79.18,79.32,1000.0,47.8572,47.9418,47.8572,47.9418,1000.0
2011-03-30 12:30:00,79.32,79.32,79.32,79.32,0.0,47.9418,47.9418,47.9418,47.9418,0.0
2011-03-30 12:40:00,79.28,79.33,79.28,79.33,200.0,47.9176,47.9479,47.9176,47.9479,200.0
2011-03-30 12:50:00,79.34,79.36,79.34,79.36,700.0,47.9539,47.966,47.9539,47.966,700.0
2011-03-30 13:00:00,79.35,79.35,79.17,79.17,2100.0,47.96,47.96,47.8512,47.8512,2100.0
2011-03-30 13:10:00,79.19,79.19,79.19,79.19,200.0,47.8632,47.8632,47.8632,47.8632,200.0
2011-03-30 13:20:00,79.19,79.19,79.19,79.19,0.0,47.8632,47.8632,47.8632,47.8632,0.0
2011-03-30 13:30:00,79.21,79.24,79.2,79.24,3800.0,47.8753,47.8935,47.8693,47.8935,3800.0
2011-03-30 13:40:00,79.24,79.26,79.24,79.26,5000.0,47.8935,47.9056,47.8935,47.9056,5000.0
2011-03-30 13:50:00,79.21,79.21,79.21,79.21,600.0,47.8753,47.8753,47.8753,47.8753,600.0
2011-03-30 14:00:00,79.22,79.22,79.22,79.22,500.0,47.8814,47.8814,47.8814,47.8814,500.0
2011-03-30 14:10:00,79.17,79.25,79.17,79.25,1100.0,47.8512,47.8995,47.8512,47.8995,1100.0
2011-03-30 14:20:00,79.25,79.25,79.25,79.25,0.0,47.8995,47.8995,47.8995,47.8995,0.0
2011-03-30 14:30:00,79.25,79.25,79.25,79.25,0.0,47.8995,47.8995,47.8995,47.8995,0.0
2011-03-30 14:40:00,79.25,79.25,79.25,79.25,0.0,47.8995,47.8995,47.8995,47.8995,0.0
2011-03-30 14:50:00,79.36,79.36,79.33,79.33,2100.0,47.966,47.966,47.9479,47.9479,2100.0
2011-03-30 15:00:00,79.33,79.33,79.3,79.3,700.0,47.9479,47.9479,47.9297,47.9297,700.0
2011-03-30 15:10:00,79.31,79.31,79.31,79.31,2500.0,47.9358,47.9358,47.9358,47.9358,2500.0
2011-03-30 15:20:00,79.25,79.31,79.25,79.29,500.0,47.8995,47.9358,47.8995,47.9237,500.0
2011-03-30 15:30:00,79.3,79.3,79.18,79.25,2300.0,47.9297,47.9297,47.8572,47.8995,2300.0
2011-03-30 15:40:00,79.31,79.36,79.31,79.36,700.0,47.9358,47.966,47.9358,47.966,700.0
2011-03-30 15:50:00,79.39,79.39,79.38,79.38,3400.0,47.9841,47.9841,47.9781,47.9781,3400.0
2011-03-31 09:30:00,79.44,79.44,79.44,79.44,1100.0,48.1957,48.1957,48.1957,48.1957,1100.0
2011-03-31 09:40:00,79.0,79.0,79.0,79.0,1100.0,47.9287,47.9287,47.9287,47.9287,1100.0
2011-03-31 09:50:00,79.0,79.0,79.0,79.0,0.0,47.9287,47.9287,47.9287,47.9287,0.0
2011-03-31 10:00:00,79.12,79.12,79.12,79.12,500.0,48.0015,48.0015,48.0015,48.0015,500.0
2011-03-31 10:10:00,79.12,79.12,79.12,79.12,0.0,48.0015,48.0015,48.0015,48.0015,0.0
2011-03-31 10:20:00,79.1,79.1,79.08,79.08,600.0,47.9894,47.9894,47.9772,47.9772,600.0
2011-03-31 10:30:00,78.97,78.97,78.96,78.96,200.0,47.9105,47.9105,47.9044,47.9044,200.0
2011-03-31 10:40:00,78.96,78.96,78.96,78.96,0.0,47.9044,47.9044,47.9044,47.9044,0.0
2011-03-31 10:50:00,78.89,78.94,78.89,78.93,1700.0,47.862,47.8923,47.862,47.8862,1700.0
2011-03-31 11:00:00,78.92,78.92,78.92,78.92,100.0,47.8802,47.8802,47.8802,47.8802,100.0
2011-03-31 11:10:00,78.92,78.92,78.92,78.92,0.0,47.8802,47.8802,47.8802,47.8802,0.0
2011-03-31 11:20:00,78.92,78.92,78.92,78.92,0.0,47.8802,47.8802,47.8802,47.8802,0.0
2011-03-31 11:30:00,78.98,78.98,78.98,78.98,700.0,47.9166,47.9166,47.9166,47.9166,700.0
2011-03-31 11:40:00,78.95,79.03,78.95,79.03,300.0,47.8984,47.9469,47.8984,47.9469,300.0
2011-03-31 11:50:00,79.02,79.04,78.98,78.98,800.0,47.9408,47.953,47.9166,47.9166,800.0
2011-03-31 12:00:00,79.04,79.04,79.04,79.04,200.0,47.953,47.953,47.953,47.953,200.0
2011-03-31 12:10:00,79.06,79.06,79.02,79.02,5400.0,47.9651,47.9651,47.9408,47.9408,5400.0
2011-03-31 12:20:00,79.09,79.09,79.08,79.08,300.0,47.9833,47.9833,47.9772,47.9772,300.0
2011-03-31 12:30:00,79.05,79.05,79.05,79.05,700.0,47.959,47.959,47.959,47.959,700.0
2011-03-31 12:40:00,79.09,79.09,79.09,79.09,800.0,47.9833,47.9833,47.9833,47.9833,800.0
2011-03-31 12:50:00,79.09,79.09,78.97,79.08,2400.0,47.9833,47.9833,47.9105,47.9772,2400.0
2011-03-31 13:00:00,79.08,79.08,79.08,79.08,0.0,47.9772,47.9772,47.9772,47.9772,0.0
2011-03-31 13:10:00,79.04,79.04,78.96,78.99,400.0,47.953,47.953,47.9044,47.9226,400.0
2011-03-31 13:20:00,79.03,79.03,79.0,79.0,1000.0,47.9469,47.9469,47.9287,47.9287,1000.0
2011-03-31 13:30:00,79.03,79.03,78.92,78.92,1600.0,47.9469,47.9469,47.8802,47.8802,1600.0
2011-03-31 13:40:00,78.98,78.98,78.98,78.98,100.0,47.9166,47.9166,47.9166,47.9166,100.0
2011-03-31 13:50:00,79.0,79.0,78.99,79.0,700.0,47.9287,47.9287,47.9226,47.9287,700.0
2011-03-31 14:00:00,79.0,79.0,79.0,79.0,100.0,47.9287,47.9287,47.9287,47.9287,100.0
2011-03-31 14:10:00,79.0,79.0,79.0,79.0,400.0,47.9287,47.9287,47.9287,47.9287,400.0
2011-03-31 14:20:00,78.97,78.98,78.97,78.98,400.0,47.9105,47.9166,47.9105,47.9166,400.0
2011-03-31 14:30:00,78.98,78.98,78.98,78.98,0.0,47.9166,47.9166,47.9166,47.9166,0.0
2011-03-31 14:40:00,78.98,78.98,78.98,78.98,0.0,47.9166,47.9166,47.9166,47.9166,0.0
2011-03-31 14:50:00,79.02,79.02,79.01,79.01,4900.0,47.9408,47.9408,47.9348,47.9348,4900.0
2011-03-31 15:00:00,78.99,79.03,78.99,79.01,2100.0,47.9226,47.9469,47.9226,47.9348,2100.0
2011-03-31 15:10:00,79.01,79.01,78.97,78.97,1200.0,47.9348,47.9348,47.9105,47.9105,1200.0
2011-03-31 15:20:00,78.97,78.97,78.95,78.95,200.0,47.9105,47.9105,47.8984,47.8984,200.0
2011-03-31 15:30:00,78.98,78.98,78.97,78.97,1200.0,47.9166,47.9166,47.9105,47.9105,1200.0
2011-03-31 15:40:00,78.97,78.97,78.96,78.97,1800.0,47.9105,47.9105,47.9044,47.9105,1800.0
2011-03-31 15:50:00,78.95,78.95,78.88,78.92,1900.0,47.8984,47.8984,47.8559,47.8802,1900.0
2011-04-01 09:30:00,78.79,78.79,78.75,78.75,2500.0,47.8013,47.8013,47.777,47.777,2500.0
2011-04-01 09:40:00,78.75,78.75,78.75,78.75,0.0,47.777,47.777,47.777,47.777,0.0
2011-04-01 09:50:00,78.7,78.7,78.7,78.7,300.0,47.7467,47.7467,47.7467,47.7467,300.0
2011-04-01 10:00:00,78.81,78.81,78.81,78.81,100.0,47.8134,47.8134,47.8134,47.8134,100.0
2011-04-01 10:10:00,78.74,78.74,78.74,78.74,100.0,47.771,47.771,47.771,47.771,100.0
2011-04-01 10:20:00,78.74,78.74,78.74,78.74,0.0,47.771,47.771,47.771,47.771,0.0
2011-04-01 10:30:00,78.74,78.74,78.74,78.74,0.0,47.771,47.771,47.771,47.771,0.0
2011-04-01 10:40:00,78.85,78.85,78.84,78.84,200.0,47.8377,47.8377,47.8316,47.8316,200.0
2011-04-01 10:50:00,78.81,78.81,78.81,78.81,1000.0,47.8134,47.8134,47.8134,47.8134,1000.0
2011-04-01 11:00:00,78.81,78.81,78.81,78.81,0.0,47.8134,47.8134,47.8134,47.8134,0.0
2011-04-01 11:10:00,78.81,78.81,78.81,78.81,0.0,47.8134,47.8134,47.8134,47.8134,0.0
2011-04-01 11:20:00,78.85,78.85,78.84,78.85,600.0,47.8377,47.8377,47.8316,47.8377,600.0
2011-04-01 11:30:00,78.85,78.85,78.75,78.84,400.0,47.8377,47.8377,47.777,47.8316,400.0
2011-04-01 11:40:00,78.84,78.84,78.84,78.84,0.0,47.8316,47.8316,47.8316,47.8316,0.0
2011-04-01 11:50:00,78.79,78.85,78.79,78.85,5900.0,47.8013,47.8377,47.8013,47.8377,5900.0
2011-04-01 12:00:00,78.94,78.96,78.94,78.94,900.0,47.8923,47.9044,47.8923,47.8923,900.0
2011-04-01 12:10:00,78.86,78.86,78.86,78.86,600.0,47.8438,47.8438,47.8438,47.8438,600.0
2011-04-01 12:20:00,78.86,78.86,78.86,78.86,0.0,47.8438,47.8438,47.8438,47.8438,0.0
2011-04-01 12:30:00,78.97,78.97,78.97,78.97,100.0,47.9105,47.9105,47.9105,47.9105,100.0
2011-04-01 12:40:00,78.97,78.97,78.97,78.97,0.0,47.9105,47.9105,47.9105,47.9105,0.0
2011-04-01 12:50:00,78.89,78.89,78.89,78.89,100.0,47.862,47.862,47.862,47.862,100.0
2011-04-01 13:00:00,78.98,78.98,78.98,78.98,200.0,47.9166,47.9166,47.9166,47.9166,200.0
2011-04-01 13:10:00,78.98,78.98,78.98,78.98,0.0,47.9166,47.9166,47.9166,47.9166,0.0
2011-04-01 13:20:00,78.95,78.96,78.85,78.93,1100.0,47.8984,47.9044,47.8377,47.8862,1100.0
2011-04-01 13:30:00,78.85,78.85,78.85,78.85,100.0,47.8377,47.8377,47.8377,47.8377,100.0
2011-04-01 13:40:00,78.98,79.01,78.98,79.01,900.0,47.9166,47.9348,47.9166,47.9348,900.0
2011-04-01 13:50:00,79.0,79.0,79.0,79.0,500.0,47.9287,47.9287,47.9287,47.9287,500.0
2011-04-01 14:00:00,78.96,78.96,78.96,78.96,100.0,47.9044,47.9044,47.9044,47.9044,100.0
2011-04-01 14:10:00,78.96,78.96,78.96,78.96,0.0,47.9044,47.9044,47.9044,47.9044,0.0
2011-04-01 14:20:00,79.03,79.04,79.03,79.04,500.0,47.9469,47.953,47.9469,47.953,500.0
2011-04-01 14:30:00,79.05,79.05,79.05,79.05,500.0,47.959,47.959,47.959,47.959,500.0
2011-04-01 14:40:00,78.94,78.94,78.94,78.94,2900.0,47.8923,47.8923,47.8923,47.8923,2900.0
2011-04-01 14:50:00,79.03,79.03,79.03,79.03,100.0,47.9469,47.9469,47.9469,47.9469,100.0
2011-04-01 15:00:00,79.03,79.03,79.03,79.03,300.0,47.9469,47.9469,47.9469,47.9469,300.0
2011-04-01 15:10:00,79.01,79.03,79.0,79.0,1400.0,47.9348,47.9469,47.9287,47.9287,1400.0
2011-04-01 15:20:00,78.99,79.03,78.99,79.03,900.0,47.9226,47.9469,47.9226,47.9469,900.0
2011-04-01 15:30:00,79.03,79.03,79.03,79.03,100.0,47.9469,47.9469,47.9469,47.9469,100.0
2011-04-01 15:40:00,79.03,79.03,79.03,79.03,0.0,47.9469,47.9469,47.9469,47.9469,0.0
2011-04-01 15:50:00,79.01,79.1,79.01,79.09,1600.0,47.9348,47.9894,47.9348,47.9833,1600.0
2011-04-04 09:30:00,79.43,79.43,79.12,79.17,5700.0,48.1896,48.1896,48.0015,48.0318,5700.0
2011-04-04 09:40:00,79.17,79.17,79.17,79.17,0.0,48.0318,48.0318,48.0318,48.0318,0.0
2011-04-04 09:50:00,79.15,79.15,79.15,79.15,100.0,48.0197,48.0197,48.0197,48.0197,100.0
2011-04-04 10:00:00,79.31,79.31,79.31,79.31,100.0,48.1168,48.1168,48.1168,48.1168,100.0
2011-04-04 10:10:00,79.21,79.21,79.21,79.21,900.0,48.0561,48.0561,48.0561,48.0561,900.0
2011-04-04 10:20:00,79.2,79.2,79.2,79.2,800.0,48.05,48.05,48.05,48.05,800.0
2011-04-04 10:30:00,79.22,79.22,79.22,79.22,400.0,48.0622,48.0622,48.0622,48.0622,400.0
2011-04-04 10:40:00,79.17,79.21,79.17,79.21,200.0,48.0318,48.0561,48.0318,48.0561,200.0
2011-04-04 10:50:00,79.21,79.21,79.21,79.21,0.0,48.0561,48.0561,48.0561,48.0561,0.0
2011-04-04 11:00:00,79.22,79.26,79.22,79.26,900.0,48.0622,48.0864,48.0622,48.0864,900.0
2011-04-04 11:10:00,79.29,79.3,79.26,79.26,800.0,48.1046,48.1107,48.0864,48.0864,800.0
2011-04-04 11:20:00,79.24,79.24,79.24,79.24,600.0,48.0743,48.0743,48.0743,48.0743,600.0
2011-04-04 11:30:00,79.24,79.24,79.24,79.24,0.0,48.0743,48.0743,48.0743,48.0743,0.0
2011-04-04 11:40:00,79.24,79.24,79.24,79.24,0.0,48.0743,48.0743,48.0743,48.0743,0.0
2011-04-04 11:50:00,79.3,79.3,79.3,79.3,200.0,48.1107,48.1107,48.1107,48.1107,200.0
2011-04-04 12:00:00,79.3,79.3,79.3,79.3,0.0,48.1107,48.1107,48.1107,48.1107,0.0
2011-04-04 12:10:00,79.34,79.34,79.34,79.34,100.0,48.135,48.135,48.135,48.135,100.0
2011-04-04 12:20:00,79.34,79.34,79.34,79.34,0.0,48.135,48.135,48.135,48.135,0.0
2011-04-04 12:30:00,79.34,79.34,79.34,79.34,0.0,48.135,48.135,48.135,48.135,0.0
2011-04-04 12:40:00,79.25,79.37,79.25,79.26,3700.0,48.0804,48.1532,48.0804,48.0864,3700.0
2011-04-04 12:50:00,79.33,79.37,79.33,79.34,1100.0,48.1289,48.1532,48.1289,48.135,1100.0
2011-04-04 13:00:00,79.3,79.34,79.3,79.33,1100.0,48.1107,48.135,48.1107,48.1289,1100.0
2011-04-04 13:10:00,79.28,79.28,79.28,79.28,100.0,48.0986,48.0986,48.0986,48.0986,100.0
2011-04-04 13:20:00,79.25,79.33,79.25,79.33,500.0,48.0804,48.1289,48.0804,48.1289,500.0
2011-04-04 13:30:00,79.32,79.32,79.32,79.32,300.0,48.1228,48.1228,48.1228,48.1228,300.0
2011-04-04 13:40:00,79.32,79.32,79.32,79.32,0.0,48.1228,48.1228,48.1228,48.1228,0.0
2011-04-04 13:50:00,79.33,79.36,79.33,79.36,1500.0,48.1289,48.1471,48.1289,48.1471,1500.0
2011-04-04 14:00:00,79.31,79.37,79.3,79.31,600.0,48.1168,48.1532,48.1107,48.1168,600.0
2011-04-04 14:10:00,79.3,79.3,79.3,79.3,2100.0,48.1107,48.1107,48.1107,48.1107,2100.0
2011-04-04 14:20:00,79.35,79.36,79.35,79.36,900.0,48.1411,48.1471,48.1411,48.1471,900.0
2011-04-04 14:30:00,79.35,79.35,79.35,79.35,700.0,48.1411,48.1411,48.1411,48.1411,700.0
2011-04-04 14:40:00,79.35,79.35,79.35,79.35,0.0,48.1411,48.1411,48.1411,48.1411,0.0
2011-04-04 14:50:00,79.26,79.26,79.26,79.26,100.0,48.0864,48.0864,48.0864,48.0864,100.0
2011-04-04 15:00:00,79.26,79.26,79.26,79.26,0.0,48.0864,48.0864,48.0864,48.0864,0.0
2011-04-04 15:10:00,79.26,79.26,79.26,79.26,0.0,48.0864,48.0864,48.0864,48.0864,0.0
2011-04-04 15:20:00,79.28,79.28,79.27,79.27,1000.0,48.0986,48.0986,48.0925,48.0925,1000.0
2011-04-04 15:30:00,79.27,79.29,79.27,79.27,600.0,48.0925,48.1046,48.0925,48.0925,600.0
2011-04-04 15:40:00,79.21,79.21,79.21,79.21,100.0,48.0561,48.0561,48.0561,48.0561,100.0
2011-04-04 15:50:00,79.28,79.28,79.28,79.28,1200.0,48.0986,48.0986,48.0986,48.0986,1200.0
2011-04-05 09:30:00,79.35,79.35,79.17,79.22,2900.0,48.1411,48.1411,48.0318,48.0622,2900.0
2011-04-05 09:40:00,79.11,79.18,79.11,79.16,500.0,47.9954,48.0379,47.9954,48.0258,500.0
2011-04-05 09:50:00,79.15,79.15,79.15,79.15,500.0,48.0197,48.0197,48.0197,48.0197,500.0
2011-04-05 10:00:00,79.13,79.13,79.13,79.13,300.0,48.0076,48.0076,48.0076,48.0076,300.0
2011-04-05 10:10:00,79.13,79.13,79.13,79.13,0.0,48.0076,48.0076,48.0076,48.0076,0.0
2011-04-05 10:20:00,79.13,79.13,79.13,79.13,0.0,48.0076,48.0076,48.0076,48.0076,0.0
2011-04-05 10:30:00,79.13,79.13,79.13,79.13,0.0,48.0076,48.0076,48.0076,48.0076,0.0
2011-04-05 10:40:00,79.06,79.13,79.04,79.13,13700.0,47.9651,48.0076,47.953,48.0076,13700.0
2011-04-05 10:50:00,79.04,79.04,79.04,79.04,100.0,47.953,47.953,47.953,47.953,100.0
2011-04-05 11:00:00,79.18,79.18,79.05,79.1,3200.0,48.0379,48.0379,47.959,47.9894,3200.0
2011-04-05 11:10:00,79.04,79.07,79.03,79.04,1400.0,47.953,47.9712,47.9469,47.953,1400.0
2011-04-05 11:20:00,79.02,79.07,79.0,79.07,2200.0,47.9408,47.9712,47.9287,47.9712,2200.0
2011-04-05 11:30:00,79.05,79.05,79.04,79.04,500.0,47.959,47.959,47.953,47.953,500.0
2011-04-05 11:40:00,79.05,79.05,79.0,79.0,8000.0,47.959,47.959,47.9287,47.9287,8000.0
2011-04-05 11:50:00,78.91,78.91,78.91,78.91,200.0,47.8741,47.8741,47.8741,47.8741,200.0
2011-04-05 12:00:00,79.02,79.02,79.02,79.02,100.0,47.9408,47.9408,47.9408,47.9408,100.0
2011-04-05 12:10:00,79.02,79.04,79.02,79.04,2900.0,47.9408,47.953,47.9408,47.953,2900.0
2011-04-05 12:20:00,79.04,79.04,79.04,79.04,0.0,47.953,47.953,47.953,47.953,0.0
2011-04-05 12:30:00,79.0,79.05,79.0,79.05,4700.0,47.9287,47.959,47.9287,47.959,4700.0
2011-04-05 12:40:00,79.09,79.11,79.08,79.08,27800.0,47.9833,47.9954,47.9772,47.9772,27800.0
2011-04-05 12:50:00,79.1,79.13,79.1,79.13,2800.0,47.9894,48.0076,47.9894,48.0076,2800.0
2011-04-05 13:00:00,79.12,79.12,79.12,79.12,100.0,48.0015,48.0015,48.0015,48.0015,100.0
2011-04-05 13:10:00,79.1,79.1,79.1,79.1,300.0,47.9894,47.9894,47.9894,47.9894,300.0
2011-04-05 13:20:00,79.09,79.1,79.09,79.1,200.0,47.9833,47.9894,47.9833,47.9894,200.0
2011-04-05 13:30:00,79.1,79.1,79.06,79.06,8000.0,47.9894,47.9894,47.9651,47.9651,8000.0
2011-04-05 13:40:00,79.02,79.02,79.0,79.0,7000.0,47.9408,47.9408,47.9287,47.9287,7000.0
2011-04-05 13:50:00,79.06,79.06,79.06,79.06,12600.0,47.9651,47.9651,47.9651,47.9651,12600.0
2011-04-05 14:00:00,79.06,79.06,79.06,79.06,0.0,47.9651,47.9651,47.9651,47.9651,0.0
2011-04-05 14:10:00,79.06,79.06,79.06,79.06,0.0,47.9651,47.9651,47.9651,47.9651,0.0
2011-04-05 14:20:00,79.1,79.1,79.05,79.07,5200.0,47.9894,47.9894,47.959,47.9712,5200.0
2011-04-05 14:30:00,78.95,79.07,78.95,79.07,800.0,47.8984,47.9712,47.8984,47.9712,800.0
2011-04-05 14:40:00,78.96,79.03,78.94,78.94,800.0,47.9044,47.9469,47.8923,47.8923,800.0
2011-04-05 14:50:00,78.94,78.94,78.94,78.94,0.0,47.8923,47.8923,47.8923,47.8923,0.0
2011-04-05 15:00:00,79.05,79.05,78.9,78.92,5300.0,47.959,47.959,47.868,47.8802,5300.0
2011-04-05 15:10:00,79.01,79.01,78.92,78.92,1100.0,47.9348,47.9348,47.8802,47.8802,1100.0
2011-04-05 15:20:00,79.01,79.01,78.85,79.01,8200.0,47.9348,47.9348,47.8377,47.9348,8200.0
2011-04-05 15:30:00,78.98,79.04,78.98,79.04,800.0,47.9166,47.953,47.9166,47.953,800.0
2011-04-05 15:40:00,79.04,79.04,78.87,78.91,500.0,47.953,47.953,47.8498,47.8741,500.0
2011-04-05 15:50:00,78.93,79.05,78.93,79.05,2900.0,47.8862,47.959,47.8862,47.959,2900.0
2011-04-06 09:30:00,79.11,79.11,78.92,78.92,2000.0,47.9954,47.9954,47.8802,47.8802,2000.0
2011-04-06 09:40:00,79.08,79.08,79.08,79.08,1000.0,47.9772,47.9772,47.9772,47.9772,1000.0
2011-04-06 09:50:00,79.01,79.01,79.01,79.01,200.0,47.9348,47.9348,47.9348,47.9348,200.0
2011-04-06 10:00:00,79.01,79.01,79.01,79.01,0.0,47.9348,47.9348,47.9348,47.9348,0.0
2011-04-06 10:10:00,79.0,79.03,79.0,79.03,300.0,47.9287,47.9469,47.9287,47.9469,300.0
2011-04-06 10:20:00,79.01,79.01,78.98,78.98,2100.0,47.9348,47.9348,47.9166,47.9166,2100.0
2011-04-06 10:30:00,78.95,78.95,78.95,78.95,200.0,47.8984,47.8984,47.8984,47.8984,200.0
2011-04-06 10:40:00,78.92,78.92,78.92,78.92,100.0,47.8802,47.8802,47.8802,47.8802,100.0
2011-04-06 10:50:00,78.95,78.95,78.95,78.95,300.0,47.8984,47.8984,47.8984,47.8984,300.0
2011-04-06 11:00:00,78.94,78.95,78.92,78.92,1400.0,47.8923,47.8984,47.8802,47.8802,1400.0
2011-04-06 11:10:00,78.95,78.95,78.95,78.95,100.0,47.8984,47.8984,47.8984,47.8984,100.0
2011-04-06 11:20:00,78.91,78.94,78.91,78.94,500.0,47.8741,47.8923,47.8741,47.8923,500.0
2011-04-06 11:30:00,78.95,79.07,78.95,79.04,5300.0,47.8984,47.9712,47.8984,47.953,5300.0
2011-04-06 11:40:00,79.06,79.1,79.01,79.1,6100.0,47.9651,47.9894,47.9348,47.9894,6100.0
2011-04-06 11:50:00,79.03,79.03,79.0,79.02,6300.0,47.9469,47.9469,47.9287,47.9408,6300.0
2011-04-06 12:00:00,79.02,79.13,79.02,79.13,6000.0,47.9408,48.0076,47.9408,48.0076,6000.0
2011-04-06 12:10:00,79.13,79.13,79.0,79.0,6700.0,48.0076,48.0076,47.9287,47.9287,6700.0
2011-04-06 12:20:00,79.08,79.08,78.98,79.04,2500.0,47.9772,47.9772,47.9166,47.953,2500.0
2011-04-06 12:30:00,79.04,79.05,78.98,79.0,6300.0,47.953,47.959,47.9166,47.9287,6300.0
2011-04-06 12:40:00,79.0,79.06,78.99,79.01,3600.0,47.9287,47.9651,47.9226,47.9348,3600.0
2011-04-06 12:50:00,79.01,79.02,78.99,79.02,2600.0,47.9348,47.9408,47.9226,47.9408,2600.0
2011-04-06 13:00:00,79.06,79.06,78.99,79.04,8000.0,47.9651,47.9651,47.9226,47.953,8000.0
2011-04-06 13:10:00,79.04,79.05,78.95,78.95,5200.0,47.953,47.959,47.8984,47.8984,5200.0
2011-04-06 13:20:00,78.96,79.01,78.95,78.96,4600.0,47.9044,47.9348,47.8984,47.9044,4600.0
2011-04-06 13:30:00,78.95,79.0,78.94,78.98,20300.0,47.8984,47.9287,47.8923,47.9166,20300.0
2011-04-06 13:40:00,78.96,78.98,78.96,78.96,4000.0,47.9044,47.9166,47.9044,47.9044,4000.0
2011-04-06 13:50:00,78.96,78.96,78.94,78.94,4200.0,47.9044,47.9044,47.8923,47.8923,4200.0
2011-04-06 14:00:00,78.95,78.96,78.92,78.94,3500.0,47.8984,47.9044,47.8802,47.8923,3500.0
2011-04-06 14:10:00,78.93,78.99,78.93,78.99,2900.0,47.8862,47.9226,47.8862,47.9226,2900.0
2011-04-06 14:20:00,78.99,79.01,78.98,78.98,10200.0,47.9226,47.9348,47.9166,47.9166,10200.0
2011-04-06 14:30:00,78.97,78.99,78.95,78.96,14000.0,47.9105,47.9226,47.8984,47.9044,14000.0
2011-04-06 14:40:00,78.97,78.99,78.97,78.97,7500.0,47.9105,47.9226,47.9105,47.9105,7500.0
2011-04-06 14:50:00,78.97,78.99,78.97,78.99,6200.0,47.9105,47.9226,47.9105,47.9226,6200.0
2011-04-06 15:00:00,78.99,78.99,78.96,78.97,7700.0,47.9226,47.9226,47.9044,47.9105,7700.0
2011-04-06 15:10:00,78.97,78.97,78.91,78.91,6300.0,47.9105,47.9105,47.8741,47.8741,6300.0
2011-04-06 15:20:00,78.91,78.98,78.91,78.92,3000.0,47.8741,47.9166,47.8741,47.8802,3000.0
2011-04-06 15:30:00,78.99,78.99,78.99,78.99,200.0,47.9226,47.9226,47.9226,47.9226,200.0
2011-04-06 15:40:00,78.99,78.99,78.92,78.92,1400.0,47.9226,47.9226,47.8802,47.8802,1400.0
2011-04-06 15:50:00,78.97,78.97,78.96,78.96,2100.0,47.9105,47.9105,47.9044,47.9044,2100.0
2011-04-07 09:30:00,79.01,79.01,79.01,79.01,1800.0,47.9348,47.9348,47.9348,47.9348,1800.0
2011-04-07 09:40:00,79.01,79.01,79.01,79.01,0.0,47.9348,47.9348,47.9348,47.9348,0.0
2011-04-07 09:50:00,78.9,78.9,78.9,78.9,2700.0,47.868,47.868,47.868,47.868,2700.0
2011-04-07 10:00:00,78.93,78.93,78.87,78.87,2000.0,47.8862,47.8862,47.8498,47.8498,2000.0
2011-04-07 10:10:00,78.87,78.87,78.87,78.87,0.0,47.8498,47.8498,47.8498,47.8498,0.0
2011-04-07 10:20:00,78.87,78.87,78.87,78.87,0.0,47.8498,47.8498,47.8498,47.8498,0.0
2011-04-07 10:30:00,78.82,78.86,78.82,78.86,2400.0,47.8195,47.8438,47.8195,47.8438,2400.0
2011-04-07 10:40:00,78.88,78.9,78.88,78.9,1000.0,47.8559,47.868,47.8559,47.868,1000.0
2011-04-07 10:50:00,78.9,78.9,78.9,78.9,0.0,47.868,47.868,47.868,47.868,0.0
2011-04-07 11:00:00,78.88,78.88,78.88,78.88,200.0,47.8559,47.8559,47.8559,47.8559,200.0
2011-04-07 11:10:00,78.88,78.9,78.88,78.9,200.0,47.8559,47.868,47.8559,47.868,200.0
2011-04-07 11:20:00,78.9,78.9,78.9,78.9,200.0,47.868,47.868,47.868,47.868,200.0
2011-04-07 11:30:00,78.91,78.95,78.91,78.95,2700.0,47.8741,47.8984,47.8741,47.8984,2700.0
2011-04-07 11:40:00,78.95,78.95,78.95,78.95,0.0,47.8984,47.8984,47.8984,47.8984,0.0
2011-04-07 11:50:00,79.01,79.01,78.95,78.95,600.0,47.9348,47.9348,47.8984,47.8984,600.0
2011-04-07 12:00:00,78.87,78.94,78.87,78.94,3000.0,47.8498,47.8923,47.8498,47.8923,3000.0
2011-04-07 12:10:00,78.94,78.94,78.94,78.94,0.0,47.8923,47.8923,47.8923,47.8923,0.0
2011-04-07 12:20:00,78.9,78.92,78.9,78.92,500.0,47.868,47.8802,47.868,47.8802,500.0
2011-04-07 12:30:00,78.87,78.87,78.84,78.84,1600.0,47.8498,47.8498,47.8316,47.8316,1600.0
2011-04-07 12:40:00,78.85,78.85,78.85,78.85,300.0,47.8377,47.8377,47.8377,47.8377,300.0
2011-04-07 12:50:00,78.87,78.87,78.87,78.87,2600.0,47.8498,47.8498,47.8498,47.8498,2600.0
2011-04-07 13:00:00,78.87,78.87,78.8,78.8,1200.0,47.8498,47.8498,47.8074,47.8074,1200.0
2011-04-07 13:10:00,78.8,78.8,78.8,78.8,0.0,47.8074,47.8074,47.8074,47.8074,0.0
2011-04-07 13:20:00,78.81,78.81,78.81,78.81,200.0,47.8134,47.8134,47.8134,47.8134,200.0
2011-04-07 13:30:00,78.81,78.88,78.81,78.88,1500.0,47.8134,47.8559,47.8134,47.8559,1500.0
2011-04-07 13:40:00,78.91,78.91,78.91,78.91,400.0,47.8741,47.8741,47.8741,47.8741,400.0
2011-04-07 13:50:00,78.86,78.91,78.86,78.89,900.0,47.8438,47.8741,47.8438,47.862,900.0
2011-04-07 14:00:00,78.86,78.86,78.86,78.86,200.0,47.8438,47.8438,47.8438,47.8438,200.0
2011-04-07 14:10:00,78.91,78.91,78.88,78.88,500.0,47.8741,47.8741,47.8559,47.8559,500.0
2011-04-07 14:20:00,78.91,78.91,78.89,78.89,1100.0,47.8741,47.8741,47.862,47.862,1100.0
2011-04-07 14:30:00,78.9,78.93,78.8,78.8,3300.0,47.868,47.8862,47.8074,47.8074,3300.0
2011-04-07 14:40:00,78.8,78.9,78.8,78.89,3000.0,47.8074,47.868,47.8074,47.862,3000.0
2011-04-07 14:50:00,78.9,78.9,78.9,78.9,100.0,47.868,47.868,47.868,47.868,100.0
2011-04-07 15:00:00,78.91,78.95,78.86,78.86,1300.0,47.8741,47.8984,47.8438,47.8438,1300.0
2011-04-07 15:10:00,78.92,78.92,78.81,78.81,400.0,47.8802,47.8802,47.8134,47.8134,400.0
2011-04-07 15:20:00,78.92,78.92,78.8,78.91,2000.0,47.8802,47.8802,47.8074,47.8741,2000.0
2011-04-07 15:30:00,78.93,78.93,78.78,78.78,500.0,47.8862,47.8862,47.7952,47.7952,500.0
2011-04-07 15:40:00,78.78,78.78,78.78,78.78,0.0,47.7952,47.7952,47.7952,47.7952,0.0
2011-04-07 15:50:00,78.87,78.88,78.86,78.88,400.0,47.8498,47.8559,47.8438,47.8559,400.0
2011-04-08 09:30:00,78.84,78.84,78.7,78.7,4300.0,47.8316,47.8316,47.7467,47.7467,4300.0
2011-04-08 09:40:00,78.7,78.7,78.7,78.7,0.0,47.7467,47.7467,47.7467,47.7467,0.0
2011-04-08 09:50:00,78.69,78.69,78.69,78.69,500.0,47.7406,47.7406,47.7406,47.7406,500.0
2011-04-08 10:00:00,78.81,78.81,78.71,78.71,1900.0,47.8134,47.8134,47.7528,47.7528,1900.0
2011-04-08 10:10:00,78.85,78.85,78.71,78.71,500.0,47.8377,47.8377,47.7528,47.7528,500.0
2011-04-08 10:20:00,78.8,78.84,78.79,78.84,1600.0,47.8074,47.8316,47.8013,47.8316,1600.0
2011-04-08 10:30:00,78.81,78.81,78.81,78.81,100.0,47.8134,47.8134,47.8134,47.8134,100.0
2011-04-08 10:40:00,78.81,78.81,78.81,78.81,0.0,47.8134,47.8134,47.8134,47.8134,0.0
2011-04-08 10:50:00,78.77,78.77,78.65,78.76,3700.0,47.7892,47.7892,47.7164,47.7831,3700.0
2011-04-08 11:00:00,78.76,78.76,78.76,78.76,0.0,47.7831,47.7831,47.7831,47.7831,0.0
2011-04-08 11:10:00,78.76,78.76,78.76,78.76,0.0,47.7831,47.7831,47.7831,47.7831,0.0
2011-04-08 11:20:00,78.76,78.76,78.76,78.76,0.0,47.7831,47.7831,47.7831,47.7831,0.0
2011-04-08 11:30:00,78.71,78.71,78.68,78.68,500.0,47.7528,47.7528,47.7346,47.7346,500.0
2011-04-08 11:40:00,78.7,78.71,78.7,78.71,400.0,47.7467,47.7528,47.7467,47.7528,400.0
2011-04-08 11:50:00,78.72,78.74,78.72,78.74,400.0,47.7588,47.771,47.7588,47.771,400.0
2011-04-08 12:00:00,78.81,78.81,78.75,78.75,300.0,47.8134,47.8134,47.777,47.777,300.0
2011-04-08 12:10:00,78.81,78.81,78.77,78.77,1200.0,47.8134,47.8134,47.7892,47.7892,1200.0
2011-04-08 12:20:00,78.8,78.81,78.8,78.8,300.0,47.8074,47.8134,47.8074,47.8074,300.0
2011-04-08 12:30:00,78.83,78.83,78.83,78.83,6000.0,47.8256,47.8256,47.8256,47.8256,6000.0
2011-04-08 12:40:00,78.76,78.83,78.76,78.83,1400.0,47.7831,47.8256,47.7831,47.8256,1400.0
2011-04-08 12:50:00,78.82,78.82,78.82,78.82,600.0,47.8195,47.8195,47.8195,47.8195,600.0
2011-04-08 13:00:00,78.79,78.79,78.78,78.78,300.0,47.8013,47.8013,47.7952,47.7952,300.0
2011-04-08 13:10:00,78.8,78.8,78.79,78.79,700.0,47.8074,47.8074,47.8013,47.8013,700.0
2011-04-08 13:20:00,78.78,78.78,78.78,78.78,300.0,47.7952,47.7952,47.7952,47.7952,300.0
2011-04-08 13:30:00,78.79,78.79,78.79,78.79,100.0,47.8013,47.8013,47.8013,47.8013,100.0
2011-04-08 13:40:00,78.8,78.8,78.8,78.8,200.0,47.8074,47.8074,47.8074,47.8074,200.0
2011-04-08 13:50:00,78.74,78.74,78.74,78.74,100.0,47.771,47.771,47.771,47.771,100.0
2011-04-08 14:00:00,78.81,78.81,78.8,78.8,300.0,47.8134,47.8134,47.8074,47.8074,300.0
2011-04-08 14:10:00,78.8,78.8,78.8,78.8,0.0,47.8074,47.8074,47.8074,47.8074,0.0
2011-04-08 14:20:00,78.81,78.82,78.81,78.82,400.0,47.8134,47.8195,47.8134,47.8195,400.0
2011-04-08 14:30:00,78.82,78.82,78.82,78.82,500.0,47.8195,47.8195,47.8195,47.8195,500.0
2011-04-08 14:40:00,78.82,78.82,78.82,78.82,200.0,47.8195,47.8195,47.8195,47.8195,200.0
2011-04-08 14:50:00,78.82,78.82,78.82,78.82,0.0,47.8195,47.8195,47.8195,47.8195,0.0
2011-04-08 15:00:00,78.82,78.82,78.77,78.77,2300.0,47.8195,47.8195,47.7892,47.7892,2300.0
2011-04-08 15:10:00,78.77,78.77,78.77,78.77,300.0,47.7892,47.7892,47.7892,47.7892,300.0
2011-04-08 15:20:00,78.8,78.8,78.8,78.8,100.0,47.8074,47.8074,47.8074,47.8074,100.0
2011-04-08 15:30:00,78.8,78.8,78.8,78.8,0.0,47.8074,47.8074,47.8074,47.8074,0.0
2011-04-08 15:40:00,78.83,78.83,78.82,78.83,400.0,47.8256,47.8256,47.8195,47.8256,400.0
2011-04-08 15:50:00,78.79,78.81,78.78,78.78,1900.0,47.8013,47.8134,47.7952,47.7952,1900.0
2011-04-11 09:30:00,78.91,78.91,78.78,78.78,6100.0,47.8741,47.8741,47.7952,47.7952,6100.0
2011-04-11 09:40:00,78.82,78.82,78.81,78.81,800.0,47.8195,47.8195,47.8134,47.8134,800.0
2011-04-11 09:50:00,78.82,78.82,78.82,78.82,300.0,47.8195,47.8195,47.8195,47.8195,300.0
2011-04-11 10:00:00,78.87,78.87,78.87,78.87,400.0,47.8498,47.8498,47.8498,47.8498,400.0
2011-04-11 10:10:00,78.87,78.9,78.87,78.9,3300.0,47.8498,47.868,47.8498,47.868,3300.0
2011-04-11 10:20:00,78.9,78.9,78.82,78.87,800.0,47.868,47.868,47.8195,47.8498,800.0
2011-04-11 10:30:00,78.85,78.85,78.81,78.81,500.0,47.8377,47.8377,47.8134,47.8134,500.0
2011-04-11 10:40:00,78.76,78.81,78.76,78.81,1100.0,47.7831,47.8134,47.7831,47.8134,1100.0
2011-04-11 10:50:00,78.81,78.81,78.81,78.81,0.0,47.8134,47.8134,47.8134,47.8134,0.0
2011-04-11 11:00:00,78.8,78.8,78.8,78.8,100.0,47.8074,47.8074,47.8074,47.8074,100.0
2011-04-11 11:10:00,78.8,78.81,78.75,78.81,800.0,47.8074,47.8134,47.777,47.8134,800.0
2011-04-11 11:20:00,78.85,78.85,78.85,78.85,500.0,47.8377,47.8377,47.8377,47.8377,500.0
2011-04-11 11:30:00,78.79,78.88,78.79,78.81,400.0,47.8013,47.8559,47.8013,47.8134,400.0
2011-04-11 11:40:00,78.89,78.89,78.86,78.86,1000.0,47.862,47.862,47.8438,47.8438,1000.0
2011-04-11 11:50:00,78.88,78.88,78.88,78.88,300.0,47.8559,47.8559,47.8559,47.8559,300.0
2011-04-11 12:00:00,78.88,78.88,78.78,78.78,3600.0,47.8559,47.8559,47.7952,47.7952,3600.0
2011-04-11 12:10:00,78.78,78.78,78.78,78.78,0.0,47.7952,47.7952,47.7952,47.7952,0.0
2011-04-11 12:20:00,78.78,78.78,78.78,78.78,0.0,47.7952,47.7952,47.7952,47.7952,0.0
2011-04-11 12:30:00,78.74,78.75,78.72,78.73,4900.0,47.771,47.777,47.7588,47.7649,4900.0
2011-04-11 12:40:00,78.71,78.79,78.7,78.72,8500.0,47.7528,47.8013,47.7467,47.7588,8500.0
2011-04-11 12:50:00,78.72,78.81,78.72,78.81,6700.0,47.7588,47.8134,47.7588,47.8134,6700.0
2011-04-11 13:00:00,78.78,78.78,78.74,78.75,3500.0,47.7952,47.7952,47.771,47.777,3500.0
2011-04-11 13:10:00,78.75,78.83,78.74,78.81,6700.0,47.777,47.8256,47.771,47.8134,6700.0
2011-04-11 13:20:00,78.78,78.79,78.77,78.77,6900.0,47.7952,47.8013,47.7892,47.7892,6900.0
2011-04-11 13:30:00,78.79,78.81,78.77,78.77,7300.0,47.8013,47.8134,47.7892,47.7892,7300.0
2011-04-11 13:40:00,78.77,78.8,78.75,78.8,9700.0,47.7892,47.8074,47.777,47.8074,9700.0
2011-04-11 13:50:00,78.78,78.78,78.75,78.75,6200.0,47.7952,47.7952,47.777,47.777,6200.0
2011-04-11 14:00:00,78.75,78.77,78.72,78.72,11400.0,47.777,47.7892,47.7588,47.7588,11400.0
2011-04-11 14:10:00,78.72,78.73,78.72,78.72,5000.0,47.7588,47.7649,47.7588,47.7588,5000.0
2011-04-11 14:20:00,78.72,78.73,78.69,78.71,19300.0,47.7588,47.7649,47.7406,47.7528,19300.0
2011-04-11 14:30:00,78.72,78.73,78.71,78.73,11100.0,47.7588,47.7649,47.7528,47.7649,11100.0
2011-04-11 14:40:00,78.71,78.73,78.71,78.73,6200.0,47.7528,47.7649,47.7528,47.7649,6200.0
2011-04-11 14:50:00,78.73,78.74,78.71,78.72,8900.0,47.7649,47.771,47.7528,47.7588,8900.0
2011-04-11 15:00:00,78.71,78.73,78.71,78.71,10500.0,47.7528,47.7649,47.7528,47.7528,10500.0
2011-04-11 15:10:00,78.71,78.72,78.66,78.66,10600.0,47.7528,47.7588,47.7224,47.7224,10600.0
2011-04-11 15:20:00,78.7,78.71,78.66,78.66,3200.0,47.7467,47.7528,47.7224,47.7224,3200.0
2011-04-11 15:30:00,78.71,78.72,78.68,78.68,1100.0,47.7528,47.7588,47.7346,47.7346,1100.0
2011-04-11 15:40:00,78.71,78.73,78.71,78.73,400.0,47.7528,47.7649,47.7528,47.7649,400.0
2011-04-11 15:50:00,78.67,78.67,78.63,78.63,4800.0,47.7285,47.7285,47.7042,47.7042,4800.0
2011-04-12 09:30:00,78.91,79.07,78.9,79.07,12600.0,47.8741,47.9712,47.868,47.9712,12600.0
2011-04-12 09:40:00,79.02,79.02,79.02,79.02,100.0,47.9408,47.9408,47.9408,47.9408,100.0
2011-04-12 09:50:00,79.03,79.04,79.03,79.04,800.0,47.9469,47.953,47.9469,47.953,800.0
2011-04-12 10:00:00,79.04,79.04,79.04,79.04,0.0,47.953,47.953,47.953,47.953,0.0
2011-04-12 10:10:00,79.04,79.04,79.04,79.04,0.0,47.953,47.953,47.953,47.953,0.0
2011-04-12 10:20:00,79.04,79.04,79.04,79.04,400.0,47.953,47.953,47.953,47.953,400.0
2011-04-12 10:30:00,79.0,79.07,79.0,79.05,1200.0,47.9287,47.9712,47.9287,47.959,1200.0
2011-04-12 10:40:00,79.06,79.14,79.06,79.13,41300.0,47.9651,48.0136,47.9651,48.0076,41300.0
2011-04-12 10:50:00,79.18,79.2,79.18,79.2,4500.0,48.0379,48.05,48.0379,48.05,4500.0
2011-04-12 11:00:00,79.21,79.22,79.19,79.19,900.0,48.0561,48.0622,48.044,48.044,900.0
2011-04-12 11:10:00,79.2,79.21,79.17,79.21,3100.0,48.05,48.0561,48.0318,48.0561,3100.0
2011-04-12 11:20:00,79.21,79.21,79.21,79.21,0.0,48.0561,48.0561,48.0561,48.0561,0.0
2011-04-12 11:30:00,79.16,79.16,79.16,79.16,500.0,48.0258,48.0258,48.0258,48.0258,500.0
2011-04-12 11:40:00,79.15,79.15,79.14,79.14,700.0,48.0197,48.0197,48.0136,48.0136,700.0
2011-04-12 11:50:00,79.13,79.13,79.13,79.13,100.0,48.0076,48.0076,48.0076,48.0076,100.0
2011-04-12 12:00:00,79.14,79.14,79.14,79.14,100.0,48.0136,48.0136,48.0136,48.0136,100.0
2011-04-12 12:10:00,79.14,79.14,79.14,79.14,900.0,48.0136,48.0136,48.0136,48.0136,900.0
2011-04-12 12:20:00,79.08,79.08,79.08,79.08,100.0,47.9772,47.9772,47.9772,47.9772,100.0
2011-04-12 12:30:00,79.09,79.09,79.09,79.09,100.0,47.9833,47.9833,47.9833,47.9833,100.0
2011-04-12 12:40:00,79.14,79.14,79.14,79.14,100.0,48.0136,48.0136,48.0136,48.0136,100.0
2011-04-12 12:50:00,79.1,79.19,79.1,79.13,600.0,47.9894,48.044,47.9894,48.0076,600.0
2011-04-12 13:00:00,79.17,79.18,79.17,79.18,500.0,48.0318,48.0379,48.0318,48.0379,500.0
2011-04-12 13:10:00,79.18,79.18,79.18,79.18,0.0,48.0379,48.0379,48.0379,48.0379,0.0
2011-04-12 13:20:00,79.24,79.24,79.24,79.24,400.0,48.0743,48.0743,48.0743,48.0743,400.0
2011-04-12 13:30:00,79.24,79.24,79.24,79.24,200.0,48.0743,48.0743,48.0743,48.0743,200.0
2011-04-12 13:40:00,79.21,79.21,79.11,79.13,3500.0,48.0561,48.0561,47.9954,48.0076,3500.0
2011-04-12 13:50:00,79.21,79.21,79.21,79.21,800.0,48.0561,48.0561,48.0561,48.0561,800.0
2011-04-12 14:00:00,79.16,79.16,79.16,79.16,400.0,48.0258,48.0258,48.0258,48.0258,400.0
2011-04-12 14:10:00,79.1,79.12,79.07,79.12,1500.0,47.9894,48.0015,47.9712,48.0015,1500.0
2011-04-12 14:20:00,79.15,79.15,79.15,79.15,100.0,48.0197,48.0197,48.0197,48.0197,100.0
2011-04-12 14:30:00,79.18,79.18,79.18,79.18,200.0,48.0379,48.0379,48.0379,48.0379,200.0
2011-04-12 14:40:00,79.18,79.18,79.18,79.18,0.0,48.0379,48.0379,48.0379,48.0379,0.0
2011-04-12 14:50:00,79.17,79.17,79.17,79.17,200.0,48.0318,48.0318,48.0318,48.0318,200.0
2011-04-12 15:00:00,79.1,79.15,79.1,79.15,600.0,47.9894,48.0197,47.9894,48.0197,600.0
2011-04-12 15:10:00,79.15,79.15,79.15,79.15,0.0,48.0197,48.0197,48.0197,48.0197,0.0
2011-04-12 15:20:00,79.13,79.14,79.13,79.14,400.0,48.0076,48.0136,48.0076,48.0136,400.0
2011-04-12 15:30:00,79.12,79.14,79.11,79.11,800.0,48.0015,48.0136,47.9954,47.9954,800.0
2011-04-12 15:40:00,79.09,79.09,79.09,79.09,200.0,47.9833,47.9833,47.9833,47.9833,200.0
2011-04-12 15:50:00,79.13,79.16,79.13,79.16,1300.0,48.0076,48.0258,48.0076,48.0258,1300.0
2011-04-13 09:30:00,79.12,79.12,79.12,79.12,3200.0,48.0015,48.0015,48.0015,48.0015,3200.0
2011-04-13 09:40:00,79.14,79.14,79.11,79.11,600.0,48.0136,48.0136,47.9954,47.9954,600.0
2011-04-13 09:50:00,79.11,79.11,79.11,79.11,0.0,47.9954,47.9954,47.9954,47.9954,0.0
2011-04-13 10:00:00,79.05,79.05,79.05,79.05,100.0,47.959,47.959,47.959,47.959,100.0
2011-04-13 10:10:00,79.1,79.1,79.1,79.1,1000.0,47.9894,47.9894,47.9894,47.9894,1000.0
2011-04-13 10:20:00,79.17,79.18,79.11,79.18,5200.0,48.0318,48.0379,47.9954,48.0379,5200.0
2011-04-13 10:30:00,79.18,79.18,79.18,79.18,0.0,48.0379,48.0379,48.0379,48.0379,0.0
2011-04-13 10:40:00,79.2,79.21,79.2,79.21,7500.0,48.05,48.0561,48.05,48.0561,7500.0
2011-04-13 10:50:00,79.21,79.21,79.21,79.21,0.0,48.0561,48.0561,48.0561,48.0561,0.0
2011-04-13 11:00:00,79.11,79.21,79.11,79.21,1700.0,47.9954,48.0561,47.9954,48.0561,1700.0
2011-04-13 11:10:00,79.21,79.21,79.11,79.11,1300.0,48.0561,48.0561,47.9954,47.9954,1300.0
2011-04-13 11:20:00,79.14,79.14,79.14,79.14,200.0,48.0136,48.0136,48.0136,48.0136,200.0
2011-04-13 11:30:00,79.18,79.18,79.17,79.17,200.0,48.0379,48.0379,48.0318,48.0318,200.0
2011-04-13 11:40:00,79.21,79.21,79.21,79.21,200.0,48.0561,48.0561,48.0561,48.0561,200.0
2011-04-13 11:50:00,79.27,79.27,79.26,79.26,200.0,48.0925,48.0925,48.0864,48.0864,200.0
2011-04-13 12:00:00,79.3,79.3,79.3,79.3,100.0,48.1107,48.1107,48.1107,48.1107,100.0
2011-04-13 12:10:00,79.3,79.3,79.3,79.3,100.0,48.1107,48.1107,48.1107,48.1107,100.0
2011-04-13 12:20:00,79.3,79.3,79.3,79.3,0.0,48.1107,48.1107,48.1107,48.1107,0.0
2011-04-13 12:30:00,79.3,79.3,79.3,79.3,0.0,48.1107,48.1107,48.1107,48.1107,0.0
2011-04-13 12:40:00,79.3,79.3,79.3,79.3,0.0,48.1107,48.1107,48.1107,48.1107,0.0
2011-04-13 12:50:00,79.4,79.4,79.4,79.4,200.0,48.1714,48.1714,48.1714,48.1714,200.0
2011-04-13 13:00:00,79.4,79.4,79.23,79.23,800.0,48.1714,48.1714,48.0682,48.0682,800.0
2011-04-13 13:10:00,79.33,79.33,79.33,79.33,200.0,48.1289,48.1289,48.1289,48.1289,200.0
2011-04-13 13:20:00,79.28,79.28,79.28,79.28,100.0,48.0986,48.0986,48.0986,48.0986,100.0
2011-04-13 13:30:00,79.23,79.35,79.23,79.35,1300.0,48.0682,48.1411,48.0682,48.1411,1300.0
2011-04-13 13:40:00,79.38,79.38,79.38,79.38,100.0,48.1593,48.1593,48.1593,48.1593,100.0
2011-04-13 13:50:00,79.31,79.35,79.3,79.35,600.0,48.1168,48.1411,48.1107,48.1411,600.0
2011-04-13 14:00:00,79.36,79.36,79.33,79.34,1900.0,48.1471,48.1471,48.1289,48.135,1900.0
2011-04-13 14:10:00,79.35,79.4,79.35,79.4,1400.0,48.1411,48.1714,48.1411,48.1714,1400.0
2011-04-13 14:20:00,79.37,79.37,79.37,79.37,200.0,48.1532,48.1532,48.1532,48.1532,200.0
2011-04-13 14:30:00,79.3,79.36,79.3,79.36,600.0,48.1107,48.1471,48.1107,48.1471,600.0
2011-04-13 14:40:00,79.38,79.43,79.38,79.42,800.0,48.1593,48.1896,48.1593,48.1835,800.0
2011-04-13 14:50:00,79.43,79.43,79.43,79.43,200.0,48.1896,48.1896,48.1896,48.1896,200.0
2011-04-13 15:00:00,79.43,79.43,79.42,79.43,1100.0,48.1896,48.1896,48.1835,48.1896,1100.0
2011-04-13 15:10:00,79.43,79.43,79.4,79.4,200.0,48.1896,48.1896,48.1714,48.1714,200.0
2011-04-13 15:20:00,79.4,79.4,79.4,79.4,0.0,48.1714,48.1714,48.1714,48.1714,0.0
2011-04-13 15:30:00,79.43,79.43,79.31,79.31,500.0,48.1896,48.1896,48.1168,48.1168,500.0
2011-04-13 15:40:00,79.41,79.41,79.41,79.41,100.0,48.1775,48.1775,48.1775,48.1775,100.0
2011-04-13 15:50:00,79.42,79.43,79.39,79.43,1900.0,48.1835,48.1896,48.1653,48.1896,1900.0
2011-04-14 09:30:00,79.42,79.42,79.42,79.42,1800.0,48.1835,48.1835,48.1835,48.1835,1800.0
2011-04-14 09:40:00,79.42,79.42,79.42,79.42,0.0,48.1835,48.1835,48.1835,48.1835,0.0
2011-04-14 09:50:00,79.34,79.34,79.26,79.31,500.0,48.135,48.135,48.0864,48.1168,500.0
2011-04-14 10:00:00,79.32,79.32,79.3,79.3,500.0,48.1228,48.1228,48.1107,48.1107,500.0
2011-04-14 10:10:00,79.32,79.32,79.32,79.32,900.0,48.1228,48.1228,48.1228,48.1228,900.0
2011-04-14 10:20:00,79.32,79.33,79.31,79.31,700.0,48.1228,48.1289,48.1168,48.1168,700.0
2011-04-14 10:30:00,79.31,79.31,79.31,79.31,0.0,48.1168,48.1168,48.1168,48.1168,0.0
2011-04-14 10:40:00,79.32,79.32,79.32,79.32,400.0,48.1228,48.1228,48.1228,48.1228,400.0
2011-04-14 10:50:00,79.32,79.32,79.32,79.32,0.0,48.1228,48.1228,48.1228,48.1228,0.0
2011-04-14 11:00:00,79.32,79.32,79.32,79.32,0.0,48.1228,48.1228,48.1228,48.1228,0.0
2011-04-14 11:10:00,79.3,79.3,79.3,79.3,3600.0,48.1107,48.1107,48.1107,48.1107,3600.0
2011-04-14 11:20:00,79.24,79.24,79.21,79.21,800.0,48.0743,48.0743,48.0561,48.0561,800.0
2011-04-14 11:30:00,79.22,79.22,79.22,79.22,100.0,48.0622,48.0622,48.0622,48.0622,100.0
2011-04-14 11:40:00,79.24,79.24,79.22,79.22,500.0,48.0743,48.0743,48.0622,48.0622,500.0
2011-04-14 11:50:00,79.22,79.22,79.22,79.22,0.0,48.0622,48.0622,48.0622,48.0622,0.0
2011-04-14 12:00:00,79.22,79.22,79.22,79.22,300.0,48.0622,48.0622,48.0622,48.0622,300.0
2011-04-14 12:10:00,79.22,79.22,79.18,79.22,1400.0,48.0622,48.0622,48.0379,48.0622,1400.0
2011-04-14 12:20:00,79.18,79.18,79.18,79.18,100.0,48.0379,48.0379,48.0379,48.0379,100.0
2011-04-14 12:30:00,79.19,79.19,79.15,79.15,200.0,48.044,48.044,48.0197,48.0197,200.0
2011-04-14 12:40:00,79.19,79.19,79.19,79.19,1200.0,48.044,48.044,48.044,48.044,1200.0
2011-04-14 12:50:00,79.19,79.19,79.19,79.19,0.0,48.044,48.044,48.044,48.044,0.0
2011-04-14 13:00:00,79.19,79.19,79.19,79.19,0.0,48.044,48.044,48.044,48.044,0.0
2011-04-14 13:10:00,79.28,79.28,79.27,79.27,500.0,48.0986,48.0986,48.0925,48.0925,500.0
2011-04-14 13:20:00,79.29,79.29,79.27,79.27,1500.0,48.1046,48.1046,48.0925,48.0925,1500.0
2011-04-14 13:30:00,79.22,79.27,79.21,79.21,1200.0,48.0622,48.0925,48.0561,48.0561,1200.0
2011-04-14 13:40:00,79.21,79.21,79.21,79.21,0.0,48.0561,48.0561,48.0561,48.0561,0.0
2011-04-14 13:50:00,79.24,79.24,79.24,79.24,400.0,48.0743,48.0743,48.0743,48.0743,400.0
2011-04-14 14:00:00,79.24,79.24,79.21,79.21,400.0,48.0743,48.0743,48.0561,48.0561,400.0
2011-04-14 14:10:00,79.13,79.13,79.13,79.13,100.0,48.0076,48.0076,48.0076,48.0076,100.0
2011-04-14 14:20:00,79.12,79.12,79.12,79.12,200.0,48.0015,48.0015,48.0015,48.0015,200.0
2011-04-14 14:30:00,79.12,79.12,79.12,79.12,0.0,48.0015,48.0015,48.0015,48.0015,0.0
2011-04-14 14:40:00,79.21,79.21,79.21,79.21,100.0,48.0561,48.0561,48.0561,48.0561,100.0
2011-04-14 14:50:00,79.12,79.12,79.12,79.12,300.0,48.0015,48.0015,48.0015,48.0015,300.0
2011-04-14 15:00:00,79.12,79.12,79.12,79.12,0.0,48.0015,48.0015,48.0015,48.0015,0.0
2011-04-14 15:10:00,79.12,79.12,79.12,79.12,200.0,48.0015,48.0015,48.0015,48.0015,200.0
2011-04-14 15:20:00,79.19,79.19,79.18,79.19,1300.0,48.044,48.044,48.0379,48.044,1300.0
2011-04-14 15:30:00,79.19,79.19,79.19,79.19,100.0,48.044,48.044,48.044,48.044,100.0
2011-04-14 15:40:00,79.2,79.21,79.13,79.18,1700.0,48.05,48.0561,48.0076,48.0379,1700.0
2011-04-14 15:50:00,79.18,79.18,79.14,79.14,2400.0,48.0379,48.0379,48.0136,48.0136,2400.0
2011-04-15 09:30:00,79.5,79.5,79.3,79.3,1300.0,48.2321,48.2321,48.1107,48.1107,1300.0
2011-04-15 09:40:00,79.49,79.5,79.49,79.5,2400.0,48.226,48.2321,48.226,48.2321,2400.0
2011-04-15 09:50:00,79.5,79.5,79.5,79.5,0.0,48.2321,48.2321,48.2321,48.2321,0.0
2011-04-15 10:00:00,79.53,79.53,79.46,79.46,700.0,48.2503,48.2503,48.2078,48.2078,700.0
2011-04-15 10:10:00,79.46,79.46,79.46,79.46,0.0,48.2078,48.2078,48.2078,48.2078,0.0
2011-04-15 10:20:00,79.54,79.54,79.54,79.54,2200.0,48.2563,48.2563,48.2563,48.2563,2200.0
2011-04-15 10:30:00,79.54,79.54,79.54,79.54,1400.0,48.2563,48.2563,48.2563,48.2563,1400.0
2011-04-15 10:40:00,79.44,79.44,79.44,79.44,100.0,48.1957,48.1957,48.1957,48.1957,100.0
2011-04-15 10:50:00,79.53,79.53,79.52,79.52,800.0,48.2503,48.2503,48.2442,48.2442,800.0
2011-04-15 11:00:00,79.43,79.43,79.43,79.43,1200.0,48.1896,48.1896,48.1896,48.1896,1200.0
2011-04-15 11:10:00,79.43,79.43,79.43,79.43,0.0,48.1896,48.1896,48.1896,48.1896,0.0
2011-04-15 11:20:00,79.5,79.5,79.5,79.5,100.0,48.2321,48.2321,48.2321,48.2321,100.0
2011-04-15 11:30:00,79.52,79.52,79.52,79.52,1600.0,48.2442,48.2442,48.2442,48.2442,1600.0
2011-04-15 11:40:00,79.52,79.52,79.52,79.52,0.0,48.2442,48.2442,48.2442,48.2442,0.0
2011-04-15 11:50:00,79.48,79.5,79.48,79.5,800.0,48.2199,48.2321,48.2199,48.2321,800.0
2011-04-15 12:00:00,79.52,79.54,79.43,79.43,2200.0,48.2442,48.2563,48.1896,48.1896,2200.0
2011-04-15 12:10:00,79.48,79.48,79.48,79.48,100.0,48.2199,48.2199,48.2199,48.2199,100.0
2011-04-15 12:20:00,79.45,79.45,79.4,79.4,200.0,48.2017,48.2017,48.1714,48.1714,200.0
2011-04-15 12:30:00,79.48,79.48,79.48,79.48,100.0,48.2199,48.2199,48.2199,48.2199,100.0
2011-04-15 12:40:00,79.48,79.48,79.48,79.48,0.0,48.2199,48.2199,48.2199,48.2199,0.0
2011-04-15 12:50:00,79.48,79.48,79.48,79.48,0.0,48.2199,48.2199,48.2199,48.2199,0.0
2011-04-15 13:00:00,79.48,79.48,79.48,79.48,0.0,48.2199,48.2199,48.2199,48.2199,0.0
2011-04-15 13:10:00,79.52,79.53,79.47,79.47,3400.0,48.2442,48.2503,48.2139,48.2139,3400.0
2011-04-15 13:20:00,79.49,79.49,79.49,79.49,200.0,48.226,48.226,48.226,48.226,200.0
2011-04-15 13:30:00,79.55,79.55,79.49,79.54,2400.0,48.2624,48.2624,48.226,48.2563,2400.0
2011-04-15 13:40:00,79.53,79.53,79.53,79.53,500.0,48.2503,48.2503,48.2503,48.2503,500.0
2011-04-15 13:50:00,79.53,79.53,79.53,79.53,0.0,48.2503,48.2503,48.2503,48.2503,0.0
2011-04-15 14:00:00,79.48,79.56,79.48,79.56,600.0,48.2199,48.2685,48.2199,48.2685,600.0
2011-04-15 14:10:00,79.59,79.59,79.59,79.59,600.0,48.2867,48.2867,48.2867,48.2867,600.0
2011-04-15 14:20:00,79.59,79.6,79.58,79.6,2200.0,48.2867,48.2927,48.2806,48.2927,2200.0
2011-04-15 14:30:00,79.49,79.49,79.49,79.49,600.0,48.226,48.226,48.226,48.226,600.0
2011-04-15 14:40:00,79.58,79.58,79.57,79.57,200.0,48.2806,48.2806,48.2745,48.2745,200.0
2011-04-15 14:50:00,79.62,79.62,79.62,79.62,700.0,48.3049,48.3049,48.3049,48.3049,700.0
2011-04-15 15:00:00,79.5,79.58,79.45,79.58,1400.0,48.2321,48.2806,48.2017,48.2806,1400.0
2011-04-15 15:10:00,79.58,79.58,79.58,79.58,400.0,48.2806,48.2806,48.2806,48.2806,400.0
2011-04-15 15:20:00,79.6,79.6,79.59,79.59,400.0,48.2927,48.2927,48.2867,48.2867,400.0
2011-04-15 15:30:00,79.6,79.61,79.6,79.6,1100.0,48.2927,48.2988,48.2927,48.2927,1100.0
2011-04-15 15:40:00,79.6,79.61,79.53,79.6,2200.0,48.2927,48.2988,48.2503,48.2927,2200.0
2011-04-15 15:50:00,79.6,79.6,79.6,79.6,1300.0,48.2927,48.2927,48.2927,48.2927,1300.0
2011-04-18 09:30:00,80.11,80.11,79.43,79.43,7400.0,48.6021,48.6021,48.1896,48.1896,7400.0
2011-04-18 09:40:00,79.41,79.65,79.32,79.37,4000.0,48.1775,48.3231,48.1228,48.1532,4000.0
2011-04-18 09:50:00,79.39,79.4,79.37,79.37,300.0,48.1653,48.1714,48.1532,48.1532,300.0
2011-04-18 10:00:00,79.37,79.43,79.24,79.34,1700.0,48.1532,48.1896,48.0743,48.135,1700.0
2011-04-18 10:10:00,79.24,79.3,79.24,79.3,800.0,48.0743,48.1107,48.0743,48.1107,800.0
2011-04-18 10:20:00,79.3,79.3,79.3,79.3,0.0,48.1107,48.1107,48.1107,48.1107,0.0
2011-04-18 10:30:00,79.44,79.44,79.36,79.36,200.0,48.1957,48.1957,48.1471,48.1471,200.0
2011-04-18 10:40:00,79.36,79.36,79.36,79.36,0.0,48.1471,48.1471,48.1471,48.1471,0.0
2011-04-18 10:50:00,79.36,79.36,79.36,79.36,0.0,48.1471,48.1471,48.1471,48.1471,0.0
2011-04-18 11:00:00,79.47,79.53,79.47,79.52,900.0,48.2139,48.2503,48.2139,48.2442,900.0
2011-04-18 11:10:00,79.44,79.44,79.44,79.44,200.0,48.1957,48.1957,48.1957,48.1957,200.0
2011-04-18 11:20:00,79.44,79.44,79.44,79.44,100.0,48.1957,48.1957,48.1957,48.1957,100.0
2011-04-18 11:30:00,79.54,79.54,79.54,79.54,200.0,48.2563,48.2563,48.2563,48.2563,200.0
2011-04-18 11:40:00,79.42,79.42,79.42,79.42,200.0,48.1835,48.1835,48.1835,48.1835,200.0
2011-04-18 11:50:00,79.5,79.5,79.5,79.5,300.0,48.2321,48.2321,48.2321,48.2321,300.0
2011-04-18 12:00:00,79.55,79.55,79.55,79.55,1700.0,48.2624,48.2624,48.2624,48.2624,1700.0
2011-04-18 12:10:00,79.55,79.55,79.55,79.55,300.0,48.2624,48.2624,48.2624,48.2624,300.0
2011-04-18 12:20:00,79.55,79.55,79.55,79.55,0.0,48.2624,48.2624,48.2624,48.2624,0.0
2011-04-18 12:30:00,79.55,79.55,79.55,79.55,0.0,48.2624,48.2624,48.2624,48.2624,0.0
2011-04-18 12:40:00,79.55,79.55,79.55,79.55,0.0,48.2624,48.2624,48.2624,48.2624,0.0
2011-04-18 12:50:00,79.55,79.55,79.55,79.55,300.0,48.2624,48.2624,48.2624,48.2624,300.0
2011-04-18 13:00:00,79.61,79.61,79.6,79.61,2800.0,48.2988,48.2988,48.2927,48.2988,2800.0
2011-04-18 13:10:00,79.55,79.63,79.55,79.63,200.0,48.2624,48.3109,48.2624,48.3109,200.0
2011-04-18 13:20:00,79.64,79.64,79.64,79.64,300.0,48.317,48.317,48.317,48.317,300.0
2011-04-18 13:30:00,79.65,79.65,79.57,79.58,1200.0,48.3231,48.3231,48.2745,48.2806,1200.0
2011-04-18 13:40:00,79.66,79.67,79.66,79.67,1000.0,48.3291,48.3352,48.3291,48.3352,1000.0
2011-04-18 13:50:00,79.67,79.67,79.67,79.67,0.0,48.3352,48.3352,48.3352,48.3352,0.0
2011-04-18 14:00:00,79.59,79.61,79.59,79.61,500.0,48.2867,48.2988,48.2867,48.2988,500.0
2011-04-18 14:10:00,79.58,79.58,79.58,79.58,100.0,48.2806,48.2806,48.2806,48.2806,100.0
2011-04-18 14:20:00,79.63,79.64,79.6,79.64,1200.0,48.3109,48.317,48.2927,48.317,1200.0
2011-04-18 14:30:00,79.62,79.62,79.62,79.62,300.0,48.3049,48.3049,48.3049,48.3049,300.0
2011-04-18 14:40:00,79.65,79.65,79.59,79.61,1000.0,48.3231,48.3231,48.2867,48.2988,1000.0
2011-04-18 14:50:00,79.64,79.65,79.64,79.65,400.0,48.317,48.3231,48.317,48.3231,400.0
2011-04-18 15:00:00,79.65,79.65,79.64,79.64,200.0,48.3231,48.3231,48.317,48.317,200.0
2011-04-18 15:10:00,79.68,79.68,79.56,79.56,700.0,48.3413,48.3413,48.2685,48.2685,700.0
2011-04-18 15:20:00,79.64,79.64,79.63,79.63,2100.0,48.317,48.317,48.3109,48.3109,2100.0
2011-04-18 15:30:00,79.65,79.67,79.65,79.67,1000.0,48.3231,48.3352,48.3231,48.3352,1000.0
2011-04-18 15:40:00,79.6,79.6,79.6,79.6,100.0,48.2927,48.2927,48.2927,48.2927,100.0
2011-04-18 15:50:00,79.67,79.68,79.64,79.67,500.0,48.3352,48.3413,48.317,48.3352,500.0
2011-04-19 09:30:00,80.0,80.0,79.72,79.72,1500.0,48.5354,48.5354,48.3655,48.3655,1500.0
2011-04-19 09:40:00,79.81,79.81,79.78,79.79,800.0,48.4201,48.4201,48.4019,48.408,800.0
2011-04-19 09:50:00,79.79,79.79,79.79,79.79,0.0,48.408,48.408,48.408,48.408,0.0
2011-04-19 10:00:00,79.79,79.79,79.79,79.79,0.0,48.408,48.408,48.408,48.408,0.0
2011-04-19 10:10:00,79.77,79.8,79.77,79.8,200.0,48.3959,48.4141,48.3959,48.4141,200.0
2011-04-19 10:20:00,79.7,79.7,79.7,79.7,200.0,48.3534,48.3534,48.3534,48.3534,200.0
2011-04-19 10:30:00,79.7,79.7,79.7,79.7,0.0,48.3534,48.3534,48.3534,48.3534,0.0
2011-04-19 10:40:00,79.79,79.79,79.78,79.78,800.0,48.408,48.408,48.4019,48.4019,800.0
2011-04-19 10:50:00,79.78,79.78,79.78,79.78,200.0,48.4019,48.4019,48.4019,48.4019,200.0
2011-04-19 11:00:00,79.83,79.84,79.83,79.84,300.0,48.4323,48.4383,48.4323,48.4383,300.0
2011-04-19 11:10:00,79.85,79.88,79.85,79.88,8200.0,48.4444,48.4626,48.4444,48.4626,8200.0
2011-04-19 11:20:00,79.84,79.84,79.84,79.84,200.0,48.4383,48.4383,48.4383,48.4383,200.0
2011-04-19 11:30:00,79.84,79.84,79.84,79.84,0.0,48.4383,48.4383,48.4383,48.4383,0.0
2011-04-19 11:40:00,79.89,79.9,79.89,79.9,600.0,48.4687,48.4747,48.4687,48.4747,600.0
2011-04-19 11:50:00,79.9,79.9,79.9,79.9,0.0,48.4747,48.4747,48.4747,48.4747,0.0
2011-04-19 12:00:00,79.9,79.9,79.9,79.9,0.0,48.4747,48.4747,48.4747,48.4747,0.0
2011-04-19 12:10:00,79.9,79.9,79.9,79.9,0.0,48.4747,48.4747,48.4747,48.4747,0.0
2011-04-19 12:20:00,79.9,79.9,79.9,79.9,800.0,48.4747,48.4747,48.4747,48.4747,800.0
2011-04-19 12:30:00,79.9,79.9,79.9,79.9,0.0,48.4747,48.4747,48.4747,48.4747,0.0
2011-04-19 12:40:00,79.9,79.9,79.9,79.9,0.0,48.4747,48.4747,48.4747,48.4747,0.0
2011-04-19 12:50:00,79.88,79.89,79.88,79.89,300.0,48.4626,48.4687,48.4626,48.4687,300.0
2011-04-19 13:00:00,79.89,79.89,79.87,79.89,1200.0,48.4687,48.4687,48.4565,48.4687,1200.0
2011-04-19 13:10:00,79.89,79.89,79.86,79.88,800.0,48.4687,48.4687,48.4505,48.4626,800.0
2011-04-19 13:20:00,79.85,79.85,79.82,79.82,1600.0,48.4444,48.4444,48.4262,48.4262,1600.0
2011-04-19 13:30:00,79.85,79.9,79.81,79.9,23900.0,48.4444,48.4747,48.4201,48.4747,23900.0
2011-04-19 13:40:00,79.9,79.9,79.84,79.9,500.0,48.4747,48.4747,48.4383,48.4747,500.0
2011-04-19 13:50:00,79.9,79.9,79.87,79.89,500.0,48.4747,48.4747,48.4565,48.4687,500.0
2011-04-19 14:00:00,79.89,79.89,79.84,79.88,2800.0,48.4687,48.4687,48.4383,48.4626,2800.0
2011-04-19 14:10:00,79.86,79.9,79.86,79.9,300.0,48.4505,48.4747,48.4505,48.4747,300.0
2011-04-19 14:20:00,79.9,79.9,79.87,79.87,1500.0,48.4747,48.4747,48.4565,48.4565,1500.0
2011-04-19 14:30:00,79.88,79.88,79.85,79.86,900.0,48.4626,48.4626,48.4444,48.4505,900.0
2011-04-19 14:40:00,79.9,79.9,79.89,79.89,1200.0,48.4747,48.4747,48.4687,48.4687,1200.0
2011-04-19 14:50:00,79.88,79.88,79.88,79.88,100.0,48.4626,48.4626,48.4626,48.4626,100.0
2011-04-19 15:00:00,79.88,79.9,79.88,79.9,300.0,48.4626,48.4747,48.4626,48.4747,300.0
2011-04-19 15:10:00,79.9,79.9,79.9,79.9,200.0,48.4747,48.4747,48.4747,48.4747,200.0
2011-04-19 15:20:00,79.87,79.89,79.86,79.88,2700.0,48.4565,48.4687,48.4505,48.4626,2700.0
2011-04-19 15:30:00,79.86,79.86,79.85,79.86,1100.0,48.4505,48.4505,48.4444,48.4505,1100.0
2011-04-19 15:40:00,79.86,79.86,79.86,79.86,0.0,48.4505,48.4505,48.4505,48.4505,0.0
2011-04-19 15:50:00,79.86,79.89,79.85,79.89,900.0,48.4505,48.4687,48.4444,48.4687,900.0
2011-04-20 09:30:00,79.96,79.96,79.81,79.9,7200.0,48.5111,48.5111,48.4201,48.4747,7200.0
2011-04-20 09:40:00,79.9,79.9,79.9,79.9,400.0,48.4747,48.4747,48.4747,48.4747,400.0
2011-04-20 09:50:00,79.9,79.9,79.67,79.67,1300.0,48.4747,48.4747,48.3352,48.3352,1300.0
2011-04-20 10:00:00,79.82,79.83,79.81,79.83,1400.0,48.4262,48.4323,48.4201,48.4323,1400.0
2011-04-20 10:10:00,79.81,79.81,79.81,79.81,100.0,48.4201,48.4201,48.4201,48.4201,100.0
2011-04-20 10:20:00,79.82,79.82,79.79,79.8,1500.0,48.4262,48.4262,48.408,48.4141,1500.0
2011-04-20 10:30:00,79.8,79.8,79.77,79.77,500.0,48.4141,48.4141,48.3959,48.3959,500.0
2011-04-20 10:40:00,79.77,79.77,79.77,79.77,0.0,48.3959,48.3959,48.3959,48.3959,0.0
2011-04-20 10:50:00,79.77,79.77,79.77,79.77,0.0,48.3959,48.3959,48.3959,48.3959,0.0
2011-04-20 11:00:00,79.76,79.79,79.76,79.76,1000.0,48.3898,48.408,48.3898,48.3898,1000.0
2011-04-20 11:10:00,79.81,79.81,79.78,79.78,700.0,48.4201,48.4201,48.4019,48.4019,700.0
2011-04-20 11:20:00,79.83,79.87,79.83,79.87,400.0,48.4323,48.4565,48.4323,48.4565,400.0
2011-04-20 11:30:00,79.87,79.87,79.87,79.87,0.0,48.4565,48.4565,48.4565,48.4565,0.0
2011-04-20 11:40:00,79.85,79.85,79.78,79.8,3200.0,48.4444,48.4444,48.4019,48.4141,3200.0
2011-04-20 11:50:00,79.79,79.79,79.76,79.76,2700.0,48.408,48.408,48.3898,48.3898,2700.0
2011-04-20 12:00:00,79.76,79.76,79.76,79.76,0.0,48.3898,48.3898,48.3898,48.3898,0.0
2011-04-20 12:10:00,79.76,79.76,79.76,79.76,0.0,48.3898,48.3898,48.3898,48.3898,0.0
2011-04-20 12:20:00,79.79,79.79,79.79,79.79,300.0,48.408,48.408,48.408,48.408,300.0
2011-04-20 12:30:00,79.79,79.79,79.79,79.79,0.0,48.408,48.408,48.408,48.408,0.0
2011-04-20 12:40:00,79.82,79.82,79.82,79.82,100.0,48.4262,48.4262,48.4262,48.4262,100.0
2011-04-20 12:50:00,79.81,79.83,79.81,79.83,300.0,48.4201,48.4323,48.4201,48.4323,300.0
2011-04-20 13:00:00,79.83,79.83,79.83,79.83,0.0,48.4323,48.4323,48.4323,48.4323,0.0
2011-04-20 13:10:00,79.83,79.83,79.81,79.82,300.0,48.4323,48.4323,48.4201,48.4262,300.0
2011-04-20 13:20:00,79.72,79.75,79.72,79.75,200.0,48.3655,48.3837,48.3655,48.3837,200.0
2011-04-20 13:30:00,79.83,79.83,79.82,79.82,600.0,48.4323,48.4323,48.4262,48.4262,600.0
2011-04-20 13:40:00,79.84,79.84,79.81,79.81,1000.0,48.4383,48.4383,48.4201,48.4201,1000.0
2011-04-20 13:50:00,79.86,79.86,79.86,79.86,100.0,48.4505,48.4505,48.4505,48.4505,100.0
2011-04-20 14:00:00,79.86,79.86,79.85,79.85,400.0,48.4505,48.4505,48.4444,48.4444,400.0
2011-04-20 14:10:00,79.85,79.85,79.85,79.85,100.0,48.4444,48.4444,48.4444,48.4444,100.0
2011-04-20 14:20:00,79.76,79.85,79.76,79.85,600.0,48.3898,48.4444,48.3898,48.4444,600.0
2011-04-20 14:30:00,79.76,79.81,79.76,79.81,1300.0,48.3898,48.4201,48.3898,48.4201,1300.0
2011-04-20 14:40:00,79.81,79.81,79.81,79.81,2200.0,48.4201,48.4201,48.4201,48.4201,2200.0
2011-04-20 14:50:00,79.76,79.8,79.76,79.8,300.0,48.3898,48.4141,48.3898,48.4141,300.0
2011-04-20 15:00:00,79.8,79.8,79.75,79.75,400.0,48.4141,48.4141,48.3837,48.3837,400.0
2011-04-20 15:10:00,79.78,79.78,79.78,79.78,400.0,48.4019,48.4019,48.4019,48.4019,400.0
2011-04-20 15:20:00,79.78,79.78,79.73,79.73,1500.0,48.4019,48.4019,48.3716,48.3716,1500.0
2011-04-20 15:30:00,79.75,79.75,79.75,79.75,1700.0,48.3837,48.3837,48.3837,48.3837,1700.0
2011-04-20 15:40:00,79.75,79.75,79.72,79.72,7100.0,48.3837,48.3837,48.3655,48.3655,7100.0
2011-04-20 15:50:00,79.76,79.77,79.75,79.77,2900.0,48.3898,48.3959,48.3837,48.3959,2900.0
2011-04-21 09:30:00,80.22,80.22,79.76,79.76,19100.0,48.6689,48.6689,48.3898,48.3898,19100.0
2011-04-21 09:40:00,79.87,79.87,79.85,79.87,1200.0,48.4565,48.4565,48.4444,48.4565,1200.0
2011-04-21 09:50:00,79.8,79.86,79.8,79.86,400.0,48.4141,48.4505,48.4141,48.4505,400.0
2011-04-21 10:00:00,79.84,79.87,79.84,79.87,1200.0,48.4383,48.4565,48.4383,48.4565,1200.0
2011-04-21 10:10:00,79.78,79.82,79.78,79.82,400.0,48.4019,48.4262,48.4019,48.4262,400.0
2011-04-21 10:20:00,79.82,79.85,79.82,79.85,2200.0,48.4262,48.4444,48.4262,48.4444,2200.0
2011-04-21 10:30:00,79.87,79.87,79.86,79.86,200.0,48.4565,48.4565,48.4505,48.4505,200.0
2011-04-21 10:40:00,79.78,79.83,79.78,79.81,400.0,48.4019,48.4323,48.4019,48.4201,400.0
2011-04-21 10:50:00,79.85,79.85,79.85,79.85,200.0,48.4444,48.4444,48.4444,48.4444,200.0
2011-04-21 11:00:00,79.85,79.85,79.85,79.85,0.0,48.4444,48.4444,48.4444,48.4444,0.0
2011-04-21 11:10:00,79.85,79.85,79.85,79.85,0.0,48.4444,48.4444,48.4444,48.4444,0.0
2011-04-21 11:20:00,79.87,79.87,79.87,79.87,8200.0,48.4565,48.4565,48.4565,48.4565,8200.0
2011-04-21 11:30:00,79.77,79.77,79.77,79.77,100.0,48.3959,48.3959,48.3959,48.3959,100.0
2011-04-21 11:40:00,79.86,79.86,79.86,79.86,800.0,48.4505,48.4505,48.4505,48.4505,800.0
2011-04-21 11:50:00,79.86,79.86,79.86,79.86,0.0,48.4505,48.4505,48.4505,48.4505,0.0
2011-04-21 12:00:00,79.88,79.88,79.88,79.88,100.0,48.4626,48.4626,48.4626,48.4626,100.0
2011-04-21 12:10:00,79.88,79.88,79.88,79.88,0.0,48.4626,48.4626,48.4626,48.4626,0.0
2011-04-21 12:20:00,79.88,79.88,79.88,79.88,1400.0,48.4626,48.4626,48.4626,48.4626,1400.0
2011-04-21 12:30:00,79.81,79.88,79.79,79.79,2500.0,48.4201,48.4626,48.408,48.408,2500.0
2011-04-21 12:40:00,79.84,79.84,79.82,79.82,900.0,48.4383,48.4383,48.4262,48.4262,900.0
2011-04-21 12:50:00,79.74,79.74,79.74,79.74,100.0,48.3777,48.3777,48.3777,48.3777,100.0
2011-04-21 13:00:00,79.74,79.74,79.74,79.74,0.0,48.3777,48.3777,48.3777,48.3777,0.0
2011-04-21 13:10:00,79.83,79.83,79.83,79.83,200.0,48.4323,48.4323,48.4323,48.4323,200.0
2011-04-21 13:20:00,79.82,79.82,79.82,79.82,300.0,48.4262,48.4262,48.4262,48.4262,300.0
2011-04-21 13:30:00,79.82,79.82,79.82,79.82,0.0,48.4262,48.4262,48.4262,48.4262,0.0
2011-04-21 13:40:00,79.87,79.87,79.87,79.87,300.0,48.4565,48.4565,48.4565,48.4565,300.0
2011-04-21 13:50:00,79.86,79.86,79.85,79.85,7400.0,48.4505,48.4505,48.4444,48.4444,7400.0
2011-04-21 14:00:00,79.87,79.87,79.74,79.74,900.0,48.4565,48.4565,48.3777,48.3777,900.0
2011-04-21 14:10:00,79.87,79.87,79.86,79.86,400.0,48.4565,48.4565,48.4505,48.4505,400.0
2011-04-21 14:20:00,79.86,79.86,79.86,79.86,0.0,48.4505,48.4505,48.4505,48.4505,0.0
2011-04-21 14:30:00,79.86,79.86,79.86,79.86,0.0,48.4505,48.4505,48.4505,48.4505,0.0
2011-04-21 14:40:00,79.85,79.85,79.85,79.85,200.0,48.4444,48.4444,48.4444,48.4444,200.0
2011-04-21 14:50:00,79.85,79.85,79.85,79.85,0.0,48.4444,48.4444,48.4444,48.4444,0.0
2011-04-21 15:00:00,79.85,79.85,79.85,79.85,0.0,48.4444,48.4444,48.4444,48.4444,0.0
2011-04-21 15:10:00,79.87,79.88,79.87,79.88,200.0,48.4565,48.4626,48.4565,48.4626,200.0
2011-04-21 15:20:00,79.87,79.87,79.87,79.87,1000.0,48.4565,48.4565,48.4565,48.4565,1000.0
2011-04-21 15:30:00,79.87,79.87,79.87,79.87,200.0,48.4565,48.4565,48.4565,48.4565,200.0
2011-04-21 15:40:00,79.87,79.87,79.8,79.86,600.0,48.4565,48.4565,48.4141,48.4505,600.0
2011-04-21 15:50:00,79.86,79.86,79.86,79.86,1300.0,48.4505,48.4505,48.4505,48.4505,1300.0
2011-04-25 09:30:00,80.08,80.08,79.8,79.8,6500.0,48.5839,48.5839,48.4141,48.4141,6500.0
2011-04-25 09:40:00,79.8,79.8,79.8,79.8,0.0,48.4141,48.4141,48.4141,48.4141,0.0
2011-04-25 09:50:00,79.83,79.83,79.83,79.83,200.0,48.4323,48.4323,48.4323,48.4323,200.0
2011-04-25 10:00:00,79.82,79.82,79.78,79.78,400.0,48.4262,48.4262,48.4019,48.4019,400.0
2011-04-25 10:10:00,79.78,79.78,79.78,79.78,0.0,48.4019,48.4019,48.4019,48.4019,0.0
2011-04-25 10:20:00,79.78,79.78,79.78,79.78,0.0,48.4019,48.4019,48.4019,48.4019,0.0
2011-04-25 10:30:00,79.78,79.78,79.78,79.78,0.0,48.4019,48.4019,48.4019,48.4019,0.0
2011-04-25 10:40:00,79.78,79.78,79.78,79.78,0.0,48.4019,48.4019,48.4019,48.4019,0.0
2011-04-25 10:50:00,79.78,79.78,79.78,79.78,0.0,48.4019,48.4019,48.4019,48.4019,0.0
2011-04-25 11:00:00,79.92,79.92,79.92,79.92,100.0,48.4869,48.4869,48.4869,48.4869,100.0
2011-04-25 11:10:00,79.93,79.94,79.93,79.93,1100.0,48.4929,48.499,48.4929,48.4929,1100.0
2011-04-25 11:20:00,79.93,79.96,79.93,79.96,700.0,48.4929,48.5111,48.4929,48.5111,700.0
2011-04-25 11:30:00,79.96,79.96,79.95,79.95,700.0,48.5111,48.5111,48.5051,48.5051,700.0
2011-04-25 11:40:00,79.93,79.93,79.93,79.93,100.0,48.4929,48.4929,48.4929,48.4929,100.0
2011-04-25 11:50:00,79.93,79.94,79.93,79.94,300.0,48.4929,48.499,48.4929,48.499,300.0
2011-04-25 12:00:00,79.93,79.93,79.9,79.92,600.0,48.4929,48.4929,48.4747,48.4869,600.0
2011-04-25 12:10:00,79.92,79.92,79.92,79.92,700.0,48.4869,48.4869,48.4869,48.4869,700.0
2011-04-25 12:20:00,79.92,79.92,79.92,79.92,0.0,48.4869,48.4869,48.4869,48.4869,0.0
2011-04-25 12:30:00,79.97,79.97,79.97,79.97,100.0,48.5172,48.5172,48.5172,48.5172,100.0
2011-04-25 12:40:00,79.97,79.98,79.97,79.98,600.0,48.5172,48.5233,48.5172,48.5233,600.0
2011-04-25 12:50:00,80.0,80.0,80.0,80.0,800.0,48.5354,48.5354,48.5354,48.5354,800.0
2011-04-25 13:00:00,79.97,79.97,79.97,79.97,100.0,48.5172,48.5172,48.5172,48.5172,100.0
2011-04-25 13:10:00,79.98,79.98,79.98,79.98,500.0,48.5233,48.5233,48.5233,48.5233,500.0
2011-04-25 13:20:00,79.98,79.98,79.98,79.98,300.0,48.5233,48.5233,48.5233,48.5233,300.0
2011-04-25 13:30:00,79.96,79.97,79.96,79.97,1700.0,48.5111,48.5172,48.5111,48.5172,1700.0
2011-04-25 13:40:00,79.97,79.97,79.97,79.97,200.0,48.5172,48.5172,48.5172,48.5172,200.0
2011-04-25 13:50:00,79.97,79.97,79.97,79.97,900.0,48.5172,48.5172,48.5172,48.5172,900.0
2011-04-25 14:00:00,79.97,79.97,79.97,79.97,0.0,48.5172,48.5172,48.5172,48.5172,0.0
2011-04-25 14:10:00,79.97,79.97,79.96,79.96,400.0,48.5172,48.5172,48.5111,48.5111,400.0
2011-04-25 14:20:00,79.96,79.98,79.96,79.98,1900.0,48.5111,48.5233,48.5111,48.5233,1900.0
2011-04-25 14:30:00,79.92,79.92,79.92,79.92,900.0,48.4869,48.4869,48.4869,48.4869,900.0
2011-04-25 14:40:00,79.97,79.97,79.97,79.97,1400.0,48.5172,48.5172,48.5172,48.5172,1400.0
2011-04-25 14:50:00,79.97,79.97,79.97,79.97,1200.0,48.5172,48.5172,48.5172,48.5172,1200.0
2011-04-25 15:00:00,80.0,80.0,80.0,80.0,100.0,48.5354,48.5354,48.5354,48.5354,100.0
2011-04-25 15:10:00,79.91,79.99,79.91,79.99,1000.0,48.4808,48.5293,48.4808,48.5293,1000.0
2011-04-25 15:20:00,79.99,80.0,79.91,79.91,12200.0,48.5293,48.5354,48.4808,48.4808,12200.0
2011-04-25 15:30:00,79.92,79.99,79.92,79.99,500.0,48.4869,48.5293,48.4869,48.5293,500.0
2011-04-25 15:40:00,79.91,79.99,79.91,79.99,3500.0,48.4808,48.5293,48.4808,48.5293,3500.0
2011-04-25 15:50:00,80.02,80.02,80.0,80.0,8800.0,48.5475,48.5475,48.5354,48.5354,8800.0
2011-04-26 09:30:00,80.24,80.24,80.05,80.05,12300.0,48.681,48.681,48.5657,48.5657,12300.0
2011-04-26 09:40:00,80.02,80.12,79.95,79.95,300.0,48.5475,48.6082,48.5051,48.5051,300.0
2011-04-26 09:50:00,79.95,79.95,79.95,79.95,100.0,48.5051,48.5051,48.5051,48.5051,100.0
2011-04-26 10:00:00,79.95,79.95,79.95,79.95,0.0,48.5051,48.5051,48.5051,48.5051,0.0
2011-04-26 10:10:00,80.03,80.08,80.03,80.08,3900.0,48.5536,48.5839,48.5536,48.5839,3900.0
2011-04-26 10:20:00,80.09,80.1,80.09,80.1,600.0,48.59,48.5961,48.59,48.5961,600.0
2011-04-26 10:30:00,80.05,80.09,80.05,80.07,3200.0,48.5657,48.59,48.5657,48.5779,3200.0
2011-04-26 10:40:00,79.97,80.07,79.97,80.0,1400.0,48.5172,48.5779,48.5172,48.5354,1400.0
2011-04-26 10:50:00,80.09,80.09,80.09,80.09,100.0,48.59,48.59,48.59,48.59,100.0
2011-04-26 11:00:00,79.98,80.09,79.97,80.09,500.0,48.5233,48.59,48.5172,48.59,500.0
2011-04-26 11:10:00,80.11,80.11,80.11,80.11,200.0,48.6021,48.6021,48.6021,48.6021,200.0
2011-04-26 11:20:00,80.09,80.09,80.09,80.09,200.0,48.59,48.59,48.59,48.59,200.0
2011-04-26 11:30:00,80.09,80.09,80.09,80.09,400.0,48.59,48.59,48.59,48.59,400.0
2011-04-26 11:40:00,80.09,80.09,80.09,80.09,0.0,48.59,48.59,48.59,48.59,0.0
2011-04-26 11:50:00,80.09,80.09,80.0,80.0,300.0,48.59,48.59,48.5354,48.5354,300.0
2011-04-26 12:00:00,80.12,80.12,80.07,80.07,600.0,48.6082,48.6082,48.5779,48.5779,600.0
2011-04-26 12:10:00,80.07,80.07,80.07,80.07,0.0,48.5779,48.5779,48.5779,48.5779,0.0
2011-04-26 12:20:00,80.07,80.07,80.07,80.07,0.0,48.5779,48.5779,48.5779,48.5779,0.0
2011-04-26 12:30:00,80.15,80.17,80.09,80.17,2300.0,48.6264,48.6385,48.59,48.6385,2300.0
2011-04-26 12:40:00,80.13,80.15,80.13,80.15,200.0,48.6143,48.6264,48.6143,48.6264,200.0
2011-04-26 12:50:00,80.15,80.15,80.15,80.15,0.0,48.6264,48.6264,48.6264,48.6264,0.0
2011-04-26 13:00:00,80.1,80.15,80.07,80.07,1500.0,48.5961,48.6264,48.5779,48.5779,1500.0
2011-04-26 13:10:00,80.14,80.14,80.14,80.14,100.0,48.6203,48.6203,48.6203,48.6203,100.0
2011-04-26 13:20:00,80.2,80.25,80.08,80.25,300.0,48.6567,48.6871,48.5839,48.6871,300.0
2011-04-26 13:30:00,80.25,80.25,80.25,80.25,300.0,48.6871,48.6871,48.6871,48.6871,300.0
2011-04-26 13:40:00,80.26,80.26,80.26,80.26,2700.0,48.6931,48.6931,48.6931,48.6931,2700.0
2011-04-26 13:50:00,80.26,80.26,80.26,80.26,0.0,48.6931,48.6931,48.6931,48.6931,0.0
2011-04-26 14:00:00,80.26,80.26,80.26,80.26,0.0,48.6931,48.6931,48.6931,48.6931,0.0
2011-04-26 14:10:00,80.17,80.17,80.15,80.15,500.0,48.6385,48.6385,48.6264,48.6264,500.0
2011-04-26 14:20:00,80.19,80.2,80.18,80.2,6100.0,48.6507,48.6567,48.6446,48.6567,6100.0
2011-04-26 14:30:00,80.16,80.23,80.16,80.23,700.0,48.6325,48.6749,48.6325,48.6749,700.0
2011-04-26 14:40:00,80.23,80.23,80.23,80.23,300.0,48.6749,48.6749,48.6749,48.6749,300.0
2011-04-26 14:50:00,80.23,80.23,80.23,80.23,3800.0,48.6749,48.6749,48.6749,48.6749,3800.0
2011-04-26 15:00:00,80.25,80.25,80.25,80.25,300.0,48.6871,48.6871,48.6871,48.6871,300.0
2011-04-26 15:10:00,80.26,80.26,80.14,80.26,3000.0,48.6931,48.6931,48.6203,48.6931,3000.0
2011-04-26 15:20:00,80.26,80.29,80.26,80.29,300.0,48.6931,48.7113,48.6931,48.7113,300.0
2011-04-26 15:30:00,80.15,80.15,80.15,80.15,400.0,48.6264,48.6264,48.6264,48.6264,400.0
2011-04-26 15:40:00,80.28,80.29,80.16,80.29,900.0,48.7053,48.7113,48.6325,48.7113,900.0
2011-04-26 15:50:00,80.15,80.29,80.15,80.29,400.0,48.6264,48.7113,48.6264,48.7113,400.0
2011-04-27 09:30:00,80.15,80.15,80.12,80.14,10800.0,48.6264,48.6264,48.6082,48.6203,10800.0
2011-04-27 09:40:00,80.14,80.14,80.14,80.14,600.0,48.6203,48.6203,48.6203,48.6203,600.0
2011-04-27 09:50:00,80.08,80.11,80.08,80.11,2100.0,48.5839,48.6021,48.5839,48.6021,2100.0
2011-04-27 10:00:00,80.1,80.11,80.06,80.06,400.0,48.5961,48.6021,48.5718,48.5718,400.0
2011-04-27 10:10:00,80.1,80.1,80.1,80.1,7700.0,48.5961,48.5961,48.5961,48.5961,7700.0
2011-04-27 10:20:00,80.1,80.1,80.1,80.1,0.0,48.5961,48.5961,48.5961,48.5961,0.0
2011-04-27 10:30:00,80.1,80.1,80.1,80.1,300.0,48.5961,48.5961,48.5961,48.5961,300.0
2011-04-27 10:40:00,80.06,80.06,80.05,80.05,600.0,48.5718,48.5718,48.5657,48.5657,600.0
2011-04-27 10:50:00,80.1,80.1,80.07,80.07,900.0,48.5961,48.5961,48.5779,48.5779,900.0
2011-04-27 11:00:00,80.06,80.07,80.05,80.07,1400.0,48.5718,48.5779,48.5657,48.5779,1400.0
2011-04-27 11:10:00,80.07,80.07,80.07,80.07,600.0,48.5779,48.5779,48.5779,48.5779,600.0
2011-04-27 11:20:00,80.02,80.07,80.01,80.01,1100.0,48.5475,48.5779,48.5415,48.5415,1100.0
2011-04-27 11:30:00,80.0,80.0,79.99,79.99,2600.0,48.5354,48.5354,48.5293,48.5293,2600.0
2011-04-27 11:40:00,79.99,79.99,79.99,79.99,0.0,48.5293,48.5293,48.5293,48.5293,0.0
2011-04-27 11:50:00,80.05,80.06,80.05,80.06,3400.0,48.5657,48.5718,48.5657,48.5718,3400.0
2011-04-27 12:00:00,80.06,80.06,80.06,80.06,0.0,48.5718,48.5718,48.5718,48.5718,0.0
2011-04-27 12:10:00,80.08,80.08,80.03,80.08,1000.0,48.5839,48.5839,48.5536,48.5839,1000.0
2011-04-27 12:20:00,80.08,80.08,80.08,80.08,0.0,48.5839,48.5839,48.5839,48.5839,0.0
2011-04-27 12:30:00,80.07,80.07,80.07,80.07,200.0,48.5779,48.5779,48.5779,48.5779,200.0
2011-04-27 12:40:00,80.19,80.19,80.19,80.19,100.0,48.6507,48.6507,48.6507,48.6507,100.0
2011-04-27 12:50:00,80.11,80.14,80.1,80.11,2100.0,48.6021,48.6203,48.5961,48.6021,2100.0
2011-04-27 13:00:00,80.09,80.09,80.04,80.09,2500.0,48.59,48.59,48.5597,48.59,2500.0
2011-04-27 13:10:00,80.08,80.08,80.06,80.08,2000.0,48.5839,48.5839,48.5718,48.5839,2000.0
2011-04-27 13:20:00,80.09,80.16,80.07,80.14,4900.0,48.59,48.6325,48.5779,48.6203,4900.0
2011-04-27 13:30:00,80.15,80.15,80.09,80.11,600.0,48.6264,48.6264,48.59,48.6021,600.0
2011-04-27 13:40:00,80.09,80.09,80.09,80.09,1500.0,48.59,48.59,48.59,48.59,1500.0
2011-04-27 13:50:00,80.09,80.09,80.07,80.07,400.0,48.59,48.59,48.5779,48.5779,400.0
2011-04-27 14:00:00,80.1,80.13,80.07,80.13,900.0,48.5961,48.6143,48.5779,48.6143,900.0
2011-04-27 14:10:00,80.1,80.13,80.05,80.05,1400.0,48.5961,48.6143,48.5657,48.5657,1400.0
2011-04-27 14:20:00,80.04,80.08,80.04,80.08,14400.0,48.5597,48.5839,48.5597,48.5839,14400.0
2011-04-27 14:30:00,80.14,80.14,80.09,80.09,600.0,48.6203,48.6203,48.59,48.59,600.0
2011-04-27 14:40:00,80.12,80.12,80.12,80.12,200.0,48.6082,48.6082,48.6082,48.6082,200.0
2011-04-27 14:50:00,80.12,80.12,80.05,80.05,2400.0,48.6082,48.6082,48.5657,48.5657,2400.0
2011-04-27 15:00:00,80.05,80.05,80.05,80.05,0.0,48.5657,48.5657,48.5657,48.5657,0.0
2011-04-27 15:10:00,80.08,80.08,80.08,80.08,2100.0,48.5839,48.5839,48.5839,48.5839,2100.0
2011-04-27 15:20:00,80.07,80.12,80.07,80.12,3700.0,48.5779,48.6082,48.5779,48.6082,3700.0
2011-04-27 15:30:00,80.12,80.15,80.12,80.15,400.0,48.6082,48.6264,48.6082,48.6264,400.0
2011-04-27 15:40:00,80.16,80.16,80.16,80.16,100.0,48.6325,48.6325,48.6325,48.6325,100.0
2011-04-27 15:50:00,80.18,80.2,80.16,80.16,800.0,48.6446,48.6567,48.6325,48.6325,800.0
2011-04-28 09:30:00,80.36,80.36,80.36,80.36,1100.0,48.7538,48.7538,48.7538,48.7538,1100.0
2011-04-28 09:40:00,80.23,80.23,80.23,80.23,100.0,48.6749,48.6749,48.6749,48.6749,100.0
2011-04-28 09:50:00,80.25,80.25,80.24,80.24,200.0,48.6871,48.6871,48.681,48.681,200.0
2011-04-28 10:00:00,80.22,80.25,80.22,80.25,12000.0,48.6689,48.6871,48.6689,48.6871,12000.0
2011-04-28 10:10:00,80.25,80.31,80.25,80.31,500.0,48.6871,48.7235,48.6871,48.7235,500.0
2011-04-28 10:20:00,80.25,80.33,80.25,80.3,23700.0,48.6871,48.7356,48.6871,48.7174,23700.0
2011-04-28 10:30:00,80.34,80.34,80.34,80.34,300.0,48.7417,48.7417,48.7417,48.7417,300.0
2011-04-28 10:40:00,80.3,80.32,80.3,80.3,900.0,48.7174,48.7295,48.7174,48.7174,900.0
2011-04-28 10:50:00,80.31,80.36,80.29,80.34,1200.0,48.7235,48.7538,48.7113,48.7417,1200.0
2011-04-28 11:00:00,80.34,80.34,80.34,80.34,0.0,48.7417,48.7417,48.7417,48.7417,0.0
2011-04-28 11:10:00,80.34,80.34,80.34,80.34,0.0,48.7417,48.7417,48.7417,48.7417,0.0
2011-04-28 11:20:00,80.34,80.34,80.34,80.34,100.0,48.7417,48.7417,48.7417,48.7417,100.0
2011-04-28 11:30:00,80.34,80.34,80.33,80.33,200.0,48.7417,48.7417,48.7356,48.7356,200.0
2011-04-28 11:40:00,80.31,80.32,80.31,80.32,200.0,48.7235,48.7295,48.7235,48.7295,200.0
2011-04-28 11:50:00,80.31,80.31,80.31,80.31,2000.0,48.7235,48.7235,48.7235,48.7235,2000.0
2011-04-28 12:00:00,80.32,80.32,80.31,80.31,8500.0,48.7295,48.7295,48.7235,48.7235,8500.0
2011-04-28 12:10:00,80.3,80.31,80.3,80.31,600.0,48.7174,48.7235,48.7174,48.7235,600.0
2011-04-28 12:20:00,80.31,80.31,80.31,80.31,0.0,48.7235,48.7235,48.7235,48.7235,0.0
2011-04-28 12:30:00,80.34,80.34,80.33,80.33,1300.0,48.7417,48.7417,48.7356,48.7356,1300.0
2011-04-28 12:40:00,80.34,80.34,80.33,80.34,1400.0,48.7417,48.7417,48.7356,48.7417,1400.0
2011-04-28 12:50:00,80.34,80.4,80.34,80.4,2000.0,48.7417,48.7781,48.7417,48.7781,2000.0
2011-04-28 13:00:00,80.37,80.37,80.27,80.27,2000.0,48.7599,48.7599,48.6992,48.6992,2000.0
2011-04-28 13:10:00,80.22,80.22,80.2,80.2,600.0,48.6689,48.6689,48.6567,48.6567,600.0
2011-04-28 13:20:00,80.21,80.21,80.21,80.21,800.0,48.6628,48.6628,48.6628,48.6628,800.0
2011-04-28 13:30:00,80.21,80.21,80.21,80.21,0.0,48.6628,48.6628,48.6628,48.6628,0.0
2011-04-28 13:40:00,80.26,80.26,80.21,80.26,800.0,48.6931,48.6931,48.6628,48.6931,800.0
2011-04-28 13:50:00,80.24,80.25,80.24,80.25,300.0,48.681,48.6871,48.681,48.6871,300.0
2011-04-28 14:00:00,80.25,80.25,80.24,80.24,500.0,48.6871,48.6871,48.681,48.681,500.0
2011-04-28 14:10:00,80.27,80.27,80.26,80.27,1400.0,48.6992,48.6992,48.6931,48.6992,1400.0
2011-04-28 14:20:00,80.25,80.26,80.25,80.25,500.0,48.6871,48.6931,48.6871,48.6871,500.0
2011-04-28 14:30:00,80.27,80.29,80.27,80.29,200.0,48.6992,48.7113,48.6992,48.7113,200.0
2011-04-28 14:40:00,80.27,80.29,80.27,80.29,1300.0,48.6992,48.7113,48.6992,48.7113,1300.0
2011-04-28 14:50:00,80.3,80.33,80.3,80.32,500.0,48.7174,48.7356,48.7174,48.7295,500.0
2011-04-28 15:00:00,80.32,80.32,80.32,80.32,200.0,48.7295,48.7295,48.7295,48.7295,200.0
2011-04-28 15:10:00,80.3,80.3,80.3,80.3,100.0,48.7174,48.7174,48.7174,48.7174,100.0
2011-04-28 15:20:00,80.3,80.31,80.3,80.31,200.0,48.7174,48.7235,48.7174,48.7235,200.0
2011-04-28 15:30:00,80.31,80.31,80.31,80.31,100.0,48.7235,48.7235,48.7235,48.7235,100.0
2011-04-28 15:40:00,80.3,80.3,80.29,80.29,1200.0,48.7174,48.7174,48.7113,48.7113,1200.0
2011-04-28 15:50:00,80.33,80.34,80.32,80.32,1200.0,48.7356,48.7417,48.7295,48.7295,1200.0
2011-04-29 09:30:00,80.11,80.11,80.0,80.04,4600.0,48.7613,48.7613,48.6944,48.7187,4600.0
2011-04-29 09:40:00,80.02,80.04,80.02,80.04,4100.0,48.7065,48.7187,48.7065,48.7187,4100.0
2011-04-29 09:50:00,80.03,80.03,80.0,80.0,700.0,48.7126,48.7126,48.6944,48.6944,700.0
2011-04-29 10:00:00,80.01,80.01,80.01,80.01,300.0,48.7005,48.7005,48.7005,48.7005,300.0
2011-04-29 10:10:00,80.01,80.01,80.01,80.01,0.0,48.7005,48.7005,48.7005,48.7005,0.0
2011-04-29 10:20:00,80.01,80.01,80.01,80.01,0.0,48.7005,48.7005,48.7005,48.7005,0.0
2011-04-29 10:30:00,80.01,80.01,80.01,80.01,0.0,48.7005,48.7005,48.7005,48.7005,0.0
2011-04-29 10:40:00,80.09,80.1,80.09,80.1,11100.0,48.7491,48.7552,48.7491,48.7552,11100.0
2011-04-29 10:50:00,80.1,80.16,80.1,80.16,11900.0,48.7552,48.7918,48.7552,48.7918,11900.0
2011-04-29 11:00:00,80.12,80.15,80.12,80.15,10800.0,48.7674,48.7857,48.7674,48.7857,10800.0
2011-04-29 11:10:00,80.15,80.15,80.15,80.15,0.0,48.7857,48.7857,48.7857,48.7857,0.0
2011-04-29 11:20:00,80.19,80.19,80.14,80.14,200.0,48.81,48.81,48.7796,48.7796,200.0
2011-04-29 11:30:00,80.19,80.2,80.19,80.2,2100.0,48.81,48.8161,48.81,48.8161,2100.0
2011-04-29 11:40:00,80.16,80.16,80.16,80.16,100.0,48.7918,48.7918,48.7918,48.7918,100.0
2011-04-29 11:50:00,80.18,80.18,80.18,80.18,300.0,48.8039,48.8039,48.8039,48.8039,300.0
2011-04-29 12:00:00,80.2,80.22,80.2,80.22,600.0,48.8161,48.8283,48.8161,48.8283,600.0
2011-04-29 12:10:00,80.16,80.2,80.16,80.2,1600.0,48.7918,48.8161,48.7918,48.8161,1600.0
2011-04-29 12:20:00,80.2,80.2,80.2,80.2,600.0,48.8161,48.8161,48.8161,48.8161,600.0
2011-04-29 12:30:00,80.2,80.2,80.2,80.2,0.0,48.8161,48.8161,48.8161,48.8161,0.0
2011-04-29 12:40:00,80.1,80.1,80.1,80.1,600.0,48.7552,48.7552,48.7552,48.7552,600.0
2011-04-29 12:50:00,80.17,80.17,80.12,80.12,400.0,48.7978,48.7978,48.7674,48.7674,400.0
2011-04-29 13:00:00,80.13,80.13,80.13,80.13,200.0,48.7735,48.7735,48.7735,48.7735,200.0
2011-04-29 13:10:00,80.12,80.16,80.08,80.15,1200.0,48.7674,48.7918,48.7431,48.7857,1200.0
2011-04-29 13:20:00,80.16,80.17,80.14,80.14,700.0,48.7918,48.7978,48.7796,48.7796,700.0
2011-04-29 13:30:00,80.14,80.14,80.14,80.14,0.0,48.7796,48.7796,48.7796,48.7796,0.0
2011-04-29 13:40:00,80.14,80.19,80.14,80.18,2400.0,48.7796,48.81,48.7796,48.8039,2400.0
2011-04-29 13:50:00,80.19,80.2,80.15,80.2,1100.0,48.81,48.8161,48.7857,48.8161,1100.0
2011-04-29 14:00:00,80.21,80.21,80.19,80.19,2500.0,48.8222,48.8222,48.81,48.81,2500.0
2011-04-29 14:10:00,80.19,80.19,80.19,80.19,0.0,48.81,48.81,48.81,48.81,0.0
2011-04-29 14:20:00,80.2,80.2,80.2,80.2,700.0,48.8161,48.8161,48.8161,48.8161,700.0
2011-04-29 14:30:00,80.16,80.16,80.16,80.16,300.0,48.7918,48.7918,48.7918,48.7918,300.0
2011-04-29 14:40:00,80.21,80.21,80.19,80.21,500.0,48.8222,48.8222,48.81,48.8222,500.0
2011-04-29 14:50:00,80.2,80.2,80.14,80.14,3000.0,48.8161,48.8161,48.7796,48.7796,3000.0
2011-04-29 15:00:00,80.21,80.21,80.19,80.21,500.0,48.8222,48.8222,48.81,48.8222,500.0
2011-04-29 15:10:00,80.24,80.24,80.24,80.24,300.0,48.8404,48.8404,48.8404,48.8404,300.0
2011-04-29 15:20:00,80.26,80.26,80.26,80.26,100.0,48.8526,48.8526,48.8526,48.8526,100.0
2011-04-29 15:30:00,80.27,80.31,80.27,80.31,2800.0,48.8587,48.8831,48.8587,48.8831,2800.0
2011-04-29 15:40:00,80.27,80.27,80.21,80.21,400.0,48.8587,48.8587,48.8222,48.8222,400.0
2011-04-29 15:50:00,80.3,80.3,80.25,80.3,8000.0,48.877,48.877,48.8465,48.877,8000.0
2011-05-02 09:30:00,80.61,80.61,80.21,80.24,5400.0,49.0657,49.0657,48.8222,48.8404,5400.0
2011-05-02 09:40:00,80.24,80.24,80.24,80.24,200.0,48.8404,48.8404,48.8404,48.8404,200.0
2011-05-02 09:50:00,80.26,80.26,80.21,80.21,6400.0,48.8526,48.8526,48.8222,48.8222,6400.0
2011-05-02 10:00:00,80.21,80.21,80.2,80.21,1500.0,48.8222,48.8222,48.8161,48.8222,1500.0
2011-05-02 10:10:00,80.21,80.27,80.21,80.27,500.0,48.8222,48.8587,48.8222,48.8587,500.0
2011-05-02 10:20:00,80.27,80.29,80.27,80.29,1300.0,48.8587,48.8709,48.8587,48.8709,1300.0
2011-05-02 10:30:00,80.29,80.29,80.29,80.29,400.0,48.8709,48.8709,48.8709,48.8709,400.0
2011-05-02 10:40:00,80.3,80.3,80.29,80.3,2100.0,48.877,48.877,48.8709,48.877,2100.0
2011-05-02 10:50:00,80.3,80.35,80.3,80.35,31700.0,48.877,48.9074,48.877,48.9074,31700.0
2011-05-02 11:00:00,80.33,80.34,80.33,80.34,200.0,48.8952,48.9013,48.8952,48.9013,200.0
2011-05-02 11:10:00,80.31,80.31,80.31,80.31,500.0,48.8831,48.8831,48.8831,48.8831,500.0
2011-05-02 11:20:00,80.34,80.34,80.31,80.31,1200.0,48.9013,48.9013,48.8831,48.8831,1200.0
2011-05-02 11:30:00,80.33,80.33,80.32,80.32,3200.0,48.8952,48.8952,48.8891,48.8891,3200.0
2011-05-02 11:40:00,80.33,80.33,80.33,80.33,4100.0,48.8952,48.8952,48.8952,48.8952,4100.0
2011-05-02 11:50:00,80.33,80.35,80.32,80.35,5600.0,48.8952,48.9074,48.8891,48.9074,5600.0
2011-05-02 12:00:00,80.34,80.36,80.34,80.36,3000.0,48.9013,48.9135,48.9013,48.9135,3000.0
2011-05-02 12:10:00,80.35,80.35,80.35,80.35,500.0,48.9074,48.9074,48.9074,48.9074,500.0
2011-05-02 12:20:00,80.38,80.39,80.38,80.39,200.0,48.9257,48.9317,48.9257,48.9317,200.0
2011-05-02 12:30:00,80.39,80.39,80.38,80.38,1000.0,48.9317,48.9317,48.9257,48.9257,1000.0
2011-05-02 12:40:00,80.38,80.38,80.38,80.38,100.0,48.9257,48.9257,48.9257,48.9257,100.0
2011-05-02 12:50:00,80.38,80.38,80.35,80.35,1000.0,48.9257,48.9257,48.9074,48.9074,1000.0
2011-05-02 13:00:00,80.38,80.38,80.35,80.35,1400.0,48.9257,48.9257,48.9074,48.9074,1400.0
2011-05-02 13:10:00,80.36,80.36,80.35,80.36,3300.0,48.9135,48.9135,48.9074,48.9135,3300.0
2011-05-02 13:20:00,80.36,80.36,80.33,80.33,2000.0,48.9135,48.9135,48.8952,48.8952,2000.0
2011-05-02 13:30:00,80.35,80.36,80.34,80.36,2800.0,48.9074,48.9135,48.9013,48.9135,2800.0
2011-05-02 13:40:00,80.36,80.37,80.33,80.34,2000.0,48.9135,48.9196,48.8952,48.9013,2000.0
2011-05-02 13:50:00,80.35,80.35,80.31,80.33,1800.0,48.9074,48.9074,48.8831,48.8952,1800.0
2011-05-02 14:00:00,80.33,80.34,80.33,80.34,900.0,48.8952,48.9013,48.8952,48.9013,900.0
2011-05-02 14:10:00,80.3,80.35,80.3,80.3,3300.0,48.877,48.9074,48.877,48.877,3300.0
2011-05-02 14:20:00,80.32,80.32,80.28,80.29,1500.0,48.8891,48.8891,48.8648,48.8709,1500.0
2011-05-02 14:30:00,80.31,80.31,80.3,80.3,600.0,48.8831,48.8831,48.877,48.877,600.0
2011-05-02 14:40:00,80.27,80.31,80.27,80.3,1300.0,48.8587,48.8831,48.8587,48.877,1300.0
2011-05-02 14:50:00,80.3,80.31,80.26,80.26,2000.0,48.877,48.8831,48.8526,48.8526,2000.0
2011-05-02 15:00:00,80.32,80.32,80.32,80.32,900.0,48.8891,48.8891,48.8891,48.8891,900.0
2011-05-02 15:10:00,80.33,80.33,80.28,80.33,4800.0,48.8952,48.8952,48.8648,48.8952,4800.0
2011-05-02 15:20:00,80.32,80.32,80.32,80.32,3400.0,48.8891,48.8891,48.8891,48.8891,3400.0
2011-05-02 15:30:00,80.31,80.31,80.29,80.29,700.0,48.8831,48.8831,48.8709,48.8709,700.0
2011-05-02 15:40:00,80.29,80.31,80.29,80.31,500.0,48.8709,48.8831,48.8709,48.8831,500.0
2011-05-02 15:50:00,80.33,80.35,80.33,80.33,4900.0,48.8952,48.9074,48.8952,48.8952,4900.0
2011-05-03 09:30:00,80.5,80.5,80.36,80.36,1700.0,48.9987,48.9987,48.9135,48.9135,1700.0
2011-05-03 09:40:00,80.36,80.41,80.36,80.41,400.0,48.9135,48.9439,48.9135,48.9439,400.0
2011-05-03 09:50:00,80.4,80.4,80.4,80.4,500.0,48.9378,48.9378,48.9378,48.9378,500.0
2011-05-03 10:00:00,80.4,80.4,80.4,80.4,0.0,48.9378,48.9378,48.9378,48.9378,0.0
2011-05-03 10:10:00,80.37,80.4,80.35,80.4,300.0,48.9196,48.9378,48.9074,48.9378,300.0
2011-05-03 10:20:00,80.4,80.4,80.4,80.4,0.0,48.9378,48.9378,48.9378,48.9378,0.0
2011-05-03 10:30:00,80.37,80.41,80.36,80.37,600.0,48.9196,48.9439,48.9135,48.9196,600.0
2011-05-03 10:40:00,80.34,80.34,80.34,80.34,300.0,48.9013,48.9013,48.9013,48.9013,300.0
2011-05-03 10:50:00,80.37,80.37,80.34,80.34,400.0,48.9196,48.9196,48.9013,48.9013,400.0
2011-05-03 11:00:00,80.42,80.42,80.34,80.34,800.0,48.95,48.95,48.9013,48.9013,800.0
2011-05-03 11:10:00,80.39,80.39,80.39,80.39,300.0,48.9317,48.9317,48.9317,48.9317,300.0
2011-05-03 11:20:00,80.37,80.37,80.33,80.34,1100.0,48.9196,48.9196,48.8952,48.9013,1100.0
2011-05-03 11:30:00,80.33,80.34,80.33,80.34,600.0,48.8952,48.9013,48.8952,48.9013,600.0
2011-05-03 11:40:00,80.34,80.34,80.34,80.34,300.0,48.9013,48.9013,48.9013,48.9013,300.0
2011-05-03 11:50:00,80.35,80.35,80.35,80.35,300.0,48.9074,48.9074,48.9074,48.9074,300.0
2011-05-03 12:00:00,80.35,80.37,80.34,80.37,3800.0,48.9074,48.9196,48.9013,48.9196,3800.0
2011-05-03 12:10:00,80.37,80.37,80.37,80.37,0.0,48.9196,48.9196,48.9196,48.9196,0.0
2011-05-03 12:20:00,80.3,80.3,80.3,80.3,600.0,48.877,48.877,48.877,48.877,600.0
2011-05-03 12:30:00,80.4,80.4,80.4,80.4,600.0,48.9378,48.9378,48.9378,48.9378,600.0
2011-05-03 12:40:00,80.44,80.44,80.44,80.44,500.0,48.9622,48.9622,48.9622,48.9622,500.0
2011-05-03 12:50:00,80.44,80.44,80.44,80.44,0.0,48.9622,48.9622,48.9622,48.9622,0.0
2011-05-03 13:00:00,80.42,80.42,80.39,80.39,600.0,48.95,48.95,48.9317,48.9317,600.0
2011-05-03 13:10:00,80.39,80.39,80.39,80.39,0.0,48.9317,48.9317,48.9317,48.9317,0.0
2011-05-03 13:20:00,80.39,80.39,80.39,80.39,0.0,48.9317,48.9317,48.9317,48.9317,0.0
2011-05-03 13:30:00,80.42,80.42,80.42,80.42,300.0,48.95,48.95,48.95,48.95,300.0
2011-05-03 13:40:00,80.42,80.42,80.38,80.38,200.0,48.95,48.95,48.9257,48.9257,200.0
2011-05-03 13:50:00,80.39,80.46,80.39,80.44,2100.0,48.9317,48.9744,48.9317,48.9622,2100.0
2011-05-03 14:00:00,80.44,80.44,80.44,80.44,0.0,48.9622,48.9622,48.9622,48.9622,0.0
2011-05-03 14:10:00,80.42,80.42,80.41,80.41,300.0,48.95,48.95,48.9439,48.9439,300.0
2011-05-03 14:20:00,80.47,80.49,80.45,80.45,3000.0,48.9804,48.9926,48.9683,48.9683,3000.0
2011-05-03 14:30:00,80.45,80.45,80.45,80.45,200.0,48.9683,48.9683,48.9683,48.9683,200.0
2011-05-03 14:40:00,80.45,80.45,80.45,80.45,200.0,48.9683,48.9683,48.9683,48.9683,200.0
2011-05-03 14:50:00,80.41,80.44,80.38,80.41,4700.0,48.9439,48.9622,48.9257,48.9439,4700.0
2011-05-03 15:00:00,80.43,80.43,80.42,80.42,300.0,48.9561,48.9561,48.95,48.95,300.0
2011-05-03 15:10:00,80.44,80.44,80.42,80.44,3600.0,48.9622,48.9622,48.95,48.9622,3600.0
2011-05-03 15:20:00,80.44,80.44,80.44,80.44,1100.0,48.9622,48.9622,48.9622,48.9622,1100.0
2011-05-03 15:30:00,80.44,80.44,80.37,80.44,2200.0,48.9622,48.9622,48.9196,48.9622,2200.0
2011-05-03 15:40:00,80.44,80.44,80.39,80.39,1300.0,48.9622,48.9622,48.9317,48.9317,1300.0
2011-05-03 15:50:00,80.37,80.42,80.37,80.42,1800.0,48.9196,48.95,48.9196,48.95,1800.0
2011-05-04 09:30:00,80.52,80.52,80.42,80.42,4700.0,49.0109,49.0109,48.95,48.95,4700.0
2011-05-04 09:40:00,80.45,80.45,80.45,80.45,400.0,48.9683,48.9683,48.9683,48.9683,400.0
2011-05-04 09:50:00,80.46,80.48,80.45,80.45,1100.0,48.9744,48.9865,48.9683,48.9683,1100.0
2011-05-04 10:00:00,80.48,80.62,80.48,80.62,1900.0,48.9865,49.0717,48.9865,49.0717,1900.0
2011-05-04 10:10:00,80.61,80.63,80.55,80.55,6600.0,49.0657,49.0778,49.0291,49.0291,6600.0
2011-05-04 10:20:00,80.58,80.61,80.57,80.61,5000.0,49.0474,49.0657,49.0413,49.0657,5000.0
2011-05-04 10:30:00,80.6,80.6,80.6,80.6,300.0,49.0596,49.0596,49.0596,49.0596,300.0
2011-05-04 10:40:00,80.6,80.6,80.58,80.59,14400.0,49.0596,49.0596,49.0474,49.0535,14400.0
2011-05-04 10:50:00,80.6,80.6,80.6,80.6,1400.0,49.0596,49.0596,49.0596,49.0596,1400.0
2011-05-04 11:00:00,80.6,80.6,80.6,80.6,0.0,49.0596,49.0596,49.0596,49.0596,0.0
2011-05-04 11:10:00,80.6,80.6,80.6,80.6,0.0,49.0596,49.0596,49.0596,49.0596,0.0
2011-05-04 11:20:00,80.6,80.6,80.6,80.6,0.0,49.0596,49.0596,49.0596,49.0596,0.0
2011-05-04 11:30:00,80.61,80.63,80.61,80.61,500.0,49.0657,49.0778,49.0657,49.0657,500.0
2011-05-04 11:40:00,80.61,80.61,80.61,80.61,0.0,49.0657,49.0657,49.0657,49.0657,0.0
2011-05-04 11:50:00,80.61,80.61,80.61,80.61,800.0,49.0657,49.0657,49.0657,49.0657,800.0
2011-05-04 12:00:00,80.61,80.61,80.61,80.61,0.0,49.0657,49.0657,49.0657,49.0657,0.0
2011-05-04 12:10:00,80.61,80.61,80.59,80.61,1400.0,49.0657,49.0657,49.0535,49.0657,1400.0
2011-05-04 12:20:00,80.61,80.61,80.58,80.58,700.0,49.0657,49.0657,49.0474,49.0474,700.0
2011-05-04 12:30:00,80.64,80.64,80.64,80.64,4900.0,49.0839,49.0839,49.0839,49.0839,4900.0
2011-05-04 12:40:00,80.63,80.64,80.63,80.64,1200.0,49.0778,49.0839,49.0778,49.0839,1200.0
2011-05-04 12:50:00,80.61,80.61,80.61,80.61,100.0,49.0657,49.0657,49.0657,49.0657,100.0
2011-05-04 13:00:00,80.63,80.63,80.58,80.58,1300.0,49.0778,49.0778,49.0474,49.0474,1300.0
2011-05-04 13:10:00,80.58,80.58,80.58,80.58,0.0,49.0474,49.0474,49.0474,49.0474,0.0
2011-05-04 13:20:00,80.61,80.61,80.58,80.58,2300.0,49.0657,49.0657,49.0474,49.0474,2300.0
2011-05-04 13:30:00,80.58,80.58,80.55,80.55,500.0,49.0474,49.0474,49.0291,49.0291,500.0
2011-05-04 13:40:00,80.56,80.56,80.56,80.56,2000.0,49.0352,49.0352,49.0352,49.0352,2000.0
2011-05-04 13:50:00,80.56,80.56,80.56,80.56,0.0,49.0352,49.0352,49.0352,49.0352,0.0
2011-05-04 14:00:00,80.55,80.58,80.55,80.58,500.0,49.0291,49.0474,49.0291,49.0474,500.0
2011-05-04 14:10:00,80.58,80.58,80.58,80.58,100.0,49.0474,49.0474,49.0474,49.0474,100.0
2011-05-04 14:20:00,80.56,80.56,80.56,80.56,100.0,49.0352,49.0352,49.0352,49.0352,100.0
2011-05-04 14:30:00,80.58,80.58,80.55,80.55,500.0,49.0474,49.0474,49.0291,49.0291,500.0
2011-05-04 14:40:00,80.57,80.57,80.57,80.57,100.0,49.0413,49.0413,49.0413,49.0413,100.0
2011-05-04 14:50:00,80.56,80.58,80.56,80.58,600.0,49.0352,49.0474,49.0352,49.0474,600.0
2011-05-04 15:00:00,80.59,80.59,80.55,80.55,1000.0,49.0535,49.0535,49.0291,49.0291,1000.0
2011-05-04 15:10:00,80.55,80.55,80.55,80.55,0.0,49.0291,49.0291,49.0291,49.0291,0.0
2011-05-04 15:20:00,80.62,80.62,80.61,80.61,500.0,49.0717,49.0717,49.0657,49.0657,500.0
2011-05-04 15:30:00,80.61,80.61,80.61,80.61,0.0,49.0657,49.0657,49.0657,49.0657,0.0
2011-05-04 15:40:00,80.61,80.61,80.61,80.61,200.0,49.0657,49.0657,49.0657,49.0657,200.0
2011-05-04 15:50:00,80.57,80.61,80.57,80.61,1100.0,49.0413,49.0657,49.0413,49.0657,1100.0
2011-05-05 09:30:00,80.74,80.74,80.57,80.69,2500.0,49.1448,49.1448,49.0413,49.1144,2500.0
2011-05-05 09:40:00,80.69,80.69,80.69,80.69,0.0,49.1144,49.1144,49.1144,49.1144,0.0
2011-05-05 09:50:00,80.63,80.69,80.63,80.69,1700.0,49.0778,49.1144,49.0778,49.1144,1700.0
2011-05-05 10:00:00,80.68,80.68,80.66,80.66,300.0,49.1083,49.1083,49.0961,49.0961,300.0
2011-05-05 10:10:00,80.7,80.7,80.68,80.68,200.0,49.1204,49.1204,49.1083,49.1083,200.0
2011-05-05 10:20:00,80.68,80.68,80.68,80.68,0.0,49.1083,49.1083,49.1083,49.1083,0.0
2011-05-05 10:30:00,80.71,80.75,80.71,80.75,6300.0,49.1265,49.1509,49.1265,49.1509,6300.0
2011-05-05 10:40:00,80.77,80.78,80.74,80.74,14900.0,49.163,49.1691,49.1448,49.1448,14900.0
2011-05-05 10:50:00,80.76,80.76,80.76,80.76,300.0,49.157,49.157,49.157,49.157,300.0
2011-05-05 11:00:00,80.75,80.75,80.75,80.75,300.0,49.1509,49.1509,49.1509,49.1509,300.0
2011-05-05 11:10:00,80.82,80.83,80.75,80.75,12600.0,49.1935,49.1996,49.1509,49.1509,12600.0
2011-05-05 11:20:00,80.76,80.76,80.75,80.75,11700.0,49.157,49.157,49.1509,49.1509,11700.0
2011-05-05 11:30:00,80.76,80.76,80.75,80.75,1200.0,49.157,49.157,49.1509,49.1509,1200.0
2011-05-05 11:40:00,80.74,80.74,80.72,80.72,11000.0,49.1448,49.1448,49.1326,49.1326,11000.0
2011-05-05 11:50:00,80.71,80.72,80.71,80.72,900.0,49.1265,49.1326,49.1265,49.1326,900.0
2011-05-05 12:00:00,80.72,80.72,80.72,80.72,0.0,49.1326,49.1326,49.1326,49.1326,0.0
2011-05-05 12:10:00,80.7,80.7,80.7,80.7,300.0,49.1204,49.1204,49.1204,49.1204,300.0
2011-05-05 12:20:00,80.7,80.7,80.7,80.7,400.0,49.1204,49.1204,49.1204,49.1204,400.0
2011-05-05 12:30:00,80.7,80.7,80.7,80.7,0.0,49.1204,49.1204,49.1204,49.1204,0.0
2011-05-05 12:40:00,80.7,80.7,80.7,80.7,0.0,49.1204,49.1204,49.1204,49.1204,0.0
2011-05-05 12:50:00,80.71,80.74,80.71,80.74,300.0,49.1265,49.1448,49.1265,49.1448,300.0
2011-05-05 13:00:00,80.73,80.73,80.73,80.73,100.0,49.1387,49.1387,49.1387,49.1387,100.0
2011-05-05 13:10:00,80.72,80.72,80.72,80.72,300.0,49.1326,49.1326,49.1326,49.1326,300.0
2011-05-05 13:20:00,80.72,80.72,80.72,80.72,0.0,49.1326,49.1326,49.1326,49.1326,0.0
2011-05-05 13:30:00,80.69,80.72,80.69,80.72,700.0,49.1144,49.1326,49.1144,49.1326,700.0
2011-05-05 13:40:00,80.72,80.73,80.72,80.73,600.0,49.1326,49.1387,49.1326,49.1387,600.0
2011-05-05 13:50:00,80.76,80.76,80.73,80.73,800.0,49.157,49.157,49.1387,49.1387,800.0
2011-05-05 14:00:00,80.76,80.77,80.76,80.76,700.0,49.157,49.163,49.157,49.157,700.0
2011-05-05 14:10:00,80.77,80.77,80.75,80.76,1800.0,49.163,49.163,49.1509,49.157,1800.0
2011-05-05 14:20:00,80.75,80.75,80.73,80.73,500.0,49.1509,49.1509,49.1387,49.1387,500.0
2011-05-05 14:30:00,80.75,80.75,80.75,80.75,300.0,49.1509,49.1509,49.1509,49.1509,300.0
2011-05-05 14:40:00,80.75,80.75,80.75,80.75,100.0,49.1509,49.1509,49.1509,49.1509,100.0
2011-05-05 14:50:00,80.76,80.78,80.76,80.78,600.0,49.157,49.1691,49.157,49.1691,600.0
2011-05-05 15:00:00,80.75,80.83,80.75,80.76,2200.0,49.1509,49.1996,49.1509,49.157,2200.0
2011-05-05 15:10:00,80.82,80.83,80.82,80.83,400.0,49.1935,49.1996,49.1935,49.1996,400.0
2011-05-05 15:20:00,80.85,80.89,80.83,80.83,1200.0,49.2117,49.2361,49.1996,49.1996,1200.0
2011-05-05 15:30:00,80.82,80.82,80.81,80.81,500.0,49.1935,49.1935,49.1874,49.1874,500.0
2011-05-05 15:40:00,80.84,80.84,80.8,80.81,3800.0,49.2057,49.2057,49.1813,49.1874,3800.0
2011-05-05 15:50:00,80.81,80.81,80.81,80.81,1400.0,49.1874,49.1874,49.1874,49.1874,1400.0
2011-05-06 09:30:00,80.73,80.73,80.59,80.61,25200.0,49.1387,49.1387,49.0535,49.0657,25200.0
2011-05-06 09:40:00,80.61,80.64,80.61,80.64,16000.0,49.0657,49.0839,49.0657,49.0839,16000.0
2011-05-06 09:50:00,80.61,80.66,80.59,80.66,7800.0,49.0657,49.0961,49.0535,49.0961,7800.0
2011-05-06 10:00:00,80.68,80.7,80.67,80.7,14000.0,49.1083,49.1204,49.1022,49.1204,14000.0
2011-05-06 10:10:00,80.71,80.72,80.7,80.72,5100.0,49.1265,49.1326,49.1204,49.1326,5100.0
2011-05-06 10:20:00,80.73,80.73,80.66,80.66,500.0,49.1387,49.1387,49.0961,49.0961,500.0
2011-05-06 10:30:00,80.67,80.67,80.66,80.66,600.0,49.1022,49.1022,49.0961,49.0961,600.0
2011-05-06 10:40:00,80.64,80.67,80.64,80.64,2500.0,49.0839,49.1022,49.0839,49.0839,2500.0
2011-05-06 10:50:00,80.66,80.67,80.66,80.67,200.0,49.0961,49.1022,49.0961,49.1022,200.0
2011-05-06 11:00:00,80.63,80.63,80.6,80.62,28400.0,49.0778,49.0778,49.0596,49.0717,28400.0
2011-05-06 11:10:00,80.62,80.62,80.62,80.62,0.0,49.0717,49.0717,49.0717,49.0717,0.0
2011-05-06 11:20:00,80.66,80.66,80.65,80.66,500.0,49.0961,49.0961,49.09,49.0961,500.0
2011-05-06 11:30:00,80.66,80.66,80.66,80.66,0.0,49.0961,49.0961,49.0961,49.0961,0.0
2011-05-06 11:40:00,80.66,80.69,80.66,80.69,400.0,49.0961,49.1144,49.0961,49.1144,400.0
2011-05-06 11:50:00,80.69,80.69,80.69,80.69,100.0,49.1144,49.1144,49.1144,49.1144,100.0
2011-05-06 12:00:00,80.72,80.72,80.72,80.72,100.0,49.1326,49.1326,49.1326,49.1326,100.0
2011-05-06 12:10:00,80.74,80.79,80.74,80.79,2500.0,49.1448,49.1752,49.1448,49.1752,2500.0
2011-05-06 12:20:00,80.78,80.79,80.78,80.79,1900.0,49.1691,49.1752,49.1691,49.1752,1900.0
2011-05-06 12:30:00,80.81,80.81,80.81,80.81,300.0,49.1874,49.1874,49.1874,49.1874,300.0
2011-05-06 12:40:00,80.81,80.85,80.81,80.83,700.0,49.1874,49.2117,49.1874,49.1996,700.0
2011-05-06 12:50:00,80.86,80.86,80.86,80.86,500.0,49.2178,49.2178,49.2178,49.2178,500.0
2011-05-06 13:00:00,80.86,80.86,80.86,80.86,0.0,49.2178,49.2178,49.2178,49.2178,0.0
2011-05-06 13:10:00,80.85,80.95,80.85,80.95,5100.0,49.2117,49.2726,49.2117,49.2726,5100.0
2011-05-06 13:20:00,80.97,80.97,80.92,80.92,1700.0,49.2848,49.2848,49.2543,49.2543,1700.0
2011-05-06 13:30:00,80.88,80.94,80.85,80.93,600.0,49.23,49.2665,49.2117,49.2604,600.0
2011-05-06 13:40:00,80.93,80.93,80.93,80.93,100.0,49.2604,49.2604,49.2604,49.2604,100.0
2011-05-06 13:50:00,80.93,80.93,80.93,80.93,0.0,49.2604,49.2604,49.2604,49.2604,0.0
2011-05-06 14:00:00,80.9,80.94,80.9,80.94,400.0,49.2422,49.2665,49.2422,49.2665,400.0
2011-05-06 14:10:00,80.94,80.94,80.94,80.94,0.0,49.2665,49.2665,49.2665,49.2665,0.0
2011-05-06 14:20:00,80.89,80.92,80.89,80.92,600.0,49.2361,49.2543,49.2361,49.2543,600.0
2011-05-06 14:30:00,80.92,80.92,80.92,80.92,0.0,49.2543,49.2543,49.2543,49.2543,0.0
2011-05-06 14:40:00,80.94,80.94,80.94,80.94,100.0,49.2665,49.2665,49.2665,49.2665,100.0
2011-05-06 14:50:00,80.9,80.91,80.9,80.91,1500.0,49.2422,49.2483,49.2422,49.2483,1500.0
2011-05-06 15:00:00,80.85,80.89,80.84,80.89,2000.0,49.2117,49.2361,49.2057,49.2361,2000.0
2011-05-06 15:10:00,80.89,80.89,80.89,80.89,0.0,49.2361,49.2361,49.2361,49.2361,0.0
2011-05-06 15:20:00,80.88,80.88,80.88,80.88,600.0,49.23,49.23,49.23,49.23,600.0
2011-05-06 15:30:00,80.86,80.86,80.86,80.86,700.0,49.2178,49.2178,49.2178,49.2178,700.0
2011-05-06 15:40:00,80.87,80.87,80.86,80.87,900.0,49.2239,49.2239,49.2178,49.2239,900.0
2011-05-06 15:50:00,80.87,80.87,80.87,80.87,2500.0,49.2239,49.2239,49.2239,49.2239,2500.0
2011-05-09 09:30:00,80.91,80.91,80.87,80.91,3800.0,49.2483,49.2483,49.2239,49.2483,3800.0
2011-05-09 09:40:00,80.9,80.91,80.87,80.91,1300.0,49.2422,49.2483,49.2239,49.2483,1300.0
2011-05-09 09:50:00,80.9,80.92,80.9,80.92,4100.0,49.2422,49.2543,49.2422,49.2543,4100.0
2011-05-09 10:00:00,80.89,80.92,80.89,80.92,1300.0,49.2361,49.2543,49.2361,49.2543,1300.0
2011-05-09 10:10:00,80.92,80.92,80.92,80.92,0.0,49.2543,49.2543,49.2543,49.2543,0.0
2011-05-09 10:20:00,80.92,80.93,80.92,80.93,1600.0,49.2543,49.2604,49.2543,49.2604,1600.0
2011-05-09 10:30:00,80.94,80.94,80.94,80.94,900.0,49.2665,49.2665,49.2665,49.2665,900.0
2011-05-09 10:40:00,80.95,80.95,80.87,80.87,18900.0,49.2726,49.2726,49.2239,49.2239,18900.0
2011-05-09 10:50:00,80.95,80.96,80.95,80.96,1600.0,49.2726,49.2787,49.2726,49.2787,1600.0
2011-05-09 11:00:00,80.92,80.92,80.89,80.92,800.0,49.2543,49.2543,49.2361,49.2543,800.0
2011-05-09 11:10:00,80.92,80.92,80.92,80.92,500.0,49.2543,49.2543,49.2543,49.2543,500.0
2011-05-09 11:20:00,80.92,80.92,80.92,80.92,100.0,49.2543,49.2543,49.2543,49.2543,100.0
2011-05-09 11:30:00,80.92,80.94,80.92,80.92,3000.0,49.2543,49.2665,49.2543,49.2543,3000.0
2011-05-09 11:40:00,80.97,80.99,80.97,80.99,700.0,49.2848,49.297,49.2848,49.297,700.0
2011-05-09 11:50:00,80.93,80.93,80.92,80.92,400.0,49.2604,49.2604,49.2543,49.2543,400.0
2011-05-09 12:00:00,80.92,80.92,80.92,80.92,0.0,49.2543,49.2543,49.2543,49.2543,0.0
2011-05-09 12:10:00,80.92,80.93,80.92,80.93,500.0,49.2543,49.2604,49.2543,49.2604,500.0
2011-05-09 12:20:00,80.93,80.93,80.93,80.93,1500.0,49.2604,49.2604,49.2604,49.2604,1500.0
2011-05-09 12:30:00,80.93,80.93,80.93,80.93,0.0,49.2604,49.2604,49.2604,49.2604,0.0
2011-05-09 12:40:00,80.93,80.93,80.93,80.93,800.0,49.2604,49.2604,49.2604,49.2604,800.0
2011-05-09 12:50:00,80.93,80.93,80.93,80.93,800.0,49.2604,49.2604,49.2604,49.2604,800.0
2011-05-09 13:00:00,80.97,80.97,80.97,80.97,400.0,49.2848,49.2848,49.2848,49.2848,400.0
2011-05-09 13:10:00,80.97,80.97,80.96,80.97,1100.0,49.2848,49.2848,49.2787,49.2848,1100.0
2011-05-09 13:20:00,80.98,80.99,80.97,80.99,2400.0,49.2909,49.297,49.2848,49.297,2400.0
2011-05-09 13:30:00,80.98,80.98,80.95,80.96,2400.0,49.2909,49.2909,49.2726,49.2787,2400.0
2011-05-09 13:40:00,80.97,80.97,80.97,80.97,100.0,49.2848,49.2848,49.2848,49.2848,100.0
2011-05-09 13:50:00,80.98,80.98,80.95,80.95,1900.0,49.2909,49.2909,49.2726,49.2726,1900.0
2011-05-09 14:00:00,80.97,80.98,80.95,80.98,1400.0,49.2848,49.2909,49.2726,49.2909,1400.0
2011-05-09 14:10:00,80.95,80.98,80.95,80.98,600.0,49.2726,49.2909,49.2726,49.2909,600.0
2011-05-09 14:20:00,81.0,81.0,81.0,81.0,500.0,49.303,49.303,49.303,49.303,500.0
2011-05-09 14:30:00,80.99,81.0,80.99,81.0,300.0,49.297,49.303,49.297,49.303,300.0
2011-05-09 14:40:00,80.97,80.98,80.95,80.95,1700.0,49.2848,49.2909,49.2726,49.2726,1700.0
2011-05-09 14:50:00,80.98,80.98,80.96,80.98,2100.0,49.2909,49.2909,49.2787,49.2909,2100.0
2011-05-09 15:00:00,80.95,80.96,80.95,80.96,1200.0,49.2726,49.2787,49.2726,49.2787,1200.0
2011-05-09 15:10:00,80.96,80.96,80.96,80.96,1000.0,49.2787,49.2787,49.2787,49.2787,1000.0
2011-05-09 15:20:00,80.96,80.96,80.96,80.96,1100.0,49.2787,49.2787,49.2787,49.2787,1100.0
2011-05-09 15:30:00,80.96,80.96,80.93,80.96,2900.0,49.2787,49.2787,49.2604,49.2787,2900.0
2011-05-09 15:40:00,80.94,80.96,80.92,80.92,2000.0,49.2665,49.2787,49.2543,49.2543,2000.0
2011-05-09 15:50:00,80.94,80.96,80.93,80.96,1400.0,49.2665,49.2787,49.2604,49.2787,1400.0
2011-05-10 09:30:00,81.02,81.02,80.74,80.76,5300.0,49.3152,49.3152,49.1448,49.157,5300.0
2011-05-10 09:40:00,80.73,80.75,80.73,80.74,700.0,49.1387,49.1509,49.1387,49.1448,700.0
2011-05-10 09:50:00,80.75,80.75,80.74,80.74,1200.0,49.1509,49.1509,49.1448,49.1448,1200.0
2011-05-10 10:00:00,80.73,80.75,80.73,80.75,2000.0,49.1387,49.1509,49.1387,49.1509,2000.0
2011-05-10 10:10:00,80.75,80.75,80.72,80.72,500.0,49.1509,49.1509,49.1326,49.1326,500.0
2011-05-10 10:20:00,80.77,80.77,80.77,80.77,200.0,49.163,49.163,49.163,49.163,200.0
2011-05-10 10:30:00,80.78,80.8,80.78,80.79,1600.0,49.1691,49.1813,49.1691,49.1752,1600.0
2011-05-10 10:40:00,80.79,80.79,80.77,80.77,500.0,49.1752,49.1752,49.163,49.163,500.0
2011-05-10 10:50:00,80.75,80.77,80.75,80.77,500.0,49.1509,49.163,49.1509,49.163,500.0
2011-05-10 11:00:00,80.76,80.76,80.76,80.76,100.0,49.157,49.157,49.157,49.157,100.0
2011-05-10 11:10:00,80.76,80.76,80.76,80.76,0.0,49.157,49.157,49.157,49.157,0.0
2011-05-10 11:20:00,80.74,80.76,80.74,80.74,1000.0,49.1448,49.157,49.1448,49.1448,1000.0
2011-05-10 11:30:00,80.74,80.74,80.74,80.74,0.0,49.1448,49.1448,49.1448,49.1448,0.0
2011-05-10 11:40:00,80.74,80.74,80.74,80.74,0.0,49.1448,49.1448,49.1448,49.1448,0.0
2011-05-10 11:50:00,80.74,80.74,80.74,80.74,0.0,49.1448,49.1448,49.1448,49.1448,0.0
2011-05-10 12:00:00,80.73,80.76,80.73,80.76,1500.0,49.1387,49.157,49.1387,49.157,1500.0
2011-05-10 12:10:00,80.76,80.78,80.76,80.78,1100.0,49.157,49.1691,49.157,49.1691,1100.0
2011-05-10 12:20:00,80.75,80.75,80.75,80.75,300.0,49.1509,49.1509,49.1509,49.1509,300.0
2011-05-10 12:30:00,80.75,80.75,80.71,80.71,1900.0,49.1509,49.1509,49.1265,49.1265,1900.0
2011-05-10 12:40:00,80.72,80.72,80.72,80.72,1200.0,49.1326,49.1326,49.1326,49.1326,1200.0
2011-05-10 12:50:00,80.72,80.72,80.72,80.72,0.0,49.1326,49.1326,49.1326,49.1326,0.0
2011-05-10 13:00:00,80.72,80.72,80.69,80.69,3400.0,49.1326,49.1326,49.1144,49.1144,3400.0
2011-05-10 13:10:00,80.69,80.69,80.69,80.69,0.0,49.1144,49.1144,49.1144,49.1144,0.0
2011-05-10 13:20:00,80.72,80.72,80.72,80.72,300.0,49.1326,49.1326,49.1326,49.1326,300.0
2011-05-10 13:30:00,80.73,80.74,80.72,80.72,1100.0,49.1387,49.1448,49.1326,49.1326,1100.0
2011-05-10 13:40:00,80.69,80.73,80.68,80.68,1700.0,49.1144,49.1387,49.1083,49.1083,1700.0
2011-05-10 13:50:00,80.66,80.67,80.65,80.67,700.0,49.0961,49.1022,49.09,49.1022,700.0
2011-05-10 14:00:00,80.67,80.67,80.67,80.67,200.0,49.1022,49.1022,49.1022,49.1022,200.0
2011-05-10 14:10:00,80.67,80.67,80.67,80.67,300.0,49.1022,49.1022,49.1022,49.1022,300.0
2011-05-10 14:20:00,80.69,80.69,80.69,80.69,200.0,49.1144,49.1144,49.1144,49.1144,200.0
2011-05-10 14:30:00,80.68,80.71,80.68,80.68,700.0,49.1083,49.1265,49.1083,49.1083,700.0
2011-05-10 14:40:00,80.7,80.7,80.69,80.69,200.0,49.1204,49.1204,49.1144,49.1144,200.0
2011-05-10 14:50:00,80.69,80.69,80.68,80.68,1100.0,49.1144,49.1144,49.1083,49.1083,1100.0
2011-05-10 15:00:00,80.67,80.68,80.64,80.64,2500.0,49.1022,49.1083,49.0839,49.0839,2500.0
2011-05-10 15:10:00,80.62,80.66,80.62,80.66,600.0,49.0717,49.0961,49.0717,49.0961,600.0
2011-05-10 15:20:00,80.65,80.65,80.65,80.65,300.0,49.09,49.09,49.09,49.09,300.0
2011-05-10 15:30:00,80.63,80.65,80.61,80.63,1200.0,49.0778,49.09,49.0657,49.0778,1200.0
2011-05-10 15:40:00,80.64,80.64,80.64,80.64,2200.0,49.0839,49.0839,49.0839,49.0839,2200.0
2011-05-10 15:50:00,80.63,80.63,80.59,80.63,4500.0,49.0778,49.0778,49.0535,49.0778,4500.0
2011-05-11 09:30:00,80.5,80.59,80.5,80.59,1900.0,48.9987,49.0535,48.9987,49.0535,1900.0
2011-05-11 09:40:00,80.59,80.59,80.59,80.59,0.0,49.0535,49.0535,49.0535,49.0535,0.0
2011-05-11 09:50:00,80.6,80.62,80.6,80.62,500.0,49.0596,49.0717,49.0596,49.0717,500.0
2011-05-11 10:00:00,80.6,80.62,80.6,80.62,600.0,49.0596,49.0717,49.0596,49.0717,600.0
2011-05-11 10:10:00,80.59,80.6,80.59,80.59,3300.0,49.0535,49.0596,49.0535,49.0535,3300.0
2011-05-11 10:20:00,80.59,80.59,80.59,80.59,0.0,49.0535,49.0535,49.0535,49.0535,0.0
2011-05-11 10:30:00,80.54,80.56,80.54,80.56,300.0,49.0231,49.0352,49.0231,49.0352,300.0
2011-05-11 10:40:00,80.55,80.56,80.55,80.56,900.0,49.0291,49.0352,49.0291,49.0352,900.0
2011-05-11 10:50:00,80.56,80.56,80.56,80.56,100.0,49.0352,49.0352,49.0352,49.0352,100.0
2011-05-11 11:00:00,80.5,80.5,80.5,80.5,900.0,48.9987,48.9987,48.9987,48.9987,900.0
2011-05-11 11:10:00,80.55,80.55,80.55,80.55,600.0,49.0291,49.0291,49.0291,49.0291,600.0
2011-05-11 11:20:00,80.55,80.55,80.55,80.55,900.0,49.0291,49.0291,49.0291,49.0291,900.0
2011-05-11 11:30:00,80.54,80.55,80.54,80.55,400.0,49.0231,49.0291,49.0231,49.0291,400.0
2011-05-11 11:40:00,80.51,80.52,80.47,80.52,6000.0,49.0048,49.0109,48.9804,49.0109,6000.0
2011-05-11 11:50:00,80.52,80.52,80.52,80.52,0.0,49.0109,49.0109,49.0109,49.0109,0.0
2011-05-11 12:00:00,80.56,80.59,80.56,80.56,2500.0,49.0352,49.0535,49.0352,49.0352,2500.0
2011-05-11 12:10:00,80.61,80.65,80.61,80.65,700.0,49.0657,49.09,49.0657,49.09,700.0
2011-05-11 12:20:00,80.65,80.65,80.65,80.65,0.0,49.09,49.09,49.09,49.09,0.0
2011-05-11 12:30:00,80.68,80.68,80.68,80.68,100.0,49.1083,49.1083,49.1083,49.1083,100.0
2011-05-11 12:40:00,80.68,80.68,80.67,80.67,700.0,49.1083,49.1083,49.1022,49.1022,700.0
2011-05-11 12:50:00,80.63,80.65,80.62,80.64,2800.0,49.0778,49.09,49.0717,49.0839,2800.0
2011-05-11 13:00:00,80.69,80.75,80.69,80.75,800.0,49.1144,49.1509,49.1144,49.1509,800.0
2011-05-11 13:10:00,80.73,80.73,80.73,80.73,200.0,49.1387,49.1387,49.1387,49.1387,200.0
2011-05-11 13:20:00,80.75,80.75,80.72,80.74,500.0,49.1509,49.1509,49.1326,49.1448,500.0
2011-05-11 13:30:00,80.76,80.76,80.76,80.76,100.0,49.157,49.157,49.157,49.157,100.0
2011-05-11 13:40:00,80.8,80.8,80.75,80.78,2100.0,49.1813,49.1813,49.1509,49.1691,2100.0
2011-05-11 13:50:00,80.8,80.8,80.8,80.8,2000.0,49.1813,49.1813,49.1813,49.1813,2000.0
2011-05-11 14:00:00,80.77,80.79,80.75,80.78,3200.0,49.163,49.1752,49.1509,49.1691,3200.0
2011-05-11 14:10:00,80.78,80.78,80.78,80.78,0.0,49.1691,49.1691,49.1691,49.1691,0.0
2011-05-11 14:20:00,80.78,80.8,80.77,80.8,3200.0,49.1691,49.1813,49.163,49.1813,3200.0
2011-05-11 14:30:00,80.79,80.79,80.76,80.76,500.0,49.1752,49.1752,49.157,49.157,500.0
2011-05-11 14:40:00,80.78,80.78,80.77,80.77,3200.0,49.1691,49.1691,49.163,49.163,3200.0
2011-05-11 14:50:00,80.77,80.77,80.77,80.77,0.0,49.163,49.163,49.163,49.163,0.0
2011-05-11 15:00:00,80.78,80.78,80.78,80.78,100.0,49.1691,49.1691,49.1691,49.1691,100.0
2011-05-11 15:10:00,80.78,80.78,80.78,80.78,0.0,49.1691,49.1691,49.1691,49.1691,0.0
2011-05-11 15:20:00,80.78,80.78,80.78,80.78,100.0,49.1691,49.1691,49.1691,49.1691,100.0
2011-05-11 15:30:00,80.78,80.8,80.72,80.79,4300.0,49.1691,49.1813,49.1326,49.1752,4300.0
2011-05-11 15:40:00,80.8,80.8,80.74,80.74,400.0,49.1813,49.1813,49.1448,49.1448,400.0
2011-05-11 15:50:00,80.77,80.78,80.77,80.78,200.0,49.163,49.1691,49.163,49.1691,200.0
2011-05-12 09:30:00,80.83,80.83,80.63,80.67,4200.0,49.1996,49.1996,49.0778,49.1022,4200.0
2011-05-12 09:40:00,80.7,80.7,80.69,80.7,2500.0,49.1204,49.1204,49.1144,49.1204,2500.0
2011-05-12 09:50:00,80.67,80.67,80.67,80.67,500.0,49.1022,49.1022,49.1022,49.1022,500.0
2011-05-12 10:00:00,80.68,80.69,80.62,80.62,11800.0,49.1083,49.1144,49.0717,49.0717,11800.0
2011-05-12 10:10:00,80.61,80.67,80.58,80.58,1600.0,49.0657,49.1022,49.0474,49.0474,1600.0
2011-05-12 10:20:00,80.62,80.63,80.62,80.63,300.0,49.0717,49.0778,49.0717,49.0778,300.0
2011-05-12 10:30:00,80.63,80.63,80.63,80.63,0.0,49.0778,49.0778,49.0778,49.0778,0.0
2011-05-12 10:40:00,80.67,80.67,80.67,80.67,400.0,49.1022,49.1022,49.1022,49.1022,400.0
2011-05-12 10:50:00,80.63,80.66,80.63,80.65,4000.0,49.0778,49.0961,49.0778,49.09,4000.0
2011-05-12 11:00:00,80.63,80.63,80.63,80.63,300.0,49.0778,49.0778,49.0778,49.0778,300.0
2011-05-12 11:10:00,80.59,80.59,80.59,80.59,500.0,49.0535,49.0535,49.0535,49.0535,500.0
2011-05-12 11:20:00,80.63,80.65,80.61,80.61,400.0,49.0778,49.09,49.0657,49.0657,400.0
2011-05-12 11:30:00,80.61,80.61,80.61,80.61,200.0,49.0657,49.0657,49.0657,49.0657,200.0
2011-05-12 11:40:00,80.56,80.56,80.56,80.56,300.0,49.0352,49.0352,49.0352,49.0352,300.0
2011-05-12 11:50:00,80.58,80.62,80.58,80.62,900.0,49.0474,49.0717,49.0474,49.0717,900.0
2011-05-12 12:00:00,80.62,80.62,80.62,80.62,0.0,49.0717,49.0717,49.0717,49.0717,0.0
2011-05-12 12:10:00,80.62,80.62,80.62,80.62,200.0,49.0717,49.0717,49.0717,49.0717,200.0
2011-05-12 12:20:00,80.61,80.61,80.59,80.59,1400.0,49.0657,49.0657,49.0535,49.0535,1400.0
2011-05-12 12:30:00,80.59,80.59,80.58,80.58,400.0,49.0535,49.0535,49.0474,49.0474,400.0
2011-05-12 12:40:00,80.58,80.6,80.57,80.6,14400.0,49.0474,49.0596,49.0413,49.0596,14400.0
2011-05-12 12:50:00,80.6,80.6,80.6,80.6,0.0,49.0596,49.0596,49.0596,49.0596,0.0
2011-05-12 13:00:00,80.52,80.53,80.5,80.52,1300.0,49.0109,49.017,48.9987,49.0109,1300.0
2011-05-12 13:10:00,80.54,80.54,80.45,80.45,1400.0,49.0231,49.0231,48.9683,48.9683,1400.0
2011-05-12 13:20:00,80.48,80.48,80.48,80.48,100.0,48.9865,48.9865,48.9865,48.9865,100.0
2011-05-12 13:30:00,80.48,80.48,80.48,80.48,0.0,48.9865,48.9865,48.9865,48.9865,0.0
2011-05-12 13:40:00,80.51,80.51,80.51,80.51,100.0,49.0048,49.0048,49.0048,49.0048,100.0
2011-05-12 13:50:00,80.55,80.55,80.55,80.55,400.0,49.0291,49.0291,49.0291,49.0291,400.0
2011-05-12 14:00:00,80.55,80.55,80.55,80.55,0.0,49.0291,49.0291,49.0291,49.0291,0.0
2011-05-12 14:10:00,80.52,80.59,80.52,80.59,400.0,49.0109,49.0535,49.0109,49.0535,400.0
2011-05-12 14:20:00,80.56,80.56,80.56,80.56,200.0,49.0352,49.0352,49.0352,49.0352,200.0
2011-05-12 14:30:00,80.58,80.58,80.58,80.58,100.0,49.0474,49.0474,49.0474,49.0474,100.0
2011-05-12 14:40:00,80.57,80.59,80.57,80.59,1800.0,49.0413,49.0535,49.0413,49.0535,1800.0
2011-05-12 14:50:00,80.57,80.58,80.57,80.58,300.0,49.0413,49.0474,49.0413,49.0474,300.0
2011-05-12 15:00:00,80.59,80.59,80.57,80.57,400.0,49.0535,49.0535,49.0413,49.0413,400.0
2011-05-12 15:10:00,80.59,80.59,80.58,80.59,900.0,49.0535,49.0535,49.0474,49.0535,900.0
2011-05-12 15:20:00,80.55,80.66,80.55,80.59,93400.0,49.0291,49.0961,49.0291,49.0535,93400.0
2011-05-12 15:30:00,80.6,80.65,80.59,80.64,46700.0,49.0596,49.09,49.0535,49.0839,46700.0
2011-05-12 15:40:00,80.64,80.64,80.63,80.63,6500.0,49.0839,49.0839,49.0778,49.0778,6500.0
2011-05-12 15:50:00,80.64,80.65,80.64,80.64,19400.0,49.0839,49.09,49.0839,49.0839,19400.0
2011-05-13 09:30:00,80.86,80.86,80.66,80.81,4200.0,49.2178,49.2178,49.0961,49.1874,4200.0
2011-05-13 09:40:00,80.72,80.72,80.72,80.72,800.0,49.1326,49.1326,49.1326,49.1326,800.0
2011-05-13 09:50:00,80.72,80.72,80.72,80.72,0.0,49.1326,49.1326,49.1326,49.1326,0.0
2011-05-13 10:00:00,80.78,80.84,80.78,80.84,900.0,49.1691,49.2057,49.1691,49.2057,900.0
2011-05-13 10:10:00,80.81,80.83,80.8,80.82,1400.0,49.1874,49.1996,49.1813,49.1935,1400.0
2011-05-13 10:20:00,80.84,80.85,80.84,80.85,300.0,49.2057,49.2117,49.2057,49.2117,300.0
2011-05-13 10:30:00,80.85,80.85,80.85,80.85,0.0,49.2117,49.2117,49.2117,49.2117,0.0
2011-05-13 10:40:00,80.81,80.83,80.81,80.83,500.0,49.1874,49.1996,49.1874,49.1996,500.0
2011-05-13 10:50:00,80.83,80.83,80.83,80.83,0.0,49.1996,49.1996,49.1996,49.1996,0.0
2011-05-13 11:00:00,80.88,80.88,80.88,80.88,100.0,49.23,49.23,49.23,49.23,100.0
2011-05-13 11:10:00,80.88,80.92,80.88,80.92,800.0,49.23,49.2543,49.23,49.2543,800.0
2011-05-13 11:20:00,80.94,80.99,80.94,80.99,400.0,49.2665,49.297,49.2665,49.297,400.0
2011-05-13 11:30:00,80.99,80.99,80.99,80.99,0.0,49.297,49.297,49.297,49.297,0.0
2011-05-13 11:40:00,80.99,81.03,80.99,81.0,8900.0,49.297,49.3213,49.297,49.303,8900.0
2011-05-13 11:50:00,81.02,81.02,80.99,80.99,1300.0,49.3152,49.3152,49.297,49.297,1300.0
2011-05-13 12:00:00,81.02,81.03,81.01,81.03,4800.0,49.3152,49.3213,49.3091,49.3213,4800.0
2011-05-13 12:10:00,81.06,81.09,81.06,81.09,12000.0,49.3396,49.3578,49.3396,49.3578,12000.0
2011-05-13 12:20:00,81.04,81.09,81.02,81.09,700.0,49.3274,49.3578,49.3152,49.3578,700.0
2011-05-13 12:30:00,81.0,81.0,80.95,80.95,400.0,49.303,49.303,49.2726,49.2726,400.0
2011-05-13 12:40:00,80.95,80.95,80.95,80.95,0.0,49.2726,49.2726,49.2726,49.2726,0.0
2011-05-13 12:50:00,80.95,80.96,80.94,80.96,800.0,49.2726,49.2787,49.2665,49.2787,800.0
2011-05-13 13:00:00,80.96,80.96,80.94,80.94,4900.0,49.2787,49.2787,49.2665,49.2665,4900.0
2011-05-13 13:10:00,80.96,80.96,80.9,80.92,2500.0,49.2787,49.2787,49.2422,49.2543,2500.0
2011-05-13 13:20:00,80.88,80.88,80.85,80.85,800.0,49.23,49.23,49.2117,49.2117,800.0
2011-05-13 13:30:00,80.88,80.88,80.87,80.88,1800.0,49.23,49.23,49.2239,49.23,1800.0
2011-05-13 13:40:00,80.89,80.9,80.86,80.86,1600.0,49.2361,49.2422,49.2178,49.2178,1600.0
2011-05-13 13:50:00,80.87,80.87,80.87,80.87,200.0,49.2239,49.2239,49.2239,49.2239,200.0
2011-05-13 14:00:00,80.83,80.83,80.83,80.83,100.0,49.1996,49.1996,49.1996,49.1996,100.0
2011-05-13 14:10:00,80.83,80.85,80.82,80.82,1200.0,49.1996,49.2117,49.1935,49.1935,1200.0
2011-05-13 14:20:00,80.8,80.81,80.8,80.81,300.0,49.1813,49.1874,49.1813,49.1874,300.0
2011-05-13 14:30:00,80.79,80.82,80.77,80.77,3100.0,49.1752,49.1935,49.163,49.163,3100.0
2011-05-13 14:40:00,80.77,80.77,80.77,80.77,0.0,49.163,49.163,49.163,49.163,0.0
2011-05-13 14:50:00,80.83,80.83,80.83,80.83,400.0,49.1996,49.1996,49.1996,49.1996,400.0
2011-05-13 15:00:00,80.82,80.82,80.79,80.82,1100.0,49.1935,49.1935,49.1752,49.1935,1100.0
2011-05-13 15:10:00,80.82,80.82,80.82,80.82,500.0,49.1935,49.1935,49.1935,49.1935,500.0
2011-05-13 15:20:00,80.83,80.84,80.83,80.84,2600.0,49.1996,49.2057,49.1996,49.2057,2600.0
2011-05-13 15:30:00,80.84,80.84,80.84,80.84,0.0,49.2057,49.2057,49.2057,49.2057,0.0
2011-05-13 15:40:00,80.83,80.84,80.83,80.84,200.0,49.1996,49.2057,49.1996,49.2057,200.0
2011-05-13 15:50:00,80.85,80.85,80.85,80.85,500.0,49.2117,49.2117,49.2117,49.2117,500.0
2011-05-16 09:30:00,81.08,81.08,81.02,81.02,5000.0,49.3517,49.3517,49.3152,49.3152,5000.0
2011-05-16 09:40:00,80.91,80.93,80.85,80.85,500.0,49.2483,49.2604,49.2117,49.2117,500.0
2011-05-16 09:50:00,80.9,80.9,80.89,80.89,900.0,49.2422,49.2422,49.2361,49.2361,900.0
2011-05-16 10:00:00,80.83,80.89,80.81,80.81,900.0,49.1996,49.2361,49.1874,49.1874,900.0
2011-05-16 10:10:00,80.81,80.81,80.81,80.81,0.0,49.1874,49.1874,49.1874,49.1874,0.0
2011-05-16 10:20:00,80.81,80.81,80.78,80.78,1200.0,49.1874,49.1874,49.1691,49.1691,1200.0
2011-05-16 10:30:00,80.77,80.77,80.77,80.77,200.0,49.163,49.163,49.163,49.163,200.0
2011-05-16 10:40:00,80.79,80.79,80.79,80.79,600.0,49.1752,49.1752,49.1752,49.1752,600.0
2011-05-16 10:50:00,80.81,80.81,80.79,80.79,1100.0,49.1874,49.1874,49.1752,49.1752,1100.0
2011-05-16 11:00:00,80.81,80.81,80.81,80.81,600.0,49.1874,49.1874,49.1874,49.1874,600.0
2011-05-16 11:10:00,80.83,80.87,80.83,80.86,18600.0,49.1996,49.2239,49.1996,49.2178,18600.0
2011-05-16 11:20:00,80.85,80.88,80.85,80.88,1100.0,49.2117,49.23,49.2117,49.23,1100.0
2011-05-16 11:30:00,80.88,80.88,80.88,80.88,500.0,49.23,49.23,49.23,49.23,500.0
2011-05-16 11:40:00,80.88,80.88,80.88,80.88,400.0,49.23,49.23,49.23,49.23,400.0
2011-05-16 11:50:00,80.9,80.9,80.86,80.86,1200.0,49.2422,49.2422,49.2178,49.2178,1200.0
2011-05-16 12:00:00,80.86,80.92,80.86,80.92,3200.0,49.2178,49.2543,49.2178,49.2543,3200.0
2011-05-16 12:10:00,80.88,80.93,80.88,80.93,2100.0,49.23,49.2604,49.23,49.2604,2100.0
2011-05-16 12:20:00,80.92,80.93,80.92,80.93,1800.0,49.2543,49.2604,49.2543,49.2604,1800.0
2011-05-16 12:30:00,80.93,80.93,80.89,80.89,700.0,49.2604,49.2604,49.2361,49.2361,700.0
2011-05-16 12:40:00,80.92,80.92,80.89,80.89,300.0,49.2543,49.2543,49.2361,49.2361,300.0
2011-05-16 12:50:00,80.96,80.96,80.96,80.96,2400.0,49.2787,49.2787,49.2787,49.2787,2400.0
2011-05-16 13:00:00,80.97,80.97,80.96,80.97,12700.0,49.2848,49.2848,49.2787,49.2848,12700.0
2011-05-16 13:10:00,80.95,80.98,80.95,80.98,300.0,49.2726,49.2909,49.2726,49.2909,300.0
2011-05-16 13:20:00,80.97,80.97,80.97,80.97,700.0,49.2848,49.2848,49.2848,49.2848,700.0
2011-05-16 13:30:00,80.95,80.98,80.94,80.98,39500.0,49.2726,49.2909,49.2665,49.2909,39500.0
2011-05-16 13:40:00,80.97,80.99,80.94,80.94,17700.0,49.2848,49.297,49.2665,49.2665,17700.0
2011-05-16 13:50:00,80.96,80.98,80.96,80.98,2700.0,49.2787,49.2909,49.2787,49.2909,2700.0
2011-05-16 14:00:00,80.98,80.98,80.96,80.98,2600.0,49.2909,49.2909,49.2787,49.2909,2600.0
2011-05-16 14:10:00,80.96,80.97,80.96,80.97,800.0,49.2787,49.2848,49.2787,49.2848,800.0
2011-05-16 14:20:00,80.97,80.99,80.97,80.99,1600.0,49.2848,49.297,49.2848,49.297,1600.0
2011-05-16 14:30:00,80.99,80.99,80.99,80.99,0.0,49.297,49.297,49.297,49.297,0.0
2011-05-16 14:40:00,81.02,81.02,81.02,81.02,800.0,49.3152,49.3152,49.3152,49.3152,800.0
2011-05-16 14:50:00,81.03,81.03,81.02,81.02,400.0,49.3213,49.3213,49.3152,49.3152,400.0
2011-05-16 15:00:00,80.99,81.0,80.99,81.0,1000.0,49.297,49.303,49.297,49.303,1000.0
2011-05-16 15:10:00,81.0,81.02,81.0,81.0,1400.0,49.303,49.3152,49.303,49.303,1400.0
2011-05-16 15:20:00,81.0,81.01,81.0,81.0,900.0,49.303,49.3091,49.303,49.303,900.0
2011-05-16 15:30:00,81.01,81.01,81.01,81.01,100.0,49.3091,49.3091,49.3091,49.3091,100.0
2011-05-16 15:40:00,80.99,81.02,80.99,81.02,600.0,49.297,49.3152,49.297,49.3152,600.0
2011-05-16 15:50:00,81.0,81.03,81.0,81.03,1600.0,49.303,49.3213,49.303,49.3213,1600.0
2011-05-17 09:30:00,81.17,81.17,81.0,81.0,5300.0,49.4065,49.4065,49.303,49.303,5300.0
2011-05-17 09:40:00,81.15,81.15,81.15,81.15,1000.0,49.3943,49.3943,49.3943,49.3943,1000.0
2011-05-17 09:50:00,81.15,81.15,81.15,81.15,0.0,49.3943,49.3943,49.3943,49.3943,0.0
2011-05-17 10:00:00,80.95,81.12,80.95,81.05,1600.0,49.2726,49.3761,49.2726,49.3335,1600.0
2011-05-17 10:10:00,81.11,81.11,81.11,81.11,1000.0,49.37,49.37,49.37,49.37,1000.0
2011-05-17 10:20:00,81.11,81.11,81.11,81.11,900.0,49.37,49.37,49.37,49.37,900.0
2011-05-17 10:30:00,81.1,81.1,81.07,81.09,800.0,49.3639,49.3639,49.3457,49.3578,800.0
2011-05-17 10:40:00,81.08,81.1,81.08,81.09,600.0,49.3517,49.3639,49.3517,49.3578,600.0
2011-05-17 10:50:00,81.03,81.03,81.03,81.03,200.0,49.3213,49.3213,49.3213,49.3213,200.0
2011-05-17 11:00:00,81.11,81.11,81.11,81.11,300.0,49.37,49.37,49.37,49.37,300.0
2011-05-17 11:10:00,81.11,81.15,81.11,81.15,7100.0,49.37,49.3943,49.37,49.3943,7100.0
2011-05-17 11:20:00,81.14,81.14,81.14,81.14,600.0,49.3883,49.3883,49.3883,49.3883,600.0
2011-05-17 11:30:00,81.13,81.15,81.13,81.15,400.0,49.3822,49.3943,49.3822,49.3943,400.0
2011-05-17 11:40:00,81.15,81.15,81.09,81.09,1200.0,49.3943,49.3943,49.3578,49.3578,1200.0
2011-05-17 11:50:00,81.12,81.13,81.12,81.13,1700.0,49.3761,49.3822,49.3761,49.3822,1700.0
2011-05-17 12:00:00,81.13,81.13,81.12,81.12,200.0,49.3822,49.3822,49.3761,49.3761,200.0
2011-05-17 12:10:00,81.12,81.12,81.12,81.12,0.0,49.3761,49.3761,49.3761,49.3761,0.0
2011-05-17 12:20:00,81.1,81.1,81.1,81.1,900.0,49.3639,49.3639,49.3639,49.3639,900.0
2011-05-17 12:30:00,81.1,81.12,81.09,81.09,11500.0,49.3639,49.3761,49.3578,49.3578,11500.0
2011-05-17 12:40:00,81.06,81.06,81.02,81.02,2200.0,49.3396,49.3396,49.3152,49.3152,2200.0
2011-05-17 12:50:00,81.09,81.09,81.02,81.07,1600.0,49.3578,49.3578,49.3152,49.3457,1600.0
2011-05-17 13:00:00,81.08,81.08,81.02,81.02,300.0,49.3517,49.3517,49.3152,49.3152,300.0
2011-05-17 13:10:00,81.08,81.08,81.02,81.02,300.0,49.3517,49.3517,49.3152,49.3152,300.0
2011-05-17 13:20:00,81.08,81.08,80.99,80.99,2200.0,49.3517,49.3517,49.297,49.297,2200.0
2011-05-17 13:30:00,80.99,80.99,80.99,80.99,0.0,49.297,49.297,49.297,49.297,0.0
2011-05-17 13:40:00,81.04,81.04,81.03,81.03,200.0,49.3274,49.3274,49.3213,49.3213,200.0
2011-05-17 13:50:00,81.03,81.03,81.03,81.03,100.0,49.3213,49.3213,49.3213,49.3213,100.0
2011-05-17 14:00:00,80.97,80.97,80.97,80.97,100.0,49.2848,49.2848,49.2848,49.2848,100.0
2011-05-17 14:10:00,81.0,81.12,80.96,81.12,2800.0,49.303,49.3761,49.2787,49.3761,2800.0
2011-05-17 14:20:00,81.1,81.1,81.1,81.1,300.0,49.3639,49.3639,49.3639,49.3639,300.0
2011-05-17 14:30:00,81.0,81.01,80.95,80.95,17200.0,49.303,49.3091,49.2726,49.2726,17200.0
2011-05-17 14:40:00,80.95,80.95,80.95,80.95,2400.0,49.2726,49.2726,49.2726,49.2726,2400.0
2011-05-17 14:50:00,80.98,80.98,80.91,80.91,5300.0,49.2909,49.2909,49.2483,49.2483,5300.0
2011-05-17 15:00:00,80.91,80.92,80.89,80.92,5300.0,49.2483,49.2543,49.2361,49.2543,5300.0
2011-05-17 15:10:00,80.94,80.95,80.94,80.95,600.0,49.2665,49.2726,49.2665,49.2726,600.0
2011-05-17 15:20:00,81.05,81.05,81.05,81.05,600.0,49.3335,49.3335,49.3335,49.3335,600.0
2011-05-17 15:30:00,81.05,81.06,81.05,81.05,700.0,49.3335,49.3396,49.3335,49.3335,700.0
2011-05-17 15:40:00,81.05,81.06,81.04,81.06,700.0,49.3335,49.3396,49.3274,49.3396,700.0
2011-05-17 15:50:00,81.08,81.08,81.08,81.08,300.0,49.3517,49.3517,49.3517,49.3517,300.0
2011-05-18 09:30:00,81.28,81.28,81.28,81.28,1700.0,49.4735,49.4735,49.4735,49.4735,1700.0
2011-05-18 09:40:00,81.1,81.11,81.1,81.1,300.0,49.3639,49.37,49.3639,49.3639,300.0
2011-05-18 09:50:00,81.04,81.06,80.98,80.99,4200.0,49.3274,49.3396,49.2909,49.297,4200.0
2011-05-18 10:00:00,81.11,81.11,80.98,80.98,1800.0,49.37,49.37,49.2909,49.2909,1800.0
2011-05-18 10:10:00,80.94,80.98,80.9,80.95,5000.0,49.2665,49.2909,49.2422,49.2726,5000.0
2011-05-18 10:20:00,80.95,80.95,80.95,80.95,100.0,49.2726,49.2726,49.2726,49.2726,100.0
2011-05-18 10:30:00,80.91,80.91,80.87,80.87,600.0,49.2483,49.2483,49.2239,49.2239,600.0
2011-05-18 10:40:00,80.87,80.87,80.87,80.87,0.0,49.2239,49.2239,49.2239,49.2239,0.0
2011-05-18 10:50:00,80.87,80.87,80.87,80.87,0.0,49.2239,49.2239,49.2239,49.2239,0.0
2011-05-18 11:00:00,80.9,80.92,80.9,80.92,200.0,49.2422,49.2543,49.2422,49.2543,200.0
2011-05-18 11:10:00,80.92,80.92,80.92,80.92,0.0,49.2543,49.2543,49.2543,49.2543,0.0
2011-05-18 11:20:00,80.92,80.92,80.92,80.92,0.0,49.2543,49.2543,49.2543,49.2543,0.0
2011-05-18 11:30:00,80.98,80.98,80.98,80.98,500.0,49.2909,49.2909,49.2909,49.2909,500.0
2011-05-18 11:40:00,80.96,80.96,80.96,80.96,100.0,49.2787,49.2787,49.2787,49.2787,100.0
2011-05-18 11:50:00,80.97,80.97,80.97,80.97,300.0,49.2848,49.2848,49.2848,49.2848,300.0
2011-05-18 12:00:00,80.95,80.95,80.95,80.95,100.0,49.2726,49.2726,49.2726,49.2726,100.0
2011-05-18 12:10:00,80.92,80.94,80.9,80.94,500.0,49.2543,49.2665,49.2422,49.2665,500.0
2011-05-18 12:20:00,80.89,80.92,80.89,80.92,600.0,49.2361,49.2543,49.2361,49.2543,600.0
2011-05-18 12:30:00,80.92,80.92,80.79,80.86,1000.0,49.2543,49.2543,49.1752,49.2178,1000.0
2011-05-18 12:40:00,80.84,80.84,80.84,80.84,100.0,49.2057,49.2057,49.2057,49.2057,100.0
2011-05-18 12:50:00,80.82,80.82,80.77,80.79,3700.0,49.1935,49.1935,49.163,49.1752,3700.0
2011-05-18 13:00:00,80.8,80.83,80.79,80.83,5800.0,49.1813,49.1996,49.1752,49.1996,5800.0
2011-05-18 13:10:00,80.83,80.84,80.78,80.78,400.0,49.1996,49.2057,49.1691,49.1691,400.0
2011-05-18 13:20:00,80.84,80.94,80.84,80.87,1300.0,49.2057,49.2665,49.2057,49.2239,1300.0
2011-05-18 13:30:00,80.87,80.89,80.87,80.89,1100.0,49.2239,49.2361,49.2239,49.2361,1100.0
2011-05-18 13:40:00,80.89,80.89,80.89,80.89,0.0,49.2361,49.2361,49.2361,49.2361,0.0
2011-05-18 13:50:00,80.89,80.91,80.88,80.91,2500.0,49.2361,49.2483,49.23,49.2483,2500.0
2011-05-18 14:00:00,80.91,80.93,80.89,80.89,1000.0,49.2483,49.2604,49.2361,49.2361,1000.0
2011-05-18 14:10:00,80.89,80.89,80.85,80.85,200.0,49.2361,49.2361,49.2117,49.2117,200.0
2011-05-18 14:20:00,80.85,80.85,80.85,80.85,0.0,49.2117,49.2117,49.2117,49.2117,0.0
2011-05-18 14:30:00,80.91,80.91,80.89,80.89,1400.0,49.2483,49.2483,49.2361,49.2361,1400.0
2011-05-18 14:40:00,80.94,80.94,80.84,80.84,2700.0,49.2665,49.2665,49.2057,49.2057,2700.0
2011-05-18 14:50:00,80.88,80.88,80.88,80.88,100.0,49.23,49.23,49.23,49.23,100.0
2011-05-18 15:00:00,80.91,80.91,80.91,80.91,400.0,49.2483,49.2483,49.2483,49.2483,400.0
2011-05-18 15:10:00,80.9,80.9,80.9,80.9,400.0,49.2422,49.2422,49.2422,49.2422,400.0
2011-05-18 15:20:00,80.89,80.89,80.87,80.87,1300.0,49.2361,49.2361,49.2239,49.2239,1300.0
2011-05-18 15:30:00,80.9,80.9,80.84,80.9,2100.0,49.2422,49.2422,49.2057,49.2422,2100.0
2011-05-18 15:40:00,80.88,80.9,80.83,80.84,1600.0,49.23,49.2422,49.1996,49.2057,1600.0
2011-05-18 15:50:00,80.85,80.9,80.85,80.88,6300.0,49.2117,49.2422,49.2117,49.23,6300.0
2011-05-19 09:30:00,80.68,80.68,80.5,80.6,4200.0,49.1083,49.1083,48.9987,49.0596,4200.0
2011-05-19 09:40:00,80.62,80.64,80.6,80.64,2700.0,49.0717,49.0839,49.0596,49.0839,2700.0
2011-05-19 09:50:00,80.63,80.65,80.6,80.65,4400.0,49.0778,49.09,49.0596,49.09,4400.0
2011-05-19 10:00:00,80.65,80.74,80.65,80.71,700.0,49.09,49.1448,49.09,49.1265,700.0
2011-05-19 10:10:00,80.69,80.69,80.69,80.69,200.0,49.1144,49.1144,49.1144,49.1144,200.0
2011-05-19 10:20:00,80.76,80.76,80.72,80.72,800.0,49.157,49.157,49.1326,49.1326,800.0
2011-05-19 10:30:00,80.75,80.75,80.74,80.74,1100.0,49.1509,49.1509,49.1448,49.1448,1100.0
2011-05-19 10:40:00,80.76,80.77,80.76,80.77,400.0,49.157,49.163,49.157,49.163,400.0
2011-05-19 10:50:00,80.77,80.78,80.77,80.78,600.0,49.163,49.1691,49.163,49.1691,600.0
2011-05-19 11:00:00,80.79,80.81,80.79,80.81,300.0,49.1752,49.1874,49.1752,49.1874,300.0
2011-05-19 11:10:00,80.88,80.88,80.82,80.82,3000.0,49.23,49.23,49.1935,49.1935,3000.0
2011-05-19 11:20:00,80.8,80.8,80.8,80.8,1100.0,49.1813,49.1813,49.1813,49.1813,1100.0
2011-05-19 11:30:00,80.8,80.8,80.8,80.8,200.0,49.1813,49.1813,49.1813,49.1813,200.0
2011-05-19 11:40:00,80.8,80.8,80.78,80.78,1000.0,49.1813,49.1813,49.1691,49.1691,1000.0
2011-05-19 11:50:00,80.78,80.78,80.78,80.78,0.0,49.1691,49.1691,49.1691,49.1691,0.0
2011-05-19 12:00:00,80.78,80.78,80.78,80.78,0.0,49.1691,49.1691,49.1691,49.1691,0.0
2011-05-19 12:10:00,80.78,80.78,80.78,80.78,0.0,49.1691,49.1691,49.1691,49.1691,0.0
2011-05-19 12:20:00,80.76,80.78,80.71,80.71,1900.0,49.157,49.1691,49.1265,49.1265,1900.0
2011-05-19 12:30:00,80.71,80.71,80.71,80.71,0.0,49.1265,49.1265,49.1265,49.1265,0.0
2011-05-19 12:40:00,80.71,80.71,80.71,80.71,0.0,49.1265,49.1265,49.1265,49.1265,0.0
2011-05-19 12:50:00,80.71,80.71,80.71,80.71,0.0,49.1265,49.1265,49.1265,49.1265,0.0
2011-05-19 13:00:00,80.78,80.78,80.78,80.78,2500.0,49.1691,49.1691,49.1691,49.1691,2500.0
2011-05-19 13:10:00,80.76,80.78,80.75,80.75,2300.0,49.157,49.1691,49.1509,49.1509,2300.0
2011-05-19 13:20:00,80.77,80.77,80.77,80.77,300.0,49.163,49.163,49.163,49.163,300.0
2011-05-19 13:30:00,80.78,80.78,80.78,80.78,100.0,49.1691,49.1691,49.1691,49.1691,100.0
2011-05-19 13:40:00,80.76,80.76,80.76,80.76,300.0,49.157,49.157,49.157,49.157,300.0
2011-05-19 13:50:00,80.76,80.76,80.76,80.76,0.0,49.157,49.157,49.157,49.157,0.0
2011-05-19 14:00:00,80.77,80.86,80.77,80.86,600.0,49.163,49.2178,49.163,49.2178,600.0
2011-05-19 14:10:00,80.85,80.95,80.85,80.95,400.0,49.2117,49.2726,49.2117,49.2726,400.0
2011-05-19 14:20:00,80.98,80.98,80.98,80.98,200.0,49.2909,49.2909,49.2909,49.2909,200.0
2011-05-19 14:30:00,80.96,80.98,80.87,80.87,1100.0,49.2787,49.2909,49.2239,49.2239,1100.0
2011-05-19 14:40:00,80.87,80.87,80.87,80.87,0.0,49.2239,49.2239,49.2239,49.2239,0.0
2011-05-19 14:50:00,80.84,80.91,80.83,80.91,300.0,49.2057,49.2483,49.1996,49.2483,300.0
2011-05-19 15:00:00,80.91,80.91,80.91,80.91,0.0,49.2483,49.2483,49.2483,49.2483,0.0
2011-05-19 15:10:00,80.91,80.91,80.91,80.91,300.0,49.2483,49.2483,49.2483,49.2483,300.0
2011-05-19 15:20:00,80.91,80.91,80.91,80.91,100.0,49.2483,49.2483,49.2483,49.2483,100.0
2011-05-19 15:30:00,80.88,80.91,80.88,80.91,600.0,49.23,49.2483,49.23,49.2483,600.0
2011-05-19 15:40:00,80.96,80.96,80.95,80.95,400.0,49.2787,49.2787,49.2726,49.2726,400.0
2011-05-19 15:50:00,80.96,80.97,80.91,80.96,2200.0,49.2787,49.2848,49.2483,49.2787,2200.0
2011-05-20 09:30:00,81.04,81.04,80.7,80.78,12500.0,49.3274,49.3274,49.1204,49.1691,12500.0
2011-05-20 09:40:00,80.78,80.78,80.78,80.78,0.0,49.1691,49.1691,49.1691,49.1691,0.0
2011-05-20 09:50:00,80.79,80.94,80.79,80.94,1800.0,49.1752,49.2665,49.1752,49.2665,1800.0
2011-05-20 10:00:00,80.9,80.9,80.9,80.9,100.0,49.2422,49.2422,49.2422,49.2422,100.0
2011-05-20 10:10:00,80.9,80.9,80.9,80.9,0.0,49.2422,49.2422,49.2422,49.2422,0.0
2011-05-20 10:20:00,80.89,80.89,80.8,80.83,1300.0,49.2361,49.2361,49.1813,49.1996,1300.0
2011-05-20 10:30:00,80.83,80.83,80.83,80.83,0.0,49.1996,49.1996,49.1996,49.1996,0.0
2011-05-20 10:40:00,80.83,80.83,80.83,80.83,200.0,49.1996,49.1996,49.1996,49.1996,200.0
2011-05-20 10:50:00,80.79,80.79,80.79,80.79,400.0,49.1752,49.1752,49.1752,49.1752,400.0
2011-05-20 11:00:00,80.79,80.79,80.79,80.79,0.0,49.1752,49.1752,49.1752,49.1752,0.0
2011-05-20 11:10:00,80.86,80.86,80.85,80.85,500.0,49.2178,49.2178,49.2117,49.2117,500.0
2011-05-20 11:20:00,80.81,80.87,80.81,80.87,900.0,49.1874,49.2239,49.1874,49.2239,900.0
2011-05-20 11:30:00,80.87,80.87,80.87,80.87,0.0,49.2239,49.2239,49.2239,49.2239,0.0
2011-05-20 11:40:00,80.81,80.84,80.81,80.84,700.0,49.1874,49.2057,49.1874,49.2057,700.0
2011-05-20 11:50:00,80.87,80.87,80.87,80.87,100.0,49.2239,49.2239,49.2239,49.2239,100.0
2011-05-20 12:00:00,80.88,80.88,80.81,80.85,3400.0,49.23,49.23,49.1874,49.2117,3400.0
2011-05-20 12:10:00,80.85,80.91,80.85,80.91,1700.0,49.2117,49.2483,49.2117,49.2483,1700.0
2011-05-20 12:20:00,80.9,80.9,80.84,80.86,5500.0,49.2422,49.2422,49.2057,49.2178,5500.0
2011-05-20 12:30:00,80.82,80.82,80.81,80.81,200.0,49.1935,49.1935,49.1874,49.1874,200.0
2011-05-20 12:40:00,80.81,80.81,80.81,80.81,0.0,49.1874,49.1874,49.1874,49.1874,0.0
2011-05-20 12:50:00,80.81,80.81,80.81,80.81,0.0,49.1874,49.1874,49.1874,49.1874,0.0
2011-05-20 13:00:00,80.84,80.88,80.84,80.88,900.0,49.2057,49.23,49.2057,49.23,900.0
2011-05-20 13:10:00,80.88,80.9,80.88,80.9,500.0,49.23,49.2422,49.23,49.2422,500.0
2011-05-20 13:20:00,80.91,80.91,80.9,80.9,1100.0,49.2483,49.2483,49.2422,49.2422,1100.0
2011-05-20 13:30:00,80.89,80.89,80.82,80.82,3200.0,49.2361,49.2361,49.1935,49.1935,3200.0
2011-05-20 13:40:00,80.85,80.87,80.85,80.87,200.0,49.2117,49.2239,49.2117,49.2239,200.0
2011-05-20 13:50:00,80.87,80.87,80.87,80.87,0.0,49.2239,49.2239,49.2239,49.2239,0.0
2011-05-20 14:00:00,80.85,80.85,80.85,80.85,100.0,49.2117,49.2117,49.2117,49.2117,100.0
2011-05-20 14:10:00,80.86,80.86,80.86,80.86,800.0,49.2178,49.2178,49.2178,49.2178,800.0
2011-05-20 14:20:00,80.91,80.94,80.82,80.94,6100.0,49.2483,49.2665,49.1935,49.2665,6100.0
2011-05-20 14:30:00,80.94,80.94,80.92,80.93,1600.0,49.2665,49.2665,49.2543,49.2604,1600.0
2011-05-20 14:40:00,80.93,80.93,80.92,80.92,2300.0,49.2604,49.2604,49.2543,49.2543,2300.0
2011-05-20 14:50:00,80.93,80.94,80.87,80.94,1300.0,49.2604,49.2665,49.2239,49.2665,1300.0
2011-05-20 15:00:00,80.94,80.96,80.94,80.96,200.0,49.2665,49.2787,49.2665,49.2787,200.0
2011-05-20 15:10:00,80.96,80.96,80.95,80.96,3200.0,49.2787,49.2787,49.2726,49.2787,3200.0
2011-05-20 15:20:00,80.96,80.96,80.96,80.96,200.0,49.2787,49.2787,49.2787,49.2787,200.0
2011-05-20 15:30:00,80.95,80.96,80.94,80.94,500.0,49.2726,49.2787,49.2665,49.2665,500.0
2011-05-20 15:40:00,80.94,80.98,80.94,80.98,1200.0,49.2665,49.2909,49.2665,49.2909,1200.0
2011-05-20 15:50:00,80.94,80.96,80.94,80.96,600.0,49.2665,49.2787,49.2665,49.2787,600.0
2011-05-23 09:30:00,81.27,81.27,81.1,81.23,6200.0,49.4674,49.4674,49.3639,49.443,6200.0
2011-05-23 09:40:00,81.25,81.25,81.06,81.06,1300.0,49.4552,49.4552,49.3396,49.3396,1300.0
2011-05-23 09:50:00,81.05,81.05,81.04,81.04,200.0,49.3335,49.3335,49.3274,49.3274,200.0
2011-05-23 10:00:00,81.04,81.06,81.03,81.06,1600.0,49.3274,49.3396,49.3213,49.3396,1600.0
2011-05-23 10:10:00,81.06,81.06,81.06,81.06,0.0,49.3396,49.3396,49.3396,49.3396,0.0
2011-05-23 10:20:00,81.05,81.07,81.05,81.07,10800.0,49.3335,49.3457,49.3335,49.3457,10800.0
2011-05-23 10:30:00,81.07,81.07,81.07,81.07,0.0,49.3457,49.3457,49.3457,49.3457,0.0
2011-05-23 10:40:00,81.04,81.04,81.04,81.04,100.0,49.3274,49.3274,49.3274,49.3274,100.0
2011-05-23 10:50:00,81.04,81.04,81.04,81.04,0.0,49.3274,49.3274,49.3274,49.3274,0.0
2011-05-23 11:00:00,81.05,81.05,81.04,81.04,1100.0,49.3335,49.3335,49.3274,49.3274,1100.0
2011-05-23 11:10:00,81.05,81.09,81.04,81.09,2500.0,49.3335,49.3578,49.3274,49.3578,2500.0
2011-05-23 11:20:00,81.13,81.13,81.13,81.13,400.0,49.3822,49.3822,49.3822,49.3822,400.0
2011-05-23 11:30:00,81.13,81.13,81.1,81.1,700.0,49.3822,49.3822,49.3639,49.3639,700.0
2011-05-23 11:40:00,81.1,81.1,81.03,81.03,300.0,49.3639,49.3639,49.3213,49.3213,300.0
2011-05-23 11:50:00,81.09,81.09,81.09,81.09,100.0,49.3578,49.3578,49.3578,49.3578,100.0
2011-05-23 12:00:00,81.07,81.08,81.02,81.08,1000.0,49.3457,49.3517,49.3152,49.3517,1000.0
2011-05-23 12:10:00,81.09,81.1,81.09,81.1,300.0,49.3578,49.3639,49.3578,49.3639,300.0
2011-05-23 12:20:00,81.1,81.1,81.1,81.1,0.0,49.3639,49.3639,49.3639,49.3639,0.0
2011-05-23 12:30:00,81.08,81.09,81.07,81.08,600.0,49.3517,49.3578,49.3457,49.3517,600.0
2011-05-23 12:40:00,81.09,81.09,81.08,81.08,1600.0,49.3578,49.3578,49.3517,49.3517,1600.0
2011-05-23 12:50:00,81.08,81.08,81.08,81.08,200.0,49.3517,49.3517,49.3517,49.3517,200.0
2011-05-23 13:00:00,81.01,81.08,81.01,81.08,1100.0,49.3091,49.3517,49.3091,49.3517,1100.0
2011-05-23 13:10:00,81.08,81.08,81.08,81.08,0.0,49.3517,49.3517,49.3517,49.3517,0.0
2011-05-23 13:20:00,81.08,81.08,81.05,81.07,1600.0,49.3517,49.3517,49.3335,49.3457,1600.0
2011-05-23 13:30:00,81.08,81.08,81.08,81.08,400.0,49.3517,49.3517,49.3517,49.3517,400.0
2011-05-23 13:40:00,81.07,81.07,81.05,81.05,700.0,49.3457,49.3457,49.3335,49.3335,700.0
2011-05-23 13:50:00,81.05,81.05,81.05,81.05,0.0,49.3335,49.3335,49.3335,49.3335,0.0
2011-05-23 14:00:00,81.06,81.06,81.06,81.06,1000.0,49.3396,49.3396,49.3396,49.3396,1000.0
2011-05-23 14:10:00,81.0,81.0,80.98,80.98,400.0,49.303,49.303,49.2909,49.2909,400.0
2011-05-23 14:20:00,81.03,81.03,80.95,81.0,700.0,49.3213,49.3213,49.2726,49.303,700.0
2011-05-23 14:30:00,81.01,81.01,80.99,80.99,400.0,49.3091,49.3091,49.297,49.297,400.0
2011-05-23 14:40:00,80.99,81.0,80.92,81.0,800.0,49.297,49.303,49.2543,49.303,800.0
2011-05-23 14:50:00,80.98,80.98,80.97,80.98,1000.0,49.2909,49.2909,49.2848,49.2909,1000.0
2011-05-23 15:00:00,80.92,80.92,80.92,80.92,600.0,49.2543,49.2543,49.2543,49.2543,600.0
2011-05-23 15:10:00,80.99,81.0,80.99,81.0,400.0,49.297,49.303,49.297,49.303,400.0
2011-05-23 15:20:00,81.0,81.0,81.0,81.0,0.0,49.303,49.303,49.303,49.303,0.0
2011-05-23 15:30:00,80.96,81.0,80.96,80.96,4900.0,49.2787,49.303,49.2787,49.2787,4900.0
2011-05-23 15:40:00,81.0,81.0,81.0,81.0,900.0,49.303,49.303,49.303,49.303,900.0
2011-05-23 15:50:00,80.99,80.99,80.99,80.99,400.0,49.297,49.297,49.297,49.297,400.0
2011-05-24 09:30:00,80.99,80.99,80.93,80.93,2600.0,49.297,49.297,49.2604,49.2604,2600.0
2011-05-24 09:40:00,80.97,80.97,80.97,80.97,100.0,49.2848,49.2848,49.2848,49.2848,100.0
2011-05-24 09:50:00,80.97,80.97,80.97,80.97,0.0,49.2848,49.2848,49.2848,49.2848,0.0
2011-05-24 10:00:00,80.98,80.98,80.98,80.98,100.0,49.2909,49.2909,49.2909,49.2909,100.0
2011-05-24 10:10:00,81.01,81.01,81.01,81.01,2000.0,49.3091,49.3091,49.3091,49.3091,2000.0
2011-05-24 10:20:00,80.98,80.99,80.98,80.99,1200.0,49.2909,49.297,49.2909,49.297,1200.0
2011-05-24 10:30:00,80.99,80.99,80.99,80.99,300.0,49.297,49.297,49.297,49.297,300.0
2011-05-24 10:40:00,81.0,81.0,81.0,81.0,500.0,49.303,49.303,49.303,49.303,500.0
2011-05-24 10:50:00,81.0,81.0,81.0,81.0,400.0,49.303,49.303,49.303,49.303,400.0
2011-05-24 11:00:00,80.98,80.99,80.98,80.99,800.0,49.2909,49.297,49.2909,49.297,800.0
2011-05-24 11:10:00,80.93,80.94,80.88,80.88,1800.0,49.2604,49.2665,49.23,49.23,1800.0
2011-05-24 11:20:00,80.91,80.91,80.91,80.91,100.0,49.2483,49.2483,49.2483,49.2483,100.0
2011-05-24 11:30:00,80.92,80.92,80.9,80.91,2200.0,49.2543,49.2543,49.2422,49.2483,2200.0
2011-05-24 11:40:00,80.92,80.92,80.92,80.92,100.0,49.2543,49.2543,49.2543,49.2543,100.0
2011-05-24 11:50:00,80.92,80.92,80.92,80.92,1200.0,49.2543,49.2543,49.2543,49.2543,1200.0
2011-05-24 12:00:00,80.92,80.94,80.92,80.94,1000.0,49.2543,49.2665,49.2543,49.2665,1000.0
2011-05-24 12:10:00,80.94,80.94,80.94,80.94,100.0,49.2665,49.2665,49.2665,49.2665,100.0
2011-05-24 12:20:00,80.93,80.93,80.93,80.93,300.0,49.2604,49.2604,49.2604,49.2604,300.0
2011-05-24 12:30:00,80.93,80.93,80.93,80.93,400.0,49.2604,49.2604,49.2604,49.2604,400.0
2011-05-24 12:40:00,80.93,80.93,80.93,80.93,0.0,49.2604,49.2604,49.2604,49.2604,0.0
2011-05-24 12:50:00,80.93,80.93,80.93,80.93,300.0,49.2604,49.2604,49.2604,49.2604,300.0
2011-05-24 13:00:00,80.94,80.97,80.94,80.97,1900.0,49.2665,49.2848,49.2665,49.2848,1900.0
2011-05-24 13:10:00,80.96,80.96,80.93,80.93,1700.0,49.2787,49.2787,49.2604,49.2604,1700.0
2011-05-24 13:20:00,81.02,81.02,81.02,81.02,200.0,49.3152,49.3152,49.3152,49.3152,200.0
2011-05-24 13:30:00,81.03,81.06,81.03,81.04,600.0,49.3213,49.3396,49.3213,49.3274,600.0
2011-05-24 13:40:00,81.04,81.04,81.04,81.04,0.0,49.3274,49.3274,49.3274,49.3274,0.0
2011-05-24 13:50:00,81.03,81.03,81.01,81.01,200.0,49.3213,49.3213,49.3091,49.3091,200.0
2011-05-24 14:00:00,80.99,81.01,80.99,80.99,1000.0,49.297,49.3091,49.297,49.297,1000.0
2011-05-24 14:10:00,81.01,81.01,80.98,81.0,900.0,49.3091,49.3091,49.2909,49.303,900.0
2011-05-24 14:20:00,80.99,80.99,80.98,80.98,600.0,49.297,49.297,49.2909,49.2909,600.0
2011-05-24 14:30:00,81.0,81.0,80.99,80.99,500.0,49.303,49.303,49.297,49.297,500.0
2011-05-24 14:40:00,81.0,81.0,81.0,81.0,100.0,49.303,49.303,49.303,49.303,100.0
2011-05-24 14:50:00,81.0,81.0,81.0,81.0,300.0,49.303,49.303,49.303,49.303,300.0
2011-05-24 15:00:00,80.99,81.01,80.99,81.01,400.0,49.297,49.3091,49.297,49.3091,400.0
2011-05-24 15:10:00,81.01,81.01,81.01,81.01,0.0,49.3091,49.3091,49.3091,49.3091,0.0
2011-05-24 15:20:00,81.01,81.01,81.01,81.01,100.0,49.3091,49.3091,49.3091,49.3091,100.0
2011-05-24 15:30:00,81.01,81.01,81.01,81.01,200.0,49.3091,49.3091,49.3091,49.3091,200.0
2011-05-24 15:40:00,81.02,81.02,81.01,81.02,1300.0,49.3152,49.3152,49.3091,49.3152,1300.0
2011-05-24 15:50:00,81.02,81.05,80.98,81.03,4000.0,49.3152,49.3335,49.2909,49.3213,4000.0
2011-05-25 09:30:00,81.19,81.19,81.04,81.04,15400.0,49.4187,49.4187,49.3274,49.3274,15400.0
2011-05-25 09:40:00,81.09,81.09,81.04,81.06,2700.0,49.3578,49.3578,49.3274,49.3396,2700.0
2011-05-25 09:50:00,81.08,81.08,81.07,81.07,2200.0,49.3517,49.3517,49.3457,49.3457,2200.0
2011-05-25 10:00:00,81.08,81.1,81.05,81.09,16000.0,49.3517,49.3639,49.3335,49.3578,16000.0
2011-05-25 10:10:00,81.13,81.13,81.06,81.12,2200.0,49.3822,49.3822,49.3396,49.3761,2200.0
2011-05-25 10:20:00,81.12,81.12,81.12,81.12,0.0,49.3761,49.3761,49.3761,49.3761,0.0
2011-05-25 10:30:00,81.03,81.08,80.99,81.06,1800.0,49.3213,49.3517,49.297,49.3396,1800.0
2011-05-25 10:40:00,80.99,80.99,80.99,80.99,100.0,49.297,49.297,49.297,49.297,100.0
2011-05-25 10:50:00,81.04,81.04,81.02,81.02,700.0,49.3274,49.3274,49.3152,49.3152,700.0
2011-05-25 11:00:00,80.99,80.99,80.99,80.99,400.0,49.297,49.297,49.297,49.297,400.0
2011-05-25 11:10:00,81.0,81.0,80.98,80.98,500.0,49.303,49.303,49.2909,49.2909,500.0
2011-05-25 11:20:00,80.98,80.98,80.98,80.98,0.0,49.2909,49.2909,49.2909,49.2909,0.0
2011-05-25 11:30:00,80.93,80.93,80.93,80.93,500.0,49.2604,49.2604,49.2604,49.2604,500.0
2011-05-25 11:40:00,80.93,80.93,80.93,80.93,0.0,49.2604,49.2604,49.2604,49.2604,0.0
2011-05-25 11:50:00,80.96,80.96,80.9,80.9,900.0,49.2787,49.2787,49.2422,49.2422,900.0
2011-05-25 12:00:00,80.96,80.96,80.93,80.93,500.0,49.2787,49.2787,49.2604,49.2604,500.0
2011-05-25 12:10:00,80.89,80.89,80.89,80.89,200.0,49.2361,49.2361,49.2361,49.2361,200.0
2011-05-25 12:20:00,80.88,80.88,80.88,80.88,300.0,49.23,49.23,49.23,49.23,300.0
2011-05-25 12:30:00,80.94,80.94,80.93,80.93,300.0,49.2665,49.2665,49.2604,49.2604,300.0
2011-05-25 12:40:00,80.93,80.95,80.93,80.95,1900.0,49.2604,49.2726,49.2604,49.2726,1900.0
2011-05-25 12:50:00,80.92,80.92,80.91,80.91,600.0,49.2543,49.2543,49.2483,49.2483,600.0
2011-05-25 13:00:00,80.91,80.91,80.91,80.91,0.0,49.2483,49.2483,49.2483,49.2483,0.0
2011-05-25 13:10:00,80.91,80.91,80.91,80.91,0.0,49.2483,49.2483,49.2483,49.2483,0.0
2011-05-25 13:20:00,80.91,80.91,80.91,80.91,0.0,49.2483,49.2483,49.2483,49.2483,0.0
2011-05-25 13:30:00,80.91,80.91,80.91,80.91,0.0,49.2483,49.2483,49.2483,49.2483,0.0
2011-05-25 13:40:00,81.06,81.06,81.06,81.06,400.0,49.3396,49.3396,49.3396,49.3396,400.0
2011-05-25 13:50:00,81.05,81.05,81.0,81.03,3500.0,49.3335,49.3335,49.303,49.3213,3500.0
2011-05-25 14:00:00,81.0,81.0,81.0,81.0,200.0,49.303,49.303,49.303,49.303,200.0
2011-05-25 14:10:00,81.02,81.03,80.97,81.03,1300.0,49.3152,49.3213,49.2848,49.3213,1300.0
2011-05-25 14:20:00,81.03,81.04,81.02,81.03,60000.0,49.3213,49.3274,49.3152,49.3213,60000.0
2011-05-25 14:30:00,81.02,81.04,80.97,80.98,52300.0,49.3152,49.3274,49.2848,49.2909,52300.0
2011-05-25 14:40:00,80.95,80.99,80.95,80.99,600.0,49.2726,49.297,49.2726,49.297,600.0
2011-05-25 14:50:00,80.99,80.99,80.99,80.99,0.0,49.297,49.297,49.297,49.297,0.0
2011-05-25 15:00:00,80.96,80.96,80.96,80.96,200.0,49.2787,49.2787,49.2787,49.2787,200.0
2011-05-25 15:10:00,81.0,81.0,81.0,81.0,300.0,49.303,49.303,49.303,49.303,300.0
2011-05-25 15:20:00,80.93,80.95,80.89,80.89,1200.0,49.2604,49.2726,49.2361,49.2361,1200.0
2011-05-25 15:30:00,80.97,81.01,80.96,81.01,1200.0,49.2848,49.3091,49.2787,49.3091,1200.0
2011-05-25 15:40:00,81.01,81.01,81.0,81.0,2800.0,49.3091,49.3091,49.303,49.303,2800.0
2011-05-25 15:50:00,81.01,81.03,81.0,81.03,600.0,49.3091,49.3213,49.303,49.3213,600.0
2011-05-26 09:30:00,81.26,81.26,81.12,81.14,3600.0,49.4613,49.4613,49.3761,49.3883,3600.0
2011-05-26 09:40:00,81.14,81.15,81.14,81.15,600.0,49.3883,49.3943,49.3883,49.3943,600.0
2011-05-26 09:50:00,81.17,81.2,81.17,81.2,700.0,49.4065,49.4248,49.4065,49.4248,700.0
2011-05-26 10:00:00,81.21,81.21,81.21,81.21,1200.0,49.4309,49.4309,49.4309,49.4309,1200.0
2011-05-26 10:10:00,81.2,81.21,81.2,81.2,3200.0,49.4248,49.4309,49.4248,49.4248,3200.0
2011-05-26 10:20:00,81.19,81.19,81.19,81.19,100.0,49.4187,49.4187,49.4187,49.4187,100.0
2011-05-26 10:30:00,81.2,81.2,81.2,81.2,100.0,49.4248,49.4248,49.4248,49.4248,100.0
2011-05-26 10:40:00,81.24,81.25,81.24,81.25,600.0,49.4491,49.4552,49.4491,49.4552,600.0
2011-05-26 10:50:00,81.25,81.26,81.25,81.26,300.0,49.4552,49.4613,49.4552,49.4613,300.0
2011-05-26 11:00:00,81.26,81.26,81.25,81.25,800.0,49.4613,49.4613,49.4552,49.4552,800.0
2011-05-26 11:10:00,81.26,81.26,81.26,81.26,400.0,49.4613,49.4613,49.4613,49.4613,400.0
2011-05-26 11:20:00,81.26,81.26,81.26,81.26,0.0,49.4613,49.4613,49.4613,49.4613,0.0
2011-05-26 11:30:00,81.23,81.23,81.23,81.23,100.0,49.443,49.443,49.443,49.443,100.0
2011-05-26 11:40:00,81.17,81.17,81.17,81.17,100.0,49.4065,49.4065,49.4065,49.4065,100.0
2011-05-26 11:50:00,81.17,81.17,81.17,81.17,0.0,49.4065,49.4065,49.4065,49.4065,0.0
2011-05-26 12:00:00,81.17,81.17,81.17,81.17,0.0,49.4065,49.4065,49.4065,49.4065,0.0
2011-05-26 12:10:00,81.22,81.22,81.22,81.22,700.0,49.437,49.437,49.437,49.437,700.0
2011-05-26 12:20:00,81.15,81.15,81.15,81.15,400.0,49.3943,49.3943,49.3943,49.3943,400.0
2011-05-26 12:30:00,81.24,81.24,81.24,81.24,500.0,49.4491,49.4491,49.4491,49.4491,500.0
2011-05-26 12:40:00,81.24,81.24,81.24,81.24,0.0,49.4491,49.4491,49.4491,49.4491,0.0
2011-05-26 12:50:00,81.26,81.26,81.2,81.2,3600.0,49.4613,49.4613,49.4248,49.4248,3600.0
2011-05-26 13:00:00,81.2,81.2,81.2,81.2,0.0,49.4248,49.4248,49.4248,49.4248,0.0
2011-05-26 13:10:00,81.21,81.22,81.16,81.22,1500.0,49.4309,49.437,49.4004,49.437,1500.0
2011-05-26 13:20:00,81.22,81.22,81.22,81.22,100.0,49.437,49.437,49.437,49.437,100.0
2011-05-26 13:30:00,81.22,81.22,81.22,81.22,200.0,49.437,49.437,49.437,49.437,200.0
2011-05-26 13:40:00,81.22,81.22,81.21,81.21,700.0,49.437,49.437,49.4309,49.4309,700.0
2011-05-26 13:50:00,81.22,81.22,81.22,81.22,500.0,49.437,49.437,49.437,49.437,500.0
2011-05-26 14:00:00,81.21,81.24,81.21,81.23,900.0,49.4309,49.4491,49.4309,49.443,900.0
2011-05-26 14:10:00,81.23,81.23,81.23,81.23,0.0,49.443,49.443,49.443,49.443,0.0
2011-05-26 14:20:00,81.22,81.3,81.22,81.3,800.0,49.437,49.4856,49.437,49.4856,800.0
2011-05-26 14:30:00,81.3,81.3,81.3,81.3,1600.0,49.4856,49.4856,49.4856,49.4856,1600.0
2011-05-26 14:40:00,81.3,81.32,81.3,81.31,1500.0,49.4856,49.4978,49.4856,49.4917,1500.0
2011-05-26 14:50:00,81.31,81.33,81.31,81.33,500.0,49.4917,49.5039,49.4917,49.5039,500.0
2011-05-26 15:00:00,81.34,81.34,81.27,81.33,400.0,49.51,49.51,49.4674,49.5039,400.0
2011-05-26 15:10:00,81.26,81.33,81.26,81.33,400.0,49.4613,49.5039,49.4613,49.5039,400.0
2011-05-26 15:20:00,81.33,81.33,81.33,81.33,0.0,49.5039,49.5039,49.5039,49.5039,0.0
2011-05-26 15:30:00,81.3,81.3,81.3,81.3,200.0,49.4856,49.4856,49.4856,49.4856,200.0
2011-05-26 15:40:00,81.32,81.32,81.32,81.32,100.0,49.4978,49.4978,49.4978,49.4978,100.0
2011-05-26 15:50:00,81.31,81.32,81.31,81.32,1300.0,49.4917,49.4978,49.4917,49.4978,1300.0
2011-05-27 09:30:00,81.4,81.4,81.18,81.18,1000.0,49.5465,49.5465,49.4126,49.4126,1000.0
2011-05-27 09:40:00,81.16,81.16,81.16,81.16,100.0,49.4004,49.4004,49.4004,49.4004,100.0
2011-05-27 09:50:00,81.17,81.2,81.17,81.2,1200.0,49.4065,49.4248,49.4065,49.4248,1200.0
2011-05-27 10:00:00,81.19,81.35,81.19,81.35,3900.0,49.4187,49.5161,49.4187,49.5161,3900.0
2011-05-27 10:10:00,81.33,81.33,81.27,81.27,300.0,49.5039,49.5039,49.4674,49.4674,300.0
2011-05-27 10:20:00,81.26,81.27,81.23,81.23,500.0,49.4613,49.4674,49.443,49.443,500.0
2011-05-27 10:30:00,81.25,81.28,81.24,81.28,1100.0,49.4552,49.4735,49.4491,49.4735,1100.0
2011-05-27 10:40:00,81.28,81.28,81.28,81.28,100.0,49.4735,49.4735,49.4735,49.4735,100.0
2011-05-27 10:50:00,81.25,81.27,81.25,81.26,400.0,49.4552,49.4674,49.4552,49.4613,400.0
2011-05-27 11:00:00,81.26,81.26,81.25,81.26,600.0,49.4613,49.4613,49.4552,49.4613,600.0
2011-05-27 11:10:00,81.26,81.26,81.25,81.26,1800.0,49.4613,49.4613,49.4552,49.4613,1800.0
2011-05-27 11:20:00,81.26,81.26,81.26,81.26,0.0,49.4613,49.4613,49.4613,49.4613,0.0
2011-05-27 11:30:00,81.26,81.26,81.26,81.26,0.0,49.4613,49.4613,49.4613,49.4613,0.0
2011-05-27 11:40:00,81.3,81.3,81.3,81.3,700.0,49.4856,49.4856,49.4856,49.4856,700.0
2011-05-27 11:50:00,81.28,81.28,81.28,81.28,200.0,49.4735,49.4735,49.4735,49.4735,200.0
2011-05-27 12:00:00,81.29,81.35,81.28,81.35,500.0,49.4796,49.5161,49.4735,49.5161,500.0
2011-05-27 12:10:00,81.35,81.35,81.35,81.35,0.0,49.5161,49.5161,49.5161,49.5161,0.0
2011-05-27 12:20:00,81.34,81.34,81.28,81.34,2100.0,49.51,49.51,49.4735,49.51,2100.0
2011-05-27 12:30:00,81.34,81.34,81.34,81.34,0.0,49.51,49.51,49.51,49.51,0.0
2011-05-27 12:40:00,81.27,81.27,81.27,81.27,300.0,49.4674,49.4674,49.4674,49.4674,300.0
2011-05-27 12:50:00,81.28,81.29,81.28,81.29,1900.0,49.4735,49.4796,49.4735,49.4796,1900.0
2011-05-27 13:00:00,81.27,81.27,81.25,81.25,1900.0,49.4674,49.4674,49.4552,49.4552,1900.0
2011-05-27 13:10:00,81.27,81.27,81.27,81.27,400.0,49.4674,49.4674,49.4674,49.4674,400.0
2011-05-27 13:20:00,81.27,81.27,81.27,81.27,0.0,49.4674,49.4674,49.4674,49.4674,0.0
2011-05-27 13:30:00,81.3,81.3,81.28,81.29,400.0,49.4856,49.4856,49.4735,49.4796,400.0
2011-05-27 13:40:00,81.29,81.29,81.29,81.29,600.0,49.4796,49.4796,49.4796,49.4796,600.0
2011-05-27 13:50:00,81.3,81.3,81.26,81.26,1600.0,49.4856,49.4856,49.4613,49.4613,1600.0
2011-05-27 14:00:00,81.31,81.31,81.31,81.31,700.0,49.4917,49.4917,49.4917,49.4917,700.0
2011-05-27 14:10:00,81.31,81.31,81.31,81.31,300.0,49.4917,49.4917,49.4917,49.4917,300.0
2011-05-27 14:20:00,81.32,81.33,81.32,81.33,500.0,49.4978,49.5039,49.4978,49.5039,500.0
2011-05-27 14:30:00,81.33,82.0,81.33,81.35,18800.0,49.5039,49.9117,49.5039,49.5161,18800.0
2011-05-27 14:40:00,81.35,81.35,81.35,81.35,100.0,49.5161,49.5161,49.5161,49.5161,100.0
2011-05-27 14:50:00,81.35,81.35,81.31,81.35,2800.0,49.5161,49.5161,49.4917,49.5161,2800.0
2011-05-27 15:00:00,81.31,81.34,81.31,81.34,400.0,49.4917,49.51,49.4917,49.51,400.0
2011-05-27 15:10:00,81.34,81.35,81.34,81.35,600.0,49.51,49.5161,49.51,49.5161,600.0
2011-05-27 15:20:00,81.33,81.33,81.33,81.33,100.0,49.5039,49.5039,49.5039,49.5039,100.0
2011-05-27 15:30:00,81.33,81.33,81.33,81.33,0.0,49.5039,49.5039,49.5039,49.5039,0.0
2011-05-27 15:40:00,81.3,81.34,81.3,81.34,500.0,49.4856,49.51,49.4856,49.51,500.0
2011-05-27 15:50:00,81.35,81.35,81.35,81.35,1200.0,49.5161,49.5161,49.5161,49.5161,1200.0
2011-05-31 09:30:00,81.3,81.3,80.9,80.93,7900.0,49.6419,49.6419,49.3976,49.416,7900.0
2011-05-31 09:40:00,80.97,80.98,80.97,80.98,1500.0,49.4404,49.4465,49.4404,49.4465,1500.0
2011-05-31 09:50:00,80.98,80.98,80.98,80.98,0.0,49.4465,49.4465,49.4465,49.4465,0.0
2011-05-31 10:00:00,80.94,81.06,80.94,81.05,1900.0,49.4221,49.4953,49.4221,49.4892,1900.0
2011-05-31 10:10:00,81.02,81.09,81.02,81.09,900.0,49.4709,49.5136,49.4709,49.5136,900.0
2011-05-31 10:20:00,81.05,81.05,81.04,81.04,1200.0,49.4892,49.4892,49.4831,49.4831,1200.0
2011-05-31 10:30:00,81.09,81.1,81.04,81.04,11300.0,49.5136,49.5198,49.4831,49.4831,11300.0
2011-05-31 10:40:00,81.07,81.07,81.07,81.07,100.0,49.5014,49.5014,49.5014,49.5014,100.0
2011-05-31 10:50:00,81.07,81.07,81.07,81.07,0.0,49.5014,49.5014,49.5014,49.5014,0.0
2011-05-31 11:00:00,81.06,81.06,81.06,81.06,100.0,49.4953,49.4953,49.4953,49.4953,100.0
2011-05-31 11:10:00,81.06,81.06,81.03,81.03,700.0,49.4953,49.4953,49.477,49.477,700.0
2011-05-31 11:20:00,81.03,81.03,81.03,81.03,0.0,49.477,49.477,49.477,49.477,0.0
2011-05-31 11:30:00,81.03,81.03,81.03,81.03,0.0,49.477,49.477,49.477,49.477,0.0
2011-05-31 11:40:00,81.07,81.07,81.03,81.05,1500.0,49.5014,49.5014,49.477,49.4892,1500.0
2011-05-31 11:50:00,81.07,81.07,81.05,81.05,400.0,49.5014,49.5014,49.4892,49.4892,400.0
2011-05-31 12:00:00,81.09,81.09,81.09,81.09,100.0,49.5136,49.5136,49.5136,49.5136,100.0
2011-05-31 12:10:00,81.09,81.1,81.09,81.1,300.0,49.5136,49.5198,49.5136,49.5198,300.0
2011-05-31 12:20:00,81.07,81.07,81.06,81.06,300.0,49.5014,49.5014,49.4953,49.4953,300.0
2011-05-31 12:30:00,81.04,81.06,81.04,81.06,1200.0,49.4831,49.4953,49.4831,49.4953,1200.0
2011-05-31 12:40:00,81.04,81.04,81.04,81.04,100.0,49.4831,49.4831,49.4831,49.4831,100.0
2011-05-31 12:50:00,81.04,81.04,81.04,81.04,0.0,49.4831,49.4831,49.4831,49.4831,0.0
2011-05-31 13:00:00,81.03,81.03,81.03,81.03,1100.0,49.477,49.477,49.477,49.477,1100.0
2011-05-31 13:10:00,81.03,81.05,81.03,81.04,700.0,49.477,49.4892,49.477,49.4831,700.0
2011-05-31 13:20:00,81.04,81.04,81.04,81.04,100.0,49.4831,49.4831,49.4831,49.4831,100.0
2011-05-31 13:30:00,81.04,81.05,81.04,81.05,500.0,49.4831,49.4892,49.4831,49.4892,500.0
2011-05-31 13:40:00,81.06,81.06,81.06,81.06,200.0,49.4953,49.4953,49.4953,49.4953,200.0
2011-05-31 13:50:00,81.06,81.06,81.06,81.06,100.0,49.4953,49.4953,49.4953,49.4953,100.0
2011-05-31 14:00:00,81.07,81.07,81.07,81.07,100.0,49.5014,49.5014,49.5014,49.5014,100.0
2011-05-31 14:10:00,81.08,81.08,81.07,81.07,300.0,49.5075,49.5075,49.5014,49.5014,300.0
2011-05-31 14:20:00,81.11,81.12,81.11,81.11,700.0,49.5259,49.532,49.5259,49.5259,700.0
2011-05-31 14:30:00,81.12,81.15,81.09,81.15,5000.0,49.532,49.5503,49.5136,49.5503,5000.0
2011-05-31 14:40:00,81.11,81.14,81.09,81.09,700.0,49.5259,49.5442,49.5136,49.5136,700.0
2011-05-31 14:50:00,81.1,81.1,81.05,81.08,1100.0,49.5198,49.5198,49.4892,49.5075,1100.0
2011-05-31 15:00:00,81.11,81.11,81.11,81.11,100.0,49.5259,49.5259,49.5259,49.5259,100.0
2011-05-31 15:10:00,81.11,81.13,81.08,81.13,2800.0,49.5259,49.5381,49.5075,49.5381,2800.0
2011-05-31 15:20:00,81.13,81.13,81.1,81.1,3300.0,49.5381,49.5381,49.5198,49.5198,3300.0
2011-05-31 15:30:00,81.12,81.12,81.12,81.12,300.0,49.532,49.532,49.532,49.532,300.0
2011-05-31 15:40:00,81.12,81.12,81.09,81.09,1600.0,49.532,49.532,49.5136,49.5136,1600.0
2011-05-31 15:50:00,81.09,81.09,81.09,81.09,1300.0,49.5136,49.5136,49.5136,49.5136,1300.0
2011-06-01 09:30:00,81.16,81.25,81.16,81.25,4600.0,49.5564,49.6113,49.5564,49.6113,4600.0
2011-06-01 09:40:00,81.24,81.24,81.24,81.24,300.0,49.6052,49.6052,49.6052,49.6052,300.0
2011-06-01 09:50:00,81.24,81.4,81.24,81.4,6500.0,49.6052,49.7029,49.6052,49.7029,6500.0
2011-06-01 10:00:00,81.37,81.48,81.37,81.48,1700.0,49.6846,49.7518,49.6846,49.7518,1700.0
2011-06-01 10:10:00,81.48,81.48,81.48,81.48,0.0,49.7518,49.7518,49.7518,49.7518,0.0
2011-06-01 10:20:00,81.39,81.41,81.38,81.38,2900.0,49.6968,49.709,49.6907,49.6907,2900.0
2011-06-01 10:30:00,81.42,81.42,81.33,81.38,2700.0,49.7151,49.7151,49.6602,49.6907,2700.0
2011-06-01 10:40:00,81.44,81.49,81.38,81.49,12700.0,49.7274,49.7579,49.6907,49.7579,12700.0
2011-06-01 10:50:00,81.44,81.44,81.41,81.41,300.0,49.7274,49.7274,49.709,49.709,300.0
2011-06-01 11:00:00,81.49,81.49,81.48,81.48,2000.0,49.7579,49.7579,49.7518,49.7518,2000.0
2011-06-01 11:10:00,81.43,81.46,81.43,81.46,1900.0,49.7213,49.7396,49.7213,49.7396,1900.0
2011-06-01 11:20:00,81.48,81.48,81.48,81.48,600.0,49.7518,49.7518,49.7518,49.7518,600.0
2011-06-01 11:30:00,81.49,81.49,81.45,81.45,300.0,49.7579,49.7579,49.7335,49.7335,300.0
2011-06-01 11:40:00,81.45,81.45,81.45,81.45,0.0,49.7335,49.7335,49.7335,49.7335,0.0
2011-06-01 11:50:00,81.45,81.45,81.45,81.45,200.0,49.7335,49.7335,49.7335,49.7335,200.0
2011-06-01 12:00:00,81.43,81.49,81.43,81.49,1700.0,49.7213,49.7579,49.7213,49.7579,1700.0
2011-06-01 12:10:00,81.49,81.49,81.49,81.49,0.0,49.7579,49.7579,49.7579,49.7579,0.0
2011-06-01 12:20:00,81.44,81.44,81.44,81.44,100.0,49.7274,49.7274,49.7274,49.7274,100.0
2011-06-01 12:30:00,81.48,81.48,81.48,81.48,100.0,49.7518,49.7518,49.7518,49.7518,100.0
2011-06-01 12:40:00,81.48,81.48,81.48,81.48,0.0,49.7518,49.7518,49.7518,49.7518,0.0
2011-06-01 12:50:00,81.51,81.51,81.5,81.5,500.0,49.7701,49.7701,49.764,49.764,500.0
2011-06-01 13:00:00,81.52,81.53,81.52,81.52,400.0,49.7762,49.7823,49.7762,49.7762,400.0
2011-06-01 13:10:00,81.51,81.53,81.5,81.5,1500.0,49.7701,49.7823,49.764,49.764,1500.0
2011-06-01 13:20:00,81.47,81.47,81.47,81.47,300.0,49.7457,49.7457,49.7457,49.7457,300.0
2011-06-01 13:30:00,81.46,81.46,81.45,81.46,2300.0,49.7396,49.7396,49.7335,49.7396,2300.0
2011-06-01 13:40:00,81.48,81.48,81.48,81.48,100.0,49.7518,49.7518,49.7518,49.7518,100.0
2011-06-01 13:50:00,81.48,81.48,81.48,81.48,0.0,49.7518,49.7518,49.7518,49.7518,0.0
2011-06-01 14:00:00,81.48,81.48,81.48,81.48,0.0,49.7518,49.7518,49.7518,49.7518,0.0
2011-06-01 14:10:00,81.48,81.48,81.43,81.44,1000.0,49.7518,49.7518,49.7213,49.7274,1000.0
2011-06-01 14:20:00,81.47,81.47,81.42,81.42,2700.0,49.7457,49.7457,49.7151,49.7151,2700.0
2011-06-01 14:30:00,81.48,81.48,81.48,81.48,400.0,49.7518,49.7518,49.7518,49.7518,400.0
2011-06-01 14:40:00,81.44,81.44,81.44,81.44,100.0,49.7274,49.7274,49.7274,49.7274,100.0
2011-06-01 14:50:00,81.48,81.48,81.48,81.48,200.0,49.7518,49.7518,49.7518,49.7518,200.0
2011-06-01 15:00:00,81.48,81.48,81.48,81.48,0.0,49.7518,49.7518,49.7518,49.7518,0.0
2011-06-01 15:10:00,81.48,81.48,81.48,81.48,200.0,49.7518,49.7518,49.7518,49.7518,200.0
2011-06-01 15:20:00,81.46,81.47,81.46,81.47,400.0,49.7396,49.7457,49.7396,49.7457,400.0
2011-06-01 15:30:00,81.48,81.48,81.45,81.45,2100.0,49.7518,49.7518,49.7335,49.7335,2100.0
2011-06-01 15:40:00,81.48,81.52,81.48,81.52,1900.0,49.7518,49.7762,49.7518,49.7762,1900.0
2011-06-01 15:50:00,81.53,81.53,81.52,81.52,1200.0,49.7823,49.7823,49.7762,49.7762,1200.0
2011-06-02 09:30:00,81.59,81.59,81.34,81.35,4600.0,49.8189,49.8189,49.6663,49.6724,4600.0
2011-06-02 09:40:00,81.36,81.45,81.33,81.45,1500.0,49.6785,49.7335,49.6602,49.7335,1500.0
2011-06-02 09:50:00,81.4,81.4,81.33,81.39,700.0,49.7029,49.7029,49.6602,49.6968,700.0
2011-06-02 10:00:00,81.36,81.36,81.3,81.33,900.0,49.6785,49.6785,49.6419,49.6602,900.0
2011-06-02 10:10:00,81.36,81.36,81.36,81.36,300.0,49.6785,49.6785,49.6785,49.6785,300.0
2011-06-02 10:20:00,81.35,81.35,81.35,81.35,200.0,49.6724,49.6724,49.6724,49.6724,200.0
2011-06-02 10:30:00,81.24,81.28,81.24,81.28,1800.0,49.6052,49.6297,49.6052,49.6297,1800.0
2011-06-02 10:40:00,81.3,81.3,81.29,81.29,1000.0,49.6419,49.6419,49.6358,49.6358,1000.0
2011-06-02 10:50:00,81.3,81.3,81.27,81.27,1500.0,49.6419,49.6419,49.6236,49.6236,1500.0
2011-06-02 11:00:00,81.34,81.34,81.34,81.34,2000.0,49.6663,49.6663,49.6663,49.6663,2000.0
2011-06-02 11:10:00,81.41,81.41,81.41,81.41,1300.0,49.709,49.709,49.709,49.709,1300.0
2011-06-02 11:20:00,81.4,81.4,81.4,81.4,1200.0,49.7029,49.7029,49.7029,49.7029,1200.0
2011-06-02 11:30:00,81.42,81.42,81.41,81.41,200.0,49.7151,49.7151,49.709,49.709,200.0
2011-06-02 11:40:00,81.4,81.4,81.37,81.39,1000.0,49.7029,49.7029,49.6846,49.6968,1000.0
2011-06-02 11:50:00,81.38,81.39,81.32,81.32,800.0,49.6907,49.6968,49.6541,49.6541,800.0
2011-06-02 12:00:00,81.34,81.34,81.34,81.34,900.0,49.6663,49.6663,49.6663,49.6663,900.0
2011-06-02 12:10:00,81.3,81.32,81.3,81.32,500.0,49.6419,49.6541,49.6419,49.6541,500.0
2011-06-02 12:20:00,81.3,81.3,81.27,81.29,1000.0,49.6419,49.6419,49.6236,49.6358,1000.0
2011-06-02 12:30:00,81.3,81.32,81.3,81.3,22900.0,49.6419,49.6541,49.6419,49.6419,22900.0
2011-06-02 12:40:00,81.27,81.27,81.27,81.27,500.0,49.6236,49.6236,49.6236,49.6236,500.0
2011-06-02 12:50:00,81.25,81.25,81.21,81.21,800.0,49.6113,49.6113,49.5869,49.5869,800.0
2011-06-02 13:00:00,81.2,81.2,81.15,81.16,2300.0,49.5808,49.5808,49.5503,49.5564,2300.0
2011-06-02 13:10:00,81.16,81.19,81.15,81.19,3100.0,49.5564,49.5747,49.5503,49.5747,3100.0
2011-06-02 13:20:00,81.16,81.19,81.15,81.19,900.0,49.5564,49.5747,49.5503,49.5747,900.0
2011-06-02 13:30:00,81.12,81.12,81.07,81.1,1500.0,49.532,49.532,49.5014,49.5198,1500.0
2011-06-02 13:40:00,81.11,81.12,81.1,81.11,500.0,49.5259,49.532,49.5198,49.5259,500.0
2011-06-02 13:50:00,81.12,81.12,81.12,81.12,600.0,49.532,49.532,49.532,49.532,600.0
2011-06-02 14:00:00,81.11,81.12,81.08,81.08,1500.0,49.5259,49.532,49.5075,49.5075,1500.0
2011-06-02 14:10:00,81.08,81.08,81.08,81.08,0.0,49.5075,49.5075,49.5075,49.5075,0.0
2011-06-02 14:20:00,81.13,81.13,81.12,81.12,1800.0,49.5381,49.5381,49.532,49.532,1800.0
2011-06-02 14:30:00,81.13,81.13,81.1,81.1,1000.0,49.5381,49.5381,49.5198,49.5198,1000.0
2011-06-02 14:40:00,81.1,81.1,81.1,81.1,0.0,49.5198,49.5198,49.5198,49.5198,0.0
2011-06-02 14:50:00,81.1,81.1,81.1,81.1,0.0,49.5198,49.5198,49.5198,49.5198,0.0
2011-06-02 15:00:00,81.11,81.11,81.1,81.1,700.0,49.5259,49.5259,49.5198,49.5198,700.0
2011-06-02 15:10:00,81.1,81.1,81.1,81.1,100.0,49.5198,49.5198,49.5198,49.5198,100.0
2011-06-02 15:20:00,81.1,81.1,81.1,81.1,2200.0,49.5198,49.5198,49.5198,49.5198,2200.0
2011-06-02 15:30:00,81.1,81.1,81.1,81.1,1600.0,49.5198,49.5198,49.5198,49.5198,1600.0
2011-06-02 15:40:00,81.07,81.09,81.05,81.08,4500.0,49.5014,49.5136,49.4892,49.5075,4500.0
2011-06-02 15:50:00,81.11,81.11,81.11,81.11,1300.0,49.5259,49.5259,49.5259,49.5259,1300.0
2011-06-03 09:30:00,81.13,81.4,81.0,81.38,20700.0,49.5381,49.7029,49.4587,49.6907,20700.0
2011-06-03 09:40:00,81.36,81.36,81.36,81.36,300.0,49.6785,49.6785,49.6785,49.6785,300.0
2011-06-03 09:50:00,81.33,81.34,81.31,81.34,1100.0,49.6602,49.6663,49.648,49.6663,1100.0
2011-06-03 10:00:00,81.33,81.33,81.28,81.31,1700.0,49.6602,49.6602,49.6297,49.648,1700.0
2011-06-03 10:10:00,81.25,81.25,81.25,81.25,200.0,49.6113,49.6113,49.6113,49.6113,200.0
2011-06-03 10:20:00,81.27,81.27,81.1,81.1,600.0,49.6236,49.6236,49.5198,49.5198,600.0
2011-06-03 10:30:00,81.06,81.15,81.06,81.15,1100.0,49.4953,49.5503,49.4953,49.5503,1100.0
2011-06-03 10:40:00,81.1,81.1,81.1,81.1,200.0,49.5198,49.5198,49.5198,49.5198,200.0
2011-06-03 10:50:00,81.1,81.1,81.1,81.1,100.0,49.5198,49.5198,49.5198,49.5198,100.0
2011-06-03 11:00:00,81.12,81.14,81.1,81.14,500.0,49.532,49.5442,49.5198,49.5442,500.0
2011-06-03 11:10:00,81.14,81.19,81.14,81.19,300.0,49.5442,49.5747,49.5442,49.5747,300.0
2011-06-03 11:20:00,81.09,81.09,81.09,81.09,200.0,49.5136,49.5136,49.5136,49.5136,200.0
2011-06-03 11:30:00,81.09,81.09,81.09,81.09,0.0,49.5136,49.5136,49.5136,49.5136,0.0
2011-06-03 11:40:00,81.12,81.12,81.12,81.12,100.0,49.532,49.532,49.532,49.532,100.0
2011-06-03 11:50:00,81.22,81.23,81.21,81.21,900.0,49.593,49.5991,49.5869,49.5869,900.0
2011-06-03 12:00:00,81.19,81.19,81.19,81.19,100.0,49.5747,49.5747,49.5747,49.5747,100.0
2011-06-03 12:10:00,81.18,81.18,81.11,81.11,500.0,49.5686,49.5686,49.5259,49.5259,500.0
2011-06-03 12:20:00,81.2,81.2,81.19,81.19,300.0,49.5808,49.5808,49.5747,49.5747,300.0
2011-06-03 12:30:00,81.19,81.19,81.19,81.19,0.0,49.5747,49.5747,49.5747,49.5747,0.0
2011-06-03 12:40:00,81.12,81.12,81.12,81.12,100.0,49.532,49.532,49.532,49.532,100.0
2011-06-03 12:50:00,81.12,81.12,81.12,81.12,0.0,49.532,49.532,49.532,49.532,0.0
2011-06-03 13:00:00,81.16,81.16,81.12,81.16,1500.0,49.5564,49.5564,49.532,49.5564,1500.0
2011-06-03 13:10:00,81.16,81.16,81.16,81.16,400.0,49.5564,49.5564,49.5564,49.5564,400.0
2011-06-03 13:20:00,81.16,81.16,81.16,81.16,0.0,49.5564,49.5564,49.5564,49.5564,0.0
2011-06-03 13:30:00,81.19,81.19,81.19,81.19,100.0,49.5747,49.5747,49.5747,49.5747,100.0
2011-06-03 13:40:00,81.19,81.19,81.19,81.19,0.0,49.5747,49.5747,49.5747,49.5747,0.0
2011-06-03 13:50:00,81.19,81.19,81.19,81.19,0.0,49.5747,49.5747,49.5747,49.5747,0.0
2011-06-03 14:00:00,81.21,81.22,81.21,81.22,1000.0,49.5869,49.593,49.5869,49.593,1000.0
2011-06-03 14:10:00,81.22,81.22,81.22,81.22,200.0,49.593,49.593,49.593,49.593,200.0
2011-06-03 14:20:00,81.18,81.18,81.18,81.18,100.0,49.5686,49.5686,49.5686,49.5686,100.0
2011-06-03 14:30:00,81.18,81.18,81.18,81.18,0.0,49.5686,49.5686,49.5686,49.5686,0.0
2011-06-03 14:40:00,81.18,81.18,81.18,81.18,0.0,49.5686,49.5686,49.5686,49.5686,0.0
2011-06-03 14:50:00,81.22,81.22,81.2,81.2,400.0,49.593,49.593,49.5808,49.5808,400.0
2011-06-03 15:00:00,81.22,81.25,81.22,81.25,300.0,49.593,49.6113,49.593,49.6113,300.0
2011-06-03 15:10:00,81.22,81.25,81.22,81.25,2100.0,49.593,49.6113,49.593,49.6113,2100.0
2011-06-03 15:20:00,81.26,81.26,81.26,81.26,200.0,49.6174,49.6174,49.6174,49.6174,200.0
2011-06-03 15:30:00,81.25,81.25,81.25,81.25,600.0,49.6113,49.6113,49.6113,49.6113,600.0
2011-06-03 15:40:00,81.21,81.23,81.21,81.21,2500.0,49.5869,49.5991,49.5869,49.5869,2500.0
2011-06-03 15:50:00,81.24,81.24,81.24,81.24,900.0,49.6052,49.6052,49.6052,49.6052,900.0
2011-06-06 09:30:00,81.25,81.25,81.0,81.03,5100.0,49.6113,49.6113,49.4587,49.477,5100.0
2011-06-06 09:40:00,81.08,81.09,81.08,81.09,400.0,49.5075,49.5136,49.5075,49.5136,400.0
2011-06-06 09:50:00,81.09,81.09,81.05,81.06,1400.0,49.5136,49.5136,49.4892,49.4953,1400.0
2011-06-06 10:00:00,81.09,81.09,81.09,81.09,100.0,49.5136,49.5136,49.5136,49.5136,100.0
2011-06-06 10:10:00,81.09,81.09,81.09,81.09,0.0,49.5136,49.5136,49.5136,49.5136,0.0
2011-06-06 10:20:00,81.13,81.13,81.08,81.08,300.0,49.5381,49.5381,49.5075,49.5075,300.0
2011-06-06 10:30:00,81.08,81.08,81.08,81.08,0.0,49.5075,49.5075,49.5075,49.5075,0.0
2011-06-06 10:40:00,81.08,81.08,81.08,81.08,100.0,49.5075,49.5075,49.5075,49.5075,100.0
2011-06-06 10:50:00,81.12,81.13,81.12,81.13,1000.0,49.532,49.5381,49.532,49.5381,1000.0
2011-06-06 11:00:00,81.12,81.12,81.11,81.11,300.0,49.532,49.532,49.5259,49.5259,300.0
2011-06-06 11:10:00,81.12,81.12,81.12,81.12,100.0,49.532,49.532,49.532,49.532,100.0
2011-06-06 11:20:00,81.12,81.12,81.07,81.07,1500.0,49.532,49.532,49.5014,49.5014,1500.0
2011-06-06 11:30:00,81.06,81.07,81.06,81.07,900.0,49.4953,49.5014,49.4953,49.5014,900.0
2011-06-06 11:40:00,81.07,81.07,81.07,81.07,400.0,49.5014,49.5014,49.5014,49.5014,400.0
2011-06-06 11:50:00,81.07,81.07,81.07,81.07,0.0,49.5014,49.5014,49.5014,49.5014,0.0
2011-06-06 12:00:00,81.05,81.07,81.05,81.07,400.0,49.4892,49.5014,49.4892,49.5014,400.0
2011-06-06 12:10:00,81.07,81.07,81.07,81.07,0.0,49.5014,49.5014,49.5014,49.5014,0.0
2011-06-06 12:20:00,81.06,81.06,81.05,81.05,200.0,49.4953,49.4953,49.4892,49.4892,200.0
2011-06-06 12:30:00,81.05,81.05,81.05,81.05,0.0,49.4892,49.4892,49.4892,49.4892,0.0
2011-06-06 12:40:00,81.07,81.07,81.07,81.07,300.0,49.5014,49.5014,49.5014,49.5014,300.0
2011-06-06 12:50:00,81.08,81.08,81.04,81.05,800.0,49.5075,49.5075,49.4831,49.4892,800.0
2011-06-06 13:00:00,81.05,81.05,81.05,81.05,0.0,49.4892,49.4892,49.4892,49.4892,0.0
2011-06-06 13:10:00,81.08,81.08,81.08,81.08,100.0,49.5075,49.5075,49.5075,49.5075,100.0
2011-06-06 13:20:00,81.08,81.08,81.08,81.08,0.0,49.5075,49.5075,49.5075,49.5075,0.0
2011-06-06 13:30:00,81.08,81.08,81.08,81.08,0.0,49.5075,49.5075,49.5075,49.5075,0.0
2011-06-06 13:40:00,81.08,81.08,81.08,81.08,400.0,49.5075,49.5075,49.5075,49.5075,400.0
2011-06-06 13:50:00,81.08,81.08,81.08,81.08,0.0,49.5075,49.5075,49.5075,49.5075,0.0
2011-06-06 14:00:00,81.1,81.1,81.08,81.1,800.0,49.5198,49.5198,49.5075,49.5198,800.0
2011-06-06 14:10:00,81.11,81.11,81.11,81.11,100.0,49.5259,49.5259,49.5259,49.5259,100.0
2011-06-06 14:20:00,81.11,81.12,81.11,81.12,83900.0,49.5259,49.532,49.5259,49.532,83900.0
2011-06-06 14:30:00,81.09,81.09,81.04,81.04,3000.0,49.5136,49.5136,49.4831,49.4831,3000.0
2011-06-06 14:40:00,81.1,81.12,81.1,81.11,1100.0,49.5198,49.532,49.5198,49.5259,1100.0
2011-06-06 14:50:00,81.12,81.12,81.12,81.12,200.0,49.532,49.532,49.532,49.532,200.0
2011-06-06 15:00:00,81.12,81.12,81.12,81.12,200.0,49.532,49.532,49.532,49.532,200.0
2011-06-06 15:10:00,81.12,81.21,81.11,81.21,1300.0,49.532,49.5869,49.5259,49.5869,1300.0
2011-06-06 15:20:00,81.19,81.19,81.19,81.19,300.0,49.5747,49.5747,49.5747,49.5747,300.0
2011-06-06 15:30:00,81.15,81.18,81.15,81.18,600.0,49.5503,49.5686,49.5503,49.5686,600.0
2011-06-06 15:40:00,81.19,81.2,81.19,81.19,500.0,49.5747,49.5808,49.5747,49.5747,500.0
2011-06-06 15:50:00,81.19,81.2,81.19,81.2,700.0,49.5747,49.5808,49.5747,49.5808,700.0
2011-06-07 09:30:00,81.61,81.61,81.09,81.09,13600.0,49.8312,49.8312,49.5136,49.5136,13600.0
2011-06-07 09:40:00,81.09,81.09,81.09,81.09,0.0,49.5136,49.5136,49.5136,49.5136,0.0
2011-06-07 09:50:00,81.12,81.12,81.07,81.07,11000.0,49.532,49.532,49.5014,49.5014,11000.0
2011-06-07 10:00:00,81.11,81.11,81.07,81.09,1800.0,49.5259,49.5259,49.5014,49.5136,1800.0
2011-06-07 10:10:00,81.08,81.09,81.07,81.07,500.0,49.5075,49.5136,49.5014,49.5014,500.0
2011-06-07 10:20:00,81.08,81.09,81.08,81.09,800.0,49.5075,49.5136,49.5075,49.5136,800.0
2011-06-07 10:30:00,81.09,81.09,81.05,81.05,700.0,49.5136,49.5136,49.4892,49.4892,700.0
2011-06-07 10:40:00,81.04,81.04,81.01,81.01,300.0,49.4831,49.4831,49.4648,49.4648,300.0
2011-06-07 10:50:00,81.03,81.03,80.98,80.98,700.0,49.477,49.477,49.4465,49.4465,700.0
2011-06-07 11:00:00,80.97,81.05,80.97,81.05,4300.0,49.4404,49.4892,49.4404,49.4892,4300.0
2011-06-07 11:10:00,81.05,81.06,81.05,81.06,5900.0,49.4892,49.4953,49.4892,49.4953,5900.0
2011-06-07 11:20:00,81.05,81.07,81.05,81.07,600.0,49.4892,49.5014,49.4892,49.5014,600.0
2011-06-07 11:30:00,81.07,81.07,81.07,81.07,0.0,49.5014,49.5014,49.5014,49.5014,0.0
2011-06-07 11:40:00,81.07,81.07,81.07,81.07,300.0,49.5014,49.5014,49.5014,49.5014,300.0
2011-06-07 11:50:00,81.07,81.07,81.07,81.07,1200.0,49.5014,49.5014,49.5014,49.5014,1200.0
2011-06-07 12:00:00,81.07,81.07,81.07,81.07,800.0,49.5014,49.5014,49.5014,49.5014,800.0
2011-06-07 12:10:00,81.07,81.07,81.07,81.07,0.0,49.5014,49.5014,49.5014,49.5014,0.0
2011-06-07 12:20:00,81.06,81.07,81.03,81.07,1700.0,49.4953,49.5014,49.477,49.5014,1700.0
2011-06-07 12:30:00,81.07,81.07,81.03,81.07,1400.0,49.5014,49.5014,49.477,49.5014,1400.0
2011-06-07 12:40:00,81.1,81.13,81.1,81.13,1000.0,49.5198,49.5381,49.5198,49.5381,1000.0
2011-06-07 12:50:00,81.13,81.13,81.1,81.1,1000.0,49.5381,49.5381,49.5198,49.5198,1000.0
2011-06-07 13:00:00,81.09,81.11,81.08,81.09,1400.0,49.5136,49.5259,49.5075,49.5136,1400.0
2011-06-07 13:10:00,81.08,81.08,81.08,81.08,400.0,49.5075,49.5075,49.5075,49.5075,400.0
2011-06-07 13:20:00,81.14,81.15,81.14,81.15,1200.0,49.5442,49.5503,49.5442,49.5503,1200.0
2011-06-07 13:30:00,81.13,81.13,81.13,81.13,1100.0,49.5381,49.5381,49.5381,49.5381,1100.0
2011-06-07 13:40:00,81.13,81.13,81.12,81.12,600.0,49.5381,49.5381,49.532,49.532,600.0
2011-06-07 13:50:00,81.12,81.12,81.12,81.12,0.0,49.532,49.532,49.532,49.532,0.0
2011-06-07 14:00:00,81.16,81.16,81.12,81.13,400.0,49.5564,49.5564,49.532,49.5381,400.0
2011-06-07 14:10:00,81.13,81.13,81.13,81.13,0.0,49.5381,49.5381,49.5381,49.5381,0.0
2011-06-07 14:20:00,81.2,81.2,81.2,81.2,1000.0,49.5808,49.5808,49.5808,49.5808,1000.0
2011-06-07 14:30:00,81.2,81.2,81.2,81.2,200.0,49.5808,49.5808,49.5808,49.5808,200.0
2011-06-07 14:40:00,81.16,81.2,81.16,81.2,200.0,49.5564,49.5808,49.5564,49.5808,200.0
2011-06-07 14:50:00,81.2,81.2,81.2,81.2,100.0,49.5808,49.5808,49.5808,49.5808,100.0
2011-06-07 15:00:00,81.23,81.23,81.22,81.22,1500.0,49.5991,49.5991,49.593,49.593,1500.0
2011-06-07 15:10:00,81.21,81.26,81.21,81.26,500.0,49.5869,49.6174,49.5869,49.6174,500.0
2011-06-07 15:20:00,81.26,81.26,81.26,81.26,0.0,49.6174,49.6174,49.6174,49.6174,0.0
2011-06-07 15:30:00,81.24,81.25,81.23,81.25,400.0,49.6052,49.6113,49.5991,49.6113,400.0
2011-06-07 15:40:00,81.24,81.26,81.21,81.26,1400.0,49.6052,49.6174,49.5869,49.6174,1400.0
2011-06-07 15:50:00,81.26,81.35,81.25,81.34,4600.0,49.6174,49.6724,49.6113,49.6663,4600.0
2011-06-08 09:30:00,81.41,81.44,81.41,81.44,33800.0,49.709,49.7274,49.709,49.7274,33800.0
2011-06-08 09:40:00,81.44,81.44,81.41,81.44,1800.0,49.7274,49.7274,49.709,49.7274,1800.0
2011-06-08 09:50:00,81.44,81.44,81.44,81.44,0.0,49.7274,49.7274,49.7274,49.7274,0.0
2011-06-08 10:00:00,81.44,81.44,81.44,81.44,1200.0,49.7274,49.7274,49.7274,49.7274,1200.0
2011-06-08 10:10:00,81.44,81.44,81.44,81.44,0.0,49.7274,49.7274,49.7274,49.7274,0.0
2011-06-08 10:20:00,81.44,81.44,81.44,81.44,0.0,49.7274,49.7274,49.7274,49.7274,0.0
2011-06-08 10:30:00,81.43,81.44,81.41,81.41,16300.0,49.7213,49.7274,49.709,49.709,16300.0
2011-06-08 10:40:00,81.39,81.39,81.39,81.39,400.0,49.6968,49.6968,49.6968,49.6968,400.0
2011-06-08 10:50:00,81.39,81.39,81.38,81.38,300.0,49.6968,49.6968,49.6907,49.6907,300.0
2011-06-08 11:00:00,81.35,81.37,81.35,81.37,300.0,49.6724,49.6846,49.6724,49.6846,300.0
2011-06-08 11:10:00,81.36,81.4,81.36,81.4,300.0,49.6785,49.7029,49.6785,49.7029,300.0
2011-06-08 11:20:00,81.39,81.39,81.39,81.39,400.0,49.6968,49.6968,49.6968,49.6968,400.0
2011-06-08 11:30:00,81.38,81.38,81.36,81.36,1800.0,49.6907,49.6907,49.6785,49.6785,1800.0
2011-06-08 11:40:00,81.38,81.38,81.38,81.38,3000.0,49.6907,49.6907,49.6907,49.6907,3000.0
2011-06-08 11:50:00,81.35,81.39,81.35,81.35,700.0,49.6724,49.6968,49.6724,49.6724,700.0
2011-06-08 12:00:00,81.35,81.35,81.35,81.35,1000.0,49.6724,49.6724,49.6724,49.6724,1000.0
2011-06-08 12:10:00,81.34,81.37,81.34,81.37,3100.0,49.6663,49.6846,49.6663,49.6846,3100.0
2011-06-08 12:20:00,81.37,81.37,81.37,81.37,0.0,49.6846,49.6846,49.6846,49.6846,0.0
2011-06-08 12:30:00,81.4,81.41,81.38,81.38,5800.0,49.7029,49.709,49.6907,49.6907,5800.0
2011-06-08 12:40:00,81.45,81.45,81.45,81.45,1100.0,49.7335,49.7335,49.7335,49.7335,1100.0
2011-06-08 12:50:00,81.48,81.49,81.45,81.49,1800.0,49.7518,49.7579,49.7335,49.7579,1800.0
2011-06-08 13:00:00,81.4,81.4,81.34,81.34,7200.0,49.7029,49.7029,49.6663,49.6663,7200.0
2011-06-08 13:10:00,81.35,81.37,81.35,81.37,500.0,49.6724,49.6846,49.6724,49.6846,500.0
2011-06-08 13:20:00,81.36,81.41,81.36,81.41,200.0,49.6785,49.709,49.6785,49.709,200.0
2011-06-08 13:30:00,81.47,81.47,81.47,81.47,900.0,49.7457,49.7457,49.7457,49.7457,900.0
2011-06-08 13:40:00,81.49,81.49,81.48,81.48,1200.0,49.7579,49.7579,49.7518,49.7518,1200.0
2011-06-08 13:50:00,81.48,81.48,81.45,81.48,9000.0,49.7518,49.7518,49.7335,49.7518,9000.0
2011-06-08 14:00:00,81.47,81.48,81.37,81.37,1100.0,49.7457,49.7518,49.6846,49.6846,1100.0
2011-06-08 14:10:00,81.42,81.42,81.4,81.4,1200.0,49.7151,49.7151,49.7029,49.7029,1200.0
2011-06-08 14:20:00,81.41,81.42,81.4,81.42,1700.0,49.709,49.7151,49.7029,49.7151,1700.0
2011-06-08 14:30:00,81.46,81.46,81.38,81.38,2600.0,49.7396,49.7396,49.6907,49.6907,2600.0
2011-06-08 14:40:00,81.37,81.41,81.36,81.36,1900.0,49.6846,49.709,49.6785,49.6785,1900.0
2011-06-08 14:50:00,81.38,81.39,81.38,81.39,400.0,49.6907,49.6968,49.6907,49.6968,400.0
2011-06-08 15:00:00,81.34,81.34,81.34,81.34,1900.0,49.6663,49.6663,49.6663,49.6663,1900.0
2011-06-08 15:10:00,81.35,81.4,81.35,81.4,2200.0,49.6724,49.7029,49.6724,49.7029,2200.0
2011-06-08 15:20:00,81.39,81.4,81.35,81.35,2600.0,49.6968,49.7029,49.6724,49.6724,2600.0
2011-06-08 15:30:00,81.35,81.4,81.35,81.4,1300.0,49.6724,49.7029,49.6724,49.7029,1300.0
2011-06-08 15:40:00,81.4,81.4,81.4,81.4,0.0,49.7029,49.7029,49.7029,49.7029,0.0
2011-06-08 15:50:00,81.4,81.4,81.4,81.4,2100.0,49.7029,49.7029,49.7029,49.7029,2100.0
2011-06-09 09:30:00,81.55,81.55,81.42,81.42,2000.0,49.7945,49.7945,49.7151,49.7151,2000.0
2011-06-09 09:40:00,81.46,81.46,81.4,81.4,1000.0,49.7396,49.7396,49.7029,49.7029,1000.0
2011-06-09 09:50:00,81.4,81.4,81.4,81.4,0.0,49.7029,49.7029,49.7029,49.7029,0.0
2011-06-09 10:00:00,81.4,81.4,81.4,81.4,900.0,49.7029,49.7029,49.7029,49.7029,900.0
2011-06-09 10:10:00,81.38,81.39,81.34,81.37,900.0,49.6907,49.6968,49.6663,49.6846,900.0
2011-06-09 10:20:00,81.37,81.37,81.37,81.37,0.0,49.6846,49.6846,49.6846,49.6846,0.0
2011-06-09 10:30:00,81.29,81.36,81.29,81.36,600.0,49.6358,49.6785,49.6358,49.6785,600.0
2011-06-09 10:40:00,81.36,81.36,81.36,81.36,0.0,49.6785,49.6785,49.6785,49.6785,0.0
2011-06-09 10:50:00,81.35,81.35,81.35,81.35,600.0,49.6724,49.6724,49.6724,49.6724,600.0
2011-06-09 11:00:00,81.33,81.35,81.33,81.34,2900.0,49.6602,49.6724,49.6602,49.6663,2900.0
2011-06-09 11:10:00,81.34,81.34,81.32,81.32,400.0,49.6663,49.6663,49.6541,49.6541,400.0
2011-06-09 11:20:00,81.29,81.29,81.29,81.29,500.0,49.6358,49.6358,49.6358,49.6358,500.0
2011-06-09 11:30:00,81.29,81.29,81.27,81.27,400.0,49.6358,49.6358,49.6236,49.6236,400.0
2011-06-09 11:40:00,81.28,81.28,81.28,81.28,200.0,49.6297,49.6297,49.6297,49.6297,200.0
2011-06-09 11:50:00,81.25,81.25,81.25,81.25,700.0,49.6113,49.6113,49.6113,49.6113,700.0
2011-06-09 12:00:00,81.25,81.25,81.25,81.25,3600.0,49.6113,49.6113,49.6113,49.6113,3600.0
2011-06-09 12:10:00,81.25,81.25,81.25,81.25,100.0,49.6113,49.6113,49.6113,49.6113,100.0
2011-06-09 12:20:00,81.25,81.25,81.25,81.25,900.0,49.6113,49.6113,49.6113,49.6113,900.0
2011-06-09 12:30:00,81.25,81.25,81.25,81.25,0.0,49.6113,49.6113,49.6113,49.6113,0.0
2011-06-09 12:40:00,81.26,81.26,81.25,81.25,1400.0,49.6174,49.6174,49.6113,49.6113,1400.0
2011-06-09 12:50:00,81.25,81.25,81.25,81.25,0.0,49.6113,49.6113,49.6113,49.6113,0.0
2011-06-09 13:00:00,81.24,81.24,81.19,81.19,1300.0,49.6052,49.6052,49.5747,49.5747,1300.0
2011-06-09 13:10:00,81.1,81.11,81.1,81.11,600.0,49.5198,49.5259,49.5198,49.5259,600.0
2011-06-09 13:20:00,81.1,81.1,81.06,81.06,3400.0,49.5198,49.5198,49.4953,49.4953,3400.0
2011-06-09 13:30:00,81.1,81.1,81.08,81.08,800.0,49.5198,49.5198,49.5075,49.5075,800.0
2011-06-09 13:40:00,81.07,81.07,81.07,81.07,200.0,49.5014,49.5014,49.5014,49.5014,200.0
2011-06-09 13:50:00,81.07,81.09,81.07,81.09,500.0,49.5014,49.5136,49.5014,49.5136,500.0
2011-06-09 14:00:00,81.09,81.12,81.09,81.12,4900.0,49.5136,49.532,49.5136,49.532,4900.0
2011-06-09 14:10:00,81.15,81.15,81.14,81.14,2600.0,49.5503,49.5503,49.5442,49.5442,2600.0
2011-06-09 14:20:00,81.13,81.14,81.13,81.14,1300.0,49.5381,49.5442,49.5381,49.5442,1300.0
2011-06-09 14:30:00,81.11,81.11,81.11,81.11,100.0,49.5259,49.5259,49.5259,49.5259,100.0
2011-06-09 14:40:00,81.11,81.11,81.11,81.11,0.0,49.5259,49.5259,49.5259,49.5259,0.0
2011-06-09 14:50:00,81.21,81.21,81.19,81.19,1700.0,49.5869,49.5869,49.5747,49.5747,1700.0
2011-06-09 15:00:00,81.16,81.19,81.1,81.19,1100.0,49.5564,49.5747,49.5198,49.5747,1100.0
2011-06-09 15:10:00,81.19,81.19,81.18,81.18,900.0,49.5747,49.5747,49.5686,49.5686,900.0
2011-06-09 15:20:00,81.18,81.18,81.17,81.17,300.0,49.5686,49.5686,49.5625,49.5625,300.0
2011-06-09 15:30:00,81.17,81.17,81.16,81.16,1000.0,49.5625,49.5625,49.5564,49.5564,1000.0
2011-06-09 15:40:00,81.15,81.16,81.15,81.16,400.0,49.5503,49.5564,49.5503,49.5564,400.0
2011-06-09 15:50:00,81.16,81.16,81.11,81.11,2600.0,49.5564,49.5564,49.5259,49.5259,2600.0
2011-06-10 09:30:00,81.33,81.33,81.25,81.28,2500.0,49.6602,49.6602,49.6113,49.6297,2500.0
2011-06-10 09:40:00,81.29,81.32,81.29,81.32,3700.0,49.6358,49.6541,49.6358,49.6541,3700.0
2011-06-10 09:50:00,81.36,81.37,81.35,81.37,800.0,49.6785,49.6846,49.6724,49.6846,800.0
2011-06-10 10:00:00,81.34,81.35,81.34,81.35,1200.0,49.6663,49.6724,49.6663,49.6724,1200.0
2011-06-10 10:10:00,81.32,81.32,81.29,81.29,500.0,49.6541,49.6541,49.6358,49.6358,500.0
2011-06-10 10:20:00,81.3,81.35,81.3,81.35,600.0,49.6419,49.6724,49.6419,49.6724,600.0
2011-06-10 10:30:00,81.31,81.35,81.31,81.35,1200.0,49.648,49.6724,49.648,49.6724,1200.0
2011-06-10 10:40:00,81.35,81.35,81.35,81.35,0.0,49.6724,49.6724,49.6724,49.6724,0.0
2011-06-10 10:50:00,81.41,81.42,81.4,81.42,1900.0,49.709,49.7151,49.7029,49.7151,1900.0
2011-06-10 11:00:00,81.39,81.43,81.39,81.43,2600.0,49.6968,49.7213,49.6968,49.7213,2600.0
2011-06-10 11:10:00,81.43,81.43,81.3,81.3,2800.0,49.7213,49.7213,49.6419,49.6419,2800.0
2011-06-10 11:20:00,81.37,81.4,81.37,81.4,1700.0,49.6846,49.7029,49.6846,49.7029,1700.0
2011-06-10 11:30:00,81.33,81.33,81.33,81.33,500.0,49.6602,49.6602,49.6602,49.6602,500.0
2011-06-10 11:40:00,81.38,81.38,81.38,81.38,100.0,49.6907,49.6907,49.6907,49.6907,100.0
2011-06-10 11:50:00,81.38,81.38,81.38,81.38,0.0,49.6907,49.6907,49.6907,49.6907,0.0
2011-06-10 12:00:00,81.38,81.38,81.38,81.38,0.0,49.6907,49.6907,49.6907,49.6907,0.0
2011-06-10 12:10:00,81.38,81.38,81.38,81.38,0.0,49.6907,49.6907,49.6907,49.6907,0.0
2011-06-10 12:20:00,81.39,81.39,81.29,81.29,200.0,49.6968,49.6968,49.6358,49.6358,200.0
2011-06-10 12:30:00,81.34,81.34,81.27,81.34,400.0,49.6663,49.6663,49.6236,49.6663,400.0
2011-06-10 12:40:00,81.34,81.36,81.24,81.36,500.0,49.6663,49.6785,49.6052,49.6785,500.0
2011-06-10 12:50:00,81.36,81.36,81.36,81.36,0.0,49.6785,49.6785,49.6785,49.6785,0.0
2011-06-10 13:00:00,81.36,81.36,81.36,81.36,0.0,49.6785,49.6785,49.6785,49.6785,0.0
2011-06-10 13:10:00,81.36,81.36,81.36,81.36,0.0,49.6785,49.6785,49.6785,49.6785,0.0
2011-06-10 13:20:00,81.27,81.34,81.27,81.34,3600.0,49.6236,49.6663,49.6236,49.6663,3600.0
2011-06-10 13:30:00,81.24,81.24,81.24,81.24,2200.0,49.6052,49.6052,49.6052,49.6052,2200.0
2011-06-10 13:40:00,81.22,81.29,81.22,81.26,9400.0,49.593,49.6358,49.593,49.6174,9400.0
2011-06-10 13:50:00,81.23,81.23,81.23,81.23,1000.0,49.5991,49.5991,49.5991,49.5991,1000.0
2011-06-10 14:00:00,81.25,81.25,81.13,81.13,2700.0,49.6113,49.6113,49.5381,49.5381,2700.0
2011-06-10 14:10:00,81.17,81.17,81.17,81.17,100.0,49.5625,49.5625,49.5625,49.5625,100.0
2011-06-10 14:20:00,81.15,81.15,81.13,81.13,800.0,49.5503,49.5503,49.5381,49.5381,800.0
2011-06-10 14:30:00,81.12,81.15,81.12,81.14,800.0,49.532,49.5503,49.532,49.5442,800.0
2011-06-10 14:40:00,81.13,81.14,81.13,81.14,400.0,49.5381,49.5442,49.5381,49.5442,400.0
2011-06-10 14:50:00,81.15,81.15,81.11,81.11,1600.0,49.5503,49.5503,49.5259,49.5259,1600.0
2011-06-10 15:00:00,81.1,81.12,81.09,81.09,2000.0,49.5198,49.532,49.5136,49.5136,2000.0
2011-06-10 15:10:00,81.12,81.12,81.12,81.12,400.0,49.532,49.532,49.532,49.532,400.0
2011-06-10 15:20:00,81.13,81.13,81.12,81.12,1400.0,49.5381,49.5381,49.532,49.532,1400.0
2011-06-10 15:30:00,81.12,81.13,81.11,81.13,1000.0,49.532,49.5381,49.5259,49.5381,1000.0
2011-06-10 15:40:00,81.11,81.14,81.11,81.14,500.0,49.5259,49.5442,49.5259,49.5442,500.0
2011-06-10 15:50:00,81.1,81.15,81.1,81.15,4900.0,49.5198,49.5503,49.5198,49.5503,4900.0
2011-06-13 09:30:00,80.88,80.98,80.86,80.98,4100.0,49.3854,49.4465,49.3732,49.4465,4100.0
2011-06-13 09:40:00,80.98,80.99,80.98,80.99,300.0,49.4465,49.4526,49.4465,49.4526,300.0
2011-06-13 09:50:00,80.97,81.0,80.97,81.0,1200.0,49.4404,49.4587,49.4404,49.4587,1200.0
2011-06-13 10:00:00,81.0,81.0,81.0,81.0,0.0,49.4587,49.4587,49.4587,49.4587,0.0
2011-06-13 10:10:00,81.02,81.02,81.02,81.02,300.0,49.4709,49.4709,49.4709,49.4709,300.0
2011-06-13 10:20:00,81.02,81.02,81.02,81.02,200.0,49.4709,49.4709,49.4709,49.4709,200.0
2011-06-13 10:30:00,81.0,81.0,81.0,81.0,100.0,49.4587,49.4587,49.4587,49.4587,100.0
2011-06-13 10:40:00,81.0,81.0,81.0,81.0,0.0,49.4587,49.4587,49.4587,49.4587,0.0
2011-06-13 10:50:00,81.01,81.01,81.01,81.01,100.0,49.4648,49.4648,49.4648,49.4648,100.0
2011-06-13 11:00:00,81.01,81.01,81.01,81.01,0.0,49.4648,49.4648,49.4648,49.4648,0.0
2011-06-13 11:10:00,81.06,81.06,81.01,81.01,400.0,49.4953,49.4953,49.4648,49.4648,400.0
2011-06-13 11:20:00,81.0,81.0,81.0,81.0,300.0,49.4587,49.4587,49.4587,49.4587,300.0
2011-06-13 11:30:00,81.0,81.0,81.0,81.0,0.0,49.4587,49.4587,49.4587,49.4587,0.0
2011-06-13 11:40:00,81.0,81.0,81.0,81.0,0.0,49.4587,49.4587,49.4587,49.4587,0.0
2011-06-13 11:50:00,81.06,81.06,81.06,81.06,100.0,49.4953,49.4953,49.4953,49.4953,100.0
2011-06-13 12:00:00,81.05,81.1,81.05,81.1,700.0,49.4892,49.5198,49.4892,49.5198,700.0
2011-06-13 12:10:00,81.11,81.12,81.11,81.11,1500.0,49.5259,49.532,49.5259,49.5259,1500.0
2011-06-13 12:20:00,81.12,81.12,81.12,81.12,100.0,49.532,49.532,49.532,49.532,100.0
2011-06-13 12:30:00,81.12,81.12,81.12,81.12,0.0,49.532,49.532,49.532,49.532,0.0
2011-06-13 12:40:00,81.12,81.12,81.12,81.12,0.0,49.532,49.532,49.532,49.532,0.0
2011-06-13 12:50:00,81.14,81.14,81.14,81.14,1000.0,49.5442,49.5442,49.5442,49.5442,1000.0
2011-06-13 13:00:00,81.16,81.19,81.16,81.19,700.0,49.5564,49.5747,49.5564,49.5747,700.0
2011-06-13 13:10:00,81.19,81.22,81.18,81.18,2600.0,49.5747,49.593,49.5686,49.5686,2600.0
2011-06-13 13:20:00,81.13,81.13,81.13,81.13,700.0,49.5381,49.5381,49.5381,49.5381,700.0
2011-06-13 13:30:00,81.13,81.17,81.13,81.17,600.0,49.5381,49.5625,49.5381,49.5625,600.0
2011-06-13 13:40:00,81.17,81.17,81.12,81.15,5300.0,49.5625,49.5625,49.532,49.5503,5300.0
2011-06-13 13:50:00,81.15,81.15,81.09,81.09,2900.0,49.5503,49.5503,49.5136,49.5136,2900.0
2011-06-13 14:00:00,81.08,81.09,81.04,81.04,2300.0,49.5075,49.5136,49.4831,49.4831,2300.0
2011-06-13 14:10:00,81.04,81.04,81.04,81.04,0.0,49.4831,49.4831,49.4831,49.4831,0.0
2011-06-13 14:20:00,81.03,81.03,81.03,81.03,600.0,49.477,49.477,49.477,49.477,600.0
2011-06-13 14:30:00,81.03,81.03,81.03,81.03,100.0,49.477,49.477,49.477,49.477,100.0
2011-06-13 14:40:00,81.04,81.04,80.99,80.99,3500.0,49.4831,49.4831,49.4526,49.4526,3500.0
2011-06-13 14:50:00,80.99,80.99,80.99,80.99,0.0,49.4526,49.4526,49.4526,49.4526,0.0
2011-06-13 15:00:00,81.0,81.0,81.0,81.0,200.0,49.4587,49.4587,49.4587,49.4587,200.0
2011-06-13 15:10:00,80.99,81.02,80.99,81.02,1500.0,49.4526,49.4709,49.4526,49.4709,1500.0
2011-06-13 15:20:00,81.02,81.04,81.01,81.04,1800.0,49.4709,49.4831,49.4648,49.4831,1800.0
2011-06-13 15:30:00,81.04,81.04,81.0,81.01,800.0,49.4831,49.4831,49.4587,49.4648,800.0
2011-06-13 15:40:00,81.02,81.02,80.99,81.01,2000.0,49.4709,49.4709,49.4526,49.4648,2000.0
2011-06-13 15:50:00,81.02,81.02,81.01,81.01,700.0,49.4709,49.4709,49.4648,49.4648,700.0
2011-06-14 09:30:00,80.62,80.88,80.51,80.73,5900.0,49.2267,49.3854,49.1595,49.2938,5900.0
2011-06-14 09:40:00,80.73,80.73,80.73,80.73,0.0,49.2938,49.2938,49.2938,49.2938,0.0
2011-06-14 09:50:00,80.7,80.7,80.51,80.51,5600.0,49.2755,49.2755,49.1595,49.1595,5600.0
2011-06-14 10:00:00,80.65,80.65,80.62,80.62,400.0,49.245,49.245,49.2267,49.2267,400.0
2011-06-14 10:10:00,80.62,80.62,80.61,80.62,800.0,49.2267,49.2267,49.2206,49.2267,800.0
2011-06-14 10:20:00,80.62,80.63,80.62,80.63,200.0,49.2267,49.2328,49.2267,49.2328,200.0
2011-06-14 10:30:00,80.6,80.6,80.6,80.6,100.0,49.2145,49.2145,49.2145,49.2145,100.0
2011-06-14 10:40:00,80.6,80.63,80.6,80.63,800.0,49.2145,49.2328,49.2145,49.2328,800.0
2011-06-14 10:50:00,80.63,80.63,80.63,80.63,0.0,49.2328,49.2328,49.2328,49.2328,0.0
2011-06-14 11:00:00,80.62,80.63,80.62,80.63,3100.0,49.2267,49.2328,49.2267,49.2328,3100.0
2011-06-14 11:10:00,80.62,80.62,80.6,80.62,4200.0,49.2267,49.2267,49.2145,49.2267,4200.0
2011-06-14 11:20:00,80.64,80.64,80.54,80.55,1100.0,49.2389,49.2389,49.1778,49.1839,1100.0
2011-06-14 11:30:00,80.54,80.64,80.54,80.64,500.0,49.1778,49.2389,49.1778,49.2389,500.0
2011-06-14 11:40:00,80.64,80.64,80.64,80.64,0.0,49.2389,49.2389,49.2389,49.2389,0.0
2011-06-14 11:50:00,80.64,80.64,80.64,80.64,0.0,49.2389,49.2389,49.2389,49.2389,0.0
2011-06-14 12:00:00,80.64,80.67,80.63,80.67,2100.0,49.2389,49.2572,49.2328,49.2572,2100.0
2011-06-14 12:10:00,80.66,80.66,80.66,80.66,1300.0,49.2511,49.2511,49.2511,49.2511,1300.0
2011-06-14 12:20:00,80.69,80.69,80.69,80.69,200.0,49.2694,49.2694,49.2694,49.2694,200.0
2011-06-14 12:30:00,80.69,80.69,80.69,80.69,0.0,49.2694,49.2694,49.2694,49.2694,0.0
2011-06-14 12:40:00,80.69,80.69,80.65,80.65,200.0,49.2694,49.2694,49.245,49.245,200.0
2011-06-14 12:50:00,80.71,80.71,80.71,80.71,200.0,49.2816,49.2816,49.2816,49.2816,200.0
2011-06-14 13:00:00,80.65,80.65,80.65,80.65,100.0,49.245,49.245,49.245,49.245,100.0
2011-06-14 13:10:00,80.69,80.69,80.69,80.69,200.0,49.2694,49.2694,49.2694,49.2694,200.0
2011-06-14 13:20:00,80.7,80.7,80.66,80.66,600.0,49.2755,49.2755,49.2511,49.2511,600.0
2011-06-14 13:30:00,80.65,80.66,80.65,80.66,1200.0,49.245,49.2511,49.245,49.2511,1200.0
2011-06-14 13:40:00,80.65,80.65,80.65,80.65,100.0,49.245,49.245,49.245,49.245,100.0
2011-06-14 13:50:00,80.65,80.65,80.65,80.65,0.0,49.245,49.245,49.245,49.245,0.0
2011-06-14 14:00:00,80.67,80.67,80.66,80.66,600.0,49.2572,49.2572,49.2511,49.2511,600.0
2011-06-14 14:10:00,80.65,80.66,80.65,80.66,200.0,49.245,49.2511,49.245,49.2511,200.0
2011-06-14 14:20:00,80.66,80.66,80.66,80.66,0.0,49.2511,49.2511,49.2511,49.2511,0.0
2011-06-14 14:30:00,80.6,80.65,80.6,80.64,2100.0,49.2145,49.245,49.2145,49.2389,2100.0
2011-06-14 14:40:00,80.65,80.65,80.59,80.59,800.0,49.245,49.245,49.2083,49.2083,800.0
2011-06-14 14:50:00,80.62,80.62,80.62,80.62,100.0,49.2267,49.2267,49.2267,49.2267,100.0
2011-06-14 15:00:00,80.63,80.63,80.61,80.63,4500.0,49.2328,49.2328,49.2206,49.2328,4500.0
2011-06-14 15:10:00,80.62,80.62,80.54,80.55,900.0,49.2267,49.2267,49.1778,49.1839,900.0
2011-06-14 15:20:00,80.62,80.62,80.6,80.6,200.0,49.2267,49.2267,49.2145,49.2145,200.0
2011-06-14 15:30:00,80.58,80.63,80.56,80.61,700.0,49.2022,49.2328,49.19,49.2206,700.0
2011-06-14 15:40:00,80.64,80.64,80.6,80.6,300.0,49.2389,49.2389,49.2145,49.2145,300.0
2011-06-14 15:50:00,80.62,80.65,80.62,80.64,2900.0,49.2267,49.245,49.2267,49.2389,2900.0
2011-06-15 09:30:00,80.77,80.77,80.64,80.64,2100.0,49.3183,49.3183,49.2389,49.2389,2100.0
2011-06-15 09:40:00,80.64,80.64,80.64,80.64,300.0,49.2389,49.2389,49.2389,49.2389,300.0
2011-06-15 09:50:00,80.69,80.72,80.69,80.72,2200.0,49.2694,49.2877,49.2694,49.2877,2200.0
2011-06-15 10:00:00,80.72,80.72,80.72,80.72,400.0,49.2877,49.2877,49.2877,49.2877,400.0
2011-06-15 10:10:00,80.72,80.72,80.72,80.72,0.0,49.2877,49.2877,49.2877,49.2877,0.0
2011-06-15 10:20:00,80.72,80.72,80.72,80.72,0.0,49.2877,49.2877,49.2877,49.2877,0.0
2011-06-15 10:30:00,80.72,80.72,80.72,80.72,0.0,49.2877,49.2877,49.2877,49.2877,0.0
2011-06-15 10:40:00,80.72,80.72,80.72,80.72,0.0,49.2877,49.2877,49.2877,49.2877,0.0
2011-06-15 10:50:00,80.7,80.77,80.7,80.75,2700.0,49.2755,49.3183,49.2755,49.306,2700.0
2011-06-15 11:00:00,80.75,80.78,80.75,80.78,700.0,49.306,49.3244,49.306,49.3244,700.0
2011-06-15 11:10:00,80.77,80.77,80.77,80.77,100.0,49.3183,49.3183,49.3183,49.3183,100.0
2011-06-15 11:20:00,80.78,80.78,80.76,80.76,500.0,49.3244,49.3244,49.3121,49.3121,500.0
2011-06-15 11:30:00,80.75,80.78,80.75,80.78,400.0,49.306,49.3244,49.306,49.3244,400.0
2011-06-15 11:40:00,80.93,80.93,80.93,80.93,200.0,49.416,49.416,49.416,49.416,200.0
2011-06-15 11:50:00,81.0,81.02,81.0,81.02,300.0,49.4587,49.4709,49.4587,49.4709,300.0
2011-06-15 12:00:00,81.02,81.02,81.02,81.02,0.0,49.4709,49.4709,49.4709,49.4709,0.0
2011-06-15 12:10:00,80.97,80.97,80.97,80.97,100.0,49.4404,49.4404,49.4404,49.4404,100.0
2011-06-15 12:20:00,80.97,80.97,80.97,80.97,0.0,49.4404,49.4404,49.4404,49.4404,0.0
2011-06-15 12:30:00,80.97,81.0,80.97,81.0,200.0,49.4404,49.4587,49.4404,49.4587,200.0
2011-06-15 12:40:00,80.99,81.02,80.99,81.01,1100.0,49.4526,49.4709,49.4526,49.4648,1100.0
2011-06-15 12:50:00,81.01,81.01,81.01,81.01,0.0,49.4648,49.4648,49.4648,49.4648,0.0
2011-06-15 13:00:00,81.03,81.03,81.0,81.03,2700.0,49.477,49.477,49.4587,49.477,2700.0
2011-06-15 13:10:00,81.01,81.01,81.01,81.01,100.0,49.4648,49.4648,49.4648,49.4648,100.0
2011-06-15 13:20:00,81.0,81.03,81.0,81.02,300.0,49.4587,49.477,49.4587,49.4709,300.0
2011-06-15 13:30:00,81.03,81.04,81.02,81.04,1300.0,49.477,49.4831,49.4709,49.4831,1300.0
2011-06-15 13:40:00,81.06,81.06,81.06,81.06,100.0,49.4953,49.4953,49.4953,49.4953,100.0
2011-06-15 13:50:00,81.08,81.12,81.02,81.08,4200.0,49.5075,49.532,49.4709,49.5075,4200.0
2011-06-15 14:00:00,81.04,81.04,81.04,81.04,400.0,49.4831,49.4831,49.4831,49.4831,400.0
2011-06-15 14:10:00,81.04,81.04,81.04,81.04,0.0,49.4831,49.4831,49.4831,49.4831,0.0
2011-06-15 14:20:00,81.08,81.09,81.05,81.09,5200.0,49.5075,49.5136,49.4892,49.5136,5200.0
2011-06-15 14:30:00,81.09,81.09,81.03,81.03,700.0,49.5136,49.5136,49.477,49.477,700.0
2011-06-15 14:40:00,81.03,81.03,81.03,81.03,0.0,49.477,49.477,49.477,49.477,0.0
2011-06-15 14:50:00,81.06,81.09,81.06,81.07,600.0,49.4953,49.5136,49.4953,49.5014,600.0
2011-06-15 15:00:00,81.07,81.07,81.07,81.07,0.0,49.5014,49.5014,49.5014,49.5014,0.0
2011-06-15 15:10:00,81.11,81.13,81.1,81.11,1200.0,49.5259,49.5381,49.5198,49.5259,1200.0
2011-06-15 15:20:00,81.09,81.09,81.09,81.09,100.0,49.5136,49.5136,49.5136,49.5136,100.0
2011-06-15 15:30:00,81.09,81.12,81.09,81.12,500.0,49.5136,49.532,49.5136,49.532,500.0
2011-06-15 15:40:00,81.12,81.12,81.08,81.08,4800.0,49.532,49.532,49.5075,49.5075,4800.0
2011-06-15 15:50:00,81.09,81.1,81.08,81.1,1400.0,49.5136,49.5198,49.5075,49.5198,1400.0
2011-06-16 09:30:00,81.38,81.38,81.13,81.14,3100.0,49.6907,49.6907,49.5381,49.5442,3100.0
2011-06-16 09:40:00,81.13,81.15,81.09,81.12,3800.0,49.5381,49.5503,49.5136,49.532,3800.0
2011-06-16 09:50:00,81.12,81.12,81.1,81.11,300.0,49.532,49.532,49.5198,49.5259,300.0
2011-06-16 10:00:00,81.17,81.18,81.17,81.18,500.0,49.5625,49.5686,49.5625,49.5686,500.0
2011-06-16 10:10:00,81.11,81.11,81.11,81.11,200.0,49.5259,49.5259,49.5259,49.5259,200.0
2011-06-16 10:20:00,81.12,81.16,81.12,81.16,1000.0,49.532,49.5564,49.532,49.5564,1000.0
2011-06-16 10:30:00,81.16,81.16,81.15,81.16,600.0,49.5564,49.5564,49.5503,49.5564,600.0
2011-06-16 10:40:00,81.16,81.16,81.16,81.16,0.0,49.5564,49.5564,49.5564,49.5564,0.0
2011-06-16 10:50:00,81.14,81.14,81.14,81.14,700.0,49.5442,49.5442,49.5442,49.5442,700.0
2011-06-16 11:00:00,81.19,81.24,81.19,81.24,500.0,49.5747,49.6052,49.5747,49.6052,500.0
2011-06-16 11:10:00,81.24,81.24,81.24,81.24,0.0,49.6052,49.6052,49.6052,49.6052,0.0
2011-06-16 11:20:00,81.22,81.22,81.22,81.22,200.0,49.593,49.593,49.593,49.593,200.0
2011-06-16 11:30:00,81.24,81.24,81.17,81.19,800.0,49.6052,49.6052,49.5625,49.5747,800.0
2011-06-16 11:40:00,81.2,81.2,81.2,81.2,200.0,49.5808,49.5808,49.5808,49.5808,200.0
2011-06-16 11:50:00,81.2,81.2,81.2,81.2,200.0,49.5808,49.5808,49.5808,49.5808,200.0
2011-06-16 12:00:00,81.21,81.21,81.21,81.21,200.0,49.5869,49.5869,49.5869,49.5869,200.0
2011-06-16 12:10:00,81.18,81.23,81.18,81.22,1300.0,49.5686,49.5991,49.5686,49.593,1300.0
2011-06-16 12:20:00,81.24,81.24,81.24,81.24,1600.0,49.6052,49.6052,49.6052,49.6052,1600.0
2011-06-16 12:30:00,81.23,81.25,81.21,81.24,1700.0,49.5991,49.6113,49.5869,49.6052,1700.0
2011-06-16 12:40:00,81.26,81.26,81.26,81.26,300.0,49.6174,49.6174,49.6174,49.6174,300.0
2011-06-16 12:50:00,81.29,81.29,81.2,81.2,1700.0,49.6358,49.6358,49.5808,49.5808,1700.0
2011-06-16 13:00:00,81.2,81.2,81.2,81.2,0.0,49.5808,49.5808,49.5808,49.5808,0.0
2011-06-16 13:10:00,81.3,81.3,81.23,81.28,2200.0,49.6419,49.6419,49.5991,49.6297,2200.0
2011-06-16 13:20:00,81.28,81.28,81.28,81.28,0.0,49.6297,49.6297,49.6297,49.6297,0.0
2011-06-16 13:30:00,81.29,81.3,81.29,81.3,900.0,49.6358,49.6419,49.6358,49.6419,900.0
2011-06-16 13:40:00,81.33,81.33,81.31,81.33,500.0,49.6602,49.6602,49.648,49.6602,500.0
2011-06-16 13:50:00,81.33,81.35,81.3,81.35,1100.0,49.6602,49.6724,49.6419,49.6724,1100.0
2011-06-16 14:00:00,81.35,81.35,81.35,81.35,0.0,49.6724,49.6724,49.6724,49.6724,0.0
2011-06-16 14:10:00,81.35,81.35,81.35,81.35,0.0,49.6724,49.6724,49.6724,49.6724,0.0
2011-06-16 14:20:00,81.35,81.37,81.35,81.37,600.0,49.6724,49.6846,49.6724,49.6846,600.0
2011-06-16 14:30:00,81.36,81.36,81.28,81.28,1900.0,49.6785,49.6785,49.6297,49.6297,1900.0
2011-06-16 14:40:00,81.28,81.28,81.28,81.28,0.0,49.6297,49.6297,49.6297,49.6297,0.0
2011-06-16 14:50:00,81.35,81.35,81.35,81.35,500.0,49.6724,49.6724,49.6724,49.6724,500.0
2011-06-16 15:00:00,81.3,81.34,81.3,81.34,700.0,49.6419,49.6663,49.6419,49.6663,700.0
2011-06-16 15:10:00,81.35,81.35,81.31,81.31,3500.0,49.6724,49.6724,49.648,49.648,3500.0
2011-06-16 15:20:00,81.31,81.31,81.31,81.31,0.0,49.648,49.648,49.648,49.648,0.0
2011-06-16 15:30:00,81.31,81.31,81.31,81.31,0.0,49.648,49.648,49.648,49.648,0.0
2011-06-16 15:40:00,81.32,81.32,81.31,81.31,700.0,49.6541,49.6541,49.648,49.648,700.0
2011-06-16 15:50:00,81.28,81.3,81.28,81.3,900.0,49.6297,49.6419,49.6297,49.6419,900.0
2011-06-17 09:30:00,81.23,81.23,81.12,81.16,7300.0,49.5991,49.5991,49.532,49.5564,7300.0
2011-06-17 09:40:00,81.15,81.2,81.15,81.2,6200.0,49.5503,49.5808,49.5503,49.5808,6200.0
2011-06-17 09:50:00,81.2,81.24,81.2,81.21,1400.0,49.5808,49.6052,49.5808,49.5869,1400.0
2011-06-17 10:00:00,81.14,81.17,81.14,81.17,2300.0,49.5442,49.5625,49.5442,49.5625,2300.0
2011-06-17 10:10:00,81.17,81.17,81.17,81.17,0.0,49.5625,49.5625,49.5625,49.5625,0.0
2011-06-17 10:20:00,81.16,81.23,81.16,81.23,2200.0,49.5564,49.5991,49.5564,49.5991,2200.0
2011-06-17 10:30:00,81.19,81.19,81.19,81.19,100.0,49.5747,49.5747,49.5747,49.5747,100.0
2011-06-17 10:40:00,81.19,81.19,81.19,81.19,0.0,49.5747,49.5747,49.5747,49.5747,0.0
2011-06-17 10:50:00,81.19,81.19,81.19,81.19,0.0,49.5747,49.5747,49.5747,49.5747,0.0
2011-06-17 11:00:00,81.15,81.15,81.15,81.15,100.0,49.5503,49.5503,49.5503,49.5503,100.0
2011-06-17 11:10:00,81.24,81.24,81.22,81.22,4000.0,49.6052,49.6052,49.593,49.593,4000.0
2011-06-17 11:20:00,81.21,81.21,81.21,81.21,100.0,49.5869,49.5869,49.5869,49.5869,100.0
2011-06-17 11:30:00,81.22,81.22,81.22,81.22,400.0,49.593,49.593,49.593,49.593,400.0
2011-06-17 11:40:00,81.22,81.23,81.22,81.23,800.0,49.593,49.5991,49.593,49.5991,800.0
2011-06-17 11:50:00,81.23,81.26,81.23,81.24,2700.0,49.5991,49.6174,49.5991,49.6052,2700.0
2011-06-17 12:00:00,81.24,81.24,81.24,81.24,0.0,49.6052,49.6052,49.6052,49.6052,0.0
2011-06-17 12:10:00,81.24,81.27,81.24,81.25,1400.0,49.6052,49.6236,49.6052,49.6113,1400.0
2011-06-17 12:20:00,81.25,81.25,81.25,81.25,0.0,49.6113,49.6113,49.6113,49.6113,0.0
2011-06-17 12:30:00,81.28,81.28,81.24,81.25,2000.0,49.6297,49.6297,49.6052,49.6113,2000.0
2011-06-17 12:40:00,81.2,81.2,81.2,81.2,600.0,49.5808,49.5808,49.5808,49.5808,600.0
2011-06-17 12:50:00,81.2,81.2,81.2,81.2,0.0,49.5808,49.5808,49.5808,49.5808,0.0
2011-06-17 13:00:00,81.31,81.31,81.24,81.26,800.0,49.648,49.648,49.6052,49.6174,800.0
2011-06-17 13:10:00,81.3,81.3,81.3,81.3,700.0,49.6419,49.6419,49.6419,49.6419,700.0
2011-06-17 13:20:00,81.24,81.24,81.24,81.24,100.0,49.6052,49.6052,49.6052,49.6052,100.0
2011-06-17 13:30:00,81.21,81.24,81.21,81.24,700.0,49.5869,49.6052,49.5869,49.6052,700.0
2011-06-17 13:40:00,81.25,81.25,81.25,81.25,100.0,49.6113,49.6113,49.6113,49.6113,100.0
2011-06-17 13:50:00,81.25,81.25,81.25,81.25,0.0,49.6113,49.6113,49.6113,49.6113,0.0
2011-06-17 14:00:00,81.23,81.23,81.23,81.23,100.0,49.5991,49.5991,49.5991,49.5991,100.0
2011-06-17 14:10:00,81.15,81.15,81.13,81.13,500.0,49.5503,49.5503,49.5381,49.5381,500.0
2011-06-17 14:20:00,81.13,81.13,81.13,81.13,0.0,49.5381,49.5381,49.5381,49.5381,0.0
2011-06-17 14:30:00,81.18,81.19,81.18,81.19,1000.0,49.5686,49.5747,49.5686,49.5747,1000.0
2011-06-17 14:40:00,81.21,81.21,81.21,81.21,100.0,49.5869,49.5869,49.5869,49.5869,100.0
2011-06-17 14:50:00,81.22,81.22,81.2,81.2,6200.0,49.593,49.593,49.5808,49.5808,6200.0
2011-06-17 15:00:00,81.21,81.21,81.15,81.15,1100.0,49.5869,49.5869,49.5503,49.5503,1100.0
2011-06-17 15:10:00,81.15,81.15,81.15,81.15,0.0,49.5503,49.5503,49.5503,49.5503,0.0
2011-06-17 15:20:00,81.15,81.15,81.15,81.15,0.0,49.5503,49.5503,49.5503,49.5503,0.0
2011-06-17 15:30:00,81.25,81.25,81.25,81.25,200.0,49.6113,49.6113,49.6113,49.6113,200.0
2011-06-17 15:40:00,81.27,81.28,81.27,81.28,300.0,49.6236,49.6297,49.6236,49.6297,300.0
2011-06-17 15:50:00,81.26,81.29,81.22,81.28,2200.0,49.6174,49.6358,49.593,49.6297,2200.0
2011-06-20 09:30:00,81.47,81.47,81.33,81.33,2300.0,49.7457,49.7457,49.6602,49.6602,2300.0
2011-06-20 09:40:00,81.3,81.3,81.3,81.3,1200.0,49.6419,49.6419,49.6419,49.6419,1200.0
2011-06-20 09:50:00,81.09,81.19,81.09,81.19,300.0,49.5136,49.5747,49.5136,49.5747,300.0
2011-06-20 10:00:00,81.07,81.2,81.07,81.2,2400.0,49.5014,49.5808,49.5014,49.5808,2400.0
2011-06-20 10:10:00,81.2,81.21,81.19,81.19,900.0,49.5808,49.5869,49.5747,49.5747,900.0
2011-06-20 10:20:00,81.2,81.2,81.16,81.16,2300.0,49.5808,49.5808,49.5564,49.5564,2300.0
2011-06-20 10:30:00,81.16,81.16,81.16,81.16,0.0,49.5564,49.5564,49.5564,49.5564,0.0
2011-06-20 10:40:00,81.13,81.14,81.13,81.13,300.0,49.5381,49.5442,49.5381,49.5381,300.0
2011-06-20 10:50:00,81.13,81.13,81.13,81.13,0.0,49.5381,49.5381,49.5381,49.5381,0.0
2011-06-20 11:00:00,81.13,81.13,81.13,81.13,0.0,49.5381,49.5381,49.5381,49.5381,0.0
2011-06-20 11:10:00,81.21,81.23,81.15,81.21,1600.0,49.5869,49.5991,49.5503,49.5869,1600.0
2011-06-20 11:20:00,81.16,81.19,81.12,81.19,600.0,49.5564,49.5747,49.532,49.5747,600.0
2011-06-20 11:30:00,81.2,81.2,81.13,81.13,700.0,49.5808,49.5808,49.5381,49.5381,700.0
2011-06-20 11:40:00,81.13,81.13,81.07,81.07,900.0,49.5381,49.5381,49.5014,49.5014,900.0
2011-06-20 11:50:00,81.1,81.1,81.09,81.09,2800.0,49.5198,49.5198,49.5136,49.5136,2800.0
2011-06-20 12:00:00,81.09,81.09,81.03,81.03,5100.0,49.5136,49.5136,49.477,49.477,5100.0
2011-06-20 12:10:00,81.07,81.08,81.04,81.08,600.0,49.5014,49.5075,49.4831,49.5075,600.0
2011-06-20 12:20:00,81.07,81.08,81.05,81.05,1500.0,49.5014,49.5075,49.4892,49.4892,1500.0
2011-06-20 12:30:00,81.05,81.05,81.05,81.05,0.0,49.4892,49.4892,49.4892,49.4892,0.0
2011-06-20 12:40:00,81.0,81.04,81.0,81.04,300.0,49.4587,49.4831,49.4587,49.4831,300.0
2011-06-20 12:50:00,81.05,81.07,81.03,81.07,1600.0,49.4892,49.5014,49.477,49.5014,1600.0
2011-06-20 13:00:00,81.1,81.1,81.1,81.1,100.0,49.5198,49.5198,49.5198,49.5198,100.0
2011-06-20 13:10:00,81.08,81.13,81.08,81.12,900.0,49.5075,49.5381,49.5075,49.532,900.0
2011-06-20 13:20:00,81.09,81.12,81.09,81.11,1000.0,49.5136,49.532,49.5136,49.5259,1000.0
2011-06-20 13:30:00,81.12,81.12,81.11,81.12,400.0,49.532,49.532,49.5259,49.532,400.0
2011-06-20 13:40:00,81.11,81.12,81.11,81.12,500.0,49.5259,49.532,49.5259,49.532,500.0
2011-06-20 13:50:00,81.13,81.13,81.08,81.08,400.0,49.5381,49.5381,49.5075,49.5075,400.0
2011-06-20 14:00:00,81.1,81.17,81.1,81.17,400.0,49.5198,49.5625,49.5198,49.5625,400.0
2011-06-20 14:10:00,81.17,81.17,81.17,81.17,400.0,49.5625,49.5625,49.5625,49.5625,400.0
2011-06-20 14:20:00,81.19,81.19,81.19,81.19,800.0,49.5747,49.5747,49.5747,49.5747,800.0
2011-06-20 14:30:00,81.19,81.19,81.15,81.16,1000.0,49.5747,49.5747,49.5503,49.5564,1000.0
2011-06-20 14:40:00,81.16,81.16,81.1,81.1,2400.0,49.5564,49.5564,49.5198,49.5198,2400.0
2011-06-20 14:50:00,81.08,81.08,81.08,81.08,100.0,49.5075,49.5075,49.5075,49.5075,100.0
2011-06-20 15:00:00,81.14,81.14,81.13,81.14,5100.0,49.5442,49.5442,49.5381,49.5442,5100.0
2011-06-20 15:10:00,81.15,81.16,81.15,81.16,2500.0,49.5503,49.5564,49.5503,49.5564,2500.0
2011-06-20 15:20:00,81.16,81.16,81.16,81.16,0.0,49.5564,49.5564,49.5564,49.5564,0.0
2011-06-20 15:30:00,81.19,81.19,81.16,81.16,900.0,49.5747,49.5747,49.5564,49.5564,900.0
2011-06-20 15:40:00,81.11,81.11,81.11,81.11,200.0,49.5259,49.5259,49.5259,49.5259,200.0
2011-06-20 15:50:00,81.13,81.14,81.13,81.14,700.0,49.5381,49.5442,49.5381,49.5442,700.0
2011-06-21 09:30:00,80.86,81.15,80.86,81.12,4600.0,49.3732,49.5503,49.3732,49.532,4600.0
2011-06-21 09:40:00,81.07,81.07,81.07,81.07,200.0,49.5014,49.5014,49.5014,49.5014,200.0
2011-06-21 09:50:00,81.07,81.07,81.04,81.04,200.0,49.5014,49.5014,49.4831,49.4831,200.0
2011-06-21 10:00:00,81.06,81.06,81.03,81.03,200.0,49.4953,49.4953,49.477,49.477,200.0
2011-06-21 10:10:00,80.99,81.04,80.99,81.04,1800.0,49.4526,49.4831,49.4526,49.4831,1800.0
2011-06-21 10:20:00,81.04,81.04,81.0,81.0,600.0,49.4831,49.4831,49.4587,49.4587,600.0
2011-06-21 10:30:00,81.04,81.04,81.04,81.04,500.0,49.4831,49.4831,49.4831,49.4831,500.0
2011-06-21 10:40:00,81.02,81.02,81.02,81.02,600.0,49.4709,49.4709,49.4709,49.4709,600.0
2011-06-21 10:50:00,81.02,81.02,81.02,81.02,200.0,49.4709,49.4709,49.4709,49.4709,200.0
2011-06-21 11:00:00,80.95,81.04,80.95,81.03,500.0,49.4282,49.4831,49.4282,49.477,500.0
2011-06-21 11:10:00,81.03,81.03,81.03,81.03,0.0,49.477,49.477,49.477,49.477,0.0
2011-06-21 11:20:00,81.03,81.03,81.03,81.03,0.0,49.477,49.477,49.477,49.477,0.0
2011-06-21 11:30:00,81.03,81.03,81.03,81.03,0.0,49.477,49.477,49.477,49.477,0.0
2011-06-21 11:40:00,81.03,81.03,81.03,81.03,300.0,49.477,49.477,49.477,49.477,300.0
2011-06-21 11:50:00,81.11,81.11,81.11,81.11,400.0,49.5259,49.5259,49.5259,49.5259,400.0
2011-06-21 12:00:00,81.11,81.16,81.11,81.16,1100.0,49.5259,49.5564,49.5259,49.5564,1100.0
2011-06-21 12:10:00,81.16,81.16,81.13,81.16,1000.0,49.5564,49.5564,49.5381,49.5564,1000.0
2011-06-21 12:20:00,81.16,81.16,81.15,81.15,500.0,49.5564,49.5564,49.5503,49.5503,500.0
2011-06-21 12:30:00,81.13,81.14,81.13,81.14,900.0,49.5381,49.5442,49.5381,49.5442,900.0
2011-06-21 12:40:00,81.14,81.16,81.14,81.16,300.0,49.5442,49.5564,49.5442,49.5564,300.0
2011-06-21 12:50:00,81.16,81.16,81.15,81.15,300.0,49.5564,49.5564,49.5503,49.5503,300.0
2011-06-21 13:00:00,81.14,81.16,81.14,81.16,200.0,49.5442,49.5564,49.5442,49.5564,200.0
2011-06-21 13:10:00,81.14,81.14,81.13,81.14,500.0,49.5442,49.5442,49.5381,49.5442,500.0
2011-06-21 13:20:00,81.15,81.15,81.15,81.15,200.0,49.5503,49.5503,49.5503,49.5503,200.0
2011-06-21 13:30:00,81.14,81.14,81.12,81.12,1600.0,49.5442,49.5442,49.532,49.532,1600.0
2011-06-21 13:40:00,81.14,81.18,81.14,81.18,2500.0,49.5442,49.5686,49.5442,49.5686,2500.0
2011-06-21 13:50:00,81.17,81.22,81.17,81.2,7000.0,49.5625,49.593,49.5625,49.5808,7000.0
2011-06-21 14:00:00,81.21,81.21,81.18,81.19,500.0,49.5869,49.5869,49.5686,49.5747,500.0
2011-06-21 14:10:00,81.11,81.11,81.1,81.11,700.0,49.5259,49.5259,49.5198,49.5259,700.0
2011-06-21 14:20:00,81.11,81.12,81.11,81.12,300.0,49.5259,49.532,49.5259,49.532,300.0
2011-06-21 14:30:00,81.12,81.12,81.09,81.09,2300.0,49.532,49.532,49.5136,49.5136,2300.0
2011-06-21 14:40:00,81.08,81.08,81.07,81.07,700.0,49.5075,49.5075,49.5014,49.5014,700.0
2011-06-21 14:50:00,81.05,81.06,81.05,81.06,300.0,49.4892,49.4953,49.4892,49.4953,300.0
2011-06-21 15:00:00,81.09,81.12,81.09,81.12,300.0,49.5136,49.532,49.5136,49.532,300.0
2011-06-21 15:10:00,81.1,81.11,81.1,81.11,600.0,49.5198,49.5259,49.5198,49.5259,600.0
2011-06-21 15:20:00,81.12,81.14,81.12,81.13,900.0,49.532,49.5442,49.532,49.5381,900.0
2011-06-21 15:30:00,81.12,81.15,81.12,81.15,5200.0,49.532,49.5503,49.532,49.5503,5200.0
2011-06-21 15:40:00,81.13,81.13,81.13,81.13,300.0,49.5381,49.5381,49.5381,49.5381,300.0
2011-06-21 15:50:00,81.13,81.14,81.12,81.14,3600.0,49.5381,49.5442,49.532,49.5442,3600.0
2011-06-22 09:30:00,81.42,81.42,81.24,81.24,2000.0,49.7151,49.7151,49.6052,49.6052,2000.0
2011-06-22 09:40:00,81.22,81.22,81.22,81.22,100.0,49.593,49.593,49.593,49.593,100.0
2011-06-22 09:50:00,81.18,81.18,81.18,81.18,300.0,49.5686,49.5686,49.5686,49.5686,300.0
2011-06-22 10:00:00,81.18,81.18,81.18,81.18,0.0,49.5686,49.5686,49.5686,49.5686,0.0
2011-06-22 10:10:00,81.18,81.18,81.18,81.18,0.0,49.5686,49.5686,49.5686,49.5686,0.0
2011-06-22 10:20:00,81.18,81.18,81.18,81.18,0.0,49.5686,49.5686,49.5686,49.5686,0.0
2011-06-22 10:30:00,81.2,81.2,81.15,81.16,1500.0,49.5808,49.5808,49.5503,49.5564,1500.0
2011-06-22 10:40:00,81.17,81.18,81.17,81.17,500.0,49.5625,49.5686,49.5625,49.5625,500.0
2011-06-22 10:50:00,81.17,81.17,81.17,81.17,0.0,49.5625,49.5625,49.5625,49.5625,0.0
2011-06-22 11:00:00,81.15,81.17,81.15,81.17,400.0,49.5503,49.5625,49.5503,49.5625,400.0
2011-06-22 11:10:00,81.16,81.22,81.16,81.22,400.0,49.5564,49.593,49.5564,49.593,400.0
2011-06-22 11:20:00,81.22,81.22,81.22,81.22,0.0,49.593,49.593,49.593,49.593,0.0
2011-06-22 11:30:00,81.22,81.22,81.22,81.22,0.0,49.593,49.593,49.593,49.593,0.0
2011-06-22 11:40:00,81.21,81.25,81.19,81.23,1300.0,49.5869,49.6113,49.5747,49.5991,1300.0
2011-06-22 11:50:00,81.23,81.23,81.23,81.23,0.0,49.5991,49.5991,49.5991,49.5991,0.0
2011-06-22 12:00:00,81.28,81.28,81.24,81.24,300.0,49.6297,49.6297,49.6052,49.6052,300.0
2011-06-22 12:10:00,81.24,81.24,81.24,81.24,0.0,49.6052,49.6052,49.6052,49.6052,0.0
2011-06-22 12:20:00,81.25,81.25,81.25,81.25,200.0,49.6113,49.6113,49.6113,49.6113,200.0
2011-06-22 12:30:00,81.22,81.26,81.18,81.19,800.0,49.593,49.6174,49.5686,49.5747,800.0
2011-06-22 12:40:00,81.25,81.25,81.19,81.19,400.0,49.6113,49.6113,49.5747,49.5747,400.0
2011-06-22 12:50:00,81.22,81.22,81.21,81.21,900.0,49.593,49.593,49.5869,49.5869,900.0
2011-06-22 13:00:00,81.22,81.22,81.22,81.22,300.0,49.593,49.593,49.593,49.593,300.0
2011-06-22 13:10:00,81.15,81.2,81.15,81.18,900.0,49.5503,49.5808,49.5503,49.5686,900.0
2011-06-22 13:20:00,81.11,81.13,81.11,81.13,900.0,49.5259,49.5381,49.5259,49.5381,900.0
2011-06-22 13:30:00,81.15,81.15,81.15,81.15,300.0,49.5503,49.5503,49.5503,49.5503,300.0
2011-06-22 13:40:00,81.15,81.15,81.15,81.15,0.0,49.5503,49.5503,49.5503,49.5503,0.0
2011-06-22 13:50:00,81.1,81.1,81.1,81.1,100.0,49.5198,49.5198,49.5198,49.5198,100.0
2011-06-22 14:00:00,81.1,81.16,81.06,81.16,3500.0,49.5198,49.5564,49.4953,49.5564,3500.0
2011-06-22 14:10:00,81.11,81.11,81.11,81.11,200.0,49.5259,49.5259,49.5259,49.5259,200.0
2011-06-22 14:20:00,81.13,81.13,81.12,81.12,300.0,49.5381,49.5381,49.532,49.532,300.0
2011-06-22 14:30:00,81.12,81.12,81.12,81.12,0.0,49.532,49.532,49.532,49.532,0.0
2011-06-22 14:40:00,81.12,81.12,81.12,81.12,0.0,49.532,49.532,49.532,49.532,0.0
2011-06-22 14:50:00,81.04,81.04,81.03,81.04,700.0,49.4831,49.4831,49.477,49.4831,700.0
2011-06-22 15:00:00,81.0,81.0,80.98,80.98,400.0,49.4587,49.4587,49.4465,49.4465,400.0
2011-06-22 15:10:00,80.99,81.07,80.99,81.07,700.0,49.4526,49.5014,49.4526,49.5014,700.0
2011-06-22 15:20:00,81.07,81.07,81.07,81.07,0.0,49.5014,49.5014,49.5014,49.5014,0.0
2011-06-22 15:30:00,81.08,81.08,81.08,81.08,100.0,49.5075,49.5075,49.5075,49.5075,100.0
2011-06-22 15:40:00,81.08,81.12,81.08,81.11,5000.0,49.5075,49.532,49.5075,49.5259,5000.0
2011-06-22 15:50:00,81.12,81.13,81.12,81.13,2300.0,49.532,49.5381,49.532,49.5381,2300.0
2011-06-23 09:30:00,81.42,81.42,81.42,81.42,300.0,49.7151,49.7151,49.7151,49.7151,300.0
2011-06-23 09:40:00,81.27,81.28,81.27,81.28,400.0,49.6236,49.6297,49.6236,49.6297,400.0
2011-06-23 09:50:00,81.29,81.29,81.29,81.29,100.0,49.6358,49.6358,49.6358,49.6358,100.0
2011-06-23 10:00:00,81.25,81.25,81.25,81.25,400.0,49.6113,49.6113,49.6113,49.6113,400.0
2011-06-23 10:10:00,81.24,81.25,81.21,81.25,1900.0,49.6052,49.6113,49.5869,49.6113,1900.0
2011-06-23 10:20:00,81.25,81.29,81.25,81.26,2800.0,49.6113,49.6358,49.6113,49.6174,2800.0
2011-06-23 10:30:00,81.24,81.24,81.24,81.24,100.0,49.6052,49.6052,49.6052,49.6052,100.0
2011-06-23 10:40:00,81.3,81.3,81.3,81.3,800.0,49.6419,49.6419,49.6419,49.6419,800.0
2011-06-23 10:50:00,81.32,81.32,81.32,81.32,100.0,49.6541,49.6541,49.6541,49.6541,100.0
2011-06-23 11:00:00,81.28,81.32,81.28,81.32,1500.0,49.6297,49.6541,49.6297,49.6541,1500.0
2011-06-23 11:10:00,81.34,81.37,81.31,81.37,2000.0,49.6663,49.6846,49.648,49.6846,2000.0
2011-06-23 11:20:00,81.37,81.37,81.33,81.33,1400.0,49.6846,49.6846,49.6602,49.6602,1400.0
2011-06-23 11:30:00,81.36,81.36,81.3,81.3,4700.0,49.6785,49.6785,49.6419,49.6419,4700.0
2011-06-23 11:40:00,81.32,81.38,81.32,81.35,8400.0,49.6541,49.6907,49.6541,49.6724,8400.0
2011-06-23 11:50:00,81.34,81.36,81.34,81.36,1500.0,49.6663,49.6785,49.6663,49.6785,1500.0
2011-06-23 12:00:00,81.36,81.36,81.32,81.36,1400.0,49.6785,49.6785,49.6541,49.6785,1400.0
2011-06-23 12:10:00,81.36,81.36,81.36,81.36,0.0,49.6785,49.6785,49.6785,49.6785,0.0
2011-06-23 12:20:00,81.35,81.36,81.33,81.33,400.0,49.6724,49.6785,49.6602,49.6602,400.0
2011-06-23 12:30:00,81.38,81.38,81.38,81.38,100.0,49.6907,49.6907,49.6907,49.6907,100.0
2011-06-23 12:40:00,81.36,81.37,81.35,81.35,1100.0,49.6785,49.6846,49.6724,49.6724,1100.0
2011-06-23 12:50:00,81.35,81.35,81.35,81.35,0.0,49.6724,49.6724,49.6724,49.6724,0.0
2011-06-23 13:00:00,81.33,81.33,81.32,81.32,300.0,49.6602,49.6602,49.6541,49.6541,300.0
2011-06-23 13:10:00,81.34,81.34,81.32,81.32,200.0,49.6663,49.6663,49.6541,49.6541,200.0
2011-06-23 13:20:00,81.35,81.35,81.35,81.35,1300.0,49.6724,49.6724,49.6724,49.6724,1300.0
2011-06-23 13:30:00,81.35,81.35,81.35,81.35,0.0,49.6724,49.6724,49.6724,49.6724,0.0
2011-06-23 13:40:00,81.35,81.35,81.35,81.35,0.0,49.6724,49.6724,49.6724,49.6724,0.0
2011-06-23 13:50:00,81.35,81.35,81.35,81.35,0.0,49.6724,49.6724,49.6724,49.6724,0.0
2011-06-23 14:00:00,81.35,81.35,81.35,81.35,100.0,49.6724,49.6724,49.6724,49.6724,100.0
2011-06-23 14:10:00,81.37,81.38,81.37,81.38,300.0,49.6846,49.6907,49.6846,49.6907,300.0
2011-06-23 14:20:00,81.38,81.38,81.38,81.38,1100.0,49.6907,49.6907,49.6907,49.6907,1100.0
2011-06-23 14:30:00,81.39,81.41,81.39,81.41,700.0,49.6968,49.709,49.6968,49.709,700.0
2011-06-23 14:40:00,81.41,81.41,81.41,81.41,0.0,49.709,49.709,49.709,49.709,0.0
2011-06-23 14:50:00,81.46,81.46,81.34,81.34,1400.0,49.7396,49.7396,49.6663,49.6663,1400.0
2011-06-23 15:00:00,81.3,81.31,81.3,81.31,600.0,49.6419,49.648,49.6419,49.648,600.0
2011-06-23 15:10:00,81.33,81.35,81.26,81.26,1500.0,49.6602,49.6724,49.6174,49.6174,1500.0
2011-06-23 15:20:00,81.33,81.33,81.32,81.32,600.0,49.6602,49.6602,49.6541,49.6541,600.0
2011-06-23 15:30:00,81.33,81.37,81.33,81.37,600.0,49.6602,49.6846,49.6602,49.6846,600.0
2011-06-23 15:40:00,81.37,81.39,81.34,81.35,3000.0,49.6846,49.6968,49.6663,49.6724,3000.0
2011-06-23 15:50:00,81.35,81.35,81.32,81.32,900.0,49.6724,49.6724,49.6541,49.6541,900.0
2011-06-24 09:30:00,81.35,81.35,81.25,81.32,3500.0,49.6724,49.6724,49.6113,49.6541,3500.0
2011-06-24 09:40:00,81.2,81.2,81.2,81.2,100.0,49.5808,49.5808,49.5808,49.5808,100.0
2011-06-24 09:50:00,81.28,81.28,81.28,81.28,100.0,49.6297,49.6297,49.6297,49.6297,100.0
2011-06-24 10:00:00,81.28,81.28,81.28,81.28,0.0,49.6297,49.6297,49.6297,49.6297,0.0
2011-06-24 10:10:00,81.37,81.37,81.37,81.37,1600.0,49.6846,49.6846,49.6846,49.6846,1600.0
2011-06-24 10:20:00,81.37,81.37,81.37,81.37,0.0,49.6846,49.6846,49.6846,49.6846,0.0
2011-06-24 10:30:00,81.37,81.37,81.37,81.37,100.0,49.6846,49.6846,49.6846,49.6846,100.0
2011-06-24 10:40:00,81.38,81.38,81.38,81.38,100.0,49.6907,49.6907,49.6907,49.6907,100.0
2011-06-24 10:50:00,81.4,81.4,81.39,81.39,2600.0,49.7029,49.7029,49.6968,49.6968,2600.0
2011-06-24 11:00:00,81.4,81.42,81.37,81.42,1100.0,49.7029,49.7151,49.6846,49.7151,1100.0
2011-06-24 11:10:00,81.42,81.45,81.42,81.45,200.0,49.7151,49.7335,49.7151,49.7335,200.0
2011-06-24 11:20:00,81.43,81.43,81.41,81.41,1700.0,49.7213,49.7213,49.709,49.709,1700.0
2011-06-24 11:30:00,81.33,81.4,81.3,81.4,500.0,49.6602,49.7029,49.6419,49.7029,500.0
2011-06-24 11:40:00,81.34,81.34,81.3,81.3,1300.0,49.6663,49.6663,49.6419,49.6419,1300.0
2011-06-24 11:50:00,81.38,81.38,81.38,81.38,900.0,49.6907,49.6907,49.6907,49.6907,900.0
2011-06-24 12:00:00,81.38,81.38,81.38,81.38,0.0,49.6907,49.6907,49.6907,49.6907,0.0
2011-06-24 12:10:00,81.41,81.41,81.31,81.34,2200.0,49.709,49.709,49.648,49.6663,2200.0
2011-06-24 12:20:00,81.41,81.41,81.41,81.41,100.0,49.709,49.709,49.709,49.709,100.0
2011-06-24 12:30:00,81.41,81.41,81.41,81.41,100.0,49.709,49.709,49.709,49.709,100.0
2011-06-24 12:40:00,81.33,81.46,81.32,81.46,300.0,49.6602,49.7396,49.6541,49.7396,300.0
2011-06-24 12:50:00,81.47,81.47,81.4,81.4,1300.0,49.7457,49.7457,49.7029,49.7029,1300.0
2011-06-24 13:00:00,81.47,81.5,81.47,81.5,1200.0,49.7457,49.764,49.7457,49.764,1200.0
2011-06-24 13:10:00,81.5,81.5,81.5,81.5,600.0,49.764,49.764,49.764,49.764,600.0
2011-06-24 13:20:00,81.49,81.49,81.44,81.46,1500.0,49.7579,49.7579,49.7274,49.7396,1500.0
2011-06-24 13:30:00,81.46,81.46,81.46,81.46,800.0,49.7396,49.7396,49.7396,49.7396,800.0
2011-06-24 13:40:00,81.42,81.47,81.42,81.47,3200.0,49.7151,49.7457,49.7151,49.7457,3200.0
2011-06-24 13:50:00,81.47,81.49,81.47,81.49,1000.0,49.7457,49.7579,49.7457,49.7579,1000.0
2011-06-24 14:00:00,81.49,81.56,81.49,81.56,500.0,49.7579,49.8006,49.7579,49.8006,500.0
2011-06-24 14:10:00,81.57,81.59,81.55,81.59,1600.0,49.8067,49.8189,49.7945,49.8189,1600.0
2011-06-24 14:20:00,81.56,81.56,81.53,81.53,900.0,49.8006,49.8006,49.7823,49.7823,900.0
2011-06-24 14:30:00,81.56,81.56,81.54,81.54,500.0,49.8006,49.8006,49.7884,49.7884,500.0
2011-06-24 14:40:00,81.56,81.56,81.52,81.52,300.0,49.8006,49.8006,49.7762,49.7762,300.0
2011-06-24 14:50:00,81.52,81.52,81.46,81.49,1300.0,49.7762,49.7762,49.7396,49.7579,1300.0
2011-06-24 15:00:00,81.49,81.49,81.49,81.49,200.0,49.7579,49.7579,49.7579,49.7579,200.0
2011-06-24 15:10:00,81.43,81.43,81.43,81.43,1200.0,49.7213,49.7213,49.7213,49.7213,1200.0
2011-06-24 15:20:00,81.5,81.5,81.5,81.5,100.0,49.764,49.764,49.764,49.764,100.0
2011-06-24 15:30:00,81.54,81.54,81.51,81.53,600.0,49.7884,49.7884,49.7701,49.7823,600.0
2011-06-24 15:40:00,81.53,81.53,81.49,81.49,2800.0,49.7823,49.7823,49.7579,49.7579,2800.0
2011-06-24 15:50:00,81.52,81.52,81.49,81.49,400.0,49.7762,49.7762,49.7579,49.7579,400.0
2011-06-27 09:30:00,81.65,81.65,81.65,81.65,2100.0,49.8556,49.8556,49.8556,49.8556,2100.0
2011-06-27 09:40:00,81.57,81.57,81.5,81.5,600.0,49.8067,49.8067,49.764,49.764,600.0
2011-06-27 09:50:00,81.53,81.53,81.51,81.51,400.0,49.7823,49.7823,49.7701,49.7701,400.0
2011-06-27 10:00:00,81.35,81.47,81.35,81.47,4900.0,49.6724,49.7457,49.6724,49.7457,4900.0
2011-06-27 10:10:00,81.45,81.47,81.41,81.41,3600.0,49.7335,49.7457,49.709,49.709,3600.0
2011-06-27 10:20:00,81.44,81.44,81.44,81.44,100.0,49.7274,49.7274,49.7274,49.7274,100.0
2011-06-27 10:30:00,81.44,81.45,81.44,81.45,1100.0,49.7274,49.7335,49.7274,49.7335,1100.0
2011-06-27 10:40:00,81.44,81.44,81.38,81.38,300.0,49.7274,49.7274,49.6907,49.6907,300.0
2011-06-27 10:50:00,81.42,81.42,81.34,81.36,3600.0,49.7151,49.7151,49.6663,49.6785,3600.0
2011-06-27 11:00:00,81.4,81.4,81.4,81.4,300.0,49.7029,49.7029,49.7029,49.7029,300.0
2011-06-27 11:10:00,81.4,81.4,81.39,81.4,2100.0,49.7029,49.7029,49.6968,49.7029,2100.0
2011-06-27 11:20:00,81.4,81.4,81.4,81.4,200.0,49.7029,49.7029,49.7029,49.7029,200.0
2011-06-27 11:30:00,81.41,81.44,81.41,81.41,12400.0,49.709,49.7274,49.709,49.709,12400.0
2011-06-27 11:40:00,81.38,81.4,81.37,81.37,2900.0,49.6907,49.7029,49.6846,49.6846,2900.0
2011-06-27 11:50:00,81.36,81.4,81.36,81.4,200.0,49.6785,49.7029,49.6785,49.7029,200.0
2011-06-27 12:00:00,81.39,81.39,81.34,81.39,4000.0,49.6968,49.6968,49.6663,49.6968,4000.0
2011-06-27 12:10:00,81.39,81.39,81.38,81.39,1400.0,49.6968,49.6968,49.6907,49.6968,1400.0
2011-06-27 12:20:00,81.36,81.39,81.36,81.39,200.0,49.6785,49.6968,49.6785,49.6968,200.0
2011-06-27 12:30:00,81.39,81.39,81.39,81.39,0.0,49.6968,49.6968,49.6968,49.6968,0.0
2011-06-27 12:40:00,81.39,81.39,81.39,81.39,800.0,49.6968,49.6968,49.6968,49.6968,800.0
2011-06-27 12:50:00,81.39,81.39,81.35,81.37,4100.0,49.6968,49.6968,49.6724,49.6846,4100.0
2011-06-27 13:00:00,81.38,81.4,81.36,81.36,2400.0,49.6907,49.7029,49.6785,49.6785,2400.0
2011-06-27 13:10:00,81.35,81.35,81.28,81.31,900.0,49.6724,49.6724,49.6297,49.648,900.0
2011-06-27 13:20:00,81.32,81.32,81.31,81.31,200.0,49.6541,49.6541,49.648,49.648,200.0
2011-06-27 13:30:00,81.32,81.32,81.23,81.28,2800.0,49.6541,49.6541,49.5991,49.6297,2800.0
2011-06-27 13:40:00,81.28,81.28,81.28,81.28,3500.0,49.6297,49.6297,49.6297,49.6297,3500.0
2011-06-27 13:50:00,81.26,81.26,81.21,81.21,2900.0,49.6174,49.6174,49.5869,49.5869,2900.0
2011-06-27 14:00:00,81.21,81.22,81.19,81.22,4700.0,49.5869,49.593,49.5747,49.593,4700.0
2011-06-27 14:10:00,81.2,81.22,81.2,81.22,1800.0,49.5808,49.593,49.5808,49.593,1800.0
2011-06-27 14:20:00,81.21,81.25,81.21,81.25,500.0,49.5869,49.6113,49.5869,49.6113,500.0
2011-06-27 14:30:00,81.22,81.25,81.2,81.2,1800.0,49.593,49.6113,49.5808,49.5808,1800.0
2011-06-27 14:40:00,81.22,81.25,81.22,81.25,1100.0,49.593,49.6113,49.593,49.6113,1100.0
2011-06-27 14:50:00,81.25,81.25,81.2,81.2,400.0,49.6113,49.6113,49.5808,49.5808,400.0
2011-06-27 15:00:00,81.24,81.24,81.23,81.23,200.0,49.6052,49.6052,49.5991,49.5991,200.0
2011-06-27 15:10:00,81.24,81.24,81.2,81.24,2500.0,49.6052,49.6052,49.5808,49.6052,2500.0
2011-06-27 15:20:00,81.2,81.25,81.2,81.25,3600.0,49.5808,49.6113,49.5808,49.6113,3600.0
2011-06-27 15:30:00,81.25,81.25,81.22,81.22,1700.0,49.6113,49.6113,49.593,49.593,1700.0
2011-06-27 15:40:00,81.25,81.28,81.24,81.28,3400.0,49.6113,49.6297,49.6052,49.6297,3400.0
2011-06-27 15:50:00,81.23,81.27,81.23,81.27,500.0,49.5991,49.6236,49.5991,49.6236,500.0
2011-06-28 09:30:00,81.24,81.24,81.14,81.14,2700.0,49.6052,49.6052,49.5442,49.5442,2700.0
2011-06-28 09:40:00,81.09,81.12,81.09,81.12,200.0,49.5136,49.532,49.5136,49.532,200.0
2011-06-28 09:50:00,81.06,81.11,81.06,81.11,2100.0,49.4953,49.5259,49.4953,49.5259,2100.0
2011-06-28 10:00:00,81.11,81.11,81.08,81.08,3600.0,49.5259,49.5259,49.5075,49.5075,3600.0
2011-06-28 10:10:00,81.08,81.1,81.06,81.09,2000.0,49.5075,49.5198,49.4953,49.5136,2000.0
2011-06-28 10:20:00,81.09,81.09,81.09,81.09,0.0,49.5136,49.5136,49.5136,49.5136,0.0
2011-06-28 10:30:00,81.07,81.09,81.06,81.09,2400.0,49.5014,49.5136,49.4953,49.5136,2400.0
2011-06-28 10:40:00,81.1,81.1,81.1,81.1,100.0,49.5198,49.5198,49.5198,49.5198,100.0
2011-06-28 10:50:00,81.1,81.1,81.1,81.1,0.0,49.5198,49.5198,49.5198,49.5198,0.0
2011-06-28 11:00:00,81.1,81.1,81.1,81.1,0.0,49.5198,49.5198,49.5198,49.5198,0.0
2011-06-28 11:10:00,81.1,81.1,81.1,81.1,0.0,49.5198,49.5198,49.5198,49.5198,0.0
2011-06-28 11:20:00,81.07,81.07,80.99,80.99,2200.0,49.5014,49.5014,49.4526,49.4526,2200.0
2011-06-28 11:30:00,80.98,80.98,80.98,80.98,300.0,49.4465,49.4465,49.4465,49.4465,300.0
2011-06-28 11:40:00,81.0,81.0,81.0,81.0,100.0,49.4587,49.4587,49.4587,49.4587,100.0
2011-06-28 11:50:00,81.0,81.0,81.0,81.0,0.0,49.4587,49.4587,49.4587,49.4587,0.0
2011-06-28 12:00:00,81.0,81.0,80.99,80.99,600.0,49.4587,49.4587,49.4526,49.4526,600.0
2011-06-28 12:10:00,81.0,81.0,80.97,80.97,700.0,49.4587,49.4587,49.4404,49.4404,700.0
2011-06-28 12:20:00,80.93,80.93,80.93,80.93,200.0,49.416,49.416,49.416,49.416,200.0
2011-06-28 12:30:00,80.96,80.96,80.96,80.96,200.0,49.4343,49.4343,49.4343,49.4343,200.0
2011-06-28 12:40:00,80.9,80.93,80.9,80.93,1600.0,49.3976,49.416,49.3976,49.416,1600.0
2011-06-28 12:50:00,80.92,80.92,80.9,80.9,300.0,49.4098,49.4098,49.3976,49.3976,300.0
2011-06-28 13:00:00,80.9,80.9,80.71,80.71,2200.0,49.3976,49.3976,49.2816,49.2816,2200.0
2011-06-28 13:10:00,80.71,80.71,80.71,80.71,0.0,49.2816,49.2816,49.2816,49.2816,0.0
2011-06-28 13:20:00,80.74,80.74,80.71,80.71,3600.0,49.2999,49.2999,49.2816,49.2816,3600.0
2011-06-28 13:30:00,80.71,80.71,80.69,80.69,4400.0,49.2816,49.2816,49.2694,49.2694,4400.0
2011-06-28 13:40:00,80.62,80.62,80.62,80.62,100.0,49.2267,49.2267,49.2267,49.2267,100.0
2011-06-28 13:50:00,80.61,80.63,80.61,80.63,800.0,49.2206,49.2328,49.2206,49.2328,800.0
2011-06-28 14:00:00,80.67,80.67,80.67,80.67,500.0,49.2572,49.2572,49.2572,49.2572,500.0
2011-06-28 14:10:00,80.69,80.71,80.69,80.7,800.0,49.2694,49.2816,49.2694,49.2755,800.0
2011-06-28 14:20:00,80.69,80.7,80.69,80.69,5000.0,49.2694,49.2755,49.2694,49.2694,5000.0
2011-06-28 14:30:00,80.72,80.72,80.66,80.66,700.0,49.2877,49.2877,49.2511,49.2511,700.0
2011-06-28 14:40:00,80.68,80.68,80.65,80.68,400.0,49.2633,49.2633,49.245,49.2633,400.0
2011-06-28 14:50:00,80.69,80.69,80.68,80.68,500.0,49.2694,49.2694,49.2633,49.2633,500.0
2011-06-28 15:00:00,80.71,80.73,80.71,80.73,500.0,49.2816,49.2938,49.2816,49.2938,500.0
2011-06-28 15:10:00,80.73,80.73,80.73,80.73,0.0,49.2938,49.2938,49.2938,49.2938,0.0
2011-06-28 15:20:00,80.75,80.77,80.75,80.77,800.0,49.306,49.3183,49.306,49.3183,800.0
2011-06-28 15:30:00,80.77,80.78,80.77,80.78,2400.0,49.3183,49.3244,49.3183,49.3244,2400.0
2011-06-28 15:40:00,80.79,80.79,80.79,80.79,300.0,49.3305,49.3305,49.3305,49.3305,300.0
2011-06-28 15:50:00,80.78,80.8,80.78,80.8,1800.0,49.3244,49.3366,49.3244,49.3366,1800.0
2011-06-29 09:30:00,80.72,80.72,80.65,80.65,4000.0,49.2877,49.2877,49.245,49.245,4000.0
2011-06-29 09:40:00,80.65,80.65,80.65,80.65,0.0,49.245,49.245,49.245,49.245,0.0
2011-06-29 09:50:00,80.79,80.79,80.77,80.78,5800.0,49.3305,49.3305,49.3183,49.3244,5800.0
2011-06-29 10:00:00,80.8,80.81,80.79,80.81,1000.0,49.3366,49.3427,49.3305,49.3427,1000.0
2011-06-29 10:10:00,80.81,80.81,80.81,80.81,0.0,49.3427,49.3427,49.3427,49.3427,0.0
2011-06-29 10:20:00,80.8,80.8,80.8,80.8,100.0,49.3366,49.3366,49.3366,49.3366,100.0
2011-06-29 10:30:00,80.78,80.81,80.77,80.78,32500.0,49.3244,49.3427,49.3183,49.3244,32500.0
2011-06-29 10:40:00,80.75,80.77,80.73,80.77,34700.0,49.306,49.3183,49.2938,49.3183,34700.0
2011-06-29 10:50:00,80.76,80.78,80.74,80.74,18500.0,49.3121,49.3244,49.2999,49.2999,18500.0
2011-06-29 11:00:00,80.75,80.77,80.7,80.7,5100.0,49.306,49.3183,49.2755,49.2755,5100.0
2011-06-29 11:10:00,80.73,80.74,80.73,80.74,2500.0,49.2938,49.2999,49.2938,49.2999,2500.0
2011-06-29 11:20:00,80.74,80.74,80.68,80.68,6500.0,49.2999,49.2999,49.2633,49.2633,6500.0
2011-06-29 11:30:00,80.68,80.68,80.68,80.68,0.0,49.2633,49.2633,49.2633,49.2633,0.0
2011-06-29 11:40:00,80.66,80.66,80.62,80.62,1600.0,49.2511,49.2511,49.2267,49.2267,1600.0
2011-06-29 11:50:00,80.66,80.66,80.66,80.66,600.0,49.2511,49.2511,49.2511,49.2511,600.0
2011-06-29 12:00:00,80.66,80.66,80.66,80.66,0.0,49.2511,49.2511,49.2511,49.2511,0.0
2011-06-29 12:10:00,80.66,80.66,80.66,80.66,500.0,49.2511,49.2511,49.2511,49.2511,500.0
2011-06-29 12:20:00,80.66,80.66,80.66,80.66,400.0,49.2511,49.2511,49.2511,49.2511,400.0
2011-06-29 12:30:00,80.63,80.63,80.63,80.63,100.0,49.2328,49.2328,49.2328,49.2328,100.0
2011-06-29 12:40:00,80.63,80.66,80.63,80.66,1500.0,49.2328,49.2511,49.2328,49.2511,1500.0
2011-06-29 12:50:00,80.69,80.71,80.69,80.71,400.0,49.2694,49.2816,49.2694,49.2816,400.0
2011-06-29 13:00:00,80.66,80.66,80.57,80.59,1000.0,49.2511,49.2511,49.1961,49.2083,1000.0
2011-06-29 13:10:00,80.54,80.54,80.54,80.54,600.0,49.1778,49.1778,49.1778,49.1778,600.0
2011-06-29 13:20:00,80.52,80.52,80.5,80.51,500.0,49.1656,49.1656,49.1534,49.1595,500.0
2011-06-29 13:30:00,80.5,80.52,80.48,80.52,900.0,49.1534,49.1656,49.1412,49.1656,900.0
2011-06-29 13:40:00,80.54,80.54,80.54,80.54,300.0,49.1778,49.1778,49.1778,49.1778,300.0
2011-06-29 13:50:00,80.54,80.54,80.54,80.54,2000.0,49.1778,49.1778,49.1778,49.1778,2000.0
2011-06-29 14:00:00,80.57,80.57,80.57,80.57,400.0,49.1961,49.1961,49.1961,49.1961,400.0
2011-06-29 14:10:00,80.59,80.61,80.59,80.61,1200.0,49.2083,49.2206,49.2083,49.2206,1200.0
2011-06-29 14:20:00,80.61,80.61,80.61,80.61,0.0,49.2206,49.2206,49.2206,49.2206,0.0
2011-06-29 14:30:00,80.62,80.62,80.59,80.59,1900.0,49.2267,49.2267,49.2083,49.2083,1900.0
2011-06-29 14:40:00,80.59,80.61,80.59,80.6,500.0,49.2083,49.2206,49.2083,49.2145,500.0
2011-06-29 14:50:00,80.57,80.61,80.57,80.61,1400.0,49.1961,49.2206,49.1961,49.2206,1400.0
2011-06-29 15:00:00,80.61,80.61,80.61,80.61,0.0,49.2206,49.2206,49.2206,49.2206,0.0
2011-06-29 15:10:00,80.6,80.6,80.59,80.6,1000.0,49.2145,49.2145,49.2083,49.2145,1000.0
2011-06-29 15:20:00,80.6,80.6,80.6,80.6,0.0,49.2145,49.2145,49.2145,49.2145,0.0
2011-06-29 15:30:00,80.58,80.61,80.58,80.61,1200.0,49.2022,49.2206,49.2022,49.2206,1200.0
2011-06-29 15:40:00,80.6,80.61,80.6,80.61,300.0,49.2145,49.2206,49.2145,49.2206,300.0
2011-06-29 15:50:00,80.61,80.61,80.59,80.61,900.0,49.2206,49.2206,49.2083,49.2206,900.0
2011-06-30 09:30:00,80.45,80.51,80.45,80.47,13900.0,49.2858,49.3225,49.2858,49.298,13900.0
2011-06-30 09:40:00,80.4,80.47,80.25,80.25,6100.0,49.2551,49.298,49.1632,49.1632,6100.0
2011-06-30 09:50:00,80.25,80.25,80.25,80.25,0.0,49.1632,49.1632,49.1632,49.1632,0.0
2011-06-30 10:00:00,80.25,80.25,80.2,80.2,4500.0,49.1632,49.1632,49.1326,49.1326,4500.0
2011-06-30 10:10:00,80.2,80.21,79.92,79.92,22900.0,49.1326,49.1387,48.9611,48.9611,22900.0
2011-06-30 10:20:00,79.92,79.95,79.89,79.92,9200.0,48.9611,48.9795,48.9427,48.9611,9200.0
2011-06-30 10:30:00,79.92,79.95,79.9,79.9,6800.0,48.9611,48.9795,48.9488,48.9488,6800.0
2011-06-30 10:40:00,79.9,80.02,79.9,80.02,1300.0,48.9488,49.0223,48.9488,49.0223,1300.0
2011-06-30 10:50:00,79.96,80.06,79.96,80.06,6300.0,48.9856,49.0469,48.9856,49.0469,6300.0
2011-06-30 11:00:00,80.05,80.05,80.05,80.05,100.0,49.0407,49.0407,49.0407,49.0407,100.0
2011-06-30 11:10:00,80.09,80.12,80.08,80.12,3100.0,49.0652,49.0836,49.0591,49.0836,3100.0
2011-06-30 11:20:00,80.12,80.12,80.12,80.12,0.0,49.0836,49.0836,49.0836,49.0836,0.0
2011-06-30 11:30:00,80.0,80.01,80.0,80.01,500.0,49.0101,49.0162,49.0101,49.0162,500.0
2011-06-30 11:40:00,80.01,80.15,80.01,80.15,1500.0,49.0162,49.102,49.0162,49.102,1500.0
2011-06-30 11:50:00,80.11,80.11,79.96,79.96,500.0,49.0775,49.0775,48.9856,48.9856,500.0
2011-06-30 12:00:00,80.02,80.14,80.02,80.05,700.0,49.0223,49.0959,49.0223,49.0407,700.0
2011-06-30 12:10:00,80.15,80.15,80.15,80.15,200.0,49.102,49.102,49.102,49.102,200.0
2011-06-30 12:20:00,80.06,80.06,80.06,80.06,100.0,49.0469,49.0469,49.0469,49.0469,100.0
2011-06-30 12:30:00,80.1,80.1,80.1,80.1,700.0,49.0714,49.0714,49.0714,49.0714,700.0
2011-06-30 12:40:00,80.19,80.19,80.19,80.19,300.0,49.1265,49.1265,49.1265,49.1265,300.0
2011-06-30 12:50:00,80.23,80.23,80.22,80.23,700.0,49.151,49.151,49.1449,49.151,700.0
2011-06-30 13:00:00,80.22,80.22,80.1,80.1,300.0,49.1449,49.1449,49.0714,49.0714,300.0
2011-06-30 13:10:00,80.29,80.29,80.26,80.26,300.0,49.1878,49.1878,49.1694,49.1694,300.0
2011-06-30 13:20:00,80.27,80.29,80.26,80.26,1300.0,49.1755,49.1878,49.1694,49.1694,1300.0
2011-06-30 13:30:00,80.28,80.28,80.18,80.18,300.0,49.1816,49.1816,49.1204,49.1204,300.0
2011-06-30 13:40:00,80.19,80.25,80.17,80.17,2100.0,49.1265,49.1632,49.1142,49.1142,2100.0
2011-06-30 13:50:00,80.17,80.17,80.17,80.17,0.0,49.1142,49.1142,49.1142,49.1142,0.0
2011-06-30 14:00:00,80.21,80.21,80.18,80.2,1400.0,49.1387,49.1387,49.1204,49.1326,1400.0
2011-06-30 14:10:00,80.19,80.19,80.19,80.19,200.0,49.1265,49.1265,49.1265,49.1265,200.0
2011-06-30 14:20:00,80.17,80.2,80.16,80.2,1100.0,49.1142,49.1326,49.1081,49.1326,1100.0
2011-06-30 14:30:00,80.2,80.2,80.13,80.13,900.0,49.1326,49.1326,49.0897,49.0897,900.0
2011-06-30 14:40:00,80.15,80.15,80.15,80.15,100.0,49.102,49.102,49.102,49.102,100.0
2011-06-30 14:50:00,80.15,80.18,80.11,80.12,1100.0,49.102,49.1204,49.0775,49.0836,1100.0
2011-06-30 15:00:00,80.1,80.17,80.1,80.17,700.0,49.0714,49.1142,49.0714,49.1142,700.0
2011-06-30 15:10:00,80.17,80.18,80.16,80.16,2900.0,49.1142,49.1204,49.1081,49.1081,2900.0
2011-06-30 15:20:00,80.16,80.18,80.16,80.18,3900.0,49.1081,49.1204,49.1081,49.1204,3900.0
2011-06-30 15:30:00,80.16,80.18,80.16,80.16,7800.0,49.1081,49.1204,49.1081,49.1081,7800.0
2011-06-30 15:40:00,80.19,80.23,80.18,80.22,11800.0,49.1265,49.151,49.1204,49.1449,11800.0
2011-06-30 15:50:00,80.23,80.24,80.12,80.21,3200.0,49.151,49.1571,49.0836,49.1387,3200.0
2011-07-01 09:30:00,80.01,80.58,80.01,80.35,17900.0,49.0162,49.3654,49.0162,49.2245,17900.0
2011-07-01 09:40:00,80.32,80.32,80.15,80.15,700.0,49.2061,49.2061,49.102,49.102,700.0
2011-07-01 09:50:00,80.29,80.32,80.29,80.31,800.0,49.1878,49.2061,49.1878,49.2,800.0
2011-07-01 10:00:00,80.15,80.22,80.1,80.19,1200.0,49.102,49.1449,49.0714,49.1265,1200.0
2011-07-01 10:10:00,80.21,80.23,80.18,80.21,800.0,49.1387,49.151,49.1204,49.1387,800.0
2011-07-01 10:20:00,80.21,80.21,80.03,80.03,3100.0,49.1387,49.1387,49.0285,49.0285,3100.0
2011-07-01 10:30:00,80.12,80.16,80.11,80.16,900.0,49.0836,49.1081,49.0775,49.1081,900.0
2011-07-01 10:40:00,80.16,80.19,80.13,80.19,3600.0,49.1081,49.1265,49.0897,49.1265,3600.0
2011-07-01 10:50:00,80.17,80.19,80.17,80.18,700.0,49.1142,49.1265,49.1142,49.1204,700.0
2011-07-01 11:00:00,80.18,80.19,80.18,80.18,1900.0,49.1204,49.1265,49.1204,49.1204,1900.0
2011-07-01 11:10:00,80.18,80.2,80.18,80.18,3800.0,49.1204,49.1326,49.1204,49.1204,3800.0
2011-07-01 11:20:00,80.19,80.19,80.18,80.18,1600.0,49.1265,49.1265,49.1204,49.1204,1600.0
2011-07-01 11:30:00,80.18,80.2,80.14,80.2,3400.0,49.1204,49.1326,49.0959,49.1326,3400.0
2011-07-01 11:40:00,80.21,80.21,80.19,80.2,3100.0,49.1387,49.1387,49.1265,49.1326,3100.0
2011-07-01 11:50:00,80.2,80.21,80.13,80.21,3400.0,49.1326,49.1387,49.0897,49.1387,3400.0
2011-07-01 12:00:00,80.21,80.21,80.17,80.21,2400.0,49.1387,49.1387,49.1142,49.1387,2400.0
2011-07-01 12:10:00,80.21,80.22,80.21,80.21,1900.0,49.1387,49.1449,49.1387,49.1387,1900.0
2011-07-01 12:20:00,80.21,80.21,80.18,80.18,2100.0,49.1387,49.1387,49.1204,49.1204,2100.0
2011-07-01 12:30:00,80.18,80.2,80.18,80.2,1900.0,49.1204,49.1326,49.1204,49.1326,1900.0
2011-07-01 12:40:00,80.2,80.21,80.16,80.2,2500.0,49.1326,49.1387,49.1081,49.1326,2500.0
2011-07-01 12:50:00,80.2,80.21,80.16,80.21,2000.0,49.1326,49.1387,49.1081,49.1387,2000.0
2011-07-01 13:00:00,80.21,80.23,80.18,80.19,2400.0,49.1387,49.151,49.1204,49.1265,2400.0
2011-07-01 13:10:00,80.19,80.21,80.18,80.19,2000.0,49.1265,49.1387,49.1204,49.1265,2000.0
2011-07-01 13:20:00,80.19,80.22,80.19,80.21,1800.0,49.1265,49.1449,49.1265,49.1387,1800.0
2011-07-01 13:30:00,80.2,80.23,80.2,80.23,4300.0,49.1326,49.151,49.1326,49.151,4300.0
2011-07-01 13:40:00,80.23,80.24,80.21,80.23,2500.0,49.151,49.1571,49.1387,49.151,2500.0
2011-07-01 13:50:00,80.24,80.24,80.2,80.2,2100.0,49.1571,49.1571,49.1326,49.1326,2100.0
2011-07-01 14:00:00,80.2,80.22,80.18,80.21,3700.0,49.1326,49.1449,49.1204,49.1387,3700.0
2011-07-01 14:10:00,80.21,80.23,80.2,80.23,4000.0,49.1387,49.151,49.1326,49.151,4000.0
2011-07-01 14:20:00,80.23,80.23,80.21,80.22,3900.0,49.151,49.151,49.1387,49.1449,3900.0
2011-07-01 14:30:00,80.22,80.24,80.2,80.24,2600.0,49.1449,49.1571,49.1326,49.1571,2600.0
2011-07-01 14:40:00,80.24,80.27,80.2,80.27,7800.0,49.1571,49.1755,49.1326,49.1755,7800.0
2011-07-01 14:50:00,80.27,80.3,80.27,80.29,3100.0,49.1755,49.1939,49.1755,49.1878,3100.0
2011-07-01 15:00:00,80.29,80.29,80.25,80.25,3300.0,49.1878,49.1878,49.1632,49.1632,3300.0
2011-07-01 15:10:00,80.29,80.29,80.25,80.28,3200.0,49.1878,49.1878,49.1632,49.1816,3200.0
2011-07-01 15:20:00,80.28,80.29,80.28,80.29,4500.0,49.1816,49.1878,49.1816,49.1878,4500.0
2011-07-01 15:30:00,80.29,80.29,80.29,80.29,3700.0,49.1878,49.1878,49.1878,49.1878,3700.0
2011-07-01 15:40:00,80.29,80.31,80.28,80.31,5900.0,49.1878,49.2,49.1816,49.2,5900.0
2011-07-01 15:50:00,80.31,80.32,80.31,80.32,11300.0,49.2,49.2061,49.2,49.2061,11300.0
2011-07-05 09:30:00,80.77,80.77,80.72,80.73,7700.0,49.4818,49.4818,49.4512,49.4573,7700.0
2011-07-05 09:40:00,80.69,80.69,80.69,80.69,100.0,49.4328,49.4328,49.4328,49.4328,100.0
2011-07-05 09:50:00,80.71,80.71,80.58,80.58,900.0,49.4451,49.4451,49.3654,49.3654,900.0
2011-07-05 10:00:00,80.45,80.66,80.45,80.66,1000.0,49.2858,49.4144,49.2858,49.4144,1000.0
2011-07-05 10:10:00,80.66,80.66,80.58,80.64,3000.0,49.4144,49.4144,49.3654,49.4022,3000.0
2011-07-05 10:20:00,80.63,80.63,80.57,80.57,1700.0,49.396,49.396,49.3593,49.3593,1700.0
2011-07-05 10:30:00,80.52,80.57,80.52,80.52,600.0,49.3287,49.3593,49.3287,49.3287,600.0
2011-07-05 10:40:00,80.53,80.54,80.52,80.52,1100.0,49.3348,49.3409,49.3287,49.3287,1100.0
2011-07-05 10:50:00,80.57,80.57,80.57,80.57,100.0,49.3593,49.3593,49.3593,49.3593,100.0
2011-07-05 11:00:00,80.57,80.57,80.57,80.57,0.0,49.3593,49.3593,49.3593,49.3593,0.0
2011-07-05 11:10:00,80.59,80.59,80.57,80.57,600.0,49.3715,49.3715,49.3593,49.3593,600.0
2011-07-05 11:20:00,80.62,80.62,80.6,80.6,400.0,49.3899,49.3899,49.3777,49.3777,400.0
2011-07-05 11:30:00,80.52,80.59,80.5,80.51,2500.0,49.3287,49.3715,49.3164,49.3225,2500.0
2011-07-05 11:40:00,80.51,80.52,80.51,80.52,400.0,49.3225,49.3287,49.3225,49.3287,400.0
2011-07-05 11:50:00,80.55,80.55,80.53,80.53,400.0,49.347,49.347,49.3348,49.3348,400.0
2011-07-05 12:00:00,80.53,80.57,80.52,80.52,3600.0,49.3348,49.3593,49.3287,49.3287,3600.0
2011-07-05 12:10:00,80.5,80.54,80.5,80.5,29400.0,49.3164,49.3409,49.3164,49.3164,29400.0
2011-07-05 12:20:00,80.52,80.52,80.52,80.52,100.0,49.3287,49.3287,49.3287,49.3287,100.0
2011-07-05 12:30:00,80.54,80.54,80.54,80.54,100.0,49.3409,49.3409,49.3409,49.3409,100.0
2011-07-05 12:40:00,80.51,80.51,80.51,80.51,200.0,49.3225,49.3225,49.3225,49.3225,200.0
2011-07-05 12:50:00,80.51,80.51,80.51,80.51,0.0,49.3225,49.3225,49.3225,49.3225,0.0
2011-07-05 13:00:00,80.6,80.63,80.6,80.63,1400.0,49.3777,49.396,49.3777,49.396,1400.0
2011-07-05 13:10:00,80.61,80.61,80.61,80.61,300.0,49.3838,49.3838,49.3838,49.3838,300.0
2011-07-05 13:20:00,80.62,80.62,80.53,80.53,1400.0,49.3899,49.3899,49.3348,49.3348,1400.0
2011-07-05 13:30:00,80.57,80.57,80.57,80.57,2800.0,49.3593,49.3593,49.3593,49.3593,2800.0
2011-07-05 13:40:00,80.63,80.63,80.63,80.63,200.0,49.396,49.396,49.396,49.396,200.0
2011-07-05 13:50:00,80.61,80.61,80.6,80.6,400.0,49.3838,49.3838,49.3777,49.3777,400.0
2011-07-05 14:00:00,80.59,80.59,80.57,80.59,300.0,49.3715,49.3715,49.3593,49.3715,300.0
2011-07-05 14:10:00,80.59,80.59,80.59,80.59,0.0,49.3715,49.3715,49.3715,49.3715,0.0
2011-07-05 14:20:00,80.6,80.6,80.6,80.6,400.0,49.3777,49.3777,49.3777,49.3777,400.0
2011-07-05 14:30:00,80.6,80.6,80.6,80.6,0.0,49.3777,49.3777,49.3777,49.3777,0.0
2011-07-05 14:40:00,80.6,80.6,80.6,80.6,0.0,49.3777,49.3777,49.3777,49.3777,0.0
2011-07-05 14:50:00,80.64,80.64,80.56,80.56,900.0,49.4022,49.4022,49.3532,49.3532,900.0
2011-07-05 15:00:00,80.65,80.68,80.65,80.67,1200.0,49.4083,49.4267,49.4083,49.4206,1200.0
2011-07-05 15:10:00,80.66,80.66,80.66,80.66,700.0,49.4144,49.4144,49.4144,49.4144,700.0
2011-07-05 15:20:00,80.59,80.59,80.57,80.57,300.0,49.3715,49.3715,49.3593,49.3593,300.0
2011-07-05 15:30:00,80.62,80.62,80.56,80.62,300.0,49.3899,49.3899,49.3532,49.3899,300.0
2011-07-05 15:40:00,80.62,80.67,80.62,80.67,300.0,49.3899,49.4206,49.3899,49.4206,300.0
2011-07-05 15:50:00,80.66,80.66,80.66,80.66,300.0,49.4144,49.4144,49.4144,49.4144,300.0
2011-07-06 09:30:00,81.14,81.14,80.74,80.74,2400.0,49.7085,49.7085,49.4634,49.4634,2400.0
2011-07-06 09:40:00,80.74,80.74,80.74,80.74,0.0,49.4634,49.4634,49.4634,49.4634,0.0
2011-07-06 09:50:00,80.73,80.74,80.71,80.71,5700.0,49.4573,49.4634,49.4451,49.4451,5700.0
2011-07-06 10:00:00,80.61,80.79,80.61,80.79,200.0,49.3838,49.4941,49.3838,49.4941,200.0
2011-07-06 10:10:00,80.73,80.73,80.73,80.73,100.0,49.4573,49.4573,49.4573,49.4573,100.0
2011-07-06 10:20:00,80.73,80.73,80.73,80.73,0.0,49.4573,49.4573,49.4573,49.4573,0.0
2011-07-06 10:30:00,80.77,80.77,80.77,80.77,700.0,49.4818,49.4818,49.4818,49.4818,700.0
2011-07-06 10:40:00,80.75,80.8,80.75,80.8,1100.0,49.4696,49.5002,49.4696,49.5002,1100.0
2011-07-06 10:50:00,80.75,80.77,80.75,80.75,5800.0,49.4696,49.4818,49.4696,49.4696,5800.0
2011-07-06 11:00:00,80.72,80.76,80.72,80.76,3600.0,49.4512,49.4757,49.4512,49.4757,3600.0
2011-07-06 11:10:00,80.77,80.77,80.77,80.77,700.0,49.4818,49.4818,49.4818,49.4818,700.0
2011-07-06 11:20:00,80.77,80.79,80.71,80.79,7100.0,49.4818,49.4941,49.4451,49.4941,7100.0
2011-07-06 11:30:00,80.79,80.79,80.75,80.77,11200.0,49.4941,49.4941,49.4696,49.4818,11200.0
2011-07-06 11:40:00,80.73,80.75,80.68,80.68,25000.0,49.4573,49.4696,49.4267,49.4267,25000.0
2011-07-06 11:50:00,80.64,80.68,80.64,80.68,1500.0,49.4022,49.4267,49.4022,49.4267,1500.0
2011-07-06 12:00:00,80.71,80.71,80.69,80.69,2100.0,49.4451,49.4451,49.4328,49.4328,2100.0
2011-07-06 12:10:00,80.67,80.67,80.67,80.67,1200.0,49.4206,49.4206,49.4206,49.4206,1200.0
2011-07-06 12:20:00,80.66,80.66,80.66,80.66,100.0,49.4144,49.4144,49.4144,49.4144,100.0
2011-07-06 12:30:00,80.68,80.68,80.68,80.68,100.0,49.4267,49.4267,49.4267,49.4267,100.0
2011-07-06 12:40:00,80.68,80.68,80.67,80.67,400.0,49.4267,49.4267,49.4206,49.4206,400.0
2011-07-06 12:50:00,80.68,80.7,80.68,80.7,1500.0,49.4267,49.4389,49.4267,49.4389,1500.0
2011-07-06 13:00:00,80.68,80.7,80.67,80.69,2600.0,49.4267,49.4389,49.4206,49.4328,2600.0
2011-07-06 13:10:00,80.71,80.74,80.71,80.74,600.0,49.4451,49.4634,49.4451,49.4634,600.0
2011-07-06 13:20:00,80.74,80.74,80.74,80.74,100.0,49.4634,49.4634,49.4634,49.4634,100.0
2011-07-06 13:30:00,80.75,80.79,80.75,80.78,2200.0,49.4696,49.4941,49.4696,49.4879,2200.0
2011-07-06 13:40:00,80.77,80.77,80.77,80.77,100.0,49.4818,49.4818,49.4818,49.4818,100.0
2011-07-06 13:50:00,80.76,80.76,80.73,80.73,800.0,49.4757,49.4757,49.4573,49.4573,800.0
2011-07-06 14:00:00,80.73,80.73,80.73,80.73,0.0,49.4573,49.4573,49.4573,49.4573,0.0
2011-07-06 14:10:00,80.79,80.79,80.77,80.78,1300.0,49.4941,49.4941,49.4818,49.4879,1300.0
2011-07-06 14:20:00,80.8,80.8,80.74,80.74,1000.0,49.5002,49.5002,49.4634,49.4634,1000.0
2011-07-06 14:30:00,80.8,80.8,80.8,80.8,100.0,49.5002,49.5002,49.5002,49.5002,100.0
2011-07-06 14:40:00,80.8,80.8,80.79,80.79,500.0,49.5002,49.5002,49.4941,49.4941,500.0
2011-07-06 14:50:00,80.77,80.77,80.75,80.75,800.0,49.4818,49.4818,49.4696,49.4696,800.0
2011-07-06 15:00:00,80.78,80.79,80.77,80.77,400.0,49.4879,49.4941,49.4818,49.4818,400.0
2011-07-06 15:10:00,80.77,80.77,80.77,80.77,0.0,49.4818,49.4818,49.4818,49.4818,0.0
2011-07-06 15:20:00,80.78,80.78,80.78,80.78,300.0,49.4879,49.4879,49.4879,49.4879,300.0
2011-07-06 15:30:00,80.75,80.76,80.73,80.76,700.0,49.4696,49.4757,49.4573,49.4757,700.0
2011-07-06 15:40:00,80.74,80.74,80.74,80.74,200.0,49.4634,49.4634,49.4634,49.4634,200.0
2011-07-06 15:50:00,80.75,80.75,80.74,80.75,3100.0,49.4696,49.4696,49.4634,49.4696,3100.0
2011-07-07 09:30:00,80.57,80.71,80.55,80.55,3600.0,49.3593,49.4451,49.347,49.347,3600.0
2011-07-07 09:40:00,80.6,80.61,80.57,80.57,2300.0,49.3777,49.3838,49.3593,49.3593,2300.0
2011-07-07 09:50:00,80.59,80.59,80.59,80.59,400.0,49.3715,49.3715,49.3715,49.3715,400.0
2011-07-07 10:00:00,80.54,80.54,80.5,80.5,1000.0,49.3409,49.3409,49.3164,49.3164,1000.0
2011-07-07 10:10:00,80.5,80.51,80.47,80.51,5600.0,49.3164,49.3225,49.298,49.3225,5600.0
2011-07-07 10:20:00,80.49,80.52,80.48,80.48,1000.0,49.3103,49.3287,49.3042,49.3042,1000.0
2011-07-07 10:30:00,80.51,80.52,80.51,80.52,900.0,49.3225,49.3287,49.3225,49.3287,900.0
2011-07-07 10:40:00,80.53,80.53,80.52,80.52,800.0,49.3348,49.3348,49.3287,49.3287,800.0
2011-07-07 10:50:00,80.53,80.53,80.52,80.53,21100.0,49.3348,49.3348,49.3287,49.3348,21100.0
2011-07-07 11:00:00,80.66,80.67,80.51,80.67,4200.0,49.4144,49.4206,49.3225,49.4206,4200.0
2011-07-07 11:10:00,80.66,80.66,80.62,80.66,12100.0,49.4144,49.4144,49.3899,49.4144,12100.0
2011-07-07 11:20:00,80.66,80.7,80.66,80.69,13800.0,49.4144,49.4389,49.4144,49.4328,13800.0
2011-07-07 11:30:00,80.68,80.7,80.68,80.68,57100.0,49.4267,49.4389,49.4267,49.4267,57100.0
2011-07-07 11:40:00,80.67,80.7,80.67,80.7,1000.0,49.4206,49.4389,49.4206,49.4389,1000.0
2011-07-07 11:50:00,80.7,80.7,80.7,80.7,100.0,49.4389,49.4389,49.4389,49.4389,100.0
2011-07-07 12:00:00,80.7,80.7,80.7,80.7,0.0,49.4389,49.4389,49.4389,49.4389,0.0
2011-07-07 12:10:00,80.73,80.73,80.66,80.66,3500.0,49.4573,49.4573,49.4144,49.4144,3500.0
2011-07-07 12:20:00,80.69,80.69,80.69,80.69,200.0,49.4328,49.4328,49.4328,49.4328,200.0
2011-07-07 12:30:00,80.66,80.69,80.66,80.66,1100.0,49.4144,49.4328,49.4144,49.4144,1100.0
2011-07-07 12:40:00,80.7,80.72,80.7,80.72,400.0,49.4389,49.4512,49.4389,49.4512,400.0
2011-07-07 12:50:00,80.69,80.69,80.68,80.68,400.0,49.4328,49.4328,49.4267,49.4267,400.0
2011-07-07 13:00:00,80.68,80.71,80.68,80.71,2100.0,49.4267,49.4451,49.4267,49.4451,2100.0
2011-07-07 13:10:00,80.67,80.7,80.67,80.7,400.0,49.4206,49.4389,49.4206,49.4389,400.0
2011-07-07 13:20:00,80.71,80.71,80.71,80.71,400.0,49.4451,49.4451,49.4451,49.4451,400.0
2011-07-07 13:30:00,80.71,80.71,80.71,80.71,300.0,49.4451,49.4451,49.4451,49.4451,300.0
2011-07-07 13:40:00,80.67,80.68,80.67,80.68,600.0,49.4206,49.4267,49.4206,49.4267,600.0
2011-07-07 13:50:00,80.68,80.71,80.68,80.71,2900.0,49.4267,49.4451,49.4267,49.4451,2900.0
2011-07-07 14:00:00,80.68,80.72,80.68,80.72,700.0,49.4267,49.4512,49.4267,49.4512,700.0
2011-07-07 14:10:00,80.7,80.72,80.7,80.72,500.0,49.4389,49.4512,49.4389,49.4512,500.0
2011-07-07 14:20:00,80.7,80.7,80.7,80.7,200.0,49.4389,49.4389,49.4389,49.4389,200.0
2011-07-07 14:30:00,80.7,80.71,80.7,80.71,300.0,49.4389,49.4451,49.4389,49.4451,300.0
2011-07-07 14:40:00,80.72,80.73,80.72,80.73,800.0,49.4512,49.4573,49.4512,49.4573,800.0
2011-07-07 14:50:00,80.74,80.74,80.73,80.74,900.0,49.4634,49.4634,49.4573,49.4634,900.0
2011-07-07 15:00:00,80.76,80.76,80.74,80.74,1500.0,49.4757,49.4757,49.4634,49.4634,1500.0
2011-07-07 15:10:00,80.76,80.78,80.75,80.76,1200.0,49.4757,49.4879,49.4696,49.4757,1200.0
2011-07-07 15:20:00,80.74,80.76,80.74,80.76,4400.0,49.4634,49.4757,49.4634,49.4757,4400.0
2011-07-07 15:30:00,80.76,80.76,80.76,80.76,900.0,49.4757,49.4757,49.4757,49.4757,900.0
2011-07-07 15:40:00,80.75,80.75,80.7,80.7,1900.0,49.4696,49.4696,49.4389,49.4389,1900.0
2011-07-07 15:50:00,80.73,80.73,80.72,80.73,2500.0,49.4573,49.4573,49.4512,49.4573,2500.0
2011-07-08 09:30:00,81.36,81.36,81.05,81.08,7800.0,49.8433,49.8433,49.6534,49.6717,7800.0
2011-07-08 09:40:00,81.08,81.09,81.03,81.09,4000.0,49.6717,49.6779,49.6411,49.6779,4000.0
2011-07-08 09:50:00,81.09,81.12,81.04,81.12,32400.0,49.6779,49.6962,49.6472,49.6962,32400.0
2011-07-08 10:00:00,81.12,81.15,81.09,81.15,7100.0,49.6962,49.7146,49.6779,49.7146,7100.0
2011-07-08 10:10:00,81.15,81.2,81.15,81.2,3300.0,49.7146,49.7452,49.7146,49.7452,3300.0
2011-07-08 10:20:00,81.2,81.21,81.18,81.21,4000.0,49.7452,49.7514,49.733,49.7514,4000.0
2011-07-08 10:30:00,81.21,81.21,81.17,81.17,4500.0,49.7514,49.7514,49.7269,49.7269,4500.0
2011-07-08 10:40:00,81.16,81.21,81.16,81.21,2600.0,49.7207,49.7514,49.7207,49.7514,2600.0
2011-07-08 10:50:00,81.21,81.22,81.18,81.2,2800.0,49.7514,49.7575,49.733,49.7452,2800.0
2011-07-08 11:00:00,81.22,81.28,81.22,81.27,3500.0,49.7575,49.7943,49.7575,49.7881,3500.0
2011-07-08 11:10:00,81.27,81.3,81.25,81.3,4000.0,49.7881,49.8065,49.7759,49.8065,4000.0
2011-07-08 11:20:00,81.3,81.31,81.28,81.3,2300.0,49.8065,49.8126,49.7943,49.8065,2300.0
2011-07-08 11:30:00,81.3,81.3,81.26,81.27,3200.0,49.8065,49.8065,49.782,49.7881,3200.0
2011-07-08 11:40:00,81.28,81.28,81.23,81.25,3000.0,49.7943,49.7943,49.7636,49.7759,3000.0
2011-07-08 11:50:00,81.25,81.27,81.24,81.24,1700.0,49.7759,49.7881,49.7697,49.7697,1700.0
2011-07-08 12:00:00,81.25,81.25,81.23,81.23,1800.0,49.7759,49.7759,49.7636,49.7636,1800.0
2011-07-08 12:10:00,81.21,81.24,81.2,81.24,2400.0,49.7514,49.7697,49.7452,49.7697,2400.0
2011-07-08 12:20:00,81.24,81.27,81.24,81.24,8400.0,49.7697,49.7881,49.7697,49.7697,8400.0
2011-07-08 12:30:00,81.25,81.25,81.23,81.24,1600.0,49.7759,49.7759,49.7636,49.7697,1600.0
2011-07-08 12:40:00,81.24,81.24,81.2,81.22,1800.0,49.7697,49.7697,49.7452,49.7575,1800.0
2011-07-08 12:50:00,81.22,81.22,81.21,81.22,2000.0,49.7575,49.7575,49.7514,49.7575,2000.0
2011-07-08 13:00:00,81.19,81.25,81.19,81.25,2900.0,49.7391,49.7759,49.7391,49.7759,2900.0
2011-07-08 13:10:00,81.25,81.28,81.23,81.26,3800.0,49.7759,49.7943,49.7636,49.782,3800.0
2011-07-08 13:20:00,81.26,81.29,81.25,81.25,3200.0,49.782,49.8004,49.7759,49.7759,3200.0
2011-07-08 13:30:00,81.27,81.27,81.23,81.23,2500.0,49.7881,49.7881,49.7636,49.7636,2500.0
2011-07-08 13:40:00,81.25,81.25,81.23,81.23,1300.0,49.7759,49.7759,49.7636,49.7636,1300.0
2011-07-08 13:50:00,81.23,81.23,81.23,81.23,2700.0,49.7636,49.7636,49.7636,49.7636,2700.0
2011-07-08 14:00:00,81.23,81.29,81.23,81.28,2900.0,49.7636,49.8004,49.7636,49.7943,2900.0
2011-07-08 14:10:00,81.28,81.28,81.25,81.26,2900.0,49.7943,49.7943,49.7759,49.782,2900.0
2011-07-08 14:20:00,81.28,81.3,81.27,81.28,3400.0,49.7943,49.8065,49.7881,49.7943,3400.0
2011-07-08 14:30:00,81.27,81.29,81.27,81.27,2700.0,49.7881,49.8004,49.7881,49.7881,2700.0
2011-07-08 14:40:00,81.27,81.28,81.27,81.27,2700.0,49.7881,49.7943,49.7881,49.7881,2700.0
2011-07-08 14:50:00,81.28,81.28,81.27,81.28,4800.0,49.7943,49.7943,49.7881,49.7943,4800.0
2011-07-08 15:00:00,81.27,81.29,81.27,81.28,3400.0,49.7881,49.8004,49.7881,49.7943,3400.0
2011-07-08 15:10:00,81.26,81.29,81.26,81.29,2900.0,49.782,49.8004,49.782,49.8004,2900.0
2011-07-08 15:20:00,81.29,81.29,81.29,81.29,5900.0,49.8004,49.8004,49.8004,49.8004,5900.0
2011-07-08 15:30:00,81.29,81.3,81.28,81.3,6200.0,49.8004,49.8065,49.7943,49.8065,6200.0
2011-07-08 15:40:00,81.3,81.31,81.29,81.31,6400.0,49.8065,49.8126,49.8004,49.8126,6400.0
2011-07-08 15:50:00,81.31,81.31,81.28,81.29,12400.0,49.8126,49.8126,49.7943,49.8004,12400.0
2011-07-11 09:30:00,81.64,81.64,81.36,81.42,2500.0,50.0148,50.0148,49.8433,49.88,2500.0
2011-07-11 09:40:00,81.42,81.42,81.3,81.3,16300.0,49.88,49.88,49.8065,49.8065,16300.0
2011-07-11 09:50:00,81.29,81.29,81.28,81.28,1100.0,49.8004,49.8004,49.7943,49.7943,1100.0
2011-07-11 10:00:00,81.29,81.29,81.29,81.29,19300.0,49.8004,49.8004,49.8004,49.8004,19300.0
2011-07-11 10:10:00,81.41,81.45,81.41,81.45,2700.0,49.8739,49.8984,49.8739,49.8984,2700.0
2011-07-11 10:20:00,81.44,81.44,81.41,81.41,400.0,49.8923,49.8923,49.8739,49.8739,400.0
2011-07-11 10:30:00,81.46,81.46,81.37,81.37,600.0,49.9045,49.9045,49.8494,49.8494,600.0
2011-07-11 10:40:00,81.46,81.46,81.46,81.46,400.0,49.9045,49.9045,49.9045,49.9045,400.0
2011-07-11 10:50:00,81.42,81.51,81.4,81.51,1900.0,49.88,49.9352,49.8678,49.9352,1900.0
2011-07-11 11:00:00,81.51,81.51,81.51,81.51,0.0,49.9352,49.9352,49.9352,49.9352,0.0
2011-07-11 11:10:00,81.53,81.53,81.5,81.51,3300.0,49.9474,49.9474,49.929,49.9352,3300.0
2011-07-11 11:20:00,81.54,81.54,81.46,81.46,2100.0,49.9535,49.9535,49.9045,49.9045,2100.0
2011-07-11 11:30:00,81.49,81.49,81.49,81.49,100.0,49.9229,49.9229,49.9229,49.9229,100.0
2011-07-11 11:40:00,81.49,81.49,81.49,81.49,0.0,49.9229,49.9229,49.9229,49.9229,0.0
2011-07-11 11:50:00,81.47,81.47,81.47,81.47,600.0,49.9107,49.9107,49.9107,49.9107,600.0
2011-07-11 12:00:00,81.47,81.47,81.47,81.47,0.0,49.9107,49.9107,49.9107,49.9107,0.0
2011-07-11 12:10:00,81.39,81.48,81.39,81.47,2500.0,49.8616,49.9168,49.8616,49.9107,2500.0
2011-07-11 12:20:00,81.46,81.47,81.46,81.47,200.0,49.9045,49.9107,49.9045,49.9107,200.0
2011-07-11 12:30:00,81.46,81.46,81.46,81.46,400.0,49.9045,49.9045,49.9045,49.9045,400.0
2011-07-11 12:40:00,81.46,81.46,81.46,81.46,300.0,49.9045,49.9045,49.9045,49.9045,300.0
2011-07-11 12:50:00,81.45,81.45,81.45,81.45,400.0,49.8984,49.8984,49.8984,49.8984,400.0
2011-07-11 13:00:00,81.45,81.5,81.45,81.5,900.0,49.8984,49.929,49.8984,49.929,900.0
2011-07-11 13:10:00,81.49,81.49,81.49,81.49,200.0,49.9229,49.9229,49.9229,49.9229,200.0
2011-07-11 13:20:00,81.56,81.56,81.56,81.56,500.0,49.9658,49.9658,49.9658,49.9658,500.0
2011-07-11 13:30:00,81.51,81.51,81.51,81.51,300.0,49.9352,49.9352,49.9352,49.9352,300.0
2011-07-11 13:40:00,81.56,81.56,81.52,81.52,800.0,49.9658,49.9658,49.9413,49.9413,800.0
2011-07-11 13:50:00,81.54,81.54,81.54,81.54,200.0,49.9535,49.9535,49.9535,49.9535,200.0
2011-07-11 14:00:00,81.51,81.57,81.51,81.55,1900.0,49.9352,49.9719,49.9352,49.9597,1900.0
2011-07-11 14:10:00,81.56,81.57,81.56,81.57,400.0,49.9658,49.9719,49.9658,49.9719,400.0
2011-07-11 14:20:00,81.53,81.61,81.53,81.58,1700.0,49.9474,49.9964,49.9474,49.978,1700.0
2011-07-11 14:30:00,81.6,81.6,81.57,81.59,2900.0,49.9903,49.9903,49.9719,49.9842,2900.0
2011-07-11 14:40:00,81.6,81.6,81.59,81.59,900.0,49.9903,49.9903,49.9842,49.9842,900.0
2011-07-11 14:50:00,81.59,81.59,81.59,81.59,0.0,49.9842,49.9842,49.9842,49.9842,0.0
2011-07-11 15:00:00,81.59,81.59,81.59,81.59,0.0,49.9842,49.9842,49.9842,49.9842,0.0
2011-07-11 15:10:00,81.6,81.62,81.6,81.61,1400.0,49.9903,50.0025,49.9903,49.9964,1400.0
2011-07-11 15:20:00,81.62,81.62,81.6,81.6,800.0,50.0025,50.0025,49.9903,49.9903,800.0
2011-07-11 15:30:00,81.61,81.61,81.61,81.61,400.0,49.9964,49.9964,49.9964,49.9964,400.0
2011-07-11 15:40:00,81.61,81.61,81.61,81.61,0.0,49.9964,49.9964,49.9964,49.9964,0.0
2011-07-11 15:50:00,81.61,81.61,81.57,81.6,5300.0,49.9964,49.9964,49.9719,49.9903,5300.0
2011-07-12 09:30:00,81.81,81.81,81.57,81.68,13700.0,50.1189,50.1189,49.9719,50.0393,13700.0
2011-07-12 09:40:00,81.6,81.6,81.6,81.6,500.0,49.9903,49.9903,49.9903,49.9903,500.0
2011-07-12 09:50:00,81.63,81.63,81.63,81.63,200.0,50.0087,50.0087,50.0087,50.0087,200.0
2011-07-12 10:00:00,81.62,81.62,81.54,81.54,4900.0,50.0025,50.0025,49.9535,49.9535,4900.0
2011-07-12 10:10:00,81.54,81.64,81.52,81.6,3200.0,49.9535,50.0148,49.9413,49.9903,3200.0
2011-07-12 10:20:00,81.6,81.6,81.53,81.53,12000.0,49.9903,49.9903,49.9474,49.9474,12000.0
2011-07-12 10:30:00,81.56,81.56,81.48,81.49,2000.0,49.9658,49.9658,49.9168,49.9229,2000.0
2011-07-12 10:40:00,81.49,81.49,81.49,81.49,0.0,49.9229,49.9229,49.9229,49.9229,0.0
2011-07-12 10:50:00,81.49,81.49,81.49,81.49,0.0,49.9229,49.9229,49.9229,49.9229,0.0
2011-07-12 11:00:00,81.63,81.63,81.52,81.54,2100.0,50.0087,50.0087,49.9413,49.9535,2100.0
2011-07-12 11:10:00,81.5,81.55,81.5,81.54,6600.0,49.929,49.9597,49.929,49.9535,6600.0
2011-07-12 11:20:00,81.54,81.54,81.54,81.54,0.0,49.9535,49.9535,49.9535,49.9535,0.0
2011-07-12 11:30:00,81.55,81.55,81.51,81.51,1200.0,49.9597,49.9597,49.9352,49.9352,1200.0
2011-07-12 11:40:00,81.5,81.6,81.5,81.56,1800.0,49.929,49.9903,49.929,49.9658,1800.0
2011-07-12 11:50:00,81.56,81.58,81.56,81.58,300.0,49.9658,49.978,49.9658,49.978,300.0
2011-07-12 12:00:00,81.56,81.58,81.45,81.49,1300.0,49.9658,49.978,49.8984,49.9229,1300.0
2011-07-12 12:10:00,81.46,81.46,81.46,81.46,100.0,49.9045,49.9045,49.9045,49.9045,100.0
2011-07-12 12:20:00,81.46,81.46,81.46,81.46,0.0,49.9045,49.9045,49.9045,49.9045,0.0
2011-07-12 12:30:00,81.46,81.46,81.45,81.45,1800.0,49.9045,49.9045,49.8984,49.8984,1800.0
2011-07-12 12:40:00,81.44,81.44,81.44,81.44,100.0,49.8923,49.8923,49.8923,49.8923,100.0
2011-07-12 12:50:00,81.41,81.45,81.41,81.45,500.0,49.8739,49.8984,49.8739,49.8984,500.0
2011-07-12 13:00:00,81.46,81.47,81.46,81.47,1700.0,49.9045,49.9107,49.9045,49.9107,1700.0
2011-07-12 13:10:00,81.55,81.55,81.47,81.53,1000.0,49.9597,49.9597,49.9107,49.9474,1000.0
2011-07-12 13:20:00,81.55,81.62,81.55,81.62,2700.0,49.9597,50.0025,49.9597,50.0025,2700.0
2011-07-12 13:30:00,81.59,81.59,81.53,81.53,500.0,49.9842,49.9842,49.9474,49.9474,500.0
2011-07-12 13:40:00,81.62,81.62,81.62,81.62,400.0,50.0025,50.0025,50.0025,50.0025,400.0
2011-07-12 13:50:00,81.6,81.6,81.57,81.57,1400.0,49.9903,49.9903,49.9719,49.9719,1400.0
2011-07-12 14:00:00,81.65,81.65,81.61,81.61,2600.0,50.0209,50.0209,49.9964,49.9964,2600.0
2011-07-12 14:10:00,81.52,81.53,81.52,81.53,800.0,49.9413,49.9474,49.9413,49.9474,800.0
2011-07-12 14:20:00,81.5,81.53,81.5,81.53,400.0,49.929,49.9474,49.929,49.9474,400.0
2011-07-12 14:30:00,81.53,81.53,81.5,81.5,1100.0,49.9474,49.9474,49.929,49.929,1100.0
2011-07-12 14:40:00,81.52,81.52,81.51,81.51,1100.0,49.9413,49.9413,49.9352,49.9352,1100.0
2011-07-12 14:50:00,81.56,81.58,81.51,81.53,4100.0,49.9658,49.978,49.9352,49.9474,4100.0
2011-07-12 15:00:00,81.54,81.54,81.54,81.54,2100.0,49.9535,49.9535,49.9535,49.9535,2100.0
2011-07-12 15:10:00,81.62,81.62,81.54,81.54,300.0,50.0025,50.0025,49.9535,49.9535,300.0
2011-07-12 15:20:00,81.55,81.57,81.5,81.57,1400.0,49.9597,49.9719,49.929,49.9719,1400.0
2011-07-12 15:30:00,81.57,81.66,81.57,81.65,1700.0,49.9719,50.0271,49.9719,50.0209,1700.0
2011-07-12 15:40:00,81.6,81.63,81.6,81.63,2100.0,49.9903,50.0087,49.9903,50.0087,2100.0
2011-07-12 15:50:00,81.67,81.67,81.58,81.61,4100.0,50.0332,50.0332,49.978,49.9964,4100.0
2011-07-13 09:30:00,81.48,81.48,81.48,81.48,1400.0,49.9168,49.9168,49.9168,49.9168,1400.0
2011-07-13 09:40:00,81.69,81.7,81.68,81.69,19600.0,50.0454,50.0516,50.0393,50.0454,19600.0
2011-07-13 09:50:00,81.7,81.7,81.63,81.63,400.0,50.0516,50.0516,50.0087,50.0087,400.0
2011-07-13 10:00:00,81.61,81.65,81.61,81.65,700.0,49.9964,50.0209,49.9964,50.0209,700.0
2011-07-13 10:10:00,81.64,81.64,81.54,81.56,900.0,50.0148,50.0148,49.9535,49.9658,900.0
2011-07-13 10:20:00,81.53,81.53,81.5,81.51,14300.0,49.9474,49.9474,49.929,49.9352,14300.0
2011-07-13 10:30:00,81.51,81.51,81.51,81.51,100.0,49.9352,49.9352,49.9352,49.9352,100.0
2011-07-13 10:40:00,81.51,81.51,81.51,81.51,0.0,49.9352,49.9352,49.9352,49.9352,0.0
2011-07-13 10:50:00,81.46,81.5,81.4,81.5,2500.0,49.9045,49.929,49.8678,49.929,2500.0
2011-07-13 11:00:00,81.49,81.51,81.48,81.48,2300.0,49.9229,49.9352,49.9168,49.9168,2300.0
2011-07-13 11:10:00,81.47,81.49,81.47,81.49,1400.0,49.9107,49.9229,49.9107,49.9229,1400.0
2011-07-13 11:20:00,81.48,81.48,81.48,81.48,200.0,49.9168,49.9168,49.9168,49.9168,200.0
2011-07-13 11:30:00,81.45,81.47,81.45,81.47,400.0,49.8984,49.9107,49.8984,49.9107,400.0
2011-07-13 11:40:00,81.44,81.44,81.44,81.44,200.0,49.8923,49.8923,49.8923,49.8923,200.0
2011-07-13 11:50:00,81.47,81.47,81.47,81.47,1700.0,49.9107,49.9107,49.9107,49.9107,1700.0
2011-07-13 12:00:00,81.45,81.46,81.45,81.46,300.0,49.8984,49.9045,49.8984,49.9045,300.0
2011-07-13 12:10:00,81.47,81.48,81.47,81.48,1700.0,49.9107,49.9168,49.9107,49.9168,1700.0
2011-07-13 12:20:00,81.45,81.48,81.45,81.48,300.0,49.8984,49.9168,49.8984,49.9168,300.0
2011-07-13 12:30:00,81.48,81.48,81.48,81.48,100.0,49.9168,49.9168,49.9168,49.9168,100.0
2011-07-13 12:40:00,81.48,81.48,81.48,81.48,200.0,49.9168,49.9168,49.9168,49.9168,200.0
2011-07-13 12:50:00,81.45,81.5,81.45,81.5,5700.0,49.8984,49.929,49.8984,49.929,5700.0
2011-07-13 13:00:00,81.55,81.58,81.55,81.58,200.0,49.9597,49.978,49.9597,49.978,200.0
2011-07-13 13:10:00,81.59,81.63,81.55,81.56,600.0,49.9842,50.0087,49.9597,49.9658,600.0
2011-07-13 13:20:00,81.63,81.63,81.63,81.63,100.0,50.0087,50.0087,50.0087,50.0087,100.0
2011-07-13 13:30:00,81.63,81.66,81.63,81.66,300.0,50.0087,50.0271,50.0087,50.0271,300.0
2011-07-13 13:40:00,81.67,81.67,81.65,81.65,200.0,50.0332,50.0332,50.0209,50.0209,200.0
2011-07-13 13:50:00,81.68,81.7,81.67,81.68,600.0,50.0393,50.0516,50.0332,50.0393,600.0
2011-07-13 14:00:00,81.69,81.7,81.67,81.68,1800.0,50.0454,50.0516,50.0332,50.0393,1800.0
2011-07-13 14:10:00,81.69,81.69,81.69,81.69,300.0,50.0454,50.0454,50.0454,50.0454,300.0
2011-07-13 14:20:00,81.7,81.7,81.7,81.7,400.0,50.0516,50.0516,50.0516,50.0516,400.0
2011-07-13 14:30:00,81.72,81.72,81.72,81.72,100.0,50.0638,50.0638,50.0638,50.0638,100.0
2011-07-13 14:40:00,81.72,81.72,81.72,81.72,0.0,50.0638,50.0638,50.0638,50.0638,0.0
2011-07-13 14:50:00,81.74,81.74,81.67,81.68,1700.0,50.0761,50.0761,50.0332,50.0393,1700.0
2011-07-13 15:00:00,81.75,81.75,81.73,81.74,2200.0,50.0822,50.0822,50.0699,50.0761,2200.0
2011-07-13 15:10:00,81.7,81.74,81.67,81.73,1000.0,50.0516,50.0761,50.0332,50.0699,1000.0
2011-07-13 15:20:00,81.68,81.68,81.68,81.68,100.0,50.0393,50.0393,50.0393,50.0393,100.0
2011-07-13 15:30:00,81.74,81.74,81.73,81.74,6000.0,50.0761,50.0761,50.0699,50.0761,6000.0
2011-07-13 15:40:00,81.72,81.77,81.72,81.77,1700.0,50.0638,50.0944,50.0638,50.0944,1700.0
2011-07-13 15:50:00,81.77,81.79,81.76,81.79,3800.0,50.0944,50.1067,50.0883,50.1067,3800.0
2011-07-14 09:30:00,81.6,81.6,81.55,81.55,4100.0,49.9903,49.9903,49.9597,49.9597,4100.0
2011-07-14 09:40:00,81.57,81.59,81.55,81.58,4500.0,49.9719,49.9842,49.9597,49.978,4500.0
2011-07-14 09:50:00,81.58,81.58,81.58,81.58,0.0,49.978,49.978,49.978,49.978,0.0
2011-07-14 10:00:00,81.51,81.58,81.44,81.5,10900.0,49.9352,49.978,49.8923,49.929,10900.0
2011-07-14 10:10:00,81.57,81.59,81.57,81.59,400.0,49.9719,49.9842,49.9719,49.9842,400.0
2011-07-14 10:20:00,81.58,81.58,81.57,81.57,300.0,49.978,49.978,49.9719,49.9719,300.0
2011-07-14 10:30:00,81.49,81.5,81.49,81.5,700.0,49.9229,49.929,49.9229,49.929,700.0
2011-07-14 10:40:00,81.5,81.5,81.5,81.5,1400.0,49.929,49.929,49.929,49.929,1400.0
2011-07-14 10:50:00,81.5,81.59,81.49,81.59,2300.0,49.929,49.9842,49.9229,49.9842,2300.0
2011-07-14 11:00:00,81.57,81.57,81.57,81.57,200.0,49.9719,49.9719,49.9719,49.9719,200.0
2011-07-14 11:10:00,81.56,81.56,81.55,81.56,800.0,49.9658,49.9658,49.9597,49.9658,800.0
2011-07-14 11:20:00,81.5,81.5,81.5,81.5,200.0,49.929,49.929,49.929,49.929,200.0
2011-07-14 11:30:00,81.54,81.54,81.48,81.48,800.0,49.9535,49.9535,49.9168,49.9168,800.0
2011-07-14 11:40:00,81.48,81.48,81.48,81.48,600.0,49.9168,49.9168,49.9168,49.9168,600.0
2011-07-14 11:50:00,81.48,81.48,81.48,81.48,0.0,49.9168,49.9168,49.9168,49.9168,0.0
2011-07-14 12:00:00,81.48,81.48,81.48,81.48,0.0,49.9168,49.9168,49.9168,49.9168,0.0
2011-07-14 12:10:00,81.52,81.52,81.52,81.52,100.0,49.9413,49.9413,49.9413,49.9413,100.0
2011-07-14 12:20:00,81.54,81.61,81.53,81.61,500.0,49.9535,49.9964,49.9474,49.9964,500.0
2011-07-14 12:30:00,81.61,81.61,81.61,81.61,0.0,49.9964,49.9964,49.9964,49.9964,0.0
2011-07-14 12:40:00,81.61,81.61,81.61,81.61,0.0,49.9964,49.9964,49.9964,49.9964,0.0
2011-07-14 12:50:00,81.57,81.57,81.57,81.57,300.0,49.9719,49.9719,49.9719,49.9719,300.0
2011-07-14 13:00:00,81.56,81.6,81.56,81.6,11500.0,49.9658,49.9903,49.9658,49.9903,11500.0
2011-07-14 13:10:00,81.6,81.6,81.6,81.6,400.0,49.9903,49.9903,49.9903,49.9903,400.0
2011-07-14 13:20:00,81.66,81.66,81.58,81.58,600.0,50.0271,50.0271,49.978,49.978,600.0
2011-07-14 13:30:00,81.53,81.53,81.5,81.5,600.0,49.9474,49.9474,49.929,49.929,600.0
2011-07-14 13:40:00,81.53,81.53,81.52,81.52,1500.0,49.9474,49.9474,49.9413,49.9413,1500.0
2011-07-14 13:50:00,81.55,81.56,81.55,81.56,800.0,49.9597,49.9658,49.9597,49.9658,800.0
2011-07-14 14:00:00,81.48,81.54,81.48,81.54,1600.0,49.9168,49.9535,49.9168,49.9535,1600.0
2011-07-14 14:10:00,81.5,81.53,81.45,81.53,2400.0,49.929,49.9474,49.8984,49.9474,2400.0
2011-07-14 14:20:00,81.53,81.53,81.53,81.53,500.0,49.9474,49.9474,49.9474,49.9474,500.0
2011-07-14 14:30:00,81.48,81.54,81.48,81.53,700.0,49.9168,49.9535,49.9168,49.9474,700.0
2011-07-14 14:40:00,81.5,81.51,81.48,81.51,3500.0,49.929,49.9352,49.9168,49.9352,3500.0
2011-07-14 14:50:00,81.51,81.51,81.48,81.48,200.0,49.9352,49.9352,49.9168,49.9168,200.0
2011-07-14 15:00:00,81.41,81.49,81.41,81.49,300.0,49.8739,49.9229,49.8739,49.9229,300.0
2011-07-14 15:10:00,81.49,81.49,81.49,81.49,0.0,49.9229,49.9229,49.9229,49.9229,0.0
2011-07-14 15:20:00,81.42,81.44,81.42,81.43,1100.0,49.88,49.8923,49.88,49.8861,1100.0
2011-07-14 15:30:00,81.43,81.43,81.4,81.4,2000.0,49.8861,49.8861,49.8678,49.8678,2000.0
2011-07-14 15:40:00,81.42,81.42,81.38,81.42,3800.0,49.88,49.88,49.8555,49.88,3800.0
2011-07-14 15:50:00,81.43,81.43,81.41,81.41,2200.0,49.8861,49.8861,49.8739,49.8739,2200.0
2011-07-15 09:30:00,81.5,81.5,81.35,81.35,3900.0,49.929,49.929,49.8371,49.8371,3900.0
2011-07-15 09:40:00,81.34,81.38,81.34,81.38,400.0,49.831,49.8555,49.831,49.8555,400.0
2011-07-15 09:50:00,81.39,81.41,81.39,81.41,500.0,49.8616,49.8739,49.8616,49.8739,500.0
2011-07-15 10:00:00,81.43,81.43,81.32,81.36,10000.0,49.8861,49.8861,49.8188,49.8433,10000.0
2011-07-15 10:10:00,81.36,81.38,81.36,81.38,3000.0,49.8433,49.8555,49.8433,49.8555,3000.0
2011-07-15 10:20:00,81.54,81.54,81.44,81.44,1700.0,49.9535,49.9535,49.8923,49.8923,1700.0
2011-07-15 10:30:00,81.57,81.57,81.57,81.57,100.0,49.9719,49.9719,49.9719,49.9719,100.0
2011-07-15 10:40:00,81.43,81.43,81.42,81.42,2000.0,49.8861,49.8861,49.88,49.88,2000.0
2011-07-15 10:50:00,81.42,81.42,81.38,81.4,400.0,49.88,49.88,49.8555,49.8678,400.0
2011-07-15 11:00:00,81.44,81.44,81.44,81.44,200.0,49.8923,49.8923,49.8923,49.8923,200.0
2011-07-15 11:10:00,81.44,81.44,81.44,81.44,0.0,49.8923,49.8923,49.8923,49.8923,0.0
2011-07-15 11:20:00,81.4,81.42,81.4,81.4,1700.0,49.8678,49.88,49.8678,49.8678,1700.0
2011-07-15 11:30:00,81.39,81.42,81.39,81.39,600.0,49.8616,49.88,49.8616,49.8616,600.0
2011-07-15 11:40:00,81.42,81.42,81.42,81.42,100.0,49.88,49.88,49.88,49.88,100.0
2011-07-15 11:50:00,81.42,81.43,81.42,81.43,3500.0,49.88,49.8861,49.88,49.8861,3500.0
2011-07-15 12:00:00,81.43,81.43,81.43,81.43,0.0,49.8861,49.8861,49.8861,49.8861,0.0
2011-07-15 12:10:00,81.43,81.43,81.43,81.43,0.0,49.8861,49.8861,49.8861,49.8861,0.0
2011-07-15 12:20:00,81.46,81.46,81.46,81.46,500.0,49.9045,49.9045,49.9045,49.9045,500.0
2011-07-15 12:30:00,81.38,81.38,81.38,81.38,100.0,49.8555,49.8555,49.8555,49.8555,100.0
2011-07-15 12:40:00,81.37,81.46,81.37,81.46,300.0,49.8494,49.9045,49.8494,49.9045,300.0
2011-07-15 12:50:00,81.37,81.37,81.37,81.37,300.0,49.8494,49.8494,49.8494,49.8494,300.0
2011-07-15 13:00:00,81.37,81.37,81.37,81.37,200.0,49.8494,49.8494,49.8494,49.8494,200.0
2011-07-15 13:10:00,81.44,81.44,81.44,81.44,200.0,49.8923,49.8923,49.8923,49.8923,200.0
2011-07-15 13:20:00,81.44,81.44,81.44,81.44,1400.0,49.8923,49.8923,49.8923,49.8923,1400.0
2011-07-15 13:30:00,81.44,81.44,81.44,81.44,0.0,49.8923,49.8923,49.8923,49.8923,0.0
2011-07-15 13:40:00,81.42,81.42,81.42,81.42,100.0,49.88,49.88,49.88,49.88,100.0
2011-07-15 13:50:00,81.46,81.48,81.46,81.47,300.0,49.9045,49.9168,49.9045,49.9107,300.0
2011-07-15 14:00:00,81.51,81.51,81.51,81.51,200.0,49.9352,49.9352,49.9352,49.9352,200.0
2011-07-15 14:10:00,81.56,81.56,81.48,81.48,200.0,49.9658,49.9658,49.9168,49.9168,200.0
2011-07-15 14:20:00,81.48,81.59,81.48,81.59,1100.0,49.9168,49.9842,49.9168,49.9842,1100.0
2011-07-15 14:30:00,81.51,81.54,81.51,81.54,600.0,49.9352,49.9535,49.9352,49.9535,600.0
2011-07-15 14:40:00,81.54,81.54,81.54,81.54,0.0,49.9535,49.9535,49.9535,49.9535,0.0
2011-07-15 14:50:00,81.47,81.6,81.47,81.52,1300.0,49.9107,49.9903,49.9107,49.9413,1300.0
2011-07-15 15:00:00,81.59,81.59,81.59,81.59,400.0,49.9842,49.9842,49.9842,49.9842,400.0
2011-07-15 15:10:00,81.57,81.59,81.57,81.59,300.0,49.9719,49.9842,49.9719,49.9842,300.0
2011-07-15 15:20:00,81.59,81.59,81.59,81.59,1000.0,49.9842,49.9842,49.9842,49.9842,1000.0
2011-07-15 15:30:00,81.59,81.59,81.58,81.59,900.0,49.9842,49.9842,49.978,49.9842,900.0
2011-07-15 15:40:00,81.53,81.53,81.53,81.53,100.0,49.9474,49.9474,49.9474,49.9474,100.0
2011-07-15 15:50:00,81.58,81.58,81.58,81.58,200.0,49.978,49.978,49.978,49.978,200.0
2011-07-18 09:30:00,81.67,81.67,81.53,81.61,6200.0,50.0332,50.0332,49.9474,49.9964,6200.0
2011-07-18 09:40:00,81.49,81.49,81.47,81.47,300.0,49.9229,49.9229,49.9107,49.9107,300.0
2011-07-18 09:50:00,81.54,81.54,81.47,81.48,1900.0,49.9535,49.9535,49.9107,49.9168,1900.0
2011-07-18 10:00:00,81.47,81.53,81.47,81.53,1300.0,49.9107,49.9474,49.9107,49.9474,1300.0
2011-07-18 10:10:00,81.52,81.52,81.5,81.5,900.0,49.9413,49.9413,49.929,49.929,900.0
2011-07-18 10:20:00,81.54,81.54,81.54,81.54,100.0,49.9535,49.9535,49.9535,49.9535,100.0
2011-07-18 10:30:00,81.54,81.54,81.54,81.54,0.0,49.9535,49.9535,49.9535,49.9535,0.0
2011-07-18 10:40:00,81.46,81.46,81.46,81.46,400.0,49.9045,49.9045,49.9045,49.9045,400.0
2011-07-18 10:50:00,81.51,81.52,81.51,81.52,800.0,49.9352,49.9413,49.9352,49.9413,800.0
2011-07-18 11:00:00,81.52,81.57,81.52,81.57,400.0,49.9413,49.9719,49.9413,49.9719,400.0
2011-07-18 11:10:00,81.55,81.55,81.5,81.5,1100.0,49.9597,49.9597,49.929,49.929,1100.0
2011-07-18 11:20:00,81.52,81.53,81.51,81.51,1300.0,49.9413,49.9474,49.9352,49.9352,1300.0
2011-07-18 11:30:00,81.52,81.54,81.52,81.54,1900.0,49.9413,49.9535,49.9413,49.9535,1900.0
2011-07-18 11:40:00,81.54,81.54,81.54,81.54,0.0,49.9535,49.9535,49.9535,49.9535,0.0
2011-07-18 11:50:00,81.45,81.45,81.45,81.45,200.0,49.8984,49.8984,49.8984,49.8984,200.0
2011-07-18 12:00:00,81.42,81.44,81.41,81.41,1900.0,49.88,49.8923,49.8739,49.8739,1900.0
2011-07-18 12:10:00,81.39,81.4,81.36,81.4,2500.0,49.8616,49.8678,49.8433,49.8678,2500.0
2011-07-18 12:20:00,81.4,81.4,81.39,81.39,300.0,49.8678,49.8678,49.8616,49.8616,300.0
2011-07-18 12:30:00,81.39,81.42,81.39,81.39,800.0,49.8616,49.88,49.8616,49.8616,800.0
2011-07-18 12:40:00,81.39,81.39,81.39,81.39,0.0,49.8616,49.8616,49.8616,49.8616,0.0
2011-07-18 12:50:00,81.4,81.4,81.37,81.37,2700.0,49.8678,49.8678,49.8494,49.8494,2700.0
2011-07-18 13:00:00,81.39,81.4,81.38,81.4,600.0,49.8616,49.8678,49.8555,49.8678,600.0
2011-07-18 13:10:00,81.37,81.39,81.37,81.38,400.0,49.8494,49.8616,49.8494,49.8555,400.0
2011-07-18 13:20:00,81.39,81.39,81.37,81.38,1000.0,49.8616,49.8616,49.8494,49.8555,1000.0
2011-07-18 13:30:00,81.39,81.39,81.36,81.36,1700.0,49.8616,49.8616,49.8433,49.8433,1700.0
2011-07-18 13:40:00,81.37,81.37,81.37,81.37,100.0,49.8494,49.8494,49.8494,49.8494,100.0
2011-07-18 13:50:00,81.37,81.37,81.35,81.35,900.0,49.8494,49.8494,49.8371,49.8371,900.0
2011-07-18 14:00:00,81.36,81.39,81.36,81.39,800.0,49.8433,49.8616,49.8433,49.8616,800.0
2011-07-18 14:10:00,81.39,81.39,81.39,81.39,0.0,49.8616,49.8616,49.8616,49.8616,0.0
2011-07-18 14:20:00,81.38,81.39,81.38,81.39,700.0,49.8555,49.8616,49.8555,49.8616,700.0
2011-07-18 14:30:00,81.4,81.42,81.4,81.42,900.0,49.8678,49.88,49.8678,49.88,900.0
2011-07-18 14:40:00,81.42,81.42,81.42,81.42,100.0,49.88,49.88,49.88,49.88,100.0
2011-07-18 14:50:00,81.42,81.42,81.42,81.42,100.0,49.88,49.88,49.88,49.88,100.0
2011-07-18 15:00:00,81.43,81.43,81.43,81.43,1100.0,49.8861,49.8861,49.8861,49.8861,1100.0
2011-07-18 15:10:00,81.42,81.42,81.4,81.4,400.0,49.88,49.88,49.8678,49.8678,400.0
2011-07-18 15:20:00,81.43,81.43,81.43,81.43,300.0,49.8861,49.8861,49.8861,49.8861,300.0
2011-07-18 15:30:00,81.4,81.41,81.4,81.41,1700.0,49.8678,49.8739,49.8678,49.8739,1700.0
2011-07-18 15:40:00,81.42,81.42,81.42,81.42,400.0,49.88,49.88,49.88,49.88,400.0
2011-07-18 15:50:00,81.41,81.41,81.39,81.4,3000.0,49.8739,49.8739,49.8616,49.8678,3000.0
2011-07-19 09:30:00,81.47,81.47,81.39,81.39,4000.0,49.9107,49.9107,49.8616,49.8616,4000.0
2011-07-19 09:40:00,81.36,81.39,81.34,81.39,1400.0,49.8433,49.8616,49.831,49.8616,1400.0
2011-07-19 09:50:00,81.38,81.39,81.38,81.38,1200.0,49.8555,49.8616,49.8555,49.8555,1200.0
2011-07-19 10:00:00,81.38,81.38,81.38,81.38,0.0,49.8555,49.8555,49.8555,49.8555,0.0
2011-07-19 10:10:00,81.36,81.36,81.36,81.36,100.0,49.8433,49.8433,49.8433,49.8433,100.0
2011-07-19 10:20:00,81.39,81.39,81.38,81.38,600.0,49.8616,49.8616,49.8555,49.8555,600.0
2011-07-19 10:30:00,81.4,81.4,81.38,81.38,1800.0,49.8678,49.8678,49.8555,49.8555,1800.0
2011-07-19 10:40:00,81.4,81.4,81.4,81.4,200.0,49.8678,49.8678,49.8678,49.8678,200.0
2011-07-19 10:50:00,81.4,81.41,81.4,81.41,900.0,49.8678,49.8739,49.8678,49.8739,900.0
2011-07-19 11:00:00,81.41,81.43,81.39,81.43,2300.0,49.8739,49.8861,49.8616,49.8861,2300.0
2011-07-19 11:10:00,81.44,81.44,81.43,81.43,400.0,49.8923,49.8923,49.8861,49.8861,400.0
2011-07-19 11:20:00,81.41,81.42,81.38,81.42,1000.0,49.8739,49.88,49.8555,49.88,1000.0
2011-07-19 11:30:00,81.42,81.42,81.42,81.42,300.0,49.88,49.88,49.88,49.88,300.0
2011-07-19 11:40:00,81.45,81.47,81.45,81.47,600.0,49.8984,49.9107,49.8984,49.9107,600.0
2011-07-19 11:50:00,81.47,81.47,81.47,81.47,0.0,49.9107,49.9107,49.9107,49.9107,0.0
2011-07-19 12:00:00,81.47,81.47,81.47,81.47,0.0,49.9107,49.9107,49.9107,49.9107,0.0
2011-07-19 12:10:00,81.45,81.45,81.45,81.45,200.0,49.8984,49.8984,49.8984,49.8984,200.0
2011-07-19 12:20:00,81.53,81.53,81.52,81.52,500.0,49.9474,49.9474,49.9413,49.9413,500.0
2011-07-19 12:30:00,81.53,81.57,81.52,81.52,1500.0,49.9474,49.9719,49.9413,49.9413,1500.0
2011-07-19 12:40:00,81.52,81.52,81.52,81.52,0.0,49.9413,49.9413,49.9413,49.9413,0.0
2011-07-19 12:50:00,81.56,81.56,81.56,81.56,200.0,49.9658,49.9658,49.9658,49.9658,200.0
2011-07-19 13:00:00,81.55,81.55,81.53,81.53,800.0,49.9597,49.9597,49.9474,49.9474,800.0
2011-07-19 13:10:00,81.53,81.56,81.53,81.55,500.0,49.9474,49.9658,49.9474,49.9597,500.0
2011-07-19 13:20:00,81.55,81.55,81.55,81.55,200.0,49.9597,49.9597,49.9597,49.9597,200.0
2011-07-19 13:30:00,81.56,81.56,81.55,81.55,300.0,49.9658,49.9658,49.9597,49.9597,300.0
2011-07-19 13:40:00,81.56,81.57,81.53,81.53,1100.0,49.9658,49.9719,49.9474,49.9474,1100.0
2011-07-19 13:50:00,81.57,81.59,81.57,81.59,400.0,49.9719,49.9842,49.9719,49.9842,400.0
2011-07-19 14:00:00,81.63,81.66,81.57,81.66,900.0,50.0087,50.0271,49.9719,50.0271,900.0
2011-07-19 14:10:00,81.66,81.66,81.63,81.63,500.0,50.0271,50.0271,50.0087,50.0087,500.0
2011-07-19 14:20:00,81.63,81.63,81.59,81.61,600.0,50.0087,50.0087,49.9842,49.9964,600.0
2011-07-19 14:30:00,81.62,81.63,81.59,81.63,2300.0,50.0025,50.0087,49.9842,50.0087,2300.0
2011-07-19 14:40:00,81.62,81.62,81.59,81.61,1700.0,50.0025,50.0025,49.9842,49.9964,1700.0
2011-07-19 14:50:00,81.61,81.61,81.58,81.61,4400.0,49.9964,49.9964,49.978,49.9964,4400.0
2011-07-19 15:00:00,81.63,81.63,81.62,81.62,300.0,50.0087,50.0087,50.0025,50.0025,300.0
2011-07-19 15:10:00,81.63,81.66,81.63,81.66,1300.0,50.0087,50.0271,50.0087,50.0271,1300.0
2011-07-19 15:20:00,81.68,81.68,81.66,81.68,900.0,50.0393,50.0393,50.0271,50.0393,900.0
2011-07-19 15:30:00,81.68,81.7,81.61,81.7,2500.0,50.0393,50.0516,49.9964,50.0516,2500.0
2011-07-19 15:40:00,81.7,81.7,81.66,81.69,700.0,50.0516,50.0516,50.0271,50.0454,700.0
2011-07-19 15:50:00,81.69,81.74,81.64,81.74,5900.0,50.0454,50.0761,50.0148,50.0761,5900.0
2011-07-20 09:30:00,81.47,81.66,81.47,81.66,1100.0,49.9107,50.0271,49.9107,50.0271,1100.0
2011-07-20 09:40:00,81.65,81.66,81.65,81.66,900.0,50.0209,50.0271,50.0209,50.0271,900.0
2011-07-20 09:50:00,81.66,81.66,81.59,81.59,500.0,50.0271,50.0271,49.9842,49.9842,500.0
2011-07-20 10:00:00,81.61,81.85,81.58,81.58,6800.0,49.9964,50.1435,49.978,49.978,6800.0
2011-07-20 10:10:00,81.55,81.55,81.55,81.55,700.0,49.9597,49.9597,49.9597,49.9597,700.0
2011-07-20 10:20:00,81.55,81.55,81.55,81.55,500.0,49.9597,49.9597,49.9597,49.9597,500.0
2011-07-20 10:30:00,81.55,81.55,81.47,81.47,1500.0,49.9597,49.9597,49.9107,49.9107,1500.0
2011-07-20 10:40:00,81.47,81.47,81.47,81.47,0.0,49.9107,49.9107,49.9107,49.9107,0.0
2011-07-20 10:50:00,81.5,81.5,81.48,81.48,300.0,49.929,49.929,49.9168,49.9168,300.0
2011-07-20 11:00:00,81.48,81.48,81.47,81.47,200.0,49.9168,49.9168,49.9107,49.9107,200.0
2011-07-20 11:10:00,81.47,81.47,81.47,81.47,0.0,49.9107,49.9107,49.9107,49.9107,0.0
2011-07-20 11:20:00,81.47,81.47,81.47,81.47,0.0,49.9107,49.9107,49.9107,49.9107,0.0
2011-07-20 11:30:00,81.48,81.48,81.47,81.47,1300.0,49.9168,49.9168,49.9107,49.9107,1300.0
2011-07-20 11:40:00,81.48,81.48,81.48,81.48,400.0,49.9168,49.9168,49.9168,49.9168,400.0
2011-07-20 11:50:00,81.46,81.49,81.46,81.49,500.0,49.9045,49.9229,49.9045,49.9229,500.0
2011-07-20 12:00:00,81.49,81.49,81.49,81.49,0.0,49.9229,49.9229,49.9229,49.9229,0.0
2011-07-20 12:10:00,81.48,81.48,81.48,81.48,100.0,49.9168,49.9168,49.9168,49.9168,100.0
2011-07-20 12:20:00,81.48,81.48,81.48,81.48,0.0,49.9168,49.9168,49.9168,49.9168,0.0
2011-07-20 12:30:00,81.53,81.53,81.51,81.51,800.0,49.9474,49.9474,49.9352,49.9352,800.0
2011-07-20 12:40:00,81.48,81.55,81.48,81.55,300.0,49.9168,49.9597,49.9168,49.9597,300.0
2011-07-20 12:50:00,81.55,81.55,81.5,81.5,700.0,49.9597,49.9597,49.929,49.929,700.0
2011-07-20 13:00:00,81.5,81.5,81.5,81.5,0.0,49.929,49.929,49.929,49.929,0.0
2011-07-20 13:10:00,81.55,81.55,81.52,81.55,400.0,49.9597,49.9597,49.9413,49.9597,400.0
2011-07-20 13:20:00,81.55,81.55,81.55,81.55,0.0,49.9597,49.9597,49.9597,49.9597,0.0
2011-07-20 13:30:00,81.55,81.55,81.55,81.55,0.0,49.9597,49.9597,49.9597,49.9597,0.0
2011-07-20 13:40:00,81.47,81.47,81.47,81.47,300.0,49.9107,49.9107,49.9107,49.9107,300.0
2011-07-20 13:50:00,81.55,81.55,81.55,81.55,300.0,49.9597,49.9597,49.9597,49.9597,300.0
2011-07-20 14:00:00,81.46,81.55,81.46,81.55,1200.0,49.9045,49.9597,49.9045,49.9597,1200.0
2011-07-20 14:10:00,81.55,81.55,81.55,81.55,0.0,49.9597,49.9597,49.9597,49.9597,0.0
2011-07-20 14:20:00,81.55,81.55,81.55,81.55,0.0,49.9597,49.9597,49.9597,49.9597,0.0
2011-07-20 14:30:00,81.54,81.55,81.53,81.53,300.0,49.9535,49.9597,49.9474,49.9474,300.0
2011-07-20 14:40:00,81.53,81.53,81.53,81.53,0.0,49.9474,49.9474,49.9474,49.9474,0.0
2011-07-20 14:50:00,81.55,81.55,81.51,81.51,800.0,49.9597,49.9597,49.9352,49.9352,800.0
2011-07-20 15:00:00,81.52,81.52,81.52,81.52,1700.0,49.9413,49.9413,49.9413,49.9413,1700.0
2011-07-20 15:10:00,81.52,81.52,81.52,81.52,800.0,49.9413,49.9413,49.9413,49.9413,800.0
2011-07-20 15:20:00,81.51,81.51,81.51,81.51,400.0,49.9352,49.9352,49.9352,49.9352,400.0
2011-07-20 15:30:00,81.52,81.52,81.5,81.51,1500.0,49.9413,49.9413,49.929,49.9352,1500.0
2011-07-20 15:40:00,81.52,81.52,81.5,81.52,300.0,49.9413,49.9413,49.929,49.9413,300.0
2011-07-20 15:50:00,81.51,81.53,81.49,81.52,4100.0,49.9352,49.9474,49.9229,49.9413,4100.0
2011-07-21 09:30:00,81.41,81.41,81.4,81.4,2500.0,49.8739,49.8739,49.8678,49.8678,2500.0
2011-07-21 09:40:00,81.4,81.4,81.34,81.34,900.0,49.8678,49.8678,49.831,49.831,900.0
2011-07-21 09:50:00,81.38,81.39,81.34,81.38,12600.0,49.8555,49.8616,49.831,49.8555,12600.0
2011-07-21 10:00:00,81.42,81.42,81.32,81.32,900.0,49.88,49.88,49.8188,49.8188,900.0
2011-07-21 10:10:00,81.3,81.3,81.22,81.22,16600.0,49.8065,49.8065,49.7575,49.7575,16600.0
2011-07-21 10:20:00,81.24,81.24,81.23,81.23,1300.0,49.7697,49.7697,49.7636,49.7636,1300.0
2011-07-21 10:30:00,81.23,81.24,81.23,81.24,800.0,49.7636,49.7697,49.7636,49.7697,800.0
2011-07-21 10:40:00,81.24,81.24,81.24,81.24,100.0,49.7697,49.7697,49.7697,49.7697,100.0
2011-07-21 10:50:00,81.25,81.25,81.23,81.23,400.0,49.7759,49.7759,49.7636,49.7636,400.0
2011-07-21 11:00:00,81.23,81.25,81.23,81.25,600.0,49.7636,49.7759,49.7636,49.7759,600.0
2011-07-21 11:10:00,81.26,81.26,81.26,81.26,700.0,49.782,49.782,49.782,49.782,700.0
2011-07-21 11:20:00,81.23,81.23,81.23,81.23,200.0,49.7636,49.7636,49.7636,49.7636,200.0
2011-07-21 11:30:00,81.23,81.23,81.23,81.23,100.0,49.7636,49.7636,49.7636,49.7636,100.0
2011-07-21 11:40:00,81.25,81.26,81.25,81.26,400.0,49.7759,49.782,49.7759,49.782,400.0
2011-07-21 11:50:00,81.36,81.36,81.27,81.28,1300.0,49.8433,49.8433,49.7881,49.7943,1300.0
2011-07-21 12:00:00,81.28,81.28,81.28,81.28,0.0,49.7943,49.7943,49.7943,49.7943,0.0
2011-07-21 12:10:00,81.29,81.29,81.28,81.28,300.0,49.8004,49.8004,49.7943,49.7943,300.0
2011-07-21 12:20:00,81.29,81.29,81.29,81.29,200.0,49.8004,49.8004,49.8004,49.8004,200.0
2011-07-21 12:30:00,81.29,81.3,81.28,81.28,5700.0,49.8004,49.8065,49.7943,49.7943,5700.0
2011-07-21 12:40:00,81.24,81.29,81.24,81.29,700.0,49.7697,49.8004,49.7697,49.8004,700.0
2011-07-21 12:50:00,81.28,81.28,81.23,81.23,1300.0,49.7943,49.7943,49.7636,49.7636,1300.0
2011-07-21 13:00:00,81.23,81.23,81.12,81.15,2200.0,49.7636,49.7636,49.6962,49.7146,2200.0
2011-07-21 13:10:00,81.2,81.2,81.2,81.2,300.0,49.7452,49.7452,49.7452,49.7452,300.0
2011-07-21 13:20:00,81.23,81.23,81.15,81.15,1200.0,49.7636,49.7636,49.7146,49.7146,1200.0
2011-07-21 13:30:00,81.19,81.19,81.16,81.17,2800.0,49.7391,49.7391,49.7207,49.7269,2800.0
2011-07-21 13:40:00,81.12,81.12,81.12,81.12,500.0,49.6962,49.6962,49.6962,49.6962,500.0
2011-07-21 13:50:00,81.16,81.16,81.16,81.16,200.0,49.7207,49.7207,49.7207,49.7207,200.0
2011-07-21 14:00:00,81.19,81.19,81.18,81.18,1900.0,49.7391,49.7391,49.733,49.733,1900.0
2011-07-21 14:10:00,81.19,81.19,81.16,81.16,200.0,49.7391,49.7391,49.7207,49.7207,200.0
2011-07-21 14:20:00,81.15,81.17,81.14,81.14,700.0,49.7146,49.7269,49.7085,49.7085,700.0
2011-07-21 14:30:00,81.18,81.18,81.18,81.18,100.0,49.733,49.733,49.733,49.733,100.0
2011-07-21 14:40:00,81.15,81.18,81.15,81.18,400.0,49.7146,49.733,49.7146,49.733,400.0
2011-07-21 14:50:00,81.18,81.21,81.18,81.2,900.0,49.733,49.7514,49.733,49.7452,900.0
2011-07-21 15:00:00,81.2,81.2,81.2,81.2,0.0,49.7452,49.7452,49.7452,49.7452,0.0
2011-07-21 15:10:00,81.23,81.23,81.22,81.22,1000.0,49.7636,49.7636,49.7575,49.7575,1000.0
2011-07-21 15:20:00,81.23,81.23,81.21,81.21,900.0,49.7636,49.7636,49.7514,49.7514,900.0
2011-07-21 15:30:00,81.22,81.22,81.21,81.21,300.0,49.7575,49.7575,49.7514,49.7514,300.0
2011-07-21 15:40:00,81.22,81.27,81.22,81.25,400.0,49.7575,49.7881,49.7575,49.7759,400.0
2011-07-21 15:50:00,81.25,81.25,81.25,81.25,800.0,49.7759,49.7759,49.7759,49.7759,800.0
2011-07-22 09:30:00,81.57,81.57,81.45,81.45,1600.0,49.9719,49.9719,49.8984,49.8984,1600.0
2011-07-22 09:40:00,81.45,81.46,81.42,81.44,1100.0,49.8984,49.9045,49.88,49.8923,1100.0
2011-07-22 09:50:00,81.44,81.44,81.44,81.44,0.0,49.8923,49.8923,49.8923,49.8923,0.0
2011-07-22 10:00:00,81.42,81.42,81.41,81.41,200.0,49.88,49.88,49.8739,49.8739,200.0
2011-07-22 10:10:00,81.42,81.42,81.4,81.4,2100.0,49.88,49.88,49.8678,49.8678,2100.0
2011-07-22 10:20:00,81.37,81.37,81.37,81.37,100.0,49.8494,49.8494,49.8494,49.8494,100.0
2011-07-22 10:30:00,81.38,81.38,81.32,81.37,2000.0,49.8555,49.8555,49.8188,49.8494,2000.0
2011-07-22 10:40:00,81.32,81.35,81.32,81.35,500.0,49.8188,49.8371,49.8188,49.8371,500.0
2011-07-22 10:50:00,81.35,81.35,81.31,81.31,1400.0,49.8371,49.8371,49.8126,49.8126,1400.0
2011-07-22 11:00:00,81.33,81.41,81.33,81.41,2100.0,49.8249,49.8739,49.8249,49.8739,2100.0
2011-07-22 11:10:00,81.41,81.41,81.38,81.39,1800.0,49.8739,49.8739,49.8555,49.8616,1800.0
2011-07-22 11:20:00,81.38,81.39,81.38,81.39,1200.0,49.8555,49.8616,49.8555,49.8616,1200.0
2011-07-22 11:30:00,81.37,81.37,81.37,81.37,100.0,49.8494,49.8494,49.8494,49.8494,100.0
2011-07-22 11:40:00,81.37,81.37,81.37,81.37,0.0,49.8494,49.8494,49.8494,49.8494,0.0
2011-07-22 11:50:00,81.35,81.35,81.34,81.34,300.0,49.8371,49.8371,49.831,49.831,300.0
2011-07-22 12:00:00,81.33,81.33,81.33,81.33,2000.0,49.8249,49.8249,49.8249,49.8249,2000.0
2011-07-22 12:10:00,81.34,81.34,81.34,81.34,300.0,49.831,49.831,49.831,49.831,300.0
2011-07-22 12:20:00,81.35,81.35,81.35,81.35,100.0,49.8371,49.8371,49.8371,49.8371,100.0
2011-07-22 12:30:00,81.36,81.36,81.36,81.36,100.0,49.8433,49.8433,49.8433,49.8433,100.0
2011-07-22 12:40:00,81.36,81.39,81.36,81.39,700.0,49.8433,49.8616,49.8433,49.8616,700.0
2011-07-22 12:50:00,81.43,81.43,81.43,81.43,100.0,49.8861,49.8861,49.8861,49.8861,100.0
2011-07-22 13:00:00,81.41,81.41,81.41,81.41,400.0,49.8739,49.8739,49.8739,49.8739,400.0
2011-07-22 13:10:00,81.39,81.41,81.39,81.39,800.0,49.8616,49.8739,49.8616,49.8616,800.0
2011-07-22 13:20:00,81.41,81.42,81.41,81.42,300.0,49.8739,49.88,49.8739,49.88,300.0
2011-07-22 13:30:00,81.42,81.42,81.42,81.42,0.0,49.88,49.88,49.88,49.88,0.0
2011-07-22 13:40:00,81.39,81.39,81.39,81.39,100.0,49.8616,49.8616,49.8616,49.8616,100.0
2011-07-22 13:50:00,81.39,81.39,81.39,81.39,200.0,49.8616,49.8616,49.8616,49.8616,200.0
2011-07-22 14:00:00,81.43,81.43,81.43,81.43,200.0,49.8861,49.8861,49.8861,49.8861,200.0
2011-07-22 14:10:00,81.42,81.42,81.42,81.42,500.0,49.88,49.88,49.88,49.88,500.0
2011-07-22 14:20:00,81.43,81.43,81.42,81.42,200.0,49.8861,49.8861,49.88,49.88,200.0
2011-07-22 14:30:00,81.42,81.42,81.42,81.42,0.0,49.88,49.88,49.88,49.88,0.0
2011-07-22 14:40:00,81.41,81.41,81.4,81.4,400.0,49.8739,49.8739,49.8678,49.8678,400.0
2011-07-22 14:50:00,81.42,81.44,81.39,81.44,1500.0,49.88,49.8923,49.8616,49.8923,1500.0
2011-07-22 15:00:00,81.45,81.45,81.39,81.39,500.0,49.8984,49.8984,49.8616,49.8616,500.0
2011-07-22 15:10:00,81.39,81.39,81.38,81.38,2300.0,49.8616,49.8616,49.8555,49.8555,2300.0
2011-07-22 15:20:00,81.39,81.41,81.39,81.41,600.0,49.8616,49.8739,49.8616,49.8739,600.0
2011-07-22 15:30:00,81.38,81.44,81.38,81.42,1800.0,49.8555,49.8923,49.8555,49.88,1800.0
2011-07-22 15:40:00,81.38,81.39,81.35,81.35,2100.0,49.8555,49.8616,49.8371,49.8371,2100.0
2011-07-22 15:50:00,81.36,81.4,81.35,81.4,1200.0,49.8433,49.8678,49.8371,49.8678,1200.0
2011-07-25 09:30:00,81.14,81.27,81.14,81.16,6600.0,49.7085,49.7881,49.7085,49.7207,6600.0
2011-07-25 09:40:00,81.14,81.15,81.12,81.12,1600.0,49.7085,49.7146,49.6962,49.6962,1600.0
2011-07-25 09:50:00,81.12,81.12,81.12,81.12,0.0,49.6962,49.6962,49.6962,49.6962,0.0
2011-07-25 10:00:00,81.16,81.16,81.16,81.16,3900.0,49.7207,49.7207,49.7207,49.7207,3900.0
2011-07-25 10:10:00,81.16,81.16,81.12,81.12,800.0,49.7207,49.7207,49.6962,49.6962,800.0
2011-07-25 10:20:00,81.18,81.19,81.14,81.18,5000.0,49.733,49.7391,49.7085,49.733,5000.0
2011-07-25 10:30:00,81.2,81.26,81.17,81.25,2900.0,49.7452,49.782,49.7269,49.7759,2900.0
2011-07-25 10:40:00,81.2,81.25,81.19,81.22,9200.0,49.7452,49.7759,49.7391,49.7575,9200.0
2011-07-25 10:50:00,81.29,81.36,81.29,81.34,2000.0,49.8004,49.8433,49.8004,49.831,2000.0
2011-07-25 11:00:00,81.35,81.39,81.34,81.34,3000.0,49.8371,49.8616,49.831,49.831,3000.0
2011-07-25 11:10:00,81.35,81.35,81.17,81.3,6400.0,49.8371,49.8371,49.7269,49.8065,6400.0
2011-07-25 11:20:00,81.28,81.32,81.28,81.32,4000.0,49.7943,49.8188,49.7943,49.8188,4000.0
2011-07-25 11:30:00,81.34,81.39,81.34,81.39,10200.0,49.831,49.8616,49.831,49.8616,10200.0
2011-07-25 11:40:00,81.35,81.39,81.33,81.39,15100.0,49.8371,49.8616,49.8249,49.8616,15100.0
2011-07-25 11:50:00,81.38,81.41,81.38,81.38,13400.0,49.8555,49.8739,49.8555,49.8555,13400.0
2011-07-25 12:00:00,81.39,81.39,81.36,81.36,800.0,49.8616,49.8616,49.8433,49.8433,800.0
2011-07-25 12:10:00,81.39,81.39,81.37,81.37,2000.0,49.8616,49.8616,49.8494,49.8494,2000.0
2011-07-25 12:20:00,81.4,81.4,81.37,81.37,200.0,49.8678,49.8678,49.8494,49.8494,200.0
2011-07-25 12:30:00,81.4,81.4,81.37,81.4,600.0,49.8678,49.8678,49.8494,49.8678,600.0
2011-07-25 12:40:00,81.4,81.4,81.39,81.39,300.0,49.8678,49.8678,49.8616,49.8616,300.0
2011-07-25 12:50:00,81.4,81.47,81.4,81.47,1300.0,49.8678,49.9107,49.8678,49.9107,1300.0
2011-07-25 13:00:00,81.44,81.46,81.41,81.42,8200.0,49.8923,49.9045,49.8739,49.88,8200.0
2011-07-25 13:10:00,81.42,81.45,81.42,81.43,5500.0,49.88,49.8984,49.88,49.8861,5500.0
2011-07-25 13:20:00,81.4,81.4,81.4,81.4,700.0,49.8678,49.8678,49.8678,49.8678,700.0
2011-07-25 13:30:00,81.42,81.42,81.42,81.42,1300.0,49.88,49.88,49.88,49.88,1300.0
2011-07-25 13:40:00,81.43,81.43,81.42,81.42,300.0,49.8861,49.8861,49.88,49.88,300.0
2011-07-25 13:50:00,81.42,81.42,81.37,81.37,1400.0,49.88,49.88,49.8494,49.8494,1400.0
2011-07-25 14:00:00,81.34,81.34,81.32,81.33,1100.0,49.831,49.831,49.8188,49.8249,1100.0
2011-07-25 14:10:00,81.32,81.32,81.28,81.28,400.0,49.8188,49.8188,49.7943,49.7943,400.0
2011-07-25 14:20:00,81.26,81.26,81.26,81.26,200.0,49.782,49.782,49.782,49.782,200.0
2011-07-25 14:30:00,81.23,81.23,81.23,81.23,200.0,49.7636,49.7636,49.7636,49.7636,200.0
2011-07-25 14:40:00,81.28,81.32,81.28,81.32,3300.0,49.7943,49.8188,49.7943,49.8188,3300.0
2011-07-25 14:50:00,81.31,81.33,81.3,81.32,900.0,49.8126,49.8249,49.8065,49.8188,900.0
2011-07-25 15:00:00,81.33,81.37,81.32,81.36,22700.0,49.8249,49.8494,49.8188,49.8433,22700.0
2011-07-25 15:10:00,81.36,81.37,81.34,81.35,19000.0,49.8433,49.8494,49.831,49.8371,19000.0
2011-07-25 15:20:00,81.35,81.36,81.35,81.36,5600.0,49.8371,49.8433,49.8371,49.8433,5600.0
2011-07-25 15:30:00,81.36,81.36,81.33,81.35,3500.0,49.8433,49.8433,49.8249,49.8371,3500.0
2011-07-25 15:40:00,81.34,81.36,81.34,81.35,5300.0,49.831,49.8433,49.831,49.8371,5300.0
2011-07-25 15:50:00,81.33,81.33,81.31,81.32,3200.0,49.8249,49.8249,49.8126,49.8188,3200.0
2011-07-26 09:30:00,81.16,81.39,81.16,81.38,3700.0,49.7207,49.8616,49.7207,49.8555,3700.0
2011-07-26 09:40:00,81.46,81.46,81.46,81.46,500.0,49.9045,49.9045,49.9045,49.9045,500.0
2011-07-26 09:50:00,81.45,81.49,81.44,81.44,1300.0,49.8984,49.9229,49.8923,49.8923,1300.0
2011-07-26 10:00:00,81.44,81.44,81.44,81.44,0.0,49.8923,49.8923,49.8923,49.8923,0.0
2011-07-26 10:10:00,81.38,81.43,81.38,81.43,1000.0,49.8555,49.8861,49.8555,49.8861,1000.0
2011-07-26 10:20:00,81.43,81.43,81.43,81.43,0.0,49.8861,49.8861,49.8861,49.8861,0.0
2011-07-26 10:30:00,81.45,81.45,81.45,81.45,400.0,49.8984,49.8984,49.8984,49.8984,400.0
2011-07-26 10:40:00,81.45,81.46,81.45,81.46,300.0,49.8984,49.9045,49.8984,49.9045,300.0
2011-07-26 10:50:00,81.47,81.49,81.47,81.49,200.0,49.9107,49.9229,49.9107,49.9229,200.0
2011-07-26 11:00:00,81.49,81.5,81.46,81.49,600.0,49.9229,49.929,49.9045,49.9229,600.0
2011-07-26 11:10:00,81.49,81.49,81.49,81.49,0.0,49.9229,49.9229,49.9229,49.9229,0.0
2011-07-26 11:20:00,81.49,81.55,81.49,81.55,3800.0,49.9229,49.9597,49.9229,49.9597,3800.0
2011-07-26 11:30:00,81.51,81.57,81.5,81.57,4400.0,49.9352,49.9719,49.929,49.9719,4400.0
2011-07-26 11:40:00,81.58,81.63,81.56,81.63,7600.0,49.978,50.0087,49.9658,50.0087,7600.0
2011-07-26 11:50:00,81.61,81.62,81.61,81.62,500.0,49.9964,50.0025,49.9964,50.0025,500.0
2011-07-26 12:00:00,81.59,81.6,81.59,81.6,500.0,49.9842,49.9903,49.9842,49.9903,500.0
2011-07-26 12:10:00,81.6,81.6,81.6,81.6,0.0,49.9903,49.9903,49.9903,49.9903,0.0
2011-07-26 12:20:00,81.55,81.55,81.55,81.55,400.0,49.9597,49.9597,49.9597,49.9597,400.0
2011-07-26 12:30:00,81.55,81.57,81.55,81.55,900.0,49.9597,49.9719,49.9597,49.9597,900.0
2011-07-26 12:40:00,81.55,81.55,81.55,81.55,0.0,49.9597,49.9597,49.9597,49.9597,0.0
2011-07-26 12:50:00,81.56,81.56,81.56,81.56,100.0,49.9658,49.9658,49.9658,49.9658,100.0
2011-07-26 13:00:00,81.54,81.54,81.51,81.51,500.0,49.9535,49.9535,49.9352,49.9352,500.0
2011-07-26 13:10:00,81.51,81.51,81.51,81.51,0.0,49.9352,49.9352,49.9352,49.9352,0.0
2011-07-26 13:20:00,81.6,81.6,81.52,81.56,900.0,49.9903,49.9903,49.9413,49.9658,900.0
2011-07-26 13:30:00,81.6,81.6,81.6,81.6,100.0,49.9903,49.9903,49.9903,49.9903,100.0
2011-07-26 13:40:00,81.6,81.6,81.6,81.6,0.0,49.9903,49.9903,49.9903,49.9903,0.0
2011-07-26 13:50:00,81.6,81.6,81.6,81.6,0.0,49.9903,49.9903,49.9903,49.9903,0.0
2011-07-26 14:00:00,81.6,81.62,81.6,81.6,3100.0,49.9903,50.0025,49.9903,49.9903,3100.0
2011-07-26 14:10:00,81.6,81.6,81.6,81.6,0.0,49.9903,49.9903,49.9903,49.9903,0.0
2011-07-26 14:20:00,81.62,81.62,81.62,81.62,600.0,50.0025,50.0025,50.0025,50.0025,600.0
2011-07-26 14:30:00,81.62,81.62,81.62,81.62,100.0,50.0025,50.0025,50.0025,50.0025,100.0
2011-07-26 14:40:00,81.62,81.62,81.62,81.62,300.0,50.0025,50.0025,50.0025,50.0025,300.0
2011-07-26 14:50:00,81.65,81.67,81.64,81.66,1100.0,50.0209,50.0332,50.0148,50.0271,1100.0
2011-07-26 15:00:00,81.66,81.66,81.64,81.64,500.0,50.0271,50.0271,50.0148,50.0148,500.0
2011-07-26 15:10:00,81.65,81.68,81.65,81.66,3300.0,50.0209,50.0393,50.0209,50.0271,3300.0
2011-07-26 15:20:00,81.67,81.67,81.61,81.61,400.0,50.0332,50.0332,49.9964,49.9964,400.0
2011-07-26 15:30:00,81.63,81.63,81.61,81.61,200.0,50.0087,50.0087,49.9964,49.9964,200.0
2011-07-26 15:40:00,81.65,81.66,81.64,81.65,600.0,50.0209,50.0271,50.0148,50.0209,600.0
2011-07-26 15:50:00,81.64,81.65,81.63,81.64,1900.0,50.0148,50.0209,50.0087,50.0148,1900.0
2011-07-27 09:30:00,81.24,81.54,81.24,81.51,2700.0,49.7697,49.9535,49.7697,49.9352,2700.0
2011-07-27 09:40:00,81.47,81.52,81.47,81.52,500.0,49.9107,49.9413,49.9107,49.9413,500.0
2011-07-27 09:50:00,81.5,81.5,81.5,81.5,400.0,49.929,49.929,49.929,49.929,400.0
2011-07-27 10:00:00,81.5,81.5,81.5,81.5,100.0,49.929,49.929,49.929,49.929,100.0
2011-07-27 10:10:00,81.59,81.59,81.55,81.55,1100.0,49.9842,49.9842,49.9597,49.9597,1100.0
2011-07-27 10:20:00,81.53,81.53,81.47,81.48,1000.0,49.9474,49.9474,49.9107,49.9168,1000.0
2011-07-27 10:30:00,81.49,81.55,81.49,81.55,900.0,49.9229,49.9597,49.9229,49.9597,900.0
2011-07-27 10:40:00,81.56,81.58,81.56,81.58,300.0,49.9658,49.978,49.9658,49.978,300.0
2011-07-27 10:50:00,81.54,81.59,81.54,81.58,1500.0,49.9535,49.9842,49.9535,49.978,1500.0
2011-07-27 11:00:00,81.58,81.58,81.54,81.56,3500.0,49.978,49.978,49.9535,49.9658,3500.0
2011-07-27 11:10:00,81.52,81.58,81.52,81.56,700.0,49.9413,49.978,49.9413,49.9658,700.0
2011-07-27 11:20:00,81.56,81.56,81.56,81.56,0.0,49.9658,49.9658,49.9658,49.9658,0.0
2011-07-27 11:30:00,81.58,81.58,81.48,81.48,2800.0,49.978,49.978,49.9168,49.9168,2800.0
2011-07-27 11:40:00,81.48,81.48,81.48,81.48,0.0,49.9168,49.9168,49.9168,49.9168,0.0
2011-07-27 11:50:00,81.49,81.49,81.49,81.49,200.0,49.9229,49.9229,49.9229,49.9229,200.0
2011-07-27 12:00:00,81.49,81.49,81.49,81.49,0.0,49.9229,49.9229,49.9229,49.9229,0.0
2011-07-27 12:10:00,81.46,81.46,81.46,81.46,900.0,49.9045,49.9045,49.9045,49.9045,900.0
2011-07-27 12:20:00,81.48,81.48,81.48,81.48,200.0,49.9168,49.9168,49.9168,49.9168,200.0
2011-07-27 12:30:00,81.45,81.49,81.45,81.49,200.0,49.8984,49.9229,49.8984,49.9229,200.0
2011-07-27 12:40:00,81.44,81.44,81.44,81.44,100.0,49.8923,49.8923,49.8923,49.8923,100.0
2011-07-27 12:50:00,81.44,81.44,81.44,81.44,400.0,49.8923,49.8923,49.8923,49.8923,400.0
2011-07-27 13:00:00,81.4,81.4,81.15,81.37,2400.0,49.8678,49.8678,49.7146,49.8494,2400.0
2011-07-27 13:10:00,81.32,81.36,81.32,81.36,1100.0,49.8188,49.8433,49.8188,49.8433,1100.0
2011-07-27 13:20:00,81.36,81.36,81.36,81.36,0.0,49.8433,49.8433,49.8433,49.8433,0.0
2011-07-27 13:30:00,81.32,81.32,81.26,81.3,700.0,49.8188,49.8188,49.782,49.8065,700.0
2011-07-27 13:40:00,81.3,81.3,81.3,81.3,800.0,49.8065,49.8065,49.8065,49.8065,800.0
2011-07-27 13:50:00,81.32,81.33,81.29,81.33,300.0,49.8188,49.8249,49.8004,49.8249,300.0
2011-07-27 14:00:00,81.33,81.33,81.33,81.33,0.0,49.8249,49.8249,49.8249,49.8249,0.0
2011-07-27 14:10:00,81.32,81.34,81.3,81.33,2700.0,49.8188,49.831,49.8065,49.8249,2700.0
2011-07-27 14:20:00,81.31,81.31,81.28,81.28,1300.0,49.8126,49.8126,49.7943,49.7943,1300.0
2011-07-27 14:30:00,81.33,81.39,81.33,81.37,800.0,49.8249,49.8616,49.8249,49.8494,800.0
2011-07-27 14:40:00,81.37,81.37,81.37,81.37,0.0,49.8494,49.8494,49.8494,49.8494,0.0
2011-07-27 14:50:00,81.34,81.34,81.33,81.33,200.0,49.831,49.831,49.8249,49.8249,200.0
2011-07-27 15:00:00,81.35,81.35,81.34,81.34,200.0,49.8371,49.8371,49.831,49.831,200.0
2011-07-27 15:10:00,81.35,81.36,81.33,81.33,1200.0,49.8371,49.8433,49.8249,49.8249,1200.0
2011-07-27 15:20:00,81.33,81.33,81.33,81.33,0.0,49.8249,49.8249,49.8249,49.8249,0.0
2011-07-27 15:30:00,81.33,81.33,81.33,81.33,0.0,49.8249,49.8249,49.8249,49.8249,0.0
2011-07-27 15:40:00,81.33,81.35,81.33,81.35,900.0,49.8249,49.8371,49.8249,49.8371,900.0
2011-07-27 15:50:00,81.35,81.35,81.35,81.35,200.0,49.8371,49.8371,49.8371,49.8371,200.0
2011-07-28 09:30:00,81.4,81.4,81.4,81.4,3100.0,49.8678,49.8678,49.8678,49.8678,3100.0
2011-07-28 09:40:00,81.51,81.51,81.51,81.51,100.0,49.9352,49.9352,49.9352,49.9352,100.0
2011-07-28 09:50:00,81.56,81.59,81.5,81.56,3000.0,49.9658,49.9842,49.929,49.9658,3000.0
2011-07-28 10:00:00,81.62,81.62,81.62,81.62,2500.0,50.0025,50.0025,50.0025,50.0025,2500.0
2011-07-28 10:10:00,81.62,81.62,81.62,81.62,0.0,50.0025,50.0025,50.0025,50.0025,0.0
2011-07-28 10:20:00,81.58,81.58,81.58,81.58,800.0,49.978,49.978,49.978,49.978,800.0
2011-07-28 10:30:00,81.55,81.57,81.55,81.55,300.0,49.9597,49.9719,49.9597,49.9597,300.0
2011-07-28 10:40:00,81.57,81.57,81.55,81.55,500.0,49.9719,49.9719,49.9597,49.9597,500.0
2011-07-28 10:50:00,81.45,81.46,81.45,81.46,200.0,49.8984,49.9045,49.8984,49.9045,200.0
2011-07-28 11:00:00,81.42,81.46,81.42,81.46,2100.0,49.88,49.9045,49.88,49.9045,2100.0
2011-07-28 11:10:00,81.55,81.55,81.44,81.44,3600.0,49.9597,49.9597,49.8923,49.8923,3600.0
2011-07-28 11:20:00,81.44,81.44,81.44,81.44,0.0,49.8923,49.8923,49.8923,49.8923,0.0
2011-07-28 11:30:00,81.44,81.44,81.44,81.44,0.0,49.8923,49.8923,49.8923,49.8923,0.0
2011-07-28 11:40:00,81.44,81.44,81.44,81.44,0.0,49.8923,49.8923,49.8923,49.8923,0.0
2011-07-28 11:50:00,81.59,81.59,81.58,81.59,400.0,49.9842,49.9842,49.978,49.9842,400.0
2011-07-28 12:00:00,81.6,81.6,81.56,81.56,400.0,49.9903,49.9903,49.9658,49.9658,400.0
2011-07-28 12:10:00,81.61,81.64,81.61,81.64,1600.0,49.9964,50.0148,49.9964,50.0148,1600.0
2011-07-28 12:20:00,81.64,81.64,81.64,81.64,0.0,50.0148,50.0148,50.0148,50.0148,0.0
2011-07-28 12:30:00,81.64,81.64,81.64,81.64,0.0,50.0148,50.0148,50.0148,50.0148,0.0
2011-07-28 12:40:00,81.57,81.57,81.57,81.57,200.0,49.9719,49.9719,49.9719,49.9719,200.0
2011-07-28 12:50:00,81.57,81.57,81.57,81.57,0.0,49.9719,49.9719,49.9719,49.9719,0.0
2011-07-28 13:00:00,81.62,81.62,81.5,81.6,1100.0,50.0025,50.0025,49.929,49.9903,1100.0
2011-07-28 13:10:00,81.59,81.59,81.58,81.58,600.0,49.9842,49.9842,49.978,49.978,600.0
2011-07-28 13:20:00,81.53,81.59,81.53,81.59,400.0,49.9474,49.9842,49.9474,49.9842,400.0
2011-07-28 13:30:00,81.59,81.59,81.5,81.5,600.0,49.9842,49.9842,49.929,49.929,600.0
2011-07-28 13:40:00,81.5,81.5,81.5,81.5,0.0,49.929,49.929,49.929,49.929,0.0
2011-07-28 13:50:00,81.5,81.5,81.5,81.5,0.0,49.929,49.929,49.929,49.929,0.0
2011-07-28 14:00:00,81.5,81.5,81.5,81.5,0.0,49.929,49.929,49.929,49.929,0.0
2011-07-28 14:10:00,81.62,81.63,81.57,81.59,3100.0,50.0025,50.0087,49.9719,49.9842,3100.0
2011-07-28 14:20:00,81.63,81.63,81.63,81.63,200.0,50.0087,50.0087,50.0087,50.0087,200.0
2011-07-28 14:30:00,81.63,81.64,81.6,81.6,3600.0,50.0087,50.0148,49.9903,49.9903,3600.0
2011-07-28 14:40:00,81.6,81.6,81.54,81.59,1700.0,49.9903,49.9903,49.9535,49.9842,1700.0
2011-07-28 14:50:00,81.59,81.59,81.59,81.59,0.0,49.9842,49.9842,49.9842,49.9842,0.0
2011-07-28 15:00:00,81.58,81.67,81.58,81.67,800.0,49.978,50.0332,49.978,50.0332,800.0
2011-07-28 15:10:00,81.67,81.67,81.67,81.67,300.0,50.0332,50.0332,50.0332,50.0332,300.0
2011-07-28 15:20:00,81.67,81.67,81.67,81.67,0.0,50.0332,50.0332,50.0332,50.0332,0.0
2011-07-28 15:30:00,81.62,81.64,81.62,81.62,300.0,50.0025,50.0148,50.0025,50.0025,300.0
2011-07-28 15:40:00,81.65,81.65,81.65,81.65,100.0,50.0209,50.0209,50.0209,50.0209,100.0
2011-07-28 15:50:00,81.64,81.66,81.63,81.66,1800.0,50.0148,50.0271,50.0087,50.0271,1800.0
2011-07-29 09:30:00,81.84,81.84,81.52,81.52,900.0,50.3018,50.3018,50.1051,50.1051,900.0
2011-07-29 09:40:00,81.68,81.69,81.68,81.69,1900.0,50.2034,50.2096,50.2034,50.2096,1900.0
2011-07-29 09:50:00,81.66,81.68,81.66,81.67,2300.0,50.1911,50.2034,50.1911,50.1973,2300.0
2011-07-29 10:00:00,81.67,81.71,81.67,81.7,4200.0,50.1973,50.2219,50.1973,50.2157,4200.0
2011-07-29 10:10:00,81.71,81.77,81.71,81.77,800.0,50.2219,50.2588,50.2219,50.2588,800.0
2011-07-29 10:20:00,81.72,81.74,81.68,81.73,900.0,50.228,50.2403,50.2034,50.2342,900.0
2011-07-29 10:30:00,81.73,81.73,81.73,81.73,0.0,50.2342,50.2342,50.2342,50.2342,0.0
2011-07-29 10:40:00,81.73,81.73,81.73,81.73,0.0,50.2342,50.2342,50.2342,50.2342,0.0
2011-07-29 10:50:00,81.72,81.72,81.72,81.72,100.0,50.228,50.228,50.228,50.228,100.0
2011-07-29 11:00:00,81.72,81.72,81.71,81.71,300.0,50.228,50.228,50.2219,50.2219,300.0
2011-07-29 11:10:00,81.73,81.73,81.72,81.72,300.0,50.2342,50.2342,50.228,50.228,300.0
2011-07-29 11:20:00,81.72,81.72,81.72,81.72,0.0,50.228,50.228,50.228,50.228,0.0
2011-07-29 11:30:00,81.79,81.79,81.75,81.75,400.0,50.2711,50.2711,50.2465,50.2465,400.0
2011-07-29 11:40:00,81.78,81.78,81.76,81.76,300.0,50.2649,50.2649,50.2526,50.2526,300.0
2011-07-29 11:50:00,81.78,81.78,81.72,81.72,300.0,50.2649,50.2649,50.228,50.228,300.0
2011-07-29 12:00:00,81.72,81.72,81.68,81.7,600.0,50.228,50.228,50.2034,50.2157,600.0
2011-07-29 12:10:00,81.73,81.75,81.73,81.75,300.0,50.2342,50.2465,50.2342,50.2465,300.0
2011-07-29 12:20:00,81.85,81.85,81.79,81.79,600.0,50.3079,50.3079,50.2711,50.2711,600.0
2011-07-29 12:30:00,81.83,81.83,81.81,81.81,200.0,50.2956,50.2956,50.2833,50.2833,200.0
2011-07-29 12:40:00,81.84,81.84,81.8,81.82,2700.0,50.3018,50.3018,50.2772,50.2895,2700.0
2011-07-29 12:50:00,81.82,81.82,81.82,81.82,0.0,50.2895,50.2895,50.2895,50.2895,0.0
2011-07-29 13:00:00,81.8,81.8,81.8,81.8,100.0,50.2772,50.2772,50.2772,50.2772,100.0
2011-07-29 13:10:00,81.81,81.81,81.81,81.81,300.0,50.2833,50.2833,50.2833,50.2833,300.0
2011-07-29 13:20:00,81.79,81.8,81.7,81.7,6500.0,50.2711,50.2772,50.2157,50.2157,6500.0
2011-07-29 13:30:00,81.75,81.75,81.75,81.75,100.0,50.2465,50.2465,50.2465,50.2465,100.0
2011-07-29 13:40:00,81.76,81.79,81.76,81.79,500.0,50.2526,50.2711,50.2526,50.2711,500.0
2011-07-29 13:50:00,81.83,81.83,81.83,81.83,2200.0,50.2956,50.2956,50.2956,50.2956,2200.0
2011-07-29 14:00:00,81.83,81.88,81.83,81.87,2700.0,50.2956,50.3264,50.2956,50.3202,2700.0
2011-07-29 14:10:00,81.85,81.86,81.85,81.85,2300.0,50.3079,50.3141,50.3079,50.3079,2300.0
2011-07-29 14:20:00,81.88,81.92,81.87,81.92,900.0,50.3264,50.351,50.3202,50.351,900.0
2011-07-29 14:30:00,81.92,81.92,81.92,81.92,200.0,50.351,50.351,50.351,50.351,200.0
2011-07-29 14:40:00,81.87,81.9,81.87,81.9,400.0,50.3202,50.3387,50.3202,50.3387,400.0
2011-07-29 14:50:00,81.93,81.95,81.93,81.95,200.0,50.3571,50.3694,50.3571,50.3694,200.0
2011-07-29 15:00:00,81.95,81.97,81.95,81.97,400.0,50.3694,50.3817,50.3694,50.3817,400.0
2011-07-29 15:10:00,81.98,82.0,81.98,82.0,2000.0,50.3878,50.4001,50.3878,50.4001,2000.0
2011-07-29 15:20:00,82.03,82.1,82.03,82.06,400.0,50.4186,50.4616,50.4186,50.437,400.0
2011-07-29 15:30:00,82.03,82.03,82.03,82.03,600.0,50.4186,50.4186,50.4186,50.4186,600.0
2011-07-29 15:40:00,82.0,82.05,82.0,82.02,2200.0,50.4001,50.4309,50.4001,50.4124,2200.0
2011-07-29 15:50:00,82.02,82.03,81.98,82.01,1400.0,50.4124,50.4186,50.3878,50.4063,1400.0
2011-08-01 09:30:00,82.26,82.26,82.11,82.13,6400.0,50.5599,50.5599,50.4677,50.48,6400.0
2011-08-01 09:40:00,82.13,82.17,82.13,82.17,2600.0,50.48,50.5046,50.48,50.5046,2600.0
2011-08-01 09:50:00,82.15,82.19,82.15,82.15,1100.0,50.4923,50.5169,50.4923,50.4923,1100.0
2011-08-01 10:00:00,82.3,82.39,82.3,82.35,700.0,50.5845,50.6398,50.5845,50.6152,700.0
2011-08-01 10:10:00,82.47,82.47,82.35,82.4,2400.0,50.689,50.689,50.6152,50.646,2400.0
2011-08-01 10:20:00,82.48,82.48,82.4,82.45,2000.0,50.6951,50.6951,50.646,50.6767,2000.0
2011-08-01 10:30:00,82.44,82.44,82.4,82.4,1600.0,50.6706,50.6706,50.646,50.646,1600.0
2011-08-01 10:40:00,82.37,82.42,82.37,82.42,600.0,50.6275,50.6583,50.6275,50.6583,600.0
2011-08-01 10:50:00,82.42,82.42,82.42,82.42,0.0,50.6583,50.6583,50.6583,50.6583,0.0
2011-08-01 11:00:00,82.38,82.48,82.38,82.48,900.0,50.6337,50.6951,50.6337,50.6951,900.0
2011-08-01 11:10:00,82.41,82.47,82.41,82.45,91900.0,50.6521,50.689,50.6521,50.6767,91900.0
2011-08-01 11:20:00,82.38,82.38,82.38,82.38,100.0,50.6337,50.6337,50.6337,50.6337,100.0
2011-08-01 11:30:00,82.38,82.38,82.38,82.38,600.0,50.6337,50.6337,50.6337,50.6337,600.0
2011-08-01 11:40:00,82.44,82.44,82.4,82.4,7500.0,50.6706,50.6706,50.646,50.646,7500.0
2011-08-01 11:50:00,82.43,82.46,82.43,82.44,700.0,50.6644,50.6829,50.6644,50.6706,700.0
2011-08-01 12:00:00,82.44,82.45,82.44,82.44,31300.0,50.6706,50.6767,50.6706,50.6706,31300.0
2011-08-01 12:10:00,82.44,82.47,82.44,82.47,1100.0,50.6706,50.689,50.6706,50.689,1100.0
2011-08-01 12:20:00,82.37,82.39,82.37,82.39,2100.0,50.6275,50.6398,50.6275,50.6398,2100.0
2011-08-01 12:30:00,82.46,82.46,82.43,82.45,1600.0,50.6829,50.6829,50.6644,50.6767,1600.0
2011-08-01 12:40:00,82.44,82.44,82.44,82.44,500.0,50.6706,50.6706,50.6706,50.6706,500.0
2011-08-01 12:50:00,82.44,82.44,82.44,82.44,1500.0,50.6706,50.6706,50.6706,50.6706,1500.0
2011-08-01 13:00:00,82.44,82.52,82.44,82.52,50500.0,50.6706,50.7197,50.6706,50.7197,50500.0
2011-08-01 13:10:00,82.52,82.52,82.52,82.52,300.0,50.7197,50.7197,50.7197,50.7197,300.0
2011-08-01 13:20:00,82.51,82.51,82.45,82.5,2200.0,50.7136,50.7136,50.6767,50.7074,2200.0
2011-08-01 13:30:00,82.5,82.5,82.5,82.5,0.0,50.7074,50.7074,50.7074,50.7074,0.0
2011-08-01 13:40:00,82.5,82.53,82.45,82.45,3100.0,50.7074,50.7259,50.6767,50.6767,3100.0
2011-08-01 13:50:00,82.5,82.5,82.5,82.5,300.0,50.7074,50.7074,50.7074,50.7074,300.0
2011-08-01 14:00:00,82.5,82.5,82.49,82.49,400.0,50.7074,50.7074,50.7013,50.7013,400.0
2011-08-01 14:10:00,82.5,82.5,82.5,82.5,100.0,50.7074,50.7074,50.7074,50.7074,100.0
2011-08-01 14:20:00,82.53,82.53,82.53,82.53,200.0,50.7259,50.7259,50.7259,50.7259,200.0
2011-08-01 14:30:00,82.5,82.52,82.5,82.52,1000.0,50.7074,50.7197,50.7074,50.7197,1000.0
2011-08-01 14:40:00,82.5,82.51,82.45,82.49,2100.0,50.7074,50.7136,50.6767,50.7013,2100.0
2011-08-01 14:50:00,82.5,82.51,82.5,82.51,800.0,50.7074,50.7136,50.7074,50.7136,800.0
2011-08-01 15:00:00,82.49,82.5,82.43,82.43,400.0,50.7013,50.7074,50.6644,50.6644,400.0
2011-08-01 15:10:00,82.46,82.46,82.46,82.46,100.0,50.6829,50.6829,50.6829,50.6829,100.0
2011-08-01 15:20:00,82.49,82.49,82.46,82.46,1400.0,50.7013,50.7013,50.6829,50.6829,1400.0
2011-08-01 15:30:00,82.47,82.5,82.47,82.5,400.0,50.689,50.7074,50.689,50.7074,400.0
2011-08-01 15:40:00,82.47,82.47,82.37,82.4,600.0,50.689,50.689,50.6275,50.646,600.0
2011-08-01 15:50:00,82.4,82.46,82.4,82.45,3800.0,50.646,50.6829,50.646,50.6767,3800.0
2011-08-02 09:30:00,82.7,82.7,82.6,82.6,1100.0,50.8304,50.8304,50.7689,50.7689,1100.0
2011-08-02 09:40:00,82.5,82.5,82.5,82.5,700.0,50.7074,50.7074,50.7074,50.7074,700.0
2011-08-02 09:50:00,82.5,82.5,82.41,82.48,1900.0,50.7074,50.7074,50.6521,50.6951,1900.0
2011-08-02 10:00:00,82.5,82.5,82.5,82.5,100.0,50.7074,50.7074,50.7074,50.7074,100.0
2011-08-02 10:10:00,82.4,82.5,82.4,82.5,400.0,50.646,50.7074,50.646,50.7074,400.0
2011-08-02 10:20:00,82.5,82.5,82.5,82.5,200.0,50.7074,50.7074,50.7074,50.7074,200.0
2011-08-02 10:30:00,82.6,82.6,82.6,82.6,200.0,50.7689,50.7689,50.7689,50.7689,200.0
2011-08-02 10:40:00,82.49,82.49,82.49,82.49,200.0,50.7013,50.7013,50.7013,50.7013,200.0
2011-08-02 10:50:00,82.49,82.49,82.49,82.49,0.0,50.7013,50.7013,50.7013,50.7013,0.0
2011-08-02 11:00:00,82.55,82.59,82.55,82.59,2000.0,50.7382,50.7628,50.7382,50.7628,2000.0
2011-08-02 11:10:00,82.55,82.59,82.55,82.59,400.0,50.7382,50.7628,50.7382,50.7628,400.0
2011-08-02 11:20:00,82.6,82.6,82.6,82.6,200.0,50.7689,50.7689,50.7689,50.7689,200.0
2011-08-02 11:30:00,82.59,82.6,82.54,82.59,800.0,50.7628,50.7689,50.732,50.7628,800.0
2011-08-02 11:40:00,82.6,82.6,82.6,82.6,900.0,50.7689,50.7689,50.7689,50.7689,900.0
2011-08-02 11:50:00,82.6,82.6,82.6,82.6,0.0,50.7689,50.7689,50.7689,50.7689,0.0
2011-08-02 12:00:00,82.55,82.6,82.55,82.6,500.0,50.7382,50.7689,50.7382,50.7689,500.0
2011-08-02 12:10:00,82.57,82.6,82.57,82.59,500.0,50.7505,50.7689,50.7505,50.7628,500.0
2011-08-02 12:20:00,82.59,82.59,82.59,82.59,0.0,50.7628,50.7628,50.7628,50.7628,0.0
2011-08-02 12:30:00,82.6,82.64,82.6,82.64,9400.0,50.7689,50.7935,50.7689,50.7935,9400.0
2011-08-02 12:40:00,82.63,82.63,82.62,82.63,800.0,50.7873,50.7873,50.7812,50.7873,800.0
2011-08-02 12:50:00,82.63,82.63,82.63,82.63,400.0,50.7873,50.7873,50.7873,50.7873,400.0
2011-08-02 13:00:00,82.63,82.63,82.63,82.63,0.0,50.7873,50.7873,50.7873,50.7873,0.0
2011-08-02 13:10:00,82.65,82.69,82.65,82.68,1200.0,50.7996,50.8242,50.7996,50.8181,1200.0
2011-08-02 13:20:00,82.7,82.7,82.63,82.68,1800.0,50.8304,50.8304,50.7873,50.8181,1800.0
2011-08-02 13:30:00,82.73,82.74,82.73,82.74,400.0,50.8488,50.855,50.8488,50.855,400.0
2011-08-02 13:40:00,82.74,82.75,82.73,82.73,500.0,50.855,50.8611,50.8488,50.8488,500.0
2011-08-02 13:50:00,82.75,82.82,82.73,82.82,1100.0,50.8611,50.9041,50.8488,50.9041,1100.0
2011-08-02 14:00:00,82.82,82.83,82.72,82.72,4300.0,50.9041,50.9103,50.8427,50.8427,4300.0
2011-08-02 14:10:00,82.74,82.74,82.73,82.73,600.0,50.855,50.855,50.8488,50.8488,600.0
2011-08-02 14:20:00,82.7,82.73,82.7,82.7,900.0,50.8304,50.8488,50.8304,50.8304,900.0
2011-08-02 14:30:00,82.72,82.73,82.69,82.73,1400.0,50.8427,50.8488,50.8242,50.8488,1400.0
2011-08-02 14:40:00,82.73,82.79,82.73,82.79,1600.0,50.8488,50.8857,50.8488,50.8857,1600.0
2011-08-02 14:50:00,82.78,82.8,82.73,82.73,1500.0,50.8795,50.8918,50.8488,50.8488,1500.0
2011-08-02 15:00:00,82.74,82.75,82.74,82.75,1200.0,50.855,50.8611,50.855,50.8611,1200.0
2011-08-02 15:10:00,82.73,82.73,82.67,82.69,1300.0,50.8488,50.8488,50.8119,50.8242,1300.0
2011-08-02 15:20:00,82.65,82.76,82.65,82.7,1400.0,50.7996,50.8672,50.7996,50.8304,1400.0
2011-08-02 15:30:00,82.68,82.74,82.68,82.74,2400.0,50.8181,50.855,50.8181,50.855,2400.0
2011-08-02 15:40:00,82.75,82.75,82.73,82.75,5200.0,50.8611,50.8611,50.8488,50.8611,5200.0
2011-08-02 15:50:00,82.71,82.78,82.71,82.78,8900.0,50.8365,50.8795,50.8365,50.8795,8900.0
2011-08-03 09:30:00,83.0,83.0,82.7,82.83,30500.0,51.0148,51.0148,50.8304,50.9103,30500.0
2011-08-03 09:40:00,82.78,82.84,82.78,82.84,1500.0,50.8795,50.9164,50.8795,50.9164,1500.0
2011-08-03 09:50:00,82.84,82.85,82.8,82.81,4400.0,50.9164,50.9226,50.8918,50.898,4400.0
2011-08-03 10:00:00,82.8,82.81,82.77,82.8,400.0,50.8918,50.898,50.8734,50.8918,400.0
2011-08-03 10:10:00,82.77,82.9,82.77,82.88,800.0,50.8734,50.9533,50.8734,50.941,800.0
2011-08-03 10:20:00,82.9,83.05,82.85,82.9,6400.0,50.9533,51.0455,50.9226,50.9533,6400.0
2011-08-03 10:30:00,82.9,83.03,82.9,83.03,1900.0,50.9533,51.0332,50.9533,51.0332,1900.0
2011-08-03 10:40:00,83.04,83.04,82.97,82.97,300.0,51.0393,51.0393,50.9963,50.9963,300.0
2011-08-03 10:50:00,83.04,83.04,82.91,82.94,900.0,51.0393,51.0393,50.9594,50.9779,900.0
2011-08-03 11:00:00,82.94,82.98,82.93,82.98,1600.0,50.9779,51.0025,50.9717,51.0025,1600.0
2011-08-03 11:10:00,82.95,82.97,82.9,82.9,600.0,50.984,50.9963,50.9533,50.9533,600.0
2011-08-03 11:20:00,82.94,82.95,82.94,82.95,600.0,50.9779,50.984,50.9779,50.984,600.0
2011-08-03 11:30:00,82.94,82.94,82.9,82.9,900.0,50.9779,50.9779,50.9533,50.9533,900.0
2011-08-03 11:40:00,82.9,82.9,82.9,82.9,100.0,50.9533,50.9533,50.9533,50.9533,100.0
2011-08-03 11:50:00,82.9,82.9,82.89,82.89,1000.0,50.9533,50.9533,50.9472,50.9472,1000.0
2011-08-03 12:00:00,82.93,82.94,82.93,82.94,2000.0,50.9717,50.9779,50.9717,50.9779,2000.0
2011-08-03 12:10:00,82.95,82.98,82.95,82.98,200.0,50.984,51.0025,50.984,51.0025,200.0
2011-08-03 12:20:00,82.98,82.98,82.89,82.89,300.0,51.0025,51.0025,50.9472,50.9472,300.0
2011-08-03 12:30:00,82.93,82.93,82.82,82.86,700.0,50.9717,50.9717,50.9041,50.9287,700.0
2011-08-03 12:40:00,82.83,82.85,82.8,82.81,1400.0,50.9103,50.9226,50.8918,50.898,1400.0
2011-08-03 12:50:00,82.78,82.84,82.78,82.84,600.0,50.8795,50.9164,50.8795,50.9164,600.0
2011-08-03 13:00:00,82.91,82.91,82.88,82.9,2600.0,50.9594,50.9594,50.941,50.9533,2600.0
2011-08-03 13:10:00,82.88,82.9,82.88,82.88,900.0,50.941,50.9533,50.941,50.941,900.0
2011-08-03 13:20:00,82.9,82.9,82.86,82.86,300.0,50.9533,50.9533,50.9287,50.9287,300.0
2011-08-03 13:30:00,82.84,82.84,82.7,82.73,1600.0,50.9164,50.9164,50.8304,50.8488,1600.0
2011-08-03 13:40:00,82.76,82.76,82.64,82.73,1000.0,50.8672,50.8672,50.7935,50.8488,1000.0
2011-08-03 13:50:00,82.73,82.78,82.67,82.76,1500.0,50.8488,50.8795,50.8119,50.8672,1500.0
2011-08-03 14:00:00,82.78,82.89,82.75,82.85,4500.0,50.8795,50.9472,50.8611,50.9226,4500.0
2011-08-03 14:10:00,82.87,82.87,82.84,82.84,200.0,50.9349,50.9349,50.9164,50.9164,200.0
2011-08-03 14:20:00,82.82,82.88,82.78,82.85,400.0,50.9041,50.941,50.8795,50.9226,400.0
2011-08-03 14:30:00,82.86,82.89,82.85,82.89,96300.0,50.9287,50.9472,50.9226,50.9472,96300.0
2011-08-03 14:40:00,82.86,82.86,82.81,82.81,500.0,50.9287,50.9287,50.898,50.898,500.0
2011-08-03 14:50:00,82.81,82.81,82.81,82.81,200.0,50.898,50.898,50.898,50.898,200.0
2011-08-03 15:00:00,82.81,82.81,82.81,82.81,0.0,50.898,50.898,50.898,50.898,0.0
2011-08-03 15:10:00,82.8,82.86,82.79,82.86,5700.0,50.8918,50.9287,50.8857,50.9287,5700.0
2011-08-03 15:20:00,82.8,82.8,82.77,82.77,1100.0,50.8918,50.8918,50.8734,50.8734,1100.0
2011-08-03 15:30:00,82.77,82.78,82.76,82.78,900.0,50.8734,50.8795,50.8672,50.8795,900.0
2011-08-03 15:40:00,82.78,82.81,82.78,82.79,5600.0,50.8795,50.898,50.8795,50.8857,5600.0
2011-08-03 15:50:00,82.8,82.85,82.8,82.84,3300.0,50.8918,50.9226,50.8918,50.9164,3300.0
2011-08-04 09:30:00,83.11,83.11,82.83,82.83,4000.0,51.0824,51.0824,50.9103,50.9103,4000.0
2011-08-04 09:40:00,82.9,82.9,82.9,82.9,200.0,50.9533,50.9533,50.9533,50.9533,200.0
2011-08-04 09:50:00,82.9,82.9,82.87,82.87,900.0,50.9533,50.9533,50.9349,50.9349,900.0
2011-08-04 10:00:00,82.9,82.9,82.86,82.9,3000.0,50.9533,50.9533,50.9287,50.9533,3000.0
2011-08-04 10:10:00,82.88,82.95,82.88,82.93,3100.0,50.941,50.984,50.941,50.9717,3100.0
2011-08-04 10:20:00,82.99,83.0,82.99,83.0,300.0,51.0086,51.0148,51.0086,51.0148,300.0
2011-08-04 10:30:00,82.92,82.95,82.92,82.95,3100.0,50.9656,50.984,50.9656,50.984,3100.0
2011-08-04 10:40:00,82.94,83.0,82.94,82.99,6400.0,50.9779,51.0148,50.9779,51.0086,6400.0
2011-08-04 10:50:00,83.0,83.0,82.99,82.99,800.0,51.0148,51.0148,51.0086,51.0086,800.0
2011-08-04 11:00:00,83.0,83.05,83.0,83.05,900.0,51.0148,51.0455,51.0148,51.0455,900.0
2011-08-04 11:10:00,83.03,83.03,83.03,83.03,100.0,51.0332,51.0332,51.0332,51.0332,100.0
2011-08-04 11:20:00,83.06,83.1,83.04,83.06,2600.0,51.0516,51.0762,51.0393,51.0516,2600.0
2011-08-04 11:30:00,83.03,83.03,83.03,83.03,900.0,51.0332,51.0332,51.0332,51.0332,900.0
2011-08-04 11:40:00,83.09,83.09,83.09,83.09,100.0,51.0701,51.0701,51.0701,51.0701,100.0
2011-08-04 11:50:00,83.0,83.09,83.0,83.02,400.0,51.0148,51.0701,51.0148,51.0271,400.0
2011-08-04 12:00:00,83.09,83.1,83.01,83.01,900.0,51.0701,51.0762,51.0209,51.0209,900.0
2011-08-04 12:10:00,83.0,83.01,82.93,82.93,300.0,51.0148,51.0209,50.9717,50.9717,300.0
2011-08-04 12:20:00,83.0,83.0,82.91,83.0,1300.0,51.0148,51.0148,50.9594,51.0148,1300.0
2011-08-04 12:30:00,82.91,82.93,82.91,82.93,200.0,50.9594,50.9717,50.9594,50.9717,200.0
2011-08-04 12:40:00,82.98,82.98,82.93,82.93,20300.0,51.0025,51.0025,50.9717,50.9717,20300.0
2011-08-04 12:50:00,82.89,82.89,82.89,82.89,400.0,50.9472,50.9472,50.9472,50.9472,400.0
2011-08-04 13:00:00,82.95,82.99,82.94,82.95,1300.0,50.984,51.0086,50.9779,50.984,1300.0
2011-08-04 13:10:00,82.93,83.01,82.93,83.01,1200.0,50.9717,51.0209,50.9717,51.0209,1200.0
2011-08-04 13:20:00,82.9,83.04,82.9,82.93,500.0,50.9533,51.0393,50.9533,50.9717,500.0
2011-08-04 13:30:00,83.03,83.03,82.97,83.02,300.0,51.0332,51.0332,50.9963,51.0271,300.0
2011-08-04 13:40:00,82.98,82.98,82.96,82.96,500.0,51.0025,51.0025,50.9902,50.9902,500.0
2011-08-04 13:50:00,83.03,83.03,83.03,83.03,100.0,51.0332,51.0332,51.0332,51.0332,100.0
2011-08-04 14:00:00,82.96,83.16,82.95,83.06,800.0,50.9902,51.1131,50.984,51.0516,800.0
2011-08-04 14:10:00,83.11,83.11,83.11,83.11,400.0,51.0824,51.0824,51.0824,51.0824,400.0
2011-08-04 14:20:00,83.12,83.12,83.05,83.05,900.0,51.0885,51.0885,51.0455,51.0455,900.0
2011-08-04 14:30:00,83.11,83.11,83.0,83.0,600.0,51.0824,51.0824,51.0148,51.0148,600.0
2011-08-04 14:40:00,83.01,83.08,83.01,83.07,5200.0,51.0209,51.0639,51.0209,51.0578,5200.0
2011-08-04 14:50:00,83.08,83.08,83.08,83.08,800.0,51.0639,51.0639,51.0639,51.0639,800.0
2011-08-04 15:00:00,83.1,83.12,83.1,83.1,1600.0,51.0762,51.0885,51.0762,51.0762,1600.0
2011-08-04 15:10:00,83.1,83.1,83.1,83.1,0.0,51.0762,51.0762,51.0762,51.0762,0.0
2011-08-04 15:20:00,83.11,83.17,83.11,83.13,3300.0,51.0824,51.1192,51.0824,51.0947,3300.0
2011-08-04 15:30:00,83.17,83.21,83.13,83.2,3100.0,51.1192,51.1438,51.0947,51.1377,3100.0
2011-08-04 15:40:00,83.19,83.21,83.16,83.21,5100.0,51.1315,51.1438,51.1131,51.1438,5100.0
2011-08-04 15:50:00,83.23,83.31,83.2,83.27,1700.0,51.1561,51.2053,51.1377,51.1807,1700.0
2011-08-05 09:30:00,83.17,83.17,83.0,83.14,3000.0,51.1192,51.1192,51.0148,51.1008,3000.0
2011-08-05 09:40:00,83.0,83.07,83.0,83.07,5800.0,51.0148,51.0578,51.0148,51.0578,5800.0
2011-08-05 09:50:00,83.02,83.14,83.0,83.14,400.0,51.0271,51.1008,51.0148,51.1008,400.0
2011-08-05 10:00:00,83.16,83.16,82.98,82.99,1800.0,51.1131,51.1131,51.0025,51.0086,1800.0
2011-08-05 10:10:00,82.99,83.01,82.81,82.81,2000.0,51.0086,51.0209,50.898,50.898,2000.0
2011-08-05 10:20:00,82.9,82.91,82.9,82.91,700.0,50.9533,50.9594,50.9533,50.9594,700.0
2011-08-05 10:30:00,82.95,82.99,82.95,82.99,200.0,50.984,51.0086,50.984,51.0086,200.0
2011-08-05 10:40:00,83.05,83.06,83.05,83.06,600.0,51.0455,51.0516,51.0455,51.0516,600.0
2011-08-05 10:50:00,83.06,83.06,82.92,83.06,600.0,51.0516,51.0516,50.9656,51.0516,600.0
2011-08-05 11:00:00,83.01,83.01,82.93,82.94,600.0,51.0209,51.0209,50.9717,50.9779,600.0
2011-08-05 11:10:00,82.95,82.98,82.95,82.95,7500.0,50.984,51.0025,50.984,50.984,7500.0
2011-08-05 11:20:00,82.97,82.97,82.84,82.94,1600.0,50.9963,50.9963,50.9164,50.9779,1600.0
2011-08-05 11:30:00,82.9,82.9,82.76,82.89,5000.0,50.9533,50.9533,50.8672,50.9472,5000.0
2011-08-05 11:40:00,82.94,82.94,82.94,82.94,100.0,50.9779,50.9779,50.9779,50.9779,100.0
2011-08-05 11:50:00,82.9,83.06,82.9,82.96,600.0,50.9533,51.0516,50.9533,50.9902,600.0
2011-08-05 12:00:00,83.09,83.09,82.97,82.97,1200.0,51.0701,51.0701,50.9963,50.9963,1200.0
2011-08-05 12:10:00,82.89,82.91,82.74,82.74,500.0,50.9472,50.9594,50.855,50.855,500.0
2011-08-05 12:20:00,82.86,82.86,82.75,82.75,600.0,50.9287,50.9287,50.8611,50.8611,600.0
2011-08-05 12:30:00,82.7,82.7,82.7,82.7,100.0,50.8304,50.8304,50.8304,50.8304,100.0
2011-08-05 12:40:00,82.6,82.72,82.55,82.55,900.0,50.7689,50.8427,50.7382,50.7382,900.0
2011-08-05 12:50:00,82.52,82.54,82.52,82.54,1800.0,50.7197,50.732,50.7197,50.732,1800.0
2011-08-05 13:00:00,82.53,82.57,82.52,82.55,1300.0,50.7259,50.7505,50.7197,50.7382,1300.0
2011-08-05 13:10:00,82.53,82.53,82.53,82.53,300.0,50.7259,50.7259,50.7259,50.7259,300.0
2011-08-05 13:20:00,82.46,82.52,82.4,82.52,4300.0,50.6829,50.7197,50.646,50.7197,4300.0
2011-08-05 13:30:00,82.51,82.52,82.5,82.5,500.0,50.7136,50.7197,50.7074,50.7074,500.0
2011-08-05 13:40:00,82.47,82.51,82.43,82.43,8300.0,50.689,50.7136,50.6644,50.6644,8300.0
2011-08-05 13:50:00,82.44,82.45,82.41,82.41,5500.0,50.6706,50.6767,50.6521,50.6521,5500.0
2011-08-05 14:00:00,82.45,82.69,82.45,82.69,600.0,50.6767,50.8242,50.6767,50.8242,600.0
2011-08-05 14:10:00,82.69,82.69,82.61,82.61,500.0,50.8242,50.8242,50.7751,50.7751,500.0
2011-08-05 14:20:00,82.62,82.64,82.57,82.64,1200.0,50.7812,50.7935,50.7505,50.7935,1200.0
2011-08-05 14:30:00,82.72,82.72,82.72,82.72,100.0,50.8427,50.8427,50.8427,50.8427,100.0
2011-08-05 14:40:00,82.6,82.68,82.6,82.67,1900.0,50.7689,50.8181,50.7689,50.8119,1900.0
2011-08-05 14:50:00,82.68,82.71,82.66,82.68,7600.0,50.8181,50.8365,50.8058,50.8181,7600.0
2011-08-05 15:00:00,82.66,82.76,82.62,82.76,9300.0,50.8058,50.8672,50.7812,50.8672,9300.0
2011-08-05 15:10:00,82.76,82.76,82.66,82.71,8400.0,50.8672,50.8672,50.8058,50.8365,8400.0
2011-08-05 15:20:00,82.69,82.69,82.63,82.69,8200.0,50.8242,50.8242,50.7873,50.8242,8200.0
2011-08-05 15:30:00,82.68,82.68,82.6,82.65,9600.0,50.8181,50.8181,50.7689,50.7996,9600.0
2011-08-05 15:40:00,82.65,82.65,82.6,82.6,5300.0,50.7996,50.7996,50.7689,50.7689,5300.0
2011-08-05 15:50:00,82.61,82.62,82.58,82.62,5500.0,50.7751,50.7812,50.7566,50.7812,5500.0
2011-08-08 09:30:00,82.42,82.42,82.21,82.39,3200.0,50.6583,50.6583,50.5292,50.6398,3200.0
2011-08-08 09:40:00,82.27,82.38,82.16,82.28,2600.0,50.5661,50.6337,50.4985,50.5722,2600.0
2011-08-08 09:50:00,82.42,82.45,82.38,82.45,1100.0,50.6583,50.6767,50.6337,50.6767,1100.0
2011-08-08 10:00:00,82.42,82.54,82.42,82.46,5800.0,50.6583,50.732,50.6583,50.6829,5800.0
2011-08-08 10:10:00,82.46,82.53,82.42,82.53,3200.0,50.6829,50.7259,50.6583,50.7259,3200.0
2011-08-08 10:20:00,82.47,82.62,82.47,82.62,3800.0,50.689,50.7812,50.689,50.7812,3800.0
2011-08-08 10:30:00,82.53,82.71,82.53,82.71,500.0,50.7259,50.8365,50.7259,50.8365,500.0
2011-08-08 10:40:00,82.69,82.78,82.22,82.22,3600.0,50.8242,50.8795,50.5353,50.5353,3600.0
2011-08-08 10:50:00,82.21,82.29,82.18,82.18,4700.0,50.5292,50.5784,50.5108,50.5108,4700.0
2011-08-08 11:00:00,82.24,82.73,81.93,82.15,8700.0,50.5476,50.8488,50.3571,50.4923,8700.0
2011-08-08 11:10:00,82.02,82.12,81.85,82.12,700.0,50.4124,50.4739,50.3079,50.4739,700.0
2011-08-08 11:20:00,81.93,82.16,81.92,82.14,4700.0,50.3571,50.4985,50.351,50.4862,4700.0
2011-08-08 11:30:00,82.16,82.28,82.09,82.09,11000.0,50.4985,50.5722,50.4554,50.4554,11000.0
2011-08-08 11:40:00,82.06,82.28,82.05,82.09,1500.0,50.437,50.5722,50.4309,50.4554,1500.0
2011-08-08 11:50:00,82.22,82.22,82.02,82.02,1600.0,50.5353,50.5353,50.4124,50.4124,1600.0
2011-08-08 12:00:00,82.03,82.05,82.02,82.03,2300.0,50.4186,50.4309,50.4124,50.4186,2300.0
2011-08-08 12:10:00,82.05,82.05,82.05,82.05,100.0,50.4309,50.4309,50.4309,50.4309,100.0
2011-08-08 12:20:00,82.1,82.27,82.07,82.23,2200.0,50.4616,50.5661,50.4431,50.5415,2200.0
2011-08-08 12:30:00,82.33,82.33,82.33,82.33,300.0,50.603,50.603,50.603,50.603,300.0
2011-08-08 12:40:00,82.23,82.23,82.23,82.23,1700.0,50.5415,50.5415,50.5415,50.5415,1700.0
2011-08-08 12:50:00,82.2,82.24,82.01,82.24,1500.0,50.5231,50.5476,50.4063,50.5476,1500.0
2011-08-08 13:00:00,82.21,82.21,82.03,82.03,1200.0,50.5292,50.5292,50.4186,50.4186,1200.0
2011-08-08 13:10:00,82.05,82.23,82.05,82.08,15000.0,50.4309,50.5415,50.4309,50.4493,15000.0
2011-08-08 13:20:00,82.1,82.12,82.1,82.12,200.0,50.4616,50.4739,50.4616,50.4739,200.0
2011-08-08 13:30:00,82.11,82.18,82.11,82.18,3100.0,50.4677,50.5108,50.4677,50.5108,3100.0
2011-08-08 13:40:00,82.04,82.04,81.95,82.03,1300.0,50.4247,50.4247,50.3694,50.4186,1300.0
2011-08-08 13:50:00,82.03,82.03,82.03,82.03,0.0,50.4186,50.4186,50.4186,50.4186,0.0
2011-08-08 14:00:00,82.06,82.06,81.9,81.9,700.0,50.437,50.437,50.3387,50.3387,700.0
2011-08-08 14:10:00,81.88,81.88,81.67,81.73,2000.0,50.3264,50.3264,50.1973,50.2342,2000.0
2011-08-08 14:20:00,81.71,81.87,81.71,81.79,1200.0,50.2219,50.3202,50.2219,50.2711,1200.0
2011-08-08 14:30:00,81.77,82.31,81.73,82.1,98900.0,50.2588,50.5907,50.2342,50.4616,98900.0
2011-08-08 14:40:00,81.99,81.99,81.92,81.92,300.0,50.394,50.394,50.351,50.351,300.0
2011-08-08 14:50:00,81.94,82.0,81.92,82.0,500.0,50.3632,50.4001,50.351,50.4001,500.0
2011-08-08 15:00:00,81.98,82.08,81.98,82.08,300.0,50.3878,50.4493,50.3878,50.4493,300.0
2011-08-08 15:10:00,82.03,82.03,82.0,82.0,2400.0,50.4186,50.4186,50.4001,50.4001,2400.0
2011-08-08 15:20:00,81.92,81.99,81.92,81.97,1000.0,50.351,50.394,50.351,50.3817,1000.0
2011-08-08 15:30:00,81.92,82.25,81.92,82.14,41300.0,50.351,50.5538,50.351,50.4862,41300.0
2011-08-08 15:40:00,82.07,82.35,82.07,82.15,5000.0,50.4431,50.6152,50.4431,50.4923,5000.0
2011-08-08 15:50:00,82.4,83.02,82.07,82.07,20300.0,50.646,51.0271,50.4431,50.4431,20300.0
2011-08-09 09:30:00,82.46,82.46,81.96,82.04,4800.0,50.6829,50.6829,50.3755,50.4247,4800.0
2011-08-09 09:40:00,82.43,82.97,82.15,82.15,21100.0,50.6644,50.9963,50.4923,50.4923,21100.0
2011-08-09 09:50:00,82.67,82.67,82.17,82.17,4400.0,50.8119,50.8119,50.5046,50.5046,4400.0
2011-08-09 10:00:00,82.59,82.85,82.49,82.75,27700.0,50.7628,50.9226,50.7013,50.8611,27700.0
2011-08-09 10:10:00,82.59,82.69,82.59,82.6,400.0,50.7628,50.8242,50.7628,50.7689,400.0
2011-08-09 10:20:00,82.53,82.7,82.53,82.59,900.0,50.7259,50.8304,50.7259,50.7628,900.0
2011-08-09 10:30:00,82.55,82.7,82.08,82.61,5600.0,50.7382,50.8304,50.4493,50.7751,5600.0
2011-08-09 10:40:00,82.67,82.67,82.54,82.54,2700.0,50.8119,50.8119,50.732,50.732,2700.0
2011-08-09 10:50:00,82.59,82.59,82.59,82.59,100.0,50.7628,50.7628,50.7628,50.7628,100.0
2011-08-09 11:00:00,82.53,82.65,82.53,82.62,900.0,50.7259,50.7996,50.7259,50.7812,900.0
2011-08-09 11:10:00,82.62,82.62,82.62,82.62,700.0,50.7812,50.7812,50.7812,50.7812,700.0
2011-08-09 11:20:00,82.5,82.53,82.5,82.53,1200.0,50.7074,50.7259,50.7074,50.7259,1200.0
2011-08-09 11:30:00,82.51,82.53,82.5,82.53,600.0,50.7136,50.7259,50.7074,50.7259,600.0
2011-08-09 11:40:00,82.52,82.63,82.52,82.61,5800.0,50.7197,50.7873,50.7197,50.7751,5800.0
2011-08-09 11:50:00,82.61,82.64,82.61,82.62,1200.0,50.7751,50.7935,50.7751,50.7812,1200.0
2011-08-09 12:00:00,82.6,82.62,82.58,82.58,2300.0,50.7689,50.7812,50.7566,50.7566,2300.0
2011-08-09 12:10:00,82.56,82.61,82.55,82.6,1300.0,50.7443,50.7751,50.7382,50.7689,1300.0
2011-08-09 12:20:00,82.61,82.65,82.59,82.65,600.0,50.7751,50.7996,50.7628,50.7996,600.0
2011-08-09 12:30:00,82.62,82.64,82.56,82.64,1300.0,50.7812,50.7935,50.7443,50.7935,1300.0
2011-08-09 12:40:00,82.6,82.62,82.6,82.62,600.0,50.7689,50.7812,50.7689,50.7812,600.0
2011-08-09 12:50:00,82.65,82.65,82.65,82.65,600.0,50.7996,50.7996,50.7996,50.7996,600.0
2011-08-09 13:00:00,82.65,82.65,82.59,82.63,2000.0,50.7996,50.7996,50.7628,50.7873,2000.0
2011-08-09 13:10:00,82.63,82.74,82.42,82.49,1600.0,50.7873,50.855,50.6583,50.7013,1600.0
2011-08-09 13:20:00,82.71,82.73,82.47,82.47,1300.0,50.8365,50.8488,50.689,50.689,1300.0
2011-08-09 13:30:00,82.73,82.73,82.64,82.64,300.0,50.8488,50.8488,50.7935,50.7935,300.0
2011-08-09 13:40:00,82.74,82.74,82.74,82.74,200.0,50.855,50.855,50.855,50.855,200.0
2011-08-09 13:50:00,82.69,82.89,82.69,82.89,1000.0,50.8242,50.9472,50.8242,50.9472,1000.0
2011-08-09 14:00:00,82.85,82.88,82.83,82.88,300.0,50.9226,50.941,50.9103,50.941,300.0
2011-08-09 14:10:00,82.87,83.01,82.74,83.01,1400.0,50.9349,51.0209,50.855,51.0209,1400.0
2011-08-09 14:20:00,82.98,83.01,82.89,82.89,2100.0,51.0025,51.0209,50.9472,50.9472,2100.0
2011-08-09 14:30:00,82.99,82.99,82.89,82.98,1400.0,51.0086,51.0086,50.9472,51.0025,1400.0
2011-08-09 14:40:00,83.03,83.03,82.94,82.98,2200.0,51.0332,51.0332,50.9779,51.0025,2200.0
2011-08-09 14:50:00,83.05,83.1,83.05,83.1,200.0,51.0455,51.0762,51.0455,51.0762,200.0
2011-08-09 15:00:00,83.1,83.64,83.1,83.22,2000.0,51.0762,51.4081,51.0762,51.15,2000.0
2011-08-09 15:10:00,83.88,83.92,83.52,83.63,9400.0,51.5556,51.5802,51.3344,51.402,9400.0
2011-08-09 15:20:00,83.6,83.69,82.96,82.96,5400.0,51.3835,51.4389,50.9902,50.9902,5400.0
2011-08-09 15:30:00,83.57,83.7,83.07,83.7,900.0,51.3651,51.445,51.0578,51.445,900.0
2011-08-09 15:40:00,83.86,83.86,82.94,82.94,1300.0,51.5433,51.5433,50.9779,50.9779,1300.0
2011-08-09 15:50:00,83.61,83.61,82.89,83.52,500.0,51.3897,51.3897,50.9472,51.3344,500.0
2011-08-10 09:30:00,83.91,83.91,83.17,83.32,10600.0,51.5741,51.5741,51.1192,51.2114,10600.0
2011-08-10 09:40:00,83.14,83.66,83.14,83.25,4200.0,51.1008,51.4204,51.1008,51.1684,4200.0
2011-08-10 09:50:00,83.35,83.92,83.24,83.76,5700.0,51.2299,51.5802,51.1623,51.4819,5700.0
2011-08-10 10:00:00,83.62,83.75,83.62,83.75,2300.0,51.3958,51.4757,51.3958,51.4757,2300.0
2011-08-10 10:10:00,83.26,83.94,83.26,83.35,3800.0,51.1746,51.5925,51.1746,51.2299,3800.0
2011-08-10 10:20:00,83.39,84.08,83.3,83.3,8800.0,51.2545,51.6786,51.1992,51.1992,8800.0
2011-08-10 10:30:00,83.3,83.3,83.25,83.25,1100.0,51.1992,51.1992,51.1684,51.1684,1100.0
2011-08-10 10:40:00,83.43,83.43,83.35,83.35,1100.0,51.2791,51.2791,51.2299,51.2299,1100.0
2011-08-10 10:50:00,83.31,83.31,83.31,83.31,100.0,51.2053,51.2053,51.2053,51.2053,100.0
2011-08-10 11:00:00,83.28,83.31,83.26,83.31,1300.0,51.1869,51.2053,51.1746,51.2053,1300.0
2011-08-10 11:10:00,83.31,83.31,83.31,83.31,200.0,51.2053,51.2053,51.2053,51.2053,200.0
2011-08-10 11:20:00,83.31,83.78,83.31,83.78,1400.0,51.2053,51.4942,51.2053,51.4942,1400.0
2011-08-10 11:30:00,83.78,83.78,83.78,83.78,0.0,51.4942,51.4942,51.4942,51.4942,0.0
2011-08-10 11:40:00,83.91,83.91,83.26,83.34,5300.0,51.5741,51.5741,51.1746,51.2237,5300.0
2011-08-10 11:50:00,83.42,83.53,83.3,83.3,11700.0,51.2729,51.3405,51.1992,51.1992,11700.0
2011-08-10 12:00:00,83.25,83.29,83.25,83.25,1000.0,51.1684,51.193,51.1684,51.1684,1000.0
2011-08-10 12:10:00,83.29,83.29,83.29,83.29,100.0,51.193,51.193,51.193,51.193,100.0
2011-08-10 12:20:00,83.29,83.29,83.1,83.13,4100.0,51.193,51.193,51.0762,51.0947,4100.0
2011-08-10 12:30:00,83.2,83.2,83.2,83.2,1700.0,51.1377,51.1377,51.1377,51.1377,1700.0
2011-08-10 12:40:00,83.21,83.21,83.21,83.21,200.0,51.1438,51.1438,51.1438,51.1438,200.0
2011-08-10 12:50:00,83.25,83.27,83.25,83.27,200.0,51.1684,51.1807,51.1684,51.1807,200.0
2011-08-10 13:00:00,83.3,83.3,83.26,83.26,600.0,51.1992,51.1992,51.1746,51.1746,600.0
2011-08-10 13:10:00,83.23,83.59,83.18,83.31,1400.0,51.1561,51.3774,51.1254,51.2053,1400.0
2011-08-10 13:20:00,83.34,83.34,83.34,83.34,200.0,51.2237,51.2237,51.2237,51.2237,200.0
2011-08-10 13:30:00,83.34,83.34,83.34,83.34,0.0,51.2237,51.2237,51.2237,51.2237,0.0
2011-08-10 13:40:00,83.2,83.2,83.2,83.2,100.0,51.1377,51.1377,51.1377,51.1377,100.0
2011-08-10 13:50:00,83.35,83.4,83.07,83.13,2700.0,51.2299,51.2606,51.0578,51.0947,2700.0
2011-08-10 14:00:00,83.26,83.26,83.13,83.13,500.0,51.1746,51.1746,51.0947,51.0947,500.0
2011-08-10 14:10:00,83.01,83.36,82.9,83.05,3600.0,51.0209,51.236,50.9533,51.0455,3600.0
2011-08-10 14:20:00,83.04,83.04,83.04,83.04,1200.0,51.0393,51.0393,51.0393,51.0393,1200.0
2011-08-10 14:30:00,82.99,83.04,82.99,83.04,200.0,51.0086,51.0393,51.0086,51.0393,200.0
2011-08-10 14:40:00,83.04,83.04,82.99,82.99,200.0,51.0393,51.0393,51.0086,51.0086,200.0
2011-08-10 14:50:00,83.02,83.09,83.02,83.09,400.0,51.0271,51.0701,51.0271,51.0701,400.0
2011-08-10 15:00:00,83.2,83.2,83.11,83.11,600.0,51.1377,51.1377,51.0824,51.0824,600.0
2011-08-10 15:10:00,83.21,83.24,83.21,83.24,1700.0,51.1438,51.1623,51.1438,51.1623,1700.0
2011-08-10 15:20:00,83.2,83.23,83.17,83.19,4000.0,51.1377,51.1561,51.1192,51.1315,4000.0
2011-08-10 15:30:00,83.19,83.42,83.19,83.42,900.0,51.1315,51.2729,51.1315,51.2729,900.0
2011-08-10 15:40:00,83.41,83.41,83.16,83.16,11400.0,51.2668,51.2668,51.1131,51.1131,11400.0
2011-08-10 15:50:00,83.22,83.22,83.1,83.1,16400.0,51.15,51.15,51.0762,51.0762,16400.0
2011-08-11 09:30:00,83.05,83.05,82.51,82.57,7700.0,51.0455,51.0455,50.7136,50.7505,7700.0
2011-08-11 09:40:00,82.55,82.74,82.55,82.63,1400.0,50.7382,50.855,50.7382,50.7873,1400.0
2011-08-11 09:50:00,82.65,82.65,82.55,82.55,500.0,50.7996,50.7996,50.7382,50.7382,500.0
2011-08-11 10:00:00,82.55,82.55,82.55,82.55,0.0,50.7382,50.7382,50.7382,50.7382,0.0
2011-08-11 10:10:00,82.63,82.63,82.55,82.55,400.0,50.7873,50.7873,50.7382,50.7382,400.0
2011-08-11 10:20:00,82.6,82.6,82.59,82.59,400.0,50.7689,50.7689,50.7628,50.7628,400.0
2011-08-11 10:30:00,82.66,82.66,82.66,82.66,200.0,50.8058,50.8058,50.8058,50.8058,200.0
2011-08-11 10:40:00,82.5,82.59,82.5,82.5,1100.0,50.7074,50.7628,50.7074,50.7074,1100.0
2011-08-11 10:50:00,82.5,82.56,82.42,82.42,1800.0,50.7074,50.7443,50.6583,50.6583,1800.0
2011-08-11 11:00:00,82.6,82.66,82.6,82.66,800.0,50.7689,50.8058,50.7689,50.8058,800.0
2011-08-11 11:10:00,82.7,82.72,82.51,82.51,800.0,50.8304,50.8427,50.7136,50.7136,800.0
2011-08-11 11:20:00,82.53,82.64,82.53,82.64,700.0,50.7259,50.7935,50.7259,50.7935,700.0
2011-08-11 11:30:00,82.6,82.98,82.58,82.58,5300.0,50.7689,51.0025,50.7566,50.7566,5300.0
2011-08-11 11:40:00,82.53,82.53,82.53,82.53,200.0,50.7259,50.7259,50.7259,50.7259,200.0
2011-08-11 11:50:00,82.56,82.56,82.55,82.56,1400.0,50.7443,50.7443,50.7382,50.7443,1400.0
2011-08-11 12:00:00,82.57,82.68,82.57,82.61,3600.0,50.7505,50.8181,50.7505,50.7751,3600.0
2011-08-11 12:10:00,82.63,82.77,82.61,82.77,8700.0,50.7873,50.8734,50.7751,50.8734,8700.0
2011-08-11 12:20:00,82.7,82.7,82.7,82.7,100.0,50.8304,50.8304,50.8304,50.8304,100.0
2011-08-11 12:30:00,82.65,82.65,82.61,82.61,200.0,50.7996,50.7996,50.7751,50.7751,200.0
2011-08-11 12:40:00,82.6,82.6,82.57,82.57,600.0,50.7689,50.7689,50.7505,50.7505,600.0
2011-08-11 12:50:00,82.72,82.72,82.72,82.72,1000.0,50.8427,50.8427,50.8427,50.8427,1000.0
2011-08-11 13:00:00,82.6,82.6,82.31,82.38,8800.0,50.7689,50.7689,50.5907,50.6337,8800.0
2011-08-11 13:10:00,82.24,82.24,82.0,82.21,9800.0,50.5476,50.5476,50.4001,50.5292,9800.0
2011-08-11 13:20:00,82.23,82.3,82.17,82.3,2500.0,50.5415,50.5845,50.5046,50.5845,2500.0
2011-08-11 13:30:00,82.3,82.3,82.3,82.3,0.0,50.5845,50.5845,50.5845,50.5845,0.0
2011-08-11 13:40:00,82.76,82.76,82.13,82.25,3200.0,50.8672,50.8672,50.48,50.5538,3200.0
2011-08-11 13:50:00,82.47,82.47,82.35,82.35,300.0,50.689,50.689,50.6152,50.6152,300.0
2011-08-11 14:00:00,82.26,82.26,82.09,82.09,1200.0,50.5599,50.5599,50.4554,50.4554,1200.0
2011-08-11 14:10:00,82.08,82.25,82.08,82.25,1900.0,50.4493,50.5538,50.4493,50.5538,1900.0
2011-08-11 14:20:00,82.29,82.46,82.15,82.46,13600.0,50.5784,50.6829,50.4923,50.6829,13600.0
2011-08-11 14:30:00,82.46,82.46,82.46,82.46,0.0,50.6829,50.6829,50.6829,50.6829,0.0
2011-08-11 14:40:00,82.47,82.47,82.2,82.4,10400.0,50.689,50.689,50.5231,50.646,10400.0
2011-08-11 14:50:00,82.4,82.4,82.4,82.4,0.0,50.646,50.646,50.646,50.646,0.0
2011-08-11 15:00:00,82.28,82.28,82.28,82.28,200.0,50.5722,50.5722,50.5722,50.5722,200.0
2011-08-11 15:10:00,82.23,82.24,82.15,82.23,1300.0,50.5415,50.5476,50.4923,50.5415,1300.0
2011-08-11 15:20:00,82.2,82.46,82.17,82.28,74400.0,50.5231,50.6829,50.5046,50.5722,74400.0
2011-08-11 15:30:00,82.27,82.27,82.22,82.26,1200.0,50.5661,50.5661,50.5353,50.5599,1200.0
2011-08-11 15:40:00,82.28,82.31,82.27,82.28,3400.0,50.5722,50.5907,50.5661,50.5722,3400.0
2011-08-11 15:50:00,82.32,82.39,82.22,82.22,800.0,50.5968,50.6398,50.5353,50.5353,800.0
2011-08-12 09:30:00,82.48,82.56,82.27,82.27,1900.0,50.6951,50.7443,50.5661,50.5661,1900.0
2011-08-12 09:40:00,82.28,82.28,82.28,82.28,600.0,50.5722,50.5722,50.5722,50.5722,600.0
2011-08-12 09:50:00,82.45,82.64,82.37,82.5,1500.0,50.6767,50.7935,50.6275,50.7074,1500.0
2011-08-12 10:00:00,82.37,82.51,82.37,82.44,1700.0,50.6275,50.7136,50.6275,50.6706,1700.0
2011-08-12 10:10:00,82.5,82.51,82.5,82.51,300.0,50.7074,50.7136,50.7074,50.7136,300.0
2011-08-12 10:20:00,82.51,82.74,82.48,82.74,1000.0,50.7136,50.855,50.6951,50.855,1000.0
2011-08-12 10:30:00,82.45,82.79,82.45,82.79,700.0,50.6767,50.8857,50.6767,50.8857,700.0
2011-08-12 10:40:00,82.49,82.51,82.48,82.51,2100.0,50.7013,50.7136,50.6951,50.7136,2100.0
2011-08-12 10:50:00,82.69,82.72,82.69,82.7,500.0,50.8242,50.8427,50.8242,50.8304,500.0
2011-08-12 11:00:00,82.62,82.65,82.62,82.65,200.0,50.7812,50.7996,50.7812,50.7996,200.0
2011-08-12 11:10:00,82.65,82.65,82.65,82.65,0.0,50.7996,50.7996,50.7996,50.7996,0.0
2011-08-12 11:20:00,82.65,82.71,82.65,82.7,1800.0,50.7996,50.8365,50.7996,50.8304,1800.0
2011-08-12 11:30:00,82.7,82.71,82.7,82.71,1700.0,50.8304,50.8365,50.8304,50.8365,1700.0
2011-08-12 11:40:00,82.67,82.73,82.66,82.71,5600.0,50.8119,50.8488,50.8058,50.8365,5600.0
2011-08-12 11:50:00,82.72,82.73,82.35,82.35,12100.0,50.8427,50.8488,50.6152,50.6152,12100.0
2011-08-12 12:00:00,82.5,82.5,82.49,82.49,500.0,50.7074,50.7074,50.7013,50.7013,500.0
2011-08-12 12:10:00,82.33,82.5,82.33,82.49,1300.0,50.603,50.7074,50.603,50.7013,1300.0
2011-08-12 12:20:00,82.5,82.5,82.5,82.5,2500.0,50.7074,50.7074,50.7074,50.7074,2500.0
2011-08-12 12:30:00,82.5,82.5,82.5,82.5,400.0,50.7074,50.7074,50.7074,50.7074,400.0
2011-08-12 12:40:00,82.45,82.45,82.45,82.45,25000.0,50.6767,50.6767,50.6767,50.6767,25000.0
2011-08-12 12:50:00,82.45,82.45,82.45,82.45,0.0,50.6767,50.6767,50.6767,50.6767,0.0
2011-08-12 13:00:00,82.5,82.75,82.47,82.75,4300.0,50.7074,50.8611,50.689,50.8611,4300.0
2011-08-12 13:10:00,82.75,82.75,82.75,82.75,800.0,50.8611,50.8611,50.8611,50.8611,800.0
2011-08-12 13:20:00,82.68,82.68,82.59,82.59,8600.0,50.8181,50.8181,50.7628,50.7628,8600.0
2011-08-12 13:30:00,82.59,82.59,82.56,82.56,1100.0,50.7628,50.7628,50.7443,50.7443,1100.0
2011-08-12 13:40:00,82.79,82.79,82.52,82.52,2900.0,50.8857,50.8857,50.7197,50.7197,2900.0
2011-08-12 13:50:00,82.77,82.78,82.69,82.72,3800.0,50.8734,50.8795,50.8242,50.8427,3800.0
2011-08-12 14:00:00,82.55,82.71,82.55,82.71,1200.0,50.7382,50.8365,50.7382,50.8365,1200.0
2011-08-12 14:10:00,82.71,82.71,82.71,82.71,0.0,50.8365,50.8365,50.8365,50.8365,0.0
2011-08-12 14:20:00,82.71,82.71,82.71,82.71,0.0,50.8365,50.8365,50.8365,50.8365,0.0
2011-08-12 14:30:00,82.71,82.71,82.71,82.71,0.0,50.8365,50.8365,50.8365,50.8365,0.0
2011-08-12 14:40:00,82.71,82.71,82.71,82.71,0.0,50.8365,50.8365,50.8365,50.8365,0.0
2011-08-12 14:50:00,82.76,82.76,82.66,82.66,300.0,50.8672,50.8672,50.8058,50.8058,300.0
2011-08-12 15:00:00,82.66,82.66,82.66,82.66,0.0,50.8058,50.8058,50.8058,50.8058,0.0
2011-08-12 15:10:00,82.7,82.77,82.66,82.66,300.0,50.8304,50.8734,50.8058,50.8058,300.0
2011-08-12 15:20:00,82.72,82.79,82.72,82.79,1400.0,50.8427,50.8857,50.8427,50.8857,1400.0
2011-08-12 15:30:00,82.79,82.79,82.73,82.73,900.0,50.8857,50.8857,50.8488,50.8488,900.0
2011-08-12 15:40:00,82.75,82.75,82.75,82.75,200.0,50.8611,50.8611,50.8611,50.8611,200.0
2011-08-12 15:50:00,82.76,82.76,82.7,82.7,900.0,50.8672,50.8672,50.8304,50.8304,900.0
2011-08-15 09:30:00,84.67,84.67,82.65,82.66,16400.0,52.0412,52.0412,50.7996,50.8058,16400.0
2011-08-15 09:40:00,82.68,83.04,82.67,82.97,1900.0,50.8181,51.0393,50.8119,50.9963,1900.0
2011-08-15 09:50:00,82.66,82.75,82.6,82.75,7700.0,50.8058,50.8611,50.7689,50.8611,7700.0
2011-08-15 10:00:00,82.72,82.72,82.62,82.62,600.0,50.8427,50.8427,50.7812,50.7812,600.0
2011-08-15 10:10:00,82.62,82.62,82.62,82.62,200.0,50.7812,50.7812,50.7812,50.7812,200.0
2011-08-15 10:20:00,82.75,82.75,82.75,82.75,300.0,50.8611,50.8611,50.8611,50.8611,300.0
2011-08-15 10:30:00,82.65,82.72,82.65,82.69,700.0,50.7996,50.8427,50.7996,50.8242,700.0
2011-08-15 10:40:00,82.71,82.77,82.7,82.77,2500.0,50.8365,50.8734,50.8304,50.8734,2500.0
2011-08-15 10:50:00,82.78,82.86,82.78,82.86,2800.0,50.8795,50.9287,50.8795,50.9287,2800.0
2011-08-15 11:00:00,82.86,82.86,82.78,82.85,4400.0,50.9287,50.9287,50.8795,50.9226,4400.0
2011-08-15 11:10:00,82.8,82.85,82.68,82.68,1600.0,50.8918,50.9226,50.8181,50.8181,1600.0
2011-08-15 11:20:00,82.7,82.84,82.7,82.8,900.0,50.8304,50.9164,50.8304,50.8918,900.0
2011-08-15 11:30:00,82.84,82.84,82.84,82.84,900.0,50.9164,50.9164,50.9164,50.9164,900.0
2011-08-15 11:40:00,82.83,82.83,82.83,82.83,200.0,50.9103,50.9103,50.9103,50.9103,200.0
2011-08-15 11:50:00,82.7,82.7,82.7,82.7,600.0,50.8304,50.8304,50.8304,50.8304,600.0
2011-08-15 12:00:00,82.78,82.81,82.78,82.81,1900.0,50.8795,50.898,50.8795,50.898,1900.0
2011-08-15 12:10:00,82.8,82.8,82.76,82.76,700.0,50.8918,50.8918,50.8672,50.8672,700.0
2011-08-15 12:20:00,82.75,82.79,82.75,82.78,1500.0,50.8611,50.8857,50.8611,50.8795,1500.0
2011-08-15 12:30:00,82.78,82.78,82.56,82.7,3700.0,50.8795,50.8795,50.7443,50.8304,3700.0
2011-08-15 12:40:00,82.6,82.77,82.58,82.77,2900.0,50.7689,50.8734,50.7566,50.8734,2900.0
2011-08-15 12:50:00,82.75,82.77,82.69,82.69,3100.0,50.8611,50.8734,50.8242,50.8242,3100.0
2011-08-15 13:00:00,82.75,82.75,82.72,82.72,200.0,50.8611,50.8611,50.8427,50.8427,200.0
2011-08-15 13:10:00,82.72,82.72,82.7,82.72,800.0,50.8427,50.8427,50.8304,50.8427,800.0
2011-08-15 13:20:00,82.68,82.68,82.66,82.68,1500.0,50.8181,50.8181,50.8058,50.8181,1500.0
2011-08-15 13:30:00,82.7,82.7,82.68,82.7,14200.0,50.8304,50.8304,50.8181,50.8304,14200.0
2011-08-15 13:40:00,82.58,82.61,82.58,82.61,300.0,50.7566,50.7751,50.7566,50.7751,300.0
2011-08-15 13:50:00,82.61,82.61,82.61,82.61,0.0,50.7751,50.7751,50.7751,50.7751,0.0
2011-08-15 14:00:00,82.64,82.67,82.62,82.62,1300.0,50.7935,50.8119,50.7812,50.7812,1300.0
2011-08-15 14:10:00,82.62,82.62,82.52,82.52,1300.0,50.7812,50.7812,50.7197,50.7197,1300.0
2011-08-15 14:20:00,82.65,82.65,82.64,82.65,1300.0,50.7996,50.7996,50.7935,50.7996,1300.0
2011-08-15 14:30:00,82.64,82.65,82.64,82.65,400.0,50.7935,50.7996,50.7935,50.7996,400.0
2011-08-15 14:40:00,82.65,82.65,82.64,82.64,1200.0,50.7996,50.7996,50.7935,50.7935,1200.0
2011-08-15 14:50:00,82.65,82.65,82.63,82.65,500.0,50.7996,50.7996,50.7873,50.7996,500.0
2011-08-15 15:00:00,82.55,82.63,82.55,82.63,400.0,50.7382,50.7873,50.7382,50.7873,400.0
2011-08-15 15:10:00,82.63,82.63,82.6,82.6,800.0,50.7873,50.7873,50.7689,50.7689,800.0
2011-08-15 15:20:00,82.62,82.62,82.61,82.61,3700.0,50.7812,50.7812,50.7751,50.7751,3700.0
2011-08-15 15:30:00,82.61,82.64,82.59,82.64,800.0,50.7751,50.7935,50.7628,50.7935,800.0
2011-08-15 15:40:00,82.63,82.63,82.63,82.63,100.0,50.7873,50.7873,50.7873,50.7873,100.0
2011-08-15 15:50:00,82.63,82.63,82.59,82.61,3300.0,50.7873,50.7873,50.7628,50.7751,3300.0
2011-08-16 09:30:00,82.85,82.85,82.31,82.39,6700.0,50.9226,50.9226,50.5907,50.6398,6700.0
2011-08-16 09:40:00,82.28,82.36,82.28,82.32,900.0,50.5722,50.6214,50.5722,50.5968,900.0
2011-08-16 09:50:00,82.38,82.39,82.38,82.39,4700.0,50.6337,50.6398,50.6337,50.6398,4700.0
2011-08-16 10:00:00,82.4,82.69,82.33,82.69,3300.0,50.646,50.8242,50.603,50.8242,3300.0
2011-08-16 10:10:00,82.7,82.7,82.62,82.62,200.0,50.8304,50.8304,50.7812,50.7812,200.0
2011-08-16 10:20:00,82.58,82.58,82.42,82.45,1700.0,50.7566,50.7566,50.6583,50.6767,1700.0
2011-08-16 10:30:00,82.42,82.42,82.42,82.42,100.0,50.6583,50.6583,50.6583,50.6583,100.0
2011-08-16 10:40:00,82.46,82.46,82.43,82.44,1000.0,50.6829,50.6829,50.6644,50.6706,1000.0
2011-08-16 10:50:00,82.41,82.41,82.41,82.41,100.0,50.6521,50.6521,50.6521,50.6521,100.0
2011-08-16 11:00:00,82.49,82.49,82.45,82.49,2000.0,50.7013,50.7013,50.6767,50.7013,2000.0
2011-08-16 11:10:00,82.43,82.43,82.43,82.43,1300.0,50.6644,50.6644,50.6644,50.6644,1300.0
2011-08-16 11:20:00,82.52,82.58,82.52,82.54,1100.0,50.7197,50.7566,50.7197,50.732,1100.0
2011-08-16 11:30:00,82.5,82.5,82.5,82.5,200.0,50.7074,50.7074,50.7074,50.7074,200.0
2011-08-16 11:40:00,82.5,82.5,82.5,82.5,0.0,50.7074,50.7074,50.7074,50.7074,0.0
2011-08-16 11:50:00,82.52,82.52,82.52,82.52,100.0,50.7197,50.7197,50.7197,50.7197,100.0
2011-08-16 12:00:00,82.51,82.54,82.4,82.4,1500.0,50.7136,50.732,50.646,50.646,1500.0
2011-08-16 12:10:00,82.48,82.49,82.48,82.49,200.0,50.6951,50.7013,50.6951,50.7013,200.0
2011-08-16 12:20:00,82.57,82.57,82.53,82.57,2300.0,50.7505,50.7505,50.7259,50.7505,2300.0
2011-08-16 12:30:00,82.57,82.57,82.57,82.57,0.0,50.7505,50.7505,50.7505,50.7505,0.0
2011-08-16 12:40:00,82.55,82.55,82.55,82.55,400.0,50.7382,50.7382,50.7382,50.7382,400.0
2011-08-16 12:50:00,82.55,82.55,82.55,82.55,0.0,50.7382,50.7382,50.7382,50.7382,0.0
2011-08-16 13:00:00,82.65,82.75,82.65,82.75,400.0,50.7996,50.8611,50.7996,50.8611,400.0
2011-08-16 13:10:00,82.77,82.77,82.72,82.72,300.0,50.8734,50.8734,50.8427,50.8427,300.0
2011-08-16 13:20:00,82.76,82.77,82.76,82.77,600.0,50.8672,50.8734,50.8672,50.8734,600.0
2011-08-16 13:30:00,82.7,82.7,82.7,82.7,100.0,50.8304,50.8304,50.8304,50.8304,100.0
2011-08-16 13:40:00,82.73,82.76,82.72,82.76,500.0,50.8488,50.8672,50.8427,50.8672,500.0
2011-08-16 13:50:00,82.71,82.71,82.62,82.62,700.0,50.8365,50.8365,50.7812,50.7812,700.0
2011-08-16 14:00:00,82.7,82.7,82.7,82.7,600.0,50.8304,50.8304,50.8304,50.8304,600.0
2011-08-16 14:10:00,82.68,82.69,82.62,82.68,1500.0,50.8181,50.8242,50.7812,50.8181,1500.0
2011-08-16 14:20:00,82.66,82.7,82.66,82.7,1600.0,50.8058,50.8304,50.8058,50.8304,1600.0
2011-08-16 14:30:00,82.67,82.73,82.67,82.73,800.0,50.8119,50.8488,50.8119,50.8488,800.0
2011-08-16 14:40:00,82.73,82.73,82.7,82.7,1300.0,50.8488,50.8488,50.8304,50.8304,1300.0
2011-08-16 14:50:00,82.71,82.71,82.64,82.67,2500.0,50.8365,50.8365,50.7935,50.8119,2500.0
2011-08-16 15:00:00,82.69,82.71,82.66,82.7,400.0,50.8242,50.8365,50.8058,50.8304,400.0
2011-08-16 15:10:00,82.7,82.7,82.69,82.69,1200.0,50.8304,50.8304,50.8242,50.8242,1200.0
2011-08-16 15:20:00,82.69,82.69,82.64,82.65,4000.0,50.8242,50.8242,50.7935,50.7996,4000.0
2011-08-16 15:30:00,82.65,82.68,82.65,82.68,800.0,50.7996,50.8181,50.7996,50.8181,800.0
2011-08-16 15:40:00,82.67,82.68,82.64,82.64,500.0,50.8119,50.8181,50.7935,50.7935,500.0
2011-08-16 15:50:00,82.63,82.69,82.63,82.69,1800.0,50.7873,50.8242,50.7873,50.8242,1800.0
2011-08-17 09:30:00,83.0,83.0,83.0,83.0,2500.0,51.0148,51.0148,51.0148,51.0148,2500.0
2011-08-17 09:40:00,82.66,82.73,82.65,82.65,500.0,50.8058,50.8488,50.7996,50.7996,500.0
2011-08-17 09:50:00,82.82,82.82,82.76,82.76,400.0,50.9041,50.9041,50.8672,50.8672,400.0
2011-08-17 10:00:00,82.75,82.75,82.73,82.73,400.0,50.8611,50.8611,50.8488,50.8488,400.0
2011-08-17 10:10:00,82.63,82.76,82.63,82.73,800.0,50.7873,50.8672,50.7873,50.8488,800.0
2011-08-17 10:20:00,82.72,82.76,82.68,82.71,1400.0,50.8427,50.8672,50.8181,50.8365,1400.0
2011-08-17 10:30:00,82.77,82.84,82.71,82.78,3100.0,50.8734,50.9164,50.8365,50.8795,3100.0
2011-08-17 10:40:00,82.82,82.82,82.82,82.82,300.0,50.9041,50.9041,50.9041,50.9041,300.0
2011-08-17 10:50:00,82.82,82.82,82.81,82.81,500.0,50.9041,50.9041,50.898,50.898,500.0
2011-08-17 11:00:00,82.8,82.82,82.8,82.82,1100.0,50.8918,50.9041,50.8918,50.9041,1100.0
2011-08-17 11:10:00,82.82,82.9,82.82,82.9,3700.0,50.9041,50.9533,50.9041,50.9533,3700.0
2011-08-17 11:20:00,82.77,82.77,82.77,82.77,600.0,50.8734,50.8734,50.8734,50.8734,600.0
2011-08-17 11:30:00,82.9,82.92,82.8,82.8,800.0,50.9533,50.9656,50.8918,50.8918,800.0
2011-08-17 11:40:00,82.93,82.93,82.93,82.93,300.0,50.9717,50.9717,50.9717,50.9717,300.0
2011-08-17 11:50:00,82.86,83.03,82.86,83.03,900.0,50.9287,51.0332,50.9287,51.0332,900.0
2011-08-17 12:00:00,82.92,83.04,82.92,83.04,300.0,50.9656,51.0393,50.9656,51.0393,300.0
2011-08-17 12:10:00,83.05,83.11,83.05,83.11,800.0,51.0455,51.0824,51.0455,51.0824,800.0
2011-08-17 12:20:00,83.04,83.04,83.04,83.04,100.0,51.0393,51.0393,51.0393,51.0393,100.0
2011-08-17 12:30:00,83.09,83.09,83.09,83.09,2300.0,51.0701,51.0701,51.0701,51.0701,2300.0
2011-08-17 12:40:00,83.0,83.0,82.99,82.99,200.0,51.0148,51.0148,51.0086,51.0086,200.0
2011-08-17 12:50:00,83.08,83.13,82.95,82.95,300.0,51.0639,51.0947,50.984,50.984,300.0
2011-08-17 13:00:00,82.96,82.96,82.96,82.96,300.0,50.9902,50.9902,50.9902,50.9902,300.0
2011-08-17 13:10:00,83.09,83.09,82.98,83.08,1000.0,51.0701,51.0701,51.0025,51.0639,1000.0
2011-08-17 13:20:00,83.09,83.09,82.97,82.97,300.0,51.0701,51.0701,50.9963,50.9963,300.0
2011-08-17 13:30:00,83.07,83.11,83.06,83.07,1300.0,51.0578,51.0824,51.0516,51.0578,1300.0
2011-08-17 13:40:00,83.13,83.13,83.13,83.13,100.0,51.0947,51.0947,51.0947,51.0947,100.0
2011-08-17 13:50:00,83.11,83.11,82.97,83.0,1400.0,51.0824,51.0824,50.9963,51.0148,1400.0
2011-08-17 14:00:00,83.0,83.0,83.0,83.0,0.0,51.0148,51.0148,51.0148,51.0148,0.0
2011-08-17 14:10:00,82.97,82.97,82.97,82.97,400.0,50.9963,50.9963,50.9963,50.9963,400.0
2011-08-17 14:20:00,82.97,82.97,82.97,82.97,0.0,50.9963,50.9963,50.9963,50.9963,0.0
2011-08-17 14:30:00,82.97,83.12,82.97,83.12,10400.0,50.9963,51.0885,50.9963,51.0885,10400.0
2011-08-17 14:40:00,83.12,83.12,83.12,83.12,0.0,51.0885,51.0885,51.0885,51.0885,0.0
2011-08-17 14:50:00,83.12,83.12,83.12,83.12,0.0,51.0885,51.0885,51.0885,51.0885,0.0
2011-08-17 15:00:00,83.12,83.12,83.12,83.12,0.0,51.0885,51.0885,51.0885,51.0885,0.0
2011-08-17 15:10:00,83.08,83.08,83.08,83.08,200.0,51.0639,51.0639,51.0639,51.0639,200.0
2011-08-17 15:20:00,83.08,83.08,83.08,83.08,100.0,51.0639,51.0639,51.0639,51.0639,100.0
2011-08-17 15:30:00,83.01,83.19,83.01,83.09,32600.0,51.0209,51.1315,51.0209,51.0701,32600.0
2011-08-17 15:40:00,83.09,83.14,83.05,83.08,700.0,51.0701,51.1008,51.0455,51.0639,700.0
2011-08-17 15:50:00,83.09,83.24,83.09,83.23,11400.0,51.0701,51.1623,51.0701,51.1561,11400.0
2011-08-18 09:30:00,83.56,83.56,83.07,83.39,4600.0,51.359,51.359,51.0578,51.2545,4600.0
2011-08-18 09:40:00,83.39,83.39,83.26,83.26,2200.0,51.2545,51.2545,51.1746,51.1746,2200.0
2011-08-18 09:50:00,83.27,83.27,83.27,83.27,500.0,51.1807,51.1807,51.1807,51.1807,500.0
2011-08-18 10:00:00,83.22,83.22,83.01,83.03,1200.0,51.15,51.15,51.0209,51.0332,1200.0
2011-08-18 10:10:00,83.0,83.04,82.87,82.89,10000.0,51.0148,51.0393,50.9349,50.9472,10000.0
2011-08-18 10:20:00,82.86,82.87,82.83,82.83,12100.0,50.9287,50.9349,50.9103,50.9103,12100.0
2011-08-18 10:30:00,82.75,82.87,82.5,82.82,21600.0,50.8611,50.9349,50.7074,50.9041,21600.0
2011-08-18 10:40:00,82.83,82.83,82.73,82.73,2700.0,50.9103,50.9103,50.8488,50.8488,2700.0
2011-08-18 10:50:00,82.73,82.73,82.73,82.73,0.0,50.8488,50.8488,50.8488,50.8488,0.0
2011-08-18 11:00:00,82.72,82.75,82.69,82.74,3300.0,50.8427,50.8611,50.8242,50.855,3300.0
2011-08-18 11:10:00,82.61,82.7,82.6,82.69,1100.0,50.7751,50.8304,50.7689,50.8242,1100.0
2011-08-18 11:20:00,82.63,82.64,82.63,82.64,1900.0,50.7873,50.7935,50.7873,50.7935,1900.0
2011-08-18 11:30:00,82.59,82.66,82.59,82.6,800.0,50.7628,50.8058,50.7628,50.7689,800.0
2011-08-18 11:40:00,82.63,82.65,82.6,82.6,5200.0,50.7873,50.7996,50.7689,50.7689,5200.0
2011-08-18 11:50:00,82.6,82.6,82.6,82.6,100.0,50.7689,50.7689,50.7689,50.7689,100.0
2011-08-18 12:00:00,82.6,82.6,82.6,82.6,0.0,50.7689,50.7689,50.7689,50.7689,0.0
2011-08-18 12:10:00,82.64,82.64,82.55,82.55,2300.0,50.7935,50.7935,50.7382,50.7382,2300.0
2011-08-18 12:20:00,82.55,82.55,82.4,82.52,2700.0,50.7382,50.7382,50.646,50.7197,2700.0
2011-08-18 12:30:00,82.53,82.63,82.52,82.62,1100.0,50.7259,50.7873,50.7197,50.7812,1100.0
2011-08-18 12:40:00,82.57,82.78,82.52,82.78,1600.0,50.7505,50.8795,50.7197,50.8795,1600.0
2011-08-18 12:50:00,82.76,82.78,82.76,82.78,200.0,50.8672,50.8795,50.8672,50.8795,200.0
2011-08-18 13:00:00,82.8,82.8,82.73,82.73,600.0,50.8918,50.8918,50.8488,50.8488,600.0
2011-08-18 13:10:00,82.82,82.82,82.72,82.72,1300.0,50.9041,50.9041,50.8427,50.8427,1300.0
2011-08-18 13:20:00,82.72,82.72,82.72,82.72,0.0,50.8427,50.8427,50.8427,50.8427,0.0
2011-08-18 13:30:00,82.79,82.79,82.79,82.79,200.0,50.8857,50.8857,50.8857,50.8857,200.0
2011-08-18 13:40:00,82.81,82.9,82.75,82.75,1600.0,50.898,50.9533,50.8611,50.8611,1600.0
2011-08-18 13:50:00,82.76,82.83,82.72,82.72,1800.0,50.8672,50.9103,50.8427,50.8427,1800.0
2011-08-18 14:00:00,82.85,82.85,82.78,82.8,1100.0,50.9226,50.9226,50.8795,50.8918,1100.0
2011-08-18 14:10:00,82.8,82.84,82.61,82.84,2100.0,50.8918,50.9164,50.7751,50.9164,2100.0
2011-08-18 14:20:00,82.81,82.81,82.75,82.75,900.0,50.898,50.898,50.8611,50.8611,900.0
2011-08-18 14:30:00,82.76,82.78,82.76,82.78,1300.0,50.8672,50.8795,50.8672,50.8795,1300.0
2011-08-18 14:40:00,82.85,82.85,82.67,82.67,2400.0,50.9226,50.9226,50.8119,50.8119,2400.0
2011-08-18 14:50:00,82.89,82.89,82.71,82.87,2100.0,50.9472,50.9472,50.8365,50.9349,2100.0
2011-08-18 15:00:00,82.89,82.89,82.89,82.89,500.0,50.9472,50.9472,50.9472,50.9472,500.0
2011-08-18 15:10:00,82.77,82.77,82.73,82.73,300.0,50.8734,50.8734,50.8488,50.8488,300.0
2011-08-18 15:20:00,82.87,83.2,82.87,83.01,38800.0,50.9349,51.1377,50.9349,51.0209,38800.0
2011-08-18 15:30:00,83.0,83.0,82.87,82.95,7600.0,51.0148,51.0148,50.9349,50.984,7600.0
2011-08-18 15:40:00,82.93,82.98,82.93,82.98,400.0,50.9717,51.0025,50.9717,51.0025,400.0
2011-08-18 15:50:00,82.96,82.97,82.87,82.9,3600.0,50.9902,50.9963,50.9349,50.9533,3600.0
2011-08-19 09:30:00,82.56,82.65,82.49,82.59,7700.0,50.7443,50.7996,50.7013,50.7628,7700.0
2011-08-19 09:40:00,82.54,82.54,82.54,82.54,100.0,50.732,50.732,50.732,50.732,100.0
2011-08-19 09:50:00,82.65,82.65,82.65,82.65,200.0,50.7996,50.7996,50.7996,50.7996,200.0
2011-08-19 10:00:00,82.58,82.64,82.55,82.55,1800.0,50.7566,50.7935,50.7382,50.7382,1800.0
2011-08-19 10:10:00,82.66,82.66,82.62,82.65,1300.0,50.8058,50.8058,50.7812,50.7996,1300.0
2011-08-19 10:20:00,82.51,82.59,82.51,82.59,800.0,50.7136,50.7628,50.7136,50.7628,800.0
2011-08-19 10:30:00,82.63,82.68,82.63,82.67,400.0,50.7873,50.8181,50.7873,50.8119,400.0
2011-08-19 10:40:00,82.69,82.78,82.69,82.78,500.0,50.8242,50.8795,50.8242,50.8795,500.0
2011-08-19 10:50:00,82.79,82.79,82.74,82.74,1600.0,50.8857,50.8857,50.855,50.855,1600.0
2011-08-19 11:00:00,82.72,82.82,82.72,82.82,1800.0,50.8427,50.9041,50.8427,50.9041,1800.0
2011-08-19 11:10:00,82.84,82.84,82.84,82.84,400.0,50.9164,50.9164,50.9164,50.9164,400.0
2011-08-19 11:20:00,82.75,82.83,82.75,82.83,500.0,50.8611,50.9103,50.8611,50.9103,500.0
2011-08-19 11:30:00,82.83,82.83,82.83,82.83,100.0,50.9103,50.9103,50.9103,50.9103,100.0
2011-08-19 11:40:00,82.77,82.78,82.77,82.78,300.0,50.8734,50.8795,50.8734,50.8795,300.0
2011-08-19 11:50:00,82.8,82.8,82.8,82.8,100.0,50.8918,50.8918,50.8918,50.8918,100.0
2011-08-19 12:00:00,82.8,82.8,82.8,82.8,0.0,50.8918,50.8918,50.8918,50.8918,0.0
2011-08-19 12:10:00,82.8,82.8,82.8,82.8,0.0,50.8918,50.8918,50.8918,50.8918,0.0
2011-08-19 12:20:00,82.77,82.82,82.77,82.82,500.0,50.8734,50.9041,50.8734,50.9041,500.0
2011-08-19 12:30:00,82.8,82.8,82.77,82.77,700.0,50.8918,50.8918,50.8734,50.8734,700.0
2011-08-19 12:40:00,82.75,82.75,82.75,82.75,300.0,50.8611,50.8611,50.8611,50.8611,300.0
2011-08-19 12:50:00,82.75,82.75,82.75,82.75,0.0,50.8611,50.8611,50.8611,50.8611,0.0
2011-08-19 13:00:00,82.76,82.78,82.76,82.78,300.0,50.8672,50.8795,50.8672,50.8795,300.0
2011-08-19 13:10:00,82.72,82.8,82.72,82.8,800.0,50.8427,50.8918,50.8427,50.8918,800.0
2011-08-19 13:20:00,82.74,82.74,82.7,82.7,200.0,50.855,50.855,50.8304,50.8304,200.0
2011-08-19 13:30:00,82.7,82.79,82.7,82.78,800.0,50.8304,50.8857,50.8304,50.8795,800.0
2011-08-19 13:40:00,82.78,82.78,82.78,82.78,100.0,50.8795,50.8795,50.8795,50.8795,100.0
2011-08-19 13:50:00,82.78,82.78,82.78,82.78,0.0,50.8795,50.8795,50.8795,50.8795,0.0
2011-08-19 14:00:00,82.73,82.8,82.73,82.8,200.0,50.8488,50.8918,50.8488,50.8918,200.0
2011-08-19 14:10:00,82.74,82.74,82.74,82.74,100.0,50.855,50.855,50.855,50.855,100.0
2011-08-19 14:20:00,82.71,82.72,82.7,82.72,500.0,50.8365,50.8427,50.8304,50.8427,500.0
2011-08-19 14:30:00,82.76,82.79,82.75,82.77,2300.0,50.8672,50.8857,50.8611,50.8734,2300.0
2011-08-19 14:40:00,82.77,82.81,82.76,82.81,2800.0,50.8734,50.898,50.8672,50.898,2800.0
2011-08-19 14:50:00,82.81,82.82,82.68,82.82,2600.0,50.898,50.9041,50.8181,50.9041,2600.0
2011-08-19 15:00:00,82.82,82.82,82.79,82.82,3600.0,50.9041,50.9041,50.8857,50.9041,3600.0
2011-08-19 15:10:00,82.82,82.84,82.8,82.81,2200.0,50.9041,50.9164,50.8918,50.898,2200.0
2011-08-19 15:20:00,82.81,82.84,82.81,82.84,7500.0,50.898,50.9164,50.898,50.9164,7500.0
2011-08-19 15:30:00,82.81,82.86,82.81,82.85,1900.0,50.898,50.9287,50.898,50.9226,1900.0
2011-08-19 15:40:00,82.82,82.83,82.8,82.8,2600.0,50.9041,50.9103,50.8918,50.8918,2600.0
2011-08-19 15:50:00,82.82,82.87,82.82,82.87,2800.0,50.9041,50.9349,50.9041,50.9349,2800.0
2011-08-22 09:30:00,82.89,82.89,82.5,82.5,4500.0,50.9472,50.9472,50.7074,50.7074,4500.0
2011-08-22 09:40:00,82.5,82.5,82.5,82.5,0.0,50.7074,50.7074,50.7074,50.7074,0.0
2011-08-22 09:50:00,82.65,82.65,82.61,82.61,1400.0,50.7996,50.7996,50.7751,50.7751,1400.0
2011-08-22 10:00:00,82.61,82.62,82.61,82.62,400.0,50.7751,50.7812,50.7751,50.7812,400.0
2011-08-22 10:10:00,82.63,82.65,82.62,82.62,400.0,50.7873,50.7996,50.7812,50.7812,400.0
2011-08-22 10:20:00,82.61,82.61,82.51,82.51,900.0,50.7751,50.7751,50.7136,50.7136,900.0
2011-08-22 10:30:00,82.57,82.59,82.56,82.58,800.0,50.7505,50.7628,50.7443,50.7566,800.0
2011-08-22 10:40:00,82.56,82.65,82.56,82.6,900.0,50.7443,50.7996,50.7443,50.7689,900.0
2011-08-22 10:50:00,82.64,82.64,82.6,82.6,1100.0,50.7935,50.7935,50.7689,50.7689,1100.0
2011-08-22 11:00:00,82.51,82.51,82.5,82.5,1500.0,50.7136,50.7136,50.7074,50.7074,1500.0
2011-08-22 11:10:00,82.65,82.67,82.55,82.55,1600.0,50.7996,50.8119,50.7382,50.7382,1600.0
2011-08-22 11:20:00,82.65,82.65,82.65,82.65,600.0,50.7996,50.7996,50.7996,50.7996,600.0
2011-08-22 11:30:00,82.67,82.7,82.67,82.7,500.0,50.8119,50.8304,50.8119,50.8304,500.0
2011-08-22 11:40:00,82.69,82.69,82.67,82.67,1200.0,50.8242,50.8242,50.8119,50.8119,1200.0
2011-08-22 11:50:00,82.59,82.59,82.5,82.55,1100.0,50.7628,50.7628,50.7074,50.7382,1100.0
2011-08-22 12:00:00,82.58,82.68,82.58,82.68,2300.0,50.7566,50.8181,50.7566,50.8181,2300.0
2011-08-22 12:10:00,82.7,82.7,82.69,82.69,300.0,50.8304,50.8304,50.8242,50.8242,300.0
2011-08-22 12:20:00,82.66,82.67,82.65,82.67,1700.0,50.8058,50.8119,50.7996,50.8119,1700.0
2011-08-22 12:30:00,82.57,82.65,82.57,82.57,1900.0,50.7505,50.7996,50.7505,50.7505,1900.0
2011-08-22 12:40:00,82.61,82.65,82.61,82.63,400.0,50.7751,50.7996,50.7751,50.7873,400.0
2011-08-22 12:50:00,82.58,82.62,82.58,82.62,800.0,50.7566,50.7812,50.7566,50.7812,800.0
2011-08-22 13:00:00,82.62,82.62,82.57,82.6,700.0,50.7812,50.7812,50.7505,50.7689,700.0
2011-08-22 13:10:00,82.63,82.63,82.57,82.62,500.0,50.7873,50.7873,50.7505,50.7812,500.0
2011-08-22 13:20:00,82.56,82.56,82.56,82.56,100.0,50.7443,50.7443,50.7443,50.7443,100.0
2011-08-22 13:30:00,82.56,82.56,82.56,82.56,0.0,50.7443,50.7443,50.7443,50.7443,0.0
2011-08-22 13:40:00,82.64,82.64,82.62,82.63,600.0,50.7935,50.7935,50.7812,50.7873,600.0
2011-08-22 13:50:00,82.65,82.65,82.63,82.63,300.0,50.7996,50.7996,50.7873,50.7873,300.0
2011-08-22 14:00:00,82.63,82.63,82.63,82.63,0.0,50.7873,50.7873,50.7873,50.7873,0.0
2011-08-22 14:10:00,82.57,82.6,82.56,82.6,1800.0,50.7505,50.7689,50.7443,50.7689,1800.0
2011-08-22 14:20:00,82.55,82.61,82.55,82.6,600.0,50.7382,50.7751,50.7382,50.7689,600.0
2011-08-22 14:30:00,82.61,82.65,82.61,82.63,700.0,50.7751,50.7996,50.7751,50.7873,700.0
2011-08-22 14:40:00,82.56,82.65,82.56,82.65,700.0,50.7443,50.7996,50.7443,50.7996,700.0
2011-08-22 14:50:00,82.64,82.65,82.58,82.65,8500.0,50.7935,50.7996,50.7566,50.7996,8500.0
2011-08-22 15:00:00,82.67,82.7,82.64,82.66,50700.0,50.8119,50.8304,50.7935,50.8058,50700.0
2011-08-22 15:10:00,82.62,82.66,82.6,82.65,1600.0,50.7812,50.8058,50.7689,50.7996,1600.0
2011-08-22 15:20:00,82.59,82.59,82.59,82.59,100.0,50.7628,50.7628,50.7628,50.7628,100.0
2011-08-22 15:30:00,82.59,82.59,82.59,82.59,300.0,50.7628,50.7628,50.7628,50.7628,300.0
2011-08-22 15:40:00,82.58,82.59,82.56,82.56,400.0,50.7566,50.7628,50.7443,50.7443,400.0
2011-08-22 15:50:00,82.58,82.6,82.53,82.53,2200.0,50.7566,50.7689,50.7259,50.7259,2200.0
2011-08-23 09:30:00,82.6,82.6,82.2,82.2,6700.0,50.7689,50.7689,50.5231,50.5231,6700.0
2011-08-23 09:40:00,82.22,82.25,82.22,82.23,800.0,50.5353,50.5538,50.5353,50.5415,800.0
2011-08-23 09:50:00,82.24,82.29,82.2,82.24,2300.0,50.5476,50.5784,50.5231,50.5476,2300.0
2011-08-23 10:00:00,82.2,82.2,82.2,82.2,100.0,50.5231,50.5231,50.5231,50.5231,100.0
2011-08-23 10:10:00,82.2,82.22,82.19,82.22,2400.0,50.5231,50.5353,50.5169,50.5353,2400.0
2011-08-23 10:20:00,82.25,82.25,82.25,82.25,100.0,50.5538,50.5538,50.5538,50.5538,100.0
2011-08-23 10:30:00,82.27,82.27,82.21,82.25,2000.0,50.5661,50.5661,50.5292,50.5538,2000.0
2011-08-23 10:40:00,82.25,82.25,82.25,82.25,0.0,50.5538,50.5538,50.5538,50.5538,0.0
2011-08-23 10:50:00,82.21,82.25,82.12,82.12,3700.0,50.5292,50.5538,50.4739,50.4739,3700.0
2011-08-23 11:00:00,82.31,82.31,82.28,82.28,1400.0,50.5907,50.5907,50.5722,50.5722,1400.0
2011-08-23 11:10:00,82.29,82.29,82.28,82.28,200.0,50.5784,50.5784,50.5722,50.5722,200.0
2011-08-23 11:20:00,82.28,82.28,82.28,82.28,0.0,50.5722,50.5722,50.5722,50.5722,0.0
2011-08-23 11:30:00,82.25,82.25,82.21,82.21,1900.0,50.5538,50.5538,50.5292,50.5292,1900.0
2011-08-23 11:40:00,82.21,82.21,82.21,82.21,0.0,50.5292,50.5292,50.5292,50.5292,0.0
2011-08-23 11:50:00,82.0,82.13,82.0,82.13,2800.0,50.4001,50.48,50.4001,50.48,2800.0
2011-08-23 12:00:00,82.13,82.17,82.09,82.14,4000.0,50.48,50.5046,50.4554,50.4862,4000.0
2011-08-23 12:10:00,82.14,82.18,82.13,82.18,500.0,50.4862,50.5108,50.48,50.5108,500.0
2011-08-23 12:20:00,82.15,82.19,82.15,82.19,300.0,50.4923,50.5169,50.4923,50.5169,300.0
2011-08-23 12:30:00,82.19,82.19,82.19,82.19,0.0,50.5169,50.5169,50.5169,50.5169,0.0
2011-08-23 12:40:00,82.19,82.19,82.17,82.17,200.0,50.5169,50.5169,50.5046,50.5046,200.0
2011-08-23 12:50:00,82.14,82.14,82.13,82.13,2000.0,50.4862,50.4862,50.48,50.48,2000.0
2011-08-23 13:00:00,82.14,82.19,82.11,82.11,500.0,50.4862,50.5169,50.4677,50.4677,500.0
2011-08-23 13:10:00,82.14,82.17,82.12,82.13,2800.0,50.4862,50.5046,50.4739,50.48,2800.0
2011-08-23 13:20:00,82.14,82.14,82.14,82.14,400.0,50.4862,50.4862,50.4862,50.4862,400.0
2011-08-23 13:30:00,82.16,82.16,82.07,82.07,1200.0,50.4985,50.4985,50.4431,50.4431,1200.0
2011-08-23 13:40:00,82.23,82.23,82.14,82.14,5300.0,50.5415,50.5415,50.4862,50.4862,5300.0
2011-08-23 13:50:00,82.54,82.54,82.11,82.11,4400.0,50.732,50.732,50.4677,50.4677,4400.0
2011-08-23 14:00:00,82.02,82.02,82.02,82.02,200.0,50.4124,50.4124,50.4124,50.4124,200.0
2011-08-23 14:10:00,82.02,82.02,82.02,82.02,0.0,50.4124,50.4124,50.4124,50.4124,0.0
2011-08-23 14:20:00,82.3,82.3,82.1,82.1,1000.0,50.5845,50.5845,50.4616,50.4616,1000.0
2011-08-23 14:30:00,82.23,82.23,82.23,82.23,100.0,50.5415,50.5415,50.5415,50.5415,100.0
2011-08-23 14:40:00,82.2,82.2,82.2,82.2,200.0,50.5231,50.5231,50.5231,50.5231,200.0
2011-08-23 14:50:00,82.18,82.18,82.0,82.0,300.0,50.5108,50.5108,50.4001,50.4001,300.0
2011-08-23 15:00:00,82.03,82.04,82.02,82.04,800.0,50.4186,50.4247,50.4124,50.4247,800.0
2011-08-23 15:10:00,82.09,82.09,82.09,82.09,1000.0,50.4554,50.4554,50.4554,50.4554,1000.0
2011-08-23 15:20:00,82.11,82.11,82.11,82.11,500.0,50.4677,50.4677,50.4677,50.4677,500.0
2011-08-23 15:30:00,82.11,82.11,82.1,82.1,600.0,50.4677,50.4677,50.4616,50.4616,600.0
2011-08-23 15:40:00,82.11,82.57,82.11,82.57,200.0,50.4677,50.7505,50.4677,50.7505,200.0
2011-08-23 15:50:00,82.13,82.13,82.07,82.07,9200.0,50.48,50.48,50.4431,50.4431,9200.0
2011-08-24 09:30:00,81.86,81.86,81.51,81.52,10200.0,50.3141,50.3141,50.099,50.1051,10200.0
2011-08-24 09:40:00,81.57,81.57,81.56,81.56,600.0,50.1358,50.1358,50.1297,50.1297,600.0
2011-08-24 09:50:00,81.66,81.69,81.56,81.56,1700.0,50.1911,50.2096,50.1297,50.1297,1700.0
2011-08-24 10:00:00,81.55,81.55,81.55,81.55,600.0,50.1235,50.1235,50.1235,50.1235,600.0
2011-08-24 10:10:00,81.67,81.67,81.67,81.67,100.0,50.1973,50.1973,50.1973,50.1973,100.0
2011-08-24 10:20:00,81.71,81.71,81.63,81.69,900.0,50.2219,50.2219,50.1727,50.2096,900.0
2011-08-24 10:30:00,81.68,81.76,81.68,81.76,300.0,50.2034,50.2526,50.2034,50.2526,300.0
2011-08-24 10:40:00,81.71,81.71,81.71,81.71,100.0,50.2219,50.2219,50.2219,50.2219,100.0
2011-08-24 10:50:00,81.73,81.75,81.6,81.75,700.0,50.2342,50.2465,50.1543,50.2465,700.0
2011-08-24 11:00:00,81.75,81.76,81.61,81.61,1000.0,50.2465,50.2526,50.1604,50.1604,1000.0
2011-08-24 11:10:00,81.73,81.75,81.6,81.6,900.0,50.2342,50.2465,50.1543,50.1543,900.0
2011-08-24 11:20:00,81.68,81.69,81.66,81.66,300.0,50.2034,50.2096,50.1911,50.1911,300.0
2011-08-24 11:30:00,81.68,81.68,81.61,81.66,700.0,50.2034,50.2034,50.1604,50.1911,700.0
2011-08-24 11:40:00,81.68,81.69,81.68,81.69,400.0,50.2034,50.2096,50.2034,50.2096,400.0
2011-08-24 11:50:00,81.69,81.7,81.69,81.7,500.0,50.2096,50.2157,50.2096,50.2157,500.0
2011-08-24 12:00:00,81.7,81.71,81.7,81.71,600.0,50.2157,50.2219,50.2157,50.2219,600.0
2011-08-24 12:10:00,81.7,81.7,81.6,81.68,700.0,50.2157,50.2157,50.1543,50.2034,700.0
2011-08-24 12:20:00,81.66,81.66,81.64,81.66,1400.0,50.1911,50.1911,50.1789,50.1911,1400.0
2011-08-24 12:30:00,81.66,81.66,81.66,81.66,100.0,50.1911,50.1911,50.1911,50.1911,100.0
2011-08-24 12:40:00,81.64,81.64,81.64,81.64,400.0,50.1789,50.1789,50.1789,50.1789,400.0
2011-08-24 12:50:00,81.64,81.64,81.58,81.58,1300.0,50.1789,50.1789,50.142,50.142,1300.0
2011-08-24 13:00:00,81.56,81.56,81.56,81.56,1000.0,50.1297,50.1297,50.1297,50.1297,1000.0
2011-08-24 13:10:00,81.5,81.5,81.41,81.41,1100.0,50.0928,50.0928,50.0375,50.0375,1100.0
2011-08-24 13:20:00,81.44,81.44,81.44,81.44,1000.0,50.0559,50.0559,50.0559,50.0559,1000.0
2011-08-24 13:30:00,81.42,81.45,81.42,81.45,500.0,50.0436,50.0621,50.0436,50.0621,500.0
2011-08-24 13:40:00,81.45,81.49,81.44,81.49,400.0,50.0621,50.0867,50.0559,50.0867,400.0
2011-08-24 13:50:00,81.43,81.43,81.43,81.43,600.0,50.0498,50.0498,50.0498,50.0498,600.0
2011-08-24 14:00:00,81.45,81.45,81.4,81.4,2100.0,50.0621,50.0621,50.0313,50.0313,2100.0
2011-08-24 14:10:00,81.4,81.4,81.4,81.4,0.0,50.0313,50.0313,50.0313,50.0313,0.0
2011-08-24 14:20:00,81.49,81.49,81.41,81.47,1200.0,50.0867,50.0867,50.0375,50.0744,1200.0
2011-08-24 14:30:00,81.41,81.41,81.41,81.41,600.0,50.0375,50.0375,50.0375,50.0375,600.0
2011-08-24 14:40:00,81.44,81.44,81.12,81.12,3300.0,50.0559,50.0559,49.8592,49.8592,3300.0
2011-08-24 14:50:00,81.2,81.31,81.2,81.29,1200.0,49.9084,49.976,49.9084,49.9637,1200.0
2011-08-24 15:00:00,81.29,81.29,81.29,81.29,0.0,49.9637,49.9637,49.9637,49.9637,0.0
2011-08-24 15:10:00,81.34,81.38,81.3,81.3,400.0,49.9945,50.0191,49.9699,49.9699,400.0
2011-08-24 15:20:00,81.32,81.34,81.27,81.27,2600.0,49.9822,49.9945,49.9514,49.9514,2600.0
2011-08-24 15:30:00,81.24,81.26,81.23,81.26,1100.0,49.933,49.9453,49.9269,49.9453,1100.0
2011-08-24 15:40:00,81.23,81.3,81.19,81.19,1800.0,49.9269,49.9699,49.9023,49.9023,1800.0
2011-08-24 15:50:00,81.27,81.72,81.25,81.42,10500.0,49.9514,50.228,49.9391,50.0436,10500.0
2011-08-25 09:30:00,81.37,81.58,81.31,81.31,1200.0,50.0129,50.142,49.976,49.976,1200.0
2011-08-25 09:40:00,81.34,81.58,81.34,81.58,700.0,49.9945,50.142,49.9945,50.142,700.0
2011-08-25 09:50:00,81.58,81.77,81.58,81.73,600.0,50.142,50.2588,50.142,50.2342,600.0
2011-08-25 10:00:00,81.8,81.8,81.8,81.8,100.0,50.2772,50.2772,50.2772,50.2772,100.0
2011-08-25 10:10:00,81.74,81.74,81.7,81.73,1000.0,50.2403,50.2403,50.2157,50.2342,1000.0
2011-08-25 10:20:00,81.62,81.62,81.62,81.62,900.0,50.1666,50.1666,50.1666,50.1666,900.0
2011-08-25 10:30:00,81.7,81.7,81.7,81.7,100.0,50.2157,50.2157,50.2157,50.2157,100.0
2011-08-25 10:40:00,81.7,81.74,81.7,81.74,1100.0,50.2157,50.2403,50.2157,50.2403,1100.0
2011-08-25 10:50:00,81.67,81.67,81.67,81.67,200.0,50.1973,50.1973,50.1973,50.1973,200.0
2011-08-25 11:00:00,81.67,81.68,81.62,81.62,500.0,50.1973,50.2034,50.1666,50.1666,500.0
2011-08-25 11:10:00,81.66,81.66,81.66,81.66,100.0,50.1911,50.1911,50.1911,50.1911,100.0
2011-08-25 11:20:00,81.52,81.52,81.52,81.52,600.0,50.1051,50.1051,50.1051,50.1051,600.0
2011-08-25 11:30:00,81.53,81.53,81.49,81.51,1200.0,50.1112,50.1112,50.0867,50.099,1200.0
2011-08-25 11:40:00,81.47,81.51,81.41,81.51,1200.0,50.0744,50.099,50.0375,50.099,1200.0
2011-08-25 11:50:00,81.51,81.51,81.51,81.51,0.0,50.099,50.099,50.099,50.099,0.0
2011-08-25 12:00:00,81.46,81.5,81.36,81.41,1300.0,50.0682,50.0928,50.0068,50.0375,1300.0
2011-08-25 12:10:00,81.47,81.47,81.47,81.47,100.0,50.0744,50.0744,50.0744,50.0744,100.0
2011-08-25 12:20:00,81.49,81.49,81.49,81.49,300.0,50.0867,50.0867,50.0867,50.0867,300.0
2011-08-25 12:30:00,81.51,81.51,81.48,81.48,800.0,50.099,50.099,50.0805,50.0805,800.0
2011-08-25 12:40:00,81.51,81.51,81.51,81.51,100.0,50.099,50.099,50.099,50.099,100.0
2011-08-25 12:50:00,81.51,81.51,81.51,81.51,0.0,50.099,50.099,50.099,50.099,0.0
2011-08-25 13:00:00,81.51,81.51,81.48,81.48,700.0,50.099,50.099,50.0805,50.0805,700.0
2011-08-25 13:10:00,81.51,81.51,81.41,81.41,3700.0,50.099,50.099,50.0375,50.0375,3700.0
2011-08-25 13:20:00,81.51,81.51,81.51,81.51,800.0,50.099,50.099,50.099,50.099,800.0
2011-08-25 13:30:00,81.5,81.5,81.5,81.5,100.0,50.0928,50.0928,50.0928,50.0928,100.0
2011-08-25 13:40:00,81.45,81.48,81.45,81.47,700.0,50.0621,50.0805,50.0621,50.0744,700.0
2011-08-25 13:50:00,81.45,81.45,81.45,81.45,600.0,50.0621,50.0621,50.0621,50.0621,600.0
2011-08-25 14:00:00,81.35,81.35,81.35,81.35,100.0,50.0006,50.0006,50.0006,50.0006,100.0
2011-08-25 14:10:00,81.46,81.46,81.33,81.33,300.0,50.0682,50.0682,49.9883,49.9883,300.0
2011-08-25 14:20:00,81.33,81.33,81.33,81.33,0.0,49.9883,49.9883,49.9883,49.9883,0.0
2011-08-25 14:30:00,81.42,81.42,81.42,81.42,100.0,50.0436,50.0436,50.0436,50.0436,100.0
2011-08-25 14:40:00,81.38,81.38,81.38,81.38,800.0,50.0191,50.0191,50.0191,50.0191,800.0
2011-08-25 14:50:00,81.38,81.38,81.38,81.38,0.0,50.0191,50.0191,50.0191,50.0191,0.0
2011-08-25 15:00:00,81.53,81.53,81.53,81.53,100.0,50.1112,50.1112,50.1112,50.1112,100.0
2011-08-25 15:10:00,81.59,81.59,81.36,81.58,600.0,50.1481,50.1481,50.0068,50.142,600.0
2011-08-25 15:20:00,81.51,81.56,81.51,81.56,200.0,50.099,50.1297,50.099,50.1297,200.0
2011-08-25 15:30:00,81.55,81.59,81.55,81.59,600.0,50.1235,50.1481,50.1235,50.1481,600.0
2011-08-25 15:40:00,81.33,81.54,81.33,81.54,2800.0,49.9883,50.1174,49.9883,50.1174,2800.0
2011-08-25 15:50:00,81.54,81.54,81.54,81.54,0.0,50.1174,50.1174,50.1174,50.1174,0.0
2011-08-26 09:30:00,81.97,81.97,81.65,81.77,3900.0,50.3817,50.3817,50.185,50.2588,3900.0
2011-08-26 09:40:00,81.62,81.71,81.62,81.71,800.0,50.1666,50.2219,50.1666,50.2219,800.0
2011-08-26 09:50:00,81.71,81.71,81.71,81.71,0.0,50.2219,50.2219,50.2219,50.2219,0.0
2011-08-26 10:00:00,81.59,81.59,81.59,81.59,100.0,50.1481,50.1481,50.1481,50.1481,100.0
2011-08-26 10:10:00,81.84,81.84,81.84,81.84,500.0,50.3018,50.3018,50.3018,50.3018,500.0
2011-08-26 10:20:00,81.67,81.67,81.66,81.66,400.0,50.1973,50.1973,50.1911,50.1911,400.0
2011-08-26 10:30:00,81.81,81.81,81.79,81.79,500.0,50.2833,50.2833,50.2711,50.2711,500.0
2011-08-26 10:40:00,81.7,81.7,81.7,81.7,400.0,50.2157,50.2157,50.2157,50.2157,400.0
2011-08-26 10:50:00,81.61,81.61,81.61,81.61,500.0,50.1604,50.1604,50.1604,50.1604,500.0
2011-08-26 11:00:00,81.61,81.61,81.61,81.61,0.0,50.1604,50.1604,50.1604,50.1604,0.0
2011-08-26 11:10:00,81.64,81.64,81.64,81.64,200.0,50.1789,50.1789,50.1789,50.1789,200.0
2011-08-26 11:20:00,81.72,81.72,81.65,81.65,400.0,50.228,50.228,50.185,50.185,400.0
2011-08-26 11:30:00,81.65,81.65,81.65,81.65,0.0,50.185,50.185,50.185,50.185,0.0
2011-08-26 11:40:00,81.65,81.65,81.65,81.65,0.0,50.185,50.185,50.185,50.185,0.0
2011-08-26 11:50:00,81.84,81.85,81.78,81.78,1000.0,50.3018,50.3079,50.2649,50.2649,1000.0
2011-08-26 12:00:00,81.71,81.71,81.68,81.68,300.0,50.2219,50.2219,50.2034,50.2034,300.0
2011-08-26 12:10:00,81.71,81.76,81.71,81.76,600.0,50.2219,50.2526,50.2219,50.2526,600.0
2011-08-26 12:20:00,81.74,81.74,81.67,81.67,1000.0,50.2403,50.2403,50.1973,50.1973,1000.0
2011-08-26 12:30:00,81.65,81.65,81.65,81.65,100.0,50.185,50.185,50.185,50.185,100.0
2011-08-26 12:40:00,81.65,81.65,81.65,81.65,0.0,50.185,50.185,50.185,50.185,0.0
2011-08-26 12:50:00,81.66,81.66,81.66,81.66,200.0,50.1911,50.1911,50.1911,50.1911,200.0
2011-08-26 13:00:00,81.84,81.85,81.7,81.85,600.0,50.3018,50.3079,50.2157,50.3079,600.0
2011-08-26 13:10:00,81.7,81.86,81.7,81.86,2700.0,50.2157,50.3141,50.2157,50.3141,2700.0
2011-08-26 13:20:00,81.89,81.89,81.89,81.89,400.0,50.3325,50.3325,50.3325,50.3325,400.0
2011-08-26 13:30:00,81.84,81.84,81.76,81.76,1100.0,50.3018,50.3018,50.2526,50.2526,1100.0
2011-08-26 13:40:00,81.77,81.78,81.77,81.78,900.0,50.2588,50.2649,50.2588,50.2649,900.0
2011-08-26 13:50:00,81.78,81.78,81.77,81.77,1700.0,50.2649,50.2649,50.2588,50.2588,1700.0
2011-08-26 14:00:00,81.77,81.81,81.77,81.8,700.0,50.2588,50.2833,50.2588,50.2772,700.0
2011-08-26 14:10:00,81.72,81.81,81.69,81.76,2800.0,50.228,50.2833,50.2096,50.2526,2800.0
2011-08-26 14:20:00,81.79,81.79,81.75,81.77,500.0,50.2711,50.2711,50.2465,50.2588,500.0
2011-08-26 14:30:00,81.78,81.84,81.78,81.82,900.0,50.2649,50.3018,50.2649,50.2895,900.0
2011-08-26 14:40:00,81.83,81.84,81.83,81.84,400.0,50.2956,50.3018,50.2956,50.3018,400.0
2011-08-26 14:50:00,81.84,81.86,81.82,81.84,2400.0,50.3018,50.3141,50.2895,50.3018,2400.0
2011-08-26 15:00:00,81.83,81.83,81.8,81.83,1100.0,50.2956,50.2956,50.2772,50.2956,1100.0
2011-08-26 15:10:00,81.8,81.83,81.8,81.83,1400.0,50.2772,50.2956,50.2772,50.2956,1400.0
2011-08-26 15:20:00,81.82,81.82,81.81,81.82,900.0,50.2895,50.2895,50.2833,50.2895,900.0
2011-08-26 15:30:00,81.82,81.82,81.82,81.82,200.0,50.2895,50.2895,50.2895,50.2895,200.0
2011-08-26 15:40:00,81.82,81.82,81.73,81.73,600.0,50.2895,50.2895,50.2342,50.2342,600.0
2011-08-26 15:50:00,81.82,81.84,81.74,81.84,12900.0,50.2895,50.3018,50.2403,50.3018,12900.0
2011-08-29 09:30:00,81.68,81.68,81.54,81.54,4800.0,50.2034,50.2034,50.1174,50.1174,4800.0
2011-08-29 09:40:00,81.52,81.69,81.51,81.62,1400.0,50.1051,50.2096,50.099,50.1666,1400.0
2011-08-29 09:50:00,81.57,81.71,81.52,81.71,2100.0,50.1358,50.2219,50.1051,50.2219,2100.0
2011-08-29 10:00:00,81.74,81.74,81.71,81.71,4200.0,50.2403,50.2403,50.2219,50.2219,4200.0
2011-08-29 10:10:00,81.76,81.76,81.75,81.76,600.0,50.2526,50.2526,50.2465,50.2526,600.0
2011-08-29 10:20:00,81.76,81.76,81.73,81.75,2000.0,50.2526,50.2526,50.2342,50.2465,2000.0
2011-08-29 10:30:00,81.63,81.63,81.63,81.63,300.0,50.1727,50.1727,50.1727,50.1727,300.0
2011-08-29 10:40:00,81.78,81.79,81.5,81.5,10300.0,50.2649,50.2711,50.0928,50.0928,10300.0
2011-08-29 10:50:00,81.65,81.7,81.65,81.7,300.0,50.185,50.2157,50.185,50.2157,300.0
2011-08-29 11:00:00,81.81,81.81,81.78,81.79,500.0,50.2833,50.2833,50.2649,50.2711,500.0
2011-08-29 11:10:00,81.82,81.82,81.77,81.81,1400.0,50.2895,50.2895,50.2588,50.2833,1400.0
2011-08-29 11:20:00,81.83,81.83,81.65,81.79,9600.0,50.2956,50.2956,50.185,50.2711,9600.0
2011-08-29 11:30:00,81.84,81.84,81.67,81.8,1900.0,50.3018,50.3018,50.1973,50.2772,1900.0
2011-08-29 11:40:00,81.67,81.67,81.57,81.57,1700.0,50.1973,50.1973,50.1358,50.1358,1700.0
2011-08-29 11:50:00,81.72,81.76,81.63,81.75,1100.0,50.228,50.2526,50.1727,50.2465,1100.0
2011-08-29 12:00:00,81.76,81.77,81.76,81.77,400.0,50.2526,50.2588,50.2526,50.2588,400.0
2011-08-29 12:10:00,81.77,81.77,81.77,81.77,0.0,50.2588,50.2588,50.2588,50.2588,0.0
2011-08-29 12:20:00,81.79,81.79,81.79,81.79,100.0,50.2711,50.2711,50.2711,50.2711,100.0
2011-08-29 12:30:00,81.64,81.77,81.61,81.73,1300.0,50.1789,50.2588,50.1604,50.2342,1300.0
2011-08-29 12:40:00,81.76,81.76,81.74,81.76,500.0,50.2526,50.2526,50.2403,50.2526,500.0
2011-08-29 12:50:00,81.76,81.76,81.76,81.76,0.0,50.2526,50.2526,50.2526,50.2526,0.0
2011-08-29 13:00:00,81.76,81.78,81.76,81.78,400.0,50.2526,50.2649,50.2526,50.2649,400.0
2011-08-29 13:10:00,81.74,81.74,81.6,81.68,2600.0,50.2403,50.2403,50.1543,50.2034,2600.0
2011-08-29 13:20:00,81.67,81.7,81.67,81.68,800.0,50.1973,50.2157,50.1973,50.2034,800.0
2011-08-29 13:30:00,81.7,81.77,81.63,81.77,3500.0,50.2157,50.2588,50.1727,50.2588,3500.0
2011-08-29 13:40:00,81.78,81.83,81.66,81.74,6400.0,50.2649,50.2956,50.1911,50.2403,6400.0
2011-08-29 13:50:00,81.77,81.77,81.77,81.77,100.0,50.2588,50.2588,50.2588,50.2588,100.0
2011-08-29 14:00:00,81.63,81.67,81.63,81.67,600.0,50.1727,50.1973,50.1727,50.1973,600.0
2011-08-29 14:10:00,81.85,81.85,81.68,81.68,500.0,50.3079,50.3079,50.2034,50.2034,500.0
2011-08-29 14:20:00,81.68,81.68,81.68,81.68,0.0,50.2034,50.2034,50.2034,50.2034,0.0
2011-08-29 14:30:00,81.72,81.8,81.72,81.8,1900.0,50.228,50.2772,50.228,50.2772,1900.0
2011-08-29 14:40:00,81.75,81.85,81.75,81.85,1700.0,50.2465,50.3079,50.2465,50.3079,1700.0
2011-08-29 14:50:00,81.8,81.8,81.76,81.76,900.0,50.2772,50.2772,50.2526,50.2526,900.0
2011-08-29 15:00:00,81.67,81.85,81.67,81.85,1600.0,50.1973,50.3079,50.1973,50.3079,1600.0
2011-08-29 15:10:00,81.83,81.83,81.78,81.83,13900.0,50.2956,50.2956,50.2649,50.2956,13900.0
2011-08-29 15:20:00,81.86,81.91,81.8,81.8,34300.0,50.3141,50.3448,50.2772,50.2772,34300.0
2011-08-29 15:30:00,81.9,81.91,81.89,81.89,800.0,50.3387,50.3448,50.3325,50.3325,800.0
2011-08-29 15:40:00,81.9,81.91,81.84,81.84,15800.0,50.3387,50.3448,50.3018,50.3018,15800.0
2011-08-29 15:50:00,81.9,81.91,81.87,81.91,36200.0,50.3387,50.3448,50.3202,50.3448,36200.0
2011-08-30 09:30:00,82.27,82.27,82.27,82.27,2400.0,50.5661,50.5661,50.5661,50.5661,2400.0
2011-08-30 09:40:00,82.26,82.3,82.1,82.3,1500.0,50.5599,50.5845,50.4616,50.5845,1500.0
2011-08-30 09:50:00,82.3,82.3,82.3,82.3,0.0,50.5845,50.5845,50.5845,50.5845,0.0
2011-08-30 10:00:00,82.17,82.35,82.17,82.35,2500.0,50.5046,50.6152,50.5046,50.6152,2500.0
2011-08-30 10:10:00,82.37,82.37,82.29,82.29,2600.0,50.6275,50.6275,50.5784,50.5784,2600.0
2011-08-30 10:20:00,82.28,82.28,82.28,82.28,600.0,50.5722,50.5722,50.5722,50.5722,600.0
2011-08-30 10:30:00,82.28,82.28,82.19,82.19,200.0,50.5722,50.5722,50.5169,50.5169,200.0
2011-08-30 10:40:00,82.28,82.38,82.28,82.37,3800.0,50.5722,50.6337,50.5722,50.6275,3800.0
2011-08-30 10:50:00,82.37,82.37,82.33,82.33,200.0,50.6275,50.6275,50.603,50.603,200.0
2011-08-30 11:00:00,82.34,82.35,82.34,82.35,200.0,50.6091,50.6152,50.6091,50.6152,200.0
2011-08-30 11:10:00,82.35,82.35,82.35,82.35,400.0,50.6152,50.6152,50.6152,50.6152,400.0
2011-08-30 11:20:00,82.35,82.35,82.35,82.35,0.0,50.6152,50.6152,50.6152,50.6152,0.0
2011-08-30 11:30:00,82.35,82.35,82.35,82.35,0.0,50.6152,50.6152,50.6152,50.6152,0.0
2011-08-30 11:40:00,82.26,82.28,82.26,82.26,1900.0,50.5599,50.5722,50.5599,50.5599,1900.0
2011-08-30 11:50:00,82.25,82.28,82.25,82.28,500.0,50.5538,50.5722,50.5538,50.5722,500.0
2011-08-30 12:00:00,82.29,82.29,82.29,82.29,100.0,50.5784,50.5784,50.5784,50.5784,100.0
2011-08-30 12:10:00,82.3,82.3,82.3,82.3,200.0,50.5845,50.5845,50.5845,50.5845,200.0
2011-08-30 12:20:00,82.27,82.31,82.27,82.31,1200.0,50.5661,50.5907,50.5661,50.5907,1200.0
2011-08-30 12:30:00,82.33,82.33,82.17,82.17,700.0,50.603,50.603,50.5046,50.5046,700.0
2011-08-30 12:40:00,82.17,82.17,82.17,82.17,0.0,50.5046,50.5046,50.5046,50.5046,0.0
2011-08-30 12:50:00,82.32,82.41,82.28,82.41,1100.0,50.5968,50.6521,50.5722,50.6521,1100.0
2011-08-30 13:00:00,82.41,82.41,82.4,82.41,2000.0,50.6521,50.6521,50.646,50.6521,2000.0
2011-08-30 13:10:00,82.36,82.36,82.23,82.35,1100.0,50.6214,50.6214,50.5415,50.6152,1100.0
2011-08-30 13:20:00,82.35,82.35,82.35,82.35,300.0,50.6152,50.6152,50.6152,50.6152,300.0
2011-08-30 13:30:00,82.39,82.4,82.36,82.36,300.0,50.6398,50.646,50.6214,50.6214,300.0
2011-08-30 13:40:00,82.36,82.36,82.36,82.36,0.0,50.6214,50.6214,50.6214,50.6214,0.0
2011-08-30 13:50:00,82.35,82.38,82.27,82.36,3000.0,50.6152,50.6337,50.5661,50.6214,3000.0
2011-08-30 14:00:00,82.48,82.48,82.21,82.45,7800.0,50.6951,50.6951,50.5292,50.6767,7800.0
2011-08-30 14:10:00,82.43,82.43,82.4,82.4,200.0,50.6644,50.6644,50.646,50.646,200.0
2011-08-30 14:20:00,82.41,82.41,82.38,82.38,2500.0,50.6521,50.6521,50.6337,50.6337,2500.0
2011-08-30 14:30:00,82.38,82.38,82.37,82.37,600.0,50.6337,50.6337,50.6275,50.6275,600.0
2011-08-30 14:40:00,82.33,82.42,82.33,82.42,1300.0,50.603,50.6583,50.603,50.6583,1300.0
2011-08-30 14:50:00,82.42,82.42,82.26,82.26,300.0,50.6583,50.6583,50.5599,50.5599,300.0
2011-08-30 15:00:00,82.26,82.26,82.26,82.26,0.0,50.5599,50.5599,50.5599,50.5599,0.0
2011-08-30 15:10:00,82.36,82.36,82.36,82.36,200.0,50.6214,50.6214,50.6214,50.6214,200.0
2011-08-30 15:20:00,82.37,82.37,82.35,82.36,3600.0,50.6275,50.6275,50.6152,50.6214,3600.0
2011-08-30 15:30:00,82.36,82.36,82.36,82.36,0.0,50.6214,50.6214,50.6214,50.6214,0.0
2011-08-30 15:40:00,82.32,82.36,82.32,82.34,2400.0,50.5968,50.6214,50.5968,50.6091,2400.0
2011-08-30 15:50:00,82.36,82.36,82.28,82.36,2500.0,50.6214,50.6214,50.5722,50.6214,2500.0
2011-08-31 09:30:00,82.63,82.63,82.53,82.56,5100.0,50.9478,50.9478,50.8861,50.9046,5100.0
2011-08-31 09:40:00,82.53,82.54,82.3,82.3,1800.0,50.8861,50.8923,50.7443,50.7443,1800.0
2011-08-31 09:50:00,82.49,82.51,82.48,82.5,3600.0,50.8614,50.8738,50.8553,50.8676,3600.0
2011-08-31 10:00:00,82.5,82.5,82.4,82.4,1700.0,50.8676,50.8676,50.8059,50.8059,1700.0
2011-08-31 10:10:00,82.32,82.32,82.25,82.25,1600.0,50.7566,50.7566,50.7135,50.7135,1600.0
2011-08-31 10:20:00,82.25,82.25,82.25,82.25,0.0,50.7135,50.7135,50.7135,50.7135,0.0
2011-08-31 10:30:00,82.42,82.45,82.3,82.45,1000.0,50.8183,50.8368,50.7443,50.8368,1000.0
2011-08-31 10:40:00,82.39,82.41,82.39,82.41,1100.0,50.7998,50.8121,50.7998,50.8121,1100.0
2011-08-31 10:50:00,82.51,82.51,82.4,82.4,800.0,50.8738,50.8738,50.8059,50.8059,800.0
2011-08-31 11:00:00,82.56,82.56,82.52,82.52,1900.0,50.9046,50.9046,50.8799,50.8799,1900.0
2011-08-31 11:10:00,82.47,82.47,82.33,82.36,3700.0,50.8491,50.8491,50.7628,50.7813,3700.0
2011-08-31 11:20:00,82.48,82.48,82.48,82.48,500.0,50.8553,50.8553,50.8553,50.8553,500.0
2011-08-31 11:30:00,82.49,82.6,82.49,82.6,1900.0,50.8614,50.9293,50.8614,50.9293,1900.0
2011-08-31 11:40:00,82.58,82.6,82.57,82.6,3300.0,50.9169,50.9293,50.9108,50.9293,3300.0
2011-08-31 11:50:00,82.59,82.64,82.59,82.62,3400.0,50.9231,50.9539,50.9231,50.9416,3400.0
2011-08-31 12:00:00,82.63,82.64,82.58,82.61,5200.0,50.9478,50.9539,50.9169,50.9354,5200.0
2011-08-31 12:10:00,82.58,82.58,82.56,82.58,1700.0,50.9169,50.9169,50.9046,50.9169,1700.0
2011-08-31 12:20:00,82.56,82.56,82.43,82.43,4700.0,50.9046,50.9046,50.8244,50.8244,4700.0
2011-08-31 12:30:00,82.53,82.56,82.49,82.51,5100.0,50.8861,50.9046,50.8614,50.8738,5100.0
2011-08-31 12:40:00,82.56,82.56,82.54,82.54,1100.0,50.9046,50.9046,50.8923,50.8923,1100.0
2011-08-31 12:50:00,82.56,82.56,82.53,82.55,2100.0,50.9046,50.9046,50.8861,50.8984,2100.0
2011-08-31 13:00:00,82.51,82.54,82.5,82.54,2000.0,50.8738,50.8923,50.8676,50.8923,2000.0
2011-08-31 13:10:00,82.49,82.52,82.49,82.52,1400.0,50.8614,50.8799,50.8614,50.8799,1400.0
2011-08-31 13:20:00,82.49,82.52,82.49,82.5,3200.0,50.8614,50.8799,50.8614,50.8676,3200.0
2011-08-31 13:30:00,82.52,82.6,82.52,82.59,3100.0,50.8799,50.9293,50.8799,50.9231,3100.0
2011-08-31 13:40:00,82.5,82.61,82.5,82.57,2200.0,50.8676,50.9354,50.8676,50.9108,2200.0
2011-08-31 13:50:00,82.61,82.65,82.59,82.65,2700.0,50.9354,50.9601,50.9231,50.9601,2700.0
2011-08-31 14:00:00,82.65,82.67,82.58,82.64,2500.0,50.9601,50.9724,50.9169,50.9539,2500.0
2011-08-31 14:10:00,82.61,82.64,82.55,82.6,7000.0,50.9354,50.9539,50.8984,50.9293,7000.0
2011-08-31 14:20:00,82.59,82.6,82.46,82.46,2600.0,50.9231,50.9293,50.8429,50.8429,2600.0
2011-08-31 14:30:00,82.6,82.6,82.59,82.59,1700.0,50.9293,50.9293,50.9231,50.9231,1700.0
2011-08-31 14:40:00,82.56,82.58,82.52,82.53,15800.0,50.9046,50.9169,50.8799,50.8861,15800.0
2011-08-31 14:50:00,82.59,82.59,82.51,82.51,4100.0,50.9231,50.9231,50.8738,50.8738,4100.0
2011-08-31 15:00:00,82.52,82.52,82.48,82.49,1400.0,50.8799,50.8799,50.8553,50.8614,1400.0
2011-08-31 15:10:00,82.49,82.51,82.45,82.45,3100.0,50.8614,50.8738,50.8368,50.8368,3100.0
2011-08-31 15:20:00,82.44,82.44,82.4,82.43,6400.0,50.8306,50.8306,50.8059,50.8244,6400.0
2011-08-31 15:30:00,82.43,82.43,82.35,82.37,2300.0,50.8244,50.8244,50.7751,50.7874,2300.0
2011-08-31 15:40:00,82.39,82.41,82.37,82.37,12600.0,50.7998,50.8121,50.7874,50.7874,12600.0
2011-08-31 15:50:00,82.39,82.4,82.31,82.32,9100.0,50.7998,50.8059,50.7504,50.7566,9100.0
2011-09-01 09:30:00,82.32,82.49,82.32,82.49,5600.0,50.7566,50.8614,50.7566,50.8614,5600.0
2011-09-01 09:40:00,82.38,82.38,82.38,82.38,100.0,50.7936,50.7936,50.7936,50.7936,100.0
2011-09-01 09:50:00,82.32,82.32,82.32,82.32,100.0,50.7566,50.7566,50.7566,50.7566,100.0
2011-09-01 10:00:00,82.32,82.32,82.1,82.1,500.0,50.7566,50.7566,50.621,50.621,500.0
2011-09-01 10:10:00,82.17,82.17,82.15,82.15,1000.0,50.6641,50.6641,50.6518,50.6518,1000.0
2011-09-01 10:20:00,82.06,82.06,82.06,82.06,100.0,50.5963,50.5963,50.5963,50.5963,100.0
2011-09-01 10:30:00,82.03,82.32,82.03,82.32,900.0,50.5778,50.7566,50.5778,50.7566,900.0
2011-09-01 10:40:00,82.27,82.35,82.27,82.32,600.0,50.7258,50.7751,50.7258,50.7566,600.0
2011-09-01 10:50:00,82.4,82.41,82.4,82.41,700.0,50.8059,50.8121,50.8059,50.8121,700.0
2011-09-01 11:00:00,82.46,82.48,82.4,82.44,3400.0,50.8429,50.8553,50.8059,50.8306,3400.0
2011-09-01 11:10:00,82.53,82.54,82.48,82.48,800.0,50.8861,50.8923,50.8553,50.8553,800.0
2011-09-01 11:20:00,82.48,82.48,82.48,82.48,0.0,50.8553,50.8553,50.8553,50.8553,0.0
2011-09-01 11:30:00,82.55,82.55,82.55,82.55,700.0,50.8984,50.8984,50.8984,50.8984,700.0
2011-09-01 11:40:00,82.55,82.55,82.55,82.55,0.0,50.8984,50.8984,50.8984,50.8984,0.0
2011-09-01 11:50:00,82.5,82.63,82.5,82.59,3300.0,50.8676,50.9478,50.8676,50.9231,3300.0
2011-09-01 12:00:00,82.58,82.58,82.47,82.47,3000.0,50.9169,50.9169,50.8491,50.8491,3000.0
2011-09-01 12:10:00,82.57,82.7,82.43,82.43,3400.0,50.9108,50.9909,50.8244,50.8244,3400.0
2011-09-01 12:20:00,82.63,82.63,82.63,82.63,300.0,50.9478,50.9478,50.9478,50.9478,300.0
2011-09-01 12:30:00,82.66,82.66,82.66,82.66,100.0,50.9662,50.9662,50.9662,50.9662,100.0
2011-09-01 12:40:00,82.43,82.43,82.43,82.43,100.0,50.8244,50.8244,50.8244,50.8244,100.0
2011-09-01 12:50:00,82.43,82.43,82.43,82.43,0.0,50.8244,50.8244,50.8244,50.8244,0.0
2011-09-01 13:00:00,82.6,82.66,82.58,82.58,500.0,50.9293,50.9662,50.9169,50.9169,500.0
2011-09-01 13:10:00,82.61,82.7,82.45,82.46,1000.0,50.9354,50.9909,50.8368,50.8429,1000.0
2011-09-01 13:20:00,82.46,82.46,82.46,82.46,0.0,50.8429,50.8429,50.8429,50.8429,0.0
2011-09-01 13:30:00,82.46,82.46,82.46,82.46,0.0,50.8429,50.8429,50.8429,50.8429,0.0
2011-09-01 13:40:00,82.64,82.67,82.64,82.67,400.0,50.9539,50.9724,50.9539,50.9724,400.0
2011-09-01 13:50:00,82.51,82.51,82.51,82.51,100.0,50.8738,50.8738,50.8738,50.8738,100.0
2011-09-01 14:00:00,82.51,82.51,82.51,82.51,0.0,50.8738,50.8738,50.8738,50.8738,0.0
2011-09-01 14:10:00,82.57,82.66,82.57,82.66,900.0,50.9108,50.9662,50.9108,50.9662,900.0
2011-09-01 14:20:00,82.63,82.64,82.63,82.64,800.0,50.9478,50.9539,50.9478,50.9539,800.0
2011-09-01 14:30:00,82.64,82.64,82.51,82.51,900.0,50.9539,50.9539,50.8738,50.8738,900.0
2011-09-01 14:40:00,82.51,82.51,82.51,82.51,0.0,50.8738,50.8738,50.8738,50.8738,0.0
2011-09-01 14:50:00,82.51,82.62,82.51,82.62,2300.0,50.8738,50.9416,50.8738,50.9416,2300.0
2011-09-01 15:00:00,82.66,82.66,82.66,82.66,400.0,50.9662,50.9662,50.9662,50.9662,400.0
2011-09-01 15:10:00,82.68,82.68,82.68,82.68,100.0,50.9786,50.9786,50.9786,50.9786,100.0
2011-09-01 15:20:00,82.69,82.7,82.58,82.58,700.0,50.9847,50.9909,50.9169,50.9169,700.0
2011-09-01 15:30:00,82.67,82.67,82.65,82.65,300.0,50.9724,50.9724,50.9601,50.9601,300.0
2011-09-01 15:40:00,82.67,82.67,82.67,82.67,200.0,50.9724,50.9724,50.9724,50.9724,200.0
2011-09-01 15:50:00,82.68,82.72,82.67,82.72,1600.0,50.9786,51.0032,50.9724,51.0032,1600.0
2011-09-02 09:30:00,82.83,82.83,82.72,82.75,4800.0,51.0711,51.0711,51.0032,51.0217,4800.0
2011-09-02 09:40:00,82.73,82.75,82.59,82.75,1300.0,51.0094,51.0217,50.9231,51.0217,1300.0
2011-09-02 09:50:00,82.61,82.65,82.61,82.65,600.0,50.9354,50.9601,50.9354,50.9601,600.0
2011-09-02 10:00:00,82.75,82.8,82.75,82.77,2300.0,51.0217,51.0526,51.0217,51.0341,2300.0
2011-09-02 10:10:00,82.65,82.65,82.65,82.65,300.0,50.9601,50.9601,50.9601,50.9601,300.0
2011-09-02 10:20:00,82.68,82.68,82.68,82.68,100.0,50.9786,50.9786,50.9786,50.9786,100.0
2011-09-02 10:30:00,82.67,82.7,82.67,82.7,1000.0,50.9724,50.9909,50.9724,50.9909,1000.0
2011-09-02 10:40:00,82.74,82.75,82.74,82.74,700.0,51.0156,51.0217,51.0156,51.0156,700.0
2011-09-02 10:50:00,82.72,83.0,82.72,82.72,8400.0,51.0032,51.1759,51.0032,51.0032,8400.0
2011-09-02 11:00:00,82.69,82.69,82.69,82.69,700.0,50.9847,50.9847,50.9847,50.9847,700.0
2011-09-02 11:10:00,82.67,82.67,82.61,82.67,11300.0,50.9724,50.9724,50.9354,50.9724,11300.0
2011-09-02 11:20:00,82.65,82.65,82.64,82.64,200.0,50.9601,50.9601,50.9539,50.9539,200.0
2011-09-02 11:30:00,82.67,82.71,82.66,82.71,600.0,50.9724,50.9971,50.9662,50.9971,600.0
2011-09-02 11:40:00,82.7,82.75,82.68,82.68,900.0,50.9909,51.0217,50.9786,50.9786,900.0
2011-09-02 11:50:00,82.77,82.77,82.75,82.75,200.0,51.0341,51.0341,51.0217,51.0217,200.0
2011-09-02 12:00:00,82.75,82.75,82.75,82.75,0.0,51.0217,51.0217,51.0217,51.0217,0.0
2011-09-02 12:10:00,82.75,82.75,82.75,82.75,0.0,51.0217,51.0217,51.0217,51.0217,0.0
2011-09-02 12:20:00,82.75,82.75,82.75,82.75,500.0,51.0217,51.0217,51.0217,51.0217,500.0
2011-09-02 12:30:00,82.75,82.75,82.75,82.75,0.0,51.0217,51.0217,51.0217,51.0217,0.0
2011-09-02 12:40:00,82.81,82.81,82.79,82.79,1100.0,51.0587,51.0587,51.0464,51.0464,1100.0
2011-09-02 12:50:00,82.79,82.8,82.79,82.79,700.0,51.0464,51.0526,51.0464,51.0464,700.0
2011-09-02 13:00:00,82.79,82.79,82.79,82.79,0.0,51.0464,51.0464,51.0464,51.0464,0.0
2011-09-02 13:10:00,82.78,82.8,82.77,82.77,500.0,51.0402,51.0526,51.0341,51.0341,500.0
2011-09-02 13:20:00,82.82,82.82,82.8,82.81,1000.0,51.0649,51.0649,51.0526,51.0587,1000.0
2011-09-02 13:30:00,82.83,82.83,82.7,82.7,300.0,51.0711,51.0711,50.9909,50.9909,300.0
2011-09-02 13:40:00,82.7,82.7,82.7,82.7,0.0,50.9909,50.9909,50.9909,50.9909,0.0
2011-09-02 13:50:00,82.84,82.85,82.84,82.85,300.0,51.0772,51.0834,51.0772,51.0834,300.0
2011-09-02 14:00:00,82.84,82.86,82.84,82.86,1200.0,51.0772,51.0896,51.0772,51.0896,1200.0
2011-09-02 14:10:00,82.85,82.85,82.73,82.74,500.0,51.0834,51.0834,51.0094,51.0156,500.0
2011-09-02 14:20:00,82.81,82.82,82.81,82.82,500.0,51.0587,51.0649,51.0587,51.0649,500.0
2011-09-02 14:30:00,82.71,82.86,82.71,82.86,700.0,50.9971,51.0896,50.9971,51.0896,700.0
2011-09-02 14:40:00,82.89,82.92,82.75,82.89,1800.0,51.1081,51.1266,51.0217,51.1081,1800.0
2011-09-02 14:50:00,82.9,82.9,82.87,82.87,200.0,51.1142,51.1142,51.0957,51.0957,200.0
2011-09-02 15:00:00,82.79,82.89,82.75,82.89,5500.0,51.0464,51.1081,51.0217,51.1081,5500.0
2011-09-02 15:10:00,82.93,82.94,82.93,82.94,1000.0,51.1327,51.1389,51.1327,51.1389,1000.0
2011-09-02 15:20:00,82.91,82.91,82.91,82.91,100.0,51.1204,51.1204,51.1204,51.1204,100.0
2011-09-02 15:30:00,82.85,82.85,82.8,82.8,2200.0,51.0834,51.0834,51.0526,51.0526,2200.0
2011-09-02 15:40:00,82.82,82.91,82.82,82.87,2200.0,51.0649,51.1204,51.0649,51.0957,2200.0
2011-09-02 15:50:00,82.9,82.91,82.89,82.91,2400.0,51.1142,51.1204,51.1081,51.1204,2400.0
2011-09-06 09:30:00,82.99,82.99,82.85,82.85,3500.0,51.1697,51.1697,51.0834,51.0834,3500.0
2011-09-06 09:40:00,82.93,82.95,82.91,82.95,900.0,51.1327,51.1451,51.1204,51.1451,900.0
2011-09-06 09:50:00,82.95,82.95,82.93,82.93,600.0,51.1451,51.1451,51.1327,51.1327,600.0
2011-09-06 10:00:00,82.85,82.99,82.7,82.91,4100.0,51.0834,51.1697,50.9909,51.1204,4100.0
2011-09-06 10:10:00,82.76,82.76,82.76,82.76,300.0,51.0279,51.0279,51.0279,51.0279,300.0
2011-09-06 10:20:00,82.82,82.98,82.82,82.98,900.0,51.0649,51.1636,51.0649,51.1636,900.0
2011-09-06 10:30:00,82.87,82.97,82.83,82.97,1200.0,51.0957,51.1574,51.0711,51.1574,1200.0
2011-09-06 10:40:00,82.88,82.88,82.88,82.88,600.0,51.1019,51.1019,51.1019,51.1019,600.0
2011-09-06 10:50:00,82.83,82.85,82.83,82.85,500.0,51.0711,51.0834,51.0711,51.0834,500.0
2011-09-06 11:00:00,82.84,82.84,82.84,82.84,400.0,51.0772,51.0772,51.0772,51.0772,400.0
2011-09-06 11:10:00,82.81,82.81,82.77,82.78,1300.0,51.0587,51.0587,51.0341,51.0402,1300.0
2011-09-06 11:20:00,82.82,82.82,82.82,82.82,100.0,51.0649,51.0649,51.0649,51.0649,100.0
2011-09-06 11:30:00,82.79,82.79,82.75,82.77,500.0,51.0464,51.0464,51.0217,51.0341,500.0
2011-09-06 11:40:00,82.77,82.77,82.77,82.77,0.0,51.0341,51.0341,51.0341,51.0341,0.0
2011-09-06 11:50:00,82.75,82.75,82.63,82.72,1600.0,51.0217,51.0217,50.9478,51.0032,1600.0
2011-09-06 12:00:00,82.7,82.84,82.69,82.72,26900.0,50.9909,51.0772,50.9847,51.0032,26900.0
2011-09-06 12:10:00,82.71,82.73,82.71,82.73,200.0,50.9971,51.0094,50.9971,51.0094,200.0
2011-09-06 12:20:00,82.7,82.76,82.7,82.74,2700.0,50.9909,51.0279,50.9909,51.0156,2700.0
2011-09-06 12:30:00,82.74,82.74,82.74,82.74,0.0,51.0156,51.0156,51.0156,51.0156,0.0
2011-09-06 12:40:00,82.75,82.76,82.75,82.76,200.0,51.0217,51.0279,51.0217,51.0279,200.0
2011-09-06 12:50:00,82.74,82.74,82.74,82.74,100.0,51.0156,51.0156,51.0156,51.0156,100.0
2011-09-06 13:00:00,82.74,82.74,82.74,82.74,0.0,51.0156,51.0156,51.0156,51.0156,0.0
2011-09-06 13:10:00,82.73,82.74,82.68,82.73,700.0,51.0094,51.0156,50.9786,51.0094,700.0
2011-09-06 13:20:00,82.7,82.75,82.7,82.75,800.0,50.9909,51.0217,50.9909,51.0217,800.0
2011-09-06 13:30:00,82.77,82.77,82.76,82.76,400.0,51.0341,51.0341,51.0279,51.0279,400.0
2011-09-06 13:40:00,82.78,82.78,82.7,82.7,400.0,51.0402,51.0402,50.9909,50.9909,400.0
2011-09-06 13:50:00,82.73,82.73,82.63,82.63,300.0,51.0094,51.0094,50.9478,50.9478,300.0
2011-09-06 14:00:00,82.75,82.75,82.75,82.75,100.0,51.0217,51.0217,51.0217,51.0217,100.0
2011-09-06 14:10:00,82.75,82.76,82.73,82.76,900.0,51.0217,51.0279,51.0094,51.0279,900.0
2011-09-06 14:20:00,82.76,82.79,82.65,82.73,13700.0,51.0279,51.0464,50.9601,51.0094,13700.0
2011-09-06 14:30:00,82.7,82.82,82.7,82.71,2300.0,50.9909,51.0649,50.9909,50.9971,2300.0
2011-09-06 14:40:00,82.8,82.82,82.73,82.76,3500.0,51.0526,51.0649,51.0094,51.0279,3500.0
2011-09-06 14:50:00,82.8,82.8,82.78,82.78,400.0,51.0526,51.0526,51.0402,51.0402,400.0
2011-09-06 15:00:00,82.8,82.8,82.79,82.79,1200.0,51.0526,51.0526,51.0464,51.0464,1200.0
2011-09-06 15:10:00,82.83,82.83,82.75,82.81,2800.0,51.0711,51.0711,51.0217,51.0587,2800.0
2011-09-06 15:20:00,82.87,82.87,82.78,82.78,500.0,51.0957,51.0957,51.0402,51.0402,500.0
2011-09-06 15:30:00,82.85,82.87,82.85,82.86,2500.0,51.0834,51.0957,51.0834,51.0896,2500.0
2011-09-06 15:40:00,82.88,82.9,82.86,82.87,2500.0,51.1019,51.1142,51.0896,51.0957,2500.0
2011-09-06 15:50:00,82.88,82.93,82.8,82.91,4100.0,51.1019,51.1327,51.0526,51.1204,4100.0
2011-09-07 09:30:00,82.83,82.83,82.59,82.59,8500.0,51.0711,51.0711,50.9231,50.9231,8500.0
2011-09-07 09:40:00,82.75,82.75,82.5,82.5,1000.0,51.0217,51.0217,50.8676,50.8676,1000.0
2011-09-07 09:50:00,82.7,82.7,82.67,82.7,2700.0,50.9909,50.9909,50.9724,50.9909,2700.0
2011-09-07 10:00:00,82.69,82.69,82.69,82.69,2300.0,50.9847,50.9847,50.9847,50.9847,2300.0
2011-09-07 10:10:00,82.62,82.72,82.62,82.7,300.0,50.9416,51.0032,50.9416,50.9909,300.0
2011-09-07 10:20:00,82.69,82.69,82.67,82.68,2200.0,50.9847,50.9847,50.9724,50.9786,2200.0
2011-09-07 10:30:00,82.65,82.74,82.64,82.74,1200.0,50.9601,51.0156,50.9539,51.0156,1200.0
2011-09-07 10:40:00,82.72,82.78,82.72,82.75,7400.0,51.0032,51.0402,51.0032,51.0217,7400.0
2011-09-07 10:50:00,82.75,82.82,82.75,82.81,1000.0,51.0217,51.0649,51.0217,51.0587,1000.0
2011-09-07 11:00:00,82.8,82.8,82.8,82.8,1900.0,51.0526,51.0526,51.0526,51.0526,1900.0
2011-09-07 11:10:00,82.8,82.8,82.8,82.8,0.0,51.0526,51.0526,51.0526,51.0526,0.0
2011-09-07 11:20:00,82.8,82.8,82.8,82.8,0.0,51.0526,51.0526,51.0526,51.0526,0.0
2011-09-07 11:30:00,82.8,82.82,82.8,82.82,300.0,51.0526,51.0649,51.0526,51.0649,300.0
2011-09-07 11:40:00,82.83,82.84,82.81,82.81,1500.0,51.0711,51.0772,51.0587,51.0587,1500.0
2011-09-07 11:50:00,82.73,82.74,82.73,82.74,200.0,51.0094,51.0156,51.0094,51.0156,200.0
2011-09-07 12:00:00,82.75,82.86,82.75,82.86,1100.0,51.0217,51.0896,51.0217,51.0896,1100.0
2011-09-07 12:10:00,82.86,82.86,82.86,82.86,0.0,51.0896,51.0896,51.0896,51.0896,0.0
2011-09-07 12:20:00,82.8,82.88,82.8,82.8,2100.0,51.0526,51.1019,51.0526,51.0526,2100.0
2011-09-07 12:30:00,82.82,82.82,82.82,82.82,100.0,51.0649,51.0649,51.0649,51.0649,100.0
2011-09-07 12:40:00,82.85,82.91,82.85,82.9,2500.0,51.0834,51.1204,51.0834,51.1142,2500.0
2011-09-07 12:50:00,82.89,82.91,82.89,82.89,1400.0,51.1081,51.1204,51.1081,51.1081,1400.0
2011-09-07 13:00:00,82.91,82.92,82.89,82.92,1700.0,51.1204,51.1266,51.1081,51.1266,1700.0
2011-09-07 13:10:00,82.88,82.88,82.86,82.86,400.0,51.1019,51.1019,51.0896,51.0896,400.0
2011-09-07 13:20:00,82.85,82.85,82.81,82.81,200.0,51.0834,51.0834,51.0587,51.0587,200.0
2011-09-07 13:30:00,82.8,82.8,82.8,82.8,400.0,51.0526,51.0526,51.0526,51.0526,400.0
2011-09-07 13:40:00,82.86,82.86,82.86,82.86,100.0,51.0896,51.0896,51.0896,51.0896,100.0
2011-09-07 13:50:00,82.86,82.86,82.86,82.86,0.0,51.0896,51.0896,51.0896,51.0896,0.0
2011-09-07 14:00:00,82.9,82.9,82.83,82.86,1800.0,51.1142,51.1142,51.0711,51.0896,1800.0
2011-09-07 14:10:00,82.85,82.85,82.84,82.85,300.0,51.0834,51.0834,51.0772,51.0834,300.0
2011-09-07 14:20:00,82.87,82.88,82.87,82.88,1000.0,51.0957,51.1019,51.0957,51.1019,1000.0
2011-09-07 14:30:00,82.84,82.88,82.84,82.88,2400.0,51.0772,51.1019,51.0772,51.1019,2400.0
2011-09-07 14:40:00,82.88,82.88,82.88,82.88,0.0,51.1019,51.1019,51.1019,51.1019,0.0
2011-09-07 14:50:00,82.8,82.83,82.8,82.81,1800.0,51.0526,51.0711,51.0526,51.0587,1800.0
2011-09-07 15:00:00,82.8,82.8,82.77,82.77,6000.0,51.0526,51.0526,51.0341,51.0341,6000.0
2011-09-07 15:10:00,82.78,82.8,82.76,82.8,800.0,51.0402,51.0526,51.0279,51.0526,800.0
2011-09-07 15:20:00,82.8,82.8,82.78,82.78,2200.0,51.0526,51.0526,51.0402,51.0402,2200.0
2011-09-07 15:30:00,82.76,82.76,82.75,82.75,700.0,51.0279,51.0279,51.0217,51.0217,700.0
2011-09-07 15:40:00,82.78,82.79,82.76,82.79,3200.0,51.0402,51.0464,51.0279,51.0464,3200.0
2011-09-07 15:50:00,82.78,82.8,82.77,82.8,5000.0,51.0402,51.0526,51.0341,51.0526,5000.0
2011-09-08 09:30:00,83.03,83.03,82.82,82.82,3400.0,51.1944,51.1944,51.0649,51.0649,3400.0
2011-09-08 09:40:00,82.82,82.82,82.82,82.82,0.0,51.0649,51.0649,51.0649,51.0649,0.0
2011-09-08 09:50:00,82.83,82.83,82.83,82.83,400.0,51.0711,51.0711,51.0711,51.0711,400.0
2011-09-08 10:00:00,82.83,82.88,82.83,82.85,1000.0,51.0711,51.1019,51.0711,51.0834,1000.0
2011-09-08 10:10:00,82.81,82.81,82.81,82.81,200.0,51.0587,51.0587,51.0587,51.0587,200.0
2011-09-08 10:20:00,82.81,82.81,82.78,82.81,500.0,51.0587,51.0587,51.0402,51.0587,500.0
2011-09-08 10:30:00,82.81,82.81,82.71,82.75,800.0,51.0587,51.0587,50.9971,51.0217,800.0
2011-09-08 10:40:00,82.75,82.75,82.75,82.75,100.0,51.0217,51.0217,51.0217,51.0217,100.0
2011-09-08 10:50:00,82.74,82.74,82.74,82.74,100.0,51.0156,51.0156,51.0156,51.0156,100.0
2011-09-08 11:00:00,82.74,82.82,82.64,82.77,17000.0,51.0156,51.0649,50.9539,51.0341,17000.0
2011-09-08 11:10:00,82.8,82.83,82.78,82.78,600.0,51.0526,51.0711,51.0402,51.0402,600.0
2011-09-08 11:20:00,82.81,82.85,82.72,82.72,1500.0,51.0587,51.0834,51.0032,51.0032,1500.0
2011-09-08 11:30:00,82.75,82.75,82.73,82.75,1300.0,51.0217,51.0217,51.0094,51.0217,1300.0
2011-09-08 11:40:00,82.73,82.8,82.73,82.8,400.0,51.0094,51.0526,51.0094,51.0526,400.0
2011-09-08 11:50:00,82.7,82.8,82.7,82.8,700.0,50.9909,51.0526,50.9909,51.0526,700.0
2011-09-08 12:00:00,82.8,82.8,82.8,82.8,0.0,51.0526,51.0526,51.0526,51.0526,0.0
2011-09-08 12:10:00,82.9,82.9,82.82,82.82,700.0,51.1142,51.1142,51.0649,51.0649,700.0
2011-09-08 12:20:00,82.82,82.82,82.82,82.82,0.0,51.0649,51.0649,51.0649,51.0649,0.0
2011-09-08 12:30:00,82.82,82.82,82.82,82.82,0.0,51.0649,51.0649,51.0649,51.0649,0.0
2011-09-08 12:40:00,82.92,82.94,82.92,82.94,2300.0,51.1266,51.1389,51.1266,51.1389,2300.0
2011-09-08 12:50:00,82.88,82.88,82.85,82.85,1400.0,51.1019,51.1019,51.0834,51.0834,1400.0
2011-09-08 13:00:00,82.97,82.97,82.95,82.95,2500.0,51.1574,51.1574,51.1451,51.1451,2500.0
2011-09-08 13:10:00,82.93,82.93,82.87,82.87,2200.0,51.1327,51.1327,51.0957,51.0957,2200.0
2011-09-08 13:20:00,82.92,82.96,82.9,82.95,23400.0,51.1266,51.1512,51.1142,51.1451,23400.0
2011-09-08 13:30:00,82.95,82.95,82.92,82.93,3200.0,51.1451,51.1451,51.1266,51.1327,3200.0
2011-09-08 13:40:00,82.93,82.99,82.93,82.99,2900.0,51.1327,51.1697,51.1327,51.1697,2900.0
2011-09-08 13:50:00,82.98,82.98,82.9,82.92,3000.0,51.1636,51.1636,51.1142,51.1266,3000.0
2011-09-08 14:00:00,82.92,82.98,82.92,82.98,2000.0,51.1266,51.1636,51.1266,51.1636,2000.0
2011-09-08 14:10:00,82.97,82.99,82.93,82.99,4400.0,51.1574,51.1697,51.1327,51.1697,4400.0
2011-09-08 14:20:00,82.99,83.0,82.85,83.0,2200.0,51.1697,51.1759,51.0834,51.1759,2200.0
2011-09-08 14:30:00,82.99,83.01,82.99,83.01,1900.0,51.1697,51.1821,51.1697,51.1821,1900.0
2011-09-08 14:40:00,82.95,83.04,82.95,83.04,4300.0,51.1451,51.2005,51.1451,51.2005,4300.0
2011-09-08 14:50:00,83.04,83.06,83.04,83.05,2900.0,51.2005,51.2129,51.2005,51.2067,2900.0
2011-09-08 15:00:00,83.05,83.06,83.0,83.0,4800.0,51.2067,51.2129,51.1759,51.1759,4800.0
2011-09-08 15:10:00,83.01,83.02,83.01,83.01,2300.0,51.1821,51.1882,51.1821,51.1821,2300.0
2011-09-08 15:20:00,83.02,83.05,82.94,83.0,7100.0,51.1882,51.2067,51.1389,51.1759,7100.0
2011-09-08 15:30:00,83.04,83.04,83.04,83.04,2800.0,51.2005,51.2005,51.2005,51.2005,2800.0
2011-09-08 15:40:00,83.04,83.05,83.04,83.05,2200.0,51.2005,51.2067,51.2005,51.2067,2200.0
2011-09-08 15:50:00,83.05,83.05,83.03,83.05,6000.0,51.2067,51.2067,51.1944,51.2067,6000.0
2011-09-09 09:30:00,83.04,83.18,82.84,83.0,9400.0,51.2005,51.2869,51.0772,51.1759,9400.0
2011-09-09 09:40:00,83.0,83.0,83.0,83.0,0.0,51.1759,51.1759,51.1759,51.1759,0.0
2011-09-09 09:50:00,82.79,82.79,82.79,82.79,100.0,51.0464,51.0464,51.0464,51.0464,100.0
2011-09-09 10:00:00,83.07,83.07,83.0,83.0,400.0,51.219,51.219,51.1759,51.1759,400.0
2011-09-09 10:10:00,82.99,83.06,82.99,83.06,1100.0,51.1697,51.2129,51.1697,51.2129,1100.0
2011-09-09 10:20:00,83.06,83.06,83.06,83.06,0.0,51.2129,51.2129,51.2129,51.2129,0.0
2011-09-09 10:30:00,83.03,83.03,82.94,83.02,1100.0,51.1944,51.1944,51.1389,51.1882,1100.0
2011-09-09 10:40:00,83.02,83.02,83.02,83.02,0.0,51.1882,51.1882,51.1882,51.1882,0.0
2011-09-09 10:50:00,83.02,83.02,83.02,83.02,0.0,51.1882,51.1882,51.1882,51.1882,0.0
2011-09-09 11:00:00,83.02,83.02,83.02,83.02,0.0,51.1882,51.1882,51.1882,51.1882,0.0
2011-09-09 11:10:00,83.0,83.03,82.98,83.0,500.0,51.1759,51.1944,51.1636,51.1759,500.0
2011-09-09 11:20:00,83.03,83.03,83.0,83.0,300.0,51.1944,51.1944,51.1759,51.1759,300.0
2011-09-09 11:30:00,83.0,83.0,83.0,83.0,0.0,51.1759,51.1759,51.1759,51.1759,0.0
2011-09-09 11:40:00,83.0,83.0,83.0,83.0,300.0,51.1759,51.1759,51.1759,51.1759,300.0
2011-09-09 11:50:00,83.0,83.0,83.0,83.0,0.0,51.1759,51.1759,51.1759,51.1759,0.0
2011-09-09 12:00:00,83.1,83.22,83.1,83.22,9200.0,51.2375,51.3115,51.2375,51.3115,9200.0
2011-09-09 12:10:00,83.22,83.22,83.22,83.22,0.0,51.3115,51.3115,51.3115,51.3115,0.0
2011-09-09 12:20:00,83.17,83.17,83.17,83.17,100.0,51.2807,51.2807,51.2807,51.2807,100.0
2011-09-09 12:30:00,83.17,83.17,83.17,83.17,0.0,51.2807,51.2807,51.2807,51.2807,0.0
2011-09-09 12:40:00,83.21,83.21,83.17,83.17,600.0,51.3054,51.3054,51.2807,51.2807,600.0
2011-09-09 12:50:00,83.18,83.18,83.05,83.05,700.0,51.2869,51.2869,51.2067,51.2067,700.0
2011-09-09 13:00:00,83.05,83.05,83.05,83.05,0.0,51.2067,51.2067,51.2067,51.2067,0.0
2011-09-09 13:10:00,83.05,83.05,83.05,83.05,0.0,51.2067,51.2067,51.2067,51.2067,0.0
2011-09-09 13:20:00,83.1,83.1,83.05,83.05,1800.0,51.2375,51.2375,51.2067,51.2067,1800.0
2011-09-09 13:30:00,83.14,83.14,83.11,83.11,300.0,51.2622,51.2622,51.2437,51.2437,300.0
2011-09-09 13:40:00,83.14,83.16,83.1,83.1,1200.0,51.2622,51.2745,51.2375,51.2375,1200.0
2011-09-09 13:50:00,83.15,83.15,83.12,83.12,300.0,51.2684,51.2684,51.2499,51.2499,300.0
2011-09-09 14:00:00,83.15,83.15,83.06,83.06,600.0,51.2684,51.2684,51.2129,51.2129,600.0
2011-09-09 14:10:00,83.05,83.13,83.05,83.05,1000.0,51.2067,51.256,51.2067,51.2067,1000.0
2011-09-09 14:20:00,83.17,83.17,83.05,83.16,700.0,51.2807,51.2807,51.2067,51.2745,700.0
2011-09-09 14:30:00,83.06,83.13,82.82,83.07,1600.0,51.2129,51.256,51.0649,51.219,1600.0
2011-09-09 14:40:00,82.86,83.09,82.86,82.9,2100.0,51.0896,51.2314,51.0896,51.1142,2100.0
2011-09-09 14:50:00,82.86,82.86,82.86,82.86,600.0,51.0896,51.0896,51.0896,51.0896,600.0
2011-09-09 15:00:00,82.99,82.99,82.99,82.99,500.0,51.1697,51.1697,51.1697,51.1697,500.0
2011-09-09 15:10:00,82.85,82.85,82.81,82.81,500.0,51.0834,51.0834,51.0587,51.0587,500.0
2011-09-09 15:20:00,82.81,82.81,82.81,82.81,0.0,51.0587,51.0587,51.0587,51.0587,0.0
2011-09-09 15:30:00,83.04,83.04,83.04,83.04,600.0,51.2005,51.2005,51.2005,51.2005,600.0
2011-09-09 15:40:00,83.02,83.04,83.02,83.04,200.0,51.1882,51.2005,51.1882,51.2005,200.0
2011-09-09 15:50:00,83.07,83.07,82.98,83.0,900.0,51.219,51.219,51.1636,51.1759,900.0
2011-09-12 09:30:00,82.8,82.8,82.51,82.73,17400.0,51.0526,51.0526,50.8738,51.0094,17400.0
2011-09-12 09:40:00,82.73,82.73,82.73,82.73,0.0,51.0094,51.0094,51.0094,51.0094,0.0
2011-09-12 09:50:00,82.73,82.73,82.73,82.73,0.0,51.0094,51.0094,51.0094,51.0094,0.0
2011-09-12 10:00:00,82.67,82.67,82.67,82.67,100.0,50.9724,50.9724,50.9724,50.9724,100.0
2011-09-12 10:10:00,82.67,82.67,82.67,82.67,0.0,50.9724,50.9724,50.9724,50.9724,0.0
2011-09-12 10:20:00,82.8,82.81,82.8,82.8,400.0,51.0526,51.0587,51.0526,51.0526,400.0
2011-09-12 10:30:00,82.82,82.86,82.82,82.83,1500.0,51.0649,51.0896,51.0649,51.0711,1500.0
2011-09-12 10:40:00,82.85,82.86,82.85,82.86,700.0,51.0834,51.0896,51.0834,51.0896,700.0
2011-09-12 10:50:00,82.81,82.85,82.81,82.82,1500.0,51.0587,51.0834,51.0587,51.0649,1500.0
2011-09-12 11:00:00,82.86,82.86,82.83,82.83,500.0,51.0896,51.0896,51.0711,51.0711,500.0
2011-09-12 11:10:00,82.85,82.86,82.83,82.83,1000.0,51.0834,51.0896,51.0711,51.0711,1000.0
2011-09-12 11:20:00,82.81,82.81,82.8,82.8,700.0,51.0587,51.0587,51.0526,51.0526,700.0
2011-09-12 11:30:00,82.77,82.77,82.77,82.77,200.0,51.0341,51.0341,51.0341,51.0341,200.0
2011-09-12 11:40:00,82.84,82.84,82.84,82.84,300.0,51.0772,51.0772,51.0772,51.0772,300.0
2011-09-12 11:50:00,82.77,82.9,82.77,82.9,600.0,51.0341,51.1142,51.0341,51.1142,600.0
2011-09-12 12:00:00,82.92,82.92,82.92,82.92,500.0,51.1266,51.1266,51.1266,51.1266,500.0
2011-09-12 12:10:00,82.92,82.92,82.92,82.92,0.0,51.1266,51.1266,51.1266,51.1266,0.0
2011-09-12 12:20:00,82.92,82.92,82.92,82.92,0.0,51.1266,51.1266,51.1266,51.1266,0.0
2011-09-12 12:30:00,82.85,82.85,82.85,82.85,500.0,51.0834,51.0834,51.0834,51.0834,500.0
2011-09-12 12:40:00,82.84,82.84,82.84,82.84,100.0,51.0772,51.0772,51.0772,51.0772,100.0
2011-09-12 12:50:00,82.84,82.84,82.84,82.84,0.0,51.0772,51.0772,51.0772,51.0772,0.0
2011-09-12 13:00:00,82.8,82.81,82.8,82.81,700.0,51.0526,51.0587,51.0526,51.0587,700.0
2011-09-12 13:10:00,82.8,82.8,82.79,82.79,600.0,51.0526,51.0526,51.0464,51.0464,600.0
2011-09-12 13:20:00,82.81,82.81,82.79,82.81,700.0,51.0587,51.0587,51.0464,51.0587,700.0
2011-09-12 13:30:00,82.83,82.86,82.83,82.85,2500.0,51.0711,51.0896,51.0711,51.0834,2500.0
2011-09-12 13:40:00,82.87,82.87,82.85,82.87,4200.0,51.0957,51.0957,51.0834,51.0957,4200.0
2011-09-12 13:50:00,82.87,82.87,82.85,82.85,5500.0,51.0957,51.0957,51.0834,51.0834,5500.0
2011-09-12 14:00:00,82.85,82.87,82.83,82.83,3700.0,51.0834,51.0957,51.0711,51.0711,3700.0
2011-09-12 14:10:00,82.88,82.88,82.83,82.83,4700.0,51.1019,51.1019,51.0711,51.0711,4700.0
2011-09-12 14:20:00,82.83,82.83,82.77,82.77,4900.0,51.0711,51.0711,51.0341,51.0341,4900.0
2011-09-12 14:30:00,82.77,82.81,82.71,82.77,4800.0,51.0341,51.0587,50.9971,51.0341,4800.0
2011-09-12 14:40:00,82.7,82.75,82.69,82.75,1500.0,50.9909,51.0217,50.9847,51.0217,1500.0
2011-09-12 14:50:00,82.76,82.79,82.68,82.69,2100.0,51.0279,51.0464,50.9786,50.9847,2100.0
2011-09-12 15:00:00,82.81,82.81,82.68,82.74,1000.0,51.0587,51.0587,50.9786,51.0156,1000.0
2011-09-12 15:10:00,82.71,82.81,82.71,82.78,2000.0,50.9971,51.0587,50.9971,51.0402,2000.0
2011-09-12 15:20:00,82.81,82.81,82.73,82.74,1700.0,51.0587,51.0587,51.0094,51.0156,1700.0
2011-09-12 15:30:00,82.71,82.73,82.69,82.73,1500.0,50.9971,51.0094,50.9847,51.0094,1500.0
2011-09-12 15:40:00,82.69,82.69,82.66,82.67,1500.0,50.9847,50.9847,50.9662,50.9724,1500.0
2011-09-12 15:50:00,82.66,82.67,82.56,82.66,3800.0,50.9662,50.9724,50.9046,50.9662,3800.0
2011-09-13 09:30:00,82.52,82.52,82.32,82.35,17100.0,50.8799,50.8799,50.7566,50.7751,17100.0
2011-09-13 09:40:00,82.45,82.45,82.34,82.42,3000.0,50.8368,50.8368,50.7689,50.8183,3000.0
2011-09-13 09:50:00,82.4,82.4,82.1,82.31,5200.0,50.8059,50.8059,50.621,50.7504,5200.0
2011-09-13 10:00:00,82.33,82.33,82.32,82.32,2700.0,50.7628,50.7628,50.7566,50.7566,2700.0
2011-09-13 10:10:00,82.3,82.3,82.3,82.3,500.0,50.7443,50.7443,50.7443,50.7443,500.0
2011-09-13 10:20:00,82.3,82.3,82.3,82.3,0.0,50.7443,50.7443,50.7443,50.7443,0.0
2011-09-13 10:30:00,82.33,82.4,82.33,82.4,900.0,50.7628,50.8059,50.7628,50.8059,900.0
2011-09-13 10:40:00,82.39,82.39,82.32,82.33,1800.0,50.7998,50.7998,50.7566,50.7628,1800.0
2011-09-13 10:50:00,82.38,82.4,82.38,82.38,1700.0,50.7936,50.8059,50.7936,50.7936,1700.0
2011-09-13 11:00:00,82.37,82.39,82.37,82.39,200.0,50.7874,50.7998,50.7874,50.7998,200.0
2011-09-13 11:10:00,82.37,82.4,82.36,82.4,400.0,50.7874,50.8059,50.7813,50.8059,400.0
2011-09-13 11:20:00,82.44,82.44,82.43,82.43,1000.0,50.8306,50.8306,50.8244,50.8244,1000.0
2011-09-13 11:30:00,82.43,82.43,82.39,82.39,1300.0,50.8244,50.8244,50.7998,50.7998,1300.0
2011-09-13 11:40:00,82.39,82.39,82.39,82.39,0.0,50.7998,50.7998,50.7998,50.7998,0.0
2011-09-13 11:50:00,82.41,82.41,82.35,82.35,600.0,50.8121,50.8121,50.7751,50.7751,600.0
2011-09-13 12:00:00,82.43,82.44,82.43,82.44,200.0,50.8244,50.8306,50.8244,50.8306,200.0
2011-09-13 12:10:00,82.44,82.44,82.44,82.44,0.0,50.8306,50.8306,50.8306,50.8306,0.0
2011-09-13 12:20:00,82.44,82.44,82.44,82.44,300.0,50.8306,50.8306,50.8306,50.8306,300.0
2011-09-13 12:30:00,82.44,82.44,82.43,82.44,500.0,50.8306,50.8306,50.8244,50.8306,500.0
2011-09-13 12:40:00,82.47,82.47,82.37,82.37,300.0,50.8491,50.8491,50.7874,50.7874,300.0
2011-09-13 12:50:00,82.36,82.45,82.35,82.35,700.0,50.7813,50.8368,50.7751,50.7751,700.0
2011-09-13 13:00:00,82.35,82.39,82.35,82.35,700.0,50.7751,50.7998,50.7751,50.7751,700.0
2011-09-13 13:10:00,82.35,82.35,82.35,82.35,200.0,50.7751,50.7751,50.7751,50.7751,200.0
2011-09-13 13:20:00,82.35,82.38,82.35,82.38,1400.0,50.7751,50.7936,50.7751,50.7936,1400.0
2011-09-13 13:30:00,82.35,82.39,82.16,82.38,1500.0,50.7751,50.7998,50.658,50.7936,1500.0
2011-09-13 13:40:00,82.4,82.4,82.4,82.4,300.0,50.8059,50.8059,50.8059,50.8059,300.0
2011-09-13 13:50:00,82.39,82.39,82.39,82.39,400.0,50.7998,50.7998,50.7998,50.7998,400.0
2011-09-13 14:00:00,82.4,82.4,82.4,82.4,100.0,50.8059,50.8059,50.8059,50.8059,100.0
2011-09-13 14:10:00,82.4,82.47,82.4,82.4,700.0,50.8059,50.8491,50.8059,50.8059,700.0
2011-09-13 14:20:00,82.43,82.44,82.43,82.44,400.0,50.8244,50.8306,50.8244,50.8306,400.0
2011-09-13 14:30:00,82.44,82.44,82.44,82.44,300.0,50.8306,50.8306,50.8306,50.8306,300.0
2011-09-13 14:40:00,82.38,82.38,82.36,82.36,200.0,50.7936,50.7936,50.7813,50.7813,200.0
2011-09-13 14:50:00,82.44,82.44,82.38,82.38,1100.0,50.8306,50.8306,50.7936,50.7936,1100.0
2011-09-13 15:00:00,82.36,82.36,82.36,82.36,100.0,50.7813,50.7813,50.7813,50.7813,100.0
2011-09-13 15:10:00,82.44,82.45,82.44,82.44,1700.0,50.8306,50.8368,50.8306,50.8306,1700.0
2011-09-13 15:20:00,82.44,82.44,82.44,82.44,0.0,50.8306,50.8306,50.8306,50.8306,0.0
2011-09-13 15:30:00,82.45,82.47,82.45,82.45,1300.0,50.8368,50.8491,50.8368,50.8368,1300.0
2011-09-13 15:40:00,82.46,82.46,82.43,82.46,5000.0,50.8429,50.8429,50.8244,50.8429,5000.0
2011-09-13 15:50:00,82.46,82.47,82.44,82.45,1600.0,50.8429,50.8491,50.8306,50.8368,1600.0
2011-09-14 09:30:00,82.5,82.5,82.42,82.47,51600.0,50.8676,50.8676,50.8183,50.8491,51600.0
2011-09-14 09:40:00,82.47,82.47,82.47,82.47,0.0,50.8491,50.8491,50.8491,50.8491,0.0
2011-09-14 09:50:00,82.47,82.47,82.47,82.47,0.0,50.8491,50.8491,50.8491,50.8491,0.0
2011-09-14 10:00:00,82.53,82.53,82.53,82.53,100.0,50.8861,50.8861,50.8861,50.8861,100.0
2011-09-14 10:10:00,82.42,82.5,82.42,82.49,2300.0,50.8183,50.8676,50.8183,50.8614,2300.0
2011-09-14 10:20:00,82.49,82.49,82.49,82.49,0.0,50.8614,50.8614,50.8614,50.8614,0.0
2011-09-14 10:30:00,82.49,82.49,82.49,82.49,0.0,50.8614,50.8614,50.8614,50.8614,0.0
2011-09-14 10:40:00,82.41,82.56,82.41,82.56,2000.0,50.8121,50.9046,50.8121,50.9046,2000.0
2011-09-14 10:50:00,82.54,82.54,82.54,82.54,300.0,50.8923,50.8923,50.8923,50.8923,300.0
2011-09-14 11:00:00,82.54,82.54,82.54,82.54,0.0,50.8923,50.8923,50.8923,50.8923,0.0
2011-09-14 11:10:00,82.47,82.47,82.46,82.47,300.0,50.8491,50.8491,50.8429,50.8491,300.0
2011-09-14 11:20:00,82.44,82.44,82.4,82.44,700.0,50.8306,50.8306,50.8059,50.8306,700.0
2011-09-14 11:30:00,82.4,82.46,82.4,82.46,1100.0,50.8059,50.8429,50.8059,50.8429,1100.0
2011-09-14 11:40:00,82.47,82.47,82.47,82.47,200.0,50.8491,50.8491,50.8491,50.8491,200.0
2011-09-14 11:50:00,82.45,82.45,82.4,82.4,800.0,50.8368,50.8368,50.8059,50.8059,800.0
2011-09-14 12:00:00,82.42,82.46,82.42,82.46,1000.0,50.8183,50.8429,50.8183,50.8429,1000.0
2011-09-14 12:10:00,82.45,82.45,82.41,82.41,15200.0,50.8368,50.8368,50.8121,50.8121,15200.0
2011-09-14 12:20:00,82.41,82.41,82.41,82.41,0.0,50.8121,50.8121,50.8121,50.8121,0.0
2011-09-14 12:30:00,82.43,82.43,82.4,82.4,5200.0,50.8244,50.8244,50.8059,50.8059,5200.0
2011-09-14 12:40:00,82.4,82.4,82.4,82.4,1200.0,50.8059,50.8059,50.8059,50.8059,1200.0
2011-09-14 12:50:00,82.4,82.41,82.38,82.38,1600.0,50.8059,50.8121,50.7936,50.7936,1600.0
2011-09-14 13:00:00,82.48,82.48,82.4,82.42,1700.0,50.8553,50.8553,50.8059,50.8183,1700.0
2011-09-14 13:10:00,82.44,82.49,82.44,82.49,1700.0,50.8306,50.8614,50.8306,50.8614,1700.0
2011-09-14 13:20:00,82.49,82.49,82.39,82.39,1500.0,50.8614,50.8614,50.7998,50.7998,1500.0
2011-09-14 13:30:00,82.47,82.5,82.47,82.49,2500.0,50.8491,50.8676,50.8491,50.8614,2500.0
2011-09-14 13:40:00,82.48,82.5,82.37,82.5,25900.0,50.8553,50.8676,50.7874,50.8676,25900.0
2011-09-14 13:50:00,82.48,82.5,82.48,82.49,2000.0,50.8553,50.8676,50.8553,50.8614,2000.0
2011-09-14 14:00:00,82.48,82.48,82.29,82.29,2300.0,50.8553,50.8553,50.7381,50.7381,2300.0
2011-09-14 14:10:00,82.44,82.44,82.31,82.41,2700.0,50.8306,50.8306,50.7504,50.8121,2700.0
2011-09-14 14:20:00,82.4,82.4,82.35,82.38,2100.0,50.8059,50.8059,50.7751,50.7936,2100.0
2011-09-14 14:30:00,82.4,82.4,82.39,82.39,2300.0,50.8059,50.8059,50.7998,50.7998,2300.0
2011-09-14 14:40:00,82.37,82.38,82.37,82.38,1800.0,50.7874,50.7936,50.7874,50.7936,1800.0
2011-09-14 14:50:00,82.39,82.39,82.38,82.38,1600.0,50.7998,50.7998,50.7936,50.7936,1600.0
2011-09-14 15:00:00,82.39,82.41,82.39,82.41,12200.0,50.7998,50.8121,50.7998,50.8121,12200.0
2011-09-14 15:10:00,82.41,82.41,82.26,82.26,3500.0,50.8121,50.8121,50.7196,50.7196,3500.0
2011-09-14 15:20:00,82.37,82.37,82.37,82.37,4600.0,50.7874,50.7874,50.7874,50.7874,4600.0
2011-09-14 15:30:00,82.36,82.39,82.19,82.31,11100.0,50.7813,50.7998,50.6765,50.7504,11100.0
2011-09-14 15:40:00,82.38,82.44,82.38,82.44,1700.0,50.7936,50.8306,50.7936,50.8306,1700.0
2011-09-14 15:50:00,82.44,82.47,82.44,82.46,3900.0,50.8306,50.8491,50.8306,50.8429,3900.0
2011-09-15 09:30:00,82.0,82.0,81.76,81.99,4800.0,50.5593,50.5593,50.4113,50.5531,4800.0
2011-09-15 09:40:00,81.98,81.98,81.94,81.95,700.0,50.547,50.547,50.5223,50.5285,700.0
2011-09-15 09:50:00,81.93,81.93,81.81,81.9,2800.0,50.5161,50.5161,50.4422,50.4977,2800.0
2011-09-15 10:00:00,81.75,81.91,81.75,81.91,800.0,50.4052,50.5038,50.4052,50.5038,800.0
2011-09-15 10:10:00,81.92,81.92,81.87,81.87,300.0,50.51,50.51,50.4792,50.4792,300.0
2011-09-15 10:20:00,81.92,81.92,81.92,81.92,1100.0,50.51,50.51,50.51,50.51,1100.0
2011-09-15 10:30:00,81.92,82.02,81.92,82.02,500.0,50.51,50.5716,50.51,50.5716,500.0
2011-09-15 10:40:00,82.02,82.02,82.02,82.02,300.0,50.5716,50.5716,50.5716,50.5716,300.0
2011-09-15 10:50:00,82.08,82.08,82.02,82.08,500.0,50.6086,50.6086,50.5716,50.6086,500.0
2011-09-15 11:00:00,82.11,82.11,82.11,82.11,800.0,50.6271,50.6271,50.6271,50.6271,800.0
2011-09-15 11:10:00,82.1,82.1,82.1,82.1,100.0,50.621,50.621,50.621,50.621,100.0
2011-09-15 11:20:00,82.08,82.1,82.08,82.1,800.0,50.6086,50.621,50.6086,50.621,800.0
2011-09-15 11:30:00,82.1,82.1,82.1,82.1,0.0,50.621,50.621,50.621,50.621,0.0
2011-09-15 11:40:00,82.12,82.12,82.12,82.12,100.0,50.6333,50.6333,50.6333,50.6333,100.0
2011-09-15 11:50:00,82.06,82.07,82.06,82.07,300.0,50.5963,50.6025,50.5963,50.6025,300.0
2011-09-15 12:00:00,82.07,82.07,82.07,82.07,600.0,50.6025,50.6025,50.6025,50.6025,600.0
2011-09-15 12:10:00,82.05,82.1,82.05,82.08,4900.0,50.5901,50.621,50.5901,50.6086,4900.0
2011-09-15 12:20:00,82.1,82.1,82.1,82.1,400.0,50.621,50.621,50.621,50.621,400.0
2011-09-15 12:30:00,82.05,82.05,82.05,82.05,100.0,50.5901,50.5901,50.5901,50.5901,100.0
2011-09-15 12:40:00,82.05,82.05,82.05,82.05,0.0,50.5901,50.5901,50.5901,50.5901,0.0
2011-09-15 12:50:00,82.09,82.09,82.07,82.07,900.0,50.6148,50.6148,50.6025,50.6025,900.0
2011-09-15 13:00:00,82.09,82.09,82.08,82.08,4800.0,50.6148,50.6148,50.6086,50.6086,4800.0
2011-09-15 13:10:00,82.06,82.08,82.05,82.05,1800.0,50.5963,50.6086,50.5901,50.5901,1800.0
2011-09-15 13:20:00,82.04,82.04,82.04,82.04,100.0,50.584,50.584,50.584,50.584,100.0
2011-09-15 13:30:00,82.05,82.06,82.03,82.06,5000.0,50.5901,50.5963,50.5778,50.5963,5000.0
2011-09-15 13:40:00,82.04,82.09,82.04,82.09,2500.0,50.584,50.6148,50.584,50.6148,2500.0
2011-09-15 13:50:00,82.06,82.07,82.05,82.06,2200.0,50.5963,50.6025,50.5901,50.5963,2200.0
2011-09-15 14:00:00,82.07,82.07,82.05,82.06,3100.0,50.6025,50.6025,50.5901,50.5963,3100.0
2011-09-15 14:10:00,82.06,82.07,82.05,82.07,1000.0,50.5963,50.6025,50.5901,50.6025,1000.0
2011-09-15 14:20:00,82.08,82.1,82.08,82.1,500.0,50.6086,50.621,50.6086,50.621,500.0
2011-09-15 14:30:00,82.09,82.09,82.08,82.09,2900.0,50.6148,50.6148,50.6086,50.6148,2900.0
2011-09-15 14:40:00,82.06,82.08,82.06,82.06,1000.0,50.5963,50.6086,50.5963,50.5963,1000.0
2011-09-15 14:50:00,82.02,82.02,82.02,82.02,200.0,50.5716,50.5716,50.5716,50.5716,200.0
2011-09-15 15:00:00,82.05,82.06,82.05,82.06,300.0,50.5901,50.5963,50.5901,50.5963,300.0
2011-09-15 15:10:00,82.05,82.08,82.05,82.06,400.0,50.5901,50.6086,50.5901,50.5963,400.0
2011-09-15 15:20:00,82.02,82.05,82.02,82.03,1500.0,50.5716,50.5901,50.5716,50.5778,1500.0
2011-09-15 15:30:00,82.02,82.08,82.02,82.08,1400.0,50.5716,50.6086,50.5716,50.6086,1400.0
2011-09-15 15:40:00,82.06,82.1,82.06,82.1,3500.0,50.5963,50.621,50.5963,50.621,3500.0
2011-09-15 15:50:00,82.1,82.1,82.05,82.08,3700.0,50.621,50.621,50.5901,50.6086,3700.0
2011-09-16 09:30:00,82.05,82.06,82.01,82.01,5100.0,50.5901,50.5963,50.5655,50.5655,5100.0
2011-09-16 09:40:00,82.0,82.0,81.75,81.75,300.0,50.5593,50.5593,50.4052,50.4052,300.0
2011-09-16 09:50:00,81.81,81.81,81.81,81.81,2000.0,50.4422,50.4422,50.4422,50.4422,2000.0
2011-09-16 10:00:00,82.0,82.0,82.0,82.0,600.0,50.5593,50.5593,50.5593,50.5593,600.0
2011-09-16 10:10:00,82.0,82.0,82.0,82.0,500.0,50.5593,50.5593,50.5593,50.5593,500.0
2011-09-16 10:20:00,82.0,82.0,82.0,82.0,800.0,50.5593,50.5593,50.5593,50.5593,800.0
2011-09-16 10:30:00,82.09,82.09,82.09,82.09,100.0,50.6148,50.6148,50.6148,50.6148,100.0
2011-09-16 10:40:00,82.12,82.12,82.12,82.12,100.0,50.6333,50.6333,50.6333,50.6333,100.0
2011-09-16 10:50:00,82.1,82.1,82.01,82.1,2400.0,50.621,50.621,50.5655,50.621,2400.0
2011-09-16 11:00:00,82.1,82.1,82.1,82.1,0.0,50.621,50.621,50.621,50.621,0.0
2011-09-16 11:10:00,82.17,82.17,82.16,82.16,700.0,50.6641,50.6641,50.658,50.658,700.0
2011-09-16 11:20:00,82.16,82.16,82.16,82.16,0.0,50.658,50.658,50.658,50.658,0.0
2011-09-16 11:30:00,82.21,82.21,82.15,82.19,3600.0,50.6888,50.6888,50.6518,50.6765,3600.0
2011-09-16 11:40:00,82.08,82.08,82.08,82.08,100.0,50.6086,50.6086,50.6086,50.6086,100.0
2011-09-16 11:50:00,82.09,82.15,82.09,82.15,200.0,50.6148,50.6518,50.6148,50.6518,200.0
2011-09-16 12:00:00,82.14,82.14,82.1,82.1,1200.0,50.6456,50.6456,50.621,50.621,1200.0
2011-09-16 12:10:00,82.1,82.1,82.1,82.1,0.0,50.621,50.621,50.621,50.621,0.0
2011-09-16 12:20:00,82.18,82.19,82.17,82.19,2800.0,50.6703,50.6765,50.6641,50.6765,2800.0
2011-09-16 12:30:00,82.06,82.06,82.06,82.06,600.0,50.5963,50.5963,50.5963,50.5963,600.0
2011-09-16 12:40:00,82.06,82.06,82.06,82.06,0.0,50.5963,50.5963,50.5963,50.5963,0.0
2011-09-16 12:50:00,82.06,82.17,82.0,82.17,3100.0,50.5963,50.6641,50.5593,50.6641,3100.0
2011-09-16 13:00:00,82.12,82.12,81.96,81.96,1800.0,50.6333,50.6333,50.5346,50.5346,1800.0
2011-09-16 13:10:00,81.96,81.96,81.96,81.96,0.0,50.5346,50.5346,50.5346,50.5346,0.0
2011-09-16 13:20:00,82.12,82.17,82.12,82.17,400.0,50.6333,50.6641,50.6333,50.6641,400.0
2011-09-16 13:30:00,82.17,82.17,82.17,82.17,0.0,50.6641,50.6641,50.6641,50.6641,0.0
2011-09-16 13:40:00,82.19,82.19,82.19,82.19,200.0,50.6765,50.6765,50.6765,50.6765,200.0
2011-09-16 13:50:00,82.19,82.19,82.15,82.17,2000.0,50.6765,50.6765,50.6518,50.6641,2000.0
2011-09-16 14:00:00,82.13,82.13,82.13,82.13,100.0,50.6395,50.6395,50.6395,50.6395,100.0
2011-09-16 14:10:00,82.03,82.15,82.03,82.15,500.0,50.5778,50.6518,50.5778,50.6518,500.0
2011-09-16 14:20:00,82.15,82.15,82.15,82.15,200.0,50.6518,50.6518,50.6518,50.6518,200.0
2011-09-16 14:30:00,82.16,82.16,82.05,82.05,1900.0,50.658,50.658,50.5901,50.5901,1900.0
2011-09-16 14:40:00,82.13,82.13,82.13,82.13,500.0,50.6395,50.6395,50.6395,50.6395,500.0
2011-09-16 14:50:00,82.17,82.17,82.17,82.17,500.0,50.6641,50.6641,50.6641,50.6641,500.0
2011-09-16 15:00:00,82.19,82.19,82.14,82.15,1500.0,50.6765,50.6765,50.6456,50.6518,1500.0
2011-09-16 15:10:00,82.15,82.15,82.15,82.15,100.0,50.6518,50.6518,50.6518,50.6518,100.0
2011-09-16 15:20:00,82.09,82.15,82.09,82.15,1500.0,50.6148,50.6518,50.6148,50.6518,1500.0
2011-09-16 15:30:00,82.15,82.15,82.15,82.15,200.0,50.6518,50.6518,50.6518,50.6518,200.0
2011-09-16 15:40:00,82.09,82.15,82.08,82.08,600.0,50.6148,50.6518,50.6086,50.6086,600.0
2011-09-16 15:50:00,82.09,82.15,82.09,82.15,2000.0,50.6148,50.6518,50.6148,50.6518,2000.0
2011-09-19 09:30:00,82.37,82.38,82.2,82.38,2400.0,50.7874,50.7936,50.6826,50.7936,2400.0
2011-09-19 09:40:00,82.14,82.14,82.14,82.14,100.0,50.6456,50.6456,50.6456,50.6456,100.0
2011-09-19 09:50:00,82.37,82.37,82.37,82.37,1000.0,50.7874,50.7874,50.7874,50.7874,1000.0
2011-09-19 10:00:00,82.37,82.37,82.37,82.37,0.0,50.7874,50.7874,50.7874,50.7874,0.0
2011-09-19 10:10:00,82.38,82.38,82.33,82.33,6000.0,50.7936,50.7936,50.7628,50.7628,6000.0
2011-09-19 10:20:00,82.38,82.38,82.38,82.38,100.0,50.7936,50.7936,50.7936,50.7936,100.0
2011-09-19 10:30:00,82.36,82.36,82.36,82.36,100.0,50.7813,50.7813,50.7813,50.7813,100.0
2011-09-19 10:40:00,82.36,82.36,82.36,82.36,0.0,50.7813,50.7813,50.7813,50.7813,0.0
2011-09-19 10:50:00,82.28,82.28,82.28,82.28,100.0,50.732,50.732,50.732,50.732,100.0
2011-09-19 11:00:00,82.29,82.29,82.29,82.29,200.0,50.7381,50.7381,50.7381,50.7381,200.0
2011-09-19 11:10:00,82.37,82.37,82.37,82.37,200.0,50.7874,50.7874,50.7874,50.7874,200.0
2011-09-19 11:20:00,82.33,82.35,82.31,82.31,1100.0,50.7628,50.7751,50.7504,50.7504,1100.0
2011-09-19 11:30:00,82.35,82.35,82.33,82.33,1300.0,50.7751,50.7751,50.7628,50.7628,1300.0
2011-09-19 11:40:00,82.33,82.35,82.27,82.27,7700.0,50.7628,50.7751,50.7258,50.7258,7700.0
2011-09-19 11:50:00,82.33,82.35,82.33,82.35,1700.0,50.7628,50.7751,50.7628,50.7751,1700.0
2011-09-19 12:00:00,82.35,82.35,82.31,82.31,4800.0,50.7751,50.7751,50.7504,50.7504,4800.0
2011-09-19 12:10:00,82.35,82.35,82.31,82.31,700.0,50.7751,50.7751,50.7504,50.7504,700.0
2011-09-19 12:20:00,82.35,82.35,82.32,82.32,200.0,50.7751,50.7751,50.7566,50.7566,200.0
2011-09-19 12:30:00,82.37,82.39,82.37,82.39,300.0,50.7874,50.7998,50.7874,50.7998,300.0
2011-09-19 12:40:00,82.39,82.4,82.39,82.4,500.0,50.7998,50.8059,50.7998,50.8059,500.0
2011-09-19 12:50:00,82.4,82.4,82.4,82.4,0.0,50.8059,50.8059,50.8059,50.8059,0.0
2011-09-19 13:00:00,82.43,82.43,82.4,82.4,2400.0,50.8244,50.8244,50.8059,50.8059,2400.0
2011-09-19 13:10:00,82.35,82.45,82.35,82.44,500.0,50.7751,50.8368,50.7751,50.8306,500.0
2011-09-19 13:20:00,82.42,82.46,82.42,82.46,200.0,50.8183,50.8429,50.8183,50.8429,200.0
2011-09-19 13:30:00,82.47,82.48,82.46,82.48,800.0,50.8491,50.8553,50.8429,50.8553,800.0
2011-09-19 13:40:00,82.47,82.47,82.45,82.45,200.0,50.8491,50.8491,50.8368,50.8368,200.0
2011-09-19 13:50:00,82.41,82.45,82.31,82.31,1000.0,50.8121,50.8368,50.7504,50.7504,1000.0
2011-09-19 14:00:00,82.32,82.47,82.32,82.47,1000.0,50.7566,50.8491,50.7566,50.8491,1000.0
2011-09-19 14:10:00,82.47,82.47,82.47,82.47,0.0,50.8491,50.8491,50.8491,50.8491,0.0
2011-09-19 14:20:00,82.47,82.47,82.47,82.47,0.0,50.8491,50.8491,50.8491,50.8491,0.0
2011-09-19 14:30:00,82.41,82.44,82.41,82.44,800.0,50.8121,50.8306,50.8121,50.8306,800.0
2011-09-19 14:40:00,82.44,82.44,82.44,82.44,0.0,50.8306,50.8306,50.8306,50.8306,0.0
2011-09-19 14:50:00,82.39,82.39,82.33,82.33,2000.0,50.7998,50.7998,50.7628,50.7628,2000.0
2011-09-19 15:00:00,82.35,82.45,82.35,82.45,4000.0,50.7751,50.8368,50.7751,50.8368,4000.0
2011-09-19 15:10:00,82.45,82.45,82.34,82.34,400.0,50.8368,50.8368,50.7689,50.7689,400.0
2011-09-19 15:20:00,82.34,82.34,82.34,82.34,0.0,50.7689,50.7689,50.7689,50.7689,0.0
2011-09-19 15:30:00,82.33,82.35,82.22,82.34,1600.0,50.7628,50.7751,50.695,50.7689,1600.0
2011-09-19 15:40:00,82.34,82.34,82.34,82.34,200.0,50.7689,50.7689,50.7689,50.7689,200.0
2011-09-19 15:50:00,82.4,82.4,82.4,82.4,400.0,50.8059,50.8059,50.8059,50.8059,400.0
2011-09-20 09:30:00,82.56,82.56,82.48,82.48,3500.0,50.9046,50.9046,50.8553,50.8553,3500.0
2011-09-20 09:40:00,82.48,82.48,82.48,82.48,0.0,50.8553,50.8553,50.8553,50.8553,0.0
2011-09-20 09:50:00,82.57,82.57,82.4,82.4,600.0,50.9108,50.9108,50.8059,50.8059,600.0
2011-09-20 10:00:00,82.4,82.4,82.4,82.4,0.0,50.8059,50.8059,50.8059,50.8059,0.0
2011-09-20 10:10:00,82.51,82.51,82.51,82.51,1800.0,50.8738,50.8738,50.8738,50.8738,1800.0
2011-09-20 10:20:00,82.41,82.48,82.41,82.48,600.0,50.8121,50.8553,50.8121,50.8553,600.0
2011-09-20 10:30:00,82.47,82.48,82.47,82.48,6200.0,50.8491,50.8553,50.8491,50.8553,6200.0
2011-09-20 10:40:00,82.44,82.46,82.44,82.45,1500.0,50.8306,50.8429,50.8306,50.8368,1500.0
2011-09-20 10:50:00,82.47,82.47,82.47,82.47,6000.0,50.8491,50.8491,50.8491,50.8491,6000.0
2011-09-20 11:00:00,82.44,82.44,82.4,82.4,300.0,50.8306,50.8306,50.8059,50.8059,300.0
2011-09-20 11:10:00,82.46,82.48,82.28,82.28,9600.0,50.8429,50.8553,50.732,50.732,9600.0
2011-09-20 11:20:00,82.42,82.42,82.42,82.42,100.0,50.8183,50.8183,50.8183,50.8183,100.0
2011-09-20 11:30:00,82.46,82.53,82.46,82.51,4300.0,50.8429,50.8861,50.8429,50.8738,4300.0
2011-09-20 11:40:00,82.56,82.56,82.56,82.56,100.0,50.9046,50.9046,50.9046,50.9046,100.0
2011-09-20 11:50:00,82.5,82.55,82.5,82.55,2000.0,50.8676,50.8984,50.8676,50.8984,2000.0
2011-09-20 12:00:00,82.52,82.54,82.32,82.32,400.0,50.8799,50.8923,50.7566,50.7566,400.0
2011-09-20 12:10:00,82.32,82.32,82.32,82.32,0.0,50.7566,50.7566,50.7566,50.7566,0.0
2011-09-20 12:20:00,82.31,82.31,82.31,82.31,400.0,50.7504,50.7504,50.7504,50.7504,400.0
2011-09-20 12:30:00,82.53,82.53,82.53,82.53,300.0,50.8861,50.8861,50.8861,50.8861,300.0
2011-09-20 12:40:00,82.51,82.51,82.51,82.51,700.0,50.8738,50.8738,50.8738,50.8738,700.0
2011-09-20 12:50:00,82.39,82.53,82.39,82.49,700.0,50.7998,50.8861,50.7998,50.8614,700.0
2011-09-20 13:00:00,82.35,82.36,82.35,82.35,5500.0,50.7751,50.7813,50.7751,50.7751,5500.0
2011-09-20 13:10:00,82.48,82.48,82.41,82.41,200.0,50.8553,50.8553,50.8121,50.8121,200.0
2011-09-20 13:20:00,82.36,82.42,82.36,82.42,1100.0,50.7813,50.8183,50.7813,50.8183,1100.0
2011-09-20 13:30:00,82.34,82.34,82.34,82.34,100.0,50.7689,50.7689,50.7689,50.7689,100.0
2011-09-20 13:40:00,82.34,82.34,82.34,82.34,300.0,50.7689,50.7689,50.7689,50.7689,300.0
2011-09-20 13:50:00,82.44,82.44,82.44,82.44,200.0,50.8306,50.8306,50.8306,50.8306,200.0
2011-09-20 14:00:00,82.44,82.44,82.44,82.44,0.0,50.8306,50.8306,50.8306,50.8306,0.0
2011-09-20 14:10:00,82.37,82.48,82.34,82.34,900.0,50.7874,50.8553,50.7689,50.7689,900.0
2011-09-20 14:20:00,82.48,82.5,82.47,82.48,500.0,50.8553,50.8676,50.8491,50.8553,500.0
2011-09-20 14:30:00,82.51,82.53,82.47,82.52,700.0,50.8738,50.8861,50.8491,50.8799,700.0
2011-09-20 14:40:00,82.41,82.41,82.41,82.41,100.0,50.8121,50.8121,50.8121,50.8121,100.0
2011-09-20 14:50:00,82.56,82.56,82.4,82.48,2000.0,50.9046,50.9046,50.8059,50.8553,2000.0
2011-09-20 15:00:00,82.52,82.52,82.52,82.52,200.0,50.8799,50.8799,50.8799,50.8799,200.0
2011-09-20 15:10:00,82.53,82.53,82.53,82.53,1200.0,50.8861,50.8861,50.8861,50.8861,1200.0
2011-09-20 15:20:00,82.53,82.55,82.32,82.32,2600.0,50.8861,50.8984,50.7566,50.7566,2600.0
2011-09-20 15:30:00,82.32,82.32,82.32,82.32,0.0,50.7566,50.7566,50.7566,50.7566,0.0
2011-09-20 15:40:00,82.34,82.48,82.32,82.48,900.0,50.7689,50.8553,50.7566,50.8553,900.0
2011-09-20 15:50:00,82.49,82.53,82.46,82.49,2500.0,50.8614,50.8861,50.8429,50.8614,2500.0
2011-09-21 09:30:00,82.44,82.44,82.43,82.43,2200.0,50.8306,50.8306,50.8244,50.8244,2200.0
2011-09-21 09:40:00,82.45,82.45,82.4,82.41,6700.0,50.8368,50.8368,50.8059,50.8121,6700.0
2011-09-21 09:50:00,82.43,82.45,82.43,82.45,6400.0,50.8244,50.8368,50.8244,50.8368,6400.0
2011-09-21 10:00:00,82.43,82.43,82.43,82.43,800.0,50.8244,50.8244,50.8244,50.8244,800.0
2011-09-21 10:10:00,82.47,82.47,82.47,82.47,100.0,50.8491,50.8491,50.8491,50.8491,100.0
2011-09-21 10:20:00,82.47,82.47,82.47,82.47,0.0,50.8491,50.8491,50.8491,50.8491,0.0
2011-09-21 10:30:00,82.49,82.49,82.49,82.49,100.0,50.8614,50.8614,50.8614,50.8614,100.0
2011-09-21 10:40:00,82.5,82.5,82.5,82.5,100.0,50.8676,50.8676,50.8676,50.8676,100.0
2011-09-21 10:50:00,82.51,82.51,82.51,82.51,200.0,50.8738,50.8738,50.8738,50.8738,200.0
2011-09-21 11:00:00,82.5,82.5,82.5,82.5,300.0,50.8676,50.8676,50.8676,50.8676,300.0
2011-09-21 11:10:00,82.5,82.5,82.5,82.5,200.0,50.8676,50.8676,50.8676,50.8676,200.0
2011-09-21 11:20:00,82.5,82.5,82.46,82.49,1000.0,50.8676,50.8676,50.8429,50.8614,1000.0
2011-09-21 11:30:00,82.49,82.5,82.41,82.41,1700.0,50.8614,50.8676,50.8121,50.8121,1700.0
2011-09-21 11:40:00,82.5,82.5,82.5,82.5,700.0,50.8676,50.8676,50.8676,50.8676,700.0
2011-09-21 11:50:00,82.58,82.59,82.5,82.59,2500.0,50.9169,50.9231,50.8676,50.9231,2500.0
2011-09-21 12:00:00,82.59,82.59,82.59,82.59,0.0,50.9231,50.9231,50.9231,50.9231,0.0
2011-09-21 12:10:00,82.5,82.5,82.5,82.5,1700.0,50.8676,50.8676,50.8676,50.8676,1700.0
2011-09-21 12:20:00,82.65,82.65,82.65,82.65,100.0,50.9601,50.9601,50.9601,50.9601,100.0
2011-09-21 12:30:00,82.59,82.62,82.57,82.57,3100.0,50.9231,50.9416,50.9108,50.9108,3100.0
2011-09-21 12:40:00,82.5,82.6,82.5,82.58,4600.0,50.8676,50.9293,50.8676,50.9169,4600.0
2011-09-21 12:50:00,82.58,82.6,82.5,82.5,1600.0,50.9169,50.9293,50.8676,50.8676,1600.0
2011-09-21 13:00:00,82.49,82.49,82.46,82.47,800.0,50.8614,50.8614,50.8429,50.8491,800.0
2011-09-21 13:10:00,82.4,82.41,82.37,82.39,1700.0,50.8059,50.8121,50.7874,50.7998,1700.0
2011-09-21 13:20:00,82.37,82.37,82.32,82.32,800.0,50.7874,50.7874,50.7566,50.7566,800.0
2011-09-21 13:30:00,82.35,82.35,82.31,82.32,2200.0,50.7751,50.7751,50.7504,50.7566,2200.0
2011-09-21 13:40:00,82.32,82.32,82.32,82.32,0.0,50.7566,50.7566,50.7566,50.7566,0.0
2011-09-21 13:50:00,82.3,82.3,82.3,82.3,200.0,50.7443,50.7443,50.7443,50.7443,200.0
2011-09-21 14:00:00,82.26,82.3,82.26,82.3,400.0,50.7196,50.7443,50.7196,50.7443,400.0
2011-09-21 14:10:00,82.2,82.2,82.2,82.2,600.0,50.6826,50.6826,50.6826,50.6826,600.0
2011-09-21 14:20:00,82.29,82.43,82.29,82.43,1400.0,50.7381,50.8244,50.7381,50.8244,1400.0
2011-09-21 14:30:00,82.35,82.35,82.35,82.35,200.0,50.7751,50.7751,50.7751,50.7751,200.0
2011-09-21 14:40:00,82.31,82.4,82.31,82.4,400.0,50.7504,50.8059,50.7504,50.8059,400.0
2011-09-21 14:50:00,82.41,82.41,82.39,82.39,200.0,50.8121,50.8121,50.7998,50.7998,200.0
2011-09-21 15:00:00,82.36,82.42,82.36,82.42,900.0,50.7813,50.8183,50.7813,50.8183,900.0
2011-09-21 15:10:00,82.28,82.37,82.28,82.29,600.0,50.732,50.7874,50.732,50.7381,600.0
2011-09-21 15:20:00,82.39,82.41,82.38,82.41,600.0,50.7998,50.8121,50.7936,50.8121,600.0
2011-09-21 15:30:00,82.37,82.42,82.37,82.42,1500.0,50.7874,50.8183,50.7874,50.8183,1500.0
2011-09-21 15:40:00,82.42,82.42,82.37,82.42,2000.0,50.8183,50.8183,50.7874,50.8183,2000.0
2011-09-21 15:50:00,82.43,82.43,82.34,82.43,1100.0,50.8244,50.8244,50.7689,50.8244,1100.0
2011-09-22 09:30:00,82.4,82.4,82.07,82.34,2400.0,50.8059,50.8059,50.6025,50.7689,2400.0
2011-09-22 09:40:00,82.34,82.34,82.34,82.34,0.0,50.7689,50.7689,50.7689,50.7689,0.0
2011-09-22 09:50:00,82.31,82.31,82.31,82.31,200.0,50.7504,50.7504,50.7504,50.7504,200.0
2011-09-22 10:00:00,82.13,82.24,82.09,82.09,1200.0,50.6395,50.7073,50.6148,50.6148,1200.0
2011-09-22 10:10:00,82.19,82.2,82.18,82.2,1000.0,50.6765,50.6826,50.6703,50.6826,1000.0
2011-09-22 10:20:00,82.35,82.36,82.22,82.22,700.0,50.7751,50.7813,50.695,50.695,700.0
2011-09-22 10:30:00,82.32,82.32,82.23,82.23,500.0,50.7566,50.7566,50.7011,50.7011,500.0
2011-09-22 10:40:00,82.34,82.34,82.33,82.33,300.0,50.7689,50.7689,50.7628,50.7628,300.0
2011-09-22 10:50:00,82.3,82.32,82.3,82.32,700.0,50.7443,50.7566,50.7443,50.7566,700.0
2011-09-22 11:00:00,82.33,82.36,82.22,82.28,1900.0,50.7628,50.7813,50.695,50.732,1900.0
2011-09-22 11:10:00,82.28,82.28,82.28,82.28,0.0,50.732,50.732,50.732,50.732,0.0
2011-09-22 11:20:00,82.28,82.28,82.28,82.28,0.0,50.732,50.732,50.732,50.732,0.0
2011-09-22 11:30:00,82.23,82.23,82.21,82.21,1500.0,50.7011,50.7011,50.6888,50.6888,1500.0
2011-09-22 11:40:00,82.24,82.24,82.23,82.23,700.0,50.7073,50.7073,50.7011,50.7011,700.0
2011-09-22 11:50:00,82.25,82.25,82.2,82.21,1000.0,50.7135,50.7135,50.6826,50.6888,1000.0
2011-09-22 12:00:00,82.27,82.29,82.25,82.28,800.0,50.7258,50.7381,50.7135,50.732,800.0
2011-09-22 12:10:00,82.28,82.3,82.28,82.3,1800.0,50.732,50.7443,50.732,50.7443,1800.0
2011-09-22 12:20:00,82.31,82.31,82.2,82.2,4000.0,50.7504,50.7504,50.6826,50.6826,4000.0
2011-09-22 12:30:00,82.25,82.27,82.22,82.22,400.0,50.7135,50.7258,50.695,50.695,400.0
2011-09-22 12:40:00,82.21,82.26,82.21,82.26,500.0,50.6888,50.7196,50.6888,50.7196,500.0
2011-09-22 12:50:00,82.21,82.26,82.21,82.26,500.0,50.6888,50.7196,50.6888,50.7196,500.0
2011-09-22 13:00:00,82.27,82.27,82.2,82.26,3800.0,50.7258,50.7258,50.6826,50.7196,3800.0
2011-09-22 13:10:00,82.27,82.28,82.27,82.28,400.0,50.7258,50.732,50.7258,50.732,400.0
2011-09-22 13:20:00,82.3,82.3,82.3,82.3,100.0,50.7443,50.7443,50.7443,50.7443,100.0
2011-09-22 13:30:00,82.32,82.32,82.25,82.26,600.0,50.7566,50.7566,50.7135,50.7196,600.0
2011-09-22 13:40:00,82.29,82.29,82.25,82.25,600.0,50.7381,50.7381,50.7135,50.7135,600.0
2011-09-22 13:50:00,82.26,82.4,82.26,82.4,3700.0,50.7196,50.8059,50.7196,50.8059,3700.0
2011-09-22 14:00:00,82.4,82.4,82.4,82.4,0.0,50.8059,50.8059,50.8059,50.8059,0.0
2011-09-22 14:10:00,82.34,82.47,82.34,82.45,1400.0,50.7689,50.8491,50.7689,50.8368,1400.0
2011-09-22 14:20:00,82.44,82.44,82.33,82.33,400.0,50.8306,50.8306,50.7628,50.7628,400.0
2011-09-22 14:30:00,82.33,82.33,82.33,82.33,0.0,50.7628,50.7628,50.7628,50.7628,0.0
2011-09-22 14:40:00,82.38,82.44,82.38,82.44,7300.0,50.7936,50.8306,50.7936,50.8306,7300.0
2011-09-22 14:50:00,82.42,82.45,82.34,82.34,2800.0,50.8183,50.8368,50.7689,50.7689,2800.0
2011-09-22 15:00:00,82.32,82.47,82.32,82.46,1700.0,50.7566,50.8491,50.7566,50.8429,1700.0
2011-09-22 15:10:00,82.32,82.45,82.32,82.4,900.0,50.7566,50.8368,50.7566,50.8059,900.0
2011-09-22 15:20:00,82.4,82.4,82.4,82.4,0.0,50.8059,50.8059,50.8059,50.8059,0.0
2011-09-22 15:30:00,82.37,82.38,82.37,82.37,1200.0,50.7874,50.7936,50.7874,50.7874,1200.0
2011-09-22 15:40:00,82.37,82.37,82.37,82.37,0.0,50.7874,50.7874,50.7874,50.7874,0.0
2011-09-22 15:50:00,82.43,82.46,82.39,82.45,5800.0,50.8244,50.8429,50.7998,50.8368,5800.0
2011-09-23 09:30:00,82.15,82.15,82.05,82.05,3200.0,50.6518,50.6518,50.5901,50.5901,3200.0
2011-09-23 09:40:00,82.16,82.16,82.16,82.16,200.0,50.658,50.658,50.658,50.658,200.0
2011-09-23 09:50:00,82.02,82.06,81.64,82.06,2700.0,50.5716,50.5963,50.3373,50.5963,2700.0
2011-09-23 10:00:00,82.03,82.05,82.03,82.04,1900.0,50.5778,50.5901,50.5778,50.584,1900.0
2011-09-23 10:10:00,82.0,82.13,82.0,82.13,600.0,50.5593,50.6395,50.5593,50.6395,600.0
2011-09-23 10:20:00,82.03,82.03,82.0,82.0,400.0,50.5778,50.5778,50.5593,50.5593,400.0
2011-09-23 10:30:00,81.98,81.98,81.95,81.95,1600.0,50.547,50.547,50.5285,50.5285,1600.0
2011-09-23 10:40:00,81.74,81.74,81.71,81.71,400.0,50.399,50.399,50.3805,50.3805,400.0
2011-09-23 10:50:00,81.81,81.89,81.81,81.87,300.0,50.4422,50.4915,50.4422,50.4792,300.0
2011-09-23 11:00:00,81.9,81.9,81.71,81.71,3600.0,50.4977,50.4977,50.3805,50.3805,3600.0
2011-09-23 11:10:00,81.75,81.8,81.75,81.8,200.0,50.4052,50.436,50.4052,50.436,200.0
2011-09-23 11:20:00,81.75,81.83,81.75,81.83,300.0,50.4052,50.4545,50.4052,50.4545,300.0
2011-09-23 11:30:00,81.9,81.9,81.76,81.84,1100.0,50.4977,50.4977,50.4113,50.4607,1100.0
2011-09-23 11:40:00,81.84,81.84,81.84,81.84,0.0,50.4607,50.4607,50.4607,50.4607,0.0
2011-09-23 11:50:00,81.9,81.9,81.9,81.9,100.0,50.4977,50.4977,50.4977,50.4977,100.0
2011-09-23 12:00:00,81.83,81.83,81.83,81.83,100.0,50.4545,50.4545,50.4545,50.4545,100.0
2011-09-23 12:10:00,81.89,81.89,81.89,81.89,700.0,50.4915,50.4915,50.4915,50.4915,700.0
2011-09-23 12:20:00,81.89,82.04,81.8,81.8,700.0,50.4915,50.584,50.436,50.436,700.0
2011-09-23 12:30:00,81.8,81.92,81.8,81.84,2900.0,50.436,50.51,50.436,50.4607,2900.0
2011-09-23 12:40:00,81.96,82.1,81.96,82.06,3700.0,50.5346,50.621,50.5346,50.5963,3700.0
2011-09-23 12:50:00,82.07,82.07,81.98,82.05,1600.0,50.6025,50.6025,50.547,50.5901,1600.0
2011-09-23 13:00:00,82.07,82.09,81.94,81.94,500.0,50.6025,50.6148,50.5223,50.5223,500.0
2011-09-23 13:10:00,81.94,81.94,81.94,81.94,0.0,50.5223,50.5223,50.5223,50.5223,0.0
2011-09-23 13:20:00,82.09,82.09,82.07,82.07,800.0,50.6148,50.6148,50.6025,50.6025,800.0
2011-09-23 13:30:00,82.05,82.05,82.05,82.05,200.0,50.5901,50.5901,50.5901,50.5901,200.0
2011-09-23 13:40:00,81.95,81.97,81.95,81.97,200.0,50.5285,50.5408,50.5285,50.5408,200.0
2011-09-23 13:50:00,81.97,81.97,81.72,81.9,6200.0,50.5408,50.5408,50.3867,50.4977,6200.0
2011-09-23 14:00:00,81.91,81.94,81.91,81.94,1700.0,50.5038,50.5223,50.5038,50.5223,1700.0
2011-09-23 14:10:00,81.94,81.94,81.93,81.93,1100.0,50.5223,50.5223,50.5161,50.5161,1100.0
2011-09-23 14:20:00,81.94,82.07,81.89,81.95,45000.0,50.5223,50.6025,50.4915,50.5285,45000.0
2011-09-23 14:30:00,81.68,81.98,81.68,81.95,11300.0,50.362,50.547,50.362,50.5285,11300.0
2011-09-23 14:40:00,81.93,81.93,81.93,81.93,200.0,50.5161,50.5161,50.5161,50.5161,200.0
2011-09-23 14:50:00,81.92,81.92,81.69,81.69,300.0,50.51,50.51,50.3682,50.3682,300.0
2011-09-23 15:00:00,81.96,82.25,81.91,81.91,41400.0,50.5346,50.7135,50.5038,50.5038,41400.0
2011-09-23 15:10:00,81.7,81.7,81.58,81.58,1600.0,50.3743,50.3743,50.3003,50.3003,1600.0
2011-09-23 15:20:00,81.74,81.75,81.57,81.75,400.0,50.399,50.4052,50.2942,50.4052,400.0
2011-09-23 15:30:00,81.82,81.85,81.72,81.72,3500.0,50.4483,50.4668,50.3867,50.3867,3500.0
2011-09-23 15:40:00,81.81,81.86,81.81,81.86,5400.0,50.4422,50.473,50.4422,50.473,5400.0
2011-09-23 15:50:00,81.87,81.87,81.85,81.85,2500.0,50.4792,50.4792,50.4668,50.4668,2500.0
2011-09-26 09:30:00,81.5,81.6,81.5,81.6,3200.0,50.251,50.3127,50.251,50.3127,3200.0
2011-09-26 09:40:00,81.66,81.7,81.55,81.7,600.0,50.3497,50.3743,50.2818,50.3743,600.0
2011-09-26 09:50:00,81.62,81.62,81.62,81.62,300.0,50.325,50.325,50.325,50.325,300.0
2011-09-26 10:00:00,81.56,81.71,81.56,81.71,400.0,50.288,50.3805,50.288,50.3805,400.0
2011-09-26 10:10:00,81.61,81.65,81.61,81.65,500.0,50.3188,50.3435,50.3188,50.3435,500.0
2011-09-26 10:20:00,81.64,81.64,81.52,81.59,7500.0,50.3373,50.3373,50.2634,50.3065,7500.0
2011-09-26 10:30:00,81.6,81.6,81.6,81.6,500.0,50.3127,50.3127,50.3127,50.3127,500.0
2011-09-26 10:40:00,81.6,81.6,81.6,81.6,0.0,50.3127,50.3127,50.3127,50.3127,0.0
2011-09-26 10:50:00,81.57,81.57,81.55,81.55,600.0,50.2942,50.2942,50.2818,50.2818,600.0
2011-09-26 11:00:00,81.57,81.57,81.57,81.57,100.0,50.2942,50.2942,50.2942,50.2942,100.0
2011-09-26 11:10:00,81.57,81.57,81.56,81.56,2300.0,50.2942,50.2942,50.288,50.288,2300.0
2011-09-26 11:20:00,81.49,81.49,81.49,81.49,100.0,50.2449,50.2449,50.2449,50.2449,100.0
2011-09-26 11:30:00,81.46,81.46,81.38,81.44,4700.0,50.2264,50.2264,50.177,50.214,4700.0
2011-09-26 11:40:00,81.41,81.44,81.41,81.42,1900.0,50.1955,50.214,50.1955,50.2017,1900.0
2011-09-26 11:50:00,81.42,81.45,81.42,81.44,3800.0,50.2017,50.2202,50.2017,50.214,3800.0
2011-09-26 12:00:00,81.46,81.46,81.46,81.46,200.0,50.2264,50.2264,50.2264,50.2264,200.0
2011-09-26 12:10:00,81.45,81.45,81.45,81.45,300.0,50.2202,50.2202,50.2202,50.2202,300.0
2011-09-26 12:20:00,81.44,81.47,81.39,81.47,6200.0,50.214,50.2325,50.1832,50.2325,6200.0
2011-09-26 12:30:00,81.4,81.44,81.4,81.41,1200.0,50.1894,50.214,50.1894,50.1955,1200.0
2011-09-26 12:40:00,81.4,81.4,81.4,81.4,400.0,50.1894,50.1894,50.1894,50.1894,400.0
2011-09-26 12:50:00,81.45,81.56,81.38,81.55,98900.0,50.2202,50.288,50.177,50.2818,98900.0
2011-09-26 13:00:00,81.55,81.55,81.52,81.54,6500.0,50.2818,50.2818,50.2634,50.2757,6500.0
2011-09-26 13:10:00,81.51,81.51,81.47,81.51,10600.0,50.2572,50.2572,50.2325,50.2572,10600.0
2011-09-26 13:20:00,81.46,81.5,81.38,81.49,3500.0,50.2264,50.251,50.177,50.2449,3500.0
2011-09-26 13:30:00,81.5,81.52,81.42,81.52,1700.0,50.251,50.2634,50.2017,50.2634,1700.0
2011-09-26 13:40:00,81.49,81.49,81.49,81.49,2800.0,50.2449,50.2449,50.2449,50.2449,2800.0
2011-09-26 13:50:00,81.48,81.55,81.48,81.55,7100.0,50.2387,50.2818,50.2387,50.2818,7100.0
2011-09-26 14:00:00,81.55,81.55,81.47,81.51,2900.0,50.2818,50.2818,50.2325,50.2572,2900.0
2011-09-26 14:10:00,81.47,81.51,81.47,81.51,1500.0,50.2325,50.2572,50.2325,50.2572,1500.0
2011-09-26 14:20:00,81.51,81.51,81.39,81.49,8500.0,50.2572,50.2572,50.1832,50.2449,8500.0
2011-09-26 14:30:00,81.53,81.53,81.49,81.51,2700.0,50.2695,50.2695,50.2449,50.2572,2700.0
2011-09-26 14:40:00,81.51,81.53,81.44,81.52,2100.0,50.2572,50.2695,50.214,50.2634,2100.0
2011-09-26 14:50:00,81.51,81.51,81.46,81.51,1800.0,50.2572,50.2572,50.2264,50.2572,1800.0
2011-09-26 15:00:00,81.42,81.5,81.39,81.39,2500.0,50.2017,50.251,50.1832,50.1832,2500.0
2011-09-26 15:10:00,81.42,81.5,81.42,81.47,2000.0,50.2017,50.251,50.2017,50.2325,2000.0
2011-09-26 15:20:00,81.48,81.52,81.47,81.52,2600.0,50.2387,50.2634,50.2325,50.2634,2600.0
2011-09-26 15:30:00,81.52,81.52,81.5,81.5,2100.0,50.2634,50.2634,50.251,50.251,2100.0
2011-09-26 15:40:00,81.5,81.52,81.48,81.51,1900.0,50.251,50.2634,50.2387,50.2572,1900.0
2011-09-26 15:50:00,81.52,81.52,81.42,81.49,5800.0,50.2634,50.2634,50.2017,50.2449,5800.0
2011-09-27 09:30:00,81.09,81.28,81.09,81.22,55500.0,49.9982,50.1154,49.9982,50.0784,55500.0
2011-09-27 09:40:00,81.22,81.22,81.22,81.22,500.0,50.0784,50.0784,50.0784,50.0784,500.0
2011-09-27 09:50:00,81.32,81.32,81.24,81.24,3000.0,50.14,50.14,50.0907,50.0907,3000.0
2011-09-27 10:00:00,81.23,81.25,81.23,81.23,600.0,50.0845,50.0969,50.0845,50.0845,600.0
2011-09-27 10:10:00,81.23,81.23,81.23,81.23,0.0,50.0845,50.0845,50.0845,50.0845,0.0
2011-09-27 10:20:00,81.31,81.36,81.29,81.36,2300.0,50.1339,50.1647,50.1215,50.1647,2300.0
2011-09-27 10:30:00,81.36,81.36,81.36,81.36,0.0,50.1647,50.1647,50.1647,50.1647,0.0
2011-09-27 10:40:00,81.34,81.35,81.34,81.35,400.0,50.1524,50.1585,50.1524,50.1585,400.0
2011-09-27 10:50:00,81.35,81.35,81.33,81.33,400.0,50.1585,50.1585,50.1462,50.1462,400.0
2011-09-27 11:00:00,81.35,81.38,81.35,81.38,1600.0,50.1585,50.177,50.1585,50.177,1600.0
2011-09-27 11:10:00,81.37,81.37,81.37,81.37,100.0,50.1709,50.1709,50.1709,50.1709,100.0
2011-09-27 11:20:00,81.37,81.37,81.37,81.37,0.0,50.1709,50.1709,50.1709,50.1709,0.0
2011-09-27 11:30:00,81.48,81.5,81.37,81.5,400.0,50.2387,50.251,50.1709,50.251,400.0
2011-09-27 11:40:00,81.35,81.45,81.3,81.3,800.0,50.1585,50.2202,50.1277,50.1277,800.0
2011-09-27 11:50:00,81.3,81.37,81.28,81.3,4100.0,50.1277,50.1709,50.1154,50.1277,4100.0
2011-09-27 12:00:00,81.3,81.37,81.22,81.24,4900.0,50.1277,50.1709,50.0784,50.0907,4900.0
2011-09-27 12:10:00,81.25,81.25,81.21,81.22,1200.0,50.0969,50.0969,50.0722,50.0784,1200.0
2011-09-27 12:20:00,81.28,81.29,81.22,81.29,3300.0,50.1154,50.1215,50.0784,50.1215,3300.0
2011-09-27 12:30:00,81.25,81.25,81.22,81.22,900.0,50.0969,50.0969,50.0784,50.0784,900.0
2011-09-27 12:40:00,81.22,81.29,81.2,81.2,106800.0,50.0784,50.1215,50.066,50.066,106800.0
2011-09-27 12:50:00,81.26,81.26,81.13,81.16,1200.0,50.103,50.103,50.0229,50.0414,1200.0
2011-09-27 13:00:00,81.15,81.21,81.11,81.13,3200.0,50.0352,50.0722,50.0106,50.0229,3200.0
2011-09-27 13:10:00,81.18,81.18,81.14,81.14,1500.0,50.0537,50.0537,50.0291,50.0291,1500.0
2011-09-27 13:20:00,81.13,81.18,81.13,81.18,1700.0,50.0229,50.0537,50.0229,50.0537,1700.0
2011-09-27 13:30:00,81.18,81.18,81.1,81.18,1300.0,50.0537,50.0537,50.0044,50.0537,1300.0
2011-09-27 13:40:00,81.18,81.18,81.06,81.06,2700.0,50.0537,50.0537,49.9797,49.9797,2700.0
2011-09-27 13:50:00,81.05,81.15,81.04,81.04,800.0,49.9736,50.0352,49.9674,49.9674,800.0
2011-09-27 14:00:00,81.15,81.16,81.05,81.14,5200.0,50.0352,50.0414,49.9736,50.0291,5200.0
2011-09-27 14:10:00,81.16,81.16,81.12,81.16,1200.0,50.0414,50.0414,50.0167,50.0414,1200.0
2011-09-27 14:20:00,81.15,81.2,81.15,81.2,600.0,50.0352,50.066,50.0352,50.066,600.0
2011-09-27 14:30:00,81.13,81.15,81.13,81.15,200.0,50.0229,50.0352,50.0229,50.0352,200.0
2011-09-27 14:40:00,81.2,81.23,81.06,81.2,1900.0,50.066,50.0845,49.9797,50.066,1900.0
2011-09-27 14:50:00,81.27,81.31,81.27,81.29,2500.0,50.1092,50.1339,50.1092,50.1215,2500.0
2011-09-27 15:00:00,81.25,81.31,81.25,81.31,500.0,50.0969,50.1339,50.0969,50.1339,500.0
2011-09-27 15:10:00,81.31,81.39,81.28,81.39,1200.0,50.1339,50.1832,50.1154,50.1832,1200.0
2011-09-27 15:20:00,81.43,81.43,81.39,81.43,2700.0,50.2079,50.2079,50.1832,50.2079,2700.0
2011-09-27 15:30:00,81.31,81.43,81.31,81.43,1700.0,50.1339,50.2079,50.1339,50.2079,1700.0
2011-09-27 15:40:00,81.31,81.43,81.31,81.41,1900.0,50.1339,50.2079,50.1339,50.1955,1900.0
2011-09-27 15:50:00,81.41,81.42,81.36,81.41,5400.0,50.1955,50.2017,50.1647,50.1955,5400.0
2011-09-28 09:30:00,81.29,81.29,81.07,81.18,8500.0,50.1215,50.1215,49.9859,50.0537,8500.0
2011-09-28 09:40:00,81.18,81.25,81.07,81.1,1500.0,50.0537,50.0969,49.9859,50.0044,1500.0
2011-09-28 09:50:00,81.17,81.17,81.17,81.17,200.0,50.0475,50.0475,50.0475,50.0475,200.0
2011-09-28 10:00:00,81.2,81.25,81.17,81.25,600.0,50.066,50.0969,50.0475,50.0969,600.0
2011-09-28 10:10:00,81.17,81.19,81.16,81.19,1700.0,50.0475,50.0599,50.0414,50.0599,1700.0
2011-09-28 10:20:00,81.21,81.25,81.14,81.14,1100.0,50.0722,50.0969,50.0291,50.0291,1100.0
2011-09-28 10:30:00,81.14,81.18,81.14,81.18,200.0,50.0291,50.0537,50.0291,50.0537,200.0
2011-09-28 10:40:00,81.07,81.18,81.07,81.14,800.0,49.9859,50.0537,49.9859,50.0291,800.0
2011-09-28 10:50:00,81.14,81.14,81.14,81.14,0.0,50.0291,50.0291,50.0291,50.0291,0.0
2011-09-28 11:00:00,81.09,81.09,81.06,81.08,4100.0,49.9982,49.9982,49.9797,49.9921,4100.0
2011-09-28 11:10:00,81.05,81.07,81.03,81.07,1000.0,49.9736,49.9859,49.9612,49.9859,1000.0
2011-09-28 11:20:00,81.07,81.09,81.04,81.06,1500.0,49.9859,49.9982,49.9674,49.9797,1500.0
2011-09-28 11:30:00,81.02,81.04,81.0,81.02,2600.0,49.9551,49.9674,49.9427,49.9551,2600.0
2011-09-28 11:40:00,81.02,81.02,80.87,80.99,5700.0,49.9551,49.9551,49.8626,49.9366,5700.0
2011-09-28 11:50:00,80.96,80.96,80.96,80.96,100.0,49.9181,49.9181,49.9181,49.9181,100.0
2011-09-28 12:00:00,80.96,80.96,80.96,80.96,1300.0,49.9181,49.9181,49.9181,49.9181,1300.0
2011-09-28 12:10:00,80.96,80.96,80.96,80.96,0.0,49.9181,49.9181,49.9181,49.9181,0.0
2011-09-28 12:20:00,80.96,80.96,80.96,80.96,300.0,49.9181,49.9181,49.9181,49.9181,300.0
2011-09-28 12:30:00,80.98,80.98,80.92,80.92,1200.0,49.9304,49.9304,49.8934,49.8934,1200.0
2011-09-28 12:40:00,80.88,80.94,80.88,80.94,2500.0,49.8687,49.9057,49.8687,49.9057,2500.0
2011-09-28 12:50:00,80.93,80.93,80.93,80.93,800.0,49.8996,49.8996,49.8996,49.8996,800.0
2011-09-28 13:00:00,80.99,80.99,80.93,80.95,900.0,49.9366,49.9366,49.8996,49.9119,900.0
2011-09-28 13:10:00,80.95,80.95,80.95,80.95,0.0,49.9119,49.9119,49.9119,49.9119,0.0
2011-09-28 13:20:00,81.12,81.14,81.12,81.14,200.0,50.0167,50.0291,50.0167,50.0291,200.0
2011-09-28 13:30:00,81.06,81.06,81.06,81.06,100.0,49.9797,49.9797,49.9797,49.9797,100.0
2011-09-28 13:40:00,81.1,81.1,81.09,81.09,200.0,50.0044,50.0044,49.9982,49.9982,200.0
2011-09-28 13:50:00,81.09,81.09,81.09,81.09,0.0,49.9982,49.9982,49.9982,49.9982,0.0
2011-09-28 14:00:00,81.02,81.14,81.02,81.14,300.0,49.9551,50.0291,49.9551,50.0291,300.0
2011-09-28 14:10:00,81.14,81.14,81.14,81.14,0.0,50.0291,50.0291,50.0291,50.0291,0.0
2011-09-28 14:20:00,81.14,81.14,81.14,81.14,500.0,50.0291,50.0291,50.0291,50.0291,500.0
2011-09-28 14:30:00,81.14,81.14,81.14,81.14,0.0,50.0291,50.0291,50.0291,50.0291,0.0
2011-09-28 14:40:00,81.1,81.1,81.1,81.1,200.0,50.0044,50.0044,50.0044,50.0044,200.0
2011-09-28 14:50:00,81.16,81.16,81.14,81.14,500.0,50.0414,50.0414,50.0291,50.0291,500.0
2011-09-28 15:00:00,81.17,81.17,81.08,81.08,3000.0,50.0475,50.0475,49.9921,49.9921,3000.0
2011-09-28 15:10:00,81.08,81.08,81.08,81.08,0.0,49.9921,49.9921,49.9921,49.9921,0.0
2011-09-28 15:20:00,81.14,81.16,81.14,81.16,1000.0,50.0291,50.0414,50.0291,50.0414,1000.0
2011-09-28 15:30:00,81.13,81.14,81.11,81.12,3400.0,50.0229,50.0291,50.0106,50.0167,3400.0
2011-09-28 15:40:00,81.12,81.12,81.09,81.11,5700.0,50.0167,50.0167,49.9982,50.0106,5700.0
2011-09-28 15:50:00,81.16,81.16,81.15,81.16,800.0,50.0414,50.0414,50.0352,50.0414,800.0
2011-09-29 09:30:00,81.06,81.17,80.91,81.1,2300.0,49.9797,50.0475,49.8872,50.0044,2300.0
2011-09-29 09:40:00,81.16,81.17,81.16,81.17,700.0,50.0414,50.0475,50.0414,50.0475,700.0
2011-09-29 09:50:00,81.15,81.2,81.15,81.18,1900.0,50.0352,50.066,50.0352,50.0537,1900.0
2011-09-29 10:00:00,81.14,81.18,81.14,81.18,700.0,50.0291,50.0537,50.0291,50.0537,700.0
2011-09-29 10:10:00,81.18,81.18,81.18,81.18,300.0,50.0537,50.0537,50.0537,50.0537,300.0
2011-09-29 10:20:00,81.11,81.11,81.0,81.0,2200.0,50.0106,50.0106,49.9427,49.9427,2200.0
2011-09-29 10:30:00,81.11,81.11,81.08,81.08,500.0,50.0106,50.0106,49.9921,49.9921,500.0
2011-09-29 10:40:00,81.11,81.11,81.11,81.11,100.0,50.0106,50.0106,50.0106,50.0106,100.0
2011-09-29 10:50:00,81.1,81.29,81.1,81.29,800.0,50.0044,50.1215,50.0044,50.1215,800.0
2011-09-29 11:00:00,81.18,81.18,81.18,81.18,100.0,50.0537,50.0537,50.0537,50.0537,100.0
2011-09-29 11:10:00,81.15,81.15,81.15,81.15,600.0,50.0352,50.0352,50.0352,50.0352,600.0
2011-09-29 11:20:00,81.18,81.18,81.18,81.18,100.0,50.0537,50.0537,50.0537,50.0537,100.0
2011-09-29 11:30:00,81.18,81.18,81.18,81.18,100.0,50.0537,50.0537,50.0537,50.0537,100.0
2011-09-29 11:40:00,81.18,81.28,81.18,81.19,600.0,50.0537,50.1154,50.0537,50.0599,600.0
2011-09-29 11:50:00,81.19,81.27,81.19,81.27,200.0,50.0599,50.1092,50.0599,50.1092,200.0
2011-09-29 12:00:00,81.27,81.27,81.23,81.23,800.0,50.1092,50.1092,50.0845,50.0845,800.0
2011-09-29 12:10:00,81.23,81.23,81.23,81.23,0.0,50.0845,50.0845,50.0845,50.0845,0.0
2011-09-29 12:20:00,81.21,81.21,81.19,81.19,300.0,50.0722,50.0722,50.0599,50.0599,300.0
2011-09-29 12:30:00,81.19,81.19,81.19,81.19,0.0,50.0599,50.0599,50.0599,50.0599,0.0
2011-09-29 12:40:00,81.19,81.19,81.19,81.19,0.0,50.0599,50.0599,50.0599,50.0599,0.0
2011-09-29 12:50:00,81.19,81.19,81.19,81.19,0.0,50.0599,50.0599,50.0599,50.0599,0.0
2011-09-29 13:00:00,81.24,81.28,81.24,81.28,300.0,50.0907,50.1154,50.0907,50.1154,300.0
2011-09-29 13:10:00,81.28,81.29,81.28,81.29,200.0,50.1154,50.1215,50.1154,50.1215,200.0
2011-09-29 13:20:00,81.29,81.29,81.21,81.26,7000.0,50.1215,50.1215,50.0722,50.103,7000.0
2011-09-29 13:30:00,81.26,81.26,81.26,81.26,400.0,50.103,50.103,50.103,50.103,400.0
2011-09-29 13:40:00,81.28,81.3,81.28,81.3,400.0,50.1154,50.1277,50.1154,50.1277,400.0
2011-09-29 13:50:00,81.35,81.35,81.25,81.28,500.0,50.1585,50.1585,50.0969,50.1154,500.0
2011-09-29 14:00:00,81.36,81.38,81.36,81.38,1900.0,50.1647,50.177,50.1647,50.177,1900.0
2011-09-29 14:10:00,81.39,81.4,81.36,81.4,800.0,50.1832,50.1894,50.1647,50.1894,800.0
2011-09-29 14:20:00,81.29,81.3,81.29,81.3,300.0,50.1215,50.1277,50.1215,50.1277,300.0
2011-09-29 14:30:00,81.33,81.36,81.26,81.31,2300.0,50.1462,50.1647,50.103,50.1339,2300.0
2011-09-29 14:40:00,81.31,81.37,81.25,81.35,2500.0,50.1339,50.1709,50.0969,50.1585,2500.0
2011-09-29 14:50:00,81.36,81.36,81.28,81.35,800.0,50.1647,50.1647,50.1154,50.1585,800.0
2011-09-29 15:00:00,81.33,81.33,81.32,81.32,400.0,50.1462,50.1462,50.14,50.14,400.0
2011-09-29 15:10:00,81.28,81.29,81.25,81.29,1300.0,50.1154,50.1215,50.0969,50.1215,1300.0
2011-09-29 15:20:00,81.27,81.27,81.25,81.25,1400.0,50.1092,50.1092,50.0969,50.0969,1400.0
2011-09-29 15:30:00,81.21,81.22,81.21,81.22,400.0,50.0722,50.0784,50.0722,50.0784,400.0
2011-09-29 15:40:00,81.2,81.2,81.1,81.18,2800.0,50.066,50.066,50.0044,50.0537,2800.0
2011-09-29 15:50:00,81.08,81.08,81.08,81.08,200.0,49.9921,49.9921,49.9921,49.9921,200.0
2011-09-30 09:30:00,81.02,81.02,80.92,80.93,5000.0,50.1124,50.1124,50.0506,50.0567,5000.0
2011-09-30 09:40:00,80.93,80.99,80.75,80.92,4400.0,50.0567,50.0939,49.9454,50.0506,4400.0
2011-09-30 09:50:00,80.88,80.9,80.88,80.89,1500.0,50.0258,50.0382,50.0258,50.032,1500.0
2011-09-30 10:00:00,80.85,80.86,80.85,80.86,300.0,50.0073,50.0134,50.0073,50.0134,300.0
2011-09-30 10:10:00,80.89,80.89,80.85,80.85,500.0,50.032,50.032,50.0073,50.0073,500.0
2011-09-30 10:20:00,80.83,80.83,80.83,80.83,200.0,49.9949,49.9949,49.9949,49.9949,200.0
2011-09-30 10:30:00,80.88,80.88,80.86,80.87,800.0,50.0258,50.0258,50.0134,50.0196,800.0
2011-09-30 10:40:00,80.87,80.88,80.87,80.87,1000.0,50.0196,50.0258,50.0196,50.0196,1000.0
2011-09-30 10:50:00,80.88,80.88,80.88,80.88,200.0,50.0258,50.0258,50.0258,50.0258,200.0
2011-09-30 11:00:00,80.88,80.88,80.88,80.88,200.0,50.0258,50.0258,50.0258,50.0258,200.0
2011-09-30 11:10:00,80.86,80.89,80.86,80.86,2300.0,50.0134,50.032,50.0134,50.0134,2300.0
2011-09-30 11:20:00,80.85,80.85,80.8,80.81,500.0,50.0073,50.0073,49.9763,49.9825,500.0
2011-09-30 11:30:00,80.83,80.83,80.83,80.83,200.0,49.9949,49.9949,49.9949,49.9949,200.0
2011-09-30 11:40:00,80.84,80.84,80.82,80.83,600.0,50.0011,50.0011,49.9887,49.9949,600.0
2011-09-30 11:50:00,80.81,80.83,80.81,80.83,200.0,49.9825,49.9949,49.9825,49.9949,200.0
2011-09-30 12:00:00,80.85,80.86,80.85,80.85,1700.0,50.0073,50.0134,50.0073,50.0073,1700.0
2011-09-30 12:10:00,80.85,80.88,80.85,80.86,4000.0,50.0073,50.0258,50.0073,50.0134,4000.0
2011-09-30 12:20:00,80.87,80.9,80.87,80.9,3100.0,50.0196,50.0382,50.0196,50.0382,3100.0
2011-09-30 12:30:00,80.8,80.8,80.8,80.8,1200.0,49.9763,49.9763,49.9763,49.9763,1200.0
2011-09-30 12:40:00,80.96,80.96,80.96,80.96,1100.0,50.0753,50.0753,50.0753,50.0753,1100.0
2011-09-30 12:50:00,80.95,80.96,80.84,80.95,1900.0,50.0691,50.0753,50.0011,50.0691,1900.0
2011-09-30 13:00:00,80.97,80.97,80.92,80.93,1000.0,50.0815,50.0815,50.0506,50.0567,1000.0
2011-09-30 13:10:00,80.89,80.89,80.89,80.89,200.0,50.032,50.032,50.032,50.032,200.0
2011-09-30 13:20:00,80.91,80.91,80.84,80.9,900.0,50.0444,50.0444,50.0011,50.0382,900.0
2011-09-30 13:30:00,80.84,80.89,80.8,80.89,1600.0,50.0011,50.032,49.9763,50.032,1600.0
2011-09-30 13:40:00,80.88,80.89,80.83,80.83,600.0,50.0258,50.032,49.9949,49.9949,600.0
2011-09-30 13:50:00,80.88,80.88,80.88,80.88,200.0,50.0258,50.0258,50.0258,50.0258,200.0
2011-09-30 14:00:00,80.85,80.85,80.85,80.85,100.0,50.0073,50.0073,50.0073,50.0073,100.0
2011-09-30 14:10:00,80.95,80.95,80.95,80.95,100.0,50.0691,50.0691,50.0691,50.0691,100.0
2011-09-30 14:20:00,80.97,80.97,80.97,80.97,500.0,50.0815,50.0815,50.0815,50.0815,500.0
2011-09-30 14:30:00,80.89,80.96,80.89,80.94,900.0,50.032,50.0753,50.032,50.0629,900.0
2011-09-30 14:40:00,80.98,80.99,80.89,80.99,300.0,50.0877,50.0939,50.032,50.0939,300.0
2011-09-30 14:50:00,80.97,80.97,80.8,80.8,10200.0,50.0815,50.0815,49.9763,49.9763,10200.0
2011-09-30 15:00:00,80.86,80.95,80.86,80.93,1300.0,50.0134,50.0691,50.0134,50.0567,1300.0
2011-09-30 15:10:00,80.93,80.93,80.93,80.93,0.0,50.0567,50.0567,50.0567,50.0567,0.0
2011-09-30 15:20:00,80.9,80.96,80.9,80.96,800.0,50.0382,50.0753,50.0382,50.0753,800.0
2011-09-30 15:30:00,80.96,80.96,80.96,80.96,0.0,50.0753,50.0753,50.0753,50.0753,0.0
2011-09-30 15:40:00,80.96,80.96,80.96,80.96,0.0,50.0753,50.0753,50.0753,50.0753,0.0
2011-09-30 15:50:00,80.96,80.96,80.95,80.96,1600.0,50.0753,50.0753,50.0691,50.0753,1600.0
2011-10-03 09:30:00,80.77,81.03,80.77,80.9,20300.0,49.9578,50.1186,49.9578,50.0382,20300.0
2011-10-03 09:40:00,80.8,80.8,80.78,80.78,7000.0,49.9763,49.9763,49.964,49.964,7000.0
2011-10-03 09:50:00,80.8,80.86,80.78,80.8,24300.0,49.9763,50.0134,49.964,49.9763,24300.0
2011-10-03 10:00:00,80.75,80.77,80.68,80.71,9500.0,49.9454,49.9578,49.9021,49.9207,9500.0
2011-10-03 10:10:00,80.69,80.7,80.6,80.65,6300.0,49.9083,49.9145,49.8526,49.8836,6300.0
2011-10-03 10:20:00,80.65,80.89,80.63,80.64,4400.0,49.8836,50.032,49.8712,49.8774,4400.0
2011-10-03 10:30:00,80.64,80.84,80.58,80.6,5600.0,49.8774,50.0011,49.8403,49.8526,5600.0
2011-10-03 10:40:00,80.62,80.89,80.62,80.67,4800.0,49.865,50.032,49.865,49.8959,4800.0
2011-10-03 10:50:00,80.67,80.7,80.67,80.69,9700.0,49.8959,49.9145,49.8959,49.9083,9700.0
2011-10-03 11:00:00,80.69,80.95,80.69,80.7,7500.0,49.9083,50.0691,49.9083,49.9145,7500.0
2011-10-03 11:10:00,80.7,80.97,80.65,80.65,4600.0,49.9145,50.0815,49.8836,49.8836,4600.0
2011-10-03 11:20:00,80.63,80.64,80.58,80.58,5600.0,49.8712,49.8774,49.8403,49.8403,5600.0
2011-10-03 11:30:00,80.58,80.58,80.54,80.54,4500.0,49.8403,49.8403,49.8155,49.8155,4500.0
2011-10-03 11:40:00,80.55,80.58,80.42,80.57,39700.0,49.8217,49.8403,49.7413,49.8341,39700.0
2011-10-03 11:50:00,80.57,80.63,80.52,80.52,5900.0,49.8341,49.8712,49.8031,49.8031,5900.0
2011-10-03 12:00:00,80.53,80.59,80.51,80.59,6400.0,49.8093,49.8464,49.797,49.8464,6400.0
2011-10-03 12:10:00,80.57,80.6,80.56,80.58,4800.0,49.8341,49.8526,49.8279,49.8403,4800.0
2011-10-03 12:20:00,80.58,80.63,80.54,80.54,12100.0,49.8403,49.8712,49.8155,49.8155,12100.0
2011-10-03 12:30:00,80.54,80.61,80.54,80.61,6800.0,49.8155,49.8588,49.8155,49.8588,6800.0
2011-10-03 12:40:00,80.55,80.68,80.54,80.58,6800.0,49.8217,49.9021,49.8155,49.8403,6800.0
2011-10-03 12:50:00,80.59,80.68,80.58,80.59,4000.0,49.8464,49.9021,49.8403,49.8464,4000.0
2011-10-03 13:00:00,80.58,80.6,80.56,80.56,5100.0,49.8403,49.8526,49.8279,49.8279,5100.0
2011-10-03 13:10:00,80.56,80.68,80.56,80.65,8500.0,49.8279,49.9021,49.8279,49.8836,8500.0
2011-10-03 13:20:00,80.63,80.68,80.54,80.54,15300.0,49.8712,49.9021,49.8155,49.8155,15300.0
2011-10-03 13:30:00,80.53,80.64,80.53,80.64,9900.0,49.8093,49.8774,49.8093,49.8774,9900.0
2011-10-03 13:40:00,80.58,80.58,80.55,80.57,3000.0,49.8403,49.8403,49.8217,49.8341,3000.0
2011-10-03 13:50:00,80.58,80.64,80.57,80.59,10200.0,49.8403,49.8774,49.8341,49.8464,10200.0
2011-10-03 14:00:00,80.61,80.66,80.53,80.53,5100.0,49.8588,49.8897,49.8093,49.8093,5100.0
2011-10-03 14:10:00,80.52,80.58,80.5,80.5,5000.0,49.8031,49.8403,49.7908,49.7908,5000.0
2011-10-03 14:20:00,80.5,80.51,80.5,80.51,5700.0,49.7908,49.797,49.7908,49.797,5700.0
2011-10-03 14:30:00,80.51,80.53,80.48,80.48,5100.0,49.797,49.8093,49.7784,49.7784,5100.0
2011-10-03 14:40:00,80.48,80.55,80.48,80.53,5100.0,49.7784,49.8217,49.7784,49.8093,5100.0
2011-10-03 14:50:00,80.53,80.56,80.5,80.53,10500.0,49.8093,49.8279,49.7908,49.8093,10500.0
2011-10-03 15:00:00,80.52,80.53,80.46,80.48,5100.0,49.8031,49.8093,49.766,49.7784,5100.0
2011-10-03 15:10:00,80.48,80.5,80.45,80.49,4600.0,49.7784,49.7908,49.7599,49.7846,4600.0
2011-10-03 15:20:00,80.49,80.57,80.48,80.49,4800.0,49.7846,49.8341,49.7784,49.7846,4800.0
2011-10-03 15:30:00,80.49,80.59,80.49,80.58,10400.0,49.7846,49.8464,49.7846,49.8403,10400.0
2011-10-03 15:40:00,80.55,80.59,80.52,80.52,5500.0,49.8217,49.8464,49.8031,49.8031,5500.0
2011-10-03 15:50:00,80.51,80.55,80.51,80.54,5600.0,49.797,49.8217,49.797,49.8155,5600.0
2011-10-04 09:30:00,80.9,81.21,80.43,80.43,8600.0,50.0382,50.2299,49.7475,49.7475,8600.0
2011-10-04 09:40:00,80.98,80.99,80.45,80.99,1500.0,50.0877,50.0939,49.7599,50.0939,1500.0
2011-10-04 09:50:00,80.95,80.95,80.52,80.52,800.0,50.0691,50.0691,49.8031,49.8031,800.0
2011-10-04 10:00:00,80.5,80.51,80.5,80.51,800.0,49.7908,49.797,49.7908,49.797,800.0
2011-10-04 10:10:00,80.52,80.54,80.51,80.51,1500.0,49.8031,49.8155,49.797,49.797,1500.0
2011-10-04 10:20:00,80.54,80.55,80.54,80.55,600.0,49.8155,49.8217,49.8155,49.8217,600.0
2011-10-04 10:30:00,80.55,80.55,80.55,80.55,400.0,49.8217,49.8217,49.8217,49.8217,400.0
2011-10-04 10:40:00,80.5,80.54,80.4,80.54,2600.0,49.7908,49.8155,49.7289,49.8155,2600.0
2011-10-04 10:50:00,80.47,80.47,80.4,80.45,1600.0,49.7722,49.7722,49.7289,49.7599,1600.0
2011-10-04 11:00:00,80.47,80.47,80.11,80.13,7200.0,49.7722,49.7722,49.5496,49.5619,7200.0
2011-10-04 11:10:00,80.14,80.39,80.13,80.32,3600.0,49.5681,49.7227,49.5619,49.6794,3600.0
2011-10-04 11:20:00,80.34,80.34,80.14,80.34,1900.0,49.6918,49.6918,49.5681,49.6918,1900.0
2011-10-04 11:30:00,80.37,80.4,80.3,80.3,1800.0,49.7104,49.7289,49.6671,49.6671,1800.0
2011-10-04 11:40:00,80.25,80.32,80.14,80.32,3900.0,49.6361,49.6794,49.5681,49.6794,3900.0
2011-10-04 11:50:00,80.25,80.31,80.07,80.08,4700.0,49.6361,49.6733,49.5248,49.531,4700.0
2011-10-04 12:00:00,80.27,80.27,80.1,80.1,8100.0,49.6485,49.6485,49.5434,49.5434,8100.0
2011-10-04 12:10:00,80.14,80.14,80.11,80.11,700.0,49.5681,49.5681,49.5496,49.5496,700.0
2011-10-04 12:20:00,80.11,80.12,80.06,80.06,1000.0,49.5496,49.5557,49.5186,49.5186,1000.0
2011-10-04 12:30:00,80.07,80.2,80.07,80.11,8000.0,49.5248,49.6052,49.5248,49.5496,8000.0
2011-10-04 12:40:00,80.2,80.2,80.19,80.19,1400.0,49.6052,49.6052,49.599,49.599,1400.0
2011-10-04 12:50:00,80.19,80.28,80.19,80.24,1600.0,49.599,49.6547,49.599,49.63,1600.0
2011-10-04 13:00:00,80.25,80.44,80.25,80.43,400.0,49.6361,49.7537,49.6361,49.7475,400.0
2011-10-04 13:10:00,80.43,80.46,80.4,80.4,1100.0,49.7475,49.766,49.7289,49.7289,1100.0
2011-10-04 13:20:00,80.46,80.46,80.28,80.45,2500.0,49.766,49.766,49.6547,49.7599,2500.0
2011-10-04 13:30:00,80.45,80.45,80.44,80.44,1400.0,49.7599,49.7599,49.7537,49.7537,1400.0
2011-10-04 13:40:00,80.44,80.45,80.3,80.3,2700.0,49.7537,49.7599,49.6671,49.6671,2700.0
2011-10-04 13:50:00,80.4,80.47,80.27,80.46,1100.0,49.7289,49.7722,49.6485,49.766,1100.0
2011-10-04 14:00:00,80.46,80.55,80.46,80.55,1100.0,49.766,49.8217,49.766,49.8217,1100.0
2011-10-04 14:10:00,80.55,80.62,80.55,80.62,700.0,49.8217,49.865,49.8217,49.865,700.0
2011-10-04 14:20:00,80.62,80.62,80.33,80.33,700.0,49.865,49.865,49.6856,49.6856,700.0
2011-10-04 14:30:00,80.47,80.57,80.47,80.56,1900.0,49.7722,49.8341,49.7722,49.8279,1900.0
2011-10-04 14:40:00,80.62,80.62,80.35,80.39,3800.0,49.865,49.865,49.698,49.7227,3800.0
2011-10-04 14:50:00,80.34,80.64,80.34,80.58,5800.0,49.6918,49.8774,49.6918,49.8403,5800.0
2011-10-04 15:00:00,80.42,80.61,80.32,80.58,10100.0,49.7413,49.8588,49.6794,49.8403,10100.0
2011-10-04 15:10:00,80.55,80.59,80.21,80.23,7300.0,49.8217,49.8464,49.6114,49.6238,7300.0
2011-10-04 15:20:00,80.25,80.46,80.17,80.17,9600.0,49.6361,49.766,49.5867,49.5867,9600.0
2011-10-04 15:30:00,80.45,80.45,80.14,80.14,5100.0,49.7599,49.7599,49.5681,49.5681,5100.0
2011-10-04 15:40:00,80.41,80.45,80.13,80.35,14000.0,49.7351,49.7599,49.5619,49.698,14000.0
2011-10-04 15:50:00,80.19,80.35,80.09,80.09,4800.0,49.599,49.698,49.5372,49.5372,4800.0
2011-10-05 09:30:00,80.01,80.26,80.01,80.21,2200.0,49.4877,49.6423,49.4877,49.6114,2200.0
2011-10-05 09:40:00,80.11,80.24,80.11,80.2,700.0,49.5496,49.63,49.5496,49.6052,700.0
2011-10-05 09:50:00,80.2,80.2,80.03,80.03,1500.0,49.6052,49.6052,49.5001,49.5001,1500.0
2011-10-05 10:00:00,80.02,80.09,80.0,80.09,3200.0,49.4939,49.5372,49.4815,49.5372,3200.0
2011-10-05 10:10:00,80.09,80.09,80.09,80.09,0.0,49.5372,49.5372,49.5372,49.5372,0.0
2011-10-05 10:20:00,80.18,80.18,80.18,80.18,500.0,49.5929,49.5929,49.5929,49.5929,500.0
2011-10-05 10:30:00,80.15,80.26,80.04,80.09,1900.0,49.5743,49.6423,49.5063,49.5372,1900.0
2011-10-05 10:40:00,80.13,80.19,80.06,80.08,2300.0,49.5619,49.599,49.5186,49.531,2300.0
2011-10-05 10:50:00,80.06,80.06,80.0,80.03,2000.0,49.5186,49.5186,49.4815,49.5001,2000.0
2011-10-05 11:00:00,80.04,80.17,80.04,80.1,3500.0,49.5063,49.5867,49.5063,49.5434,3500.0
2011-10-05 11:10:00,80.12,80.18,80.09,80.11,5000.0,49.5557,49.5929,49.5372,49.5496,5000.0
2011-10-05 11:20:00,80.1,80.11,80.06,80.06,2000.0,49.5434,49.5496,49.5186,49.5186,2000.0
2011-10-05 11:30:00,80.07,80.16,80.04,80.04,2500.0,49.5248,49.5805,49.5063,49.5063,2500.0
2011-10-05 11:40:00,80.09,80.17,80.04,80.09,3100.0,49.5372,49.5867,49.5063,49.5372,3100.0
2011-10-05 11:50:00,80.09,80.1,80.05,80.06,5200.0,49.5372,49.5434,49.5124,49.5186,5200.0
2011-10-05 12:00:00,80.06,80.16,80.06,80.07,2400.0,49.5186,49.5805,49.5186,49.5248,2400.0
2011-10-05 12:10:00,80.07,80.16,80.06,80.09,4100.0,49.5248,49.5805,49.5186,49.5372,4100.0
2011-10-05 12:20:00,80.09,80.12,80.09,80.11,3200.0,49.5372,49.5557,49.5372,49.5496,3200.0
2011-10-05 12:30:00,80.11,80.16,80.11,80.13,3400.0,49.5496,49.5805,49.5496,49.5619,3400.0
2011-10-05 12:40:00,80.15,80.22,80.14,80.14,3800.0,49.5743,49.6176,49.5681,49.5681,3800.0
2011-10-05 12:50:00,80.14,80.22,80.1,80.1,8600.0,49.5681,49.6176,49.5434,49.5434,8600.0
2011-10-05 13:00:00,80.11,80.13,80.09,80.09,2300.0,49.5496,49.5619,49.5372,49.5372,2300.0
2011-10-05 13:10:00,80.09,80.14,80.01,80.03,3100.0,49.5372,49.5681,49.4877,49.5001,3100.0
2011-10-05 13:20:00,80.03,80.03,80.0,80.01,2700.0,49.5001,49.5001,49.4815,49.4877,2700.0
2011-10-05 13:30:00,80.13,80.14,80.0,80.02,3800.0,49.5619,49.5681,49.4815,49.4939,3800.0
2011-10-05 13:40:00,80.02,80.07,80.01,80.02,3400.0,49.4939,49.5248,49.4877,49.4939,3400.0
2011-10-05 13:50:00,80.02,80.08,80.0,80.03,4500.0,49.4939,49.531,49.4815,49.5001,4500.0
2011-10-05 14:00:00,80.03,80.05,80.01,80.05,3600.0,49.5001,49.5124,49.4877,49.5124,3600.0
2011-10-05 14:10:00,80.03,80.09,80.02,80.02,3200.0,49.5001,49.5372,49.4939,49.4939,3200.0
2011-10-05 14:20:00,80.09,80.09,80.0,80.0,3400.0,49.5372,49.5372,49.4815,49.4815,3400.0
2011-10-05 14:30:00,80.01,80.09,80.01,80.03,5800.0,49.4877,49.5372,49.4877,49.5001,5800.0
2011-10-05 14:40:00,80.03,80.09,80.0,80.0,3900.0,49.5001,49.5372,49.4815,49.4815,3900.0
2011-10-05 14:50:00,80.0,80.08,80.0,80.06,3600.0,49.4815,49.531,49.4815,49.5186,3600.0
2011-10-05 15:00:00,80.0,80.08,80.0,80.0,4500.0,49.4815,49.531,49.4815,49.4815,4500.0
2011-10-05 15:10:00,80.01,80.07,79.95,79.95,14300.0,49.4877,49.5248,49.4506,49.4506,14300.0
2011-10-05 15:20:00,79.95,79.99,79.95,79.98,3200.0,49.4506,49.4753,49.4506,49.4691,3200.0
2011-10-05 15:30:00,80.0,80.03,79.98,79.99,5500.0,49.4815,49.5001,49.4691,49.4753,5500.0
2011-10-05 15:40:00,80.03,80.05,80.0,80.05,3800.0,49.5001,49.5124,49.4815,49.5124,3800.0
2011-10-05 15:50:00,80.04,80.31,80.04,80.08,10000.0,49.5063,49.6733,49.5063,49.531,10000.0
2011-10-06 09:30:00,80.09,80.09,79.76,80.06,10700.0,49.5372,49.5372,49.3331,49.5186,10700.0
2011-10-06 09:40:00,79.85,79.85,79.81,79.84,2000.0,49.3887,49.3887,49.364,49.3826,2000.0
2011-10-06 09:50:00,79.89,79.92,79.89,79.91,1100.0,49.4135,49.432,49.4135,49.4259,1100.0
2011-10-06 10:00:00,79.89,79.9,79.84,79.84,4000.0,49.4135,49.4197,49.3826,49.3826,4000.0
2011-10-06 10:10:00,79.83,79.83,79.82,79.82,500.0,49.3764,49.3764,49.3702,49.3702,500.0
2011-10-06 10:20:00,79.78,79.78,79.75,79.76,1300.0,49.3454,49.3454,49.3269,49.3331,1300.0
2011-10-06 10:30:00,79.76,79.76,79.72,79.72,600.0,49.3331,49.3331,49.3083,49.3083,600.0
2011-10-06 10:40:00,79.75,79.78,79.75,79.75,900.0,49.3269,49.3454,49.3269,49.3269,900.0
2011-10-06 10:50:00,79.8,79.8,79.8,79.8,500.0,49.3578,49.3578,49.3578,49.3578,500.0
2011-10-06 11:00:00,79.82,79.83,79.81,79.83,1400.0,49.3702,49.3764,49.364,49.3764,1400.0
2011-10-06 11:10:00,79.82,79.82,79.82,79.82,6200.0,49.3702,49.3702,49.3702,49.3702,6200.0
2011-10-06 11:20:00,79.8,79.82,79.8,79.82,1100.0,49.3578,49.3702,49.3578,49.3702,1100.0
2011-10-06 11:30:00,79.82,79.82,79.82,79.82,0.0,49.3702,49.3702,49.3702,49.3702,0.0
2011-10-06 11:40:00,79.84,79.85,79.82,79.85,6300.0,49.3826,49.3887,49.3702,49.3887,6300.0
2011-10-06 11:50:00,79.84,79.84,79.84,79.84,300.0,49.3826,49.3826,49.3826,49.3826,300.0
2011-10-06 12:00:00,79.85,79.85,79.84,79.85,1600.0,49.3887,49.3887,49.3826,49.3887,1600.0
2011-10-06 12:10:00,79.85,79.85,79.81,79.81,5000.0,49.3887,49.3887,49.364,49.364,5000.0
2011-10-06 12:20:00,79.84,79.84,79.84,79.84,100.0,49.3826,49.3826,49.3826,49.3826,100.0
2011-10-06 12:30:00,79.85,79.85,79.85,79.85,300.0,49.3887,49.3887,49.3887,49.3887,300.0
2011-10-06 12:40:00,79.85,79.85,79.85,79.85,0.0,49.3887,49.3887,49.3887,49.3887,0.0
2011-10-06 12:50:00,79.85,79.85,79.85,79.85,1100.0,49.3887,49.3887,49.3887,49.3887,1100.0
2011-10-06 13:00:00,79.84,79.84,79.84,79.84,100.0,49.3826,49.3826,49.3826,49.3826,100.0
2011-10-06 13:10:00,79.83,79.85,79.83,79.85,3500.0,49.3764,49.3887,49.3764,49.3887,3500.0
2011-10-06 13:20:00,79.9,79.94,79.86,79.86,14200.0,49.4197,49.4444,49.3949,49.3949,14200.0
2011-10-06 13:30:00,79.99,79.99,79.86,79.86,700.0,49.4753,49.4753,49.3949,49.3949,700.0
2011-10-06 13:40:00,79.86,79.86,79.84,79.85,600.0,49.3949,49.3949,49.3826,49.3887,600.0
2011-10-06 13:50:00,79.85,80.0,79.85,80.0,2000.0,49.3887,49.4815,49.3887,49.4815,2000.0
2011-10-06 14:00:00,79.85,79.9,79.85,79.9,3800.0,49.3887,49.4197,49.3887,49.4197,3800.0
2011-10-06 14:10:00,79.9,79.93,79.9,79.93,2600.0,49.4197,49.4382,49.4197,49.4382,2600.0
2011-10-06 14:20:00,79.9,79.98,79.9,79.98,3300.0,49.4197,49.4691,49.4197,49.4691,3300.0
2011-10-06 14:30:00,79.97,79.98,79.9,79.98,10600.0,49.463,49.4691,49.4197,49.4691,10600.0
2011-10-06 14:40:00,79.99,80.0,79.99,80.0,5100.0,49.4753,49.4815,49.4753,49.4815,5100.0
2011-10-06 14:50:00,80.02,80.04,80.0,80.02,21500.0,49.4939,49.5063,49.4815,49.4939,21500.0
2011-10-06 15:00:00,80.02,80.02,80.02,80.02,0.0,49.4939,49.4939,49.4939,49.4939,0.0
2011-10-06 15:10:00,79.92,79.92,79.91,79.91,85800.0,49.432,49.432,49.4259,49.4259,85800.0
2011-10-06 15:20:00,79.99,80.0,79.92,80.0,3300.0,49.4753,49.4815,49.432,49.4815,3300.0
2011-10-06 15:30:00,80.0,80.03,80.0,80.03,18100.0,49.4815,49.5001,49.4815,49.5001,18100.0
2011-10-06 15:40:00,80.03,80.06,80.03,80.03,16500.0,49.5001,49.5186,49.5001,49.5001,16500.0
2011-10-06 15:50:00,80.01,80.1,80.01,80.06,57300.0,49.4877,49.5434,49.4877,49.5186,57300.0
2011-10-07 09:30:00,80.03,80.03,79.8,79.87,4400.0,49.5001,49.5001,49.3578,49.4011,4400.0
2011-10-07 09:40:00,80.09,80.13,79.85,79.85,700.0,49.5372,49.5619,49.3887,49.3887,700.0
2011-10-07 09:50:00,79.85,79.88,79.82,79.82,6900.0,49.3887,49.4073,49.3702,49.3702,6900.0
2011-10-07 10:00:00,80.02,80.09,79.81,80.06,1600.0,49.4939,49.5372,49.364,49.5186,1600.0
2011-10-07 10:10:00,80.05,80.09,80.05,80.09,600.0,49.5124,49.5372,49.5124,49.5372,600.0
2011-10-07 10:20:00,80.0,80.0,79.85,79.85,1500.0,49.4815,49.4815,49.3887,49.3887,1500.0
2011-10-07 10:30:00,79.92,79.97,79.92,79.97,200.0,49.432,49.463,49.432,49.463,200.0
2011-10-07 10:40:00,79.98,79.98,79.8,79.8,700.0,49.4691,49.4691,49.3578,49.3578,700.0
2011-10-07 10:50:00,80.0,80.0,79.71,79.88,3800.0,49.4815,49.4815,49.3021,49.4073,3800.0
2011-10-07 11:00:00,79.74,79.74,79.74,79.74,100.0,49.3207,49.3207,49.3207,49.3207,100.0
2011-10-07 11:10:00,79.74,79.74,79.74,79.74,0.0,49.3207,49.3207,49.3207,49.3207,0.0
2011-10-07 11:20:00,79.95,79.95,79.95,79.95,100.0,49.4506,49.4506,49.4506,49.4506,100.0
2011-10-07 11:30:00,79.95,79.95,79.95,79.95,0.0,49.4506,49.4506,49.4506,49.4506,0.0
2011-10-07 11:40:00,79.89,79.92,79.85,79.92,700.0,49.4135,49.432,49.3887,49.432,700.0
2011-10-07 11:50:00,79.86,79.86,79.86,79.86,400.0,49.3949,49.3949,49.3949,49.3949,400.0
2011-10-07 12:00:00,79.86,79.86,79.72,79.72,400.0,49.3949,49.3949,49.3083,49.3083,400.0
2011-10-07 12:10:00,79.82,79.82,79.82,79.82,100.0,49.3702,49.3702,49.3702,49.3702,100.0
2011-10-07 12:20:00,79.86,79.95,79.86,79.91,2700.0,49.3949,49.4506,49.3949,49.4259,2700.0
2011-10-07 12:30:00,79.91,79.91,79.91,79.91,0.0,49.4259,49.4259,49.4259,49.4259,0.0
2011-10-07 12:40:00,79.72,79.82,79.72,79.75,1400.0,49.3083,49.3702,49.3083,49.3269,1400.0
2011-10-07 12:50:00,79.8,80.01,79.77,79.79,1100.0,49.3578,49.4877,49.3393,49.3516,1100.0
2011-10-07 13:00:00,79.8,79.8,79.8,79.8,100.0,49.3578,49.3578,49.3578,49.3578,100.0
2011-10-07 13:10:00,79.82,79.82,79.82,79.82,500.0,49.3702,49.3702,49.3702,49.3702,500.0
2011-10-07 13:20:00,79.81,79.9,79.8,79.89,1000.0,49.364,49.4197,49.3578,49.4135,1000.0
2011-10-07 13:30:00,79.82,79.97,79.82,79.85,600.0,49.3702,49.463,49.3702,49.3887,600.0
2011-10-07 13:40:00,79.87,79.88,79.86,79.86,3400.0,49.4011,49.4073,49.3949,49.3949,3400.0
2011-10-07 13:50:00,80.0,80.0,80.0,80.0,200.0,49.4815,49.4815,49.4815,49.4815,200.0
2011-10-07 14:00:00,79.98,80.03,79.95,80.0,2300.0,49.4691,49.5001,49.4506,49.4815,2300.0
2011-10-07 14:10:00,80.05,80.07,80.05,80.07,400.0,49.5124,49.5248,49.5124,49.5248,400.0
2011-10-07 14:20:00,80.06,80.08,80.06,80.07,1700.0,49.5186,49.531,49.5186,49.5248,1700.0
2011-10-07 14:30:00,80.07,80.07,79.85,79.95,1700.0,49.5248,49.5248,49.3887,49.4506,1700.0
2011-10-07 14:40:00,79.98,80.0,79.98,79.98,1400.0,49.4691,49.4815,49.4691,49.4691,1400.0
2011-10-07 14:50:00,79.95,79.95,79.92,79.92,2200.0,49.4506,49.4506,49.432,49.432,2200.0
2011-10-07 15:00:00,79.96,80.0,79.94,79.96,2700.0,49.4568,49.4815,49.4444,49.4568,2700.0
2011-10-07 15:10:00,79.86,79.92,79.86,79.92,2300.0,49.3949,49.432,49.3949,49.432,2300.0
2011-10-07 15:20:00,79.94,79.94,79.94,79.94,200.0,49.4444,49.4444,49.4444,49.4444,200.0
2011-10-07 15:30:00,79.95,79.95,79.92,79.92,1300.0,49.4506,49.4506,49.432,49.432,1300.0
2011-10-07 15:40:00,79.9,79.98,79.85,79.92,1300.0,49.4197,49.4691,49.3887,49.432,1300.0
2011-10-07 15:50:00,79.89,79.91,79.89,79.91,600.0,49.4135,49.4259,49.4135,49.4259,600.0
2011-10-10 09:30:00,79.84,79.84,79.41,79.41,1900.0,49.3826,49.3826,49.1166,49.1166,1900.0
2011-10-10 09:40:00,79.47,79.66,79.46,79.49,3000.0,49.1537,49.2712,49.1475,49.1661,3000.0
2011-10-10 09:50:00,79.46,79.46,79.4,79.4,300.0,49.1475,49.1475,49.1104,49.1104,300.0
2011-10-10 10:00:00,79.6,79.61,79.49,79.6,1800.0,49.2341,49.2403,49.1661,49.2341,1800.0
2011-10-10 10:10:00,79.58,79.58,79.55,79.55,200.0,49.2217,49.2217,49.2032,49.2032,200.0
2011-10-10 10:20:00,79.49,79.55,79.49,79.49,3900.0,49.1661,49.2032,49.1661,49.1661,3900.0
2011-10-10 10:30:00,79.49,79.49,79.49,79.49,100.0,49.1661,49.1661,49.1661,49.1661,100.0
2011-10-10 10:40:00,79.49,79.49,79.49,79.49,100.0,49.1661,49.1661,49.1661,49.1661,100.0
2011-10-10 10:50:00,79.6,79.6,79.5,79.59,700.0,49.2341,49.2341,49.1723,49.2279,700.0
2011-10-10 11:00:00,79.6,79.6,79.49,79.49,3100.0,49.2341,49.2341,49.1661,49.1661,3100.0
2011-10-10 11:10:00,79.53,79.57,79.51,79.55,1400.0,49.1908,49.2156,49.1784,49.2032,1400.0
2011-10-10 11:20:00,79.49,79.52,79.4,79.4,400.0,49.1661,49.1846,49.1104,49.1104,400.0
2011-10-10 11:30:00,79.54,79.54,79.52,79.54,1000.0,49.197,49.197,49.1846,49.197,1000.0
2011-10-10 11:40:00,79.49,79.53,79.49,79.53,1400.0,49.1661,49.1908,49.1661,49.1908,1400.0
2011-10-10 11:50:00,79.53,79.53,79.53,79.53,800.0,49.1908,49.1908,49.1908,49.1908,800.0
2011-10-10 12:00:00,79.51,79.51,79.51,79.51,100.0,49.1784,49.1784,49.1784,49.1784,100.0
2011-10-10 12:10:00,79.51,79.54,79.45,79.54,3500.0,49.1784,49.197,49.1413,49.197,3500.0
2011-10-10 12:20:00,79.52,79.52,79.52,79.52,200.0,49.1846,49.1846,49.1846,49.1846,200.0
2011-10-10 12:30:00,79.55,79.55,79.55,79.55,1400.0,49.2032,49.2032,49.2032,49.2032,1400.0
2011-10-10 12:40:00,79.58,79.59,79.58,79.59,200.0,49.2217,49.2279,49.2217,49.2279,200.0
2011-10-10 12:50:00,79.59,79.6,79.47,79.47,800.0,49.2279,49.2341,49.1537,49.1537,800.0
2011-10-10 13:00:00,79.47,79.47,79.47,79.47,0.0,49.1537,49.1537,49.1537,49.1537,0.0
2011-10-10 13:10:00,79.47,79.47,79.47,79.47,0.0,49.1537,49.1537,49.1537,49.1537,0.0
2011-10-10 13:20:00,79.46,79.46,79.46,79.46,200.0,49.1475,49.1475,49.1475,49.1475,200.0
2011-10-10 13:30:00,79.41,79.41,79.41,79.41,300.0,49.1166,49.1166,49.1166,49.1166,300.0
2011-10-10 13:40:00,79.46,79.58,79.46,79.58,400.0,49.1475,49.2217,49.1475,49.2217,400.0
2011-10-10 13:50:00,79.58,79.58,79.39,79.48,1300.0,49.2217,49.2217,49.1042,49.1599,1300.0
2011-10-10 14:00:00,79.58,79.59,79.58,79.59,1000.0,49.2217,49.2279,49.2217,49.2279,1000.0
2011-10-10 14:10:00,79.59,79.66,79.59,79.66,400.0,49.2279,49.2712,49.2279,49.2712,400.0
2011-10-10 14:20:00,79.44,79.65,79.44,79.6,1000.0,49.1351,49.265,49.1351,49.2341,1000.0
2011-10-10 14:30:00,79.59,79.59,79.59,79.59,400.0,49.2279,49.2279,49.2279,49.2279,400.0
2011-10-10 14:40:00,79.59,79.59,79.59,79.59,0.0,49.2279,49.2279,49.2279,49.2279,0.0
2011-10-10 14:50:00,79.65,79.66,79.65,79.66,500.0,49.265,49.2712,49.265,49.2712,500.0
2011-10-10 15:00:00,79.71,79.71,79.71,79.71,100.0,49.3021,49.3021,49.3021,49.3021,100.0
2011-10-10 15:10:00,79.66,79.66,79.66,79.66,100.0,49.2712,49.2712,49.2712,49.2712,100.0
2011-10-10 15:20:00,79.69,79.69,79.69,79.69,100.0,49.2898,49.2898,49.2898,49.2898,100.0
2011-10-10 15:30:00,79.66,79.73,79.66,79.73,600.0,49.2712,49.3145,49.2712,49.3145,600.0
2011-10-10 15:40:00,79.72,79.72,79.72,79.72,2900.0,49.3083,49.3083,49.3083,49.3083,2900.0
2011-10-10 15:50:00,79.72,79.72,79.66,79.71,1000.0,49.3083,49.3083,49.2712,49.3021,1000.0
2011-10-11 09:30:00,79.9,79.96,79.9,79.96,2100.0,49.4197,49.4568,49.4197,49.4568,2100.0
2011-10-11 09:40:00,79.83,79.96,79.83,79.87,2000.0,49.3764,49.4568,49.3764,49.4011,2000.0
2011-10-11 09:50:00,79.87,79.87,79.87,79.87,200.0,49.4011,49.4011,49.4011,49.4011,200.0
2011-10-11 10:00:00,79.89,79.97,79.87,79.95,2800.0,49.4135,49.463,49.4011,49.4506,2800.0
2011-10-11 10:10:00,79.91,79.99,79.91,79.99,800.0,49.4259,49.4753,49.4259,49.4753,800.0
2011-10-11 10:20:00,79.99,79.99,79.99,79.99,0.0,49.4753,49.4753,49.4753,49.4753,0.0
2011-10-11 10:30:00,79.99,79.99,79.96,79.99,900.0,49.4753,49.4753,49.4568,49.4753,900.0
2011-10-11 10:40:00,79.99,79.99,79.99,79.99,0.0,49.4753,49.4753,49.4753,49.4753,0.0
2011-10-11 10:50:00,79.98,79.98,79.98,79.98,100.0,49.4691,49.4691,49.4691,49.4691,100.0
2011-10-11 11:00:00,79.98,79.98,79.98,79.98,0.0,49.4691,49.4691,49.4691,49.4691,0.0
2011-10-11 11:10:00,79.96,79.96,79.93,79.93,700.0,49.4568,49.4568,49.4382,49.4382,700.0
2011-10-11 11:20:00,79.95,79.95,79.89,79.95,1400.0,49.4506,49.4506,49.4135,49.4506,1400.0
2011-10-11 11:30:00,79.95,79.95,79.95,79.95,1900.0,49.4506,49.4506,49.4506,49.4506,1900.0
2011-10-11 11:40:00,80.01,80.01,79.94,79.94,1700.0,49.4877,49.4877,49.4444,49.4444,1700.0
2011-10-11 11:50:00,79.94,79.94,79.94,79.94,100.0,49.4444,49.4444,49.4444,49.4444,100.0
2011-10-11 12:00:00,79.96,80.06,79.96,80.06,400.0,49.4568,49.5186,49.4568,49.5186,400.0
2011-10-11 12:10:00,79.94,79.94,79.94,79.94,300.0,49.4444,49.4444,49.4444,49.4444,300.0
2011-10-11 12:20:00,80.0,80.08,80.0,80.02,1200.0,49.4815,49.531,49.4815,49.4939,1200.0
2011-10-11 12:30:00,80.06,80.06,80.06,80.06,100.0,49.5186,49.5186,49.5186,49.5186,100.0
2011-10-11 12:40:00,80.03,80.03,80.03,80.03,200.0,49.5001,49.5001,49.5001,49.5001,200.0
2011-10-11 12:50:00,80.09,80.09,80.09,80.09,600.0,49.5372,49.5372,49.5372,49.5372,600.0
2011-10-11 13:00:00,80.04,80.04,80.04,80.04,600.0,49.5063,49.5063,49.5063,49.5063,600.0
2011-10-11 13:10:00,80.04,80.07,80.04,80.07,900.0,49.5063,49.5248,49.5063,49.5248,900.0
2011-10-11 13:20:00,80.07,80.07,80.05,80.05,400.0,49.5248,49.5248,49.5124,49.5124,400.0
2011-10-11 13:30:00,80.08,80.08,80.0,80.05,2200.0,49.531,49.531,49.4815,49.5124,2200.0
2011-10-11 13:40:00,80.0,80.02,80.0,80.0,400.0,49.4815,49.4939,49.4815,49.4815,400.0
2011-10-11 13:50:00,80.0,80.12,80.0,80.0,900.0,49.4815,49.5557,49.4815,49.4815,900.0
2011-10-11 14:00:00,80.0,80.04,80.0,80.0,700.0,49.4815,49.5063,49.4815,49.4815,700.0
2011-10-11 14:10:00,80.0,80.1,80.0,80.1,1000.0,49.4815,49.5434,49.4815,49.5434,1000.0
2011-10-11 14:20:00,80.11,80.11,80.01,80.04,1400.0,49.5496,49.5496,49.4877,49.5063,1400.0
2011-10-11 14:30:00,80.01,80.02,80.01,80.01,900.0,49.4877,49.4939,49.4877,49.4877,900.0
2011-10-11 14:40:00,80.02,80.05,80.02,80.05,800.0,49.4939,49.5124,49.4939,49.5124,800.0
2011-10-11 14:50:00,80.05,80.06,80.05,80.05,500.0,49.5124,49.5186,49.5124,49.5124,500.0
2011-10-11 15:00:00,80.05,80.05,80.0,80.0,1400.0,49.5124,49.5124,49.4815,49.4815,1400.0
2011-10-11 15:10:00,80.0,80.07,80.0,80.05,800.0,49.4815,49.5248,49.4815,49.5124,800.0
2011-10-11 15:20:00,80.02,80.16,80.01,80.01,1300.0,49.4939,49.5805,49.4877,49.4877,1300.0
2011-10-11 15:30:00,80.01,80.11,80.01,80.02,900.0,49.4877,49.5496,49.4877,49.4939,900.0
2011-10-11 15:40:00,80.02,80.18,80.01,80.1,5700.0,49.4939,49.5929,49.4877,49.5434,5700.0
2011-10-11 15:50:00,80.08,80.17,80.02,80.03,2800.0,49.531,49.5867,49.4939,49.5001,2800.0
2011-10-12 09:30:00,80.0,80.02,79.8,79.91,13400.0,49.4815,49.4939,49.3578,49.4259,13400.0
2011-10-12 09:40:00,79.88,79.98,79.78,79.78,2900.0,49.4073,49.4691,49.3454,49.3454,2900.0
2011-10-12 09:50:00,80.06,80.06,79.97,79.97,3300.0,49.5186,49.5186,49.463,49.463,3300.0
2011-10-12 10:00:00,80.0,80.0,80.0,80.0,2200.0,49.4815,49.4815,49.4815,49.4815,2200.0
2011-10-12 10:10:00,79.99,80.05,79.99,80.02,3600.0,49.4753,49.5124,49.4753,49.4939,3600.0
2011-10-12 10:20:00,80.02,80.11,80.02,80.11,600.0,49.4939,49.5496,49.4939,49.5496,600.0
2011-10-12 10:30:00,80.09,80.09,80.09,80.09,2000.0,49.5372,49.5372,49.5372,49.5372,2000.0
2011-10-12 10:40:00,80.09,80.09,80.09,80.09,0.0,49.5372,49.5372,49.5372,49.5372,0.0
2011-10-12 10:50:00,80.12,80.14,80.08,80.08,1100.0,49.5557,49.5681,49.531,49.531,1100.0
2011-10-12 11:00:00,80.13,80.14,80.12,80.12,1300.0,49.5619,49.5681,49.5557,49.5557,1300.0
2011-10-12 11:10:00,80.12,80.12,80.05,80.12,800.0,49.5557,49.5557,49.5124,49.5557,800.0
2011-10-12 11:20:00,80.05,80.05,80.05,80.05,500.0,49.5124,49.5124,49.5124,49.5124,500.0
2011-10-12 11:30:00,80.05,80.05,80.05,80.05,1000.0,49.5124,49.5124,49.5124,49.5124,1000.0
2011-10-12 11:40:00,80.05,80.1,80.05,80.1,2200.0,49.5124,49.5434,49.5124,49.5434,2200.0
2011-10-12 11:50:00,80.06,80.06,80.06,80.06,100.0,49.5186,49.5186,49.5186,49.5186,100.0
2011-10-12 12:00:00,80.11,80.11,80.1,80.1,200.0,49.5496,49.5496,49.5434,49.5434,200.0
2011-10-12 12:10:00,80.09,80.09,80.09,80.09,100.0,49.5372,49.5372,49.5372,49.5372,100.0
2011-10-12 12:20:00,80.09,80.09,80.09,80.09,4200.0,49.5372,49.5372,49.5372,49.5372,4200.0
2011-10-12 12:30:00,80.05,80.06,80.05,80.05,5600.0,49.5124,49.5186,49.5124,49.5124,5600.0
2011-10-12 12:40:00,80.05,80.05,80.03,80.03,2400.0,49.5124,49.5124,49.5001,49.5001,2400.0
2011-10-12 12:50:00,80.0,80.0,79.92,79.92,3200.0,49.4815,49.4815,49.432,49.432,3200.0
2011-10-12 13:00:00,79.9,79.9,79.85,79.9,1400.0,49.4197,49.4197,49.3887,49.4197,1400.0
2011-10-12 13:10:00,79.92,79.92,79.88,79.88,8000.0,49.432,49.432,49.4073,49.4073,8000.0
2011-10-12 13:20:00,79.92,79.93,79.89,79.93,1200.0,49.432,49.4382,49.4135,49.4382,1200.0
2011-10-12 13:30:00,79.9,79.9,79.9,79.9,1800.0,49.4197,49.4197,49.4197,49.4197,1800.0
2011-10-12 13:40:00,79.93,79.93,79.93,79.93,500.0,49.4382,49.4382,49.4382,49.4382,500.0
2011-10-12 13:50:00,79.93,79.93,79.93,79.93,0.0,49.4382,49.4382,49.4382,49.4382,0.0
2011-10-12 14:00:00,79.98,80.01,79.98,80.01,400.0,49.4691,49.4877,49.4691,49.4877,400.0
2011-10-12 14:10:00,79.98,79.99,79.96,79.99,400.0,49.4691,49.4753,49.4568,49.4753,400.0
2011-10-12 14:20:00,79.91,80.01,79.9,79.9,1700.0,49.4259,49.4877,49.4197,49.4197,1700.0
2011-10-12 14:30:00,80.01,80.01,79.97,79.97,2500.0,49.4877,49.4877,49.463,49.463,2500.0
2011-10-12 14:40:00,79.98,80.08,79.98,80.07,1500.0,49.4691,49.531,49.4691,49.5248,1500.0
2011-10-12 14:50:00,80.08,80.09,80.08,80.09,400.0,49.531,49.5372,49.531,49.5372,400.0
2011-10-12 15:00:00,80.11,80.16,80.0,80.16,2600.0,49.5496,49.5805,49.4815,49.5805,2600.0
2011-10-12 15:10:00,80.01,80.14,80.01,80.14,1100.0,49.4877,49.5681,49.4877,49.5681,1100.0
2011-10-12 15:20:00,80.16,80.16,80.14,80.16,600.0,49.5805,49.5805,49.5681,49.5805,600.0
2011-10-12 15:30:00,80.17,80.17,80.15,80.15,1700.0,49.5867,49.5867,49.5743,49.5743,1700.0
2011-10-12 15:40:00,80.17,80.17,80.16,80.17,700.0,49.5867,49.5867,49.5805,49.5867,700.0
2011-10-12 15:50:00,80.16,80.17,80.15,80.16,1600.0,49.5805,49.5867,49.5743,49.5805,1600.0
2011-10-13 09:30:00,80.24,80.24,80.09,80.23,2200.0,49.63,49.63,49.5372,49.6238,2200.0
2011-10-13 09:40:00,80.23,80.25,80.23,80.24,500.0,49.6238,49.6361,49.6238,49.63,500.0
2011-10-13 09:50:00,80.35,80.38,80.35,80.38,600.0,49.698,49.7166,49.698,49.7166,600.0
2011-10-13 10:00:00,80.39,80.4,80.39,80.4,4700.0,49.7227,49.7289,49.7227,49.7289,4700.0
2011-10-13 10:10:00,80.2,80.4,80.2,80.39,3100.0,49.6052,49.7289,49.6052,49.7227,3100.0
2011-10-13 10:20:00,80.29,80.39,80.29,80.38,2300.0,49.6609,49.7227,49.6609,49.7166,2300.0
2011-10-13 10:30:00,80.29,80.37,80.29,80.37,1900.0,49.6609,49.7104,49.6609,49.7104,1900.0
2011-10-13 10:40:00,80.38,80.38,80.38,80.38,100.0,49.7166,49.7166,49.7166,49.7166,100.0
2011-10-13 10:50:00,80.4,80.4,80.4,80.4,900.0,49.7289,49.7289,49.7289,49.7289,900.0
2011-10-13 11:00:00,80.35,80.35,80.35,80.35,300.0,49.698,49.698,49.698,49.698,300.0
2011-10-13 11:10:00,80.36,80.37,80.35,80.37,2500.0,49.7042,49.7104,49.698,49.7104,2500.0
2011-10-13 11:20:00,80.37,80.37,80.37,80.37,0.0,49.7104,49.7104,49.7104,49.7104,0.0
2011-10-13 11:30:00,80.12,80.33,80.12,80.16,600.0,49.5557,49.6856,49.5557,49.5805,600.0
2011-10-13 11:40:00,80.22,80.29,80.22,80.29,1300.0,49.6176,49.6609,49.6176,49.6609,1300.0
2011-10-13 11:50:00,80.29,80.29,80.29,80.29,0.0,49.6609,49.6609,49.6609,49.6609,0.0
2011-10-13 12:00:00,80.3,80.3,80.1,80.1,1900.0,49.6671,49.6671,49.5434,49.5434,1900.0
2011-10-13 12:10:00,80.1,80.1,80.1,80.1,0.0,49.5434,49.5434,49.5434,49.5434,0.0
2011-10-13 12:20:00,80.1,80.1,80.1,80.1,0.0,49.5434,49.5434,49.5434,49.5434,0.0
2011-10-13 12:30:00,80.1,80.1,80.1,80.1,6800.0,49.5434,49.5434,49.5434,49.5434,6800.0
2011-10-13 12:40:00,80.26,80.26,80.26,80.26,100.0,49.6423,49.6423,49.6423,49.6423,100.0
2011-10-13 12:50:00,80.3,80.3,80.2,80.27,1700.0,49.6671,49.6671,49.6052,49.6485,1700.0
2011-10-13 13:00:00,80.31,80.41,80.29,80.41,1500.0,49.6733,49.7351,49.6609,49.7351,1500.0
2011-10-13 13:10:00,80.33,80.37,80.33,80.37,600.0,49.6856,49.7104,49.6856,49.7104,600.0
2011-10-13 13:20:00,80.37,80.37,80.31,80.31,400.0,49.7104,49.7104,49.6733,49.6733,400.0
2011-10-13 13:30:00,80.3,80.3,80.3,80.3,200.0,49.6671,49.6671,49.6671,49.6671,200.0
2011-10-13 13:40:00,80.24,80.26,80.2,80.23,4200.0,49.63,49.6423,49.6052,49.6238,4200.0
2011-10-13 13:50:00,80.2,80.31,80.2,80.31,4900.0,49.6052,49.6733,49.6052,49.6733,4900.0
2011-10-13 14:00:00,80.32,80.34,80.28,80.32,1500.0,49.6794,49.6918,49.6547,49.6794,1500.0
2011-10-13 14:10:00,80.32,80.33,80.3,80.31,600.0,49.6794,49.6856,49.6671,49.6733,600.0
2011-10-13 14:20:00,80.31,80.32,80.28,80.32,1400.0,49.6733,49.6794,49.6547,49.6794,1400.0
2011-10-13 14:30:00,80.32,80.32,80.29,80.3,1500.0,49.6794,49.6794,49.6609,49.6671,1500.0
2011-10-13 14:40:00,80.21,80.3,80.21,80.27,3500.0,49.6114,49.6671,49.6114,49.6485,3500.0
2011-10-13 14:50:00,80.24,80.26,80.24,80.26,9600.0,49.63,49.6423,49.63,49.6423,9600.0
2011-10-13 15:00:00,80.26,80.26,80.21,80.23,2800.0,49.6423,49.6423,49.6114,49.6238,2800.0
2011-10-13 15:10:00,80.22,80.31,80.17,80.17,20700.0,49.6176,49.6733,49.5867,49.5867,20700.0
2011-10-13 15:20:00,80.15,80.22,80.15,80.21,3900.0,49.5743,49.6176,49.5743,49.6114,3900.0
2011-10-13 15:30:00,80.24,80.24,80.17,80.22,3800.0,49.63,49.63,49.5867,49.6176,3800.0
2011-10-13 15:40:00,80.22,80.22,80.17,80.21,700.0,49.6176,49.6176,49.5867,49.6114,700.0
2011-10-13 15:50:00,80.23,80.25,80.22,80.25,800.0,49.6238,49.6361,49.6176,49.6361,800.0
2011-10-14 09:30:00,80.17,80.17,79.92,80.1,19700.0,49.5867,49.5867,49.432,49.5434,19700.0
2011-10-14 09:40:00,80.03,80.1,80.03,80.05,600.0,49.5001,49.5434,49.5001,49.5124,600.0
2011-10-14 09:50:00,80.16,80.16,80.08,80.08,300.0,49.5805,49.5805,49.531,49.531,300.0
2011-10-14 10:00:00,80.14,80.14,80.14,80.14,700.0,49.5681,49.5681,49.5681,49.5681,700.0
2011-10-14 10:10:00,80.13,80.21,80.13,80.21,300.0,49.5619,49.6114,49.5619,49.6114,300.0
2011-10-14 10:20:00,80.23,80.23,80.23,80.23,100.0,49.6238,49.6238,49.6238,49.6238,100.0
2011-10-14 10:30:00,80.23,80.23,80.23,80.23,0.0,49.6238,49.6238,49.6238,49.6238,0.0
2011-10-14 10:40:00,80.25,80.26,80.01,80.01,3400.0,49.6361,49.6423,49.4877,49.4877,3400.0
2011-10-14 10:50:00,80.26,80.26,80.2,80.2,300.0,49.6423,49.6423,49.6052,49.6052,300.0
2011-10-14 11:00:00,80.19,80.19,80.13,80.18,1900.0,49.599,49.599,49.5619,49.5929,1900.0
2011-10-14 11:10:00,80.19,80.19,80.19,80.19,3600.0,49.599,49.599,49.599,49.599,3600.0
2011-10-14 11:20:00,80.21,80.24,80.21,80.24,400.0,49.6114,49.63,49.6114,49.63,400.0
2011-10-14 11:30:00,80.27,80.27,80.27,80.27,100.0,49.6485,49.6485,49.6485,49.6485,100.0
2011-10-14 11:40:00,80.21,80.24,80.21,80.24,500.0,49.6114,49.63,49.6114,49.63,500.0
2011-10-14 11:50:00,80.27,80.3,80.27,80.3,5800.0,49.6485,49.6671,49.6485,49.6671,5800.0
2011-10-14 12:00:00,80.33,80.33,80.33,80.33,700.0,49.6856,49.6856,49.6856,49.6856,700.0
2011-10-14 12:10:00,80.33,80.33,80.33,80.33,0.0,49.6856,49.6856,49.6856,49.6856,0.0
2011-10-14 12:20:00,80.31,80.39,80.31,80.39,800.0,49.6733,49.7227,49.6733,49.7227,800.0
2011-10-14 12:30:00,80.39,80.39,80.33,80.33,800.0,49.7227,49.7227,49.6856,49.6856,800.0
2011-10-14 12:40:00,80.35,80.36,80.35,80.36,400.0,49.698,49.7042,49.698,49.7042,400.0
2011-10-14 12:50:00,80.36,80.39,80.34,80.39,4500.0,49.7042,49.7227,49.6918,49.7227,4500.0
2011-10-14 13:00:00,80.39,80.39,80.39,80.39,0.0,49.7227,49.7227,49.7227,49.7227,0.0
2011-10-14 13:10:00,80.41,80.41,80.41,80.41,100.0,49.7351,49.7351,49.7351,49.7351,100.0
2011-10-14 13:20:00,80.41,80.41,80.39,80.39,900.0,49.7351,49.7351,49.7227,49.7227,900.0
2011-10-14 13:30:00,80.43,80.43,80.43,80.43,300.0,49.7475,49.7475,49.7475,49.7475,300.0
2011-10-14 13:40:00,80.4,80.4,80.4,80.4,100.0,49.7289,49.7289,49.7289,49.7289,100.0
2011-10-14 13:50:00,80.39,80.39,80.39,80.39,100.0,49.7227,49.7227,49.7227,49.7227,100.0
2011-10-14 14:00:00,80.39,80.39,80.39,80.39,300.0,49.7227,49.7227,49.7227,49.7227,300.0
2011-10-14 14:10:00,80.41,80.41,80.23,80.39,1500.0,49.7351,49.7351,49.6238,49.7227,1500.0
2011-10-14 14:20:00,80.41,80.41,80.22,80.41,500.0,49.7351,49.7351,49.6176,49.7351,500.0
2011-10-14 14:30:00,80.41,80.41,80.41,80.41,0.0,49.7351,49.7351,49.7351,49.7351,0.0
2011-10-14 14:40:00,80.42,80.42,80.42,80.42,200.0,49.7413,49.7413,49.7413,49.7413,200.0
2011-10-14 14:50:00,80.34,80.41,80.34,80.41,400.0,49.6918,49.7351,49.6918,49.7351,400.0
2011-10-14 15:00:00,80.41,80.41,80.41,80.41,0.0,49.7351,49.7351,49.7351,49.7351,0.0
2011-10-14 15:10:00,80.37,80.38,80.37,80.38,900.0,49.7104,49.7166,49.7104,49.7166,900.0
2011-10-14 15:20:00,80.38,80.38,80.35,80.38,6100.0,49.7166,49.7166,49.698,49.7166,6100.0
2011-10-14 15:30:00,80.38,80.38,80.38,80.38,0.0,49.7166,49.7166,49.7166,49.7166,0.0
2011-10-14 15:40:00,80.38,80.38,80.3,80.3,2800.0,49.7166,49.7166,49.6671,49.6671,2800.0
2011-10-14 15:50:00,80.34,80.35,80.33,80.33,1100.0,49.6918,49.698,49.6856,49.6856,1100.0
2011-10-17 09:30:00,80.59,80.59,80.33,80.51,8200.0,49.8464,49.8464,49.6856,49.797,8200.0
2011-10-17 09:40:00,80.45,80.45,80.4,80.4,600.0,49.7599,49.7599,49.7289,49.7289,600.0
2011-10-17 09:50:00,80.4,80.4,80.4,80.4,0.0,49.7289,49.7289,49.7289,49.7289,0.0
2011-10-17 10:00:00,80.49,80.49,80.49,80.49,100.0,49.7846,49.7846,49.7846,49.7846,100.0
2011-10-17 10:10:00,80.39,80.57,80.39,80.57,12700.0,49.7227,49.8341,49.7227,49.8341,12700.0
2011-10-17 10:20:00,80.45,80.63,80.45,80.63,1600.0,49.7599,49.8712,49.7599,49.8712,1600.0
2011-10-17 10:30:00,80.58,80.59,80.58,80.58,900.0,49.8403,49.8464,49.8403,49.8403,900.0
2011-10-17 10:40:00,80.6,80.6,80.6,80.6,300.0,49.8526,49.8526,49.8526,49.8526,300.0
2011-10-17 10:50:00,80.61,80.61,80.61,80.61,1300.0,49.8588,49.8588,49.8588,49.8588,1300.0
2011-10-17 11:00:00,80.55,80.58,80.55,80.58,600.0,49.8217,49.8403,49.8217,49.8403,600.0
2011-10-17 11:10:00,80.58,80.58,80.57,80.57,700.0,49.8403,49.8403,49.8341,49.8341,700.0
2011-10-17 11:20:00,80.53,80.55,80.53,80.54,900.0,49.8093,49.8217,49.8093,49.8155,900.0
2011-10-17 11:30:00,80.49,80.49,80.39,80.39,2200.0,49.7846,49.7846,49.7227,49.7227,2200.0
2011-10-17 11:40:00,80.39,80.54,80.39,80.54,400.0,49.7227,49.8155,49.7227,49.8155,400.0
2011-10-17 11:50:00,80.54,80.54,80.54,80.54,0.0,49.8155,49.8155,49.8155,49.8155,0.0
2011-10-17 12:00:00,80.53,80.57,80.48,80.54,800.0,49.8093,49.8341,49.7784,49.8155,800.0
2011-10-17 12:10:00,80.54,80.54,80.54,80.54,0.0,49.8155,49.8155,49.8155,49.8155,0.0
2011-10-17 12:20:00,80.54,80.54,80.54,80.54,0.0,49.8155,49.8155,49.8155,49.8155,0.0
2011-10-17 12:30:00,80.57,80.57,80.57,80.57,600.0,49.8341,49.8341,49.8341,49.8341,600.0
2011-10-17 12:40:00,80.51,80.51,80.51,80.51,200.0,49.797,49.797,49.797,49.797,200.0
2011-10-17 12:50:00,80.51,80.51,80.51,80.51,0.0,49.797,49.797,49.797,49.797,0.0
2011-10-17 13:00:00,80.56,80.57,80.56,80.56,300.0,49.8279,49.8341,49.8279,49.8279,300.0
2011-10-17 13:10:00,80.57,80.66,80.57,80.65,2700.0,49.8341,49.8897,49.8341,49.8836,2700.0
2011-10-17 13:20:00,80.61,80.63,80.61,80.63,400.0,49.8588,49.8712,49.8588,49.8712,400.0
2011-10-17 13:30:00,80.63,80.63,80.63,80.63,0.0,49.8712,49.8712,49.8712,49.8712,0.0
2011-10-17 13:40:00,80.67,80.67,80.67,80.67,500.0,49.8959,49.8959,49.8959,49.8959,500.0
2011-10-17 13:50:00,80.63,80.63,80.63,80.63,500.0,49.8712,49.8712,49.8712,49.8712,500.0
2011-10-17 14:00:00,80.65,80.65,80.65,80.65,100.0,49.8836,49.8836,49.8836,49.8836,100.0
2011-10-17 14:10:00,80.64,80.65,80.64,80.65,1600.0,49.8774,49.8836,49.8774,49.8836,1600.0
2011-10-17 14:20:00,80.6,80.61,80.6,80.61,400.0,49.8526,49.8588,49.8526,49.8588,400.0
2011-10-17 14:30:00,80.6,80.68,80.6,80.67,1600.0,49.8526,49.9021,49.8526,49.8959,1600.0
2011-10-17 14:40:00,80.71,80.71,80.71,80.71,400.0,49.9207,49.9207,49.9207,49.9207,400.0
2011-10-17 14:50:00,80.72,80.72,80.7,80.7,1000.0,49.9269,49.9269,49.9145,49.9145,1000.0
2011-10-17 15:00:00,80.69,80.69,80.61,80.61,900.0,49.9083,49.9083,49.8588,49.8588,900.0
2011-10-17 15:10:00,80.7,80.7,80.66,80.67,1400.0,49.9145,49.9145,49.8897,49.8959,1400.0
2011-10-17 15:20:00,80.67,80.69,80.62,80.69,3300.0,49.8959,49.9083,49.865,49.9083,3300.0
2011-10-17 15:30:00,80.69,80.69,80.69,80.69,0.0,49.9083,49.9083,49.9083,49.9083,0.0
2011-10-17 15:40:00,80.69,80.69,80.61,80.62,1600.0,49.9083,49.9083,49.8588,49.865,1600.0
2011-10-17 15:50:00,80.59,80.67,80.52,80.67,3500.0,49.8464,49.8959,49.8031,49.8959,3500.0
2011-10-18 09:30:00,80.65,80.66,80.64,80.64,1100.0,49.8836,49.8897,49.8774,49.8774,1100.0
2011-10-18 09:40:00,80.64,80.64,80.64,80.64,400.0,49.8774,49.8774,49.8774,49.8774,400.0
2011-10-18 09:50:00,80.8,80.8,80.8,80.8,100.0,49.9763,49.9763,49.9763,49.9763,100.0
2011-10-18 10:00:00,80.8,80.91,80.8,80.9,7100.0,49.9763,50.0444,49.9763,50.0382,7100.0
2011-10-18 10:10:00,80.91,80.91,80.77,80.77,2600.0,50.0444,50.0444,49.9578,49.9578,2600.0
2011-10-18 10:20:00,80.86,80.86,80.78,80.83,1500.0,50.0134,50.0134,49.964,49.9949,1500.0
2011-10-18 10:30:00,80.81,80.83,80.79,80.79,600.0,49.9825,49.9949,49.9701,49.9701,600.0
2011-10-18 10:40:00,80.77,80.81,80.77,80.8,1500.0,49.9578,49.9825,49.9578,49.9763,1500.0
2011-10-18 10:50:00,80.79,80.79,80.75,80.77,1200.0,49.9701,49.9701,49.9454,49.9578,1200.0
2011-10-18 11:00:00,80.81,80.81,80.68,80.68,1800.0,49.9825,49.9825,49.9021,49.9021,1800.0
2011-10-18 11:10:00,80.7,80.81,80.7,80.81,300.0,49.9145,49.9825,49.9145,49.9825,300.0
2011-10-18 11:20:00,80.87,80.93,80.87,80.93,400.0,50.0196,50.0567,50.0196,50.0567,400.0
2011-10-18 11:30:00,80.92,80.92,80.86,80.86,2800.0,50.0506,50.0506,50.0134,50.0134,2800.0
2011-10-18 11:40:00,80.86,80.88,80.85,80.87,1500.0,50.0134,50.0258,50.0073,50.0196,1500.0
2011-10-18 11:50:00,80.87,80.87,80.87,80.87,0.0,50.0196,50.0196,50.0196,50.0196,0.0
2011-10-18 12:00:00,80.93,80.93,80.93,80.93,500.0,50.0567,50.0567,50.0567,50.0567,500.0
2011-10-18 12:10:00,80.93,81.01,80.93,80.95,4800.0,50.0567,50.1062,50.0567,50.0691,4800.0
2011-10-18 12:20:00,80.98,81.03,80.97,81.02,1500.0,50.0877,50.1186,50.0815,50.1124,1500.0
2011-10-18 12:30:00,81.0,81.03,80.97,80.97,7700.0,50.1,50.1186,50.0815,50.0815,7700.0
2011-10-18 12:40:00,80.99,81.0,80.97,80.98,4200.0,50.0939,50.1,50.0815,50.0877,4200.0
2011-10-18 12:50:00,80.98,80.98,80.98,80.98,100.0,50.0877,50.0877,50.0877,50.0877,100.0
2011-10-18 13:00:00,80.95,80.97,80.95,80.97,400.0,50.0691,50.0815,50.0691,50.0815,400.0
2011-10-18 13:10:00,80.97,80.99,80.97,80.97,10600.0,50.0815,50.0939,50.0815,50.0815,10600.0
2011-10-18 13:20:00,81.03,81.03,80.97,80.97,500.0,50.1186,50.1186,50.0815,50.0815,500.0
2011-10-18 13:30:00,81.02,81.02,80.98,80.98,25600.0,50.1124,50.1124,50.0877,50.0877,25600.0
2011-10-18 13:40:00,80.98,81.03,80.98,81.03,1800.0,50.0877,50.1186,50.0877,50.1186,1800.0
2011-10-18 13:50:00,81.03,81.03,81.0,81.0,700.0,50.1186,50.1186,50.1,50.1,700.0
2011-10-18 14:00:00,81.03,81.03,80.97,81.0,1400.0,50.1186,50.1186,50.0815,50.1,1400.0
2011-10-18 14:10:00,81.02,81.02,81.0,81.0,300.0,50.1124,50.1124,50.1,50.1,300.0
2011-10-18 14:20:00,80.99,80.99,80.94,80.94,1100.0,50.0939,50.0939,50.0629,50.0629,1100.0
2011-10-18 14:30:00,80.98,80.99,80.92,80.99,1200.0,50.0877,50.0939,50.0506,50.0939,1200.0
2011-10-18 14:40:00,80.98,81.01,80.98,81.0,5600.0,50.0877,50.1062,50.0877,50.1,5600.0
2011-10-18 14:50:00,81.0,81.0,81.0,81.0,400.0,50.1,50.1,50.1,50.1,400.0
2011-10-18 15:00:00,81.02,81.02,80.88,80.88,5200.0,50.1124,50.1124,50.0258,50.0258,5200.0
2011-10-18 15:10:00,80.85,80.85,80.8,80.8,1500.0,50.0073,50.0073,49.9763,49.9763,1500.0
2011-10-18 15:20:00,80.79,80.88,80.79,80.88,600.0,49.9701,50.0258,49.9701,50.0258,600.0
2011-10-18 15:30:00,80.95,80.95,80.87,80.95,1000.0,50.0691,50.0691,50.0196,50.0691,1000.0
2011-10-18 15:40:00,80.94,80.94,80.89,80.92,2200.0,50.0629,50.0629,50.032,50.0506,2200.0
2011-10-18 15:50:00,80.9,80.9,80.78,80.89,14900.0,50.0382,50.0382,49.964,50.032,14900.0
2011-10-19 09:30:00,81.17,81.18,80.93,81.18,6100.0,50.2052,50.2114,50.0567,50.2114,6100.0
2011-10-19 09:40:00,81.06,81.12,81.06,81.06,600.0,50.1371,50.1743,50.1371,50.1371,600.0
2011-10-19 09:50:00,81.06,81.13,81.05,81.09,9100.0,50.1371,50.1804,50.131,50.1557,9100.0
2011-10-19 10:00:00,81.13,81.13,81.13,81.13,100.0,50.1804,50.1804,50.1804,50.1804,100.0
2011-10-19 10:10:00,81.1,81.2,81.1,81.11,5000.0,50.1619,50.2237,50.1619,50.1681,5000.0
2011-10-19 10:20:00,81.1,81.19,81.1,81.19,2900.0,50.1619,50.2176,50.1619,50.2176,2900.0
2011-10-19 10:30:00,81.2,81.2,81.17,81.17,200.0,50.2237,50.2237,50.2052,50.2052,200.0
2011-10-19 10:40:00,81.07,81.07,81.07,81.07,2200.0,50.1433,50.1433,50.1433,50.1433,2200.0
2011-10-19 10:50:00,81.07,81.19,81.07,81.19,700.0,50.1433,50.2176,50.1433,50.2176,700.0
2011-10-19 11:00:00,81.2,81.2,81.08,81.14,4000.0,50.2237,50.2237,50.1495,50.1866,4000.0
2011-10-19 11:10:00,81.15,81.15,81.15,81.15,1300.0,50.1928,50.1928,50.1928,50.1928,1300.0
2011-10-19 11:20:00,81.19,81.2,81.18,81.2,2800.0,50.2176,50.2237,50.2114,50.2237,2800.0
2011-10-19 11:30:00,81.11,81.11,81.11,81.11,2000.0,50.1681,50.1681,50.1681,50.1681,2000.0
2011-10-19 11:40:00,81.23,81.25,81.18,81.25,6500.0,50.2423,50.2547,50.2114,50.2547,6500.0
2011-10-19 11:50:00,81.23,81.25,81.21,81.21,2600.0,50.2423,50.2547,50.2299,50.2299,2600.0
2011-10-19 12:00:00,81.22,81.25,81.22,81.23,1100.0,50.2361,50.2547,50.2361,50.2423,1100.0
2011-10-19 12:10:00,81.2,81.2,81.2,81.2,100.0,50.2237,50.2237,50.2237,50.2237,100.0
2011-10-19 12:20:00,81.17,81.17,81.17,81.17,300.0,50.2052,50.2052,50.2052,50.2052,300.0
2011-10-19 12:30:00,81.17,81.25,81.17,81.23,800.0,50.2052,50.2547,50.2052,50.2423,800.0
2011-10-19 12:40:00,81.2,81.22,81.2,81.22,3100.0,50.2237,50.2361,50.2237,50.2361,3100.0
2011-10-19 12:50:00,81.15,81.15,81.15,81.15,900.0,50.1928,50.1928,50.1928,50.1928,900.0
2011-10-19 13:00:00,81.17,81.17,81.07,81.07,800.0,50.2052,50.2052,50.1433,50.1433,800.0
2011-10-19 13:10:00,81.07,81.12,81.07,81.12,200.0,50.1433,50.1743,50.1433,50.1743,200.0
2011-10-19 13:20:00,81.11,81.15,81.11,81.11,800.0,50.1681,50.1928,50.1681,50.1681,800.0
2011-10-19 13:30:00,81.15,81.2,81.15,81.2,900.0,50.1928,50.2237,50.1928,50.2237,900.0
2011-10-19 13:40:00,81.2,81.2,81.17,81.17,600.0,50.2237,50.2237,50.2052,50.2052,600.0
2011-10-19 13:50:00,81.17,81.17,81.17,81.17,0.0,50.2052,50.2052,50.2052,50.2052,0.0
2011-10-19 14:00:00,81.17,81.17,81.17,81.17,100.0,50.2052,50.2052,50.2052,50.2052,100.0
2011-10-19 14:10:00,81.19,81.25,81.19,81.25,5300.0,50.2176,50.2547,50.2176,50.2547,5300.0
2011-10-19 14:20:00,81.29,81.29,81.29,81.29,100.0,50.2794,50.2794,50.2794,50.2794,100.0
2011-10-19 14:30:00,81.25,81.28,81.25,81.28,4900.0,50.2547,50.2732,50.2547,50.2732,4900.0
2011-10-19 14:40:00,81.28,81.28,81.25,81.25,600.0,50.2732,50.2732,50.2547,50.2547,600.0
2011-10-19 14:50:00,81.28,81.29,81.27,81.28,1500.0,50.2732,50.2794,50.267,50.2732,1500.0
2011-10-19 15:00:00,81.29,81.29,81.24,81.24,2300.0,50.2794,50.2794,50.2485,50.2485,2300.0
2011-10-19 15:10:00,81.23,81.31,81.23,81.31,600.0,50.2423,50.2918,50.2423,50.2918,600.0
2011-10-19 15:20:00,81.31,81.31,81.28,81.3,6800.0,50.2918,50.2918,50.2732,50.2856,6800.0
2011-10-19 15:30:00,81.31,81.31,81.29,81.31,9900.0,50.2918,50.2918,50.2794,50.2918,9900.0
2011-10-19 15:40:00,81.26,81.3,81.26,81.26,2000.0,50.2609,50.2856,50.2609,50.2609,2000.0
2011-10-19 15:50:00,81.31,81.34,81.31,81.31,5100.0,50.2918,50.3103,50.2918,50.2918,5100.0
2011-10-20 09:30:00,81.24,81.25,81.22,81.25,1400.0,50.2485,50.2547,50.2361,50.2547,1400.0
2011-10-20 09:40:00,81.15,81.15,81.15,81.15,1200.0,50.1928,50.1928,50.1928,50.1928,1200.0
2011-10-20 09:50:00,81.18,81.21,81.18,81.21,1800.0,50.2114,50.2299,50.2114,50.2299,1800.0
2011-10-20 10:00:00,81.15,81.15,81.12,81.12,5100.0,50.1928,50.1928,50.1743,50.1743,5100.0
2011-10-20 10:10:00,81.14,81.14,81.12,81.12,600.0,50.1866,50.1866,50.1743,50.1743,600.0
2011-10-20 10:20:00,81.12,81.12,81.12,81.12,0.0,50.1743,50.1743,50.1743,50.1743,0.0
2011-10-20 10:30:00,81.17,81.17,81.17,81.17,200.0,50.2052,50.2052,50.2052,50.2052,200.0
2011-10-20 10:40:00,81.09,81.09,81.09,81.09,100.0,50.1557,50.1557,50.1557,50.1557,100.0
2011-10-20 10:50:00,81.37,81.37,81.37,81.37,100.0,50.3289,50.3289,50.3289,50.3289,100.0
2011-10-20 11:00:00,81.34,81.34,81.3,81.3,1500.0,50.3103,50.3103,50.2856,50.2856,1500.0
2011-10-20 11:10:00,81.35,81.38,81.35,81.38,1400.0,50.3165,50.3351,50.3165,50.3351,1400.0
2011-10-20 11:20:00,81.32,81.32,81.32,81.32,200.0,50.298,50.298,50.298,50.298,200.0
2011-10-20 11:30:00,81.36,81.36,81.36,81.36,500.0,50.3227,50.3227,50.3227,50.3227,500.0
2011-10-20 11:40:00,81.32,81.33,81.32,81.33,200.0,50.298,50.3041,50.298,50.3041,200.0
2011-10-20 11:50:00,81.35,81.43,81.35,81.43,400.0,50.3165,50.366,50.3165,50.366,400.0
2011-10-20 12:00:00,81.43,81.43,81.43,81.43,500.0,50.366,50.366,50.366,50.366,500.0
2011-10-20 12:10:00,81.4,81.43,81.4,81.43,1300.0,50.3474,50.366,50.3474,50.366,1300.0
2011-10-20 12:20:00,81.43,81.43,81.43,81.43,0.0,50.366,50.366,50.366,50.366,0.0
2011-10-20 12:30:00,81.37,81.41,81.37,81.4,1100.0,50.3289,50.3536,50.3289,50.3474,1100.0
2011-10-20 12:40:00,81.32,81.32,81.32,81.32,5500.0,50.298,50.298,50.298,50.298,5500.0
2011-10-20 12:50:00,81.33,81.33,81.22,81.22,300.0,50.3041,50.3041,50.2361,50.2361,300.0
2011-10-20 13:00:00,81.15,81.3,81.15,81.23,1300.0,50.1928,50.2856,50.1928,50.2423,1300.0
2011-10-20 13:10:00,81.23,81.23,81.13,81.13,6100.0,50.2423,50.2423,50.1804,50.1804,6100.0
2011-10-20 13:20:00,81.17,81.17,81.13,81.15,4200.0,50.2052,50.2052,50.1804,50.1928,4200.0
2011-10-20 13:30:00,81.21,81.21,81.21,81.21,300.0,50.2299,50.2299,50.2299,50.2299,300.0
2011-10-20 13:40:00,81.19,81.2,81.19,81.2,200.0,50.2176,50.2237,50.2176,50.2237,200.0
2011-10-20 13:50:00,81.21,81.21,81.21,81.21,200.0,50.2299,50.2299,50.2299,50.2299,200.0
2011-10-20 14:00:00,81.25,81.31,81.25,81.31,300.0,50.2547,50.2918,50.2547,50.2918,300.0
2011-10-20 14:10:00,81.34,81.34,81.34,81.34,100.0,50.3103,50.3103,50.3103,50.3103,100.0
2011-10-20 14:20:00,81.34,81.34,81.34,81.34,700.0,50.3103,50.3103,50.3103,50.3103,700.0
2011-10-20 14:30:00,81.28,81.28,81.28,81.28,700.0,50.2732,50.2732,50.2732,50.2732,700.0
2011-10-20 14:40:00,81.13,81.29,81.13,81.29,3700.0,50.1804,50.2794,50.1804,50.2794,3700.0
2011-10-20 14:50:00,81.26,81.28,81.26,81.27,2500.0,50.2609,50.2732,50.2609,50.267,2500.0
2011-10-20 15:00:00,81.25,81.26,81.24,81.24,3600.0,50.2547,50.2609,50.2485,50.2485,3600.0
2011-10-20 15:10:00,81.23,81.26,81.23,81.26,900.0,50.2423,50.2609,50.2423,50.2609,900.0
2011-10-20 15:20:00,81.26,81.26,81.26,81.26,0.0,50.2609,50.2609,50.2609,50.2609,0.0
2011-10-20 15:30:00,81.3,81.32,81.26,81.32,2900.0,50.2856,50.298,50.2609,50.298,2900.0
2011-10-20 15:40:00,81.32,81.32,81.29,81.29,2500.0,50.298,50.298,50.2794,50.2794,2500.0
2011-10-20 15:50:00,81.3,81.3,81.23,81.28,5200.0,50.2856,50.2856,50.2423,50.2732,5200.0
2011-10-21 09:30:00,81.57,81.57,81.37,81.37,3600.0,50.4526,50.4526,50.3289,50.3289,3600.0
2011-10-21 09:40:00,81.49,81.49,81.36,81.36,2700.0,50.4031,50.4031,50.3227,50.3227,2700.0
2011-10-21 09:50:00,81.43,81.43,81.43,81.43,100.0,50.366,50.366,50.366,50.366,100.0
2011-10-21 10:00:00,81.41,81.42,81.41,81.42,900.0,50.3536,50.3598,50.3536,50.3598,900.0
2011-10-21 10:10:00,81.44,81.44,81.44,81.44,300.0,50.3722,50.3722,50.3722,50.3722,300.0
2011-10-21 10:20:00,81.37,81.37,81.37,81.37,100.0,50.3289,50.3289,50.3289,50.3289,100.0
2011-10-21 10:30:00,81.37,81.44,81.37,81.42,300.0,50.3289,50.3722,50.3289,50.3598,300.0
2011-10-21 10:40:00,81.43,81.44,81.38,81.44,1700.0,50.366,50.3722,50.3351,50.3722,1700.0
2011-10-21 10:50:00,81.45,81.45,81.45,81.45,100.0,50.3784,50.3784,50.3784,50.3784,100.0
2011-10-21 11:00:00,81.47,81.47,81.45,81.47,6200.0,50.3907,50.3907,50.3784,50.3907,6200.0
2011-10-21 11:10:00,81.5,81.51,81.5,81.51,1500.0,50.4093,50.4155,50.4093,50.4155,1500.0
2011-10-21 11:20:00,81.46,81.46,81.46,81.46,100.0,50.3846,50.3846,50.3846,50.3846,100.0
2011-10-21 11:30:00,81.46,81.53,81.46,81.53,900.0,50.3846,50.4279,50.3846,50.4279,900.0
2011-10-21 11:40:00,81.52,81.53,81.49,81.49,1300.0,50.4217,50.4279,50.4031,50.4031,1300.0
2011-10-21 11:50:00,81.52,81.64,81.52,81.53,4000.0,50.4217,50.4959,50.4217,50.4279,4000.0
2011-10-21 12:00:00,81.53,81.53,81.53,81.53,0.0,50.4279,50.4279,50.4279,50.4279,0.0
2011-10-21 12:10:00,81.58,81.58,81.58,81.58,400.0,50.4588,50.4588,50.4588,50.4588,400.0
2011-10-21 12:20:00,81.62,81.63,81.58,81.58,2300.0,50.4835,50.4897,50.4588,50.4588,2300.0
2011-10-21 12:30:00,81.58,81.63,81.58,81.58,2900.0,50.4588,50.4897,50.4588,50.4588,2900.0
2011-10-21 12:40:00,81.65,81.65,81.65,81.65,100.0,50.5021,50.5021,50.5021,50.5021,100.0
2011-10-21 12:50:00,81.58,81.66,81.58,81.66,2400.0,50.4588,50.5083,50.4588,50.5083,2400.0
2011-10-21 13:00:00,81.6,81.6,81.6,81.6,400.0,50.4711,50.4711,50.4711,50.4711,400.0
2011-10-21 13:10:00,81.62,81.62,81.62,81.62,400.0,50.4835,50.4835,50.4835,50.4835,400.0
2011-10-21 13:20:00,81.62,81.65,81.62,81.65,700.0,50.4835,50.5021,50.4835,50.5021,700.0
2011-10-21 13:30:00,81.61,81.65,81.58,81.65,700.0,50.4773,50.5021,50.4588,50.5021,700.0
2011-10-21 13:40:00,81.65,81.65,81.58,81.64,500.0,50.5021,50.5021,50.4588,50.4959,500.0
2011-10-21 13:50:00,81.65,81.66,81.58,81.63,2600.0,50.5021,50.5083,50.4588,50.4897,2600.0
2011-10-21 14:00:00,81.63,81.66,81.63,81.63,700.0,50.4897,50.5083,50.4897,50.4897,700.0
2011-10-21 14:10:00,81.63,81.63,81.63,81.63,3200.0,50.4897,50.4897,50.4897,50.4897,3200.0
2011-10-21 14:20:00,81.66,81.69,81.66,81.69,1500.0,50.5083,50.5268,50.5083,50.5268,1500.0
2011-10-21 14:30:00,81.69,81.69,81.65,81.65,1400.0,50.5268,50.5268,50.5021,50.5021,1400.0
2011-10-21 14:40:00,81.66,81.66,81.62,81.66,3300.0,50.5083,50.5083,50.4835,50.5083,3300.0
2011-10-21 14:50:00,81.68,81.68,81.66,81.66,1300.0,50.5206,50.5206,50.5083,50.5083,1300.0
2011-10-21 15:00:00,81.69,81.69,81.66,81.66,1800.0,50.5268,50.5268,50.5083,50.5083,1800.0
2011-10-21 15:10:00,81.67,81.68,81.67,81.68,800.0,50.5144,50.5206,50.5144,50.5206,800.0
2011-10-21 15:20:00,81.66,81.66,81.56,81.56,1700.0,50.5083,50.5083,50.4464,50.4464,1700.0
2011-10-21 15:30:00,81.65,81.68,81.61,81.68,1800.0,50.5021,50.5206,50.4773,50.5206,1800.0
2011-10-21 15:40:00,81.61,81.61,81.61,81.61,100.0,50.4773,50.4773,50.4773,50.4773,100.0
2011-10-21 15:50:00,81.64,81.66,81.61,81.66,900.0,50.4959,50.5083,50.4773,50.5083,900.0
2011-10-24 09:30:00,81.78,81.78,81.66,81.66,3500.0,50.5825,50.5825,50.5083,50.5083,3500.0
2011-10-24 09:40:00,81.68,81.68,81.57,81.65,4700.0,50.5206,50.5206,50.4526,50.5021,4700.0
2011-10-24 09:50:00,81.53,81.72,81.53,81.72,4500.0,50.4279,50.5454,50.4279,50.5454,4500.0
2011-10-24 10:00:00,81.7,81.71,81.7,81.7,3600.0,50.533,50.5392,50.533,50.533,3600.0
2011-10-24 10:10:00,81.69,81.7,81.65,81.65,8000.0,50.5268,50.533,50.5021,50.5021,8000.0
2011-10-24 10:20:00,81.66,81.67,81.53,81.66,5300.0,50.5083,50.5144,50.4279,50.5083,5300.0
2011-10-24 10:30:00,81.66,81.69,81.63,81.63,2600.0,50.5083,50.5268,50.4897,50.4897,2600.0
2011-10-24 10:40:00,81.68,81.7,81.68,81.7,900.0,50.5206,50.533,50.5206,50.533,900.0
2011-10-24 10:50:00,81.7,81.74,81.7,81.74,300.0,50.533,50.5577,50.533,50.5577,300.0
2011-10-24 11:00:00,81.7,81.73,81.65,81.73,3000.0,50.533,50.5516,50.5021,50.5516,3000.0
2011-10-24 11:10:00,81.7,81.73,81.65,81.73,900.0,50.533,50.5516,50.5021,50.5516,900.0
2011-10-24 11:20:00,81.67,81.69,81.67,81.69,7600.0,50.5144,50.5268,50.5144,50.5268,7600.0
2011-10-24 11:30:00,81.69,81.69,81.68,81.68,4600.0,50.5268,50.5268,50.5206,50.5206,4600.0
2011-10-24 11:40:00,81.69,81.69,81.69,81.69,100.0,50.5268,50.5268,50.5268,50.5268,100.0
2011-10-24 11:50:00,81.7,81.71,81.69,81.71,1400.0,50.533,50.5392,50.5268,50.5392,1400.0
2011-10-24 12:00:00,81.69,81.69,81.67,81.68,4100.0,50.5268,50.5268,50.5144,50.5206,4100.0
2011-10-24 12:10:00,81.71,81.72,81.65,81.68,5300.0,50.5392,50.5454,50.5021,50.5206,5300.0
2011-10-24 12:20:00,81.66,81.76,81.66,81.76,1100.0,50.5083,50.5701,50.5083,50.5701,1100.0
2011-10-24 12:30:00,81.76,81.76,81.66,81.76,400.0,50.5701,50.5701,50.5083,50.5701,400.0
2011-10-24 12:40:00,81.74,81.74,81.74,81.74,100.0,50.5577,50.5577,50.5577,50.5577,100.0
2011-10-24 12:50:00,81.73,81.79,81.73,81.79,400.0,50.5516,50.5887,50.5516,50.5887,400.0
2011-10-24 13:00:00,81.77,81.78,81.76,81.78,3200.0,50.5763,50.5825,50.5701,50.5825,3200.0
2011-10-24 13:10:00,81.77,81.78,81.77,81.77,2900.0,50.5763,50.5825,50.5763,50.5763,2900.0
2011-10-24 13:20:00,81.78,81.78,81.7,81.7,1700.0,50.5825,50.5825,50.533,50.533,1700.0
2011-10-24 13:30:00,81.77,81.78,81.76,81.77,7000.0,50.5763,50.5825,50.5701,50.5763,7000.0
2011-10-24 13:40:00,81.77,81.79,81.75,81.76,2700.0,50.5763,50.5887,50.5639,50.5701,2700.0
2011-10-24 13:50:00,81.76,81.76,81.72,81.72,4500.0,50.5701,50.5701,50.5454,50.5454,4500.0
2011-10-24 14:00:00,81.71,81.71,81.71,81.71,100.0,50.5392,50.5392,50.5392,50.5392,100.0
2011-10-24 14:10:00,81.75,81.75,81.75,81.75,1000.0,50.5639,50.5639,50.5639,50.5639,1000.0
2011-10-24 14:20:00,81.77,81.77,81.76,81.76,500.0,50.5763,50.5763,50.5701,50.5701,500.0
2011-10-24 14:30:00,81.7,81.77,81.7,81.77,700.0,50.533,50.5763,50.533,50.5763,700.0
2011-10-24 14:40:00,81.77,81.79,81.75,81.79,5300.0,50.5763,50.5887,50.5639,50.5887,5300.0
2011-10-24 14:50:00,81.82,81.83,81.79,81.79,3000.0,50.6072,50.6134,50.5887,50.5887,3000.0
2011-10-24 15:00:00,81.79,81.79,81.79,81.79,600.0,50.5887,50.5887,50.5887,50.5887,600.0
2011-10-24 15:10:00,81.77,81.77,81.75,81.75,600.0,50.5763,50.5763,50.5639,50.5639,600.0
2011-10-24 15:20:00,81.79,81.79,81.78,81.78,2600.0,50.5887,50.5887,50.5825,50.5825,2600.0
2011-10-24 15:30:00,81.81,81.81,81.76,81.77,6900.0,50.601,50.601,50.5701,50.5763,6900.0
2011-10-24 15:40:00,81.78,81.81,81.77,81.81,3500.0,50.5825,50.601,50.5763,50.601,3500.0
2011-10-24 15:50:00,81.81,81.83,81.75,81.83,2800.0,50.601,50.6134,50.5639,50.6134,2800.0
2011-10-25 09:30:00,81.89,82.02,81.89,82.02,3500.0,50.6505,50.7309,50.6505,50.7309,3500.0
2011-10-25 09:40:00,81.75,81.93,81.75,81.9,1000.0,50.5639,50.6753,50.5639,50.6567,1000.0
2011-10-25 09:50:00,81.86,81.92,81.86,81.92,300.0,50.632,50.6691,50.632,50.6691,300.0
2011-10-25 10:00:00,81.92,81.92,81.92,81.92,0.0,50.6691,50.6691,50.6691,50.6691,0.0
2011-10-25 10:10:00,81.92,81.92,81.92,81.92,0.0,50.6691,50.6691,50.6691,50.6691,0.0
2011-10-25 10:20:00,81.95,81.97,81.95,81.97,500.0,50.6876,50.7,50.6876,50.7,500.0
2011-10-25 10:30:00,82.01,82.01,81.9,81.9,200.0,50.7247,50.7247,50.6567,50.6567,200.0
2011-10-25 10:40:00,81.9,81.9,81.9,81.9,0.0,50.6567,50.6567,50.6567,50.6567,0.0
2011-10-25 10:50:00,82.08,82.08,82.08,82.08,12200.0,50.768,50.768,50.768,50.768,12200.0
2011-10-25 11:00:00,82.11,82.11,81.99,81.99,400.0,50.7866,50.7866,50.7124,50.7124,400.0
2011-10-25 11:10:00,82.11,82.11,81.96,82.11,400.0,50.7866,50.7866,50.6938,50.7866,400.0
2011-10-25 11:20:00,82.05,82.11,82.05,82.09,800.0,50.7495,50.7866,50.7495,50.7742,800.0
2011-10-25 11:30:00,82.06,82.07,82.0,82.07,1300.0,50.7557,50.7619,50.7186,50.7619,1300.0
2011-10-25 11:40:00,82.07,82.08,82.0,82.0,8100.0,50.7619,50.768,50.7186,50.7186,8100.0
2011-10-25 11:50:00,82.06,82.08,82.04,82.06,7700.0,50.7557,50.768,50.7433,50.7557,7700.0
2011-10-25 12:00:00,82.0,82.08,82.0,82.08,200.0,50.7186,50.768,50.7186,50.768,200.0
2011-10-25 12:10:00,82.05,82.05,82.03,82.03,200.0,50.7495,50.7495,50.7371,50.7371,200.0
2011-10-25 12:20:00,82.05,82.05,82.0,82.0,4300.0,50.7495,50.7495,50.7186,50.7186,4300.0
2011-10-25 12:30:00,81.83,82.01,81.83,81.85,25200.0,50.6134,50.7247,50.6134,50.6258,25200.0
2011-10-25 12:40:00,82.02,82.05,82.02,82.05,2600.0,50.7309,50.7495,50.7309,50.7495,2600.0
2011-10-25 12:50:00,81.95,81.95,81.95,81.95,1100.0,50.6876,50.6876,50.6876,50.6876,1100.0
2011-10-25 13:00:00,81.95,81.95,81.95,81.95,600.0,50.6876,50.6876,50.6876,50.6876,600.0
2011-10-25 13:10:00,81.95,82.05,81.95,82.05,1000.0,50.6876,50.7495,50.6876,50.7495,1000.0
2011-10-25 13:20:00,82.03,82.03,81.97,81.97,700.0,50.7371,50.7371,50.7,50.7,700.0
2011-10-25 13:30:00,82.05,82.05,82.0,82.05,1700.0,50.7495,50.7495,50.7186,50.7495,1700.0
2011-10-25 13:40:00,82.05,82.05,82.01,82.05,800.0,50.7495,50.7495,50.7247,50.7495,800.0
2011-10-25 13:50:00,82.05,82.05,81.94,81.95,800.0,50.7495,50.7495,50.6814,50.6876,800.0
2011-10-25 14:00:00,82.02,82.21,81.95,82.21,1600.0,50.7309,50.8484,50.6876,50.8484,1600.0
2011-10-25 14:10:00,82.15,82.25,82.02,82.02,900.0,50.8113,50.8732,50.7309,50.7309,900.0
2011-10-25 14:20:00,82.28,82.28,82.12,82.12,600.0,50.8917,50.8917,50.7928,50.7928,600.0
2011-10-25 14:30:00,82.12,82.12,82.12,82.12,100.0,50.7928,50.7928,50.7928,50.7928,100.0
2011-10-25 14:40:00,82.12,82.12,82.12,82.12,0.0,50.7928,50.7928,50.7928,50.7928,0.0
2011-10-25 14:50:00,82.18,82.3,82.18,82.18,3000.0,50.8299,50.9041,50.8299,50.8299,3000.0
2011-10-25 15:00:00,82.28,82.28,82.22,82.23,500.0,50.8917,50.8917,50.8546,50.8608,500.0
2011-10-25 15:10:00,82.23,82.32,82.23,82.32,800.0,50.8608,50.9165,50.8608,50.9165,800.0
2011-10-25 15:20:00,82.35,82.35,82.19,82.19,300.0,50.935,50.935,50.8361,50.8361,300.0
2011-10-25 15:30:00,82.19,82.19,82.19,82.19,0.0,50.8361,50.8361,50.8361,50.8361,0.0
2011-10-25 15:40:00,82.41,82.41,82.21,82.3,3600.0,50.9721,50.9721,50.8484,50.9041,3600.0
2011-10-25 15:50:00,82.31,82.38,82.3,82.3,7500.0,50.9103,50.9536,50.9041,50.9041,7500.0
2011-10-26 09:30:00,82.27,82.27,82.2,82.2,6600.0,50.8856,50.8856,50.8423,50.8423,6600.0
2011-10-26 09:40:00,82.24,82.27,82.23,82.24,5500.0,50.867,50.8856,50.8608,50.867,5500.0
2011-10-26 09:50:00,82.24,82.24,82.15,82.18,4900.0,50.867,50.867,50.8113,50.8299,4900.0
2011-10-26 10:00:00,82.16,82.35,82.16,82.23,1600.0,50.8175,50.935,50.8175,50.8608,1600.0
2011-10-26 10:10:00,82.2,82.21,82.2,82.21,8900.0,50.8423,50.8484,50.8423,50.8484,8900.0
2011-10-26 10:20:00,82.24,82.24,82.2,82.21,2500.0,50.867,50.867,50.8423,50.8484,2500.0
2011-10-26 10:30:00,82.25,82.28,82.25,82.28,700.0,50.8732,50.8917,50.8732,50.8917,700.0
2011-10-26 10:40:00,82.35,82.4,82.33,82.4,800.0,50.935,50.966,50.9227,50.966,800.0
2011-10-26 10:50:00,82.4,82.4,82.4,82.4,300.0,50.966,50.966,50.966,50.966,300.0
2011-10-26 11:00:00,82.3,82.3,82.3,82.3,300.0,50.9041,50.9041,50.9041,50.9041,300.0
2011-10-26 11:10:00,82.32,82.33,82.3,82.3,1500.0,50.9165,50.9227,50.9041,50.9041,1500.0
2011-10-26 11:20:00,82.32,82.34,82.28,82.3,2200.0,50.9165,50.9289,50.8917,50.9041,2200.0
2011-10-26 11:30:00,82.27,82.27,82.25,82.25,300.0,50.8856,50.8856,50.8732,50.8732,300.0
2011-10-26 11:40:00,82.21,82.23,82.21,82.22,61100.0,50.8484,50.8608,50.8484,50.8546,61100.0
2011-10-26 11:50:00,82.18,82.24,82.18,82.18,1000.0,50.8299,50.867,50.8299,50.8299,1000.0
2011-10-26 12:00:00,82.23,82.24,82.16,82.22,1300.0,50.8608,50.867,50.8175,50.8546,1300.0
2011-10-26 12:10:00,82.28,82.3,82.28,82.29,3300.0,50.8917,50.9041,50.8917,50.8979,3300.0
2011-10-26 12:20:00,82.28,82.29,82.26,82.28,4300.0,50.8917,50.8979,50.8794,50.8917,4300.0
2011-10-26 12:30:00,82.23,82.23,82.23,82.23,2100.0,50.8608,50.8608,50.8608,50.8608,2100.0
2011-10-26 12:40:00,82.24,82.24,82.24,82.24,500.0,50.867,50.867,50.867,50.867,500.0
2011-10-26 12:50:00,82.24,82.24,82.24,82.24,0.0,50.867,50.867,50.867,50.867,0.0
2011-10-26 13:00:00,82.31,82.37,82.31,82.37,500.0,50.9103,50.9474,50.9103,50.9474,500.0
2011-10-26 13:10:00,82.36,82.37,82.24,82.24,900.0,50.9412,50.9474,50.867,50.867,900.0
2011-10-26 13:20:00,82.32,82.32,82.32,82.32,200.0,50.9165,50.9165,50.9165,50.9165,200.0
2011-10-26 13:30:00,82.23,82.23,82.23,82.23,100.0,50.8608,50.8608,50.8608,50.8608,100.0
2011-10-26 13:40:00,82.27,82.27,82.24,82.24,3500.0,50.8856,50.8856,50.867,50.867,3500.0
2011-10-26 13:50:00,82.25,82.28,82.19,82.25,3000.0,50.8732,50.8917,50.8361,50.8732,3000.0
2011-10-26 14:00:00,82.25,82.26,82.25,82.26,1100.0,50.8732,50.8794,50.8732,50.8794,1100.0
2011-10-26 14:10:00,82.18,82.2,82.16,82.17,600.0,50.8299,50.8423,50.8175,50.8237,600.0
2011-10-26 14:20:00,82.21,82.23,82.12,82.21,2700.0,50.8484,50.8608,50.7928,50.8484,2700.0
2011-10-26 14:30:00,82.16,82.16,82.0,82.06,8700.0,50.8175,50.8175,50.7186,50.7557,8700.0
2011-10-26 14:40:00,82.02,82.15,82.02,82.1,600.0,50.7309,50.8113,50.7309,50.7804,600.0
2011-10-26 14:50:00,82.16,82.16,82.12,82.12,400.0,50.8175,50.8175,50.7928,50.7928,400.0
2011-10-26 15:00:00,82.12,82.12,82.12,82.12,600.0,50.7928,50.7928,50.7928,50.7928,600.0
2011-10-26 15:10:00,82.17,82.17,82.06,82.1,700.0,50.8237,50.8237,50.7557,50.7804,700.0
2011-10-26 15:20:00,82.06,82.1,82.06,82.1,1100.0,50.7557,50.7804,50.7557,50.7804,1100.0
2011-10-26 15:30:00,82.15,82.15,82.12,82.12,2500.0,50.8113,50.8113,50.7928,50.7928,2500.0
2011-10-26 15:40:00,82.16,82.16,82.16,82.16,300.0,50.8175,50.8175,50.8175,50.8175,300.0
2011-10-26 15:50:00,82.18,82.19,82.14,82.16,1800.0,50.8299,50.8361,50.8051,50.8175,1800.0
2011-10-27 09:30:00,82.45,82.45,82.2,82.21,6100.0,50.9969,50.9969,50.8423,50.8484,6100.0
2011-10-27 09:40:00,82.21,82.21,82.16,82.16,4300.0,50.8484,50.8484,50.8175,50.8175,4300.0
2011-10-27 09:50:00,82.42,82.42,82.4,82.4,400.0,50.9783,50.9783,50.966,50.966,400.0
2011-10-27 10:00:00,82.31,82.31,82.31,82.31,100.0,50.9103,50.9103,50.9103,50.9103,100.0
2011-10-27 10:10:00,82.25,82.25,82.2,82.21,1900.0,50.8732,50.8732,50.8423,50.8484,1900.0
2011-10-27 10:20:00,82.24,82.34,82.23,82.29,1800.0,50.867,50.9289,50.8608,50.8979,1800.0
2011-10-27 10:30:00,82.25,82.34,82.24,82.34,900.0,50.8732,50.9289,50.867,50.9289,900.0
2011-10-27 10:40:00,82.24,82.24,82.21,82.21,900.0,50.867,50.867,50.8484,50.8484,900.0
2011-10-27 10:50:00,82.21,82.33,82.21,82.25,1000.0,50.8484,50.9227,50.8484,50.8732,1000.0
2011-10-27 11:00:00,82.15,82.33,82.15,82.17,900.0,50.8113,50.9227,50.8113,50.8237,900.0
2011-10-27 11:10:00,82.11,82.11,82.11,82.11,100.0,50.7866,50.7866,50.7866,50.7866,100.0
2011-10-27 11:20:00,82.34,82.34,82.16,82.2,700.0,50.9289,50.9289,50.8175,50.8423,700.0
2011-10-27 11:30:00,82.34,82.34,82.34,82.34,100.0,50.9289,50.9289,50.9289,50.9289,100.0
2011-10-27 11:40:00,82.11,82.3,82.07,82.08,5700.0,50.7866,50.9041,50.7619,50.768,5700.0
2011-10-27 11:50:00,82.08,82.31,82.08,82.3,2400.0,50.768,50.9103,50.768,50.9041,2400.0
2011-10-27 12:00:00,82.08,82.24,82.08,82.24,300.0,50.768,50.867,50.768,50.867,300.0
2011-10-27 12:10:00,82.07,82.2,82.07,82.07,1300.0,50.7619,50.8423,50.7619,50.7619,1300.0
2011-10-27 12:20:00,82.22,82.22,82.07,82.07,600.0,50.8546,50.8546,50.7619,50.7619,600.0
2011-10-27 12:30:00,82.07,82.1,82.07,82.1,5700.0,50.7619,50.7804,50.7619,50.7804,5700.0
2011-10-27 12:40:00,82.08,82.19,82.04,82.19,500.0,50.768,50.8361,50.7433,50.8361,500.0
2011-10-27 12:50:00,82.15,82.22,82.11,82.16,4300.0,50.8113,50.8546,50.7866,50.8175,4300.0
2011-10-27 13:00:00,82.1,82.11,82.0,82.11,1500.0,50.7804,50.7866,50.7186,50.7866,1500.0
2011-10-27 13:10:00,81.93,81.93,81.93,81.93,1000.0,50.6753,50.6753,50.6753,50.6753,1000.0
2011-10-27 13:20:00,82.17,82.17,82.14,82.14,600.0,50.8237,50.8237,50.8051,50.8051,600.0
2011-10-27 13:30:00,82.13,82.14,82.11,82.11,900.0,50.799,50.8051,50.7866,50.7866,900.0
2011-10-27 13:40:00,82.01,82.07,82.01,82.07,500.0,50.7247,50.7619,50.7247,50.7619,500.0
2011-10-27 13:50:00,82.07,82.07,82.07,82.07,0.0,50.7619,50.7619,50.7619,50.7619,0.0
2011-10-27 14:00:00,82.06,82.06,81.76,81.78,1300.0,50.7557,50.7557,50.5701,50.5825,1300.0
2011-10-27 14:10:00,82.03,82.03,81.88,82.03,700.0,50.7371,50.7371,50.6443,50.7371,700.0
2011-10-27 14:20:00,82.02,82.03,81.76,81.76,4400.0,50.7309,50.7371,50.5701,50.5701,4400.0
2011-10-27 14:30:00,81.85,81.9,81.85,81.9,1400.0,50.6258,50.6567,50.6258,50.6567,1400.0
2011-10-27 14:40:00,81.9,81.9,81.9,81.9,200.0,50.6567,50.6567,50.6567,50.6567,200.0
2011-10-27 14:50:00,81.78,81.78,81.78,81.78,200.0,50.5825,50.5825,50.5825,50.5825,200.0
2011-10-27 15:00:00,81.87,81.9,81.87,81.9,2100.0,50.6381,50.6567,50.6381,50.6567,2100.0
2011-10-27 15:10:00,81.9,81.9,81.9,81.9,200.0,50.6567,50.6567,50.6567,50.6567,200.0
2011-10-27 15:20:00,81.9,81.9,81.9,81.9,1500.0,50.6567,50.6567,50.6567,50.6567,1500.0
2011-10-27 15:30:00,81.87,81.9,81.87,81.9,3200.0,50.6381,50.6567,50.6381,50.6567,3200.0
2011-10-27 15:40:00,82.02,82.05,81.94,82.05,700.0,50.7309,50.7495,50.6814,50.7495,700.0
2011-10-27 15:50:00,82.02,82.05,82.0,82.0,3100.0,50.7309,50.7495,50.7186,50.7186,3100.0
2011-10-28 09:30:00,82.1,82.1,82.05,82.05,5000.0,50.7804,50.7804,50.7495,50.7495,5000.0
2011-10-28 09:40:00,82.01,82.02,82.01,82.02,600.0,50.7247,50.7309,50.7247,50.7309,600.0
2011-10-28 09:50:00,82.03,82.16,81.95,82.16,800.0,50.7371,50.8175,50.6876,50.8175,800.0
2011-10-28 10:00:00,82.13,82.13,82.13,82.13,100.0,50.799,50.799,50.799,50.799,100.0
2011-10-28 10:10:00,82.13,82.13,82.13,82.13,0.0,50.799,50.799,50.799,50.799,0.0
2011-10-28 10:20:00,82.11,82.11,82.11,82.11,200.0,50.7866,50.7866,50.7866,50.7866,200.0
2011-10-28 10:30:00,82.11,82.11,82.05,82.05,600.0,50.7866,50.7866,50.7495,50.7495,600.0
2011-10-28 10:40:00,82.05,82.2,82.02,82.2,500.0,50.7495,50.8423,50.7309,50.8423,500.0
2011-10-28 10:50:00,82.16,82.17,82.16,82.17,400.0,50.8175,50.8237,50.8175,50.8237,400.0
2011-10-28 11:00:00,82.02,82.14,82.02,82.14,1600.0,50.7309,50.8051,50.7309,50.8051,1600.0
2011-10-28 11:10:00,82.11,82.11,82.1,82.1,300.0,50.7866,50.7866,50.7804,50.7804,300.0
2011-10-28 11:20:00,82.1,82.1,82.1,82.1,0.0,50.7804,50.7804,50.7804,50.7804,0.0
2011-10-28 11:30:00,82.13,82.17,82.13,82.17,400.0,50.799,50.8237,50.799,50.8237,400.0
2011-10-28 11:40:00,82.17,82.17,82.17,82.17,0.0,50.8237,50.8237,50.8237,50.8237,0.0
2011-10-28 11:50:00,82.17,82.17,82.17,82.17,0.0,50.8237,50.8237,50.8237,50.8237,0.0
2011-10-28 12:00:00,82.23,82.23,82.23,82.23,100.0,50.8608,50.8608,50.8608,50.8608,100.0
2011-10-28 12:10:00,82.18,82.21,82.18,82.21,200.0,50.8299,50.8484,50.8299,50.8484,200.0
2011-10-28 12:20:00,82.28,82.28,82.25,82.25,200.0,50.8917,50.8917,50.8732,50.8732,200.0
2011-10-28 12:30:00,82.25,82.25,82.25,82.25,0.0,50.8732,50.8732,50.8732,50.8732,0.0
2011-10-28 12:40:00,82.25,82.25,82.25,82.25,0.0,50.8732,50.8732,50.8732,50.8732,0.0
2011-10-28 12:50:00,82.24,82.24,82.07,82.19,2500.0,50.867,50.867,50.7619,50.8361,2500.0
2011-10-28 13:00:00,82.19,82.19,82.19,82.19,0.0,50.8361,50.8361,50.8361,50.8361,0.0
2011-10-28 13:10:00,82.09,82.09,82.09,82.09,100.0,50.7742,50.7742,50.7742,50.7742,100.0
2011-10-28 13:20:00,82.15,82.15,82.12,82.12,900.0,50.8113,50.8113,50.7928,50.7928,900.0
2011-10-28 13:30:00,82.11,82.15,82.11,82.11,2100.0,50.7866,50.8113,50.7866,50.7866,2100.0
2011-10-28 13:40:00,82.09,82.15,82.09,82.15,300.0,50.7742,50.8113,50.7742,50.8113,300.0
2011-10-28 13:50:00,82.15,82.2,82.15,82.2,400.0,50.8113,50.8423,50.8113,50.8423,400.0
2011-10-28 14:00:00,82.17,82.23,82.17,82.23,900.0,50.8237,50.8608,50.8237,50.8608,900.0
2011-10-28 14:10:00,82.21,82.21,82.19,82.19,500.0,50.8484,50.8484,50.8361,50.8361,500.0
2011-10-28 14:20:00,82.21,82.25,82.21,82.21,1000.0,50.8484,50.8732,50.8484,50.8484,1000.0
2011-10-28 14:30:00,82.22,82.22,82.15,82.22,1000.0,50.8546,50.8546,50.8113,50.8546,1000.0
2011-10-28 14:40:00,82.22,82.22,82.22,82.22,200.0,50.8546,50.8546,50.8546,50.8546,200.0
2011-10-28 14:50:00,82.22,82.23,82.22,82.23,400.0,50.8546,50.8608,50.8546,50.8608,400.0
2011-10-28 15:00:00,82.25,82.25,82.22,82.25,25200.0,50.8732,50.8732,50.8546,50.8732,25200.0
2011-10-28 15:10:00,82.24,82.26,82.2,82.23,11900.0,50.867,50.8794,50.8423,50.8608,11900.0
2011-10-28 15:20:00,82.25,82.25,82.21,82.22,1200.0,50.8732,50.8732,50.8484,50.8546,1200.0
2011-10-28 15:30:00,82.24,82.25,82.15,82.25,1700.0,50.867,50.8732,50.8113,50.8732,1700.0
2011-10-28 15:40:00,82.23,82.24,82.22,82.24,900.0,50.8608,50.867,50.8546,50.867,900.0
2011-10-28 15:50:00,82.23,82.23,82.21,82.21,2800.0,50.8608,50.8608,50.8484,50.8484,2800.0
2011-10-31 09:30:00,82.2,82.2,82.17,82.18,10600.0,51.0073,51.0073,50.9886,50.9949,10600.0
2011-10-31 09:40:00,82.17,82.17,82.15,82.15,4200.0,50.9886,50.9886,50.9762,50.9762,4200.0
2011-10-31 09:50:00,82.15,82.17,82.15,82.17,1000.0,50.9762,50.9886,50.9762,50.9886,1000.0
2011-10-31 10:00:00,82.15,82.16,82.15,82.16,400.0,50.9762,50.9824,50.9762,50.9824,400.0
2011-10-31 10:10:00,82.17,82.17,82.1,82.1,400.0,50.9886,50.9886,50.9452,50.9452,400.0
2011-10-31 10:20:00,82.2,82.2,82.09,82.1,700.0,51.0073,51.0073,50.939,50.9452,700.0
2011-10-31 10:30:00,82.1,82.1,82.1,82.1,400.0,50.9452,50.9452,50.9452,50.9452,400.0
2011-10-31 10:40:00,82.1,82.1,82.1,82.1,0.0,50.9452,50.9452,50.9452,50.9452,0.0
2011-10-31 10:50:00,82.06,82.08,82.04,82.08,600.0,50.9204,50.9328,50.908,50.9328,600.0
2011-10-31 11:00:00,82.1,82.1,82.1,82.1,900.0,50.9452,50.9452,50.9452,50.9452,900.0
2011-10-31 11:10:00,82.22,82.26,82.22,82.26,1600.0,51.0197,51.0445,51.0197,51.0445,1600.0
2011-10-31 11:20:00,82.23,82.23,82.13,82.13,1200.0,51.0259,51.0259,50.9638,50.9638,1200.0
2011-10-31 11:30:00,82.08,82.08,82.08,82.08,100.0,50.9328,50.9328,50.9328,50.9328,100.0
2011-10-31 11:40:00,82.16,82.16,82.16,82.16,500.0,50.9824,50.9824,50.9824,50.9824,500.0
2011-10-31 11:50:00,82.16,82.16,82.16,82.16,100.0,50.9824,50.9824,50.9824,50.9824,100.0
2011-10-31 12:00:00,82.15,82.15,82.15,82.15,500.0,50.9762,50.9762,50.9762,50.9762,500.0
2011-10-31 12:10:00,82.19,82.22,82.15,82.22,4000.0,51.0011,51.0197,50.9762,51.0197,4000.0
2011-10-31 12:20:00,82.18,82.21,82.15,82.2,1300.0,50.9949,51.0135,50.9762,51.0073,1300.0
2011-10-31 12:30:00,82.27,82.27,82.26,82.26,400.0,51.0507,51.0507,51.0445,51.0445,400.0
2011-10-31 12:40:00,82.16,82.26,82.16,82.22,800.0,50.9824,51.0445,50.9824,51.0197,800.0
2011-10-31 12:50:00,82.26,82.26,82.16,82.23,4000.0,51.0445,51.0445,50.9824,51.0259,4000.0
2011-10-31 13:00:00,82.15,82.2,82.15,82.19,2700.0,50.9762,51.0073,50.9762,51.0011,2700.0
2011-10-31 13:10:00,82.22,82.23,82.22,82.23,800.0,51.0197,51.0259,51.0197,51.0259,800.0
2011-10-31 13:20:00,82.23,82.23,82.23,82.23,300.0,51.0259,51.0259,51.0259,51.0259,300.0
2011-10-31 13:30:00,82.21,82.26,82.21,82.21,500.0,51.0135,51.0445,51.0135,51.0135,500.0
2011-10-31 13:40:00,82.21,82.21,82.21,82.21,100.0,51.0135,51.0135,51.0135,51.0135,100.0
2011-10-31 13:50:00,82.1,82.1,82.1,82.1,100.0,50.9452,50.9452,50.9452,50.9452,100.0
2011-10-31 14:00:00,82.21,82.21,82.09,82.19,1800.0,51.0135,51.0135,50.939,51.0011,1800.0
2011-10-31 14:10:00,82.2,82.2,82.19,82.19,1500.0,51.0073,51.0073,51.0011,51.0011,1500.0
2011-10-31 14:20:00,82.2,82.2,82.2,82.2,200.0,51.0073,51.0073,51.0073,51.0073,200.0
2011-10-31 14:30:00,82.17,82.17,82.17,82.17,400.0,50.9886,50.9886,50.9886,50.9886,400.0
2011-10-31 14:40:00,82.25,82.27,82.21,82.27,3600.0,51.0383,51.0507,51.0135,51.0507,3600.0
2011-10-31 14:50:00,82.25,82.27,82.21,82.21,1500.0,51.0383,51.0507,51.0135,51.0135,1500.0
2011-10-31 15:00:00,82.33,82.37,82.24,82.33,1800.0,51.0879,51.1128,51.0321,51.0879,1800.0
2011-10-31 15:10:00,82.33,82.33,82.33,82.33,0.0,51.0879,51.0879,51.0879,51.0879,0.0
2011-10-31 15:20:00,82.4,82.41,82.4,82.41,1100.0,51.1314,51.1376,51.1314,51.1376,1100.0
2011-10-31 15:30:00,82.45,82.45,82.42,82.43,300.0,51.1624,51.1624,51.1438,51.15,300.0
2011-10-31 15:40:00,82.37,82.45,82.37,82.45,600.0,51.1128,51.1624,51.1128,51.1624,600.0
2011-10-31 15:50:00,82.47,82.49,82.47,82.49,900.0,51.1748,51.1872,51.1748,51.1872,900.0
2011-11-01 09:30:00,81.8,82.58,81.8,82.5,6400.0,50.7591,51.2431,50.7591,51.1934,6400.0
2011-11-01 09:40:00,82.48,82.56,82.48,82.56,3400.0,51.181,51.2307,51.181,51.2307,3400.0
2011-11-01 09:50:00,82.56,82.61,82.52,82.52,5200.0,51.2307,51.2617,51.2058,51.2058,5200.0
2011-11-01 10:00:00,82.41,82.59,82.41,82.59,2400.0,51.1376,51.2493,51.1376,51.2493,2400.0
2011-11-01 10:10:00,82.57,82.59,82.53,82.53,1300.0,51.2369,51.2493,51.212,51.212,1300.0
2011-11-01 10:20:00,82.45,82.45,82.35,82.37,1900.0,51.1624,51.1624,51.1003,51.1128,1900.0
2011-11-01 10:30:00,82.51,82.51,82.51,82.51,400.0,51.1996,51.1996,51.1996,51.1996,400.0
2011-11-01 10:40:00,82.49,82.49,82.49,82.49,100.0,51.1872,51.1872,51.1872,51.1872,100.0
2011-11-01 10:50:00,82.59,82.62,82.56,82.62,1900.0,51.2493,51.2679,51.2307,51.2679,1900.0
2011-11-01 11:00:00,82.66,82.69,82.65,82.65,2300.0,51.2927,51.3113,51.2865,51.2865,2300.0
2011-11-01 11:10:00,82.69,82.69,82.69,82.69,300.0,51.3113,51.3113,51.3113,51.3113,300.0
2011-11-01 11:20:00,82.66,82.66,82.66,82.66,300.0,51.2927,51.2927,51.2927,51.2927,300.0
2011-11-01 11:30:00,82.72,82.72,82.72,82.72,700.0,51.3299,51.3299,51.3299,51.3299,700.0
2011-11-01 11:40:00,82.77,82.77,82.72,82.72,300.0,51.361,51.361,51.3299,51.3299,300.0
2011-11-01 11:50:00,82.63,82.78,82.63,82.78,200.0,51.2741,51.3672,51.2741,51.3672,200.0
2011-11-01 12:00:00,82.72,82.72,82.65,82.65,400.0,51.3299,51.3299,51.2865,51.2865,400.0
2011-11-01 12:10:00,82.7,82.7,82.7,82.7,300.0,51.3175,51.3175,51.3175,51.3175,300.0
2011-11-01 12:20:00,82.72,82.73,82.52,82.73,1300.0,51.3299,51.3361,51.2058,51.3361,1300.0
2011-11-01 12:30:00,82.69,82.69,82.62,82.62,700.0,51.3113,51.3113,51.2679,51.2679,700.0
2011-11-01 12:40:00,82.62,82.71,82.62,82.71,1800.0,51.2679,51.3237,51.2679,51.3237,1800.0
2011-11-01 12:50:00,82.72,82.75,82.71,82.71,13900.0,51.3299,51.3486,51.3237,51.3237,13900.0
2011-11-01 13:00:00,82.62,82.69,82.62,82.65,800.0,51.2679,51.3113,51.2679,51.2865,800.0
2011-11-01 13:10:00,82.67,82.67,82.62,82.62,700.0,51.2989,51.2989,51.2679,51.2679,700.0
2011-11-01 13:20:00,82.68,82.7,82.62,82.62,1100.0,51.3051,51.3175,51.2679,51.2679,1100.0
2011-11-01 13:30:00,82.44,82.55,82.44,82.46,600.0,51.1562,51.2244,51.1562,51.1686,600.0
2011-11-01 13:40:00,82.44,82.44,82.44,82.44,200.0,51.1562,51.1562,51.1562,51.1562,200.0
2011-11-01 13:50:00,82.49,82.58,82.49,82.58,5500.0,51.1872,51.2431,51.1872,51.2431,5500.0
2011-11-01 14:00:00,82.58,82.58,82.58,82.58,0.0,51.2431,51.2431,51.2431,51.2431,0.0
2011-11-01 14:10:00,82.4,82.54,82.4,82.54,1700.0,51.1314,51.2182,51.1314,51.2182,1700.0
2011-11-01 14:20:00,82.42,82.46,82.4,82.46,500.0,51.1438,51.1686,51.1314,51.1686,500.0
2011-11-01 14:30:00,82.46,82.49,82.46,82.49,700.0,51.1686,51.1872,51.1686,51.1872,700.0
2011-11-01 14:40:00,82.38,82.53,82.38,82.53,500.0,51.119,51.212,51.119,51.212,500.0
2011-11-01 14:50:00,82.38,82.51,82.38,82.51,400.0,51.119,51.1996,51.119,51.1996,400.0
2011-11-01 15:00:00,82.69,82.69,82.69,82.69,600.0,51.3113,51.3113,51.3113,51.3113,600.0
2011-11-01 15:10:00,82.73,82.73,82.56,82.63,10900.0,51.3361,51.3361,51.2307,51.2741,10900.0
2011-11-01 15:20:00,82.73,82.74,82.72,82.72,300.0,51.3361,51.3423,51.3299,51.3299,300.0
2011-11-01 15:30:00,82.73,82.73,82.63,82.63,2200.0,51.3361,51.3361,51.2741,51.2741,2200.0
2011-11-01 15:40:00,82.7,82.7,82.68,82.68,500.0,51.3175,51.3175,51.3051,51.3051,500.0
2011-11-01 15:50:00,82.8,82.86,82.8,82.86,200.0,51.3796,51.4168,51.3796,51.4168,200.0
2011-11-02 09:30:00,82.68,82.68,82.6,82.61,2900.0,51.3051,51.3051,51.2555,51.2617,2900.0
2011-11-02 09:40:00,82.65,82.66,82.65,82.66,600.0,51.2865,51.2927,51.2865,51.2927,600.0
2011-11-02 09:50:00,82.71,82.75,82.63,82.7,1300.0,51.3237,51.3486,51.2741,51.3175,1300.0
2011-11-02 10:00:00,82.77,82.77,82.75,82.76,1800.0,51.361,51.361,51.3486,51.3548,1800.0
2011-11-02 10:10:00,82.74,82.75,82.71,82.71,400.0,51.3423,51.3486,51.3237,51.3237,400.0
2011-11-02 10:20:00,82.73,82.74,82.73,82.74,300.0,51.3361,51.3423,51.3361,51.3423,300.0
2011-11-02 10:30:00,82.73,82.74,82.72,82.72,800.0,51.3361,51.3423,51.3299,51.3299,800.0
2011-11-02 10:40:00,82.74,82.74,82.63,82.63,600.0,51.3423,51.3423,51.2741,51.2741,600.0
2011-11-02 10:50:00,82.72,82.73,82.71,82.73,1200.0,51.3299,51.3361,51.3237,51.3361,1200.0
2011-11-02 11:00:00,82.74,82.74,82.74,82.74,100.0,51.3423,51.3423,51.3423,51.3423,100.0
2011-11-02 11:10:00,82.68,82.71,82.66,82.66,1100.0,51.3051,51.3237,51.2927,51.2927,1100.0
2011-11-02 11:20:00,82.69,82.69,82.69,82.69,100.0,51.3113,51.3113,51.3113,51.3113,100.0
2011-11-02 11:30:00,82.71,82.73,82.69,82.7,1700.0,51.3237,51.3361,51.3113,51.3175,1700.0
2011-11-02 11:40:00,82.77,82.77,82.77,82.77,300.0,51.361,51.361,51.361,51.361,300.0
2011-11-02 11:50:00,82.77,82.79,82.77,82.79,500.0,51.361,51.3734,51.361,51.3734,500.0
2011-11-02 12:00:00,82.79,82.79,82.75,82.75,700.0,51.3734,51.3734,51.3486,51.3486,700.0
2011-11-02 12:10:00,82.75,82.75,82.75,82.75,100.0,51.3486,51.3486,51.3486,51.3486,100.0
2011-11-02 12:20:00,82.75,82.75,82.75,82.75,0.0,51.3486,51.3486,51.3486,51.3486,0.0
2011-11-02 12:30:00,82.91,82.91,82.77,82.77,2000.0,51.4478,51.4478,51.361,51.361,2000.0
2011-11-02 12:40:00,82.77,82.77,82.72,82.75,1500.0,51.361,51.361,51.3299,51.3486,1500.0
2011-11-02 12:50:00,82.73,82.73,82.73,82.73,100.0,51.3361,51.3361,51.3361,51.3361,100.0
2011-11-02 13:00:00,82.79,82.84,82.79,82.82,1200.0,51.3734,51.4044,51.3734,51.392,1200.0
2011-11-02 13:10:00,82.84,82.87,82.84,82.87,1700.0,51.4044,51.423,51.4044,51.423,1700.0
2011-11-02 13:20:00,82.88,82.89,82.86,82.87,1400.0,51.4292,51.4354,51.4168,51.423,1400.0
2011-11-02 13:30:00,82.87,82.87,82.84,82.84,2600.0,51.423,51.423,51.4044,51.4044,2600.0
2011-11-02 13:40:00,82.89,82.89,82.83,82.83,200.0,51.4354,51.4354,51.3982,51.3982,200.0
2011-11-02 13:50:00,82.83,82.83,82.83,82.83,0.0,51.3982,51.3982,51.3982,51.3982,0.0
2011-11-02 14:00:00,82.89,82.89,82.89,82.89,200.0,51.4354,51.4354,51.4354,51.4354,200.0
2011-11-02 14:10:00,82.88,82.88,82.88,82.88,3000.0,51.4292,51.4292,51.4292,51.4292,3000.0
2011-11-02 14:20:00,82.91,82.94,82.9,82.93,6800.0,51.4478,51.4665,51.4416,51.4602,6800.0
2011-11-02 14:30:00,82.93,82.93,82.93,82.93,0.0,51.4602,51.4602,51.4602,51.4602,0.0
2011-11-02 14:40:00,82.93,82.93,82.93,82.93,0.0,51.4602,51.4602,51.4602,51.4602,0.0
2011-11-02 14:50:00,82.91,82.93,82.84,82.87,7900.0,51.4478,51.4602,51.4044,51.423,7900.0
2011-11-02 15:00:00,82.91,82.94,82.88,82.91,1600.0,51.4478,51.4665,51.4292,51.4478,1600.0
2011-11-02 15:10:00,82.91,82.93,82.81,82.81,2200.0,51.4478,51.4602,51.3858,51.3858,2200.0
2011-11-02 15:20:00,82.82,82.95,82.82,82.95,1000.0,51.392,51.4727,51.392,51.4727,1000.0
2011-11-02 15:30:00,82.94,82.95,82.92,82.95,1600.0,51.4665,51.4727,51.454,51.4727,1600.0
2011-11-02 15:40:00,82.95,82.95,82.95,82.95,1400.0,51.4727,51.4727,51.4727,51.4727,1400.0
2011-11-02 15:50:00,82.94,82.98,82.94,82.98,2800.0,51.4665,51.4913,51.4665,51.4913,2800.0
2011-11-03 09:30:00,82.68,82.68,82.45,82.61,9700.0,51.3051,51.3051,51.1624,51.2617,9700.0
2011-11-03 09:40:00,82.66,82.66,82.66,82.66,200.0,51.2927,51.2927,51.2927,51.2927,200.0
2011-11-03 09:50:00,82.71,82.73,82.64,82.72,3500.0,51.3237,51.3361,51.2803,51.3299,3500.0
2011-11-03 10:00:00,82.75,82.83,82.74,82.83,2700.0,51.3486,51.3982,51.3423,51.3982,2700.0
2011-11-03 10:10:00,82.8,82.81,82.67,82.67,2600.0,51.3796,51.3858,51.2989,51.2989,2600.0
2011-11-03 10:20:00,82.65,82.67,82.65,82.67,600.0,51.2865,51.2989,51.2865,51.2989,600.0
2011-11-03 10:30:00,82.67,82.67,82.65,82.65,1300.0,51.2989,51.2989,51.2865,51.2865,1300.0
2011-11-03 10:40:00,82.63,82.63,82.63,82.63,1000.0,51.2741,51.2741,51.2741,51.2741,1000.0
2011-11-03 10:50:00,82.58,82.66,82.58,82.66,2500.0,51.2431,51.2927,51.2431,51.2927,2500.0
2011-11-03 11:00:00,82.75,82.75,82.73,82.73,600.0,51.3486,51.3486,51.3361,51.3361,600.0
2011-11-03 11:10:00,82.72,82.72,82.7,82.7,2600.0,51.3299,51.3299,51.3175,51.3175,2600.0
2011-11-03 11:20:00,82.73,82.73,82.73,82.73,200.0,51.3361,51.3361,51.3361,51.3361,200.0
2011-11-03 11:30:00,82.73,82.73,82.73,82.73,0.0,51.3361,51.3361,51.3361,51.3361,0.0
2011-11-03 11:40:00,82.74,82.74,82.74,82.74,100.0,51.3423,51.3423,51.3423,51.3423,100.0
2011-11-03 11:50:00,82.7,82.72,82.68,82.68,2300.0,51.3175,51.3299,51.3051,51.3051,2300.0
2011-11-03 12:00:00,82.68,82.68,82.68,82.68,0.0,51.3051,51.3051,51.3051,51.3051,0.0
2011-11-03 12:10:00,82.68,82.68,82.68,82.68,0.0,51.3051,51.3051,51.3051,51.3051,0.0
2011-11-03 12:20:00,82.74,82.74,82.68,82.68,600.0,51.3423,51.3423,51.3051,51.3051,600.0
2011-11-03 12:30:00,82.68,82.68,82.68,82.68,0.0,51.3051,51.3051,51.3051,51.3051,0.0
2011-11-03 12:40:00,82.69,82.73,82.68,82.73,700.0,51.3113,51.3361,51.3051,51.3361,700.0
2011-11-03 12:50:00,82.68,82.71,82.67,82.69,2500.0,51.3051,51.3237,51.2989,51.3113,2500.0
2011-11-03 13:00:00,82.66,82.66,82.66,82.66,100.0,51.2927,51.2927,51.2927,51.2927,100.0
2011-11-03 13:10:00,82.65,82.73,82.65,82.69,8900.0,51.2865,51.3361,51.2865,51.3113,8900.0
2011-11-03 13:20:00,82.69,82.69,82.67,82.67,700.0,51.3113,51.3113,51.2989,51.2989,700.0
2011-11-03 13:30:00,82.7,82.73,82.69,82.69,1800.0,51.3175,51.3361,51.3113,51.3113,1800.0
2011-11-03 13:40:00,82.69,82.71,82.69,82.69,5100.0,51.3113,51.3237,51.3113,51.3113,5100.0
2011-11-03 13:50:00,82.73,82.73,82.73,82.73,1100.0,51.3361,51.3361,51.3361,51.3361,1100.0
2011-11-03 14:00:00,82.69,82.7,82.69,82.7,500.0,51.3113,51.3175,51.3113,51.3175,500.0
2011-11-03 14:10:00,82.69,82.69,82.67,82.68,3200.0,51.3113,51.3113,51.2989,51.3051,3200.0
2011-11-03 14:20:00,82.69,82.7,82.69,82.7,2400.0,51.3113,51.3175,51.3113,51.3175,2400.0
2011-11-03 14:30:00,82.71,82.71,82.71,82.71,500.0,51.3237,51.3237,51.3237,51.3237,500.0
2011-11-03 14:40:00,82.69,82.71,82.69,82.71,2000.0,51.3113,51.3237,51.3113,51.3237,2000.0
2011-11-03 14:50:00,82.71,82.71,82.66,82.7,5100.0,51.3237,51.3237,51.2927,51.3175,5100.0
2011-11-03 15:00:00,82.71,82.72,82.71,82.72,500.0,51.3237,51.3299,51.3237,51.3299,500.0
2011-11-03 15:10:00,82.69,82.74,82.69,82.72,1400.0,51.3113,51.3423,51.3113,51.3299,1400.0
2011-11-03 15:20:00,82.73,82.74,82.73,82.73,1100.0,51.3361,51.3423,51.3361,51.3361,1100.0
2011-11-03 15:30:00,82.72,82.72,82.72,82.72,500.0,51.3299,51.3299,51.3299,51.3299,500.0
2011-11-03 15:40:00,82.73,82.74,82.72,82.74,2200.0,51.3361,51.3423,51.3299,51.3423,2200.0
2011-11-03 15:50:00,82.74,82.76,82.72,82.75,8900.0,51.3423,51.3548,51.3299,51.3486,8900.0
2011-11-04 09:30:00,82.59,82.59,82.47,82.47,8600.0,51.2493,51.2493,51.1748,51.1748,8600.0
2011-11-04 09:40:00,82.56,82.59,82.46,82.53,2700.0,51.2307,51.2493,51.1686,51.212,2700.0
2011-11-04 09:50:00,82.58,82.58,82.58,82.58,100.0,51.2431,51.2431,51.2431,51.2431,100.0
2011-11-04 10:00:00,82.6,82.74,82.6,82.74,2400.0,51.2555,51.3423,51.2555,51.3423,2400.0
2011-11-04 10:10:00,82.59,82.61,82.55,82.61,2900.0,51.2493,51.2617,51.2244,51.2617,2900.0
2011-11-04 10:20:00,82.61,82.65,82.59,82.65,2900.0,51.2617,51.2865,51.2493,51.2865,2900.0
2011-11-04 10:30:00,82.6,82.69,82.6,82.69,200.0,51.2555,51.3113,51.2555,51.3113,200.0
2011-11-04 10:40:00,82.61,82.61,82.61,82.61,100.0,51.2617,51.2617,51.2617,51.2617,100.0
2011-11-04 10:50:00,82.62,82.63,82.6,82.6,6500.0,51.2679,51.2741,51.2555,51.2555,6500.0
2011-11-04 11:00:00,82.55,82.57,82.55,82.55,1400.0,51.2244,51.2369,51.2244,51.2244,1400.0
2011-11-04 11:10:00,82.55,82.65,82.55,82.64,1300.0,51.2244,51.2865,51.2244,51.2803,1300.0
2011-11-04 11:20:00,82.67,82.67,82.67,82.67,300.0,51.2989,51.2989,51.2989,51.2989,300.0
2011-11-04 11:30:00,82.6,82.63,82.58,82.58,800.0,51.2555,51.2741,51.2431,51.2431,800.0
2011-11-04 11:40:00,82.61,82.61,82.6,82.6,400.0,51.2617,51.2617,51.2555,51.2555,400.0
2011-11-04 11:50:00,82.57,82.6,82.55,82.6,3300.0,51.2369,51.2555,51.2244,51.2555,3300.0
2011-11-04 12:00:00,82.6,82.6,82.54,82.54,5400.0,51.2555,51.2555,51.2182,51.2182,5400.0
2011-11-04 12:10:00,82.55,82.55,82.51,82.51,1400.0,51.2244,51.2244,51.1996,51.1996,1400.0
2011-11-04 12:20:00,82.52,82.52,82.51,82.51,1600.0,51.2058,51.2058,51.1996,51.1996,1600.0
2011-11-04 12:30:00,82.5,82.54,82.5,82.53,800.0,51.1934,51.2182,51.1934,51.212,800.0
2011-11-04 12:40:00,82.52,82.52,82.52,82.52,300.0,51.2058,51.2058,51.2058,51.2058,300.0
2011-11-04 12:50:00,82.56,82.61,82.56,82.6,1000.0,51.2307,51.2617,51.2307,51.2555,1000.0
2011-11-04 13:00:00,82.6,82.6,82.51,82.6,8400.0,51.2555,51.2555,51.1996,51.2555,8400.0
2011-11-04 13:10:00,82.51,82.51,82.51,82.51,100.0,51.1996,51.1996,51.1996,51.1996,100.0
2011-11-04 13:20:00,82.58,82.58,82.58,82.58,400.0,51.2431,51.2431,51.2431,51.2431,400.0
2011-11-04 13:30:00,82.58,82.58,82.51,82.51,3200.0,51.2431,51.2431,51.1996,51.1996,3200.0
2011-11-04 13:40:00,82.58,82.58,82.55,82.55,1400.0,51.2431,51.2431,51.2244,51.2244,1400.0
2011-11-04 13:50:00,82.56,82.58,82.54,82.54,2300.0,51.2307,51.2431,51.2182,51.2182,2300.0
2011-11-04 14:00:00,82.58,82.6,82.54,82.54,1200.0,51.2431,51.2555,51.2182,51.2182,1200.0
2011-11-04 14:10:00,82.58,82.58,82.58,82.58,400.0,51.2431,51.2431,51.2431,51.2431,400.0
2011-11-04 14:20:00,82.56,82.56,82.51,82.55,1900.0,51.2307,51.2307,51.1996,51.2244,1900.0
2011-11-04 14:30:00,82.55,82.59,82.51,82.59,6800.0,51.2244,51.2493,51.1996,51.2493,6800.0
2011-11-04 14:40:00,82.55,82.61,82.51,82.61,9600.0,51.2244,51.2617,51.1996,51.2617,9600.0
2011-11-04 14:50:00,82.61,82.63,82.55,82.63,3300.0,51.2617,51.2741,51.2244,51.2741,3300.0
2011-11-04 15:00:00,82.65,82.71,82.65,82.71,4900.0,51.2865,51.3237,51.2865,51.3237,4900.0
2011-11-04 15:10:00,82.74,82.74,82.71,82.73,6200.0,51.3423,51.3423,51.3237,51.3361,6200.0
2011-11-04 15:20:00,82.71,82.71,82.63,82.65,7200.0,51.3237,51.3237,51.2741,51.2865,7200.0
2011-11-04 15:30:00,82.67,82.72,82.63,82.72,4000.0,51.2989,51.3299,51.2741,51.3299,4000.0
2011-11-04 15:40:00,82.72,82.72,82.67,82.69,10000.0,51.3299,51.3299,51.2989,51.3113,10000.0
2011-11-04 15:50:00,82.69,82.77,82.69,82.71,24500.0,51.3113,51.361,51.3113,51.3237,24500.0
2011-11-07 09:30:00,82.67,82.67,82.44,82.44,6600.0,51.2989,51.2989,51.1562,51.1562,6600.0
2011-11-07 09:40:00,82.59,82.59,82.59,82.59,100.0,51.2493,51.2493,51.2493,51.2493,100.0
2011-11-07 09:50:00,82.59,82.59,82.59,82.59,0.0,51.2493,51.2493,51.2493,51.2493,0.0
2011-11-07 10:00:00,82.61,82.63,82.57,82.58,1400.0,51.2617,51.2741,51.2369,51.2431,1400.0
2011-11-07 10:10:00,82.6,82.61,82.6,82.61,300.0,51.2555,51.2617,51.2555,51.2617,300.0
2011-11-07 10:20:00,82.6,82.6,82.6,82.6,200.0,51.2555,51.2555,51.2555,51.2555,200.0
2011-11-07 10:30:00,82.6,82.6,82.6,82.6,0.0,51.2555,51.2555,51.2555,51.2555,0.0
2011-11-07 10:40:00,82.55,82.55,82.55,82.55,800.0,51.2244,51.2244,51.2244,51.2244,800.0
2011-11-07 10:50:00,82.61,82.66,82.61,82.66,700.0,51.2617,51.2927,51.2617,51.2927,700.0
2011-11-07 11:00:00,82.66,82.66,82.66,82.66,0.0,51.2927,51.2927,51.2927,51.2927,0.0
2011-11-07 11:10:00,82.64,82.68,82.58,82.68,1500.0,51.2803,51.3051,51.2431,51.3051,1500.0
2011-11-07 11:20:00,82.7,82.7,82.7,82.7,200.0,51.3175,51.3175,51.3175,51.3175,200.0
2011-11-07 11:30:00,82.7,82.7,82.7,82.7,0.0,51.3175,51.3175,51.3175,51.3175,0.0
2011-11-07 11:40:00,82.75,82.75,82.75,82.75,200.0,51.3486,51.3486,51.3486,51.3486,200.0
2011-11-07 11:50:00,82.75,82.75,82.75,82.75,0.0,51.3486,51.3486,51.3486,51.3486,0.0
2011-11-07 12:00:00,82.75,82.75,82.75,82.75,0.0,51.3486,51.3486,51.3486,51.3486,0.0
2011-11-07 12:10:00,82.85,82.85,82.85,82.85,100.0,51.4106,51.4106,51.4106,51.4106,100.0
2011-11-07 12:20:00,82.95,82.99,82.94,82.95,4200.0,51.4727,51.4975,51.4665,51.4727,4200.0
2011-11-07 12:30:00,82.97,82.98,82.97,82.98,300.0,51.4851,51.4913,51.4851,51.4913,300.0
2011-11-07 12:40:00,82.96,82.96,82.95,82.95,2800.0,51.4789,51.4789,51.4727,51.4727,2800.0
2011-11-07 12:50:00,82.78,82.78,82.78,82.78,100.0,51.3672,51.3672,51.3672,51.3672,100.0
2011-11-07 13:00:00,82.94,82.99,82.92,82.98,1500.0,51.4665,51.4975,51.454,51.4913,1500.0
2011-11-07 13:10:00,82.96,82.96,82.85,82.94,700.0,51.4789,51.4789,51.4106,51.4665,700.0
2011-11-07 13:20:00,82.9,82.94,82.9,82.9,1700.0,51.4416,51.4665,51.4416,51.4416,1700.0
2011-11-07 13:30:00,82.94,82.94,82.86,82.86,400.0,51.4665,51.4665,51.4168,51.4168,400.0
2011-11-07 13:40:00,82.94,82.94,82.92,82.94,300.0,51.4665,51.4665,51.454,51.4665,300.0
2011-11-07 13:50:00,82.94,82.94,82.94,82.94,0.0,51.4665,51.4665,51.4665,51.4665,0.0
2011-11-07 14:00:00,82.89,82.93,82.89,82.93,400.0,51.4354,51.4602,51.4354,51.4602,400.0
2011-11-07 14:10:00,82.93,82.93,82.91,82.91,3000.0,51.4602,51.4602,51.4478,51.4478,3000.0
2011-11-07 14:20:00,82.84,82.87,82.84,82.87,200.0,51.4044,51.423,51.4044,51.423,200.0
2011-11-07 14:30:00,82.87,82.87,82.87,82.87,0.0,51.423,51.423,51.423,51.423,0.0
2011-11-07 14:40:00,82.85,82.85,82.85,82.85,700.0,51.4106,51.4106,51.4106,51.4106,700.0
2011-11-07 14:50:00,82.88,82.88,82.81,82.81,2200.0,51.4292,51.4292,51.3858,51.3858,2200.0
2011-11-07 15:00:00,82.82,82.82,82.79,82.79,600.0,51.392,51.392,51.3734,51.3734,600.0
2011-11-07 15:10:00,82.79,82.79,82.79,82.79,0.0,51.3734,51.3734,51.3734,51.3734,0.0
2011-11-07 15:20:00,82.78,82.78,82.78,82.78,300.0,51.3672,51.3672,51.3672,51.3672,300.0
2011-11-07 15:30:00,82.77,82.79,82.77,82.78,1400.0,51.361,51.3734,51.361,51.3672,1400.0
2011-11-07 15:40:00,82.79,82.79,82.79,82.79,2300.0,51.3734,51.3734,51.3734,51.3734,2300.0
2011-11-07 15:50:00,82.75,82.78,82.75,82.78,1600.0,51.3486,51.3672,51.3486,51.3672,1600.0
2011-11-08 09:30:00,82.77,82.77,82.74,82.76,4900.0,51.361,51.361,51.3423,51.3548,4900.0
2011-11-08 09:40:00,82.67,82.72,82.67,82.72,400.0,51.2989,51.3299,51.2989,51.3299,400.0
2011-11-08 09:50:00,82.77,82.78,82.75,82.78,4400.0,51.361,51.3672,51.3486,51.3672,4400.0
2011-11-08 10:00:00,82.94,82.94,82.91,82.93,300.0,51.4665,51.4665,51.4478,51.4602,300.0
2011-11-08 10:10:00,82.87,82.87,82.87,82.87,200.0,51.423,51.423,51.423,51.423,200.0
2011-11-08 10:20:00,82.99,82.99,82.96,82.96,900.0,51.4975,51.4975,51.4789,51.4789,900.0
2011-11-08 10:30:00,82.87,82.87,82.87,82.87,300.0,51.423,51.423,51.423,51.423,300.0
2011-11-08 10:40:00,82.9,82.94,82.9,82.92,7800.0,51.4416,51.4665,51.4416,51.454,7800.0
2011-11-08 10:50:00,82.93,82.95,82.9,82.9,2200.0,51.4602,51.4727,51.4416,51.4416,2200.0
2011-11-08 11:00:00,82.89,82.9,82.89,82.9,1000.0,51.4354,51.4416,51.4354,51.4416,1000.0
2011-11-08 11:10:00,82.96,82.99,82.95,82.97,1700.0,51.4789,51.4975,51.4727,51.4851,1700.0
2011-11-08 11:20:00,82.99,82.99,82.99,82.99,1200.0,51.4975,51.4975,51.4975,51.4975,1200.0
2011-11-08 11:30:00,82.95,82.99,82.88,82.88,500.0,51.4727,51.4975,51.4292,51.4292,500.0
2011-11-08 11:40:00,82.88,82.88,82.88,82.88,0.0,51.4292,51.4292,51.4292,51.4292,0.0
2011-11-08 11:50:00,82.92,82.94,82.92,82.94,1100.0,51.454,51.4665,51.454,51.4665,1100.0
2011-11-08 12:00:00,82.92,82.92,82.87,82.87,1300.0,51.454,51.454,51.423,51.423,1300.0
2011-11-08 12:10:00,82.89,82.89,82.88,82.88,200.0,51.4354,51.4354,51.4292,51.4292,200.0
2011-11-08 12:20:00,82.89,82.89,82.89,82.89,100.0,51.4354,51.4354,51.4354,51.4354,100.0
2011-11-08 12:30:00,82.9,82.9,82.9,82.9,100.0,51.4416,51.4416,51.4416,51.4416,100.0
2011-11-08 12:40:00,82.91,82.92,82.91,82.92,700.0,51.4478,51.454,51.4478,51.454,700.0
2011-11-08 12:50:00,82.92,82.92,82.92,82.92,0.0,51.454,51.454,51.454,51.454,0.0
2011-11-08 13:00:00,82.92,82.92,82.92,82.92,600.0,51.454,51.454,51.454,51.454,600.0
2011-11-08 13:10:00,82.97,82.97,82.97,82.97,600.0,51.4851,51.4851,51.4851,51.4851,600.0
2011-11-08 13:20:00,82.86,82.86,82.83,82.83,2500.0,51.4168,51.4168,51.3982,51.3982,2500.0
2011-11-08 13:30:00,82.81,82.81,82.81,82.81,100.0,51.3858,51.3858,51.3858,51.3858,100.0
2011-11-08 13:40:00,82.8,82.8,82.71,82.71,1900.0,51.3796,51.3796,51.3237,51.3237,1900.0
2011-11-08 13:50:00,82.71,82.71,82.71,82.71,0.0,51.3237,51.3237,51.3237,51.3237,0.0
2011-11-08 14:00:00,82.75,82.75,82.72,82.72,1400.0,51.3486,51.3486,51.3299,51.3299,1400.0
2011-11-08 14:10:00,82.75,82.75,82.75,82.75,300.0,51.3486,51.3486,51.3486,51.3486,300.0
2011-11-08 14:20:00,82.73,82.75,82.73,82.75,200.0,51.3361,51.3486,51.3361,51.3486,200.0
2011-11-08 14:30:00,82.66,82.66,82.64,82.64,2300.0,51.2927,51.2927,51.2803,51.2803,2300.0
2011-11-08 14:40:00,82.62,82.62,82.52,82.59,2900.0,51.2679,51.2679,51.2058,51.2493,2900.0
2011-11-08 14:50:00,82.51,82.51,82.51,82.51,100.0,51.1996,51.1996,51.1996,51.1996,100.0
2011-11-08 15:00:00,82.62,82.62,82.52,82.52,200.0,51.2679,51.2679,51.2058,51.2058,200.0
2011-11-08 15:10:00,82.52,82.52,82.52,82.52,0.0,51.2058,51.2058,51.2058,51.2058,0.0
2011-11-08 15:20:00,82.56,82.56,82.55,82.56,1700.0,51.2307,51.2307,51.2244,51.2307,1700.0
2011-11-08 15:30:00,82.54,82.54,82.46,82.46,5300.0,51.2182,51.2182,51.1686,51.1686,5300.0
2011-11-08 15:40:00,82.47,82.52,82.45,82.51,3300.0,51.1748,51.2058,51.1624,51.1996,3300.0
2011-11-08 15:50:00,82.5,82.54,82.49,82.54,2600.0,51.1934,51.2182,51.1872,51.2182,2600.0
2011-11-09 09:30:00,82.41,82.69,82.41,82.69,2600.0,51.1376,51.3113,51.1376,51.3113,2600.0
2011-11-09 09:40:00,82.66,82.76,82.66,82.76,1200.0,51.2927,51.3548,51.2927,51.3548,1200.0
2011-11-09 09:50:00,82.7,82.81,82.7,82.8,500.0,51.3175,51.3858,51.3175,51.3796,500.0
2011-11-09 10:00:00,82.8,82.8,82.8,82.8,0.0,51.3796,51.3796,51.3796,51.3796,0.0
2011-11-09 10:10:00,82.8,82.8,82.8,82.8,0.0,51.3796,51.3796,51.3796,51.3796,0.0
2011-11-09 10:20:00,82.8,82.8,82.8,82.8,0.0,51.3796,51.3796,51.3796,51.3796,0.0
2011-11-09 10:30:00,82.66,82.72,82.66,82.68,600.0,51.2927,51.3299,51.2927,51.3051,600.0
2011-11-09 10:40:00,82.73,82.73,82.58,82.58,300.0,51.3361,51.3361,51.2431,51.2431,300.0
2011-11-09 10:50:00,82.55,82.55,82.55,82.55,100.0,51.2244,51.2244,51.2244,51.2244,100.0
2011-11-09 11:00:00,82.63,82.63,82.58,82.58,1200.0,51.2741,51.2741,51.2431,51.2431,1200.0
2011-11-09 11:10:00,82.58,82.58,82.55,82.56,2100.0,51.2431,51.2431,51.2244,51.2307,2100.0
2011-11-09 11:20:00,82.55,82.55,82.54,82.54,2400.0,51.2244,51.2244,51.2182,51.2182,2400.0
2011-11-09 11:30:00,82.54,82.54,82.54,82.54,0.0,51.2182,51.2182,51.2182,51.2182,0.0
2011-11-09 11:40:00,82.59,82.59,82.58,82.58,1900.0,51.2493,51.2493,51.2431,51.2431,1900.0
2011-11-09 11:50:00,82.55,82.56,82.54,82.56,3400.0,51.2244,51.2307,51.2182,51.2307,3400.0
2011-11-09 12:00:00,82.62,82.63,82.58,82.63,1200.0,51.2679,51.2741,51.2431,51.2741,1200.0
2011-11-09 12:10:00,82.62,82.62,82.58,82.58,800.0,51.2679,51.2679,51.2431,51.2431,800.0
2011-11-09 12:20:00,82.57,82.64,82.54,82.54,4200.0,51.2369,51.2803,51.2182,51.2182,4200.0
2011-11-09 12:30:00,82.59,82.59,82.59,82.59,300.0,51.2493,51.2493,51.2493,51.2493,300.0
2011-11-09 12:40:00,82.65,82.67,82.64,82.67,1000.0,51.2865,51.2989,51.2803,51.2989,1000.0
2011-11-09 12:50:00,82.61,82.61,82.6,82.61,500.0,51.2617,51.2617,51.2555,51.2617,500.0
2011-11-09 13:00:00,82.57,82.57,82.5,82.5,6000.0,51.2369,51.2369,51.1934,51.1934,6000.0
2011-11-09 13:10:00,82.48,82.52,82.46,82.52,3100.0,51.181,51.2058,51.1686,51.2058,3100.0
2011-11-09 13:20:00,82.54,82.58,82.47,82.49,2700.0,51.2182,51.2431,51.1748,51.1872,2700.0
2011-11-09 13:30:00,82.49,82.49,82.49,82.49,0.0,51.1872,51.1872,51.1872,51.1872,0.0
2011-11-09 13:40:00,82.55,82.55,82.53,82.53,1200.0,51.2244,51.2244,51.212,51.212,1200.0
2011-11-09 13:50:00,82.59,82.61,82.57,82.6,1200.0,51.2493,51.2617,51.2369,51.2555,1200.0
2011-11-09 14:00:00,82.61,82.64,82.57,82.64,3800.0,51.2617,51.2803,51.2369,51.2803,3800.0
2011-11-09 14:10:00,82.64,82.67,82.6,82.67,1000.0,51.2803,51.2989,51.2555,51.2989,1000.0
2011-11-09 14:20:00,82.67,82.67,82.67,82.67,100.0,51.2989,51.2989,51.2989,51.2989,100.0
2011-11-09 14:30:00,82.67,82.73,82.61,82.61,1400.0,51.2989,51.3361,51.2617,51.2617,1400.0
2011-11-09 14:40:00,82.69,82.69,82.68,82.68,1100.0,51.3113,51.3113,51.3051,51.3051,1100.0
2011-11-09 14:50:00,82.65,82.69,82.65,82.69,3700.0,51.2865,51.3113,51.2865,51.3113,3700.0
2011-11-09 15:00:00,82.68,82.68,82.65,82.65,6100.0,51.3051,51.3051,51.2865,51.2865,6100.0
2011-11-09 15:10:00,82.66,82.66,82.66,82.66,600.0,51.2927,51.2927,51.2927,51.2927,600.0
2011-11-09 15:20:00,82.65,82.65,82.65,82.65,600.0,51.2865,51.2865,51.2865,51.2865,600.0
2011-11-09 15:30:00,82.66,82.66,82.63,82.66,2000.0,51.2927,51.2927,51.2741,51.2927,2000.0
2011-11-09 15:40:00,82.66,82.66,82.48,82.64,4700.0,51.2927,51.2927,51.181,51.2803,4700.0
2011-11-09 15:50:00,82.69,82.69,82.65,82.65,1100.0,51.3113,51.3113,51.2865,51.2865,1100.0
2011-11-10 09:30:00,82.31,82.31,82.25,82.3,9800.0,51.0755,51.0755,51.0383,51.0693,9800.0
2011-11-10 09:40:00,82.33,82.33,82.25,82.25,7200.0,51.0879,51.0879,51.0383,51.0383,7200.0
2011-11-10 09:50:00,82.32,82.36,82.32,82.36,800.0,51.0817,51.1065,51.0817,51.1065,800.0
2011-11-10 10:00:00,82.38,82.39,82.29,82.37,2400.0,51.119,51.1252,51.0631,51.1128,2400.0
2011-11-10 10:10:00,82.38,82.42,82.38,82.42,2400.0,51.119,51.1438,51.119,51.1438,2400.0
2011-11-10 10:20:00,82.44,82.45,82.42,82.42,900.0,51.1562,51.1624,51.1438,51.1438,900.0
2011-11-10 10:30:00,82.48,82.48,82.41,82.44,5500.0,51.181,51.181,51.1376,51.1562,5500.0
2011-11-10 10:40:00,82.39,82.39,82.26,82.28,700.0,51.1252,51.1252,51.0445,51.0569,700.0
2011-11-10 10:50:00,82.39,82.39,82.28,82.28,200.0,51.1252,51.1252,51.0569,51.0569,200.0
2011-11-10 11:00:00,82.36,82.36,82.3,82.3,4300.0,51.1065,51.1065,51.0693,51.0693,4300.0
2011-11-10 11:10:00,82.34,82.34,82.33,82.33,200.0,51.0941,51.0941,51.0879,51.0879,200.0
2011-11-10 11:20:00,82.32,82.32,82.31,82.31,1200.0,51.0817,51.0817,51.0755,51.0755,1200.0
2011-11-10 11:30:00,82.35,82.35,82.34,82.34,1000.0,51.1003,51.1003,51.0941,51.0941,1000.0
2011-11-10 11:40:00,82.33,82.34,82.3,82.31,1600.0,51.0879,51.0941,51.0693,51.0755,1600.0
2011-11-10 11:50:00,82.31,82.31,82.29,82.3,1000.0,51.0755,51.0755,51.0631,51.0693,1000.0
2011-11-10 12:00:00,82.29,82.3,82.29,82.3,2500.0,51.0631,51.0693,51.0631,51.0693,2500.0
2011-11-10 12:10:00,82.3,82.3,82.3,82.3,0.0,51.0693,51.0693,51.0693,51.0693,0.0
2011-11-10 12:20:00,82.27,82.27,82.27,82.27,200.0,51.0507,51.0507,51.0507,51.0507,200.0
2011-11-10 12:30:00,82.27,82.27,82.27,82.27,0.0,51.0507,51.0507,51.0507,51.0507,0.0
2011-11-10 12:40:00,82.29,82.32,82.29,82.31,3200.0,51.0631,51.0817,51.0631,51.0755,3200.0
2011-11-10 12:50:00,82.27,82.27,82.27,82.27,400.0,51.0507,51.0507,51.0507,51.0507,400.0
2011-11-10 13:00:00,82.25,82.25,82.14,82.19,3400.0,51.0383,51.0383,50.97,51.0011,3400.0
2011-11-10 13:10:00,82.18,82.18,82.13,82.13,1600.0,50.9949,50.9949,50.9638,50.9638,1600.0
2011-11-10 13:20:00,82.13,82.13,82.13,82.13,0.0,50.9638,50.9638,50.9638,50.9638,0.0
2011-11-10 13:30:00,82.2,82.21,82.18,82.21,1300.0,51.0073,51.0135,50.9949,51.0135,1300.0
2011-11-10 13:40:00,82.2,82.2,82.2,82.2,300.0,51.0073,51.0073,51.0073,51.0073,300.0
2011-11-10 13:50:00,82.22,82.22,82.22,82.22,100.0,51.0197,51.0197,51.0197,51.0197,100.0
2011-11-10 14:00:00,82.21,82.3,82.21,82.3,500.0,51.0135,51.0693,51.0135,51.0693,500.0
2011-11-10 14:10:00,82.31,82.31,82.26,82.26,500.0,51.0755,51.0755,51.0445,51.0445,500.0
2011-11-10 14:20:00,82.3,82.3,82.29,82.29,200.0,51.0693,51.0693,51.0631,51.0631,200.0
2011-11-10 14:30:00,82.22,82.22,82.22,82.22,200.0,51.0197,51.0197,51.0197,51.0197,200.0
2011-11-10 14:40:00,82.29,82.29,82.25,82.25,1100.0,51.0631,51.0631,51.0383,51.0383,1100.0
2011-11-10 14:50:00,82.25,82.25,82.25,82.25,0.0,51.0383,51.0383,51.0383,51.0383,0.0
2011-11-10 15:00:00,82.28,82.28,82.21,82.28,2500.0,51.0569,51.0569,51.0135,51.0569,2500.0
2011-11-10 15:10:00,82.28,82.33,82.28,82.33,2100.0,51.0569,51.0879,51.0569,51.0879,2100.0
2011-11-10 15:20:00,82.38,82.38,82.34,82.34,800.0,51.119,51.119,51.0941,51.0941,800.0
2011-11-10 15:30:00,82.34,82.36,82.26,82.36,2200.0,51.0941,51.1065,51.0445,51.1065,2200.0
2011-11-10 15:40:00,82.36,82.36,82.27,82.32,1600.0,51.1065,51.1065,51.0507,51.0817,1600.0
2011-11-10 15:50:00,82.36,82.38,82.33,82.38,3600.0,51.1065,51.119,51.0879,51.119,3600.0
2011-11-11 09:30:00,82.28,82.28,82.26,82.28,4500.0,51.0569,51.0569,51.0445,51.0569,4500.0
2011-11-11 09:40:00,82.28,82.28,82.28,82.28,300.0,51.0569,51.0569,51.0569,51.0569,300.0
2011-11-11 09:50:00,82.33,82.33,82.17,82.33,1400.0,51.0879,51.0879,50.9886,51.0879,1400.0
2011-11-11 10:00:00,82.33,82.33,82.33,82.33,0.0,51.0879,51.0879,51.0879,51.0879,0.0
2011-11-11 10:10:00,82.34,82.36,82.34,82.34,1000.0,51.0941,51.1065,51.0941,51.0941,1000.0
2011-11-11 10:20:00,82.33,82.33,82.31,82.33,1200.0,51.0879,51.0879,51.0755,51.0879,1200.0
2011-11-11 10:30:00,82.27,82.27,82.24,82.24,1900.0,51.0507,51.0507,51.0321,51.0321,1900.0
2011-11-11 10:40:00,82.2,82.25,82.2,82.25,1100.0,51.0073,51.0383,51.0073,51.0383,1100.0
2011-11-11 10:50:00,82.26,82.26,82.25,82.25,300.0,51.0445,51.0445,51.0383,51.0383,300.0
2011-11-11 11:00:00,82.26,82.26,82.19,82.23,5800.0,51.0445,51.0445,51.0011,51.0259,5800.0
2011-11-11 11:10:00,82.18,82.2,82.18,82.2,400.0,50.9949,51.0073,50.9949,51.0073,400.0
2011-11-11 11:20:00,82.16,82.18,82.16,82.18,1400.0,50.9824,50.9949,50.9824,50.9949,1400.0
2011-11-11 11:30:00,82.18,82.18,82.18,82.18,100.0,50.9949,50.9949,50.9949,50.9949,100.0
2011-11-11 11:40:00,82.18,82.18,82.18,82.18,0.0,50.9949,50.9949,50.9949,50.9949,0.0
2011-11-11 11:50:00,82.28,82.28,82.26,82.26,1000.0,51.0569,51.0569,51.0445,51.0445,1000.0
2011-11-11 12:00:00,82.25,82.28,82.25,82.28,1200.0,51.0383,51.0569,51.0383,51.0569,1200.0
2011-11-11 12:10:00,82.28,82.28,82.28,82.28,0.0,51.0569,51.0569,51.0569,51.0569,0.0
2011-11-11 12:20:00,82.31,82.31,82.31,82.31,100.0,51.0755,51.0755,51.0755,51.0755,100.0
2011-11-11 12:30:00,82.29,82.29,82.29,82.29,200.0,51.0631,51.0631,51.0631,51.0631,200.0
2011-11-11 12:40:00,82.29,82.29,82.29,82.29,0.0,51.0631,51.0631,51.0631,51.0631,0.0
2011-11-11 12:50:00,82.3,82.3,82.27,82.3,1200.0,51.0693,51.0693,51.0507,51.0693,1200.0
2011-11-11 13:00:00,82.23,82.23,82.23,82.23,600.0,51.0259,51.0259,51.0259,51.0259,600.0
2011-11-11 13:10:00,82.22,82.23,82.22,82.22,600.0,51.0197,51.0259,51.0197,51.0197,600.0
2011-11-11 13:20:00,82.27,82.27,82.24,82.24,300.0,51.0507,51.0507,51.0321,51.0321,300.0
2011-11-11 13:30:00,82.25,82.25,82.21,82.24,1000.0,51.0383,51.0383,51.0135,51.0321,1000.0
2011-11-11 13:40:00,82.24,82.24,82.21,82.23,3100.0,51.0321,51.0321,51.0135,51.0259,3100.0
2011-11-11 13:50:00,82.23,82.24,82.21,82.24,2000.0,51.0259,51.0321,51.0135,51.0321,2000.0
2011-11-11 14:00:00,82.21,82.21,82.21,82.21,200.0,51.0135,51.0135,51.0135,51.0135,200.0
2011-11-11 14:10:00,82.23,82.23,82.22,82.22,1400.0,51.0259,51.0259,51.0197,51.0197,1400.0
2011-11-11 14:20:00,82.21,82.21,82.21,82.21,500.0,51.0135,51.0135,51.0135,51.0135,500.0
2011-11-11 14:30:00,82.23,82.23,82.23,82.23,100.0,51.0259,51.0259,51.0259,51.0259,100.0
2011-11-11 14:40:00,82.24,82.25,82.23,82.24,2500.0,51.0321,51.0383,51.0259,51.0321,2500.0
2011-11-11 14:50:00,82.22,82.22,82.22,82.22,300.0,51.0197,51.0197,51.0197,51.0197,300.0
2011-11-11 15:00:00,82.3,82.3,82.28,82.3,4000.0,51.0693,51.0693,51.0569,51.0693,4000.0
2011-11-11 15:10:00,82.29,82.29,82.27,82.27,2500.0,51.0631,51.0631,51.0507,51.0507,2500.0
2011-11-11 15:20:00,82.27,82.27,82.26,82.26,800.0,51.0507,51.0507,51.0445,51.0445,800.0
2011-11-11 15:30:00,82.23,82.28,82.23,82.28,1400.0,51.0259,51.0569,51.0259,51.0569,1400.0
2011-11-11 15:40:00,82.29,82.29,82.23,82.28,2300.0,51.0631,51.0631,51.0259,51.0569,2300.0
2011-11-11 15:50:00,82.31,82.31,82.31,82.31,900.0,51.0755,51.0755,51.0755,51.0755,900.0
2011-11-14 09:30:00,82.35,82.43,82.35,82.41,9000.0,51.1003,51.15,51.1003,51.1376,9000.0
2011-11-14 09:40:00,82.34,82.36,82.34,82.36,400.0,51.0941,51.1065,51.0941,51.1065,400.0
2011-11-14 09:50:00,82.37,82.37,82.36,82.36,300.0,51.1128,51.1128,51.1065,51.1065,300.0
2011-11-14 10:00:00,82.36,82.37,82.36,82.37,700.0,51.1065,51.1128,51.1065,51.1128,700.0
2011-11-14 10:10:00,82.37,82.37,82.34,82.35,4500.0,51.1128,51.1128,51.0941,51.1003,4500.0
2011-11-14 10:20:00,82.34,82.34,82.34,82.34,100.0,51.0941,51.0941,51.0941,51.0941,100.0
2011-11-14 10:30:00,82.35,82.35,82.34,82.35,500.0,51.1003,51.1003,51.0941,51.1003,500.0
2011-11-14 10:40:00,82.35,82.39,82.35,82.36,900.0,51.1003,51.1252,51.1003,51.1065,900.0
2011-11-14 10:50:00,82.34,82.34,82.32,82.32,1900.0,51.0941,51.0941,51.0817,51.0817,1900.0
2011-11-14 11:00:00,82.33,82.33,82.33,82.33,300.0,51.0879,51.0879,51.0879,51.0879,300.0
2011-11-14 11:10:00,82.33,82.33,82.33,82.33,0.0,51.0879,51.0879,51.0879,51.0879,0.0
2011-11-14 11:20:00,82.32,82.32,82.32,82.32,100.0,51.0817,51.0817,51.0817,51.0817,100.0
2011-11-14 11:30:00,82.32,82.32,82.32,82.32,0.0,51.0817,51.0817,51.0817,51.0817,0.0
2011-11-14 11:40:00,82.46,82.47,82.46,82.47,500.0,51.1686,51.1748,51.1686,51.1748,500.0
2011-11-14 11:50:00,82.49,82.5,82.49,82.5,200.0,51.1872,51.1934,51.1872,51.1934,200.0
2011-11-14 12:00:00,82.5,82.5,82.39,82.39,700.0,51.1934,51.1934,51.1252,51.1252,700.0
2011-11-14 12:10:00,82.35,82.41,82.35,82.41,400.0,51.1003,51.1376,51.1003,51.1376,400.0
2011-11-14 12:20:00,82.39,82.39,82.39,82.39,600.0,51.1252,51.1252,51.1252,51.1252,600.0
2011-11-14 12:30:00,82.41,82.41,82.4,82.41,1300.0,51.1376,51.1376,51.1314,51.1376,1300.0
2011-11-14 12:40:00,82.41,82.41,82.4,82.41,1000.0,51.1376,51.1376,51.1314,51.1376,1000.0
2011-11-14 12:50:00,82.41,82.41,82.39,82.41,2400.0,51.1376,51.1376,51.1252,51.1376,2400.0
2011-11-14 13:00:00,82.41,82.41,82.41,82.41,0.0,51.1376,51.1376,51.1376,51.1376,0.0
2011-11-14 13:10:00,82.4,82.4,82.38,82.38,5400.0,51.1314,51.1314,51.119,51.119,5400.0
2011-11-14 13:20:00,82.33,82.33,82.31,82.31,3800.0,51.0879,51.0879,51.0755,51.0755,3800.0
2011-11-14 13:30:00,82.3,82.3,82.26,82.26,700.0,51.0693,51.0693,51.0445,51.0445,700.0
2011-11-14 13:40:00,82.25,82.25,82.25,82.25,1900.0,51.0383,51.0383,51.0383,51.0383,1900.0
2011-11-14 13:50:00,82.25,82.25,82.25,82.25,100.0,51.0383,51.0383,51.0383,51.0383,100.0
2011-11-14 14:00:00,82.25,82.25,82.25,82.25,0.0,51.0383,51.0383,51.0383,51.0383,0.0
2011-11-14 14:10:00,82.28,82.28,82.26,82.26,2200.0,51.0569,51.0569,51.0445,51.0445,2200.0
2011-11-14 14:20:00,82.28,82.28,82.28,82.28,100.0,51.0569,51.0569,51.0569,51.0569,100.0
2011-11-14 14:30:00,82.32,82.32,82.3,82.3,2900.0,51.0817,51.0817,51.0693,51.0693,2900.0
2011-11-14 14:40:00,82.21,82.29,82.21,82.27,5000.0,51.0135,51.0631,51.0135,51.0507,5000.0
2011-11-14 14:50:00,82.26,82.26,82.26,82.26,100.0,51.0445,51.0445,51.0445,51.0445,100.0
2011-11-14 15:00:00,82.29,82.29,82.28,82.29,800.0,51.0631,51.0631,51.0569,51.0631,800.0
2011-11-14 15:10:00,82.28,82.36,82.28,82.29,38100.0,51.0569,51.1065,51.0569,51.0631,38100.0
2011-11-14 15:20:00,82.34,82.34,82.22,82.23,19800.0,51.0941,51.0941,51.0197,51.0259,19800.0
2011-11-14 15:30:00,82.32,82.32,82.21,82.22,400.0,51.0817,51.0817,51.0135,51.0197,400.0
2011-11-14 15:40:00,82.2,82.21,82.2,82.2,1500.0,51.0073,51.0135,51.0073,51.0073,1500.0
2011-11-14 15:50:00,82.17,82.29,82.11,82.28,5000.0,50.9886,51.0631,50.9514,51.0569,5000.0
2011-11-15 09:30:00,82.26,82.27,82.2,82.2,2700.0,51.0445,51.0507,51.0073,51.0073,2700.0
2011-11-15 09:40:00,82.14,82.14,82.14,82.14,100.0,50.97,50.97,50.97,50.97,100.0
2011-11-15 09:50:00,82.2,82.2,82.2,82.2,1000.0,51.0073,51.0073,51.0073,51.0073,1000.0
2011-11-15 10:00:00,82.15,82.15,82.13,82.14,1200.0,50.9762,50.9762,50.9638,50.97,1200.0
2011-11-15 10:10:00,82.2,82.2,82.2,82.2,500.0,51.0073,51.0073,51.0073,51.0073,500.0
2011-11-15 10:20:00,82.2,82.2,82.2,82.2,0.0,51.0073,51.0073,51.0073,51.0073,0.0
2011-11-15 10:30:00,82.2,82.26,82.2,82.26,2000.0,51.0073,51.0445,51.0073,51.0445,2000.0
2011-11-15 10:40:00,82.26,82.26,82.23,82.25,1700.0,51.0445,51.0445,51.0259,51.0383,1700.0
2011-11-15 10:50:00,82.26,82.29,82.25,82.25,1300.0,51.0445,51.0631,51.0383,51.0383,1300.0
2011-11-15 11:00:00,82.29,82.29,82.2,82.2,2300.0,51.0631,51.0631,51.0073,51.0073,2300.0
2011-11-15 11:10:00,82.21,82.27,82.21,82.27,1100.0,51.0135,51.0507,51.0135,51.0507,1100.0
2011-11-15 11:20:00,82.3,82.3,82.3,82.3,200.0,51.0693,51.0693,51.0693,51.0693,200.0
2011-11-15 11:30:00,82.37,82.37,82.3,82.3,1000.0,51.1128,51.1128,51.0693,51.0693,1000.0
2011-11-15 11:40:00,82.35,82.35,82.25,82.25,1500.0,51.1003,51.1003,51.0383,51.0383,1500.0
2011-11-15 11:50:00,82.33,82.34,82.33,82.34,1000.0,51.0879,51.0941,51.0879,51.0941,1000.0
2011-11-15 12:00:00,82.28,82.28,82.28,82.28,100.0,51.0569,51.0569,51.0569,51.0569,100.0
2011-11-15 12:10:00,82.28,82.28,82.28,82.28,0.0,51.0569,51.0569,51.0569,51.0569,0.0
2011-11-15 12:20:00,82.28,82.28,82.26,82.26,300.0,51.0569,51.0569,51.0445,51.0445,300.0
2011-11-15 12:30:00,82.22,82.22,82.22,82.22,1100.0,51.0197,51.0197,51.0197,51.0197,1100.0
2011-11-15 12:40:00,82.21,82.21,82.18,82.18,300.0,51.0135,51.0135,50.9949,50.9949,300.0
2011-11-15 12:50:00,82.18,82.18,82.18,82.18,0.0,50.9949,50.9949,50.9949,50.9949,0.0
2011-11-15 13:00:00,82.11,82.12,82.08,82.12,1900.0,50.9514,50.9576,50.9328,50.9576,1900.0
2011-11-15 13:10:00,82.1,82.12,82.09,82.12,1400.0,50.9452,50.9576,50.939,50.9576,1400.0
2011-11-15 13:20:00,82.14,82.14,82.08,82.1,1000.0,50.97,50.97,50.9328,50.9452,1000.0
2011-11-15 13:30:00,82.08,82.08,82.04,82.04,3500.0,50.9328,50.9328,50.908,50.908,3500.0
2011-11-15 13:40:00,82.04,82.08,82.04,82.07,700.0,50.908,50.9328,50.908,50.9266,700.0
2011-11-15 13:50:00,82.03,82.1,82.03,82.1,1200.0,50.9018,50.9452,50.9018,50.9452,1200.0
2011-11-15 14:00:00,82.11,82.12,82.1,82.12,4500.0,50.9514,50.9576,50.9452,50.9576,4500.0
2011-11-15 14:10:00,82.05,82.1,82.02,82.04,1500.0,50.9142,50.9452,50.8956,50.908,1500.0
2011-11-15 14:20:00,82.09,82.15,82.09,82.12,2300.0,50.939,50.9762,50.939,50.9576,2300.0
2011-11-15 14:30:00,82.11,82.12,82.1,82.1,1100.0,50.9514,50.9576,50.9452,50.9452,1100.0
2011-11-15 14:40:00,82.13,82.14,82.13,82.13,500.0,50.9638,50.97,50.9638,50.9638,500.0
2011-11-15 14:50:00,82.09,82.12,82.09,82.11,700.0,50.939,50.9576,50.939,50.9514,700.0
2011-11-15 15:00:00,82.1,82.11,82.08,82.09,5500.0,50.9452,50.9514,50.9328,50.939,5500.0
2011-11-15 15:10:00,82.09,82.09,82.09,82.09,0.0,50.939,50.939,50.939,50.939,0.0
2011-11-15 15:20:00,82.07,82.11,82.06,82.11,2000.0,50.9266,50.9514,50.9204,50.9514,2000.0
2011-11-15 15:30:00,82.09,82.1,82.09,82.09,1000.0,50.939,50.9452,50.939,50.939,1000.0
2011-11-15 15:40:00,82.08,82.12,82.08,82.11,4100.0,50.9328,50.9576,50.9328,50.9514,4100.0
2011-11-15 15:50:00,82.13,82.14,82.13,82.14,5200.0,50.9638,50.97,50.9638,50.97,5200.0
2011-11-16 09:30:00,82.17,82.17,82.1,82.1,1500.0,50.9886,50.9886,50.9452,50.9452,1500.0
2011-11-16 09:40:00,82.12,82.13,82.12,82.12,2400.0,50.9576,50.9638,50.9576,50.9576,2400.0
2011-11-16 09:50:00,82.12,82.15,82.12,82.15,200.0,50.9576,50.9762,50.9576,50.9762,200.0
2011-11-16 10:00:00,82.1,82.13,82.1,82.13,200.0,50.9452,50.9638,50.9452,50.9638,200.0
2011-11-16 10:10:00,82.18,82.18,82.11,82.11,800.0,50.9949,50.9949,50.9514,50.9514,800.0
2011-11-16 10:20:00,82.15,82.15,82.15,82.15,400.0,50.9762,50.9762,50.9762,50.9762,400.0
2011-11-16 10:30:00,82.16,82.16,82.16,82.16,100.0,50.9824,50.9824,50.9824,50.9824,100.0
2011-11-16 10:40:00,82.15,82.15,82.11,82.15,700.0,50.9762,50.9762,50.9514,50.9762,700.0
2011-11-16 10:50:00,82.14,82.14,82.13,82.13,1000.0,50.97,50.97,50.9638,50.9638,1000.0
2011-11-16 11:00:00,82.16,82.16,82.12,82.13,700.0,50.9824,50.9824,50.9576,50.9638,700.0
2011-11-16 11:10:00,82.14,82.16,82.14,82.16,700.0,50.97,50.9824,50.97,50.9824,700.0
2011-11-16 11:20:00,82.15,82.15,82.15,82.15,4300.0,50.9762,50.9762,50.9762,50.9762,4300.0
2011-11-16 11:30:00,82.14,82.14,82.1,82.1,300.0,50.97,50.97,50.9452,50.9452,300.0
2011-11-16 11:40:00,82.1,82.1,82.1,82.1,500.0,50.9452,50.9452,50.9452,50.9452,500.0
2011-11-16 11:50:00,82.21,82.22,82.13,82.13,500.0,51.0135,51.0197,50.9638,50.9638,500.0
2011-11-16 12:00:00,82.18,82.2,82.18,82.2,200.0,50.9949,51.0073,50.9949,51.0073,200.0
2011-11-16 12:10:00,82.21,82.21,82.21,82.21,100.0,51.0135,51.0135,51.0135,51.0135,100.0
2011-11-16 12:20:00,82.19,82.19,82.16,82.18,300.0,51.0011,51.0011,50.9824,50.9949,300.0
2011-11-16 12:30:00,82.15,82.19,82.07,82.17,2400.0,50.9762,51.0011,50.9266,50.9886,2400.0
2011-11-16 12:40:00,82.12,82.12,82.12,82.12,200.0,50.9576,50.9576,50.9576,50.9576,200.0
2011-11-16 12:50:00,82.13,82.18,82.13,82.18,300.0,50.9638,50.9949,50.9638,50.9949,300.0
2011-11-16 13:00:00,82.14,82.14,82.11,82.11,300.0,50.97,50.97,50.9514,50.9514,300.0
2011-11-16 13:10:00,82.08,82.18,82.08,82.18,7300.0,50.9328,50.9949,50.9328,50.9949,7300.0
2011-11-16 13:20:00,82.18,82.18,82.18,82.18,0.0,50.9949,50.9949,50.9949,50.9949,0.0
2011-11-16 13:30:00,82.12,82.12,82.12,82.12,100.0,50.9576,50.9576,50.9576,50.9576,100.0
2011-11-16 13:40:00,82.08,82.09,82.03,82.07,10900.0,50.9328,50.939,50.9018,50.9266,10900.0
2011-11-16 13:50:00,82.04,82.04,82.02,82.02,200.0,50.908,50.908,50.8956,50.8956,200.0
2011-11-16 14:00:00,82.05,82.09,82.05,82.09,500.0,50.9142,50.939,50.9142,50.939,500.0
2011-11-16 14:10:00,82.1,82.1,82.1,82.1,300.0,50.9452,50.9452,50.9452,50.9452,300.0
2011-11-16 14:20:00,82.09,82.1,82.09,82.1,400.0,50.939,50.9452,50.939,50.9452,400.0
2011-11-16 14:30:00,82.11,82.11,82.09,82.09,6800.0,50.9514,50.9514,50.939,50.939,6800.0
2011-11-16 14:40:00,82.14,82.17,82.09,82.17,4100.0,50.97,50.9886,50.939,50.9886,4100.0
2011-11-16 14:50:00,82.15,82.17,82.15,82.17,400.0,50.9762,50.9886,50.9762,50.9886,400.0
2011-11-16 15:00:00,82.18,82.18,82.18,82.18,400.0,50.9949,50.9949,50.9949,50.9949,400.0
2011-11-16 15:10:00,82.19,82.19,82.12,82.12,3800.0,51.0011,51.0011,50.9576,50.9576,3800.0
2011-11-16 15:20:00,82.18,82.18,82.17,82.17,600.0,50.9949,50.9949,50.9886,50.9886,600.0
2011-11-16 15:30:00,82.21,82.22,82.2,82.21,800.0,51.0135,51.0197,51.0073,51.0135,800.0
2011-11-16 15:40:00,82.23,82.23,82.19,82.22,800.0,51.0259,51.0259,51.0011,51.0197,800.0
2011-11-16 15:50:00,82.21,82.26,82.21,82.25,2400.0,51.0135,51.0445,51.0135,51.0383,2400.0
2011-11-17 09:30:00,82.0,82.0,81.76,81.76,13100.0,50.8832,50.8832,50.7342,50.7342,13100.0
2011-11-17 09:40:00,81.82,81.82,81.82,81.82,400.0,50.7715,50.7715,50.7715,50.7715,400.0
2011-11-17 09:50:00,81.84,81.85,81.84,81.85,3900.0,50.7839,50.7901,50.7839,50.7901,3900.0
2011-11-17 10:00:00,81.85,81.87,81.8,81.85,1400.0,50.7901,50.8025,50.7591,50.7901,1400.0
2011-11-17 10:10:00,81.81,81.85,81.75,81.75,1900.0,50.7653,50.7901,50.728,50.728,1900.0
2011-11-17 10:20:00,81.75,81.75,81.75,81.75,0.0,50.728,50.728,50.728,50.728,0.0
2011-11-17 10:30:00,81.84,81.84,81.81,81.81,900.0,50.7839,50.7839,50.7653,50.7653,900.0
2011-11-17 10:40:00,81.83,81.83,81.78,81.78,800.0,50.7777,50.7777,50.7466,50.7466,800.0
2011-11-17 10:50:00,81.83,81.85,81.77,81.77,8200.0,50.7777,50.7901,50.7404,50.7404,8200.0
2011-11-17 11:00:00,81.78,81.78,81.77,81.77,300.0,50.7466,50.7466,50.7404,50.7404,300.0
2011-11-17 11:10:00,81.77,81.77,81.72,81.73,2800.0,50.7404,50.7404,50.7094,50.7156,2800.0
2011-11-17 11:20:00,81.79,81.79,81.79,81.79,100.0,50.7528,50.7528,50.7528,50.7528,100.0
2011-11-17 11:30:00,81.76,81.77,81.66,81.66,30700.0,50.7342,50.7404,50.6722,50.6722,30700.0
2011-11-17 11:40:00,81.65,81.78,81.65,81.78,2800.0,50.666,50.7466,50.666,50.7466,2800.0
2011-11-17 11:50:00,81.79,81.82,81.79,81.82,800.0,50.7528,50.7715,50.7528,50.7715,800.0
2011-11-17 12:00:00,81.73,81.73,81.65,81.65,800.0,50.7156,50.7156,50.666,50.666,800.0
2011-11-17 12:10:00,81.6,81.6,81.51,81.55,1900.0,50.6349,50.6349,50.5791,50.6039,1900.0
2011-11-17 12:20:00,81.72,81.72,81.65,81.65,10300.0,50.7094,50.7094,50.666,50.666,10300.0
2011-11-17 12:30:00,81.94,81.94,81.94,81.94,100.0,50.8459,50.8459,50.8459,50.8459,100.0
2011-11-17 12:40:00,81.8,81.8,81.77,81.77,800.0,50.7591,50.7591,50.7404,50.7404,800.0
2011-11-17 12:50:00,81.75,81.76,81.69,81.75,1700.0,50.728,50.7342,50.6908,50.728,1700.0
2011-11-17 13:00:00,81.65,81.65,81.65,81.65,10400.0,50.666,50.666,50.666,50.666,10400.0
2011-11-17 13:10:00,81.74,81.74,81.67,81.71,1800.0,50.7218,50.7218,50.6784,50.7032,1800.0
2011-11-17 13:20:00,81.7,81.77,81.7,81.77,400.0,50.697,50.7404,50.697,50.7404,400.0
2011-11-17 13:30:00,81.77,81.77,81.77,81.77,0.0,50.7404,50.7404,50.7404,50.7404,0.0
2011-11-17 13:40:00,81.81,81.83,81.81,81.83,700.0,50.7653,50.7777,50.7653,50.7777,700.0
2011-11-17 13:50:00,81.83,81.92,81.83,81.89,3400.0,50.7777,50.8335,50.7777,50.8149,3400.0
2011-11-17 14:00:00,81.85,81.86,81.78,81.78,600.0,50.7901,50.7963,50.7466,50.7466,600.0
2011-11-17 14:10:00,81.82,81.82,81.82,81.82,100.0,50.7715,50.7715,50.7715,50.7715,100.0
2011-11-17 14:20:00,81.74,81.76,81.74,81.76,400.0,50.7218,50.7342,50.7218,50.7342,400.0
2011-11-17 14:30:00,81.75,81.75,81.72,81.72,500.0,50.728,50.728,50.7094,50.7094,500.0
2011-11-17 14:40:00,81.77,81.77,81.72,81.72,900.0,50.7404,50.7404,50.7094,50.7094,900.0
2011-11-17 14:50:00,81.68,81.71,81.68,81.71,11200.0,50.6846,50.7032,50.6846,50.7032,11200.0
2011-11-17 15:00:00,81.73,81.83,81.65,81.65,7900.0,50.7156,50.7777,50.666,50.666,7900.0
2011-11-17 15:10:00,81.65,81.65,81.65,81.65,0.0,50.666,50.666,50.666,50.666,0.0
2011-11-17 15:20:00,81.61,81.68,81.61,81.65,3700.0,50.6412,50.6846,50.6412,50.666,3700.0
2011-11-17 15:30:00,81.67,81.7,81.67,81.7,1300.0,50.6784,50.697,50.6784,50.697,1300.0
2011-11-17 15:40:00,81.67,81.68,81.66,81.66,700.0,50.6784,50.6846,50.6722,50.6722,700.0
2011-11-17 15:50:00,81.62,81.65,81.62,81.63,500.0,50.6474,50.666,50.6474,50.6536,500.0
2011-11-18 09:30:00,81.66,81.68,81.66,81.66,5400.0,50.6722,50.6846,50.6722,50.6722,5400.0
2011-11-18 09:40:00,81.69,81.69,81.65,81.67,600.0,50.6908,50.6908,50.666,50.6784,600.0
2011-11-18 09:50:00,81.63,81.63,81.6,81.6,1900.0,50.6536,50.6536,50.6349,50.6349,1900.0
2011-11-18 10:00:00,81.59,81.6,81.59,81.59,3000.0,50.6287,50.6349,50.6287,50.6287,3000.0
2011-11-18 10:10:00,81.59,81.59,81.59,81.59,0.0,50.6287,50.6287,50.6287,50.6287,0.0
2011-11-18 10:20:00,81.64,81.64,81.62,81.62,200.0,50.6598,50.6598,50.6474,50.6474,200.0
2011-11-18 10:30:00,81.59,81.59,81.53,81.53,2200.0,50.6287,50.6287,50.5915,50.5915,2200.0
2011-11-18 10:40:00,81.5,81.51,81.45,81.45,8400.0,50.5729,50.5791,50.5419,50.5419,8400.0
2011-11-18 10:50:00,81.43,81.45,81.43,81.45,1300.0,50.5295,50.5419,50.5295,50.5419,1300.0
2011-11-18 11:00:00,81.45,81.45,81.44,81.45,1400.0,50.5419,50.5419,50.5357,50.5419,1400.0
2011-11-18 11:10:00,81.57,81.57,81.53,81.53,600.0,50.6163,50.6163,50.5915,50.5915,600.0
2011-11-18 11:20:00,81.54,81.57,81.51,81.57,1700.0,50.5977,50.6163,50.5791,50.6163,1700.0
2011-11-18 11:30:00,81.46,81.59,81.46,81.58,700.0,50.5481,50.6287,50.5481,50.6225,700.0
2011-11-18 11:40:00,81.46,81.5,81.42,81.5,2300.0,50.5481,50.5729,50.5233,50.5729,2300.0
2011-11-18 11:50:00,81.53,81.53,81.53,81.53,200.0,50.5915,50.5915,50.5915,50.5915,200.0
2011-11-18 12:00:00,81.53,81.53,81.53,81.53,0.0,50.5915,50.5915,50.5915,50.5915,0.0
2011-11-18 12:10:00,81.5,81.5,81.5,81.5,400.0,50.5729,50.5729,50.5729,50.5729,400.0
2011-11-18 12:20:00,81.49,81.49,81.49,81.49,100.0,50.5667,50.5667,50.5667,50.5667,100.0
2011-11-18 12:30:00,81.5,81.5,81.5,81.5,200.0,50.5729,50.5729,50.5729,50.5729,200.0
2011-11-18 12:40:00,81.5,81.5,81.45,81.45,3100.0,50.5729,50.5729,50.5419,50.5419,3100.0
2011-11-18 12:50:00,81.5,81.5,81.5,81.5,400.0,50.5729,50.5729,50.5729,50.5729,400.0
2011-11-18 13:00:00,81.49,81.49,81.46,81.46,300.0,50.5667,50.5667,50.5481,50.5481,300.0
2011-11-18 13:10:00,81.48,81.49,81.48,81.48,4000.0,50.5605,50.5667,50.5605,50.5605,4000.0
2011-11-18 13:20:00,81.48,81.48,81.48,81.48,1200.0,50.5605,50.5605,50.5605,50.5605,1200.0
2011-11-18 13:30:00,81.49,81.49,81.48,81.48,400.0,50.5667,50.5667,50.5605,50.5605,400.0
2011-11-18 13:40:00,81.48,81.49,81.46,81.46,5700.0,50.5605,50.5667,50.5481,50.5481,5700.0
2011-11-18 13:50:00,81.45,81.49,81.44,81.49,1300.0,50.5419,50.5667,50.5357,50.5667,1300.0
2011-11-18 14:00:00,81.49,81.49,81.49,81.49,200.0,50.5667,50.5667,50.5667,50.5667,200.0
2011-11-18 14:10:00,81.45,81.45,81.44,81.44,300.0,50.5419,50.5419,50.5357,50.5357,300.0
2011-11-18 14:20:00,81.5,81.53,81.5,81.53,4300.0,50.5729,50.5915,50.5729,50.5915,4300.0
2011-11-18 14:30:00,81.47,81.47,81.47,81.47,200.0,50.5543,50.5543,50.5543,50.5543,200.0
2011-11-18 14:40:00,81.51,81.51,81.35,81.35,9800.0,50.5791,50.5791,50.4798,50.4798,9800.0
2011-11-18 14:50:00,81.47,81.49,81.45,81.48,3000.0,50.5543,50.5667,50.5419,50.5605,3000.0
2011-11-18 15:00:00,81.48,81.48,81.48,81.48,0.0,50.5605,50.5605,50.5605,50.5605,0.0
2011-11-18 15:10:00,81.46,81.46,81.38,81.38,1000.0,50.5481,50.5481,50.4984,50.4984,1000.0
2011-11-18 15:20:00,81.46,81.49,81.46,81.49,1300.0,50.5481,50.5667,50.5481,50.5667,1300.0
2011-11-18 15:30:00,81.39,81.46,81.39,81.4,700.0,50.5046,50.5481,50.5046,50.5108,700.0
2011-11-18 15:40:00,81.37,81.46,81.37,81.46,4500.0,50.4922,50.5481,50.4922,50.5481,4500.0
2011-11-18 15:50:00,81.46,81.48,81.4,81.48,2800.0,50.5481,50.5605,50.5108,50.5605,2800.0
2011-11-21 09:30:00,81.59,81.59,81.36,81.43,7000.0,50.6287,50.6287,50.486,50.5295,7000.0
2011-11-21 09:40:00,81.48,81.48,81.46,81.46,3600.0,50.5605,50.5605,50.5481,50.5481,3600.0
2011-11-21 09:50:00,81.54,81.55,81.48,81.5,4000.0,50.5977,50.6039,50.5605,50.5729,4000.0
2011-11-21 10:00:00,81.43,81.44,81.33,81.42,1200.0,50.5295,50.5357,50.4674,50.5233,1200.0
2011-11-21 10:10:00,81.42,81.42,81.42,81.42,400.0,50.5233,50.5233,50.5233,50.5233,400.0
2011-11-21 10:20:00,81.42,81.43,81.39,81.4,2200.0,50.5233,50.5295,50.5046,50.5108,2200.0
2011-11-21 10:30:00,81.4,81.4,81.4,81.4,900.0,50.5108,50.5108,50.5108,50.5108,900.0
2011-11-21 10:40:00,81.43,81.43,81.43,81.43,600.0,50.5295,50.5295,50.5295,50.5295,600.0
2011-11-21 10:50:00,81.42,81.47,81.42,81.47,300.0,50.5233,50.5543,50.5233,50.5543,300.0
2011-11-21 11:00:00,81.47,81.47,81.47,81.47,0.0,50.5543,50.5543,50.5543,50.5543,0.0
2011-11-21 11:10:00,81.45,81.45,81.42,81.42,900.0,50.5419,50.5419,50.5233,50.5233,900.0
2011-11-21 11:20:00,81.44,81.44,81.44,81.44,1800.0,50.5357,50.5357,50.5357,50.5357,1800.0
2011-11-21 11:30:00,81.41,81.41,81.33,81.33,5500.0,50.517,50.517,50.4674,50.4674,5500.0
2011-11-21 11:40:00,81.33,81.33,81.33,81.33,1400.0,50.4674,50.4674,50.4674,50.4674,1400.0
2011-11-21 11:50:00,81.29,81.29,81.28,81.28,200.0,50.4426,50.4426,50.4364,50.4364,200.0
2011-11-21 12:00:00,81.26,81.3,81.25,81.27,1500.0,50.424,50.4488,50.4178,50.4302,1500.0
2011-11-21 12:10:00,81.3,81.3,81.28,81.29,800.0,50.4488,50.4488,50.4364,50.4426,800.0
2011-11-21 12:20:00,81.25,81.25,81.2,81.2,3700.0,50.4178,50.4178,50.3867,50.3867,3700.0
2011-11-21 12:30:00,81.25,81.25,81.22,81.25,2200.0,50.4178,50.4178,50.3991,50.4178,2200.0
2011-11-21 12:40:00,81.22,81.22,81.17,81.17,23800.0,50.3991,50.3991,50.3681,50.3681,23800.0
2011-11-21 12:50:00,81.27,81.27,81.27,81.27,200.0,50.4302,50.4302,50.4302,50.4302,200.0
2011-11-21 13:00:00,81.27,81.29,81.19,81.19,1100.0,50.4302,50.4426,50.3805,50.3805,1100.0
2011-11-21 13:10:00,81.2,81.28,81.2,81.28,800.0,50.3867,50.4364,50.3867,50.4364,800.0
2011-11-21 13:20:00,81.29,81.29,81.28,81.28,3400.0,50.4426,50.4426,50.4364,50.4364,3400.0
2011-11-21 13:30:00,81.29,81.29,81.29,81.29,100.0,50.4426,50.4426,50.4426,50.4426,100.0
2011-11-21 13:40:00,81.29,81.3,81.29,81.3,500.0,50.4426,50.4488,50.4426,50.4488,500.0
2011-11-21 13:50:00,81.3,81.3,81.24,81.24,1300.0,50.4488,50.4488,50.4116,50.4116,1300.0
2011-11-21 14:00:00,81.3,81.42,81.26,81.26,2700.0,50.4488,50.5233,50.424,50.424,2700.0
2011-11-21 14:10:00,81.28,81.36,81.28,81.36,1000.0,50.4364,50.486,50.4364,50.486,1000.0
2011-11-21 14:20:00,81.34,81.34,81.34,81.34,200.0,50.4736,50.4736,50.4736,50.4736,200.0
2011-11-21 14:30:00,81.34,81.34,81.33,81.34,400.0,50.4736,50.4736,50.4674,50.4736,400.0
2011-11-21 14:40:00,81.32,81.32,81.26,81.26,2800.0,50.4612,50.4612,50.424,50.424,2800.0
2011-11-21 14:50:00,81.33,81.33,81.31,81.31,700.0,50.4674,50.4674,50.455,50.455,700.0
2011-11-21 15:00:00,81.33,81.33,81.31,81.33,2000.0,50.4674,50.4674,50.455,50.4674,2000.0
2011-11-21 15:10:00,81.33,81.33,81.33,81.33,0.0,50.4674,50.4674,50.4674,50.4674,0.0
2011-11-21 15:20:00,81.29,81.3,81.28,81.3,700.0,50.4426,50.4488,50.4364,50.4488,700.0
2011-11-21 15:30:00,81.31,81.32,81.28,81.3,1900.0,50.455,50.4612,50.4364,50.4488,1900.0
2011-11-21 15:40:00,81.31,81.31,81.27,81.31,6000.0,50.455,50.455,50.4302,50.455,6000.0
2011-11-21 15:50:00,81.29,81.29,81.29,81.29,500.0,50.4426,50.4426,50.4426,50.4426,500.0
2011-11-22 09:30:00,81.28,81.28,81.12,81.12,2800.0,50.4364,50.4364,50.3371,50.3371,2800.0
2011-11-22 09:40:00,81.22,81.22,81.22,81.22,600.0,50.3991,50.3991,50.3991,50.3991,600.0
2011-11-22 09:50:00,81.2,81.25,81.2,81.25,2800.0,50.3867,50.4178,50.3867,50.4178,2800.0
2011-11-22 10:00:00,81.27,81.27,81.27,81.27,1000.0,50.4302,50.4302,50.4302,50.4302,1000.0
2011-11-22 10:10:00,81.28,81.28,81.28,81.28,300.0,50.4364,50.4364,50.4364,50.4364,300.0
2011-11-22 10:20:00,81.22,81.22,81.22,81.22,1200.0,50.3991,50.3991,50.3991,50.3991,1200.0
2011-11-22 10:30:00,81.23,81.23,81.19,81.19,5400.0,50.4054,50.4054,50.3805,50.3805,5400.0
2011-11-22 10:40:00,81.24,81.24,81.24,81.24,300.0,50.4116,50.4116,50.4116,50.4116,300.0
2011-11-22 10:50:00,81.21,81.25,81.21,81.25,700.0,50.3929,50.4178,50.3929,50.4178,700.0
2011-11-22 11:00:00,81.25,81.26,81.24,81.26,300.0,50.4178,50.424,50.4116,50.424,300.0
2011-11-22 11:10:00,81.21,81.21,81.17,81.17,2900.0,50.3929,50.3929,50.3681,50.3681,2900.0
2011-11-22 11:20:00,81.21,81.21,81.21,81.21,300.0,50.3929,50.3929,50.3929,50.3929,300.0
2011-11-22 11:30:00,81.18,81.18,81.16,81.16,10600.0,50.3743,50.3743,50.3619,50.3619,10600.0
2011-11-22 11:40:00,81.14,81.14,81.14,81.14,800.0,50.3495,50.3495,50.3495,50.3495,800.0
2011-11-22 11:50:00,81.14,81.15,81.12,81.15,4800.0,50.3495,50.3557,50.3371,50.3557,4800.0
2011-11-22 12:00:00,81.15,81.15,81.06,81.06,4200.0,50.3557,50.3557,50.2999,50.2999,4200.0
2011-11-22 12:10:00,81.05,81.1,81.05,81.1,2100.0,50.2937,50.3247,50.2937,50.3247,2100.0
2011-11-22 12:20:00,81.06,81.09,81.06,81.09,1100.0,50.2999,50.3185,50.2999,50.3185,1100.0
2011-11-22 12:30:00,81.05,81.05,81.04,81.05,2900.0,50.2937,50.2937,50.2875,50.2937,2900.0
2011-11-22 12:40:00,81.05,81.05,81.05,81.05,100.0,50.2937,50.2937,50.2937,50.2937,100.0
2011-11-22 12:50:00,81.05,81.11,81.01,81.11,13600.0,50.2937,50.3309,50.2688,50.3309,13600.0
2011-11-22 13:00:00,81.09,81.09,81.09,81.09,100.0,50.3185,50.3185,50.3185,50.3185,100.0
2011-11-22 13:10:00,81.11,81.11,81.09,81.11,1800.0,50.3309,50.3309,50.3185,50.3309,1800.0
2011-11-22 13:20:00,81.1,81.1,81.1,81.1,100.0,50.3247,50.3247,50.3247,50.3247,100.0
2011-11-22 13:30:00,81.11,81.22,81.11,81.13,4500.0,50.3309,50.3991,50.3309,50.3433,4500.0
2011-11-22 13:40:00,81.21,81.21,81.18,81.18,300.0,50.3929,50.3929,50.3743,50.3743,300.0
2011-11-22 13:50:00,81.18,81.19,81.18,81.19,500.0,50.3743,50.3805,50.3743,50.3805,500.0
2011-11-22 14:00:00,81.22,81.26,81.2,81.26,900.0,50.3991,50.424,50.3867,50.424,900.0
2011-11-22 14:10:00,81.24,81.26,81.2,81.2,1400.0,50.4116,50.424,50.3867,50.3867,1400.0
2011-11-22 14:20:00,81.2,81.2,81.2,81.2,300.0,50.3867,50.3867,50.3867,50.3867,300.0
2011-11-22 14:30:00,81.2,81.2,81.2,81.2,200.0,50.3867,50.3867,50.3867,50.3867,200.0
2011-11-22 14:40:00,81.2,81.2,81.2,81.2,300.0,50.3867,50.3867,50.3867,50.3867,300.0
2011-11-22 14:50:00,81.2,81.2,81.2,81.2,0.0,50.3867,50.3867,50.3867,50.3867,0.0
2011-11-22 15:00:00,81.27,81.28,81.26,81.26,500.0,50.4302,50.4364,50.424,50.424,500.0
2011-11-22 15:10:00,81.26,81.26,81.26,81.26,0.0,50.424,50.424,50.424,50.424,0.0
2011-11-22 15:20:00,81.26,81.29,81.26,81.29,13900.0,50.424,50.4426,50.424,50.4426,13900.0
2011-11-22 15:30:00,81.29,81.29,81.24,81.27,1100.0,50.4426,50.4426,50.4116,50.4302,1100.0
2011-11-22 15:40:00,81.31,81.33,81.31,81.33,2000.0,50.455,50.4674,50.455,50.4674,2000.0
2011-11-22 15:50:00,81.29,81.33,81.29,81.33,2000.0,50.4426,50.4674,50.4426,50.4674,2000.0
2011-11-23 09:30:00,80.95,80.95,80.75,80.86,5800.0,50.2316,50.2316,50.1075,50.1758,5800.0
2011-11-23 09:40:00,80.84,80.94,80.78,80.91,1900.0,50.1633,50.2254,50.1261,50.2068,1900.0
2011-11-23 09:50:00,80.93,80.93,80.92,80.92,300.0,50.2192,50.2192,50.213,50.213,300.0
2011-11-23 10:00:00,80.93,80.93,80.9,80.9,1800.0,50.2192,50.2192,50.2006,50.2006,1800.0
2011-11-23 10:10:00,80.87,80.99,80.87,80.99,2000.0,50.182,50.2564,50.182,50.2564,2000.0
2011-11-23 10:20:00,80.98,81.02,80.89,81.02,2900.0,50.2502,50.275,50.1944,50.275,2900.0
2011-11-23 10:30:00,81.02,81.02,81.01,81.01,2200.0,50.275,50.275,50.2688,50.2688,2200.0
2011-11-23 10:40:00,81.01,81.01,80.92,80.92,1000.0,50.2688,50.2688,50.213,50.213,1000.0
2011-11-23 10:50:00,80.88,80.98,80.88,80.94,2400.0,50.1882,50.2502,50.1882,50.2254,2400.0
2011-11-23 11:00:00,80.88,80.98,80.88,80.98,1800.0,50.1882,50.2502,50.1882,50.2502,1800.0
2011-11-23 11:10:00,80.94,80.99,80.94,80.99,4300.0,50.2254,50.2564,50.2254,50.2564,4300.0
2011-11-23 11:20:00,80.98,80.98,80.98,80.98,100.0,50.2502,50.2502,50.2502,50.2502,100.0
2011-11-23 11:30:00,80.97,80.99,80.96,80.96,2600.0,50.244,50.2564,50.2378,50.2378,2600.0
2011-11-23 11:40:00,80.99,80.99,80.99,80.99,500.0,50.2564,50.2564,50.2564,50.2564,500.0
2011-11-23 11:50:00,80.91,80.96,80.91,80.91,500.0,50.2068,50.2378,50.2068,50.2068,500.0
2011-11-23 12:00:00,80.9,80.9,80.87,80.87,1100.0,50.2006,50.2006,50.182,50.182,1100.0
2011-11-23 12:10:00,80.91,80.91,80.91,80.91,400.0,50.2068,50.2068,50.2068,50.2068,400.0
2011-11-23 12:20:00,80.89,80.89,80.89,80.89,1000.0,50.1944,50.1944,50.1944,50.1944,1000.0
2011-11-23 12:30:00,80.91,80.94,80.87,80.87,400.0,50.2068,50.2254,50.182,50.182,400.0
2011-11-23 12:40:00,80.92,80.92,80.92,80.92,100.0,50.213,50.213,50.213,50.213,100.0
2011-11-23 12:50:00,80.92,80.92,80.92,80.92,0.0,50.213,50.213,50.213,50.213,0.0
2011-11-23 13:00:00,80.92,80.99,80.89,80.94,1400.0,50.213,50.2564,50.1944,50.2254,1400.0
2011-11-23 13:10:00,80.99,80.99,80.98,80.98,500.0,50.2564,50.2564,50.2502,50.2502,500.0
2011-11-23 13:20:00,80.92,80.99,80.91,80.95,2500.0,50.213,50.2564,50.2068,50.2316,2500.0
2011-11-23 13:30:00,80.91,80.92,80.88,80.88,3700.0,50.2068,50.213,50.1882,50.1882,3700.0
2011-11-23 13:40:00,80.96,80.99,80.88,80.9,2900.0,50.2378,50.2564,50.1882,50.2006,2900.0
2011-11-23 13:50:00,80.87,80.88,80.87,80.87,2700.0,50.182,50.1882,50.182,50.182,2700.0
2011-11-23 14:00:00,80.87,80.94,80.84,80.84,2800.0,50.182,50.2254,50.1633,50.1633,2800.0
2011-11-23 14:10:00,80.85,80.97,80.85,80.94,7000.0,50.1696,50.244,50.1696,50.2254,7000.0
2011-11-23 14:20:00,80.94,80.99,80.94,80.99,1900.0,50.2254,50.2564,50.2254,50.2564,1900.0
2011-11-23 14:30:00,80.95,80.99,80.94,80.94,2200.0,50.2316,50.2564,50.2254,50.2254,2200.0
2011-11-23 14:40:00,80.94,80.94,80.9,80.91,1100.0,50.2254,50.2254,50.2006,50.2068,1100.0
2011-11-23 14:50:00,80.9,80.96,80.87,80.96,1900.0,50.2006,50.2378,50.182,50.2378,1900.0
2011-11-23 15:00:00,80.89,80.9,80.89,80.9,1200.0,50.1944,50.2006,50.1944,50.2006,1200.0
2011-11-23 15:10:00,80.91,80.94,80.86,80.87,900.0,50.2068,50.2254,50.1758,50.182,900.0
2011-11-23 15:20:00,80.88,80.96,80.86,80.93,1600.0,50.1882,50.2378,50.1758,50.2192,1600.0
2011-11-23 15:30:00,80.87,80.94,80.87,80.88,900.0,50.182,50.2254,50.182,50.1882,900.0
2011-11-23 15:40:00,80.85,80.95,80.85,80.9,1200.0,50.1696,50.2316,50.1696,50.2006,1200.0
2011-11-23 15:50:00,80.89,80.97,80.86,80.89,3100.0,50.1944,50.244,50.1758,50.1944,3100.0
2011-11-25 09:30:00,81.0,81.0,80.89,80.95,3300.0,50.2626,50.2626,50.1944,50.2316,3300.0
2011-11-25 09:40:00,80.87,80.87,80.87,80.87,200.0,50.182,50.182,50.182,50.182,200.0
2011-11-25 09:50:00,80.95,80.95,80.95,80.95,100.0,50.2316,50.2316,50.2316,50.2316,100.0
2011-11-25 10:00:00,80.9,80.9,80.57,80.57,15800.0,50.2006,50.2006,49.9958,49.9958,15800.0
2011-11-25 10:10:00,80.57,80.57,80.57,80.57,0.0,49.9958,49.9958,49.9958,49.9958,0.0
2011-11-25 10:20:00,80.57,80.57,80.57,80.57,0.0,49.9958,49.9958,49.9958,49.9958,0.0
2011-11-25 10:30:00,80.66,80.68,80.66,80.68,1400.0,50.0517,50.0641,50.0517,50.0641,1400.0
2011-11-25 10:40:00,80.68,80.68,80.68,80.68,0.0,50.0641,50.0641,50.0641,50.0641,0.0
2011-11-25 10:50:00,80.66,80.66,80.66,80.66,400.0,50.0517,50.0517,50.0517,50.0517,400.0
2011-11-25 11:00:00,80.69,80.69,80.69,80.69,100.0,50.0703,50.0703,50.0703,50.0703,100.0
2011-11-25 11:10:00,80.75,80.75,80.72,80.72,3200.0,50.1075,50.1075,50.0889,50.0889,3200.0
2011-11-25 11:20:00,80.7,80.75,80.52,80.75,5400.0,50.0765,50.1075,49.9648,50.1075,5400.0
2011-11-25 11:30:00,80.72,80.72,80.67,80.67,900.0,50.0889,50.0889,50.0579,50.0579,900.0
2011-11-25 11:40:00,80.74,80.74,80.69,80.69,1600.0,50.1013,50.1013,50.0703,50.0703,1600.0
2011-11-25 11:50:00,80.72,80.75,80.67,80.67,3100.0,50.0889,50.1075,50.0579,50.0579,3100.0
2011-11-25 12:00:00,80.61,80.61,80.61,80.61,200.0,50.0206,50.0206,50.0206,50.0206,200.0
2011-11-25 12:10:00,80.61,80.61,80.61,80.61,0.0,50.0206,50.0206,50.0206,50.0206,0.0
2011-11-25 12:20:00,80.75,80.75,80.64,80.64,300.0,50.1075,50.1075,50.0392,50.0392,300.0
2011-11-25 12:30:00,80.68,80.68,80.68,80.68,200.0,50.0641,50.0641,50.0641,50.0641,200.0
2011-11-25 12:40:00,80.76,80.76,80.76,80.76,100.0,50.1137,50.1137,50.1137,50.1137,100.0
2011-11-25 12:50:00,80.76,80.76,80.73,80.73,1500.0,50.1137,50.1137,50.0951,50.0951,1500.0
2011-11-28 09:30:00,80.49,80.51,80.44,80.51,8300.0,49.9462,49.9586,49.9151,49.9586,8300.0
2011-11-28 09:40:00,80.49,80.53,80.48,80.53,1500.0,49.9462,49.971,49.94,49.971,1500.0
2011-11-28 09:50:00,80.54,80.54,80.52,80.54,2200.0,49.9772,49.9772,49.9648,49.9772,2200.0
2011-11-28 10:00:00,80.56,80.58,80.55,80.58,1100.0,49.9896,50.002,49.9834,50.002,1100.0
2011-11-28 10:10:00,80.53,80.56,80.53,80.54,4800.0,49.971,49.9896,49.971,49.9772,4800.0
2011-11-28 10:20:00,80.54,80.54,80.54,80.54,0.0,49.9772,49.9772,49.9772,49.9772,0.0
2011-11-28 10:30:00,80.54,80.59,80.54,80.58,700.0,49.9772,50.0082,49.9772,50.002,700.0
2011-11-28 10:40:00,80.61,80.61,80.61,80.61,300.0,50.0206,50.0206,50.0206,50.0206,300.0
2011-11-28 10:50:00,80.54,80.56,80.54,80.54,1800.0,49.9772,49.9896,49.9772,49.9772,1800.0
2011-11-28 11:00:00,80.54,80.54,80.54,80.54,0.0,49.9772,49.9772,49.9772,49.9772,0.0
2011-11-28 11:10:00,80.54,80.54,80.54,80.54,0.0,49.9772,49.9772,49.9772,49.9772,0.0
2011-11-28 11:20:00,80.54,80.54,80.54,80.54,0.0,49.9772,49.9772,49.9772,49.9772,0.0
2011-11-28 11:30:00,80.61,80.62,80.55,80.55,800.0,50.0206,50.0268,49.9834,49.9834,800.0
2011-11-28 11:40:00,80.59,80.59,80.59,80.59,100.0,50.0082,50.0082,50.0082,50.0082,100.0
2011-11-28 11:50:00,80.61,80.62,80.56,80.58,700.0,50.0206,50.0268,49.9896,50.002,700.0
2011-11-28 12:00:00,80.59,80.59,80.59,80.59,200.0,50.0082,50.0082,50.0082,50.0082,200.0
2011-11-28 12:10:00,80.59,80.63,80.59,80.62,300.0,50.0082,50.033,50.0082,50.0268,300.0
2011-11-28 12:20:00,80.61,80.66,80.61,80.64,800.0,50.0206,50.0517,50.0206,50.0392,800.0
2011-11-28 12:30:00,80.71,80.75,80.71,80.75,1300.0,50.0827,50.1075,50.0827,50.1075,1300.0
2011-11-28 12:40:00,80.67,80.67,80.67,80.67,900.0,50.0579,50.0579,50.0579,50.0579,900.0
2011-11-28 12:50:00,80.72,80.79,80.72,80.79,900.0,50.0889,50.1323,50.0889,50.1323,900.0
2011-11-28 13:00:00,80.81,80.81,80.81,80.81,400.0,50.1447,50.1447,50.1447,50.1447,400.0
2011-11-28 13:10:00,80.81,80.81,80.81,80.81,1000.0,50.1447,50.1447,50.1447,50.1447,1000.0
2011-11-28 13:20:00,80.8,80.8,80.76,80.76,500.0,50.1385,50.1385,50.1137,50.1137,500.0
2011-11-28 13:30:00,80.75,80.75,80.73,80.75,900.0,50.1075,50.1075,50.0951,50.1075,900.0
2011-11-28 13:40:00,80.75,80.75,80.75,80.75,100.0,50.1075,50.1075,50.1075,50.1075,100.0
2011-11-28 13:50:00,80.75,80.75,80.75,80.75,500.0,50.1075,50.1075,50.1075,50.1075,500.0
2011-11-28 14:00:00,80.71,80.76,80.71,80.74,1600.0,50.0827,50.1137,50.0827,50.1013,1600.0
2011-11-28 14:10:00,80.79,80.79,80.77,80.77,200.0,50.1323,50.1323,50.1199,50.1199,200.0
2011-11-28 14:20:00,80.79,80.81,80.79,80.81,300.0,50.1323,50.1447,50.1323,50.1447,300.0
2011-11-28 14:30:00,80.84,80.87,80.82,80.87,700.0,50.1633,50.182,50.1509,50.182,700.0
2011-11-28 14:40:00,80.87,80.87,80.87,80.87,0.0,50.182,50.182,50.182,50.182,0.0
2011-11-28 14:50:00,80.9,80.9,80.9,80.9,1200.0,50.2006,50.2006,50.2006,50.2006,1200.0
2011-11-28 15:00:00,80.87,80.88,80.87,80.88,300.0,50.182,50.1882,50.182,50.1882,300.0
2011-11-28 15:10:00,80.88,80.91,80.87,80.88,2200.0,50.1882,50.2068,50.182,50.1882,2200.0
2011-11-28 15:20:00,80.91,80.92,80.88,80.92,2100.0,50.2068,50.213,50.1882,50.213,2100.0
2011-11-28 15:30:00,80.91,80.91,80.9,80.91,4300.0,50.2068,50.2068,50.2006,50.2068,4300.0
2011-11-28 15:40:00,80.9,80.9,80.87,80.88,800.0,50.2006,50.2006,50.182,50.1882,800.0
2011-11-28 15:50:00,80.88,80.91,80.88,80.89,3400.0,50.1882,50.2068,50.1882,50.1944,3400.0
2011-11-29 09:30:00,80.76,80.76,80.67,80.73,6800.0,50.1137,50.1137,50.0579,50.0951,6800.0
2011-11-29 09:40:00,80.7,80.7,80.66,80.66,3600.0,50.0765,50.0765,50.0517,50.0517,3600.0
2011-11-29 09:50:00,80.67,80.67,80.65,80.65,800.0,50.0579,50.0579,50.0454,50.0454,800.0
2011-11-29 10:00:00,80.59,80.59,80.59,80.59,200.0,50.0082,50.0082,50.0082,50.0082,200.0
2011-11-29 10:10:00,80.6,80.62,80.6,80.6,2600.0,50.0144,50.0268,50.0144,50.0144,2600.0
2011-11-29 10:20:00,80.52,80.52,80.51,80.51,500.0,49.9648,49.9648,49.9586,49.9586,500.0
2011-11-29 10:30:00,80.51,80.57,80.51,80.57,1100.0,49.9586,49.9958,49.9586,49.9958,1100.0
2011-11-29 10:40:00,80.53,80.53,80.49,80.52,7300.0,49.971,49.971,49.9462,49.9648,7300.0
2011-11-29 10:50:00,80.53,80.55,80.53,80.55,900.0,49.971,49.9834,49.971,49.9834,900.0
2011-11-29 11:00:00,80.57,80.63,80.57,80.58,2300.0,49.9958,50.033,49.9958,50.002,2300.0
2011-11-29 11:10:00,80.54,80.67,80.54,80.67,6500.0,49.9772,50.0579,49.9772,50.0579,6500.0
2011-11-29 11:20:00,80.67,80.67,80.67,80.67,100.0,50.0579,50.0579,50.0579,50.0579,100.0
2011-11-29 11:30:00,80.68,80.68,80.68,80.68,700.0,50.0641,50.0641,50.0641,50.0641,700.0
2011-11-29 11:40:00,80.65,80.68,80.65,80.67,1900.0,50.0454,50.0641,50.0454,50.0579,1900.0
2011-11-29 11:50:00,80.65,80.65,80.61,80.65,1500.0,50.0454,50.0454,50.0206,50.0454,1500.0
2011-11-29 12:00:00,80.6,80.6,80.6,80.6,100.0,50.0144,50.0144,50.0144,50.0144,100.0
2011-11-29 12:10:00,80.61,80.65,80.61,80.65,800.0,50.0206,50.0454,50.0206,50.0454,800.0
2011-11-29 12:20:00,80.62,80.65,80.62,80.62,2900.0,50.0268,50.0454,50.0268,50.0268,2900.0
2011-11-29 12:30:00,80.62,80.62,80.62,80.62,0.0,50.0268,50.0268,50.0268,50.0268,0.0
2011-11-29 12:40:00,80.72,80.72,80.72,80.72,200.0,50.0889,50.0889,50.0889,50.0889,200.0
2011-11-29 12:50:00,80.69,80.7,80.69,80.7,500.0,50.0703,50.0765,50.0703,50.0765,500.0
2011-11-29 13:00:00,80.75,80.78,80.72,80.76,1000.0,50.1075,50.1261,50.0889,50.1137,1000.0
2011-11-29 13:10:00,80.73,80.77,80.72,80.76,2500.0,50.0951,50.1199,50.0889,50.1137,2500.0
2011-11-29 13:20:00,80.75,80.8,80.73,80.8,3500.0,50.1075,50.1385,50.0951,50.1385,3500.0
2011-11-29 13:30:00,80.8,80.8,80.77,80.78,2400.0,50.1385,50.1385,50.1199,50.1261,2400.0
2011-11-29 13:40:00,80.8,80.8,80.78,80.78,2800.0,50.1385,50.1385,50.1261,50.1261,2800.0
2011-11-29 13:50:00,80.78,80.81,80.77,80.81,1800.0,50.1261,50.1447,50.1199,50.1447,1800.0
2011-11-29 14:00:00,80.84,80.84,80.75,80.75,1400.0,50.1633,50.1633,50.1075,50.1075,1400.0
2011-11-29 14:10:00,80.75,80.76,80.75,80.76,300.0,50.1075,50.1137,50.1075,50.1137,300.0
2011-11-29 14:20:00,80.81,80.84,80.77,80.77,2000.0,50.1447,50.1633,50.1199,50.1199,2000.0
2011-11-29 14:30:00,80.81,80.81,80.77,80.78,600.0,50.1447,50.1447,50.1199,50.1261,600.0
2011-11-29 14:40:00,80.75,80.75,80.75,80.75,8100.0,50.1075,50.1075,50.1075,50.1075,8100.0
2011-11-29 14:50:00,80.72,80.74,80.7,80.7,1300.0,50.0889,50.1013,50.0765,50.0765,1300.0
2011-11-29 15:00:00,80.7,80.7,80.7,80.7,0.0,50.0765,50.0765,50.0765,50.0765,0.0
2011-11-29 15:10:00,80.7,80.7,80.67,80.7,500.0,50.0765,50.0765,50.0579,50.0765,500.0
2011-11-29 15:20:00,80.71,80.71,80.6,80.6,500.0,50.0827,50.0827,50.0144,50.0144,500.0
2011-11-29 15:30:00,80.7,80.7,80.68,80.68,800.0,50.0765,50.0765,50.0641,50.0641,800.0
2011-11-29 15:40:00,80.68,80.68,80.67,80.67,900.0,50.0641,50.0641,50.0579,50.0579,900.0
2011-11-29 15:50:00,80.68,80.7,80.68,80.69,1300.0,50.0641,50.0765,50.0641,50.0703,1300.0
2011-11-30 09:30:00,80.66,80.67,80.54,80.62,4100.0,50.213,50.2193,50.1383,50.1881,4100.0
2011-11-30 09:40:00,80.54,80.64,80.54,80.61,2100.0,50.1383,50.2006,50.1383,50.1819,2100.0
2011-11-30 09:50:00,80.68,80.68,80.6,80.6,1900.0,50.2255,50.2255,50.1757,50.1757,1900.0
2011-11-30 10:00:00,80.7,80.71,80.57,80.57,13800.0,50.2379,50.2442,50.157,50.157,13800.0
2011-11-30 10:10:00,80.61,80.61,80.53,80.53,1700.0,50.1819,50.1819,50.1321,50.1321,1700.0
2011-11-30 10:20:00,80.52,80.52,80.5,80.5,1500.0,50.1259,50.1259,50.1134,50.1134,1500.0
2011-11-30 10:30:00,80.5,80.5,80.45,80.46,3100.0,50.1134,50.1134,50.0823,50.0885,3100.0
2011-11-30 10:40:00,80.46,80.51,80.37,80.48,1100.0,50.0885,50.1197,50.0325,50.101,1100.0
2011-11-30 10:50:00,80.51,80.53,80.38,80.41,2200.0,50.1197,50.1321,50.0387,50.0574,2200.0
2011-11-30 11:00:00,80.39,80.51,80.39,80.51,600.0,50.0449,50.1197,50.0449,50.1197,600.0
2011-11-30 11:10:00,80.45,80.45,80.35,80.36,3300.0,50.0823,50.0823,50.02,50.0263,3300.0
2011-11-30 11:20:00,80.38,80.39,80.38,80.39,4000.0,50.0387,50.0449,50.0387,50.0449,4000.0
2011-11-30 11:30:00,80.39,80.39,80.39,80.39,0.0,50.0449,50.0449,50.0449,50.0449,0.0
2011-11-30 11:40:00,80.45,80.57,80.45,80.57,1000.0,50.0823,50.157,50.0823,50.157,1000.0
2011-11-30 11:50:00,80.64,80.64,80.64,80.64,100.0,50.2006,50.2006,50.2006,50.2006,100.0
2011-11-30 12:00:00,80.62,80.62,80.5,80.5,1400.0,50.1881,50.1881,50.1134,50.1134,1400.0
2011-11-30 12:10:00,80.6,80.6,80.6,80.6,100.0,50.1757,50.1757,50.1757,50.1757,100.0
2011-11-30 12:20:00,80.65,80.66,80.54,80.54,1000.0,50.2068,50.213,50.1383,50.1383,1000.0
2011-11-30 12:30:00,80.62,80.63,80.62,80.63,300.0,50.1881,50.1944,50.1881,50.1944,300.0
2011-11-30 12:40:00,80.65,80.65,80.65,80.65,200.0,50.2068,50.2068,50.2068,50.2068,200.0
2011-11-30 12:50:00,80.67,80.67,80.67,80.67,300.0,50.2193,50.2193,50.2193,50.2193,300.0
2011-11-30 13:00:00,80.65,80.65,80.65,80.65,100.0,50.2068,50.2068,50.2068,50.2068,100.0
2011-11-30 13:10:00,80.63,80.63,80.54,80.54,500.0,50.1944,50.1944,50.1383,50.1383,500.0
2011-11-30 13:20:00,80.63,80.63,80.56,80.56,300.0,50.1944,50.1944,50.1508,50.1508,300.0
2011-11-30 13:30:00,80.64,80.64,80.64,80.64,200.0,50.2006,50.2006,50.2006,50.2006,200.0
2011-11-30 13:40:00,80.65,80.7,80.62,80.65,5000.0,50.2068,50.2379,50.1881,50.2068,5000.0
2011-11-30 13:50:00,80.66,80.69,80.66,80.69,600.0,50.213,50.2317,50.213,50.2317,600.0
2011-11-30 14:00:00,80.69,80.69,80.61,80.62,7100.0,50.2317,50.2317,50.1819,50.1881,7100.0
2011-11-30 14:10:00,80.66,80.66,80.61,80.65,9700.0,50.213,50.213,50.1819,50.2068,9700.0
2011-11-30 14:20:00,80.65,80.66,80.65,80.65,500.0,50.2068,50.213,50.2068,50.2068,500.0
2011-11-30 14:30:00,80.65,80.69,80.65,80.67,700.0,50.2068,50.2317,50.2068,50.2193,700.0
2011-11-30 14:40:00,80.71,80.71,80.68,80.68,1900.0,50.2442,50.2442,50.2255,50.2255,1900.0
2011-11-30 14:50:00,80.71,80.72,80.71,80.71,1500.0,50.2442,50.2504,50.2442,50.2442,1500.0
2011-11-30 15:00:00,80.67,80.67,80.62,80.62,900.0,50.2193,50.2193,50.1881,50.1881,900.0
2011-11-30 15:10:00,80.61,80.61,80.58,80.59,1500.0,50.1819,50.1819,50.1632,50.1695,1500.0
2011-11-30 15:20:00,80.56,80.6,80.53,80.6,9600.0,50.1508,50.1757,50.1321,50.1757,9600.0
2011-11-30 15:30:00,80.61,80.61,80.56,80.56,2300.0,50.1819,50.1819,50.1508,50.1508,2300.0
2011-11-30 15:40:00,80.56,80.56,80.56,80.56,200.0,50.1508,50.1508,50.1508,50.1508,200.0
2011-11-30 15:50:00,80.56,80.62,80.54,80.61,1500.0,50.1508,50.1881,50.1383,50.1819,1500.0
2011-12-01 09:30:00,81.0,81.0,80.35,80.36,15800.0,50.4247,50.4247,50.02,50.0263,15800.0
2011-12-01 09:40:00,80.19,80.35,80.19,80.35,400.0,49.9204,50.02,49.9204,50.02,400.0
2011-12-01 09:50:00,80.3,80.31,80.3,80.31,600.0,49.9889,49.9951,49.9889,49.9951,600.0
2011-12-01 10:00:00,80.28,80.28,80.28,80.28,100.0,49.9765,49.9765,49.9765,49.9765,100.0
2011-12-01 10:10:00,80.33,80.35,80.26,80.31,900.0,50.0076,50.02,49.964,49.9951,900.0
2011-12-01 10:20:00,80.35,80.35,80.35,80.35,100.0,50.02,50.02,50.02,50.02,100.0
2011-12-01 10:30:00,80.35,80.35,80.18,80.18,1400.0,50.02,50.02,49.9142,49.9142,1400.0
2011-12-01 10:40:00,80.18,80.36,80.18,80.36,200.0,49.9142,50.0263,49.9142,50.0263,200.0
2011-12-01 10:50:00,80.27,80.46,80.27,80.46,2100.0,49.9702,50.0885,49.9702,50.0885,2100.0
2011-12-01 11:00:00,80.46,80.46,80.46,80.46,1600.0,50.0885,50.0885,50.0885,50.0885,1600.0
2011-12-01 11:10:00,80.51,80.51,80.4,80.4,600.0,50.1197,50.1197,50.0512,50.0512,600.0
2011-12-01 11:20:00,80.56,80.56,80.48,80.48,300.0,50.1508,50.1508,50.101,50.101,300.0
2011-12-01 11:30:00,80.48,80.48,80.48,80.48,0.0,50.101,50.101,50.101,50.101,0.0
2011-12-01 11:40:00,80.55,80.55,80.55,80.55,100.0,50.1446,50.1446,50.1446,50.1446,100.0
2011-12-01 11:50:00,80.54,80.54,80.54,80.54,500.0,50.1383,50.1383,50.1383,50.1383,500.0
2011-12-01 12:00:00,80.44,80.44,80.44,80.44,100.0,50.0761,50.0761,50.0761,50.0761,100.0
2011-12-01 12:10:00,80.53,80.56,80.51,80.55,1800.0,50.1321,50.1508,50.1197,50.1446,1800.0
2011-12-01 12:20:00,80.5,80.54,80.43,80.51,1000.0,50.1134,50.1383,50.0698,50.1197,1000.0
2011-12-01 12:30:00,80.51,80.53,80.48,80.48,1000.0,50.1197,50.1321,50.101,50.101,1000.0
2011-12-01 12:40:00,80.53,80.53,80.53,80.53,1500.0,50.1321,50.1321,50.1321,50.1321,1500.0
2011-12-01 12:50:00,80.56,80.58,80.56,80.58,900.0,50.1508,50.1632,50.1508,50.1632,900.0
2011-12-01 13:00:00,80.54,80.56,80.53,80.55,1100.0,50.1383,50.1508,50.1321,50.1446,1100.0
2011-12-01 13:10:00,80.54,80.54,80.54,80.54,100.0,50.1383,50.1383,50.1383,50.1383,100.0
2011-12-01 13:20:00,80.49,80.5,80.48,80.48,300.0,50.1072,50.1134,50.101,50.101,300.0
2011-12-01 13:30:00,80.44,80.45,80.44,80.45,800.0,50.0761,50.0823,50.0761,50.0823,800.0
2011-12-01 13:40:00,80.45,80.45,80.42,80.42,700.0,50.0823,50.0823,50.0636,50.0636,700.0
2011-12-01 13:50:00,80.45,80.47,80.41,80.41,3200.0,50.0823,50.0947,50.0574,50.0574,3200.0
2011-12-01 14:00:00,80.4,80.44,80.4,80.43,3800.0,50.0512,50.0761,50.0512,50.0698,3800.0
2011-12-01 14:10:00,80.44,80.45,80.4,80.4,3300.0,50.0761,50.0823,50.0512,50.0512,3300.0
2011-12-01 14:20:00,80.46,80.51,80.45,80.45,36000.0,50.0885,50.1197,50.0823,50.0823,36000.0
2011-12-01 14:30:00,80.44,80.48,80.44,80.48,8300.0,50.0761,50.101,50.0761,50.101,8300.0
2011-12-01 14:40:00,80.48,80.49,80.43,80.44,2100.0,50.101,50.1072,50.0698,50.0761,2100.0
2011-12-01 14:50:00,80.44,80.45,80.39,80.44,11100.0,50.0761,50.0823,50.0449,50.0761,11100.0
2011-12-01 15:00:00,80.45,80.48,80.45,80.48,1100.0,50.0823,50.101,50.0823,50.101,1100.0
2011-12-01 15:10:00,80.48,80.48,80.47,80.47,800.0,50.101,50.101,50.0947,50.0947,800.0
2011-12-01 15:20:00,80.47,80.47,80.47,80.47,1000.0,50.0947,50.0947,50.0947,50.0947,1000.0
2011-12-01 15:30:00,80.39,80.44,80.39,80.4,1200.0,50.0449,50.0761,50.0449,50.0512,1200.0
2011-12-01 15:40:00,80.36,80.36,80.36,80.36,200.0,50.0263,50.0263,50.0263,50.0263,200.0
2011-12-01 15:50:00,80.4,80.57,80.4,80.57,5200.0,50.0512,50.157,50.0512,50.157,5200.0
2011-12-02 09:30:00,80.76,80.78,80.51,80.68,6500.0,50.2753,50.2877,50.1197,50.2255,6500.0
2011-12-02 09:40:00,80.76,80.8,80.62,80.62,2400.0,50.2753,50.3002,50.1881,50.1881,2400.0
2011-12-02 09:50:00,80.81,80.81,80.81,80.81,100.0,50.3064,50.3064,50.3064,50.3064,100.0
2011-12-02 10:00:00,80.77,80.77,80.76,80.76,3100.0,50.2815,50.2815,50.2753,50.2753,3100.0
2011-12-02 10:10:00,80.72,80.76,80.7,80.7,1900.0,50.2504,50.2753,50.2379,50.2379,1900.0
2011-12-02 10:20:00,80.74,80.74,80.68,80.68,400.0,50.2628,50.2628,50.2255,50.2255,400.0
2011-12-02 10:30:00,80.73,80.79,80.73,80.78,1400.0,50.2566,50.294,50.2566,50.2877,1400.0
2011-12-02 10:40:00,80.81,80.81,80.76,80.8,1300.0,50.3064,50.3064,50.2753,50.3002,1300.0
2011-12-02 10:50:00,80.75,80.77,80.75,80.77,200.0,50.2691,50.2815,50.2691,50.2815,200.0
2011-12-02 11:00:00,80.76,80.85,80.76,80.85,3500.0,50.2753,50.3313,50.2753,50.3313,3500.0
2011-12-02 11:10:00,80.86,80.9,80.8,80.89,800.0,50.3375,50.3624,50.3002,50.3562,800.0
2011-12-02 11:20:00,80.89,80.95,80.89,80.91,400.0,50.3562,50.3936,50.3562,50.3687,400.0
2011-12-02 11:30:00,80.95,80.95,80.91,80.94,1400.0,50.3936,50.3936,50.3687,50.3873,1400.0
2011-12-02 11:40:00,80.92,80.92,80.9,80.9,200.0,50.3749,50.3749,50.3624,50.3624,200.0
2011-12-02 11:50:00,80.99,80.99,80.8,80.8,800.0,50.4185,50.4185,50.3002,50.3002,800.0
2011-12-02 12:00:00,80.91,81.0,80.86,80.86,8000.0,50.3687,50.4247,50.3375,50.3375,8000.0
2011-12-02 12:10:00,80.85,80.99,80.84,80.99,1000.0,50.3313,50.4185,50.3251,50.4185,1000.0
2011-12-02 12:20:00,81.0,81.02,80.97,81.02,5200.0,50.4247,50.4371,50.406,50.4371,5200.0
2011-12-02 12:30:00,81.01,81.03,81.01,81.03,2100.0,50.4309,50.4434,50.4309,50.4434,2100.0
2011-12-02 12:40:00,80.94,81.0,80.94,81.0,300.0,50.3873,50.4247,50.3873,50.4247,300.0
2011-12-02 12:50:00,80.88,81.01,80.88,81.0,2900.0,50.35,50.4309,50.35,50.4247,2900.0
2011-12-02 13:00:00,81.02,81.03,80.88,81.01,3400.0,50.4371,50.4434,50.35,50.4309,3400.0
2011-12-02 13:10:00,80.93,80.93,80.88,80.88,800.0,50.3811,50.3811,50.35,50.35,800.0
2011-12-02 13:20:00,80.87,80.87,80.87,80.87,100.0,50.3438,50.3438,50.3438,50.3438,100.0
2011-12-02 13:30:00,81.04,81.06,81.04,81.06,600.0,50.4496,50.462,50.4496,50.462,600.0
2011-12-02 13:40:00,80.98,80.98,80.97,80.97,800.0,50.4122,50.4122,50.406,50.406,800.0
2011-12-02 13:50:00,80.97,81.07,80.97,81.06,400.0,50.406,50.4683,50.406,50.462,400.0
2011-12-02 14:00:00,81.05,81.11,81.05,81.11,5600.0,50.4558,50.4932,50.4558,50.4932,5600.0
2011-12-02 14:10:00,81.06,81.09,81.04,81.04,500.0,50.462,50.4807,50.4496,50.4496,500.0
2011-12-02 14:20:00,81.08,81.08,81.0,81.05,11600.0,50.4745,50.4745,50.4247,50.4558,11600.0
2011-12-02 14:30:00,80.99,81.07,80.99,81.07,2700.0,50.4185,50.4683,50.4185,50.4683,2700.0
2011-12-02 14:40:00,81.04,81.09,81.04,81.04,4300.0,50.4496,50.4807,50.4496,50.4496,4300.0
2011-12-02 14:50:00,81.09,81.12,81.09,81.11,8700.0,50.4807,50.4994,50.4807,50.4932,8700.0
2011-12-02 15:00:00,81.11,81.11,81.06,81.09,7600.0,50.4932,50.4932,50.462,50.4807,7600.0
2011-12-02 15:10:00,81.1,81.1,81.06,81.08,6500.0,50.4869,50.4869,50.462,50.4745,6500.0
2011-12-02 15:20:00,81.11,81.11,81.09,81.09,700.0,50.4932,50.4932,50.4807,50.4807,700.0
2011-12-02 15:30:00,81.09,81.11,81.09,81.09,14900.0,50.4807,50.4932,50.4807,50.4807,14900.0
2011-12-02 15:40:00,81.07,81.11,81.05,81.07,3000.0,50.4683,50.4932,50.4558,50.4683,3000.0
2011-12-02 15:50:00,81.12,81.15,81.1,81.14,3900.0,50.4994,50.5181,50.4869,50.5118,3900.0
2011-12-05 09:30:00,81.11,81.18,81.11,81.18,3300.0,50.4932,50.5367,50.4932,50.5367,3300.0
2011-12-05 09:40:00,81.19,81.22,81.14,81.16,2100.0,50.543,50.5616,50.5118,50.5243,2100.0
2011-12-05 09:50:00,81.17,81.18,81.16,81.16,1200.0,50.5305,50.5367,50.5243,50.5243,1200.0
2011-12-05 10:00:00,81.26,81.27,81.15,81.22,1900.0,50.5865,50.5928,50.5181,50.5616,1900.0
2011-12-05 10:10:00,81.16,81.22,81.16,81.22,1800.0,50.5243,50.5616,50.5243,50.5616,1800.0
2011-12-05 10:20:00,81.22,81.23,81.16,81.19,7800.0,50.5616,50.5679,50.5243,50.543,7800.0
2011-12-05 10:30:00,81.19,81.19,81.19,81.19,0.0,50.543,50.543,50.543,50.543,0.0
2011-12-05 10:40:00,81.16,81.23,81.16,81.23,4000.0,50.5243,50.5679,50.5243,50.5679,4000.0
2011-12-05 10:50:00,81.25,81.25,81.2,81.2,1600.0,50.5803,50.5803,50.5492,50.5492,1600.0
2011-12-05 11:00:00,81.2,81.3,81.2,81.29,1300.0,50.5492,50.6114,50.5492,50.6052,1300.0
2011-12-05 11:10:00,81.3,81.3,81.26,81.28,4100.0,50.6114,50.6114,50.5865,50.599,4100.0
2011-12-05 11:20:00,81.25,81.25,81.22,81.24,1100.0,50.5803,50.5803,50.5616,50.5741,1100.0
2011-12-05 11:30:00,81.24,81.26,81.22,81.22,6600.0,50.5741,50.5865,50.5616,50.5616,6600.0
2011-12-05 11:40:00,81.25,81.25,81.22,81.22,4000.0,50.5803,50.5803,50.5616,50.5616,4000.0
2011-12-05 11:50:00,81.27,81.27,81.27,81.27,100.0,50.5928,50.5928,50.5928,50.5928,100.0
2011-12-05 12:00:00,81.28,81.28,81.24,81.24,700.0,50.599,50.599,50.5741,50.5741,700.0
2011-12-05 12:10:00,81.27,81.29,81.27,81.28,1300.0,50.5928,50.6052,50.5928,50.599,1300.0
2011-12-05 12:20:00,81.26,81.27,81.13,81.27,2400.0,50.5865,50.5928,50.5056,50.5928,2400.0
2011-12-05 12:30:00,81.25,81.27,81.25,81.27,1600.0,50.5803,50.5928,50.5803,50.5928,1600.0
2011-12-05 12:40:00,81.27,81.27,81.25,81.25,1400.0,50.5928,50.5928,50.5803,50.5803,1400.0
2011-12-05 12:50:00,81.26,81.26,81.25,81.25,3400.0,50.5865,50.5865,50.5803,50.5803,3400.0
2011-12-05 13:00:00,81.26,81.26,81.26,81.26,400.0,50.5865,50.5865,50.5865,50.5865,400.0
2011-12-05 13:10:00,81.27,81.29,81.25,81.29,800.0,50.5928,50.6052,50.5803,50.6052,800.0
2011-12-05 13:20:00,81.28,81.29,81.27,81.27,400.0,50.599,50.6052,50.5928,50.5928,400.0
2011-12-05 13:30:00,81.3,81.31,81.3,81.31,5300.0,50.6114,50.6177,50.6114,50.6177,5300.0
2011-12-05 13:40:00,81.34,81.38,81.32,81.34,3600.0,50.6363,50.6612,50.6239,50.6363,3600.0
2011-12-05 13:50:00,81.34,81.34,81.34,81.34,0.0,50.6363,50.6363,50.6363,50.6363,0.0
2011-12-05 14:00:00,81.43,81.44,81.4,81.4,800.0,50.6924,50.6986,50.6737,50.6737,800.0
2011-12-05 14:10:00,81.4,81.42,81.4,81.42,200.0,50.6737,50.6862,50.6737,50.6862,200.0
2011-12-05 14:20:00,81.41,81.41,81.39,81.39,1700.0,50.6799,50.6799,50.6675,50.6675,1700.0
2011-12-05 14:30:00,81.39,81.39,81.39,81.39,0.0,50.6675,50.6675,50.6675,50.6675,0.0
2011-12-05 14:40:00,81.42,81.43,81.42,81.43,500.0,50.6862,50.6924,50.6862,50.6924,500.0
2011-12-05 14:50:00,81.4,81.4,81.4,81.4,200.0,50.6737,50.6737,50.6737,50.6737,200.0
2011-12-05 15:00:00,81.41,81.45,81.41,81.45,800.0,50.6799,50.7048,50.6799,50.7048,800.0
2011-12-05 15:10:00,81.44,81.44,81.43,81.43,700.0,50.6986,50.6986,50.6924,50.6924,700.0
2011-12-05 15:20:00,81.45,81.48,81.45,81.46,4200.0,50.7048,50.7235,50.7048,50.7111,4200.0
2011-12-05 15:30:00,81.48,81.49,81.45,81.49,3400.0,50.7235,50.7297,50.7048,50.7297,3400.0
2011-12-05 15:40:00,81.49,81.5,81.48,81.49,3200.0,50.7297,50.736,50.7235,50.7297,3200.0
2011-12-05 15:50:00,81.5,81.5,81.45,81.46,5900.0,50.736,50.736,50.7048,50.7111,5900.0
2011-12-06 09:30:00,81.08,81.13,81.0,81.1,6800.0,50.4745,50.5056,50.4247,50.4869,6800.0
2011-12-06 09:40:00,81.09,81.17,81.09,81.17,400.0,50.4807,50.5305,50.4807,50.5305,400.0
2011-12-06 09:50:00,81.23,81.25,81.19,81.25,3600.0,50.5679,50.5803,50.543,50.5803,3600.0
2011-12-06 10:00:00,81.21,81.21,81.2,81.2,2600.0,50.5554,50.5554,50.5492,50.5492,2600.0
2011-12-06 10:10:00,81.18,81.2,81.13,81.2,700.0,50.5367,50.5492,50.5056,50.5492,700.0
2011-12-06 10:20:00,81.18,81.22,81.15,81.19,2600.0,50.5367,50.5616,50.5181,50.543,2600.0
2011-12-06 10:30:00,81.18,81.2,81.18,81.2,2300.0,50.5367,50.5492,50.5367,50.5492,2300.0
2011-12-06 10:40:00,81.2,81.2,81.2,81.2,0.0,50.5492,50.5492,50.5492,50.5492,0.0
2011-12-06 10:50:00,81.1,81.1,81.1,81.1,2000.0,50.4869,50.4869,50.4869,50.4869,2000.0
2011-12-06 11:00:00,81.1,81.2,81.09,81.1,3200.0,50.4869,50.5492,50.4807,50.4869,3200.0
2011-12-06 11:10:00,81.1,81.1,81.06,81.1,5000.0,50.4869,50.4869,50.462,50.4869,5000.0
2011-12-06 11:20:00,81.07,81.1,81.07,81.09,5000.0,50.4683,50.4869,50.4683,50.4807,5000.0
2011-12-06 11:30:00,81.1,81.1,81.08,81.1,2100.0,50.4869,50.4869,50.4745,50.4869,2100.0
2011-12-06 11:40:00,81.05,81.23,81.05,81.23,6200.0,50.4558,50.5679,50.4558,50.5679,6200.0
2011-12-06 11:50:00,81.12,81.12,81.12,81.12,100.0,50.4994,50.4994,50.4994,50.4994,100.0
2011-12-06 12:00:00,81.21,81.23,81.21,81.22,2800.0,50.5554,50.5679,50.5554,50.5616,2800.0
2011-12-06 12:10:00,81.23,81.23,81.2,81.21,1100.0,50.5679,50.5679,50.5492,50.5554,1100.0
2011-12-06 12:20:00,81.2,81.2,81.2,81.2,100.0,50.5492,50.5492,50.5492,50.5492,100.0
2011-12-06 12:30:00,81.21,81.21,81.21,81.21,400.0,50.5554,50.5554,50.5554,50.5554,400.0
2011-12-06 12:40:00,81.2,81.2,81.19,81.19,700.0,50.5492,50.5492,50.543,50.543,700.0
2011-12-06 12:50:00,81.14,81.14,81.14,81.14,200.0,50.5118,50.5118,50.5118,50.5118,200.0
2011-12-06 13:00:00,81.14,81.16,81.13,81.13,3200.0,50.5118,50.5243,50.5056,50.5056,3200.0
2011-12-06 13:10:00,81.13,81.13,81.11,81.13,2800.0,50.5056,50.5056,50.4932,50.5056,2800.0
2011-12-06 13:20:00,81.13,81.13,81.11,81.12,1600.0,50.5056,50.5056,50.4932,50.4994,1600.0
2011-12-06 13:30:00,81.12,81.12,81.09,81.1,3100.0,50.4994,50.4994,50.4807,50.4869,3100.0
2011-12-06 13:40:00,81.06,81.07,81.06,81.06,1400.0,50.462,50.4683,50.462,50.462,1400.0
2011-12-06 13:50:00,81.05,81.11,81.05,81.05,3800.0,50.4558,50.4932,50.4558,50.4558,3800.0
2011-12-06 14:00:00,81.05,81.11,81.04,81.04,800.0,50.4558,50.4932,50.4496,50.4496,800.0
2011-12-06 14:10:00,81.11,81.11,81.0,81.02,2700.0,50.4932,50.4932,50.4247,50.4371,2700.0
2011-12-06 14:20:00,81.04,81.05,81.0,81.0,19300.0,50.4496,50.4558,50.4247,50.4247,19300.0
2011-12-06 14:30:00,80.95,80.95,80.95,80.95,400.0,50.3936,50.3936,50.3936,50.3936,400.0
2011-12-06 14:40:00,80.96,80.96,80.94,80.95,1000.0,50.3998,50.3998,50.3873,50.3936,1000.0
2011-12-06 14:50:00,80.95,80.95,80.93,80.93,200.0,50.3936,50.3936,50.3811,50.3811,200.0
2011-12-06 15:00:00,80.9,80.98,80.9,80.95,700.0,50.3624,50.4122,50.3624,50.3936,700.0
2011-12-06 15:10:00,80.91,80.98,80.91,80.97,5000.0,50.3687,50.4122,50.3687,50.406,5000.0
2011-12-06 15:20:00,80.98,81.0,80.92,80.98,1400.0,50.4122,50.4247,50.3749,50.4122,1400.0
2011-12-06 15:30:00,80.98,80.98,80.98,80.98,0.0,50.4122,50.4122,50.4122,50.4122,0.0
2011-12-06 15:40:00,81.0,81.01,80.99,81.01,2900.0,50.4247,50.4309,50.4185,50.4309,2900.0
2011-12-06 15:50:00,81.02,81.04,81.02,81.04,2300.0,50.4371,50.4496,50.4371,50.4496,2300.0
2011-12-07 09:30:00,81.54,81.54,81.19,81.27,6400.0,50.7609,50.7609,50.543,50.5928,6400.0
2011-12-07 09:40:00,81.54,81.54,81.54,81.54,100.0,50.7609,50.7609,50.7609,50.7609,100.0
2011-12-07 09:50:00,81.45,81.49,81.44,81.49,1100.0,50.7048,50.7297,50.6986,50.7297,1100.0
2011-12-07 10:00:00,81.45,81.45,81.45,81.45,1000.0,50.7048,50.7048,50.7048,50.7048,1000.0
2011-12-07 10:10:00,81.5,81.5,81.44,81.5,500.0,50.736,50.736,50.6986,50.736,500.0
2011-12-07 10:20:00,81.49,81.49,81.49,81.49,100.0,50.7297,50.7297,50.7297,50.7297,100.0
2011-12-07 10:30:00,81.51,81.51,81.5,81.5,300.0,50.7422,50.7422,50.736,50.736,300.0
2011-12-07 10:40:00,81.48,81.48,81.48,81.48,300.0,50.7235,50.7235,50.7235,50.7235,300.0
2011-12-07 10:50:00,81.31,81.31,81.31,81.31,2300.0,50.6177,50.6177,50.6177,50.6177,2300.0
2011-12-07 11:00:00,81.31,81.31,81.31,81.31,0.0,50.6177,50.6177,50.6177,50.6177,0.0
2011-12-07 11:10:00,81.43,81.43,81.43,81.43,100.0,50.6924,50.6924,50.6924,50.6924,100.0
2011-12-07 11:20:00,81.47,81.47,81.38,81.38,400.0,50.7173,50.7173,50.6612,50.6612,400.0
2011-12-07 11:30:00,81.45,81.45,81.41,81.41,800.0,50.7048,50.7048,50.6799,50.6799,800.0
2011-12-07 11:40:00,81.4,81.4,81.4,81.4,300.0,50.6737,50.6737,50.6737,50.6737,300.0
2011-12-07 11:50:00,81.4,81.4,81.35,81.35,300.0,50.6737,50.6737,50.6426,50.6426,300.0
2011-12-07 12:00:00,81.38,81.4,81.3,81.4,1100.0,50.6612,50.6737,50.6114,50.6737,1100.0
2011-12-07 12:10:00,81.39,81.41,81.38,81.41,5100.0,50.6675,50.6799,50.6612,50.6799,5100.0
2011-12-07 12:20:00,81.43,81.43,81.43,81.43,200.0,50.6924,50.6924,50.6924,50.6924,200.0
2011-12-07 12:30:00,81.43,81.43,81.43,81.43,0.0,50.6924,50.6924,50.6924,50.6924,0.0
2011-12-07 12:40:00,81.44,81.44,81.44,81.44,100.0,50.6986,50.6986,50.6986,50.6986,100.0
2011-12-07 12:50:00,81.44,81.44,81.44,81.44,0.0,50.6986,50.6986,50.6986,50.6986,0.0
2011-12-07 13:00:00,81.43,81.43,81.41,81.42,4800.0,50.6924,50.6924,50.6799,50.6862,4800.0
2011-12-07 13:10:00,81.43,81.43,81.3,81.35,600.0,50.6924,50.6924,50.6114,50.6426,600.0
2011-12-07 13:20:00,81.43,81.43,81.31,81.31,400.0,50.6924,50.6924,50.6177,50.6177,400.0
2011-12-07 13:30:00,81.51,81.52,81.48,81.51,1200.0,50.7422,50.7484,50.7235,50.7422,1200.0
2011-12-07 13:40:00,81.56,81.56,81.51,81.51,800.0,50.7733,50.7733,50.7422,50.7422,800.0
2011-12-07 13:50:00,81.53,81.54,81.52,81.52,4700.0,50.7546,50.7609,50.7484,50.7484,4700.0
2011-12-07 14:00:00,81.53,81.53,81.52,81.52,300.0,50.7546,50.7546,50.7484,50.7484,300.0
2011-12-07 14:10:00,81.53,81.53,81.5,81.5,300.0,50.7546,50.7546,50.736,50.736,300.0
2011-12-07 14:20:00,81.55,81.56,81.51,81.54,3000.0,50.7671,50.7733,50.7422,50.7609,3000.0
2011-12-07 14:30:00,81.52,81.57,81.5,81.57,3000.0,50.7484,50.7795,50.736,50.7795,3000.0
2011-12-07 14:40:00,81.52,81.6,81.52,81.6,2000.0,50.7484,50.7982,50.7484,50.7982,2000.0
2011-12-07 14:50:00,81.53,81.64,81.53,81.64,300.0,50.7546,50.8231,50.7546,50.8231,300.0
2011-12-07 15:00:00,81.63,81.63,81.63,81.63,100.0,50.8169,50.8169,50.8169,50.8169,100.0
2011-12-07 15:10:00,81.63,81.63,81.63,81.63,200.0,50.8169,50.8169,50.8169,50.8169,200.0
2011-12-07 15:20:00,81.6,81.61,81.6,81.6,1200.0,50.7982,50.8044,50.7982,50.7982,1200.0
2011-12-07 15:30:00,81.62,81.62,81.58,81.58,5500.0,50.8107,50.8107,50.7858,50.7858,5500.0
2011-12-07 15:40:00,81.62,81.62,81.58,81.6,2800.0,50.8107,50.8107,50.7858,50.7982,2800.0
2011-12-07 15:50:00,81.58,81.59,81.51,81.59,7500.0,50.7858,50.792,50.7422,50.792,7500.0
2011-12-08 09:30:00,81.47,81.47,81.4,81.4,11100.0,50.7173,50.7173,50.6737,50.6737,11100.0
2011-12-08 09:40:00,81.39,81.41,81.32,81.4,900.0,50.6675,50.6799,50.6239,50.6737,900.0
2011-12-08 09:50:00,81.44,81.46,81.31,81.31,700.0,50.6986,50.7111,50.6177,50.6177,700.0
2011-12-08 10:00:00,81.57,81.68,81.57,81.57,6000.0,50.7795,50.848,50.7795,50.7795,6000.0
2011-12-08 10:10:00,81.54,81.56,81.49,81.56,2100.0,50.7609,50.7733,50.7297,50.7733,2100.0
2011-12-08 10:20:00,81.59,81.59,81.59,81.59,600.0,50.792,50.792,50.792,50.792,600.0
2011-12-08 10:30:00,81.53,81.53,81.34,81.52,2700.0,50.7546,50.7546,50.6363,50.7484,2700.0
2011-12-08 10:40:00,81.52,81.52,81.3,81.3,1000.0,50.7484,50.7484,50.6114,50.6114,1000.0
2011-12-08 10:50:00,81.34,81.56,81.34,81.56,3900.0,50.6363,50.7733,50.6363,50.7733,3900.0
2011-12-08 11:00:00,81.59,81.59,81.51,81.51,3000.0,50.792,50.792,50.7422,50.7422,3000.0
2011-12-08 11:10:00,81.6,81.64,81.6,81.63,2700.0,50.7982,50.8231,50.7982,50.8169,2700.0
2011-12-08 11:20:00,81.63,81.66,81.63,81.66,1200.0,50.8169,50.8356,50.8169,50.8356,1200.0
2011-12-08 11:30:00,81.66,81.66,81.66,81.66,0.0,50.8356,50.8356,50.8356,50.8356,0.0
2011-12-08 11:40:00,81.65,81.66,81.63,81.64,5700.0,50.8293,50.8356,50.8169,50.8231,5700.0
2011-12-08 11:50:00,81.65,81.65,81.62,81.65,4800.0,50.8293,50.8293,50.8107,50.8293,4800.0
2011-12-08 12:00:00,81.62,81.65,81.62,81.65,1700.0,50.8107,50.8293,50.8107,50.8293,1700.0
2011-12-08 12:10:00,81.57,81.63,81.57,81.57,4500.0,50.7795,50.8169,50.7795,50.7795,4500.0
2011-12-08 12:20:00,81.6,81.6,81.6,81.6,700.0,50.7982,50.7982,50.7982,50.7982,700.0
2011-12-08 12:30:00,81.6,81.64,81.6,81.64,1600.0,50.7982,50.8231,50.7982,50.8231,1600.0
2011-12-08 12:40:00,81.59,81.61,81.59,81.61,400.0,50.792,50.8044,50.792,50.8044,400.0
2011-12-08 12:50:00,81.6,81.63,81.58,81.58,1600.0,50.7982,50.8169,50.7858,50.7858,1600.0
2011-12-08 13:00:00,81.62,81.62,81.5,81.5,1100.0,50.8107,50.8107,50.736,50.736,1100.0
2011-12-08 13:10:00,81.48,81.61,81.45,81.45,1400.0,50.7235,50.8044,50.7048,50.7048,1400.0
2011-12-08 13:20:00,81.46,81.48,81.43,81.47,1500.0,50.7111,50.7235,50.6924,50.7173,1500.0
2011-12-08 13:30:00,81.4,81.44,81.38,81.39,1200.0,50.6737,50.6986,50.6612,50.6675,1200.0
2011-12-08 13:40:00,81.45,81.46,81.37,81.37,1700.0,50.7048,50.7111,50.655,50.655,1700.0
2011-12-08 13:50:00,81.37,81.56,81.37,81.52,6700.0,50.655,50.7733,50.655,50.7484,6700.0
2011-12-08 14:00:00,81.57,81.57,81.37,81.55,2200.0,50.7795,50.7795,50.655,50.7671,2200.0
2011-12-08 14:10:00,81.4,81.52,81.36,81.5,1300.0,50.6737,50.7484,50.6488,50.736,1300.0
2011-12-08 14:20:00,81.33,81.43,81.33,81.36,2300.0,50.6301,50.6924,50.6301,50.6488,2300.0
2011-12-08 14:30:00,81.53,81.57,81.41,81.54,5600.0,50.7546,50.7795,50.6799,50.7609,5600.0
2011-12-08 14:40:00,81.49,81.49,81.48,81.48,700.0,50.7297,50.7297,50.7235,50.7235,700.0
2011-12-08 14:50:00,81.48,81.6,81.48,81.53,4200.0,50.7235,50.7982,50.7235,50.7546,4200.0
2011-12-08 15:00:00,81.53,81.62,81.53,81.61,2500.0,50.7546,50.8107,50.7546,50.8044,2500.0
2011-12-08 15:10:00,81.53,81.63,81.5,81.51,1700.0,50.7546,50.8169,50.736,50.7422,1700.0
2011-12-08 15:20:00,81.5,81.61,81.5,81.61,4600.0,50.736,50.8044,50.736,50.8044,4600.0
2011-12-08 15:30:00,81.54,81.59,81.53,81.57,1400.0,50.7609,50.792,50.7546,50.7795,1400.0
2011-12-08 15:40:00,81.5,81.56,81.5,81.53,1100.0,50.736,50.7733,50.736,50.7546,1100.0
2011-12-08 15:50:00,81.53,81.6,81.53,81.6,2600.0,50.7546,50.7982,50.7546,50.7982,2600.0
2011-12-09 09:30:00,81.61,81.61,81.51,81.51,6700.0,50.8044,50.8044,50.7422,50.7422,6700.0
2011-12-09 09:40:00,81.52,81.57,81.5,81.53,5200.0,50.7484,50.7795,50.736,50.7546,5200.0
2011-12-09 09:50:00,81.53,81.53,81.44,81.44,2000.0,50.7546,50.7546,50.6986,50.6986,2000.0
2011-12-09 10:00:00,81.49,81.49,81.39,81.39,1400.0,50.7297,50.7297,50.6675,50.6675,1400.0
2011-12-09 10:10:00,81.46,81.46,81.46,81.46,600.0,50.7111,50.7111,50.7111,50.7111,600.0
2011-12-09 10:20:00,81.46,81.46,81.46,81.46,0.0,50.7111,50.7111,50.7111,50.7111,0.0
2011-12-09 10:30:00,81.46,81.46,81.46,81.46,0.0,50.7111,50.7111,50.7111,50.7111,0.0
2011-12-09 10:40:00,81.44,81.44,81.44,81.44,200.0,50.6986,50.6986,50.6986,50.6986,200.0
2011-12-09 10:50:00,81.53,81.53,81.4,81.53,1900.0,50.7546,50.7546,50.6737,50.7546,1900.0
2011-12-09 11:00:00,81.5,81.5,81.46,81.46,1300.0,50.736,50.736,50.7111,50.7111,1300.0
2011-12-09 11:10:00,81.42,81.42,81.41,81.42,600.0,50.6862,50.6862,50.6799,50.6862,600.0
2011-12-09 11:20:00,81.43,81.45,81.43,81.43,1500.0,50.6924,50.7048,50.6924,50.6924,1500.0
2011-12-09 11:30:00,81.4,81.41,81.35,81.4,6000.0,50.6737,50.6799,50.6426,50.6737,6000.0
2011-12-09 11:40:00,81.36,81.36,81.34,81.35,1600.0,50.6488,50.6488,50.6363,50.6426,1600.0
2011-12-09 11:50:00,81.37,81.37,81.36,81.36,3500.0,50.655,50.655,50.6488,50.6488,3500.0
2011-12-09 12:00:00,81.35,81.35,81.25,81.27,1500.0,50.6426,50.6426,50.5803,50.5928,1500.0
2011-12-09 12:10:00,81.27,81.3,81.27,81.3,400.0,50.5928,50.6114,50.5928,50.6114,400.0
2011-12-09 12:20:00,81.28,81.28,81.28,81.28,100.0,50.599,50.599,50.599,50.599,100.0
2011-12-09 12:30:00,81.29,81.32,81.25,81.28,4900.0,50.6052,50.6239,50.5803,50.599,4900.0
2011-12-09 12:40:00,81.25,81.25,81.24,81.24,1400.0,50.5803,50.5803,50.5741,50.5741,1400.0
2011-12-09 12:50:00,81.25,81.26,81.22,81.22,400.0,50.5803,50.5865,50.5616,50.5616,400.0
2011-12-09 13:00:00,81.19,81.3,81.19,81.3,800.0,50.543,50.6114,50.543,50.6114,800.0
2011-12-09 13:10:00,81.3,81.3,81.3,81.3,0.0,50.6114,50.6114,50.6114,50.6114,0.0
2011-12-09 13:20:00,81.24,81.24,81.23,81.23,600.0,50.5741,50.5741,50.5679,50.5679,600.0
2011-12-09 13:30:00,81.26,81.28,81.2,81.2,1100.0,50.5865,50.599,50.5492,50.5492,1100.0
2011-12-09 13:40:00,81.28,81.29,81.26,81.29,1700.0,50.599,50.6052,50.5865,50.6052,1700.0
2011-12-09 13:50:00,81.29,81.29,81.29,81.29,0.0,50.6052,50.6052,50.6052,50.6052,0.0
2011-12-09 14:00:00,81.29,81.29,81.29,81.29,0.0,50.6052,50.6052,50.6052,50.6052,0.0
2011-12-09 14:10:00,81.28,81.28,81.23,81.23,400.0,50.599,50.599,50.5679,50.5679,400.0
2011-12-09 14:20:00,81.29,81.29,81.28,81.28,1300.0,50.6052,50.6052,50.599,50.599,1300.0
2011-12-09 14:30:00,81.28,81.28,81.25,81.26,1700.0,50.599,50.599,50.5803,50.5865,1700.0
2011-12-09 14:40:00,81.28,81.28,81.26,81.26,1200.0,50.599,50.599,50.5865,50.5865,1200.0
2011-12-09 14:50:00,81.28,81.29,81.26,81.29,2600.0,50.599,50.6052,50.5865,50.6052,2600.0
2011-12-09 15:00:00,81.28,81.31,81.28,81.3,3300.0,50.599,50.6177,50.599,50.6114,3300.0
2011-12-09 15:10:00,81.31,81.32,81.3,81.3,1800.0,50.6177,50.6239,50.6114,50.6114,1800.0
2011-12-09 15:20:00,81.28,81.29,81.28,81.29,1500.0,50.599,50.6052,50.599,50.6052,1500.0
2011-12-09 15:30:00,81.26,81.29,81.26,81.29,1400.0,50.5865,50.6052,50.5865,50.6052,1400.0
2011-12-09 15:40:00,81.28,81.28,81.25,81.25,400.0,50.599,50.599,50.5803,50.5803,400.0
2011-12-09 15:50:00,81.27,81.29,81.27,81.29,2900.0,50.5928,50.6052,50.5928,50.6052,2900.0
2011-12-12 09:30:00,81.52,81.52,81.35,81.45,4500.0,50.7484,50.7484,50.6426,50.7048,4500.0
2011-12-12 09:40:00,81.42,81.46,81.36,81.44,4200.0,50.6862,50.7111,50.6488,50.6986,4200.0
2011-12-12 09:50:00,81.44,81.44,81.44,81.44,0.0,50.6986,50.6986,50.6986,50.6986,0.0
2011-12-12 10:00:00,81.44,81.44,81.44,81.44,0.0,50.6986,50.6986,50.6986,50.6986,0.0
2011-12-12 10:10:00,81.41,81.41,81.41,81.41,100.0,50.6799,50.6799,50.6799,50.6799,100.0
2011-12-12 10:20:00,81.41,81.42,81.35,81.39,3700.0,50.6799,50.6862,50.6426,50.6675,3700.0
2011-12-12 10:30:00,81.38,81.39,81.37,81.39,700.0,50.6612,50.6675,50.655,50.6675,700.0
2011-12-12 10:40:00,81.35,81.35,81.35,81.35,200.0,50.6426,50.6426,50.6426,50.6426,200.0
2011-12-12 10:50:00,81.35,81.35,81.35,81.35,100.0,50.6426,50.6426,50.6426,50.6426,100.0
2011-12-12 11:00:00,81.34,81.35,81.32,81.33,3600.0,50.6363,50.6426,50.6239,50.6301,3600.0
2011-12-12 11:10:00,81.33,81.33,81.33,81.33,0.0,50.6301,50.6301,50.6301,50.6301,0.0
2011-12-12 11:20:00,81.35,81.35,81.33,81.35,1000.0,50.6426,50.6426,50.6301,50.6426,1000.0
2011-12-12 11:30:00,81.36,81.37,81.36,81.37,1100.0,50.6488,50.655,50.6488,50.655,1100.0
2011-12-12 11:40:00,81.37,81.37,81.37,81.37,0.0,50.655,50.655,50.655,50.655,0.0
2011-12-12 11:50:00,81.43,81.44,81.39,81.4,700.0,50.6924,50.6986,50.6675,50.6737,700.0
2011-12-12 12:00:00,81.4,81.42,81.4,81.42,1400.0,50.6737,50.6862,50.6737,50.6862,1400.0
2011-12-12 12:10:00,81.39,81.39,81.38,81.39,600.0,50.6675,50.6675,50.6612,50.6675,600.0
2011-12-12 12:20:00,81.38,81.38,81.35,81.35,3400.0,50.6612,50.6612,50.6426,50.6426,3400.0
2011-12-12 12:30:00,81.36,81.36,81.36,81.36,1200.0,50.6488,50.6488,50.6488,50.6488,1200.0
2011-12-12 12:40:00,81.35,81.35,81.35,81.35,300.0,50.6426,50.6426,50.6426,50.6426,300.0
2011-12-12 12:50:00,81.32,81.32,81.31,81.31,400.0,50.6239,50.6239,50.6177,50.6177,400.0
2011-12-12 13:00:00,81.27,81.27,81.27,81.27,100.0,50.5928,50.5928,50.5928,50.5928,100.0
2011-12-12 13:10:00,81.25,81.25,81.25,81.25,500.0,50.5803,50.5803,50.5803,50.5803,500.0
2011-12-12 13:20:00,81.32,81.32,81.26,81.27,1700.0,50.6239,50.6239,50.5865,50.5928,1700.0
2011-12-12 13:30:00,81.28,81.28,81.28,81.28,300.0,50.599,50.599,50.599,50.599,300.0
2011-12-12 13:40:00,81.26,81.26,81.25,81.25,2800.0,50.5865,50.5865,50.5803,50.5803,2800.0
2011-12-12 13:50:00,81.25,81.25,81.25,81.25,0.0,50.5803,50.5803,50.5803,50.5803,0.0
2011-12-12 14:00:00,81.23,81.24,81.2,81.2,600.0,50.5679,50.5741,50.5492,50.5492,600.0
2011-12-12 14:10:00,81.2,81.2,81.2,81.2,0.0,50.5492,50.5492,50.5492,50.5492,0.0
2011-12-12 14:20:00,81.27,81.29,81.25,81.26,500.0,50.5928,50.6052,50.5803,50.5865,500.0
2011-12-12 14:30:00,81.27,81.28,81.27,81.27,2700.0,50.5928,50.599,50.5928,50.5928,2700.0
2011-12-12 14:40:00,81.28,81.28,81.22,81.22,800.0,50.599,50.599,50.5616,50.5616,800.0
2011-12-12 14:50:00,81.3,81.3,81.3,81.3,100.0,50.6114,50.6114,50.6114,50.6114,100.0
2011-12-12 15:00:00,81.28,81.29,81.27,81.27,1400.0,50.599,50.6052,50.5928,50.5928,1400.0
2011-12-12 15:10:00,81.28,81.28,81.27,81.27,400.0,50.599,50.599,50.5928,50.5928,400.0
2011-12-12 15:20:00,81.27,81.27,81.23,81.23,300.0,50.5928,50.5928,50.5679,50.5679,300.0
2011-12-12 15:30:00,81.24,81.26,81.2,81.2,5100.0,50.5741,50.5865,50.5492,50.5492,5100.0
2011-12-12 15:40:00,81.2,81.26,81.2,81.25,2800.0,50.5492,50.5865,50.5492,50.5803,2800.0
2011-12-12 15:50:00,81.25,81.26,81.21,81.21,1300.0,50.5803,50.5865,50.5554,50.5554,1300.0
2011-12-13 09:30:00,81.39,81.39,81.34,81.34,800.0,50.6675,50.6675,50.6363,50.6363,800.0
2011-12-13 09:40:00,81.34,81.34,81.34,81.34,0.0,50.6363,50.6363,50.6363,50.6363,0.0
2011-12-13 09:50:00,81.31,81.36,81.31,81.31,3100.0,50.6177,50.6488,50.6177,50.6177,3100.0
2011-12-13 10:00:00,81.33,81.34,81.26,81.32,1500.0,50.6301,50.6363,50.5865,50.6239,1500.0
2011-12-13 10:10:00,81.32,81.32,81.32,81.32,0.0,50.6239,50.6239,50.6239,50.6239,0.0
2011-12-13 10:20:00,81.26,81.26,81.26,81.26,400.0,50.5865,50.5865,50.5865,50.5865,400.0
2011-12-13 10:30:00,81.27,81.38,81.25,81.27,700.0,50.5928,50.6612,50.5803,50.5928,700.0
2011-12-13 10:40:00,81.4,81.4,81.39,81.39,900.0,50.6737,50.6737,50.6675,50.6675,900.0
2011-12-13 10:50:00,81.39,81.39,81.36,81.36,700.0,50.6675,50.6675,50.6488,50.6488,700.0
2011-12-13 11:00:00,81.31,81.39,81.31,81.35,900.0,50.6177,50.6675,50.6177,50.6426,900.0
2011-12-13 11:10:00,81.34,81.37,81.34,81.35,2000.0,50.6363,50.655,50.6363,50.6426,2000.0
2011-12-13 11:20:00,81.34,81.34,81.32,81.32,700.0,50.6363,50.6363,50.6239,50.6239,700.0
2011-12-13 11:30:00,81.3,81.39,81.3,81.39,300.0,50.6114,50.6675,50.6114,50.6675,300.0
2011-12-13 11:40:00,81.36,81.41,81.29,81.41,1700.0,50.6488,50.6799,50.6052,50.6799,1700.0
2011-12-13 11:50:00,81.38,81.4,81.32,81.32,400.0,50.6612,50.6737,50.6239,50.6239,400.0
2011-12-13 12:00:00,81.4,81.4,81.39,81.39,400.0,50.6737,50.6737,50.6675,50.6675,400.0
2011-12-13 12:10:00,81.4,81.4,81.4,81.4,1100.0,50.6737,50.6737,50.6737,50.6737,1100.0
2011-12-13 12:20:00,81.37,81.4,81.36,81.4,2300.0,50.655,50.6737,50.6488,50.6737,2300.0
2011-12-13 12:30:00,81.39,81.39,81.39,81.39,400.0,50.6675,50.6675,50.6675,50.6675,400.0
2011-12-13 12:40:00,81.35,81.35,81.35,81.35,200.0,50.6426,50.6426,50.6426,50.6426,200.0
2011-12-13 12:50:00,81.34,81.35,81.32,81.35,2600.0,50.6363,50.6426,50.6239,50.6426,2600.0
2011-12-13 13:00:00,81.38,81.38,81.38,81.38,100.0,50.6612,50.6612,50.6612,50.6612,100.0
2011-12-13 13:10:00,81.5,81.55,81.49,81.55,1300.0,50.736,50.7671,50.7297,50.7671,1300.0
2011-12-13 13:20:00,81.52,81.55,81.52,81.54,700.0,50.7484,50.7671,50.7484,50.7609,700.0
2011-12-13 13:30:00,81.55,81.58,81.55,81.57,2600.0,50.7671,50.7858,50.7671,50.7795,2600.0
2011-12-13 13:40:00,81.56,81.6,81.56,81.6,2800.0,50.7733,50.7982,50.7733,50.7982,2800.0
2011-12-13 13:50:00,81.59,81.59,81.59,81.59,200.0,50.792,50.792,50.792,50.792,200.0
2011-12-13 14:00:00,81.58,81.59,81.55,81.59,300.0,50.7858,50.792,50.7671,50.792,300.0
2011-12-13 14:10:00,81.5,81.57,81.46,81.52,34300.0,50.736,50.7795,50.7111,50.7484,34300.0
2011-12-13 14:20:00,81.6,81.61,81.48,81.52,3600.0,50.7982,50.8044,50.7235,50.7484,3600.0
2011-12-13 14:30:00,81.52,81.64,81.52,81.64,4100.0,50.7484,50.8231,50.7484,50.8231,4100.0
2011-12-13 14:40:00,81.64,81.68,81.63,81.63,6900.0,50.8231,50.848,50.8169,50.8169,6900.0
2011-12-13 14:50:00,81.67,81.67,81.63,81.65,1900.0,50.8418,50.8418,50.8169,50.8293,1900.0
2011-12-13 15:00:00,81.64,81.64,81.63,81.64,1100.0,50.8231,50.8231,50.8169,50.8231,1100.0
2011-12-13 15:10:00,81.65,81.65,81.65,81.65,600.0,50.8293,50.8293,50.8293,50.8293,600.0
2011-12-13 15:20:00,81.72,81.73,81.72,81.73,1100.0,50.8729,50.8791,50.8729,50.8791,1100.0
2011-12-13 15:30:00,81.69,81.78,81.65,81.69,2500.0,50.8542,50.9103,50.8293,50.8542,2500.0
2011-12-13 15:40:00,81.75,81.75,81.73,81.73,500.0,50.8916,50.8916,50.8791,50.8791,500.0
2011-12-13 15:50:00,81.69,81.77,81.55,81.74,12800.0,50.8542,50.904,50.7671,50.8854,12800.0
2011-12-14 09:30:00,81.78,81.78,81.69,81.73,3300.0,50.9103,50.9103,50.8542,50.8791,3300.0
2011-12-14 09:40:00,81.7,81.7,81.68,81.68,1000.0,50.8605,50.8605,50.848,50.848,1000.0
2011-12-14 09:50:00,81.78,81.78,81.78,81.78,900.0,50.9103,50.9103,50.9103,50.9103,900.0
2011-12-14 10:00:00,81.73,81.79,81.73,81.76,1100.0,50.8791,50.9165,50.8791,50.8978,1100.0
2011-12-14 10:10:00,81.76,81.76,81.76,81.76,0.0,50.8978,50.8978,50.8978,50.8978,0.0
2011-12-14 10:20:00,81.78,81.78,81.77,81.77,800.0,50.9103,50.9103,50.904,50.904,800.0
2011-12-14 10:30:00,81.75,81.75,81.75,81.75,600.0,50.8916,50.8916,50.8916,50.8916,600.0
2011-12-14 10:40:00,81.78,81.79,81.77,81.79,4100.0,50.9103,50.9165,50.904,50.9165,4100.0
2011-12-14 10:50:00,81.78,81.78,81.78,81.78,400.0,50.9103,50.9103,50.9103,50.9103,400.0
2011-12-14 11:00:00,81.8,81.84,81.8,81.84,1300.0,50.9227,50.9476,50.9227,50.9476,1300.0
2011-12-14 11:10:00,81.84,81.84,81.84,81.84,0.0,50.9476,50.9476,50.9476,50.9476,0.0
2011-12-14 11:20:00,81.78,81.86,81.78,81.78,300.0,50.9103,50.9601,50.9103,50.9103,300.0
2011-12-14 11:30:00,81.85,81.85,81.83,81.83,1000.0,50.9538,50.9538,50.9414,50.9414,1000.0
2011-12-14 11:40:00,81.83,81.83,81.8,81.8,700.0,50.9414,50.9414,50.9227,50.9227,700.0
2011-12-14 11:50:00,81.82,81.86,81.82,81.86,2100.0,50.9352,50.9601,50.9352,50.9601,2100.0
2011-12-14 12:00:00,81.82,81.83,81.8,81.8,2500.0,50.9352,50.9414,50.9227,50.9227,2500.0
2011-12-14 12:10:00,81.8,81.8,81.8,81.8,300.0,50.9227,50.9227,50.9227,50.9227,300.0
2011-12-14 12:20:00,81.78,81.78,81.75,81.76,1600.0,50.9103,50.9103,50.8916,50.8978,1600.0
2011-12-14 12:30:00,81.78,81.78,81.73,81.74,500.0,50.9103,50.9103,50.8791,50.8854,500.0
2011-12-14 12:40:00,81.74,81.74,81.73,81.73,4100.0,50.8854,50.8854,50.8791,50.8791,4100.0
2011-12-14 12:50:00,81.76,81.78,81.76,81.78,300.0,50.8978,50.9103,50.8978,50.9103,300.0
2011-12-14 13:00:00,81.76,81.88,81.75,81.83,6400.0,50.8978,50.9725,50.8916,50.9414,6400.0
2011-12-14 13:10:00,81.81,81.81,81.79,81.81,3300.0,50.9289,50.9289,50.9165,50.9289,3300.0
2011-12-14 13:20:00,81.81,81.82,81.8,81.82,4100.0,50.9289,50.9352,50.9227,50.9352,4100.0
2011-12-14 13:30:00,81.82,81.82,81.79,81.79,1900.0,50.9352,50.9352,50.9165,50.9165,1900.0
2011-12-14 13:40:00,81.78,81.8,81.78,81.79,11100.0,50.9103,50.9227,50.9103,50.9165,11100.0
2011-12-14 13:50:00,81.82,81.82,81.76,81.82,5100.0,50.9352,50.9352,50.8978,50.9352,5100.0
2011-12-14 14:00:00,81.82,81.84,81.8,81.8,8400.0,50.9352,50.9476,50.9227,50.9227,8400.0
2011-12-14 14:10:00,81.82,81.88,81.81,81.82,8000.0,50.9352,50.9725,50.9289,50.9352,8000.0
2011-12-14 14:20:00,81.85,81.85,81.82,81.84,14100.0,50.9538,50.9538,50.9352,50.9476,14100.0
2011-12-14 14:30:00,81.82,81.85,81.8,81.85,6800.0,50.9352,50.9538,50.9227,50.9538,6800.0
2011-12-14 14:40:00,81.87,81.93,81.85,81.86,23200.0,50.9663,51.0036,50.9538,50.9601,23200.0
2011-12-14 14:50:00,81.86,81.96,81.83,81.85,63600.0,50.9601,51.0223,50.9414,50.9538,63600.0
2011-12-14 15:00:00,81.85,81.92,81.85,81.92,16500.0,50.9538,50.9974,50.9538,50.9974,16500.0
2011-12-14 15:10:00,81.91,81.92,81.88,81.91,9800.0,50.9912,50.9974,50.9725,50.9912,9800.0
2011-12-14 15:20:00,81.91,81.92,81.89,81.91,17500.0,50.9912,50.9974,50.9787,50.9912,17500.0
2011-12-14 15:30:00,81.9,81.94,81.89,81.94,12300.0,50.985,51.0099,50.9787,51.0099,12300.0
2011-12-14 15:40:00,81.93,81.95,81.92,81.93,14100.0,51.0036,51.0161,50.9974,51.0036,14100.0
2011-12-14 15:50:00,81.92,81.95,81.92,81.94,11900.0,50.9974,51.0161,50.9974,51.0099,11900.0
2011-12-15 09:30:00,81.79,81.79,81.71,81.71,4400.0,50.9165,50.9165,50.8667,50.8667,4400.0
2011-12-15 09:40:00,81.75,81.77,81.75,81.76,2100.0,50.8916,50.904,50.8916,50.8978,2100.0
2011-12-15 09:50:00,81.76,81.76,81.76,81.76,0.0,50.8978,50.8978,50.8978,50.8978,0.0
2011-12-15 10:00:00,81.9,81.9,81.78,81.8,700.0,50.985,50.985,50.9103,50.9227,700.0
2011-12-15 10:10:00,81.8,81.85,81.8,81.85,400.0,50.9227,50.9538,50.9227,50.9538,400.0
2011-12-15 10:20:00,81.85,81.85,81.82,81.84,700.0,50.9538,50.9538,50.9352,50.9476,700.0
2011-12-15 10:30:00,81.84,81.84,81.84,81.84,200.0,50.9476,50.9476,50.9476,50.9476,200.0
2011-12-15 10:40:00,81.86,81.89,81.85,81.88,4300.0,50.9601,50.9787,50.9538,50.9725,4300.0
2011-12-15 10:50:00,81.89,81.92,81.89,81.92,900.0,50.9787,50.9974,50.9787,50.9974,900.0
2011-12-15 11:00:00,81.92,81.92,81.92,81.92,3500.0,50.9974,50.9974,50.9974,50.9974,3500.0
2011-12-15 11:10:00,81.88,81.88,81.88,81.88,200.0,50.9725,50.9725,50.9725,50.9725,200.0
2011-12-15 11:20:00,81.87,81.9,81.87,81.9,1200.0,50.9663,50.985,50.9663,50.985,1200.0
2011-12-15 11:30:00,81.9,81.9,81.85,81.87,3300.0,50.985,50.985,50.9538,50.9663,3300.0
2011-12-15 11:40:00,81.86,81.87,81.86,81.87,200.0,50.9601,50.9663,50.9601,50.9663,200.0
2011-12-15 11:50:00,81.87,81.92,81.87,81.92,200.0,50.9663,50.9974,50.9663,50.9974,200.0
2011-12-15 12:00:00,81.83,81.83,81.83,81.83,1000.0,50.9414,50.9414,50.9414,50.9414,1000.0
2011-12-15 12:10:00,81.92,81.92,81.86,81.86,400.0,50.9974,50.9974,50.9601,50.9601,400.0
2011-12-15 12:20:00,81.86,81.89,81.83,81.88,8700.0,50.9601,50.9787,50.9414,50.9725,8700.0
2011-12-15 12:30:00,81.88,81.88,81.86,81.88,1100.0,50.9725,50.9725,50.9601,50.9725,1100.0
2011-12-15 12:40:00,81.86,81.88,81.84,81.88,2100.0,50.9601,50.9725,50.9476,50.9725,2100.0
2011-12-15 12:50:00,81.89,81.89,81.89,81.89,700.0,50.9787,50.9787,50.9787,50.9787,700.0
2011-12-15 13:00:00,81.86,81.87,81.86,81.87,600.0,50.9601,50.9663,50.9601,50.9663,600.0
2011-12-15 13:10:00,81.84,81.86,81.8,81.8,2100.0,50.9476,50.9601,50.9227,50.9227,2100.0
2011-12-15 13:20:00,81.78,81.85,81.78,81.81,1100.0,50.9103,50.9538,50.9103,50.9289,1100.0
2011-12-15 13:30:00,81.83,81.86,81.83,81.86,3200.0,50.9414,50.9601,50.9414,50.9601,3200.0
2011-12-15 13:40:00,81.86,81.87,81.83,81.87,1500.0,50.9601,50.9663,50.9414,50.9663,1500.0
2011-12-15 13:50:00,81.86,81.86,81.82,81.82,800.0,50.9601,50.9601,50.9352,50.9352,800.0
2011-12-15 14:00:00,81.85,81.87,81.83,81.83,14600.0,50.9538,50.9663,50.9414,50.9414,14600.0
2011-12-15 14:10:00,81.84,81.88,81.83,81.87,2900.0,50.9476,50.9725,50.9414,50.9663,2900.0
2011-12-15 14:20:00,81.85,81.85,81.84,81.85,3800.0,50.9538,50.9538,50.9476,50.9538,3800.0
2011-12-15 14:30:00,81.87,81.91,81.86,81.9,3100.0,50.9663,50.9912,50.9601,50.985,3100.0
2011-12-15 14:40:00,81.88,81.9,81.85,81.85,1600.0,50.9725,50.985,50.9538,50.9538,1600.0
2011-12-15 14:50:00,81.9,81.91,81.9,81.91,8100.0,50.985,50.9912,50.985,50.9912,8100.0
2011-12-15 15:00:00,81.89,81.89,81.87,81.87,800.0,50.9787,50.9787,50.9663,50.9663,800.0
2011-12-15 15:10:00,81.88,81.88,81.88,81.88,600.0,50.9725,50.9725,50.9725,50.9725,600.0
2011-12-15 15:20:00,81.9,81.9,81.89,81.89,1200.0,50.985,50.985,50.9787,50.9787,1200.0
2011-12-15 15:30:00,81.9,81.9,81.82,81.82,2500.0,50.985,50.985,50.9352,50.9352,2500.0
2011-12-15 15:40:00,81.89,81.91,81.85,81.9,2900.0,50.9787,50.9912,50.9538,50.985,2900.0
2011-12-15 15:50:00,81.9,81.91,81.88,81.91,4200.0,50.985,50.9912,50.9725,50.9912,4200.0
2011-12-16 09:30:00,82.15,82.15,82.06,82.11,37100.0,51.1406,51.1406,51.0846,51.1157,37100.0
2011-12-16 09:40:00,81.92,81.92,81.89,81.89,1500.0,50.9974,50.9974,50.9787,50.9787,1500.0
2011-12-16 09:50:00,81.89,81.89,81.89,81.89,0.0,50.9787,50.9787,50.9787,50.9787,0.0
2011-12-16 10:00:00,81.98,81.98,81.89,81.91,500.0,51.0348,51.0348,50.9787,50.9912,500.0
2011-12-16 10:10:00,81.91,81.91,81.91,81.91,700.0,50.9912,50.9912,50.9912,50.9912,700.0
2011-12-16 10:20:00,81.93,81.95,81.93,81.95,600.0,51.0036,51.0161,51.0036,51.0161,600.0
2011-12-16 10:30:00,81.95,82.0,81.83,82.0,4700.0,51.0161,51.0472,50.9414,51.0472,4700.0
2011-12-16 10:40:00,82.0,82.0,82.0,82.0,0.0,51.0472,51.0472,51.0472,51.0472,0.0
2011-12-16 10:50:00,81.98,82.01,81.98,82.01,9200.0,51.0348,51.0534,51.0348,51.0534,9200.0
2011-12-16 11:00:00,82.07,82.07,82.07,82.07,100.0,51.0908,51.0908,51.0908,51.0908,100.0
2011-12-16 11:10:00,82.07,82.07,82.07,82.07,400.0,51.0908,51.0908,51.0908,51.0908,400.0
2011-12-16 11:20:00,82.04,82.04,82.03,82.04,2200.0,51.0721,51.0721,51.0659,51.0721,2200.0
2011-12-16 11:30:00,82.05,82.08,82.02,82.02,700.0,51.0783,51.097,51.0597,51.0597,700.0
2011-12-16 11:40:00,82.05,82.1,82.05,82.1,2500.0,51.0783,51.1095,51.0783,51.1095,2500.0
2011-12-16 11:50:00,82.12,82.13,82.11,82.11,3500.0,51.1219,51.1281,51.1157,51.1157,3500.0
2011-12-16 12:00:00,82.12,82.14,82.11,82.11,3400.0,51.1219,51.1344,51.1157,51.1157,3400.0
2011-12-16 12:10:00,82.07,82.07,82.04,82.04,8700.0,51.0908,51.0908,51.0721,51.0721,8700.0
2011-12-16 12:20:00,82.05,82.07,82.05,82.06,1400.0,51.0783,51.0908,51.0783,51.0846,1400.0
2011-12-16 12:30:00,82.11,82.11,82.11,82.11,300.0,51.1157,51.1157,51.1157,51.1157,300.0
2011-12-16 12:40:00,82.11,82.11,82.06,82.07,2300.0,51.1157,51.1157,51.0846,51.0908,2300.0
2011-12-16 12:50:00,82.05,82.05,82.02,82.02,1500.0,51.0783,51.0783,51.0597,51.0597,1500.0
2011-12-16 13:00:00,82.01,82.01,81.98,81.98,900.0,51.0534,51.0534,51.0348,51.0348,900.0
2011-12-16 13:10:00,81.99,81.99,81.93,81.98,2300.0,51.041,51.041,51.0036,51.0348,2300.0
2011-12-16 13:20:00,81.98,82.01,81.96,82.01,1900.0,51.0348,51.0534,51.0223,51.0534,1900.0
2011-12-16 13:30:00,82.01,82.01,82.01,82.01,600.0,51.0534,51.0534,51.0534,51.0534,600.0
2011-12-16 13:40:00,82.01,82.01,82.01,82.01,0.0,51.0534,51.0534,51.0534,51.0534,0.0
2011-12-16 13:50:00,81.99,81.99,81.99,81.99,8200.0,51.041,51.041,51.041,51.041,8200.0
2011-12-16 14:00:00,82.02,82.02,81.95,81.98,2600.0,51.0597,51.0597,51.0161,51.0348,2600.0
2011-12-16 14:10:00,82.0,82.0,81.97,81.99,1100.0,51.0472,51.0472,51.0285,51.041,1100.0
2011-12-16 14:20:00,82.02,82.02,82.01,82.01,2400.0,51.0597,51.0597,51.0534,51.0534,2400.0
2011-12-16 14:30:00,82.04,82.04,81.99,81.99,1000.0,51.0721,51.0721,51.041,51.041,1000.0
2011-12-16 14:40:00,82.02,82.02,82.0,82.01,1100.0,51.0597,51.0597,51.0472,51.0534,1100.0
2011-12-16 14:50:00,82.0,82.01,81.96,82.0,1600.0,51.0472,51.0534,51.0223,51.0472,1600.0
2011-12-16 15:00:00,82.01,82.03,81.99,82.0,8900.0,51.0534,51.0659,51.041,51.0472,8900.0
2011-12-16 15:10:00,82.01,82.01,81.96,81.96,2300.0,51.0534,51.0534,51.0223,51.0223,2300.0
2011-12-16 15:20:00,81.97,81.97,81.97,81.97,800.0,51.0285,51.0285,51.0285,51.0285,800.0
2011-12-16 15:30:00,81.94,82.02,81.94,82.02,500.0,51.0099,51.0597,51.0099,51.0597,500.0
2011-12-16 15:40:00,82.0,82.01,82.0,82.01,500.0,51.0472,51.0534,51.0472,51.0534,500.0
2011-12-16 15:50:00,81.99,81.99,81.97,81.99,1500.0,51.041,51.041,51.0285,51.041,1500.0
2011-12-19 09:30:00,81.96,81.96,81.94,81.95,4600.0,51.0223,51.0223,51.0099,51.0161,4600.0
2011-12-19 09:40:00,81.96,81.96,81.96,81.96,300.0,51.0223,51.0223,51.0223,51.0223,300.0
2011-12-19 09:50:00,81.96,81.96,81.96,81.96,0.0,51.0223,51.0223,51.0223,51.0223,0.0
2011-12-19 10:00:00,81.96,81.96,81.96,81.96,0.0,51.0223,51.0223,51.0223,51.0223,0.0
2011-12-19 10:10:00,81.98,81.98,81.96,81.98,1400.0,51.0348,51.0348,51.0223,51.0348,1400.0
2011-12-19 10:20:00,81.99,81.99,81.99,81.99,800.0,51.041,51.041,51.041,51.041,800.0
2011-12-19 10:30:00,81.95,81.99,81.95,81.95,6200.0,51.0161,51.041,51.0161,51.0161,6200.0
2011-12-19 10:40:00,81.98,81.98,81.97,81.97,1000.0,51.0348,51.0348,51.0285,51.0285,1000.0
2011-12-19 10:50:00,81.96,82.05,81.96,82.05,3400.0,51.0223,51.0783,51.0223,51.0783,3400.0
2011-12-19 11:00:00,82.03,82.06,82.03,82.06,1300.0,51.0659,51.0846,51.0659,51.0846,1300.0
2011-12-19 11:10:00,81.97,81.97,81.97,81.97,800.0,51.0285,51.0285,51.0285,51.0285,800.0
2011-12-19 11:20:00,82.05,82.07,82.05,82.06,2600.0,51.0783,51.0908,51.0783,51.0846,2600.0
2011-12-19 11:30:00,82.06,82.07,82.0,82.07,1100.0,51.0846,51.0908,51.0472,51.0908,1100.0
2011-12-19 11:40:00,82.08,82.08,82.08,82.08,100.0,51.097,51.097,51.097,51.097,100.0
2011-12-19 11:50:00,82.08,82.08,82.08,82.08,400.0,51.097,51.097,51.097,51.097,400.0
2011-12-19 12:00:00,82.08,82.08,82.07,82.07,1900.0,51.097,51.097,51.0908,51.0908,1900.0
2011-12-19 12:10:00,82.07,82.08,82.06,82.06,4200.0,51.0908,51.097,51.0846,51.0846,4200.0
2011-12-19 12:20:00,82.06,82.06,82.06,82.06,0.0,51.0846,51.0846,51.0846,51.0846,0.0
2011-12-19 12:30:00,82.06,82.06,82.04,82.05,2900.0,51.0846,51.0846,51.0721,51.0783,2900.0
2011-12-19 12:40:00,82.07,82.08,82.07,82.08,2400.0,51.0908,51.097,51.0908,51.097,2400.0
2011-12-19 12:50:00,82.07,82.07,82.06,82.07,1000.0,51.0908,51.0908,51.0846,51.0908,1000.0
2011-12-19 13:00:00,82.08,82.08,82.08,82.08,400.0,51.097,51.097,51.097,51.097,400.0
2011-12-19 13:10:00,82.08,82.08,82.07,82.08,1100.0,51.097,51.097,51.0908,51.097,1100.0
2011-12-19 13:20:00,82.11,82.11,82.04,82.09,1600.0,51.1157,51.1157,51.0721,51.1032,1600.0
2011-12-19 13:30:00,82.11,82.15,82.11,82.15,2500.0,51.1157,51.1406,51.1157,51.1406,2500.0
2011-12-19 13:40:00,82.13,82.13,82.12,82.12,1000.0,51.1281,51.1281,51.1219,51.1219,1000.0
2011-12-19 13:50:00,82.12,82.14,82.08,82.14,2000.0,51.1219,51.1344,51.097,51.1344,2000.0
2011-12-19 14:00:00,82.14,82.16,82.1,82.15,1500.0,51.1344,51.1468,51.1095,51.1406,1500.0
2011-12-19 14:10:00,82.08,82.18,82.08,82.17,6900.0,51.097,51.1593,51.097,51.153,6900.0
2011-12-19 14:20:00,82.19,82.19,82.18,82.18,200.0,51.1655,51.1655,51.1593,51.1593,200.0
2011-12-19 14:30:00,82.2,82.2,82.1,82.2,1800.0,51.1717,51.1717,51.1095,51.1717,1800.0
2011-12-19 14:40:00,82.2,82.2,82.2,82.2,0.0,51.1717,51.1717,51.1717,51.1717,0.0
2011-12-19 14:50:00,82.22,82.22,82.1,82.1,2500.0,51.1842,51.1842,51.1095,51.1095,2500.0
2011-12-19 15:00:00,82.14,82.18,82.14,82.14,5700.0,51.1344,51.1593,51.1344,51.1344,5700.0
2011-12-19 15:10:00,82.13,82.18,82.1,82.1,4800.0,51.1281,51.1593,51.1095,51.1095,4800.0
2011-12-19 15:20:00,82.18,82.19,82.15,82.18,500.0,51.1593,51.1655,51.1406,51.1593,500.0
2011-12-19 15:30:00,82.15,82.16,82.12,82.12,14800.0,51.1406,51.1468,51.1219,51.1219,14800.0
2011-12-19 15:40:00,82.16,82.18,82.16,82.18,2200.0,51.1468,51.1593,51.1468,51.1593,2200.0
2011-12-19 15:50:00,82.16,82.16,82.16,82.16,2400.0,51.1468,51.1468,51.1468,51.1468,2400.0
2011-12-20 09:30:00,82.13,82.13,82.05,82.06,12000.0,51.1281,51.1281,51.0783,51.0846,12000.0
2011-12-20 09:40:00,82.11,82.13,82.08,82.13,500.0,51.1157,51.1281,51.097,51.1281,500.0
2011-12-20 09:50:00,82.14,82.14,82.12,82.14,1100.0,51.1344,51.1344,51.1219,51.1344,1100.0
2011-12-20 10:00:00,82.13,82.13,82.13,82.13,100.0,51.1281,51.1281,51.1281,51.1281,100.0
2011-12-20 10:10:00,82.09,82.1,82.09,82.09,3600.0,51.1032,51.1095,51.1032,51.1032,3600.0
2011-12-20 10:20:00,82.09,82.09,82.0,82.03,2100.0,51.1032,51.1032,51.0472,51.0659,2100.0
2011-12-20 10:30:00,82.1,82.1,82.1,82.1,200.0,51.1095,51.1095,51.1095,51.1095,200.0
2011-12-20 10:40:00,82.1,82.1,82.1,82.1,0.0,51.1095,51.1095,51.1095,51.1095,0.0
2011-12-20 10:50:00,82.05,82.05,82.05,82.05,400.0,51.0783,51.0783,51.0783,51.0783,400.0
2011-12-20 11:00:00,82.02,82.04,82.02,82.04,3900.0,51.0597,51.0721,51.0597,51.0721,3900.0
2011-12-20 11:10:00,82.05,82.07,82.02,82.03,1400.0,51.0783,51.0908,51.0597,51.0659,1400.0
2011-12-20 11:20:00,82.02,82.07,81.99,82.07,3200.0,51.0597,51.0908,51.041,51.0908,3200.0
2011-12-20 11:30:00,82.03,82.07,82.03,82.06,2200.0,51.0659,51.0908,51.0659,51.0846,2200.0
2011-12-20 11:40:00,82.01,82.05,82.01,82.03,2200.0,51.0534,51.0783,51.0534,51.0659,2200.0
2011-12-20 11:50:00,82.03,82.03,82.03,82.03,2200.0,51.0659,51.0659,51.0659,51.0659,2200.0
2011-12-20 12:00:00,82.04,82.07,82.02,82.06,1300.0,51.0721,51.0908,51.0597,51.0846,1300.0
2011-12-20 12:10:00,82.04,82.04,82.04,82.04,1800.0,51.0721,51.0721,51.0721,51.0721,1800.0
2011-12-20 12:20:00,82.05,82.05,82.04,82.04,3200.0,51.0783,51.0783,51.0721,51.0721,3200.0
2011-12-20 12:30:00,81.98,82.05,81.98,82.05,2000.0,51.0348,51.0783,51.0348,51.0783,2000.0
2011-12-20 12:40:00,82.04,82.05,82.02,82.04,3600.0,51.0721,51.0783,51.0597,51.0721,3600.0
2011-12-20 12:50:00,82.04,82.07,82.02,82.06,2900.0,51.0721,51.0908,51.0597,51.0846,2900.0
2011-12-20 13:00:00,82.05,82.05,81.99,82.04,1700.0,51.0783,51.0783,51.041,51.0721,1700.0
2011-12-20 13:10:00,82.0,82.0,81.98,81.98,4300.0,51.0472,51.0472,51.0348,51.0348,4300.0
2011-12-20 13:20:00,81.86,81.99,81.86,81.99,2800.0,50.9601,51.041,50.9601,51.041,2800.0
2011-12-20 13:30:00,81.99,81.99,81.9,81.95,1400.0,51.041,51.041,50.985,51.0161,1400.0
2011-12-20 13:40:00,81.99,82.01,81.96,82.01,2800.0,51.041,51.0534,51.0223,51.0534,2800.0
2011-12-20 13:50:00,82.0,82.0,81.98,82.0,500.0,51.0472,51.0472,51.0348,51.0472,500.0
2011-12-20 14:00:00,82.01,82.03,81.98,82.02,1300.0,51.0534,51.0659,51.0348,51.0597,1300.0
2011-12-20 14:10:00,82.02,82.02,82.0,82.0,11600.0,51.0597,51.0597,51.0472,51.0472,11600.0
2011-12-20 14:20:00,81.99,81.99,81.99,81.99,400.0,51.041,51.041,51.041,51.041,400.0
2011-12-20 14:30:00,81.98,82.0,81.98,82.0,700.0,51.0348,51.0472,51.0348,51.0472,700.0
2011-12-20 14:40:00,82.0,82.0,81.95,82.0,1300.0,51.0472,51.0472,51.0161,51.0472,1300.0
2011-12-20 14:50:00,82.0,82.0,81.95,81.96,3000.0,51.0472,51.0472,51.0161,51.0223,3000.0
2011-12-20 15:00:00,81.96,81.99,81.96,81.99,2900.0,51.0223,51.041,51.0223,51.041,2900.0
2011-12-20 15:10:00,81.99,81.99,81.96,81.97,2400.0,51.041,51.041,51.0223,51.0285,2400.0
2011-12-20 15:20:00,81.97,81.99,81.97,81.98,3000.0,51.0285,51.041,51.0285,51.0348,3000.0
2011-12-20 15:30:00,81.96,81.96,81.93,81.93,2200.0,51.0223,51.0223,51.0036,51.0036,2200.0
2011-12-20 15:40:00,81.95,81.98,81.95,81.98,2900.0,51.0161,51.0348,51.0161,51.0348,2900.0
2011-12-20 15:50:00,81.98,82.0,81.97,82.0,7000.0,51.0348,51.0472,51.0285,51.0472,7000.0
2011-12-21 09:30:00,81.95,81.95,81.89,81.89,3900.0,51.0161,51.0161,50.9787,50.9787,3900.0
2011-12-21 09:40:00,81.91,81.95,81.91,81.92,700.0,50.9912,51.0161,50.9912,50.9974,700.0
2011-12-21 09:50:00,81.92,81.92,81.88,81.92,500.0,50.9974,50.9974,50.9725,50.9974,500.0
2011-12-21 10:00:00,81.91,81.92,81.85,81.85,2000.0,50.9912,50.9974,50.9538,50.9538,2000.0
2011-12-21 10:10:00,81.84,81.84,81.76,81.81,2600.0,50.9476,50.9476,50.8978,50.9289,2600.0
2011-12-21 10:20:00,81.8,81.85,81.8,81.85,500.0,50.9227,50.9538,50.9227,50.9538,500.0
2011-12-21 10:30:00,81.82,81.84,81.81,81.84,900.0,50.9352,50.9476,50.9289,50.9476,900.0
2011-12-21 10:40:00,81.86,81.86,81.84,81.84,4000.0,50.9601,50.9601,50.9476,50.9476,4000.0
2011-12-21 10:50:00,81.82,81.88,81.82,81.88,2300.0,50.9352,50.9725,50.9352,50.9725,2300.0
2011-12-21 11:00:00,81.89,81.89,81.85,81.87,300.0,50.9787,50.9787,50.9538,50.9663,300.0
2011-12-21 11:10:00,81.88,81.89,81.88,81.89,800.0,50.9725,50.9787,50.9725,50.9787,800.0
2011-12-21 11:20:00,81.9,81.9,81.9,81.9,100.0,50.985,50.985,50.985,50.985,100.0
2011-12-21 11:30:00,81.87,81.87,81.82,81.84,9200.0,50.9663,50.9663,50.9352,50.9476,9200.0
2011-12-21 11:40:00,81.86,81.86,81.81,81.84,3000.0,50.9601,50.9601,50.9289,50.9476,3000.0
2011-12-21 11:50:00,81.84,81.85,81.84,81.84,1600.0,50.9476,50.9538,50.9476,50.9476,1600.0
2011-12-21 12:00:00,81.85,81.86,81.81,81.86,500.0,50.9538,50.9601,50.9289,50.9601,500.0
2011-12-21 12:10:00,81.86,81.86,81.83,81.83,200.0,50.9601,50.9601,50.9414,50.9414,200.0
2011-12-21 12:20:00,81.84,81.84,81.82,81.82,1000.0,50.9476,50.9476,50.9352,50.9352,1000.0
2011-12-21 12:30:00,81.82,81.82,81.78,81.78,3700.0,50.9352,50.9352,50.9103,50.9103,3700.0
2011-12-21 12:40:00,81.83,81.83,81.83,81.83,100.0,50.9414,50.9414,50.9414,50.9414,100.0
2011-12-21 12:50:00,81.81,81.83,81.8,81.8,2700.0,50.9289,50.9414,50.9227,50.9227,2700.0
2011-12-21 13:00:00,81.81,81.81,81.67,81.69,6400.0,50.9289,50.9289,50.8418,50.8542,6400.0
2011-12-21 13:10:00,81.73,81.73,81.71,81.71,6100.0,50.8791,50.8791,50.8667,50.8667,6100.0
2011-12-21 13:20:00,81.73,81.74,81.73,81.74,700.0,50.8791,50.8854,50.8791,50.8854,700.0
2011-12-21 13:30:00,81.67,81.75,81.67,81.75,400.0,50.8418,50.8916,50.8418,50.8916,400.0
2011-12-21 13:40:00,81.7,81.79,81.7,81.79,200.0,50.8605,50.9165,50.8605,50.9165,200.0
2011-12-21 13:50:00,81.71,81.76,81.71,81.72,3800.0,50.8667,50.8978,50.8667,50.8729,3800.0
2011-12-21 14:00:00,81.7,81.73,81.7,81.73,400.0,50.8605,50.8791,50.8605,50.8791,400.0
2011-12-21 14:10:00,81.74,81.74,81.72,81.72,1000.0,50.8854,50.8854,50.8729,50.8729,1000.0
2011-12-21 14:20:00,81.67,81.73,81.67,81.73,200.0,50.8418,50.8791,50.8418,50.8791,200.0
2011-12-21 14:30:00,81.73,81.73,81.71,81.72,2600.0,50.8791,50.8791,50.8667,50.8729,2600.0
2011-12-21 14:40:00,81.73,81.73,81.7,81.7,1900.0,50.8791,50.8791,50.8605,50.8605,1900.0
2011-12-21 14:50:00,81.73,81.73,81.69,81.72,8700.0,50.8791,50.8791,50.8542,50.8729,8700.0
2011-12-21 15:00:00,81.77,81.77,81.7,81.76,2300.0,50.904,50.904,50.8605,50.8978,2300.0
2011-12-21 15:10:00,81.75,81.76,81.75,81.75,1400.0,50.8916,50.8978,50.8916,50.8916,1400.0
2011-12-21 15:20:00,81.73,81.73,81.71,81.71,1500.0,50.8791,50.8791,50.8667,50.8667,1500.0
2011-12-21 15:30:00,81.72,81.73,81.7,81.72,4700.0,50.8729,50.8791,50.8605,50.8729,4700.0
2011-12-21 15:40:00,81.73,81.73,81.71,81.71,1800.0,50.8791,50.8791,50.8667,50.8667,1800.0
2011-12-21 15:50:00,81.73,81.73,81.7,81.71,8800.0,50.8791,50.8791,50.8605,50.8667,8800.0
2011-12-22 09:30:00,82.1,82.1,82.1,82.1,3300.0,51.1095,51.1095,51.1095,51.1095,3300.0
2011-12-22 09:40:00,81.98,82.0,81.77,81.77,300.0,51.0348,51.0472,50.904,50.904,300.0
2011-12-22 09:50:00,81.77,82.0,81.73,82.0,3000.0,50.904,51.0472,50.8791,51.0472,3000.0
2011-12-22 10:00:00,81.82,81.82,81.82,81.82,1000.0,50.9352,50.9352,50.9352,50.9352,1000.0
2011-12-22 10:10:00,81.84,82.0,81.84,81.9,3600.0,50.9476,51.0472,50.9476,50.985,3600.0
2011-12-22 10:20:00,81.99,82.0,81.95,81.95,3100.0,51.041,51.0472,51.0161,51.0161,3100.0
2011-12-22 10:30:00,81.96,82.0,81.92,82.0,1200.0,51.0223,51.0472,50.9974,51.0472,1200.0
2011-12-22 10:40:00,82.02,82.06,82.02,82.06,700.0,51.0597,51.0846,51.0597,51.0846,700.0
2011-12-22 10:50:00,82.07,82.07,82.05,82.05,4400.0,51.0908,51.0908,51.0783,51.0783,4400.0
2011-12-22 11:00:00,82.0,82.0,81.97,81.97,300.0,51.0472,51.0472,51.0285,51.0285,300.0
2011-12-22 11:10:00,81.96,82.01,81.91,81.91,300.0,51.0223,51.0534,50.9912,50.9912,300.0
2011-12-22 11:20:00,81.94,81.96,81.92,81.92,3100.0,51.0099,51.0223,50.9974,50.9974,3100.0
2011-12-22 11:30:00,81.94,81.95,81.94,81.95,9300.0,51.0099,51.0161,51.0099,51.0161,9300.0
2011-12-22 11:40:00,81.78,81.98,81.78,81.96,4900.0,50.9103,51.0348,50.9103,51.0223,4900.0
2011-12-22 11:50:00,81.9,81.98,81.9,81.98,300.0,50.985,51.0348,50.985,51.0348,300.0
2011-12-22 12:00:00,82.0,82.06,81.99,82.06,8400.0,51.0472,51.0846,51.041,51.0846,8400.0
2011-12-22 12:10:00,82.06,82.06,82.05,82.05,300.0,51.0846,51.0846,51.0783,51.0783,300.0
2011-12-22 12:20:00,82.06,82.06,82.02,82.02,3600.0,51.0846,51.0846,51.0597,51.0597,3600.0
2011-12-22 12:30:00,82.02,82.02,82.02,82.02,0.0,51.0597,51.0597,51.0597,51.0597,0.0
2011-12-22 12:40:00,81.95,82.0,81.95,82.0,200.0,51.0161,51.0472,51.0161,51.0472,200.0
2011-12-22 12:50:00,82.0,82.0,81.91,81.91,5600.0,51.0472,51.0472,50.9912,50.9912,5600.0
2011-12-22 13:00:00,82.01,82.04,82.01,82.04,2800.0,51.0534,51.0721,51.0534,51.0721,2800.0
2011-12-22 13:10:00,81.96,81.96,81.96,81.96,100.0,51.0223,51.0223,51.0223,51.0223,100.0
2011-12-22 13:20:00,81.83,81.83,81.83,81.83,200.0,50.9414,50.9414,50.9414,50.9414,200.0
2011-12-22 13:30:00,81.97,82.01,81.95,82.0,1200.0,51.0285,51.0534,51.0161,51.0472,1200.0
2011-12-22 13:40:00,82.05,82.05,82.04,82.05,2300.0,51.0783,51.0783,51.0721,51.0783,2300.0
2011-12-22 13:50:00,82.01,82.05,82.01,82.05,2000.0,51.0534,51.0783,51.0534,51.0783,2000.0
2011-12-22 14:00:00,82.07,82.07,82.07,82.07,100.0,51.0908,51.0908,51.0908,51.0908,100.0
2011-12-22 14:10:00,82.05,82.08,82.0,82.03,2500.0,51.0783,51.097,51.0472,51.0659,2500.0
2011-12-22 14:20:00,82.08,82.08,82.04,82.06,2400.0,51.097,51.097,51.0721,51.0846,2400.0
2011-12-22 14:30:00,82.07,82.07,82.04,82.05,3000.0,51.0908,51.0908,51.0721,51.0783,3000.0
2011-12-22 14:40:00,82.03,82.07,82.03,82.07,8400.0,51.0659,51.0908,51.0659,51.0908,8400.0
2011-12-22 14:50:00,82.09,82.1,82.08,82.09,12000.0,51.1032,51.1095,51.097,51.1032,12000.0
2011-12-22 15:00:00,82.09,82.12,82.03,82.12,2200.0,51.1032,51.1219,51.0659,51.1219,2200.0
2011-12-22 15:10:00,82.05,82.11,82.05,82.11,2800.0,51.0783,51.1157,51.0783,51.1157,2800.0
2011-12-22 15:20:00,82.06,82.08,82.04,82.08,2800.0,51.0846,51.097,51.0721,51.097,2800.0
2011-12-22 15:30:00,82.07,82.07,82.03,82.03,300.0,51.0908,51.0908,51.0659,51.0659,300.0
2011-12-22 15:40:00,82.06,82.09,82.06,82.09,600.0,51.0846,51.1032,51.0846,51.1032,600.0
2011-12-22 15:50:00,82.09,82.2,82.06,82.09,8100.0,51.1032,51.1717,51.0846,51.1032,8100.0
2011-12-23 09:30:00,82.15,82.15,81.57,81.67,4400.0,51.3467,51.3467,50.9842,51.0467,4400.0
2011-12-23 09:40:00,81.9,81.9,81.43,81.47,29800.0,51.1904,51.1904,50.8967,50.9217,29800.0
2011-12-23 09:50:00,81.49,81.49,81.34,81.34,3700.0,50.9342,50.9342,50.8404,50.8404,3700.0
2011-12-23 10:00:00,81.47,81.47,81.47,81.47,100.0,50.9217,50.9217,50.9217,50.9217,100.0
2011-12-23 10:10:00,81.45,81.46,81.41,81.41,13100.0,50.9092,50.9154,50.8842,50.8842,13100.0
2011-12-23 10:20:00,81.44,81.44,81.41,81.41,200.0,50.9029,50.9029,50.8842,50.8842,200.0
2011-12-23 10:30:00,81.44,81.46,81.43,81.46,1000.0,50.9029,50.9154,50.8967,50.9154,1000.0
2011-12-23 10:40:00,81.46,81.47,81.43,81.43,2000.0,50.9154,50.9217,50.8967,50.8967,2000.0
2011-12-23 10:50:00,81.4,81.43,81.4,81.4,4100.0,50.8779,50.8967,50.8779,50.8779,4100.0
2011-12-23 11:00:00,81.36,81.39,81.34,81.39,500.0,50.8529,50.8717,50.8404,50.8717,500.0
2011-12-23 11:10:00,81.39,81.39,81.35,81.38,800.0,50.8717,50.8717,50.8467,50.8654,800.0
2011-12-23 11:20:00,81.36,81.36,81.36,81.36,200.0,50.8529,50.8529,50.8529,50.8529,200.0
2011-12-23 11:30:00,81.39,81.41,81.39,81.41,2400.0,50.8717,50.8842,50.8717,50.8842,2400.0
2011-12-23 11:40:00,81.42,81.42,81.42,81.42,300.0,50.8904,50.8904,50.8904,50.8904,300.0
2011-12-23 11:50:00,81.43,81.43,81.41,81.43,1200.0,50.8967,50.8967,50.8842,50.8967,1200.0
2011-12-23 12:00:00,81.42,81.43,81.37,81.39,42000.0,50.8904,50.8967,50.8592,50.8717,42000.0
2011-12-23 12:10:00,81.38,81.39,81.35,81.35,1200.0,50.8654,50.8717,50.8467,50.8467,1200.0
2011-12-23 12:20:00,81.35,81.37,81.35,81.37,2100.0,50.8467,50.8592,50.8467,50.8592,2100.0
2011-12-23 12:30:00,81.37,81.37,81.37,81.37,0.0,50.8592,50.8592,50.8592,50.8592,0.0
2011-12-23 12:40:00,81.39,81.39,81.39,81.39,400.0,50.8717,50.8717,50.8717,50.8717,400.0
2011-12-23 12:50:00,81.39,81.39,81.39,81.39,0.0,50.8717,50.8717,50.8717,50.8717,0.0
2011-12-23 13:00:00,81.43,81.43,81.37,81.41,2800.0,50.8967,50.8967,50.8592,50.8842,2800.0
2011-12-23 13:10:00,81.44,81.44,81.44,81.44,2000.0,50.9029,50.9029,50.9029,50.9029,2000.0
2011-12-23 13:20:00,81.36,81.45,81.36,81.42,2200.0,50.8529,50.9092,50.8529,50.8904,2200.0
2011-12-23 13:30:00,81.43,81.43,81.43,81.43,100.0,50.8967,50.8967,50.8967,50.8967,100.0
2011-12-23 13:40:00,81.46,81.46,81.46,81.46,600.0,50.9154,50.9154,50.9154,50.9154,600.0
2011-12-23 13:50:00,81.46,81.46,81.46,81.46,0.0,50.9154,50.9154,50.9154,50.9154,0.0
2011-12-23 14:00:00,81.43,81.43,81.43,81.43,300.0,50.8967,50.8967,50.8967,50.8967,300.0
2011-12-23 14:10:00,81.43,81.43,81.43,81.43,0.0,50.8967,50.8967,50.8967,50.8967,0.0
2011-12-23 14:20:00,81.44,81.44,81.44,81.44,600.0,50.9029,50.9029,50.9029,50.9029,600.0
2011-12-23 14:30:00,81.44,81.44,81.37,81.41,1200.0,50.9029,50.9029,50.8592,50.8842,1200.0
2011-12-23 14:40:00,81.43,81.44,81.43,81.44,300.0,50.8967,50.9029,50.8967,50.9029,300.0
2011-12-23 14:50:00,81.44,81.44,81.44,81.44,0.0,50.9029,50.9029,50.9029,50.9029,0.0
2011-12-23 15:00:00,81.44,81.44,81.44,81.44,0.0,50.9029,50.9029,50.9029,50.9029,0.0
2011-12-23 15:10:00,81.34,81.36,81.34,81.36,700.0,50.8404,50.8529,50.8404,50.8529,700.0
2011-12-23 15:20:00,81.44,81.44,81.43,81.44,800.0,50.9029,50.9029,50.8967,50.9029,800.0
2011-12-23 15:30:00,81.43,81.43,81.4,81.4,1800.0,50.8967,50.8967,50.8779,50.8779,1800.0
2011-12-23 15:40:00,81.4,81.4,81.4,81.4,0.0,50.8779,50.8779,50.8779,50.8779,0.0
2011-12-23 15:50:00,81.43,81.43,81.39,81.39,800.0,50.8967,50.8967,50.8717,50.8717,800.0
2011-12-27 09:30:00,81.52,81.52,81.41,81.46,4300.0,50.9529,50.9529,50.8842,50.9154,4300.0
2011-12-27 09:40:00,81.45,81.45,81.41,81.41,600.0,50.9092,50.9092,50.8842,50.8842,600.0
2011-12-27 09:50:00,81.46,81.46,81.46,81.46,100.0,50.9154,50.9154,50.9154,50.9154,100.0
2011-12-27 10:00:00,81.47,81.5,81.47,81.49,2000.0,50.9217,50.9404,50.9217,50.9342,2000.0
2011-12-27 10:10:00,81.47,81.5,81.47,81.5,400.0,50.9217,50.9404,50.9217,50.9404,400.0
2011-12-27 10:20:00,81.57,81.57,81.57,81.57,100.0,50.9842,50.9842,50.9842,50.9842,100.0
2011-12-27 10:30:00,81.6,81.6,81.6,81.6,100.0,51.0029,51.0029,51.0029,51.0029,100.0
2011-12-27 10:40:00,81.6,81.6,81.42,81.43,2200.0,51.0029,51.0029,50.8904,50.8967,2200.0
2011-12-27 10:50:00,81.52,81.52,81.51,81.51,1600.0,50.9529,50.9529,50.9467,50.9467,1600.0
2011-12-27 11:00:00,81.52,81.52,81.51,81.51,800.0,50.9529,50.9529,50.9467,50.9467,800.0
2011-12-27 11:10:00,81.51,81.51,81.51,81.51,2700.0,50.9467,50.9467,50.9467,50.9467,2700.0
2011-12-27 11:20:00,81.52,81.69,81.52,81.67,4400.0,50.9529,51.0592,50.9529,51.0467,4400.0
2011-12-27 11:30:00,81.67,81.67,81.67,81.67,0.0,51.0467,51.0467,51.0467,51.0467,0.0
2011-12-27 11:40:00,81.69,81.7,81.67,81.7,1000.0,51.0592,51.0654,51.0467,51.0654,1000.0
2011-12-27 11:50:00,81.71,81.74,81.55,81.55,3200.0,51.0717,51.0904,50.9717,50.9717,3200.0
2011-12-27 12:00:00,81.55,81.55,81.55,81.55,0.0,50.9717,50.9717,50.9717,50.9717,0.0
2011-12-27 12:10:00,81.67,81.67,81.67,81.67,300.0,51.0467,51.0467,51.0467,51.0467,300.0
2011-12-27 12:20:00,81.72,81.72,81.72,81.72,1600.0,51.0779,51.0779,51.0779,51.0779,1600.0
2011-12-27 12:30:00,81.71,81.71,81.71,81.71,100.0,51.0717,51.0717,51.0717,51.0717,100.0
2011-12-27 12:40:00,81.71,81.71,81.71,81.71,0.0,51.0717,51.0717,51.0717,51.0717,0.0
2011-12-27 12:50:00,81.7,81.7,81.69,81.69,400.0,51.0654,51.0654,51.0592,51.0592,400.0
2011-12-27 13:00:00,81.69,81.69,81.64,81.64,400.0,51.0592,51.0592,51.0279,51.0279,400.0
2011-12-27 13:10:00,81.64,81.64,81.64,81.64,0.0,51.0279,51.0279,51.0279,51.0279,0.0
2011-12-27 13:20:00,81.69,81.7,81.64,81.64,300.0,51.0592,51.0654,51.0279,51.0279,300.0
2011-12-27 13:30:00,81.7,81.72,81.69,81.72,900.0,51.0654,51.0779,51.0592,51.0779,900.0
2011-12-27 13:40:00,81.71,81.71,81.71,81.71,100.0,51.0717,51.0717,51.0717,51.0717,100.0
2011-12-27 13:50:00,81.7,81.71,81.68,81.68,1400.0,51.0654,51.0717,51.0529,51.0529,1400.0
2011-12-27 14:00:00,81.7,81.7,81.68,81.68,600.0,51.0654,51.0654,51.0529,51.0529,600.0
2011-12-27 14:10:00,81.68,81.69,81.68,81.69,600.0,51.0529,51.0592,51.0529,51.0592,600.0
2011-12-27 14:20:00,81.69,81.69,81.64,81.68,1800.0,51.0592,51.0592,51.0279,51.0529,1800.0
2011-12-27 14:30:00,81.68,81.68,81.68,81.68,0.0,51.0529,51.0529,51.0529,51.0529,0.0
2011-12-27 14:40:00,81.68,81.68,81.68,81.68,0.0,51.0529,51.0529,51.0529,51.0529,0.0
2011-12-27 14:50:00,81.68,81.69,81.65,81.69,400.0,51.0529,51.0592,51.0342,51.0592,400.0
2011-12-27 15:00:00,81.69,81.69,81.69,81.69,1300.0,51.0592,51.0592,51.0592,51.0592,1300.0
2011-12-27 15:10:00,81.69,81.69,81.69,81.69,300.0,51.0592,51.0592,51.0592,51.0592,300.0
2011-12-27 15:20:00,81.69,81.69,81.69,81.69,600.0,51.0592,51.0592,51.0592,51.0592,600.0
2011-12-27 15:30:00,81.69,81.69,81.68,81.68,800.0,51.0592,51.0592,51.0529,51.0529,800.0
2011-12-27 15:40:00,81.68,81.68,81.66,81.66,1200.0,51.0529,51.0529,51.0404,51.0404,1200.0
2011-12-27 15:50:00,81.64,81.71,81.64,81.71,4000.0,51.0279,51.0717,51.0279,51.0717,4000.0
2011-12-28 09:30:00,81.88,81.88,81.52,81.52,5400.0,51.1779,51.1779,50.9529,50.9529,5400.0
2011-12-28 09:40:00,81.72,81.86,81.72,81.86,300.0,51.0779,51.1654,51.0779,51.1654,300.0
2011-12-28 09:50:00,81.85,81.85,81.82,81.82,1100.0,51.1592,51.1592,51.1404,51.1404,1100.0
2011-12-28 10:00:00,81.81,81.81,81.74,81.74,300.0,51.1342,51.1342,51.0904,51.0904,300.0
2011-12-28 10:10:00,81.83,81.83,81.82,81.82,1100.0,51.1467,51.1467,51.1404,51.1404,1100.0
2011-12-28 10:20:00,81.83,81.84,81.83,81.84,200.0,51.1467,51.1529,51.1467,51.1529,200.0
2011-12-28 10:30:00,81.84,81.84,81.84,81.84,0.0,51.1529,51.1529,51.1529,51.1529,0.0
2011-12-28 10:40:00,81.86,81.86,81.86,81.86,100.0,51.1654,51.1654,51.1654,51.1654,100.0
2011-12-28 10:50:00,81.79,81.79,81.75,81.78,600.0,51.1217,51.1217,51.0967,51.1154,600.0
2011-12-28 11:00:00,81.82,81.82,81.82,81.82,100.0,51.1404,51.1404,51.1404,51.1404,100.0
2011-12-28 11:10:00,81.86,81.86,81.86,81.86,200.0,51.1654,51.1654,51.1654,51.1654,200.0
2011-12-28 11:20:00,81.89,81.9,81.89,81.9,400.0,51.1842,51.1904,51.1842,51.1904,400.0
2011-12-28 11:30:00,81.89,81.9,81.87,81.87,1000.0,51.1842,51.1904,51.1717,51.1717,1000.0
2011-12-28 11:40:00,81.86,81.86,81.86,81.86,2500.0,51.1654,51.1654,51.1654,51.1654,2500.0
2011-12-28 11:50:00,81.82,81.82,81.8,81.8,1300.0,51.1404,51.1404,51.1279,51.1279,1300.0
2011-12-28 12:00:00,81.71,81.8,81.71,81.76,2400.0,51.0717,51.1279,51.0717,51.1029,2400.0
2011-12-28 12:10:00,81.93,81.93,81.85,81.85,2500.0,51.2092,51.2092,51.1592,51.1592,2500.0
2011-12-28 12:20:00,81.91,81.91,81.89,81.89,600.0,51.1967,51.1967,51.1842,51.1842,600.0
2011-12-28 12:30:00,81.85,81.85,81.85,81.85,100.0,51.1592,51.1592,51.1592,51.1592,100.0
2011-12-28 12:40:00,81.96,81.96,81.96,81.96,500.0,51.2279,51.2279,51.2279,51.2279,500.0
2011-12-28 12:50:00,81.96,81.96,81.96,81.96,0.0,51.2279,51.2279,51.2279,51.2279,0.0
2011-12-28 13:00:00,81.98,81.99,81.97,81.98,1900.0,51.2404,51.2467,51.2342,51.2404,1900.0
2011-12-28 13:10:00,82.0,82.0,82.0,82.0,3600.0,51.2529,51.2529,51.2529,51.2529,3600.0
2011-12-28 13:20:00,82.0,82.0,81.98,82.0,1900.0,51.2529,51.2529,51.2404,51.2529,1900.0
2011-12-28 13:30:00,81.98,81.99,81.97,81.99,1500.0,51.2404,51.2467,51.2342,51.2467,1500.0
2011-12-28 13:40:00,81.99,81.99,81.97,81.99,800.0,51.2467,51.2467,51.2342,51.2467,800.0
2011-12-28 13:50:00,81.94,81.94,81.94,81.94,300.0,51.2154,51.2154,51.2154,51.2154,300.0
2011-12-28 14:00:00,81.99,81.99,81.99,81.99,500.0,51.2467,51.2467,51.2467,51.2467,500.0
2011-12-28 14:10:00,81.97,81.99,81.94,81.99,2100.0,51.2342,51.2467,51.2154,51.2467,2100.0
2011-12-28 14:20:00,81.93,81.99,81.93,81.99,4200.0,51.2092,51.2467,51.2092,51.2467,4200.0
2011-12-28 14:30:00,81.99,82.01,81.99,81.99,700.0,51.2467,51.2592,51.2467,51.2467,700.0
2011-12-28 14:40:00,82.0,82.01,82.0,82.01,1200.0,51.2529,51.2592,51.2529,51.2592,1200.0
2011-12-28 14:50:00,81.95,82.01,81.95,81.99,1200.0,51.2217,51.2592,51.2217,51.2467,1200.0
2011-12-28 15:00:00,82.01,82.01,81.98,81.98,2000.0,51.2592,51.2592,51.2404,51.2404,2000.0
2011-12-28 15:10:00,81.98,81.98,81.98,81.98,2000.0,51.2404,51.2404,51.2404,51.2404,2000.0
2011-12-28 15:20:00,81.98,81.98,81.96,81.98,5800.0,51.2404,51.2404,51.2279,51.2404,5800.0
2011-12-28 15:30:00,81.97,81.98,81.95,81.96,10000.0,51.2342,51.2404,51.2217,51.2279,10000.0
2011-12-28 15:40:00,81.95,81.95,81.95,81.95,100.0,51.2217,51.2217,51.2217,51.2217,100.0
2011-12-28 15:50:00,81.94,81.97,81.93,81.96,2400.0,51.2154,51.2342,51.2092,51.2279,2400.0
2011-12-29 09:30:00,81.95,81.97,81.88,81.94,10500.0,51.2217,51.2342,51.1779,51.2154,10500.0
2011-12-29 09:40:00,81.93,81.94,81.9,81.94,1500.0,51.2092,51.2154,51.1904,51.2154,1500.0
2011-12-29 09:50:00,81.91,81.91,81.89,81.89,500.0,51.1967,51.1967,51.1842,51.1842,500.0
2011-12-29 10:00:00,81.86,81.86,81.82,81.82,300.0,51.1654,51.1654,51.1404,51.1404,300.0
2011-12-29 10:10:00,81.81,81.9,81.81,81.9,200.0,51.1342,51.1904,51.1342,51.1904,200.0
2011-12-29 10:20:00,81.92,81.93,81.83,81.88,13200.0,51.2029,51.2092,51.1467,51.1779,13200.0
2011-12-29 10:30:00,81.88,81.88,81.88,81.88,0.0,51.1779,51.1779,51.1779,51.1779,0.0
2011-12-29 10:40:00,81.87,81.87,81.87,81.87,1700.0,51.1717,51.1717,51.1717,51.1717,1700.0
2011-12-29 10:50:00,81.87,81.92,81.85,81.85,1800.0,51.1717,51.2029,51.1592,51.1592,1800.0
2011-12-29 11:00:00,81.88,81.95,81.88,81.95,500.0,51.1779,51.2217,51.1779,51.2217,500.0
2011-12-29 11:10:00,81.95,81.95,81.95,81.95,200.0,51.2217,51.2217,51.2217,51.2217,200.0
2011-12-29 11:20:00,81.92,81.93,81.92,81.93,2600.0,51.2029,51.2092,51.2029,51.2092,2600.0
2011-12-29 11:30:00,81.93,81.95,81.93,81.95,2700.0,51.2092,51.2217,51.2092,51.2217,2700.0
2011-12-29 11:40:00,81.95,81.96,81.94,81.96,1900.0,51.2217,51.2279,51.2154,51.2279,1900.0
2011-12-29 11:50:00,81.96,81.96,81.96,81.96,0.0,51.2279,51.2279,51.2279,51.2279,0.0
2011-12-29 12:00:00,81.92,81.98,81.91,81.96,1300.0,51.2029,51.2404,51.1967,51.2279,1300.0
2011-12-29 12:10:00,82.0,82.0,81.98,82.0,900.0,51.2529,51.2529,51.2404,51.2529,900.0
2011-12-29 12:20:00,82.0,82.0,82.0,82.0,200.0,51.2529,51.2529,51.2529,51.2529,200.0
2011-12-29 12:30:00,82.01,82.01,82.01,82.01,100.0,51.2592,51.2592,51.2592,51.2592,100.0
2011-12-29 12:40:00,82.02,82.03,82.02,82.02,600.0,51.2654,51.2717,51.2654,51.2654,600.0
2011-12-29 12:50:00,82.0,82.0,81.99,82.0,1600.0,51.2529,51.2529,51.2467,51.2529,1600.0
2011-12-29 13:00:00,82.0,82.0,82.0,82.0,0.0,51.2529,51.2529,51.2529,51.2529,0.0
2011-12-29 13:10:00,82.0,82.0,82.0,82.0,0.0,51.2529,51.2529,51.2529,51.2529,0.0
2011-12-29 13:20:00,82.06,82.13,82.03,82.13,1000.0,51.2904,51.3342,51.2717,51.3342,1000.0
2011-12-29 13:30:00,82.15,82.15,82.09,82.14,700.0,51.3467,51.3467,51.3092,51.3404,700.0
2011-12-29 13:40:00,82.12,82.12,82.12,82.12,100.0,51.3279,51.3279,51.3279,51.3279,100.0
2011-12-29 13:50:00,82.14,82.14,82.13,82.13,300.0,51.3404,51.3404,51.3342,51.3342,300.0
2011-12-29 14:00:00,82.14,82.14,82.12,82.12,1200.0,51.3404,51.3404,51.3279,51.3279,1200.0
2011-12-29 14:10:00,82.12,82.12,82.12,82.12,0.0,51.3279,51.3279,51.3279,51.3279,0.0
2011-12-29 14:20:00,82.13,82.14,82.13,82.14,2400.0,51.3342,51.3404,51.3342,51.3404,2400.0
2011-12-29 14:30:00,82.11,82.16,82.11,82.16,5600.0,51.3217,51.3529,51.3217,51.3529,5600.0
2011-12-29 14:40:00,82.15,82.17,82.11,82.13,1200.0,51.3467,51.3592,51.3217,51.3342,1200.0
2011-12-29 14:50:00,82.16,82.17,82.1,82.1,8500.0,51.3529,51.3592,51.3154,51.3154,8500.0
2011-12-29 15:00:00,82.09,82.09,82.06,82.09,700.0,51.3092,51.3092,51.2904,51.3092,700.0
2011-12-29 15:10:00,82.06,82.09,82.02,82.07,3300.0,51.2904,51.3092,51.2654,51.2967,3300.0
2011-12-29 15:20:00,82.1,82.11,82.01,82.01,2800.0,51.3154,51.3217,51.2592,51.2592,2800.0
2011-12-29 15:30:00,82.01,82.06,82.01,82.06,300.0,51.2592,51.2904,51.2592,51.2904,300.0
2011-12-29 15:40:00,82.1,82.1,82.09,82.09,1900.0,51.3154,51.3154,51.3092,51.3092,1900.0
2011-12-29 15:50:00,82.09,82.1,82.08,82.08,4300.0,51.3092,51.3154,51.3029,51.3029,4300.0
2011-12-30 09:30:00,82.17,82.17,82.14,82.14,4200.0,51.3592,51.3592,51.3404,51.3404,4200.0
2011-12-30 09:40:00,82.18,82.2,82.18,82.2,2700.0,51.3654,51.3779,51.3654,51.3779,2700.0
2011-12-30 09:50:00,82.18,82.18,82.17,82.17,2700.0,51.3654,51.3654,51.3592,51.3592,2700.0
2011-12-30 10:00:00,82.11,82.11,82.11,82.11,200.0,51.3217,51.3217,51.3217,51.3217,200.0
2011-12-30 10:10:00,82.23,82.23,82.23,82.23,100.0,51.3967,51.3967,51.3967,51.3967,100.0
2011-12-30 10:20:00,82.25,82.25,82.25,82.25,300.0,51.4092,51.4092,51.4092,51.4092,300.0
2011-12-30 10:30:00,82.25,82.35,82.25,82.33,3100.0,51.4092,51.4717,51.4092,51.4592,3100.0
2011-12-30 10:40:00,82.32,82.34,82.27,82.28,52800.0,51.4529,51.4654,51.4217,51.4279,52800.0
2011-12-30 10:50:00,82.22,82.22,82.22,82.22,100.0,51.3904,51.3904,51.3904,51.3904,100.0
2011-12-30 11:00:00,82.27,82.34,82.21,82.27,39900.0,51.4217,51.4654,51.3842,51.4217,39900.0
2011-12-30 11:10:00,82.25,82.31,82.25,82.27,1900.0,51.4092,51.4467,51.4092,51.4217,1900.0
2011-12-30 11:20:00,82.27,82.27,82.26,82.26,400.0,51.4217,51.4217,51.4154,51.4154,400.0
2011-12-30 11:30:00,82.3,82.3,82.3,82.3,5000.0,51.4404,51.4404,51.4404,51.4404,5000.0
2011-12-30 11:40:00,82.3,82.3,82.3,82.3,0.0,51.4404,51.4404,51.4404,51.4404,0.0
2011-12-30 11:50:00,82.2,82.33,82.1,82.29,4000.0,51.3779,51.4592,51.3154,51.4342,4000.0
2011-12-30 12:00:00,82.26,82.34,82.26,82.29,1900.0,51.4154,51.4654,51.4154,51.4342,1900.0
2011-12-30 12:10:00,82.34,82.34,82.29,82.34,600.0,51.4654,51.4654,51.4342,51.4654,600.0
2011-12-30 12:20:00,82.29,82.34,82.23,82.34,1500.0,51.4342,51.4654,51.3967,51.4654,1500.0
2011-12-30 12:30:00,82.33,82.39,82.33,82.39,4300.0,51.4592,51.4967,51.4592,51.4967,4300.0
2011-12-30 12:40:00,82.33,82.37,82.2,82.37,1700.0,51.4592,51.4842,51.3779,51.4842,1700.0
2011-12-30 12:50:00,82.35,82.35,82.33,82.34,1000.0,51.4717,51.4717,51.4592,51.4654,1000.0
2011-12-30 13:00:00,82.36,82.36,82.2,82.36,1600.0,51.4779,51.4779,51.3779,51.4779,1600.0
2011-12-30 13:10:00,82.35,82.35,82.31,82.31,1100.0,51.4717,51.4717,51.4467,51.4467,1100.0
2011-12-30 13:20:00,82.33,82.34,82.33,82.34,700.0,51.4592,51.4654,51.4592,51.4654,700.0
2011-12-30 13:30:00,82.34,82.44,82.34,82.39,2400.0,51.4654,51.528,51.4654,51.4967,2400.0
2011-12-30 13:40:00,82.4,82.4,82.39,82.4,1000.0,51.5029,51.5029,51.4967,51.5029,1000.0
2011-12-30 13:50:00,82.4,82.4,82.4,82.4,200.0,51.5029,51.5029,51.5029,51.5029,200.0
2011-12-30 14:00:00,82.4,82.4,82.3,82.3,300.0,51.5029,51.5029,51.4404,51.4404,300.0
2011-12-30 14:10:00,82.37,82.37,82.37,82.37,400.0,51.4842,51.4842,51.4842,51.4842,400.0
2011-12-30 14:20:00,82.41,82.41,82.41,82.41,100.0,51.5092,51.5092,51.5092,51.5092,100.0
2011-12-30 14:30:00,82.4,82.41,82.34,82.4,3300.0,51.5029,51.5092,51.4654,51.5029,3300.0
2011-12-30 14:40:00,82.4,82.4,82.38,82.38,900.0,51.5029,51.5029,51.4904,51.4904,900.0
2011-12-30 14:50:00,82.36,82.37,82.36,82.37,700.0,51.4779,51.4842,51.4779,51.4842,700.0
2011-12-30 15:00:00,82.36,82.36,82.36,82.36,400.0,51.4779,51.4779,51.4779,51.4779,400.0
2011-12-30 15:10:00,82.36,82.36,82.36,82.36,400.0,51.4779,51.4779,51.4779,51.4779,400.0
2011-12-30 15:20:00,82.35,82.35,82.35,82.35,800.0,51.4717,51.4717,51.4717,51.4717,800.0
2011-12-30 15:30:00,82.33,82.36,82.33,82.36,4000.0,51.4592,51.4779,51.4592,51.4779,4000.0
2011-12-30 15:40:00,82.32,82.32,82.32,82.32,200.0,51.4529,51.4529,51.4529,51.4529,200.0
2011-12-30 15:50:00,82.35,82.37,82.33,82.37,3000.0,51.4717,51.4842,51.4592,51.4842,3000.0
2012-01-03 09:30:00,82.36,82.36,82.25,82.25,20600.0,51.4779,51.4779,51.4092,51.4092,20600.0
2012-01-03 09:40:00,82.25,82.3,82.25,82.3,2500.0,51.4092,51.4404,51.4092,51.4404,2500.0
2012-01-03 09:50:00,82.27,82.3,82.12,82.29,35200.0,51.4217,51.4404,51.3279,51.4342,35200.0
2012-01-03 10:00:00,82.3,82.3,82.21,82.28,10800.0,51.4404,51.4404,51.3842,51.4279,10800.0
2012-01-03 10:10:00,82.28,82.29,82.21,82.22,4700.0,51.4279,51.4342,51.3842,51.3904,4700.0
2012-01-03 10:20:00,82.22,82.25,82.18,82.2,12400.0,51.3904,51.4092,51.3654,51.3779,12400.0
2012-01-03 10:30:00,82.2,82.2,82.18,82.2,2600.0,51.3779,51.3779,51.3654,51.3779,2600.0
2012-01-03 10:40:00,82.2,82.2,82.2,82.2,900.0,51.3779,51.3779,51.3779,51.3779,900.0
2012-01-03 10:50:00,82.2,82.2,82.19,82.2,12400.0,51.3779,51.3779,51.3717,51.3779,12400.0
2012-01-03 11:00:00,82.19,82.24,82.19,82.24,1100.0,51.3717,51.4029,51.3717,51.4029,1100.0
2012-01-03 11:10:00,82.24,82.24,82.23,82.23,4200.0,51.4029,51.4029,51.3967,51.3967,4200.0
2012-01-03 11:20:00,82.24,82.24,82.23,82.23,600.0,51.4029,51.4029,51.3967,51.3967,600.0
2012-01-03 11:30:00,82.24,82.24,82.23,82.24,800.0,51.4029,51.4029,51.3967,51.4029,800.0
2012-01-03 11:40:00,82.24,82.24,82.24,82.24,200.0,51.4029,51.4029,51.4029,51.4029,200.0
2012-01-03 11:50:00,82.24,82.24,82.24,82.24,3500.0,51.4029,51.4029,51.4029,51.4029,3500.0
2012-01-03 12:00:00,82.24,82.24,82.23,82.23,2200.0,51.4029,51.4029,51.3967,51.3967,2200.0
2012-01-03 12:10:00,82.24,82.24,82.22,82.23,900.0,51.4029,51.4029,51.3904,51.3967,900.0
2012-01-03 12:20:00,82.24,82.37,82.23,82.37,4700.0,51.4029,51.4842,51.3967,51.4842,4700.0
2012-01-03 12:30:00,82.31,82.37,82.31,82.36,8400.0,51.4467,51.4842,51.4467,51.4779,8400.0
2012-01-03 12:40:00,82.35,82.35,82.28,82.35,14100.0,51.4717,51.4717,51.4279,51.4717,14100.0
2012-01-03 12:50:00,82.4,82.4,82.38,82.38,300.0,51.5029,51.5029,51.4904,51.4904,300.0
2012-01-03 13:00:00,82.39,82.39,82.38,82.39,1400.0,51.4967,51.4967,51.4904,51.4967,1400.0
2012-01-03 13:10:00,82.39,82.46,82.36,82.39,53800.0,51.4967,51.5405,51.4779,51.4967,53800.0
2012-01-03 13:20:00,82.37,82.44,82.37,82.37,800.0,51.4842,51.528,51.4842,51.4842,800.0
2012-01-03 13:30:00,82.4,82.45,82.4,82.45,500.0,51.5029,51.5342,51.5029,51.5342,500.0
2012-01-03 13:40:00,82.44,82.46,82.37,82.37,10500.0,51.528,51.5405,51.4842,51.4842,10500.0
2012-01-03 13:50:00,82.46,82.46,82.44,82.46,1000.0,51.5405,51.5405,51.528,51.5405,1000.0
2012-01-03 14:00:00,82.43,82.43,82.34,82.42,2700.0,51.5217,51.5217,51.4654,51.5155,2700.0
2012-01-03 14:10:00,82.43,82.43,82.43,82.43,6000.0,51.5217,51.5217,51.5217,51.5217,6000.0
2012-01-03 14:20:00,82.39,82.39,82.3,82.3,14300.0,51.4967,51.4967,51.4404,51.4404,14300.0
2012-01-03 14:30:00,82.32,82.35,82.32,82.35,15400.0,51.4529,51.4717,51.4529,51.4717,15400.0
2012-01-03 14:40:00,82.35,82.35,82.35,82.35,600.0,51.4717,51.4717,51.4717,51.4717,600.0
2012-01-03 14:50:00,82.33,82.35,82.29,82.35,400.0,51.4592,51.4717,51.4342,51.4717,400.0
2012-01-03 15:00:00,82.35,82.36,82.32,82.32,1600.0,51.4717,51.4779,51.4529,51.4529,1600.0
2012-01-03 15:10:00,82.36,82.36,82.25,82.25,2500.0,51.4779,51.4779,51.4092,51.4092,2500.0
2012-01-03 15:20:00,82.3,82.34,82.22,82.22,4500.0,51.4404,51.4654,51.3904,51.3904,4500.0
2012-01-03 15:30:00,82.23,82.23,82.2,82.2,3300.0,51.3967,51.3967,51.3779,51.3779,3300.0
2012-01-03 15:40:00,82.3,82.3,82.15,82.23,5800.0,51.4404,51.4404,51.3467,51.3967,5800.0
2012-01-03 15:50:00,82.33,82.36,82.24,82.33,5700.0,51.4592,51.4779,51.4029,51.4592,5700.0
2012-01-04 09:30:00,82.28,82.28,82.17,82.17,10600.0,51.4279,51.4279,51.3592,51.3592,10600.0
2012-01-04 09:40:00,82.19,82.23,82.15,82.15,1100.0,51.3717,51.3967,51.3467,51.3467,1100.0
2012-01-04 09:50:00,82.21,82.21,82.21,82.21,100.0,51.3842,51.3842,51.3842,51.3842,100.0
2012-01-04 10:00:00,82.19,82.19,82.16,82.16,500.0,51.3717,51.3717,51.3529,51.3529,500.0
2012-01-04 10:10:00,82.27,82.29,82.21,82.28,4700.0,51.4217,51.4342,51.3842,51.4279,4700.0
2012-01-04 10:20:00,82.28,82.28,82.26,82.26,2100.0,51.4279,51.4279,51.4154,51.4154,2100.0
2012-01-04 10:30:00,82.26,82.28,82.25,82.27,4000.0,51.4154,51.4279,51.4092,51.4217,4000.0
2012-01-04 10:40:00,82.27,82.27,82.25,82.25,5800.0,51.4217,51.4217,51.4092,51.4092,5800.0
2012-01-04 10:50:00,82.24,82.26,82.23,82.26,1500.0,51.4029,51.4154,51.3967,51.4154,1500.0
2012-01-04 11:00:00,82.26,82.26,82.26,82.26,400.0,51.4154,51.4154,51.4154,51.4154,400.0
2012-01-04 11:10:00,82.26,82.26,82.19,82.21,3900.0,51.4154,51.4154,51.3717,51.3842,3900.0
2012-01-04 11:20:00,82.19,82.19,82.1,82.15,8900.0,51.3717,51.3717,51.3154,51.3467,8900.0
2012-01-04 11:30:00,82.14,82.15,82.14,82.15,700.0,51.3404,51.3467,51.3404,51.3467,700.0
2012-01-04 11:40:00,82.15,82.16,82.12,82.12,3100.0,51.3467,51.3529,51.3279,51.3279,3100.0
2012-01-04 11:50:00,82.15,82.15,82.12,82.12,900.0,51.3467,51.3467,51.3279,51.3279,900.0
2012-01-04 12:00:00,82.12,82.12,82.12,82.12,0.0,51.3279,51.3279,51.3279,51.3279,0.0
2012-01-04 12:10:00,82.12,82.12,82.12,82.12,1000.0,51.3279,51.3279,51.3279,51.3279,1000.0
2012-01-04 12:20:00,82.12,82.12,82.09,82.09,1700.0,51.3279,51.3279,51.3092,51.3092,1700.0
2012-01-04 12:30:00,82.12,82.12,82.11,82.12,800.0,51.3279,51.3279,51.3217,51.3279,800.0
2012-01-04 12:40:00,82.12,82.12,82.11,82.11,600.0,51.3279,51.3279,51.3217,51.3217,600.0
2012-01-04 12:50:00,82.11,82.11,82.06,82.06,3500.0,51.3217,51.3217,51.2904,51.2904,3500.0
2012-01-04 13:00:00,82.12,82.12,82.12,82.12,100.0,51.3279,51.3279,51.3279,51.3279,100.0
2012-01-04 13:10:00,82.12,82.12,82.1,82.11,2100.0,51.3279,51.3279,51.3154,51.3217,2100.0
2012-01-04 13:20:00,82.1,82.14,82.1,82.14,300.0,51.3154,51.3404,51.3154,51.3404,300.0
2012-01-04 13:30:00,82.15,82.15,82.08,82.13,3600.0,51.3467,51.3467,51.3029,51.3342,3600.0
2012-01-04 13:40:00,82.07,82.07,82.07,82.07,100.0,51.2967,51.2967,51.2967,51.2967,100.0
2012-01-04 13:50:00,82.09,82.09,82.06,82.06,1300.0,51.3092,51.3092,51.2904,51.2904,1300.0
2012-01-04 14:00:00,82.06,82.16,82.06,82.15,3600.0,51.2904,51.3529,51.2904,51.3467,3600.0
2012-01-04 14:10:00,82.05,82.13,82.05,82.13,5700.0,51.2842,51.3342,51.2842,51.3342,5700.0
2012-01-04 14:20:00,82.14,82.14,82.11,82.11,900.0,51.3404,51.3404,51.3217,51.3217,900.0
2012-01-04 14:30:00,82.13,82.13,82.13,82.13,300.0,51.3342,51.3342,51.3342,51.3342,300.0
2012-01-04 14:40:00,82.09,82.1,82.09,82.1,300.0,51.3092,51.3154,51.3092,51.3154,300.0
2012-01-04 14:50:00,82.13,82.13,82.12,82.12,500.0,51.3342,51.3342,51.3279,51.3279,500.0
2012-01-04 15:00:00,82.13,82.18,82.1,82.12,5200.0,51.3342,51.3654,51.3154,51.3279,5200.0
2012-01-04 15:10:00,82.15,82.17,82.15,82.17,900.0,51.3467,51.3592,51.3467,51.3592,900.0
2012-01-04 15:20:00,82.17,82.17,82.13,82.17,2800.0,51.3592,51.3592,51.3342,51.3592,2800.0
2012-01-04 15:30:00,82.17,82.18,82.13,82.17,5100.0,51.3592,51.3654,51.3342,51.3592,5100.0
2012-01-04 15:40:00,82.18,82.18,82.14,82.18,9600.0,51.3654,51.3654,51.3404,51.3654,9600.0
2012-01-04 15:50:00,82.18,82.18,82.1,82.13,7400.0,51.3654,51.3654,51.3154,51.3342,7400.0
2012-01-05 09:30:00,81.88,82.02,81.88,82.02,7100.0,51.1779,51.2654,51.1779,51.2654,7100.0
2012-01-05 09:40:00,81.99,81.99,81.99,81.99,100.0,51.2467,51.2467,51.2467,51.2467,100.0
2012-01-05 09:50:00,81.91,81.91,81.91,81.91,100.0,51.1967,51.1967,51.1967,51.1967,100.0
2012-01-05 10:00:00,82.0,82.0,81.96,81.97,2500.0,51.2529,51.2529,51.2279,51.2342,2500.0
2012-01-05 10:10:00,82.1,82.1,82.01,82.01,2100.0,51.3154,51.3154,51.2592,51.2592,2100.0
2012-01-05 10:20:00,82.1,82.1,82.02,82.1,2700.0,51.3154,51.3154,51.2654,51.3154,2700.0
2012-01-05 10:30:00,82.1,82.1,82.05,82.09,2300.0,51.3154,51.3154,51.2842,51.3092,2300.0
2012-01-05 10:40:00,82.14,82.14,82.14,82.14,300.0,51.3404,51.3404,51.3404,51.3404,300.0
2012-01-05 10:50:00,82.14,82.17,82.12,82.17,2000.0,51.3404,51.3592,51.3279,51.3592,2000.0
2012-01-05 11:00:00,82.16,82.16,82.13,82.14,1600.0,51.3529,51.3529,51.3342,51.3404,1600.0
2012-01-05 11:10:00,82.16,82.16,82.13,82.13,2800.0,51.3529,51.3529,51.3342,51.3342,2800.0
2012-01-05 11:20:00,82.13,82.13,82.06,82.06,4900.0,51.3342,51.3342,51.2904,51.2904,4900.0
2012-01-05 11:30:00,82.04,82.06,82.04,82.06,700.0,51.2779,51.2904,51.2779,51.2904,700.0
2012-01-05 11:40:00,82.04,82.04,82.04,82.04,300.0,51.2779,51.2779,51.2779,51.2779,300.0
2012-01-05 11:50:00,81.99,82.06,81.99,82.06,1100.0,51.2467,51.2904,51.2467,51.2904,1100.0
2012-01-05 12:00:00,82.09,82.09,82.02,82.08,600.0,51.3092,51.3092,51.2654,51.3029,600.0
2012-01-05 12:10:00,81.99,82.04,81.98,81.99,700.0,51.2467,51.2779,51.2404,51.2467,700.0
2012-01-05 12:20:00,81.98,81.99,81.98,81.99,500.0,51.2404,51.2467,51.2404,51.2467,500.0
2012-01-05 12:30:00,82.01,82.04,82.01,82.04,1800.0,51.2592,51.2779,51.2592,51.2779,1800.0
2012-01-05 12:40:00,82.06,82.06,82.05,82.05,500.0,51.2904,51.2904,51.2842,51.2842,500.0
2012-01-05 12:50:00,81.99,82.04,81.99,82.01,2000.0,51.2467,51.2779,51.2467,51.2592,2000.0
2012-01-05 13:00:00,82.02,82.02,82.02,82.02,300.0,51.2654,51.2654,51.2654,51.2654,300.0
2012-01-05 13:10:00,82.02,82.02,82.02,82.02,500.0,51.2654,51.2654,51.2654,51.2654,500.0
2012-01-05 13:20:00,82.0,82.0,81.97,81.99,6400.0,51.2529,51.2529,51.2342,51.2467,6400.0
2012-01-05 13:30:00,81.99,82.01,81.97,82.01,1500.0,51.2467,51.2592,51.2342,51.2592,1500.0
2012-01-05 13:40:00,82.02,82.02,81.98,82.02,8100.0,51.2654,51.2654,51.2404,51.2654,8100.0
2012-01-05 13:50:00,82.04,82.04,82.02,82.04,1400.0,51.2779,51.2779,51.2654,51.2779,1400.0
2012-01-05 14:00:00,82.06,82.06,82.06,82.06,100.0,51.2904,51.2904,51.2904,51.2904,100.0
2012-01-05 14:10:00,82.06,82.06,82.06,82.06,0.0,51.2904,51.2904,51.2904,51.2904,0.0
2012-01-05 14:20:00,82.09,82.09,82.06,82.09,2000.0,51.3092,51.3092,51.2904,51.3092,2000.0
2012-01-05 14:30:00,82.06,82.07,82.06,82.07,2200.0,51.2904,51.2967,51.2904,51.2967,2200.0
2012-01-05 14:40:00,82.06,82.07,82.0,82.07,2900.0,51.2904,51.2967,51.2529,51.2967,2900.0
2012-01-05 14:50:00,82.07,82.07,82.01,82.06,1800.0,51.2967,51.2967,51.2592,51.2904,1800.0
2012-01-05 15:00:00,82.08,82.08,82.08,82.08,700.0,51.3029,51.3029,51.3029,51.3029,700.0
2012-01-05 15:10:00,82.06,82.1,82.06,82.09,4200.0,51.2904,51.3154,51.2904,51.3092,4200.0
2012-01-05 15:20:00,82.07,82.07,82.03,82.07,2800.0,51.2967,51.2967,51.2717,51.2967,2800.0
2012-01-05 15:30:00,82.07,82.07,82.07,82.07,200.0,51.2967,51.2967,51.2967,51.2967,200.0
2012-01-05 15:40:00,82.05,82.07,82.03,82.04,1400.0,51.2842,51.2967,51.2717,51.2779,1400.0
2012-01-05 15:50:00,82.02,82.06,82.02,82.06,3000.0,51.2654,51.2904,51.2654,51.2904,3000.0
2012-01-06 09:30:00,82.27,82.27,82.23,82.23,2000.0,51.4217,51.4217,51.3967,51.3967,2000.0
2012-01-06 09:40:00,82.23,82.23,82.23,82.23,0.0,51.3967,51.3967,51.3967,51.3967,0.0
2012-01-06 09:50:00,82.23,82.23,82.23,82.23,0.0,51.3967,51.3967,51.3967,51.3967,0.0
2012-01-06 10:00:00,82.23,82.23,82.23,82.23,0.0,51.3967,51.3967,51.3967,51.3967,0.0
2012-01-06 10:10:00,82.11,82.35,82.11,82.28,800.0,51.3217,51.4717,51.3217,51.4279,800.0
2012-01-06 10:20:00,82.33,82.33,82.33,82.33,100.0,51.4592,51.4592,51.4592,51.4592,100.0
2012-01-06 10:30:00,82.34,82.34,82.29,82.34,600.0,51.4654,51.4654,51.4342,51.4654,600.0
2012-01-06 10:40:00,82.33,82.33,82.25,82.25,800.0,51.4592,51.4592,51.4092,51.4092,800.0
2012-01-06 10:50:00,82.25,82.26,82.25,82.26,9700.0,51.4092,51.4154,51.4092,51.4154,9700.0
2012-01-06 11:00:00,82.24,82.24,82.23,82.24,1500.0,51.4029,51.4029,51.3967,51.4029,1500.0
2012-01-06 11:10:00,82.13,82.24,82.13,82.24,900.0,51.3342,51.4029,51.3342,51.4029,900.0
2012-01-06 11:20:00,82.24,82.24,82.24,82.24,1000.0,51.4029,51.4029,51.4029,51.4029,1000.0
2012-01-06 11:30:00,82.24,82.24,82.24,82.24,100.0,51.4029,51.4029,51.4029,51.4029,100.0
2012-01-06 11:40:00,82.16,82.16,82.16,82.16,100.0,51.3529,51.3529,51.3529,51.3529,100.0
2012-01-06 11:50:00,82.16,82.16,82.16,82.16,0.0,51.3529,51.3529,51.3529,51.3529,0.0
2012-01-06 12:00:00,82.24,82.25,82.24,82.25,600.0,51.4029,51.4092,51.4029,51.4092,600.0
2012-01-06 12:10:00,82.28,82.28,82.2,82.28,1000.0,51.4279,51.4279,51.3779,51.4279,1000.0
2012-01-06 12:20:00,82.29,82.29,82.29,82.29,100.0,51.4342,51.4342,51.4342,51.4342,100.0
2012-01-06 12:30:00,82.28,82.29,82.25,82.29,2000.0,51.4279,51.4342,51.4092,51.4342,2000.0
2012-01-06 12:40:00,82.3,82.3,82.29,82.3,1400.0,51.4404,51.4404,51.4342,51.4404,1400.0
2012-01-06 12:50:00,82.3,82.3,82.3,82.3,1000.0,51.4404,51.4404,51.4404,51.4404,1000.0
2012-01-06 13:00:00,82.29,82.3,82.29,82.3,800.0,51.4342,51.4404,51.4342,51.4404,800.0
2012-01-06 13:10:00,82.3,82.3,82.25,82.27,2300.0,51.4404,51.4404,51.4092,51.4217,2300.0
2012-01-06 13:20:00,82.27,82.31,82.25,82.31,500.0,51.4217,51.4467,51.4092,51.4467,500.0
2012-01-06 13:30:00,82.3,82.31,82.3,82.31,1100.0,51.4404,51.4467,51.4404,51.4467,1100.0
2012-01-06 13:40:00,82.31,82.32,82.3,82.32,1200.0,51.4467,51.4529,51.4404,51.4529,1200.0
2012-01-06 13:50:00,82.32,82.33,82.29,82.29,1500.0,51.4529,51.4592,51.4342,51.4342,1500.0
2012-01-06 14:00:00,82.32,82.33,82.32,82.33,2900.0,51.4529,51.4592,51.4529,51.4592,2900.0
2012-01-06 14:10:00,82.32,82.35,82.32,82.35,800.0,51.4529,51.4717,51.4529,51.4717,800.0
2012-01-06 14:20:00,82.35,82.36,82.3,82.36,9100.0,51.4717,51.4779,51.4404,51.4779,9100.0
2012-01-06 14:30:00,82.34,82.37,82.3,82.34,7000.0,51.4654,51.4842,51.4404,51.4654,7000.0
2012-01-06 14:40:00,82.36,82.37,82.29,82.36,3800.0,51.4779,51.4842,51.4342,51.4779,3800.0
2012-01-06 14:50:00,82.33,82.36,82.26,82.26,3300.0,51.4592,51.4779,51.4154,51.4154,3300.0
2012-01-06 15:00:00,82.32,82.35,82.26,82.35,1000.0,51.4529,51.4717,51.4154,51.4717,1000.0
2012-01-06 15:10:00,82.34,82.34,82.28,82.31,3900.0,51.4654,51.4654,51.4279,51.4467,3900.0
2012-01-06 15:20:00,82.32,82.33,82.26,82.26,3600.0,51.4529,51.4592,51.4154,51.4154,3600.0
2012-01-06 15:30:00,82.27,82.3,82.25,82.28,4400.0,51.4217,51.4404,51.4092,51.4279,4400.0
2012-01-06 15:40:00,82.27,82.32,82.26,82.31,5800.0,51.4217,51.4529,51.4154,51.4467,5800.0
2012-01-06 15:50:00,82.32,82.34,82.28,82.28,2200.0,51.4529,51.4654,51.4279,51.4279,2200.0
2012-01-09 09:30:00,82.47,82.48,82.26,82.48,4800.0,51.5467,51.553,51.4154,51.553,4800.0
2012-01-09 09:40:00,82.33,82.46,82.33,82.46,200.0,51.4592,51.5405,51.4592,51.5405,200.0
2012-01-09 09:50:00,82.47,82.5,82.47,82.5,3900.0,51.5467,51.5655,51.5467,51.5655,3900.0
2012-01-09 10:00:00,82.5,82.5,82.49,82.49,1000.0,51.5655,51.5655,51.5592,51.5592,1000.0
2012-01-09 10:10:00,82.49,82.5,82.46,82.47,2400.0,51.5592,51.5655,51.5405,51.5467,2400.0
2012-01-09 10:20:00,82.46,82.49,82.46,82.48,15200.0,51.5405,51.5592,51.5405,51.553,15200.0
2012-01-09 10:30:00,82.48,82.48,82.47,82.48,3300.0,51.553,51.553,51.5467,51.553,3300.0
2012-01-09 10:40:00,82.48,82.54,82.48,82.54,3900.0,51.553,51.5905,51.553,51.5905,3900.0
2012-01-09 10:50:00,82.55,82.57,82.54,82.57,2600.0,51.5967,51.6092,51.5905,51.6092,2600.0
2012-01-09 11:00:00,82.57,82.58,82.55,82.58,14100.0,51.6092,51.6155,51.5967,51.6155,14100.0
2012-01-09 11:10:00,82.59,82.68,82.59,82.66,29800.0,51.6217,51.678,51.6217,51.6655,29800.0
2012-01-09 11:20:00,82.66,82.66,82.55,82.63,2800.0,51.6655,51.6655,51.5967,51.6467,2800.0
2012-01-09 11:30:00,82.63,82.65,82.61,82.65,3700.0,51.6467,51.6592,51.6342,51.6592,3700.0
2012-01-09 11:40:00,82.6,82.65,82.6,82.6,4500.0,51.628,51.6592,51.628,51.628,4500.0
2012-01-09 11:50:00,82.64,82.64,82.59,82.61,1700.0,51.653,51.653,51.6217,51.6342,1700.0
2012-01-09 12:00:00,82.61,82.61,82.52,82.52,19600.0,51.6342,51.6342,51.578,51.578,19600.0
2012-01-09 12:10:00,82.52,82.52,82.52,82.52,400.0,51.578,51.578,51.578,51.578,400.0
2012-01-09 12:20:00,82.52,82.54,82.52,82.53,2300.0,51.578,51.5905,51.578,51.5842,2300.0
2012-01-09 12:30:00,82.53,82.53,82.5,82.52,2900.0,51.5842,51.5842,51.5655,51.578,2900.0
2012-01-09 12:40:00,82.52,82.52,82.5,82.52,2800.0,51.578,51.578,51.5655,51.578,2800.0
2012-01-09 12:50:00,82.52,82.54,82.51,82.54,3800.0,51.578,51.5905,51.5717,51.5905,3800.0
2012-01-09 13:00:00,82.53,82.54,82.49,82.5,4200.0,51.5842,51.5905,51.5592,51.5655,4200.0
2012-01-09 13:10:00,82.5,82.5,82.48,82.49,2900.0,51.5655,51.5655,51.553,51.5592,2900.0
2012-01-09 13:20:00,82.47,82.49,82.47,82.48,10400.0,51.5467,51.5592,51.5467,51.553,10400.0
2012-01-09 13:30:00,82.49,82.49,82.47,82.48,1200.0,51.5592,51.5592,51.5467,51.553,1200.0
2012-01-09 13:40:00,82.48,82.5,82.47,82.48,2200.0,51.553,51.5655,51.5467,51.553,2200.0
2012-01-09 13:50:00,82.48,82.49,82.47,82.48,8600.0,51.553,51.5592,51.5467,51.553,8600.0
2012-01-09 14:00:00,82.47,82.48,82.45,82.46,6300.0,51.5467,51.553,51.5342,51.5405,6300.0
2012-01-09 14:10:00,82.47,82.47,82.45,82.45,3400.0,51.5467,51.5467,51.5342,51.5342,3400.0
2012-01-09 14:20:00,82.47,82.47,82.4,82.42,9600.0,51.5467,51.5467,51.5029,51.5155,9600.0
2012-01-09 14:30:00,82.43,82.43,82.35,82.36,3700.0,51.5217,51.5217,51.4717,51.4779,3700.0
2012-01-09 14:40:00,82.39,82.42,82.33,82.42,27100.0,51.4967,51.5155,51.4592,51.5155,27100.0
2012-01-09 14:50:00,82.42,82.42,82.42,82.42,0.0,51.5155,51.5155,51.5155,51.5155,0.0
2012-01-09 15:00:00,82.41,82.42,82.36,82.4,5600.0,51.5092,51.5155,51.4779,51.5029,5600.0
2012-01-09 15:10:00,82.4,82.43,82.33,82.33,3900.0,51.5029,51.5217,51.4592,51.4592,3900.0
2012-01-09 15:20:00,82.4,82.43,82.39,82.43,3200.0,51.5029,51.5217,51.4967,51.5217,3200.0
2012-01-09 15:30:00,82.43,82.45,82.41,82.44,4800.0,51.5217,51.5342,51.5092,51.528,4800.0
2012-01-09 15:40:00,82.45,82.45,82.41,82.42,8800.0,51.5342,51.5342,51.5092,51.5155,8800.0
2012-01-09 15:50:00,82.41,82.44,82.38,82.42,13500.0,51.5092,51.528,51.4904,51.5155,13500.0
2012-01-10 09:30:00,82.49,82.49,82.25,82.26,7800.0,51.5592,51.5592,51.4092,51.4154,7800.0
2012-01-10 09:40:00,82.49,82.49,82.35,82.35,800.0,51.5592,51.5592,51.4717,51.4717,800.0
2012-01-10 09:50:00,82.38,82.47,82.37,82.47,900.0,51.4904,51.5467,51.4842,51.5467,900.0
2012-01-10 10:00:00,82.35,82.48,82.35,82.47,1200.0,51.4717,51.553,51.4717,51.5467,1200.0
2012-01-10 10:10:00,82.48,82.48,82.48,82.48,200.0,51.553,51.553,51.553,51.553,200.0
2012-01-10 10:20:00,82.46,82.52,82.4,82.52,4000.0,51.5405,51.578,51.5029,51.578,4000.0
2012-01-10 10:30:00,82.39,82.51,82.39,82.51,2500.0,51.4967,51.5717,51.4967,51.5717,2500.0
2012-01-10 10:40:00,82.49,82.5,82.47,82.5,400.0,51.5592,51.5655,51.5467,51.5655,400.0
2012-01-10 10:50:00,82.46,82.52,82.41,82.51,2300.0,51.5405,51.578,51.5092,51.5717,2300.0
2012-01-10 11:00:00,82.51,82.51,82.5,82.51,300.0,51.5717,51.5717,51.5655,51.5717,300.0
2012-01-10 11:10:00,82.47,82.51,82.46,82.5,6900.0,51.5467,51.5717,51.5405,51.5655,6900.0
2012-01-10 11:20:00,82.49,82.51,82.45,82.48,1000.0,51.5592,51.5717,51.5342,51.553,1000.0
2012-01-10 11:30:00,82.5,82.5,82.49,82.49,700.0,51.5655,51.5655,51.5592,51.5592,700.0
2012-01-10 11:40:00,82.5,82.5,82.49,82.49,300.0,51.5655,51.5655,51.5592,51.5592,300.0
2012-01-10 11:50:00,82.48,82.48,82.48,82.48,200.0,51.553,51.553,51.553,51.553,200.0
2012-01-10 12:00:00,82.48,82.48,82.48,82.48,100.0,51.553,51.553,51.553,51.553,100.0
2012-01-10 12:10:00,82.52,82.52,82.52,82.52,900.0,51.578,51.578,51.578,51.578,900.0
2012-01-10 12:20:00,82.52,82.52,82.52,82.52,0.0,51.578,51.578,51.578,51.578,0.0
2012-01-10 12:30:00,82.55,82.61,82.48,82.6,7100.0,51.5967,51.6342,51.553,51.628,7100.0
2012-01-10 12:40:00,82.53,82.58,82.53,82.58,2400.0,51.5842,51.6155,51.5842,51.6155,2400.0
2012-01-10 12:50:00,82.58,82.59,82.58,82.59,600.0,51.6155,51.6217,51.6155,51.6217,600.0
2012-01-10 13:00:00,82.57,82.6,82.51,82.53,12200.0,51.6092,51.628,51.5717,51.5842,12200.0
2012-01-10 13:10:00,82.53,82.53,82.49,82.49,800.0,51.5842,51.5842,51.5592,51.5592,800.0
2012-01-10 13:20:00,82.55,82.55,82.55,82.55,900.0,51.5967,51.5967,51.5967,51.5967,900.0
2012-01-10 13:30:00,82.55,82.55,82.48,82.5,3600.0,51.5967,51.5967,51.553,51.5655,3600.0
2012-01-10 13:40:00,82.49,82.49,82.45,82.45,8900.0,51.5592,51.5592,51.5342,51.5342,8900.0
2012-01-10 13:50:00,82.57,82.59,82.57,82.59,600.0,51.6092,51.6217,51.6092,51.6217,600.0
2012-01-10 14:00:00,82.44,82.5,82.44,82.5,1600.0,51.528,51.5655,51.528,51.5655,1600.0
2012-01-10 14:10:00,82.49,82.49,82.49,82.49,100.0,51.5592,51.5592,51.5592,51.5592,100.0
2012-01-10 14:20:00,82.48,82.5,82.48,82.5,1700.0,51.553,51.5655,51.553,51.5655,1700.0
2012-01-10 14:30:00,82.49,82.5,82.42,82.48,2700.0,51.5592,51.5655,51.5155,51.553,2700.0
2012-01-10 14:40:00,82.49,82.5,82.48,82.49,1000.0,51.5592,51.5655,51.553,51.5592,1000.0
2012-01-10 14:50:00,82.5,82.5,82.42,82.47,6200.0,51.5655,51.5655,51.5155,51.5467,6200.0
2012-01-10 15:00:00,82.49,82.5,82.43,82.5,3700.0,51.5592,51.5655,51.5217,51.5655,3700.0
2012-01-10 15:10:00,82.48,82.5,82.48,82.5,3500.0,51.553,51.5655,51.553,51.5655,3500.0
2012-01-10 15:20:00,82.5,82.5,82.42,82.5,16100.0,51.5655,51.5655,51.5155,51.5655,16100.0
2012-01-10 15:30:00,82.5,82.5,82.43,82.47,4900.0,51.5655,51.5655,51.5217,51.5467,4900.0
2012-01-10 15:40:00,82.45,82.54,82.35,82.52,6800.0,51.5342,51.5905,51.4717,51.578,6800.0
2012-01-10 15:50:00,82.45,82.57,82.45,82.48,6400.0,51.5342,51.6092,51.5342,51.553,6400.0
2012-01-11 09:30:00,82.8,82.8,82.62,82.62,2100.0,51.753,51.753,51.6405,51.6405,2100.0
2012-01-11 09:40:00,82.6,82.6,82.6,82.6,100.0,51.628,51.628,51.628,51.628,100.0
2012-01-11 09:50:00,82.62,82.62,82.61,82.61,600.0,51.6405,51.6405,51.6342,51.6342,600.0
2012-01-11 10:00:00,82.6,82.6,82.5,82.5,500.0,51.628,51.628,51.5655,51.5655,500.0
2012-01-11 10:10:00,82.6,82.6,82.58,82.58,400.0,51.628,51.628,51.6155,51.6155,400.0
2012-01-11 10:20:00,82.6,82.6,82.6,82.6,1400.0,51.628,51.628,51.628,51.628,1400.0
2012-01-11 10:30:00,82.6,82.6,82.58,82.6,1200.0,51.628,51.628,51.6155,51.628,1200.0
2012-01-11 10:40:00,82.6,82.6,82.57,82.57,400.0,51.628,51.628,51.6092,51.6092,400.0
2012-01-11 10:50:00,82.6,82.6,82.59,82.6,2900.0,51.628,51.628,51.6217,51.628,2900.0
2012-01-11 11:00:00,82.54,82.56,82.52,82.53,9000.0,51.5905,51.603,51.578,51.5842,9000.0
2012-01-11 11:10:00,82.58,82.6,82.54,82.54,2500.0,51.6155,51.628,51.5905,51.5905,2500.0
2012-01-11 11:20:00,82.61,82.61,82.55,82.55,3700.0,51.6342,51.6342,51.5967,51.5967,3700.0
2012-01-11 11:30:00,82.6,82.6,82.57,82.58,5200.0,51.628,51.628,51.6092,51.6155,5200.0
2012-01-11 11:40:00,82.59,82.6,82.59,82.6,400.0,51.6217,51.628,51.6217,51.628,400.0
2012-01-11 11:50:00,82.59,82.62,82.55,82.62,2200.0,51.6217,51.6405,51.5967,51.6405,2200.0
2012-01-11 12:00:00,82.63,82.63,82.63,82.63,600.0,51.6467,51.6467,51.6467,51.6467,600.0
2012-01-11 12:10:00,82.61,82.61,82.61,82.61,400.0,51.6342,51.6342,51.6342,51.6342,400.0
2012-01-11 12:20:00,82.63,82.63,82.59,82.6,8400.0,51.6467,51.6467,51.6217,51.628,8400.0
2012-01-11 12:30:00,82.65,82.66,82.65,82.66,600.0,51.6592,51.6655,51.6592,51.6655,600.0
2012-01-11 12:40:00,82.67,82.67,82.66,82.67,4000.0,51.6717,51.6717,51.6655,51.6717,4000.0
2012-01-11 12:50:00,82.67,82.68,82.65,82.66,7700.0,51.6717,51.678,51.6592,51.6655,7700.0
2012-01-11 13:00:00,82.65,82.67,82.65,82.67,2300.0,51.6592,51.6717,51.6592,51.6717,2300.0
2012-01-11 13:10:00,82.61,82.61,82.61,82.61,300.0,51.6342,51.6342,51.6342,51.6342,300.0
2012-01-11 13:20:00,82.6,82.62,82.6,82.62,900.0,51.628,51.6405,51.628,51.6405,900.0
2012-01-11 13:30:00,82.61,82.61,82.61,82.61,200.0,51.6342,51.6342,51.6342,51.6342,200.0
2012-01-11 13:40:00,82.57,82.64,82.57,82.64,2400.0,51.6092,51.653,51.6092,51.653,2400.0
2012-01-11 13:50:00,82.64,82.67,82.63,82.67,1400.0,51.653,51.6717,51.6467,51.6717,1400.0
2012-01-11 14:00:00,82.66,82.66,82.62,82.62,500.0,51.6655,51.6655,51.6405,51.6405,500.0
2012-01-11 14:10:00,82.66,82.66,82.65,82.65,431300.0,51.6655,51.6655,51.6592,51.6592,431300.0
2012-01-11 14:20:00,82.65,82.65,82.63,82.63,1700.0,51.6592,51.6592,51.6467,51.6467,1700.0
2012-01-11 14:30:00,82.65,82.65,82.65,82.65,600.0,51.6592,51.6592,51.6592,51.6592,600.0
2012-01-11 14:40:00,82.67,82.67,82.64,82.66,1800.0,51.6717,51.6717,51.653,51.6655,1800.0
2012-01-11 14:50:00,82.66,82.66,82.65,82.65,2800.0,51.6655,51.6655,51.6592,51.6592,2800.0
2012-01-11 15:00:00,82.66,82.66,82.64,82.66,1400.0,51.6655,51.6655,51.653,51.6655,1400.0
2012-01-11 15:10:00,82.67,82.67,82.62,82.62,1300.0,51.6717,51.6717,51.6405,51.6405,1300.0
2012-01-11 15:20:00,82.66,82.67,82.62,82.67,800.0,51.6655,51.6717,51.6405,51.6717,800.0
2012-01-11 15:30:00,82.65,82.66,82.65,82.66,400.0,51.6592,51.6655,51.6592,51.6655,400.0
2012-01-11 15:40:00,82.66,82.66,82.65,82.66,1100.0,51.6655,51.6655,51.6592,51.6655,1100.0
2012-01-11 15:50:00,82.66,82.67,82.64,82.67,7600.0,51.6655,51.6717,51.653,51.6717,7600.0
2012-01-12 09:30:00,82.76,82.76,82.62,82.65,10000.0,51.728,51.728,51.6405,51.6592,10000.0
2012-01-12 09:40:00,82.66,82.66,82.66,82.66,400.0,51.6655,51.6655,51.6655,51.6655,400.0
2012-01-12 09:50:00,82.68,82.69,82.68,82.69,500.0,51.678,51.6842,51.678,51.6842,500.0
2012-01-12 10:00:00,82.69,82.69,82.69,82.69,0.0,51.6842,51.6842,51.6842,51.6842,0.0
2012-01-12 10:10:00,82.76,82.76,82.63,82.68,323100.0,51.728,51.728,51.6467,51.678,323100.0
2012-01-12 10:20:00,82.68,82.68,82.68,82.68,0.0,51.678,51.678,51.678,51.678,0.0
2012-01-12 10:30:00,82.66,82.66,82.6,82.66,4600.0,51.6655,51.6655,51.628,51.6655,4600.0
2012-01-12 10:40:00,82.58,82.66,82.58,82.62,1300.0,51.6155,51.6655,51.6155,51.6405,1300.0
2012-01-12 10:50:00,82.65,82.66,82.65,82.65,800.0,51.6592,51.6655,51.6592,51.6592,800.0
2012-01-12 11:00:00,82.66,82.66,82.58,82.65,400.0,51.6655,51.6655,51.6155,51.6592,400.0
2012-01-12 11:10:00,82.66,82.66,82.58,82.61,3000.0,51.6655,51.6655,51.6155,51.6342,3000.0
2012-01-12 11:20:00,82.61,82.62,82.6,82.61,1200.0,51.6342,51.6405,51.628,51.6342,1200.0
2012-01-12 11:30:00,82.61,82.63,82.6,82.61,2100.0,51.6342,51.6467,51.628,51.6342,2100.0
2012-01-12 11:40:00,82.64,82.64,82.56,82.56,1900.0,51.653,51.653,51.603,51.603,1900.0
2012-01-12 11:50:00,82.57,82.64,82.54,82.58,1500.0,51.6092,51.653,51.5905,51.6155,1500.0
2012-01-12 12:00:00,82.58,82.58,82.57,82.58,900.0,51.6155,51.6155,51.6092,51.6155,900.0
2012-01-12 12:10:00,82.58,82.6,82.56,82.58,2100.0,51.6155,51.628,51.603,51.6155,2100.0
2012-01-12 12:20:00,82.61,82.61,82.59,82.61,3700.0,51.6342,51.6342,51.6217,51.6342,3700.0
2012-01-12 12:30:00,82.6,82.61,82.58,82.58,2900.0,51.628,51.6342,51.6155,51.6155,2900.0
2012-01-12 12:40:00,82.58,82.58,82.58,82.58,200.0,51.6155,51.6155,51.6155,51.6155,200.0
2012-01-12 12:50:00,82.58,82.59,82.55,82.55,1000.0,51.6155,51.6217,51.5967,51.5967,1000.0
2012-01-12 13:00:00,82.59,82.59,82.42,82.42,5100.0,51.6217,51.6217,51.5155,51.5155,5100.0
2012-01-12 13:10:00,82.52,82.52,82.42,82.49,1700.0,51.578,51.578,51.5155,51.5592,1700.0
2012-01-12 13:20:00,82.52,82.52,82.5,82.5,1600.0,51.578,51.578,51.5655,51.5655,1600.0
2012-01-12 13:30:00,82.46,82.47,82.46,82.46,400.0,51.5405,51.5467,51.5405,51.5405,400.0
2012-01-12 13:40:00,82.47,82.57,82.47,82.55,1500.0,51.5467,51.6092,51.5467,51.5967,1500.0
2012-01-12 13:50:00,82.56,82.56,82.55,82.56,10400.0,51.603,51.603,51.5967,51.603,10400.0
2012-01-12 14:00:00,82.55,82.56,82.5,82.56,3900.0,51.5967,51.603,51.5655,51.603,3900.0
2012-01-12 14:10:00,82.56,82.62,82.55,82.58,1900.0,51.603,51.6405,51.5967,51.6155,1900.0
2012-01-12 14:20:00,82.6,82.6,82.5,82.5,400.0,51.628,51.628,51.5655,51.5655,400.0
2012-01-12 14:30:00,82.58,82.58,82.56,82.56,1200.0,51.6155,51.6155,51.603,51.603,1200.0
2012-01-12 14:40:00,82.56,82.56,82.54,82.56,1100.0,51.603,51.603,51.5905,51.603,1100.0
2012-01-12 14:50:00,82.54,82.56,82.54,82.56,1800.0,51.5905,51.603,51.5905,51.603,1800.0
2012-01-12 15:00:00,82.56,82.58,82.56,82.56,300.0,51.603,51.6155,51.603,51.603,300.0
2012-01-12 15:10:00,82.57,82.6,82.57,82.58,1400.0,51.6092,51.628,51.6092,51.6155,1400.0
2012-01-12 15:20:00,82.58,82.6,82.58,82.6,1000.0,51.6155,51.628,51.6155,51.628,1000.0
2012-01-12 15:30:00,82.6,82.61,82.56,82.56,2900.0,51.628,51.6342,51.603,51.603,2900.0
2012-01-12 15:40:00,82.6,82.61,82.57,82.61,6800.0,51.628,51.6342,51.6092,51.6342,6800.0
2012-01-12 15:50:00,82.59,82.63,82.59,82.63,2600.0,51.6217,51.6467,51.6217,51.6467,2600.0
2012-01-13 09:30:00,82.6,82.6,82.6,82.6,2500.0,51.628,51.628,51.628,51.628,2500.0
2012-01-13 09:40:00,82.6,82.6,82.6,82.6,0.0,51.628,51.628,51.628,51.628,0.0
2012-01-13 09:50:00,82.76,82.76,82.76,82.76,100.0,51.728,51.728,51.728,51.728,100.0
2012-01-13 10:00:00,82.8,82.86,82.79,82.86,3800.0,51.753,51.7905,51.7467,51.7905,3800.0
2012-01-13 10:10:00,82.81,82.85,82.81,82.85,5500.0,51.7592,51.7842,51.7592,51.7842,5500.0
2012-01-13 10:20:00,82.85,82.85,82.79,82.79,400.0,51.7842,51.7842,51.7467,51.7467,400.0
2012-01-13 10:30:00,82.76,82.8,82.76,82.8,300.0,51.728,51.753,51.728,51.753,300.0
2012-01-13 10:40:00,82.78,82.82,82.78,82.82,1100.0,51.7405,51.7655,51.7405,51.7655,1100.0
2012-01-13 10:50:00,82.77,82.77,82.77,82.77,100.0,51.7342,51.7342,51.7342,51.7342,100.0
2012-01-13 11:00:00,82.77,82.8,82.77,82.8,1900.0,51.7342,51.753,51.7342,51.753,1900.0
2012-01-13 11:10:00,82.79,82.81,82.76,82.76,2500.0,51.7467,51.7592,51.728,51.728,2500.0
2012-01-13 11:20:00,82.76,82.77,82.71,82.75,600.0,51.728,51.7342,51.6967,51.7217,600.0
2012-01-13 11:30:00,82.76,82.76,82.75,82.75,400.0,51.728,51.728,51.7217,51.7217,400.0
2012-01-13 11:40:00,82.75,82.8,82.69,82.77,1300.0,51.7217,51.753,51.6842,51.7342,1300.0
2012-01-13 11:50:00,82.77,82.77,82.77,82.77,0.0,51.7342,51.7342,51.7342,51.7342,0.0
2012-01-13 12:00:00,82.78,82.85,82.78,82.85,1200.0,51.7405,51.7842,51.7405,51.7842,1200.0
2012-01-13 12:10:00,82.85,82.87,82.84,82.87,2900.0,51.7842,51.7967,51.778,51.7967,2900.0
2012-01-13 12:20:00,82.84,82.89,82.81,82.89,1000.0,51.778,51.8092,51.7592,51.8092,1000.0
2012-01-13 12:30:00,82.9,82.9,82.84,82.86,13900.0,51.8155,51.8155,51.778,51.7905,13900.0
2012-01-13 12:40:00,82.87,82.87,82.82,82.82,700.0,51.7967,51.7967,51.7655,51.7655,700.0
2012-01-13 12:50:00,82.79,82.84,82.79,82.84,10300.0,51.7467,51.778,51.7467,51.778,10300.0
2012-01-13 13:00:00,82.84,82.84,82.84,82.84,0.0,51.778,51.778,51.778,51.778,0.0
2012-01-13 13:10:00,82.81,82.81,82.78,82.78,600.0,51.7592,51.7592,51.7405,51.7405,600.0
2012-01-13 13:20:00,82.73,82.76,82.73,82.76,2600.0,51.7092,51.728,51.7092,51.728,2600.0
2012-01-13 13:30:00,82.75,82.76,82.74,82.75,2100.0,51.7217,51.728,51.7155,51.7217,2100.0
2012-01-13 13:40:00,82.75,82.82,82.75,82.81,700.0,51.7217,51.7655,51.7217,51.7592,700.0
2012-01-13 13:50:00,82.82,82.82,82.8,82.82,1200.0,51.7655,51.7655,51.753,51.7655,1200.0
2012-01-13 14:00:00,82.79,82.82,82.79,82.82,900.0,51.7467,51.7655,51.7467,51.7655,900.0
2012-01-13 14:10:00,82.79,82.91,82.73,82.73,17700.0,51.7467,51.8217,51.7092,51.7092,17700.0
2012-01-13 14:20:00,82.73,82.79,82.73,82.79,1100.0,51.7092,51.7467,51.7092,51.7467,1100.0
2012-01-13 14:30:00,82.77,82.82,82.75,82.78,28400.0,51.7342,51.7655,51.7217,51.7405,28400.0
2012-01-13 14:40:00,82.78,82.8,82.74,82.74,3300.0,51.7405,51.753,51.7155,51.7155,3300.0
2012-01-13 14:50:00,82.75,82.78,82.75,82.77,14600.0,51.7217,51.7405,51.7217,51.7342,14600.0
2012-01-13 15:00:00,82.76,82.76,82.72,82.74,1200.0,51.728,51.728,51.703,51.7155,1200.0
2012-01-13 15:10:00,82.72,82.73,82.67,82.67,800.0,51.703,51.7092,51.6717,51.6717,800.0
2012-01-13 15:20:00,82.69,82.69,82.69,82.69,100.0,51.6842,51.6842,51.6842,51.6842,100.0
2012-01-13 15:30:00,82.75,82.76,82.73,82.73,1000.0,51.7217,51.728,51.7092,51.7092,1000.0
2012-01-13 15:40:00,82.79,82.79,82.78,82.78,600.0,51.7467,51.7467,51.7405,51.7405,600.0
2012-01-13 15:50:00,82.76,82.78,82.76,82.77,1600.0,51.728,51.7405,51.728,51.7342,1600.0
2012-01-17 09:30:00,82.9,82.92,82.9,82.91,18000.0,51.8155,51.828,51.8155,51.8217,18000.0
2012-01-17 09:40:00,82.88,82.89,82.87,82.89,6800.0,51.803,51.8092,51.7967,51.8092,6800.0
2012-01-17 09:50:00,82.88,82.91,82.86,82.91,2800.0,51.803,51.8217,51.7905,51.8217,2800.0
2012-01-17 10:00:00,82.91,82.96,82.9,82.93,11100.0,51.8217,51.853,51.8155,51.8342,11100.0
2012-01-17 10:10:00,82.92,82.95,82.92,82.95,1200.0,51.828,51.8467,51.828,51.8467,1200.0
2012-01-17 10:20:00,82.96,82.96,82.95,82.95,3700.0,51.853,51.853,51.8467,51.8467,3700.0
2012-01-17 10:30:00,82.94,82.95,82.94,82.95,900.0,51.8405,51.8467,51.8405,51.8467,900.0
2012-01-17 10:40:00,82.92,82.96,82.92,82.96,2100.0,51.828,51.853,51.828,51.853,2100.0
2012-01-17 10:50:00,82.99,82.99,82.95,82.98,1100.0,51.8717,51.8717,51.8467,51.8655,1100.0
2012-01-17 11:00:00,82.95,82.98,82.95,82.97,1700.0,51.8467,51.8655,51.8467,51.8592,1700.0
2012-01-17 11:10:00,82.95,82.95,82.91,82.91,1000.0,51.8467,51.8467,51.8217,51.8217,1000.0
2012-01-17 11:20:00,82.95,82.95,82.93,82.95,1700.0,51.8467,51.8467,51.8342,51.8467,1700.0
2012-01-17 11:30:00,82.96,82.96,82.96,82.96,100.0,51.853,51.853,51.853,51.853,100.0
2012-01-17 11:40:00,82.93,82.95,82.93,82.94,2200.0,51.8342,51.8467,51.8342,51.8405,2200.0
2012-01-17 11:50:00,82.96,82.96,82.94,82.95,1100.0,51.853,51.853,51.8405,51.8467,1100.0
2012-01-17 12:00:00,82.92,82.93,82.91,82.92,2800.0,51.828,51.8342,51.8217,51.828,2800.0
2012-01-17 12:10:00,82.92,82.92,82.91,82.91,10100.0,51.828,51.828,51.8217,51.8217,10100.0
2012-01-17 12:20:00,82.92,82.93,82.92,82.93,1000.0,51.828,51.8342,51.828,51.8342,1000.0
2012-01-17 12:30:00,82.92,82.94,82.9,82.94,2400.0,51.828,51.8405,51.8155,51.8405,2400.0
2012-01-17 12:40:00,82.94,82.94,82.94,82.94,0.0,51.8405,51.8405,51.8405,51.8405,0.0
2012-01-17 12:50:00,82.97,82.98,82.95,82.98,1300.0,51.8592,51.8655,51.8467,51.8655,1300.0
2012-01-17 13:00:00,82.98,82.98,82.95,82.95,12500.0,51.8655,51.8655,51.8467,51.8467,12500.0
2012-01-17 13:10:00,82.91,82.98,82.91,82.97,9700.0,51.8217,51.8655,51.8217,51.8592,9700.0
2012-01-17 13:20:00,82.96,82.99,82.96,82.99,2700.0,51.853,51.8717,51.853,51.8717,2700.0
2012-01-17 13:30:00,82.95,82.99,82.95,82.99,1800.0,51.8467,51.8717,51.8467,51.8717,1800.0
2012-01-17 13:40:00,82.99,82.99,82.95,82.98,2700.0,51.8717,51.8717,51.8467,51.8655,2700.0
2012-01-17 13:50:00,82.98,82.99,82.95,82.95,400.0,51.8655,51.8717,51.8467,51.8467,400.0
2012-01-17 14:00:00,82.98,82.99,82.96,82.99,5500.0,51.8655,51.8717,51.853,51.8717,5500.0
2012-01-17 14:10:00,82.99,83.0,82.96,83.0,2100.0,51.8717,51.878,51.853,51.878,2100.0
2012-01-17 14:20:00,83.0,83.0,82.98,82.99,4500.0,51.878,51.878,51.8655,51.8717,4500.0
2012-01-17 14:30:00,82.99,83.01,82.99,83.01,5000.0,51.8717,51.8842,51.8717,51.8842,5000.0
2012-01-17 14:40:00,83.01,83.02,83.0,83.01,4600.0,51.8842,51.8905,51.878,51.8842,4600.0
2012-01-17 14:50:00,83.01,83.03,83.01,83.02,2700.0,51.8842,51.8967,51.8842,51.8905,2700.0
2012-01-17 15:00:00,83.0,83.0,82.99,82.99,500.0,51.878,51.878,51.8717,51.8717,500.0
2012-01-17 15:10:00,82.97,83.03,82.97,83.03,1900.0,51.8592,51.8967,51.8592,51.8967,1900.0
2012-01-17 15:20:00,83.02,83.02,82.97,82.97,600.0,51.8905,51.8905,51.8592,51.8592,600.0
2012-01-17 15:30:00,82.99,83.0,82.98,82.98,2500.0,51.8717,51.878,51.8655,51.8655,2500.0
2012-01-17 15:40:00,83.0,83.02,83.0,83.0,8400.0,51.878,51.8905,51.878,51.878,8400.0
2012-01-17 15:50:00,83.0,83.02,82.95,83.01,45900.0,51.878,51.8905,51.8467,51.8842,45900.0
2012-01-18 09:30:00,83.1,83.13,82.93,83.05,5800.0,51.9405,51.9592,51.8342,51.9092,5800.0
2012-01-18 09:40:00,83.1,83.1,82.9,82.9,2200.0,51.9405,51.9405,51.8155,51.8155,2200.0
2012-01-18 09:50:00,83.02,83.03,83.02,83.03,600.0,51.8905,51.8967,51.8905,51.8967,600.0
2012-01-18 10:00:00,83.01,83.03,82.91,83.03,3400.0,51.8842,51.8967,51.8217,51.8967,3400.0
2012-01-18 10:10:00,83.03,83.03,83.03,83.03,900.0,51.8967,51.8967,51.8967,51.8967,900.0
2012-01-18 10:20:00,83.02,83.03,83.02,83.02,2100.0,51.8905,51.8967,51.8905,51.8905,2100.0
2012-01-18 10:30:00,83.02,83.02,83.01,83.01,400.0,51.8905,51.8905,51.8842,51.8842,400.0
2012-01-18 10:40:00,83.01,83.03,83.01,83.03,1000.0,51.8842,51.8967,51.8842,51.8967,1000.0
2012-01-18 10:50:00,83.01,83.01,82.99,82.99,700.0,51.8842,51.8842,51.8717,51.8717,700.0
2012-01-18 11:00:00,82.99,83.03,82.94,83.02,6200.0,51.8717,51.8967,51.8405,51.8905,6200.0
2012-01-18 11:10:00,83.04,83.04,83.03,83.04,1900.0,51.903,51.903,51.8967,51.903,1900.0
2012-01-18 11:20:00,83.04,83.04,83.04,83.04,0.0,51.903,51.903,51.903,51.903,0.0
2012-01-18 11:30:00,83.03,83.03,83.01,83.03,2700.0,51.8967,51.8967,51.8842,51.8967,2700.0
2012-01-18 11:40:00,83.04,83.05,83.0,83.01,1900.0,51.903,51.9092,51.878,51.8842,1900.0
2012-01-18 11:50:00,83.03,83.06,83.03,83.06,2900.0,51.8967,51.9155,51.8967,51.9155,2900.0
2012-01-18 12:00:00,83.05,83.06,83.04,83.06,1800.0,51.9092,51.9155,51.903,51.9155,1800.0
2012-01-18 12:10:00,83.06,83.06,83.05,83.05,900.0,51.9155,51.9155,51.9092,51.9092,900.0
2012-01-18 12:20:00,83.06,83.06,83.04,83.04,900.0,51.9155,51.9155,51.903,51.903,900.0
2012-01-18 12:30:00,83.04,83.05,83.04,83.04,2200.0,51.903,51.9092,51.903,51.903,2200.0
2012-01-18 12:40:00,83.04,83.04,82.99,83.03,3700.0,51.903,51.903,51.8717,51.8967,3700.0
2012-01-18 12:50:00,83.03,83.06,83.03,83.06,2600.0,51.8967,51.9155,51.8967,51.9155,2600.0
2012-01-18 13:00:00,83.06,83.06,83.05,83.06,4100.0,51.9155,51.9155,51.9092,51.9155,4100.0
2012-01-18 13:10:00,83.06,83.07,83.05,83.05,2400.0,51.9155,51.9217,51.9092,51.9092,2400.0
2012-01-18 13:20:00,83.06,83.08,83.06,83.08,4200.0,51.9155,51.928,51.9155,51.928,4200.0
2012-01-18 13:30:00,83.08,83.08,83.05,83.05,5300.0,51.928,51.928,51.9092,51.9092,5300.0
2012-01-18 13:40:00,83.05,83.05,83.01,83.03,2900.0,51.9092,51.9092,51.8842,51.8967,2900.0
2012-01-18 13:50:00,83.04,83.08,83.03,83.08,11300.0,51.903,51.928,51.8967,51.928,11300.0
2012-01-18 14:00:00,83.08,83.08,82.95,82.99,6900.0,51.928,51.928,51.8467,51.8717,6900.0
2012-01-18 14:10:00,82.99,83.0,82.96,82.98,4100.0,51.8717,51.878,51.853,51.8655,4100.0
2012-01-18 14:20:00,82.98,82.98,82.91,82.91,5600.0,51.8655,51.8655,51.8217,51.8217,5600.0
2012-01-18 14:30:00,82.92,82.98,82.92,82.98,2100.0,51.828,51.8655,51.828,51.8655,2100.0
2012-01-18 14:40:00,82.98,82.98,82.95,82.96,2400.0,51.8655,51.8655,51.8467,51.853,2400.0
2012-01-18 14:50:00,82.97,82.99,82.95,82.99,4900.0,51.8592,51.8717,51.8467,51.8717,4900.0
2012-01-18 15:00:00,82.98,83.0,82.98,83.0,2200.0,51.8655,51.878,51.8655,51.878,2200.0
2012-01-18 15:10:00,83.0,83.03,82.98,83.03,23300.0,51.878,51.8967,51.8655,51.8967,23300.0
2012-01-18 15:20:00,83.03,83.05,83.02,83.04,26300.0,51.8967,51.9092,51.8905,51.903,26300.0
2012-01-18 15:30:00,83.02,83.04,82.99,83.03,21300.0,51.8905,51.903,51.8717,51.8967,21300.0
2012-01-18 15:40:00,83.03,83.03,83.0,83.02,11700.0,51.8967,51.8967,51.878,51.8905,11700.0
2012-01-18 15:50:00,83.02,83.02,83.02,83.02,5900.0,51.8905,51.8905,51.8905,51.8905,5900.0
2012-01-19 09:30:00,83.21,83.21,83.19,83.21,3500.0,52.0092,52.0092,51.9967,52.0092,3500.0
2012-01-19 09:40:00,83.15,83.2,83.14,83.14,1600.0,51.9717,52.003,51.9655,51.9655,1600.0
2012-01-19 09:50:00,83.2,83.2,83.14,83.14,138000.0,52.003,52.003,51.9655,51.9655,138000.0
2012-01-19 10:00:00,83.13,83.2,83.13,83.19,1400.0,51.9592,52.003,51.9592,51.9967,1400.0
2012-01-19 10:10:00,83.2,83.2,83.13,83.13,600.0,52.003,52.003,51.9592,51.9592,600.0
2012-01-19 10:20:00,83.13,83.15,83.12,83.13,2200.0,51.9592,51.9717,51.953,51.9592,2200.0
2012-01-19 10:30:00,83.05,83.17,83.05,83.14,900.0,51.9092,51.9842,51.9092,51.9655,900.0
2012-01-19 10:40:00,83.1,83.1,83.03,83.03,400.0,51.9405,51.9405,51.8967,51.8967,400.0
2012-01-19 10:50:00,83.01,83.01,83.01,83.01,100.0,51.8842,51.8842,51.8842,51.8842,100.0
2012-01-19 11:00:00,83.04,83.04,83.03,83.03,600.0,51.903,51.903,51.8967,51.8967,600.0
2012-01-19 11:10:00,83.04,83.04,82.95,82.95,2000.0,51.903,51.903,51.8467,51.8467,2000.0
2012-01-19 11:20:00,82.98,83.0,82.95,82.97,1200.0,51.8655,51.878,51.8467,51.8592,1200.0
2012-01-19 11:30:00,83.0,83.07,82.95,83.04,1900.0,51.878,51.9217,51.8467,51.903,1900.0
2012-01-19 11:40:00,83.08,83.08,83.05,83.07,600.0,51.928,51.928,51.9092,51.9217,600.0
2012-01-19 11:50:00,83.05,83.08,82.9,83.05,25200.0,51.9092,51.928,51.8155,51.9092,25200.0
2012-01-19 12:00:00,83.06,83.06,82.98,83.04,1000.0,51.9155,51.9155,51.8655,51.903,1000.0
2012-01-19 12:10:00,83.07,83.07,83.02,83.05,3000.0,51.9217,51.9217,51.8905,51.9092,3000.0
2012-01-19 12:20:00,83.05,83.09,83.04,83.09,2800.0,51.9092,51.9342,51.903,51.9342,2800.0
2012-01-19 12:30:00,83.08,83.08,83.07,83.08,2000.0,51.928,51.928,51.9217,51.928,2000.0
2012-01-19 12:40:00,83.08,83.08,82.94,83.05,4800.0,51.928,51.928,51.8405,51.9092,4800.0
2012-01-19 12:50:00,83.06,83.06,83.04,83.04,3900.0,51.9155,51.9155,51.903,51.903,3900.0
2012-01-19 13:00:00,83.07,83.07,82.91,82.99,2800.0,51.9217,51.9217,51.8217,51.8717,2800.0
2012-01-19 13:10:00,83.0,83.0,83.0,83.0,200.0,51.878,51.878,51.878,51.878,200.0
2012-01-19 13:20:00,83.0,83.0,83.0,83.0,100.0,51.878,51.878,51.878,51.878,100.0
2012-01-19 13:30:00,82.99,83.0,82.94,82.94,3300.0,51.8717,51.878,51.8405,51.8405,3300.0
2012-01-19 13:40:00,83.0,83.0,82.98,83.0,2300.0,51.878,51.878,51.8655,51.878,2300.0
2012-01-19 13:50:00,82.97,83.0,82.97,83.0,800.0,51.8592,51.878,51.8592,51.878,800.0
2012-01-19 14:00:00,82.95,83.0,82.95,83.0,3100.0,51.8467,51.878,51.8467,51.878,3100.0
2012-01-19 14:10:00,83.04,83.04,83.03,83.04,1500.0,51.903,51.903,51.8967,51.903,1500.0
2012-01-19 14:20:00,83.05,83.05,83.03,83.03,500.0,51.9092,51.9092,51.8967,51.8967,500.0
2012-01-19 14:30:00,83.08,83.08,83.05,83.06,2500.0,51.928,51.928,51.9092,51.9155,2500.0
2012-01-19 14:40:00,83.07,83.12,83.06,83.07,16100.0,51.9217,51.953,51.9155,51.9217,16100.0
2012-01-19 14:50:00,83.07,83.12,83.04,83.09,4600.0,51.9217,51.953,51.903,51.9342,4600.0
2012-01-19 15:00:00,83.11,83.11,83.04,83.09,2400.0,51.9467,51.9467,51.903,51.9342,2400.0
2012-01-19 15:10:00,83.09,83.1,83.07,83.08,3900.0,51.9342,51.9405,51.9217,51.928,3900.0
2012-01-19 15:20:00,83.08,83.08,83.03,83.03,4600.0,51.928,51.928,51.8967,51.8967,4600.0
2012-01-19 15:30:00,83.07,83.08,83.03,83.08,3000.0,51.9217,51.928,51.8967,51.928,3000.0
2012-01-19 15:40:00,83.04,83.09,83.04,83.08,2400.0,51.903,51.9342,51.903,51.928,2400.0
2012-01-19 15:50:00,83.09,83.1,83.04,83.09,8000.0,51.9342,51.9405,51.903,51.9342,8000.0
2012-01-20 09:30:00,83.27,83.27,83.09,83.18,30200.0,52.0467,52.0467,51.9342,51.9905,30200.0
2012-01-20 09:40:00,83.17,83.17,82.95,82.95,19300.0,51.9842,51.9842,51.8467,51.8467,19300.0
2012-01-20 09:50:00,82.92,82.93,82.92,82.93,1600.0,51.828,51.8342,51.828,51.8342,1600.0
2012-01-20 10:00:00,82.93,82.93,82.9,82.9,2800.0,51.8342,51.8342,51.8155,51.8155,2800.0
2012-01-20 10:10:00,82.87,82.87,82.75,82.75,1200.0,51.7967,51.7967,51.7217,51.7217,1200.0
2012-01-20 10:20:00,82.86,82.88,82.82,82.88,3900.0,51.7905,51.803,51.7655,51.803,3900.0
2012-01-20 10:30:00,82.88,82.92,82.82,82.88,4200.0,51.803,51.828,51.7655,51.803,4200.0
2012-01-20 10:40:00,82.9,82.95,82.83,82.95,9800.0,51.8155,51.8467,51.7717,51.8467,9800.0
2012-01-20 10:50:00,82.96,82.98,82.85,82.98,4200.0,51.853,51.8655,51.7842,51.8655,4200.0
2012-01-20 11:00:00,83.0,83.01,82.86,83.01,10000.0,51.878,51.8842,51.7905,51.8842,10000.0
2012-01-20 11:10:00,82.97,83.02,82.92,82.92,1100.0,51.8592,51.8905,51.828,51.828,1100.0
2012-01-20 11:20:00,82.97,82.97,82.88,82.88,5800.0,51.8592,51.8592,51.803,51.803,5800.0
2012-01-20 11:30:00,82.87,83.01,82.87,83.01,2200.0,51.7967,51.8842,51.7967,51.8842,2200.0
2012-01-20 11:40:00,83.01,83.07,82.88,83.03,2600.0,51.8842,51.9217,51.803,51.8967,2600.0
2012-01-20 11:50:00,82.94,82.94,82.92,82.94,800.0,51.8405,51.8405,51.828,51.8405,800.0
2012-01-20 12:00:00,82.9,82.91,82.89,82.91,700.0,51.8155,51.8217,51.8092,51.8217,700.0
2012-01-20 12:10:00,82.91,82.91,82.9,82.91,2400.0,51.8217,51.8217,51.8155,51.8217,2400.0
2012-01-20 12:20:00,82.9,82.9,82.86,82.86,1600.0,51.8155,51.8155,51.7905,51.7905,1600.0
2012-01-20 12:30:00,82.85,82.86,82.84,82.86,900.0,51.7842,51.7905,51.778,51.7905,900.0
2012-01-20 12:40:00,82.86,82.86,82.81,82.85,700.0,51.7905,51.7905,51.7592,51.7842,700.0
2012-01-20 12:50:00,82.84,82.84,82.84,82.84,200.0,51.778,51.778,51.778,51.778,200.0
2012-01-20 13:00:00,82.82,82.84,82.8,82.81,2300.0,51.7655,51.778,51.753,51.7592,2300.0
2012-01-20 13:10:00,82.84,82.84,82.83,82.83,2000.0,51.778,51.778,51.7717,51.7717,2000.0
2012-01-20 13:20:00,82.84,82.84,82.84,82.84,200.0,51.778,51.778,51.778,51.778,200.0
2012-01-20 13:30:00,82.84,82.84,82.84,82.84,900.0,51.778,51.778,51.778,51.778,900.0
2012-01-20 13:40:00,82.84,82.84,82.81,82.81,300.0,51.778,51.778,51.7592,51.7592,300.0
2012-01-20 13:50:00,82.83,82.83,82.79,82.79,3100.0,51.7717,51.7717,51.7467,51.7467,3100.0
2012-01-20 14:00:00,82.83,82.83,82.79,82.83,3600.0,51.7717,51.7717,51.7467,51.7717,3600.0
2012-01-20 14:10:00,82.81,82.83,82.81,82.82,1700.0,51.7592,51.7717,51.7592,51.7655,1700.0
2012-01-20 14:20:00,82.81,82.82,82.76,82.77,2300.0,51.7592,51.7655,51.728,51.7342,2300.0
2012-01-20 14:30:00,82.77,82.77,82.77,82.77,2300.0,51.7342,51.7342,51.7342,51.7342,2300.0
2012-01-20 14:40:00,82.77,82.78,82.77,82.77,4800.0,51.7342,51.7405,51.7342,51.7342,4800.0
2012-01-20 14:50:00,82.77,82.8,82.77,82.8,3500.0,51.7342,51.753,51.7342,51.753,3500.0
2012-01-20 15:00:00,82.8,82.8,82.8,82.8,400.0,51.753,51.753,51.753,51.753,400.0
2012-01-20 15:10:00,82.78,82.83,82.75,82.79,18300.0,51.7405,51.7717,51.7217,51.7467,18300.0
2012-01-20 15:20:00,82.79,82.81,82.76,82.81,2500.0,51.7467,51.7592,51.728,51.7592,2500.0
2012-01-20 15:30:00,82.77,82.89,82.77,82.82,14700.0,51.7342,51.8092,51.7342,51.7655,14700.0
2012-01-20 15:40:00,82.82,82.82,82.77,82.81,2200.0,51.7655,51.7655,51.7342,51.7592,2200.0
2012-01-20 15:50:00,82.8,82.81,82.8,82.81,2300.0,51.753,51.7592,51.753,51.7592,2300.0
2012-01-23 09:30:00,82.8,82.8,82.76,82.79,12200.0,51.753,51.753,51.728,51.7467,12200.0
2012-01-23 09:40:00,82.76,82.77,82.76,82.77,17400.0,51.728,51.7342,51.728,51.7342,17400.0
2012-01-23 09:50:00,82.75,82.76,82.71,82.74,9200.0,51.7217,51.728,51.6967,51.7155,9200.0
2012-01-23 10:00:00,82.76,82.8,82.73,82.73,3100.0,51.728,51.753,51.7092,51.7092,3100.0
2012-01-23 10:10:00,82.8,82.8,82.77,82.77,700.0,51.753,51.753,51.7342,51.7342,700.0
2012-01-23 10:20:00,82.77,82.77,82.77,82.77,0.0,51.7342,51.7342,51.7342,51.7342,0.0
2012-01-23 10:30:00,82.81,82.84,82.81,82.84,2900.0,51.7592,51.778,51.7592,51.778,2900.0
2012-01-23 10:40:00,82.74,82.74,82.74,82.74,300.0,51.7155,51.7155,51.7155,51.7155,300.0
2012-01-23 10:50:00,82.86,82.87,82.77,82.84,4700.0,51.7905,51.7967,51.7342,51.778,4700.0
2012-01-23 11:00:00,82.83,82.85,82.76,82.76,900.0,51.7717,51.7842,51.728,51.728,900.0
2012-01-23 11:10:00,82.8,82.89,82.78,82.89,3500.0,51.753,51.8092,51.7405,51.8092,3500.0
2012-01-23 11:20:00,82.85,82.89,82.81,82.85,5400.0,51.7842,51.8092,51.7592,51.7842,5400.0
2012-01-23 11:30:00,82.84,82.86,82.83,82.86,1600.0,51.778,51.7905,51.7717,51.7905,1600.0
2012-01-23 11:40:00,82.81,82.88,82.81,82.88,500.0,51.7592,51.803,51.7592,51.803,500.0
2012-01-23 11:50:00,82.91,82.91,82.91,82.91,1000.0,51.8217,51.8217,51.8217,51.8217,1000.0
2012-01-23 12:00:00,82.94,82.94,82.88,82.88,500.0,51.8405,51.8405,51.803,51.803,500.0
2012-01-23 12:10:00,82.91,82.95,82.83,82.94,3700.0,51.8217,51.8467,51.7717,51.8405,3700.0
2012-01-23 12:20:00,82.94,82.94,82.9,82.92,3700.0,51.8405,51.8405,51.8155,51.828,3700.0
2012-01-23 12:30:00,82.91,82.95,82.91,82.94,6900.0,51.8217,51.8467,51.8217,51.8405,6900.0
2012-01-23 12:40:00,82.92,82.92,82.9,82.9,8700.0,51.828,51.828,51.8155,51.8155,8700.0
2012-01-23 12:50:00,82.89,82.89,82.89,82.89,100.0,51.8092,51.8092,51.8092,51.8092,100.0
2012-01-23 13:00:00,82.9,82.9,82.85,82.89,2400.0,51.8155,51.8155,51.7842,51.8092,2400.0
2012-01-23 13:10:00,82.87,82.87,82.84,82.84,500.0,51.7967,51.7967,51.778,51.778,500.0
2012-01-23 13:20:00,82.88,82.89,82.86,82.86,1400.0,51.803,51.8092,51.7905,51.7905,1400.0
2012-01-23 13:30:00,82.86,82.88,82.81,82.85,4500.0,51.7905,51.803,51.7592,51.7842,4500.0
2012-01-23 13:40:00,82.86,82.87,82.86,82.87,2100.0,51.7905,51.7967,51.7905,51.7967,2100.0
2012-01-23 13:50:00,82.8,82.89,82.8,82.8,3100.0,51.753,51.8092,51.753,51.753,3100.0
2012-01-23 14:00:00,82.88,82.88,82.85,82.85,3300.0,51.803,51.803,51.7842,51.7842,3300.0
2012-01-23 14:10:00,82.84,82.86,82.78,82.83,2400.0,51.778,51.7905,51.7405,51.7717,2400.0
2012-01-23 14:20:00,82.86,82.87,82.85,82.85,500.0,51.7905,51.7967,51.7842,51.7842,500.0
2012-01-23 14:30:00,82.86,82.89,82.86,82.89,900.0,51.7905,51.8092,51.7905,51.8092,900.0
2012-01-23 14:40:00,82.89,82.89,82.8,82.89,7500.0,51.8092,51.8092,51.753,51.8092,7500.0
2012-01-23 14:50:00,82.91,82.92,82.82,82.92,2000.0,51.8217,51.828,51.7655,51.828,2000.0
2012-01-23 15:00:00,82.93,82.93,82.93,82.93,600.0,51.8342,51.8342,51.8342,51.8342,600.0
2012-01-23 15:10:00,82.92,82.93,82.8,82.9,4500.0,51.828,51.8342,51.753,51.8155,4500.0
2012-01-23 15:20:00,82.82,82.91,82.82,82.91,1300.0,51.7655,51.8217,51.7655,51.8217,1300.0
2012-01-23 15:30:00,82.9,82.9,82.89,82.89,200.0,51.8155,51.8155,51.8092,51.8092,200.0
2012-01-23 15:40:00,82.91,82.91,82.86,82.89,800.0,51.8217,51.8217,51.7905,51.8092,800.0
2012-01-23 15:50:00,82.91,82.91,82.9,82.9,4100.0,51.8217,51.8217,51.8155,51.8155,4100.0
2012-01-24 09:30:00,82.81,82.81,82.72,82.76,13900.0,51.7592,51.7592,51.703,51.728,13900.0
2012-01-24 09:40:00,82.77,82.77,82.71,82.71,11900.0,51.7342,51.7342,51.6967,51.6967,11900.0
2012-01-24 09:50:00,82.71,82.73,82.71,82.72,1700.0,51.6967,51.7092,51.6967,51.703,1700.0
2012-01-24 10:00:00,82.72,82.72,82.72,82.72,200.0,51.703,51.703,51.703,51.703,200.0
2012-01-24 10:10:00,82.75,82.75,82.73,82.74,1200.0,51.7217,51.7217,51.7092,51.7155,1200.0
2012-01-24 10:20:00,82.74,82.74,82.7,82.73,1300.0,51.7155,51.7155,51.6905,51.7092,1300.0
2012-01-24 10:30:00,82.76,82.78,82.72,82.73,12500.0,51.728,51.7405,51.703,51.7092,12500.0
2012-01-24 10:40:00,82.7,82.7,82.7,82.7,1400.0,51.6905,51.6905,51.6905,51.6905,1400.0
2012-01-24 10:50:00,82.7,82.7,82.7,82.7,700.0,51.6905,51.6905,51.6905,51.6905,700.0
2012-01-24 11:00:00,82.75,82.75,82.72,82.72,3500.0,51.7217,51.7217,51.703,51.703,3500.0
2012-01-24 11:10:00,82.69,82.71,82.65,82.65,3600.0,51.6842,51.6967,51.6592,51.6592,3600.0
2012-01-24 11:20:00,82.72,82.72,82.7,82.7,12800.0,51.703,51.703,51.6905,51.6905,12800.0
2012-01-24 11:30:00,82.7,82.77,82.7,82.77,1600.0,51.6905,51.7342,51.6905,51.7342,1600.0
2012-01-24 11:40:00,82.76,82.76,82.65,82.69,2900.0,51.728,51.728,51.6592,51.6842,2900.0
2012-01-24 11:50:00,82.76,82.76,82.75,82.75,1100.0,51.728,51.728,51.7217,51.7217,1100.0
2012-01-24 12:00:00,82.76,82.76,82.7,82.76,1300.0,51.728,51.728,51.6905,51.728,1300.0
2012-01-24 12:10:00,82.76,82.76,82.72,82.72,1000.0,51.728,51.728,51.703,51.703,1000.0
2012-01-24 12:20:00,82.77,82.77,82.77,82.77,300.0,51.7342,51.7342,51.7342,51.7342,300.0
2012-01-24 12:30:00,82.77,82.77,82.73,82.75,2800.0,51.7342,51.7342,51.7092,51.7217,2800.0
2012-01-24 12:40:00,82.73,82.77,82.72,82.73,1700.0,51.7092,51.7342,51.703,51.7092,1700.0
2012-01-24 12:50:00,82.73,82.77,82.72,82.72,1900.0,51.7092,51.7342,51.703,51.703,1900.0
2012-01-24 13:00:00,82.72,82.76,82.72,82.75,800.0,51.703,51.728,51.703,51.7217,800.0
2012-01-24 13:10:00,82.75,82.76,82.75,82.76,900.0,51.7217,51.728,51.7217,51.728,900.0
2012-01-24 13:20:00,82.75,82.77,82.75,82.77,2500.0,51.7217,51.7342,51.7217,51.7342,2500.0
2012-01-24 13:30:00,82.75,82.82,82.75,82.82,1100.0,51.7217,51.7655,51.7217,51.7655,1100.0
2012-01-24 13:40:00,82.8,82.85,82.78,82.85,900.0,51.753,51.7842,51.7405,51.7842,900.0
2012-01-24 13:50:00,82.83,82.83,82.8,82.83,2700.0,51.7717,51.7717,51.753,51.7717,2700.0
2012-01-24 14:00:00,82.83,82.85,82.83,82.85,1400.0,51.7717,51.7842,51.7717,51.7842,1400.0
2012-01-24 14:10:00,82.78,82.85,82.78,82.85,300.0,51.7405,51.7842,51.7405,51.7842,300.0
2012-01-24 14:20:00,82.84,82.84,82.84,82.84,300.0,51.778,51.778,51.778,51.778,300.0
2012-01-24 14:30:00,82.85,82.85,82.81,82.81,3300.0,51.7842,51.7842,51.7592,51.7592,3300.0
2012-01-24 14:40:00,82.84,82.84,82.83,82.84,1300.0,51.778,51.778,51.7717,51.778,1300.0
2012-01-24 14:50:00,82.86,82.86,82.84,82.85,8700.0,51.7905,51.7905,51.778,51.7842,8700.0
2012-01-24 15:00:00,82.85,82.86,82.84,82.85,6600.0,51.7842,51.7905,51.778,51.7842,6600.0
2012-01-24 15:10:00,82.83,82.86,82.8,82.86,2600.0,51.7717,51.7905,51.753,51.7905,2600.0
2012-01-24 15:20:00,82.82,82.88,82.82,82.88,1000.0,51.7655,51.803,51.7655,51.803,1000.0
2012-01-24 15:30:00,82.87,82.88,82.83,82.86,1800.0,51.7967,51.803,51.7717,51.7905,1800.0
2012-01-24 15:40:00,82.88,82.89,82.86,82.88,1000.0,51.803,51.8092,51.7905,51.803,1000.0
2012-01-24 15:50:00,82.89,82.89,82.87,82.89,6500.0,51.8092,51.8092,51.7967,51.8092,6500.0
2012-01-25 09:30:00,82.88,82.88,82.73,82.73,11200.0,51.803,51.803,51.7092,51.7092,11200.0
2012-01-25 09:40:00,82.84,82.84,82.84,82.84,100.0,51.778,51.778,51.778,51.778,100.0
2012-01-25 09:50:00,82.75,82.75,82.75,82.75,100.0,51.7217,51.7217,51.7217,51.7217,100.0
2012-01-25 10:00:00,82.73,82.91,82.73,82.88,1500.0,51.7092,51.8217,51.7092,51.803,1500.0
2012-01-25 10:10:00,82.79,82.79,82.79,82.79,7100.0,51.7467,51.7467,51.7467,51.7467,7100.0
2012-01-25 10:20:00,82.84,82.84,82.79,82.83,1000.0,51.778,51.778,51.7467,51.7717,1000.0
2012-01-25 10:30:00,82.83,82.83,82.83,82.83,500.0,51.7717,51.7717,51.7717,51.7717,500.0
2012-01-25 10:40:00,82.79,82.79,82.78,82.79,1200.0,51.7467,51.7467,51.7405,51.7467,1200.0
2012-01-25 10:50:00,82.79,82.89,82.79,82.84,1300.0,51.7467,51.8092,51.7467,51.778,1300.0
2012-01-25 11:00:00,82.83,82.86,82.83,82.86,300.0,51.7717,51.7905,51.7717,51.7905,300.0
2012-01-25 11:10:00,82.86,82.88,82.81,82.88,700.0,51.7905,51.803,51.7592,51.803,700.0
2012-01-25 11:20:00,82.88,82.88,82.85,82.85,1700.0,51.803,51.803,51.7842,51.7842,1700.0
2012-01-25 11:30:00,82.86,82.95,82.86,82.93,1300.0,51.7905,51.8467,51.7905,51.8342,1300.0
2012-01-25 11:40:00,82.96,82.96,82.96,82.96,200.0,51.853,51.853,51.853,51.853,200.0
2012-01-25 11:50:00,83.04,83.04,83.04,83.04,100.0,51.903,51.903,51.903,51.903,100.0
2012-01-25 12:00:00,83.06,83.08,83.02,83.05,2400.0,51.9155,51.928,51.8905,51.9092,2400.0
2012-01-25 12:10:00,83.05,83.05,83.05,83.05,0.0,51.9092,51.9092,51.9092,51.9092,0.0
2012-01-25 12:20:00,83.05,83.05,83.05,83.05,300.0,51.9092,51.9092,51.9092,51.9092,300.0
2012-01-25 12:30:00,83.16,83.29,83.16,83.29,1700.0,51.978,52.0592,51.978,52.0592,1700.0
2012-01-25 12:40:00,83.27,83.33,83.22,83.33,6500.0,52.0467,52.0842,52.0155,52.0842,6500.0
2012-01-25 12:50:00,83.32,83.42,83.23,83.26,15800.0,52.078,52.1405,52.0217,52.0405,15800.0
2012-01-25 13:00:00,83.42,83.5,83.42,83.5,300.0,52.1405,52.1905,52.1405,52.1905,300.0
2012-01-25 13:10:00,83.51,83.51,83.34,83.34,2600.0,52.1967,52.1967,52.0905,52.0905,2600.0
2012-01-25 13:20:00,83.34,83.34,83.34,83.34,0.0,52.0905,52.0905,52.0905,52.0905,0.0
2012-01-25 13:30:00,83.42,83.43,83.37,83.4,800.0,52.1405,52.1467,52.1092,52.128,800.0
2012-01-25 13:40:00,83.37,83.45,83.35,83.44,5400.0,52.1092,52.1592,52.0967,52.153,5400.0
2012-01-25 13:50:00,83.36,83.43,83.34,83.35,4200.0,52.103,52.1467,52.0905,52.0967,4200.0
2012-01-25 14:00:00,83.28,83.39,83.22,83.23,2700.0,52.053,52.1217,52.0155,52.0217,2700.0
2012-01-25 14:10:00,83.32,83.32,83.28,83.31,800.0,52.078,52.078,52.053,52.0717,800.0
2012-01-25 14:20:00,83.31,83.31,83.19,83.19,6900.0,52.0717,52.0717,51.9967,51.9967,6900.0
2012-01-25 14:30:00,83.15,83.25,83.15,83.25,8200.0,51.9717,52.0342,51.9717,52.0342,8200.0
2012-01-25 14:40:00,83.25,83.25,83.22,83.22,1700.0,52.0342,52.0342,52.0155,52.0155,1700.0
2012-01-25 14:50:00,83.25,83.25,83.15,83.16,8800.0,52.0342,52.0342,51.9717,51.978,8800.0
2012-01-25 15:00:00,83.24,83.24,83.15,83.15,19600.0,52.028,52.028,51.9717,51.9717,19600.0
2012-01-25 15:10:00,83.26,83.27,83.22,83.22,1100.0,52.0405,52.0467,52.0155,52.0155,1100.0
2012-01-25 15:20:00,83.27,83.29,83.16,83.29,3200.0,52.0467,52.0592,51.978,52.0592,3200.0
2012-01-25 15:30:00,83.3,83.32,83.3,83.32,2100.0,52.0655,52.078,52.0655,52.078,2100.0
2012-01-25 15:40:00,83.32,83.32,83.2,83.22,10500.0,52.078,52.078,52.003,52.0155,10500.0
2012-01-25 15:50:00,83.29,83.3,83.29,83.3,6200.0,52.0592,52.0655,52.0592,52.0655,6200.0
2012-01-26 09:30:00,83.65,83.65,83.64,83.64,4900.0,52.2842,52.2842,52.278,52.278,4900.0
2012-01-26 09:40:00,83.65,83.73,83.47,83.47,5500.0,52.2842,52.3342,52.1717,52.1717,5500.0
2012-01-26 09:50:00,83.69,83.69,83.67,83.69,10500.0,52.3092,52.3092,52.2967,52.3092,10500.0
2012-01-26 10:00:00,83.69,83.69,83.64,83.64,1700.0,52.3092,52.3092,52.278,52.278,1700.0
2012-01-26 10:10:00,83.7,83.7,83.64,83.65,5600.0,52.3155,52.3155,52.278,52.2842,5600.0
2012-01-26 10:20:00,83.67,83.7,83.57,83.7,2200.0,52.2967,52.3155,52.2342,52.3155,2200.0
2012-01-26 10:30:00,83.67,83.7,83.59,83.7,800.0,52.2967,52.3155,52.2467,52.3155,800.0
2012-01-26 10:40:00,83.7,83.72,83.7,83.72,1400.0,52.3155,52.328,52.3155,52.328,1400.0
2012-01-26 10:50:00,83.72,83.72,83.66,83.69,1200.0,52.328,52.328,52.2905,52.3092,1200.0
2012-01-26 11:00:00,83.7,83.74,83.7,83.74,800.0,52.3155,52.3405,52.3155,52.3405,800.0
2012-01-26 11:10:00,83.75,83.75,83.73,83.75,800.0,52.3467,52.3467,52.3342,52.3467,800.0
2012-01-26 11:20:00,83.75,83.75,83.75,83.75,2200.0,52.3467,52.3467,52.3467,52.3467,2200.0
2012-01-26 11:30:00,83.73,83.74,83.69,83.7,3800.0,52.3342,52.3405,52.3092,52.3155,3800.0
2012-01-26 11:40:00,83.69,83.71,83.58,83.7,5200.0,52.3092,52.3217,52.2405,52.3155,5200.0
2012-01-26 11:50:00,83.7,83.7,83.55,83.67,1700.0,52.3155,52.3155,52.2217,52.2967,1700.0
2012-01-26 12:00:00,83.68,83.72,83.62,83.66,4900.0,52.303,52.328,52.2655,52.2905,4900.0
2012-01-26 12:10:00,83.67,83.79,83.67,83.79,4100.0,52.2967,52.3717,52.2967,52.3717,4100.0
2012-01-26 12:20:00,83.72,83.79,83.72,83.77,4200.0,52.328,52.3717,52.328,52.3592,4200.0
2012-01-26 12:30:00,83.77,83.78,83.72,83.76,11300.0,52.3592,52.3655,52.328,52.353,11300.0
2012-01-26 12:40:00,83.77,83.78,83.76,83.78,5700.0,52.3592,52.3655,52.353,52.3655,5700.0
2012-01-26 12:50:00,83.78,83.8,83.76,83.76,3700.0,52.3655,52.378,52.353,52.353,3700.0
2012-01-26 13:00:00,83.75,83.75,83.7,83.71,1900.0,52.3467,52.3467,52.3155,52.3217,1900.0
2012-01-26 13:10:00,83.73,83.73,83.67,83.72,1400.0,52.3342,52.3342,52.2967,52.328,1400.0
2012-01-26 13:20:00,83.66,83.71,83.66,83.71,200.0,52.2905,52.3217,52.2905,52.3217,200.0
2012-01-26 13:30:00,83.78,83.79,83.71,83.79,2400.0,52.3655,52.3717,52.3217,52.3717,2400.0
2012-01-26 13:40:00,83.81,83.83,83.78,83.83,7400.0,52.3842,52.3968,52.3655,52.3968,7400.0
2012-01-26 13:50:00,83.83,83.84,83.75,83.8,24800.0,52.3968,52.403,52.3467,52.378,24800.0
2012-01-26 14:00:00,83.83,83.85,83.82,83.82,5100.0,52.3968,52.4093,52.3905,52.3905,5100.0
2012-01-26 14:10:00,83.83,83.83,83.76,83.78,6000.0,52.3968,52.3968,52.353,52.3655,6000.0
2012-01-26 14:20:00,83.79,83.81,83.72,83.73,5500.0,52.3717,52.3842,52.328,52.3342,5500.0
2012-01-26 14:30:00,83.81,83.81,83.75,83.81,5900.0,52.3842,52.3842,52.3467,52.3842,5900.0
2012-01-26 14:40:00,83.8,83.82,83.8,83.81,1600.0,52.378,52.3905,52.378,52.3842,1600.0
2012-01-26 14:50:00,83.81,83.82,83.79,83.8,5500.0,52.3842,52.3905,52.3717,52.378,5500.0
2012-01-26 15:00:00,83.8,83.84,83.78,83.78,17200.0,52.378,52.403,52.3655,52.3655,17200.0
2012-01-26 15:10:00,83.82,83.82,83.79,83.79,5300.0,52.3905,52.3905,52.3717,52.3717,5300.0
2012-01-26 15:20:00,83.8,83.8,83.78,83.79,3800.0,52.378,52.378,52.3655,52.3717,3800.0
2012-01-26 15:30:00,83.8,83.8,83.75,83.76,6200.0,52.378,52.378,52.3467,52.353,6200.0
2012-01-26 15:40:00,83.76,83.81,83.76,83.81,5400.0,52.353,52.3842,52.353,52.3842,5400.0
2012-01-26 15:50:00,83.82,83.82,83.82,83.82,2700.0,52.3905,52.3905,52.3905,52.3905,2700.0
2012-01-27 09:30:00,84.09,84.09,83.68,83.68,15800.0,52.5593,52.5593,52.303,52.303,15800.0
2012-01-27 09:40:00,83.91,83.95,83.83,83.87,3000.0,52.4468,52.4718,52.3968,52.4218,3000.0
2012-01-27 09:50:00,83.91,83.95,83.77,83.92,4200.0,52.4468,52.4718,52.3592,52.453,4200.0
2012-01-27 10:00:00,83.92,83.95,83.92,83.94,5600.0,52.453,52.4718,52.453,52.4655,5600.0
2012-01-27 10:10:00,83.95,83.96,83.95,83.95,5500.0,52.4718,52.478,52.4718,52.4718,5500.0
2012-01-27 10:20:00,83.94,83.95,83.92,83.92,2100.0,52.4655,52.4718,52.453,52.453,2100.0
2012-01-27 10:30:00,83.96,83.96,83.95,83.95,2500.0,52.478,52.478,52.4718,52.4718,2500.0
2012-01-27 10:40:00,83.93,83.97,83.93,83.97,300.0,52.4593,52.4843,52.4593,52.4843,300.0
2012-01-27 10:50:00,83.97,83.97,83.87,83.9,13400.0,52.4843,52.4843,52.4218,52.4405,13400.0
2012-01-27 11:00:00,83.91,83.93,83.88,83.93,2800.0,52.4468,52.4593,52.428,52.4593,2800.0
2012-01-27 11:10:00,83.92,83.93,83.87,83.93,1300.0,52.453,52.4593,52.4218,52.4593,1300.0
2012-01-27 11:20:00,83.94,83.94,83.91,83.91,2000.0,52.4655,52.4655,52.4468,52.4468,2000.0
2012-01-27 11:30:00,83.92,83.96,83.92,83.94,8800.0,52.453,52.478,52.453,52.4655,8800.0
2012-01-27 11:40:00,83.97,83.98,83.88,83.98,18500.0,52.4843,52.4905,52.428,52.4905,18500.0
2012-01-27 11:50:00,84.0,84.01,84.0,84.01,1900.0,52.503,52.5093,52.503,52.5093,1900.0
2012-01-27 12:00:00,84.0,84.0,83.9,83.92,1200.0,52.503,52.503,52.4405,52.453,1200.0
2012-01-27 12:10:00,83.97,83.97,83.96,83.96,2200.0,52.4843,52.4843,52.478,52.478,2200.0
2012-01-27 12:20:00,83.99,84.01,83.99,84.0,1600.0,52.4968,52.5093,52.4968,52.503,1600.0
2012-01-27 12:30:00,83.97,83.98,83.96,83.98,400.0,52.4843,52.4905,52.478,52.4905,400.0
2012-01-27 12:40:00,83.96,83.99,83.96,83.99,300.0,52.478,52.4968,52.478,52.4968,300.0
2012-01-27 12:50:00,83.99,83.99,83.99,83.99,500.0,52.4968,52.4968,52.4968,52.4968,500.0
2012-01-27 13:00:00,83.99,84.0,83.98,83.98,4100.0,52.4968,52.503,52.4905,52.4905,4100.0
2012-01-27 13:10:00,84.0,84.0,83.99,84.0,1500.0,52.503,52.503,52.4968,52.503,1500.0
2012-01-27 13:20:00,84.02,84.03,83.98,84.03,2500.0,52.5155,52.5218,52.4905,52.5218,2500.0
2012-01-27 13:30:00,84.0,84.06,83.95,83.95,6500.0,52.503,52.5405,52.4718,52.4718,6500.0
2012-01-27 13:40:00,83.97,84.09,83.96,84.07,4700.0,52.4843,52.5593,52.478,52.5468,4700.0
2012-01-27 13:50:00,84.05,84.1,84.0,84.03,14700.0,52.5343,52.5655,52.503,52.5218,14700.0
2012-01-27 14:00:00,84.1,84.11,83.97,84.0,4400.0,52.5655,52.5718,52.4843,52.503,4400.0
2012-01-27 14:10:00,84.0,84.17,83.99,84.17,7300.0,52.503,52.6093,52.4968,52.6093,7300.0
2012-01-27 14:20:00,84.12,84.15,84.12,84.13,2500.0,52.578,52.5968,52.578,52.5843,2500.0
2012-01-27 14:30:00,84.14,84.16,84.02,84.11,9500.0,52.5905,52.603,52.5155,52.5718,9500.0
2012-01-27 14:40:00,84.11,84.13,84.07,84.08,7300.0,52.5718,52.5843,52.5468,52.553,7300.0
2012-01-27 14:50:00,84.07,84.09,83.97,84.09,1200.0,52.5468,52.5593,52.4843,52.5593,1200.0
2012-01-27 15:00:00,84.09,84.14,84.09,84.14,2400.0,52.5593,52.5905,52.5593,52.5905,2400.0
2012-01-27 15:10:00,84.14,84.15,84.1,84.11,5100.0,52.5905,52.5968,52.5655,52.5718,5100.0
2012-01-27 15:20:00,84.06,84.1,84.02,84.1,1000.0,52.5405,52.5655,52.5155,52.5655,1000.0
2012-01-27 15:30:00,84.11,84.11,84.07,84.1,4200.0,52.5718,52.5718,52.5468,52.5655,4200.0
2012-01-27 15:40:00,84.1,84.11,84.09,84.09,5200.0,52.5655,52.5718,52.5593,52.5593,5200.0
2012-01-27 15:50:00,84.13,84.15,84.11,84.13,6700.0,52.5843,52.5968,52.5718,52.5843,6700.0
2012-01-30 09:30:00,84.23,84.23,84.16,84.16,12400.0,52.6468,52.6468,52.603,52.603,12400.0
2012-01-30 09:40:00,84.21,84.21,84.19,84.21,1300.0,52.6343,52.6343,52.6218,52.6343,1300.0
2012-01-30 09:50:00,84.18,84.18,84.13,84.17,1700.0,52.6155,52.6155,52.5843,52.6093,1700.0
2012-01-30 10:00:00,84.17,84.17,84.17,84.17,0.0,52.6093,52.6093,52.6093,52.6093,0.0
2012-01-30 10:10:00,84.13,84.14,84.13,84.14,700.0,52.5843,52.5905,52.5843,52.5905,700.0
2012-01-30 10:20:00,84.13,84.14,84.07,84.07,2400.0,52.5843,52.5905,52.5468,52.5468,2400.0
2012-01-30 10:30:00,84.1,84.1,84.08,84.1,900.0,52.5655,52.5655,52.553,52.5655,900.0
2012-01-30 10:40:00,84.1,84.12,84.1,84.11,8400.0,52.5655,52.578,52.5655,52.5718,8400.0
2012-01-30 10:50:00,84.13,84.13,84.13,84.13,100.0,52.5843,52.5843,52.5843,52.5843,100.0
2012-01-30 11:00:00,84.11,84.17,84.11,84.15,2300.0,52.5718,52.6093,52.5718,52.5968,2300.0
2012-01-30 11:10:00,84.17,84.18,84.08,84.18,4900.0,52.6093,52.6155,52.553,52.6155,4900.0
2012-01-30 11:20:00,84.16,84.16,84.16,84.16,900.0,52.603,52.603,52.603,52.603,900.0
2012-01-30 11:30:00,84.1,84.11,84.1,84.11,600.0,52.5655,52.5718,52.5655,52.5718,600.0
2012-01-30 11:40:00,84.16,84.16,84.16,84.16,1100.0,52.603,52.603,52.603,52.603,1100.0
2012-01-30 11:50:00,84.17,84.18,84.14,84.16,1300.0,52.6093,52.6155,52.5905,52.603,1300.0
2012-01-30 12:00:00,84.15,84.18,84.12,84.15,2000.0,52.5968,52.6155,52.578,52.5968,2000.0
2012-01-30 12:10:00,84.12,84.12,84.12,84.12,100.0,52.578,52.578,52.578,52.578,100.0
2012-01-30 12:20:00,84.14,84.15,84.13,84.13,500.0,52.5905,52.5968,52.5843,52.5843,500.0
2012-01-30 12:30:00,84.15,84.15,84.15,84.15,100.0,52.5968,52.5968,52.5968,52.5968,100.0
2012-01-30 12:40:00,84.13,84.16,84.11,84.16,1400.0,52.5843,52.603,52.5718,52.603,1400.0
2012-01-30 12:50:00,84.16,84.16,84.16,84.16,0.0,52.603,52.603,52.603,52.603,0.0
2012-01-30 13:00:00,84.18,84.21,84.18,84.21,4500.0,52.6155,52.6343,52.6155,52.6343,4500.0
2012-01-30 13:10:00,84.21,84.21,84.16,84.16,3500.0,52.6343,52.6343,52.603,52.603,3500.0
2012-01-30 13:20:00,84.21,84.21,84.21,84.21,800.0,52.6343,52.6343,52.6343,52.6343,800.0
2012-01-30 13:30:00,84.21,84.21,84.16,84.16,1400.0,52.6343,52.6343,52.603,52.603,1400.0
2012-01-30 13:40:00,84.21,84.21,84.16,84.16,1100.0,52.6343,52.6343,52.603,52.603,1100.0
2012-01-30 13:50:00,84.15,84.15,84.1,84.13,4500.0,52.5968,52.5968,52.5655,52.5843,4500.0
2012-01-30 14:00:00,84.15,84.17,84.15,84.17,1300.0,52.5968,52.6093,52.5968,52.6093,1300.0
2012-01-30 14:10:00,84.15,84.15,84.14,84.14,4200.0,52.5968,52.5968,52.5905,52.5905,4200.0
2012-01-30 14:20:00,84.15,84.15,84.15,84.15,1600.0,52.5968,52.5968,52.5968,52.5968,1600.0
2012-01-30 14:30:00,84.16,84.16,84.13,84.15,4400.0,52.603,52.603,52.5843,52.5968,4400.0
2012-01-30 14:40:00,84.15,84.15,84.05,84.09,3600.0,52.5968,52.5968,52.5343,52.5593,3600.0
2012-01-30 14:50:00,84.15,84.15,84.05,84.05,3000.0,52.5968,52.5968,52.5343,52.5343,3000.0
2012-01-30 15:00:00,84.05,84.13,84.05,84.13,1800.0,52.5343,52.5843,52.5343,52.5843,1800.0
2012-01-30 15:10:00,84.09,84.12,84.08,84.08,2600.0,52.5593,52.578,52.553,52.553,2600.0
2012-01-30 15:20:00,84.13,84.13,84.11,84.12,8100.0,52.5843,52.5843,52.5718,52.578,8100.0
2012-01-30 15:30:00,84.13,84.13,84.09,84.13,2800.0,52.5843,52.5843,52.5593,52.5843,2800.0
2012-01-30 15:40:00,84.13,84.13,84.13,84.13,1700.0,52.5843,52.5843,52.5843,52.5843,1700.0
2012-01-30 15:50:00,84.12,84.13,84.11,84.11,5900.0,52.578,52.5843,52.5718,52.5718,5900.0
2012-01-31 09:30:00,84.01,84.01,84.0,84.01,7500.0,52.6538,52.6538,52.6476,52.6538,7500.0
2012-01-31 09:40:00,83.96,84.07,83.83,84.07,800.0,52.6225,52.6914,52.541,52.6914,800.0
2012-01-31 09:50:00,84.04,84.04,83.97,83.97,400.0,52.6726,52.6726,52.6287,52.6287,400.0
2012-01-31 10:00:00,83.92,84.04,83.92,84.04,1200.0,52.5974,52.6726,52.5974,52.6726,1200.0
2012-01-31 10:10:00,84.07,84.07,84.04,84.05,4600.0,52.6914,52.6914,52.6726,52.6789,4600.0
2012-01-31 10:20:00,84.04,84.04,84.04,84.04,400.0,52.6726,52.6726,52.6726,52.6726,400.0
2012-01-31 10:30:00,84.04,84.04,84.02,84.04,2500.0,52.6726,52.6726,52.6601,52.6726,2500.0
2012-01-31 10:40:00,84.05,84.1,84.05,84.1,2100.0,52.6789,52.7102,52.6789,52.7102,2100.0
2012-01-31 10:50:00,84.08,84.1,84.08,84.09,1000.0,52.6977,52.7102,52.6977,52.704,1000.0
2012-01-31 11:00:00,84.07,84.1,84.02,84.08,1800.0,52.6914,52.7102,52.6601,52.6977,1800.0
2012-01-31 11:10:00,84.09,84.12,84.04,84.12,1300.0,52.704,52.7228,52.6726,52.7228,1300.0
2012-01-31 11:20:00,84.12,84.12,84.11,84.12,4800.0,52.7228,52.7228,52.7165,52.7228,4800.0
2012-01-31 11:30:00,84.12,84.13,84.05,84.12,5600.0,52.7228,52.729,52.6789,52.7228,5600.0
2012-01-31 11:40:00,84.12,84.15,84.1,84.15,1100.0,52.7228,52.7416,52.7102,52.7416,1100.0
2012-01-31 11:50:00,84.14,84.18,84.1,84.18,1800.0,52.7353,52.7604,52.7102,52.7604,1800.0
2012-01-31 12:00:00,84.18,84.18,84.15,84.15,1100.0,52.7604,52.7604,52.7416,52.7416,1100.0
2012-01-31 12:10:00,84.14,84.16,84.05,84.16,2300.0,52.7353,52.7478,52.6789,52.7478,2300.0
2012-01-31 12:20:00,84.16,84.16,84.08,84.16,1600.0,52.7478,52.7478,52.6977,52.7478,1600.0
2012-01-31 12:30:00,84.17,84.17,84.17,84.17,1300.0,52.7541,52.7541,52.7541,52.7541,1300.0
2012-01-31 12:40:00,84.17,84.17,84.17,84.17,0.0,52.7541,52.7541,52.7541,52.7541,0.0
2012-01-31 12:50:00,84.08,84.19,84.08,84.18,3000.0,52.6977,52.7666,52.6977,52.7604,3000.0
2012-01-31 13:00:00,84.18,84.19,84.08,84.18,6900.0,52.7604,52.7666,52.6977,52.7604,6900.0
2012-01-31 13:10:00,84.15,84.17,84.14,84.14,2600.0,52.7416,52.7541,52.7353,52.7353,2600.0
2012-01-31 13:20:00,84.14,84.14,84.1,84.12,3000.0,52.7353,52.7353,52.7102,52.7228,3000.0
2012-01-31 13:30:00,84.14,84.17,84.14,84.17,500.0,52.7353,52.7541,52.7353,52.7541,500.0
2012-01-31 13:40:00,84.17,84.17,84.14,84.16,4000.0,52.7541,52.7541,52.7353,52.7478,4000.0
2012-01-31 13:50:00,84.16,84.16,84.16,84.16,2500.0,52.7478,52.7478,52.7478,52.7478,2500.0
2012-01-31 14:00:00,84.16,84.17,84.16,84.17,1100.0,52.7478,52.7541,52.7478,52.7541,1100.0
2012-01-31 14:10:00,84.17,84.17,84.16,84.17,2300.0,52.7541,52.7541,52.7478,52.7541,2300.0
2012-01-31 14:20:00,84.17,84.17,84.1,84.12,6100.0,52.7541,52.7541,52.7102,52.7228,6100.0
2012-01-31 14:30:00,84.12,84.18,84.12,84.16,1500.0,52.7228,52.7604,52.7228,52.7478,1500.0
2012-01-31 14:40:00,84.18,84.2,84.13,84.19,10700.0,52.7604,52.7729,52.729,52.7666,10700.0
2012-01-31 14:50:00,84.2,84.22,84.1,84.1,2700.0,52.7729,52.7854,52.7102,52.7102,2700.0
2012-01-31 15:00:00,84.18,84.22,84.18,84.22,1000.0,52.7604,52.7854,52.7604,52.7854,1000.0
2012-01-31 15:10:00,84.21,84.21,84.1,84.19,2400.0,52.7792,52.7792,52.7102,52.7666,2400.0
2012-01-31 15:20:00,84.19,84.2,84.15,84.2,1900.0,52.7666,52.7729,52.7416,52.7729,1900.0
2012-01-31 15:30:00,84.19,84.22,84.15,84.22,7000.0,52.7666,52.7854,52.7416,52.7854,7000.0
2012-01-31 15:40:00,84.22,84.22,84.17,84.22,11800.0,52.7854,52.7854,52.7541,52.7854,11800.0
2012-01-31 15:50:00,84.22,84.27,84.21,84.27,17200.0,52.7854,52.8168,52.7792,52.8168,17200.0
2012-02-01 09:30:00,84.33,84.33,84.31,84.31,5300.0,52.8544,52.8544,52.8418,52.8418,5300.0
2012-02-01 09:40:00,84.28,84.29,84.25,84.25,700.0,52.823,52.8293,52.8042,52.8042,700.0
2012-02-01 09:50:00,84.25,84.26,84.25,84.26,2300.0,52.8042,52.8105,52.8042,52.8105,2300.0
2012-02-01 10:00:00,84.27,84.31,84.27,84.27,3600.0,52.8168,52.8418,52.8168,52.8168,3600.0
2012-02-01 10:10:00,84.27,84.27,84.23,84.26,7500.0,52.8168,52.8168,52.7917,52.8105,7500.0
2012-02-01 10:20:00,84.25,84.25,84.25,84.25,100.0,52.8042,52.8042,52.8042,52.8042,100.0
2012-02-01 10:30:00,84.24,84.24,84.24,84.24,300.0,52.798,52.798,52.798,52.798,300.0
2012-02-01 10:40:00,84.25,84.25,84.25,84.25,300.0,52.8042,52.8042,52.8042,52.8042,300.0
2012-02-01 10:50:00,84.25,84.25,84.2,84.25,4500.0,52.8042,52.8042,52.7729,52.8042,4500.0
2012-02-01 11:00:00,84.24,84.24,84.24,84.24,1500.0,52.798,52.798,52.798,52.798,1500.0
2012-02-01 11:10:00,84.2,84.24,84.2,84.23,1700.0,52.7729,52.798,52.7729,52.7917,1700.0
2012-02-01 11:20:00,84.22,84.24,84.22,84.23,600.0,52.7854,52.798,52.7854,52.7917,600.0
2012-02-01 11:30:00,84.24,84.29,84.2,84.29,11400.0,52.798,52.8293,52.7729,52.8293,11400.0
2012-02-01 11:40:00,84.29,84.29,84.22,84.26,14300.0,52.8293,52.8293,52.7854,52.8105,14300.0
2012-02-01 11:50:00,84.26,84.26,84.25,84.26,3400.0,52.8105,52.8105,52.8042,52.8105,3400.0
2012-02-01 12:00:00,84.25,84.25,84.23,84.24,4900.0,52.8042,52.8042,52.7917,52.798,4900.0
2012-02-01 12:10:00,84.24,84.24,84.21,84.23,2400.0,52.798,52.798,52.7792,52.7917,2400.0
2012-02-01 12:20:00,84.23,84.24,84.22,84.23,4300.0,52.7917,52.798,52.7854,52.7917,4300.0
2012-02-01 12:30:00,84.23,84.23,84.2,84.23,6000.0,52.7917,52.7917,52.7729,52.7917,6000.0
2012-02-01 12:40:00,84.23,84.23,84.17,84.17,3000.0,52.7917,52.7917,52.7541,52.7541,3000.0
2012-02-01 12:50:00,84.2,84.2,84.13,84.19,9000.0,52.7729,52.7729,52.729,52.7666,9000.0
2012-02-01 13:00:00,84.19,84.2,84.14,84.16,4100.0,52.7666,52.7729,52.7353,52.7478,4100.0
2012-02-01 13:10:00,84.14,84.19,84.08,84.13,2800.0,52.7353,52.7666,52.6977,52.729,2800.0
2012-02-01 13:20:00,84.13,84.15,84.04,84.04,4300.0,52.729,52.7416,52.6726,52.6726,4300.0
2012-02-01 13:30:00,84.04,84.15,84.04,84.11,16000.0,52.6726,52.7416,52.6726,52.7165,16000.0
2012-02-01 13:40:00,84.09,84.1,84.05,84.09,22700.0,52.704,52.7102,52.6789,52.704,22700.0
2012-02-01 13:50:00,84.08,84.08,84.02,84.03,21200.0,52.6977,52.6977,52.6601,52.6664,21200.0
2012-02-01 14:00:00,84.05,84.05,84.0,84.01,2700.0,52.6789,52.6789,52.6476,52.6538,2700.0
2012-02-01 14:10:00,84.02,84.03,83.98,84.01,5400.0,52.6601,52.6664,52.635,52.6538,5400.0
2012-02-01 14:20:00,84.01,84.01,83.97,83.97,6000.0,52.6538,52.6538,52.6287,52.6287,6000.0
2012-02-01 14:30:00,83.98,83.99,83.97,83.99,1500.0,52.635,52.6413,52.6287,52.6413,1500.0
2012-02-01 14:40:00,84.0,84.0,83.99,83.99,600.0,52.6476,52.6476,52.6413,52.6413,600.0
2012-02-01 14:50:00,84.0,84.0,83.97,83.98,4400.0,52.6476,52.6476,52.6287,52.635,4400.0
2012-02-01 15:00:00,83.95,84.05,83.9,84.01,10900.0,52.6162,52.6789,52.5849,52.6538,10900.0
2012-02-01 15:10:00,84.02,84.06,83.94,84.06,18100.0,52.6601,52.6852,52.6099,52.6852,18100.0
2012-02-01 15:20:00,84.06,84.08,83.98,84.07,3300.0,52.6852,52.6977,52.635,52.6914,3300.0
2012-02-01 15:30:00,84.02,84.02,83.98,84.01,5000.0,52.6601,52.6601,52.635,52.6538,5000.0
2012-02-01 15:40:00,83.97,84.08,83.97,84.03,11100.0,52.6287,52.6977,52.6287,52.6664,11100.0
2012-02-01 15:50:00,84.07,84.19,84.06,84.14,12000.0,52.6914,52.7666,52.6852,52.7353,12000.0
2012-02-02 09:30:00,84.2,84.2,84.12,84.18,16000.0,52.7729,52.7729,52.7228,52.7604,16000.0
2012-02-02 09:40:00,84.19,84.2,84.16,84.19,4000.0,52.7666,52.7729,52.7478,52.7666,4000.0
2012-02-02 09:50:00,84.17,84.19,84.13,84.13,2700.0,52.7541,52.7666,52.729,52.729,2700.0
2012-02-02 10:00:00,84.17,84.17,84.04,84.1,9100.0,52.7541,52.7541,52.6726,52.7102,9100.0
2012-02-02 10:10:00,84.06,84.06,84.06,84.06,100.0,52.6852,52.6852,52.6852,52.6852,100.0
2012-02-02 10:20:00,84.05,84.06,84.05,84.06,1800.0,52.6789,52.6852,52.6789,52.6852,1800.0
2012-02-02 10:30:00,84.05,84.05,84.02,84.02,1500.0,52.6789,52.6789,52.6601,52.6601,1500.0
2012-02-02 10:40:00,84.04,84.06,83.98,84.04,9700.0,52.6726,52.6852,52.635,52.6726,9700.0
2012-02-02 10:50:00,84.06,84.12,84.03,84.07,18200.0,52.6852,52.7228,52.6664,52.6914,18200.0
2012-02-02 11:00:00,84.07,84.11,84.04,84.11,1100.0,52.6914,52.7165,52.6726,52.7165,1100.0
2012-02-02 11:10:00,84.13,84.14,84.08,84.09,5000.0,52.729,52.7353,52.6977,52.704,5000.0
2012-02-02 11:20:00,84.12,84.18,84.11,84.18,1200.0,52.7228,52.7604,52.7165,52.7604,1200.0
2012-02-02 11:30:00,84.13,84.2,84.13,84.13,5200.0,52.729,52.7729,52.729,52.729,5200.0
2012-02-02 11:40:00,84.16,84.2,84.15,84.18,5000.0,52.7478,52.7729,52.7416,52.7604,5000.0
2012-02-02 11:50:00,84.2,84.21,84.18,84.21,1400.0,52.7729,52.7792,52.7604,52.7792,1400.0
2012-02-02 12:00:00,84.22,84.23,84.2,84.23,3000.0,52.7854,52.7917,52.7729,52.7917,3000.0
2012-02-02 12:10:00,84.23,84.26,84.18,84.23,2400.0,52.7917,52.8105,52.7604,52.7917,2400.0
2012-02-02 12:20:00,84.26,84.26,84.24,84.24,1500.0,52.8105,52.8105,52.798,52.798,1500.0
2012-02-02 12:30:00,84.24,84.27,84.21,84.27,2300.0,52.798,52.8168,52.7792,52.8168,2300.0
2012-02-02 12:40:00,84.27,84.28,84.24,84.26,3500.0,52.8168,52.823,52.798,52.8105,3500.0
2012-02-02 12:50:00,84.22,84.27,84.2,84.2,3800.0,52.7854,52.8168,52.7729,52.7729,3800.0
2012-02-02 13:00:00,84.22,84.27,84.2,84.2,1100.0,52.7854,52.8168,52.7729,52.7729,1100.0
2012-02-02 13:10:00,84.2,84.27,84.2,84.27,600.0,52.7729,52.8168,52.7729,52.8168,600.0
2012-02-02 13:20:00,84.25,84.27,84.25,84.27,300.0,52.8042,52.8168,52.8042,52.8168,300.0
2012-02-02 13:30:00,84.22,84.22,84.19,84.19,7000.0,52.7854,52.7854,52.7666,52.7666,7000.0
2012-02-02 13:40:00,84.26,84.29,84.26,84.28,3300.0,52.8105,52.8293,52.8105,52.823,3300.0
2012-02-02 13:50:00,84.29,84.3,84.26,84.3,2300.0,52.8293,52.8356,52.8105,52.8356,2300.0
2012-02-02 14:00:00,84.29,84.3,84.25,84.3,2900.0,52.8293,52.8356,52.8042,52.8356,2900.0
2012-02-02 14:10:00,84.3,84.3,84.25,84.28,5200.0,52.8356,52.8356,52.8042,52.823,5200.0
2012-02-02 14:20:00,84.31,84.31,84.25,84.29,2800.0,52.8418,52.8418,52.8042,52.8293,2800.0
2012-02-02 14:30:00,84.31,84.31,84.27,84.29,2500.0,52.8418,52.8418,52.8168,52.8293,2500.0
2012-02-02 14:40:00,84.28,84.3,84.28,84.28,2200.0,52.823,52.8356,52.823,52.823,2200.0
2012-02-02 14:50:00,84.27,84.29,84.26,84.29,2500.0,52.8168,52.8293,52.8105,52.8293,2500.0
2012-02-02 15:00:00,84.29,84.29,84.28,84.29,1100.0,52.8293,52.8293,52.823,52.8293,1100.0
2012-02-02 15:10:00,84.29,84.31,84.28,84.31,2700.0,52.8293,52.8418,52.823,52.8418,2700.0
2012-02-02 15:20:00,84.31,84.31,84.29,84.31,1000.0,52.8418,52.8418,52.8293,52.8418,1000.0
2012-02-02 15:30:00,84.31,84.31,84.27,84.29,2100.0,52.8418,52.8418,52.8168,52.8293,2100.0
2012-02-02 15:40:00,84.31,84.31,84.3,84.3,1900.0,52.8418,52.8418,52.8356,52.8356,1900.0
2012-02-02 15:50:00,84.32,84.33,84.3,84.33,4300.0,52.8481,52.8544,52.8356,52.8544,4300.0
2012-02-03 09:30:00,84.15,84.15,83.88,84.13,15900.0,52.7416,52.7416,52.5723,52.729,15900.0
2012-02-03 09:40:00,83.99,84.14,83.99,84.13,1500.0,52.6413,52.7353,52.6413,52.729,1500.0
2012-02-03 09:50:00,84.07,84.1,84.0,84.08,4400.0,52.6914,52.7102,52.6476,52.6977,4400.0
2012-02-03 10:00:00,84.01,84.05,84.0,84.05,500.0,52.6538,52.6789,52.6476,52.6789,500.0
2012-02-03 10:10:00,84.04,84.04,83.98,83.98,600.0,52.6726,52.6726,52.635,52.635,600.0
2012-02-03 10:20:00,83.96,84.07,83.96,84.07,6600.0,52.6225,52.6914,52.6225,52.6914,6600.0
2012-02-03 10:30:00,84.07,84.08,84.01,84.07,2300.0,52.6914,52.6977,52.6538,52.6914,2300.0
2012-02-03 10:40:00,84.06,84.1,84.03,84.03,1100.0,52.6852,52.7102,52.6664,52.6664,1100.0
2012-02-03 10:50:00,84.08,84.12,84.06,84.1,3200.0,52.6977,52.7228,52.6852,52.7102,3200.0
2012-02-03 11:00:00,84.1,84.11,84.07,84.11,1600.0,52.7102,52.7165,52.6914,52.7165,1600.0
2012-02-03 11:10:00,84.11,84.12,84.11,84.11,2600.0,52.7165,52.7228,52.7165,52.7165,2600.0
2012-02-03 11:20:00,84.06,84.1,84.06,84.1,500.0,52.6852,52.7102,52.6852,52.7102,500.0
2012-02-03 11:30:00,84.06,84.1,84.06,84.1,400.0,52.6852,52.7102,52.6852,52.7102,400.0
2012-02-03 11:40:00,84.12,84.12,84.1,84.1,900.0,52.7228,52.7228,52.7102,52.7102,900.0
2012-02-03 11:50:00,84.12,84.13,84.09,84.12,2300.0,52.7228,52.729,52.704,52.7228,2300.0
2012-02-03 12:00:00,84.12,84.18,84.12,84.18,3600.0,52.7228,52.7604,52.7228,52.7604,3600.0
2012-02-03 12:10:00,84.16,84.18,84.15,84.16,7800.0,52.7478,52.7604,52.7416,52.7478,7800.0
2012-02-03 12:20:00,84.17,84.18,84.17,84.18,3600.0,52.7541,52.7604,52.7541,52.7604,3600.0
2012-02-03 12:30:00,84.18,84.19,84.16,84.17,3900.0,52.7604,52.7666,52.7478,52.7541,3900.0
2012-02-03 12:40:00,84.17,84.17,84.16,84.16,5200.0,52.7541,52.7541,52.7478,52.7478,5200.0
2012-02-03 12:50:00,84.15,84.18,84.15,84.18,1700.0,52.7416,52.7604,52.7416,52.7604,1700.0
2012-02-03 13:00:00,84.16,84.18,84.16,84.18,3100.0,52.7478,52.7604,52.7478,52.7604,3100.0
2012-02-03 13:10:00,84.18,84.19,84.18,84.18,1300.0,52.7604,52.7666,52.7604,52.7604,1300.0
2012-02-03 13:20:00,84.17,84.17,84.14,84.15,6000.0,52.7541,52.7541,52.7353,52.7416,6000.0
2012-02-03 13:30:00,84.16,84.16,84.15,84.15,600.0,52.7478,52.7478,52.7416,52.7416,600.0
2012-02-03 13:40:00,84.15,84.17,84.15,84.17,1600.0,52.7416,52.7541,52.7416,52.7541,1600.0
2012-02-03 13:50:00,84.17,84.19,84.16,84.19,3600.0,52.7541,52.7666,52.7478,52.7666,3600.0
2012-02-03 14:00:00,84.2,84.2,84.19,84.2,900.0,52.7729,52.7729,52.7666,52.7729,900.0
2012-02-03 14:10:00,84.2,84.2,84.19,84.19,4400.0,52.7729,52.7729,52.7666,52.7666,4400.0
2012-02-03 14:20:00,84.19,84.21,84.19,84.19,4400.0,52.7666,52.7792,52.7666,52.7666,4400.0
2012-02-03 14:30:00,84.2,84.22,84.19,84.19,2900.0,52.7729,52.7854,52.7666,52.7666,2900.0
2012-02-03 14:40:00,84.2,84.22,84.2,84.22,700.0,52.7729,52.7854,52.7729,52.7854,700.0
2012-02-03 14:50:00,84.21,84.23,84.21,84.21,800.0,52.7792,52.7917,52.7792,52.7792,800.0
2012-02-03 15:00:00,84.21,84.24,84.19,84.24,1600.0,52.7792,52.798,52.7666,52.798,1600.0
2012-02-03 15:10:00,84.25,84.29,84.22,84.29,2200.0,52.8042,52.8293,52.7854,52.8293,2200.0
2012-02-03 15:20:00,84.23,84.29,84.23,84.26,900.0,52.7917,52.8293,52.7917,52.8105,900.0
2012-02-03 15:30:00,84.26,84.31,84.24,84.3,8400.0,52.8105,52.8418,52.798,52.8356,8400.0
2012-02-03 15:40:00,84.29,84.33,84.29,84.3,2500.0,52.8293,52.8544,52.8293,52.8356,2500.0
2012-02-03 15:50:00,84.3,84.33,84.27,84.33,6200.0,52.8356,52.8544,52.8168,52.8544,6200.0
2012-02-06 09:30:00,84.21,84.21,84.17,84.17,11400.0,52.7792,52.7792,52.7541,52.7541,11400.0
2012-02-06 09:40:00,84.11,84.11,84.02,84.06,3100.0,52.7165,52.7165,52.6601,52.6852,3100.0
2012-02-06 09:50:00,84.07,84.13,84.06,84.13,2500.0,52.6914,52.729,52.6852,52.729,2500.0
2012-02-06 10:00:00,84.14,84.14,84.12,84.12,300.0,52.7353,52.7353,52.7228,52.7228,300.0
2012-02-06 10:10:00,84.07,84.1,84.05,84.05,1000.0,52.6914,52.7102,52.6789,52.6789,1000.0
2012-02-06 10:20:00,84.03,84.17,84.03,84.17,3300.0,52.6664,52.7541,52.6664,52.7541,3300.0
2012-02-06 10:30:00,84.12,84.12,84.09,84.1,1600.0,52.7228,52.7228,52.704,52.7102,1600.0
2012-02-06 10:40:00,84.18,84.2,84.18,84.2,600.0,52.7604,52.7729,52.7604,52.7729,600.0
2012-02-06 10:50:00,84.19,84.22,84.1,84.13,7500.0,52.7666,52.7854,52.7102,52.729,7500.0
2012-02-06 11:00:00,84.1,84.18,84.1,84.15,7800.0,52.7102,52.7604,52.7102,52.7416,7800.0
2012-02-06 11:10:00,84.12,84.21,84.1,84.1,11200.0,52.7228,52.7792,52.7102,52.7102,11200.0
2012-02-06 11:20:00,84.2,84.2,84.2,84.2,1700.0,52.7729,52.7729,52.7729,52.7729,1700.0
2012-02-06 11:30:00,84.21,84.21,84.19,84.2,16700.0,52.7792,52.7792,52.7666,52.7729,16700.0
2012-02-06 11:40:00,84.22,84.22,84.2,84.2,26900.0,52.7854,52.7854,52.7729,52.7729,26900.0
2012-02-06 11:50:00,84.22,84.24,84.22,84.23,3100.0,52.7854,52.798,52.7854,52.7917,3100.0
2012-02-06 12:00:00,84.26,84.28,84.23,84.23,4100.0,52.8105,52.823,52.7917,52.7917,4100.0
2012-02-06 12:10:00,84.24,84.31,84.22,84.25,17400.0,52.798,52.8418,52.7854,52.8042,17400.0
2012-02-06 12:20:00,84.25,84.3,84.25,84.3,32700.0,52.8042,52.8356,52.8042,52.8356,32700.0
2012-02-06 12:30:00,84.3,84.37,84.26,84.33,383400.0,52.8356,52.8795,52.8105,52.8544,383400.0
2012-02-06 12:40:00,84.33,84.36,84.3,84.36,7200.0,52.8544,52.8732,52.8356,52.8732,7200.0
2012-02-06 12:50:00,84.34,84.4,84.34,84.35,61600.0,52.8606,52.8983,52.8606,52.8669,61600.0
2012-02-06 13:00:00,84.32,84.44,84.32,84.41,101000.0,52.8481,52.9233,52.8481,52.9045,101000.0
2012-02-06 13:10:00,84.41,84.44,84.41,84.44,17900.0,52.9045,52.9233,52.9045,52.9233,17900.0
2012-02-06 13:20:00,84.46,84.48,84.43,84.48,14200.0,52.9359,52.9484,52.9171,52.9484,14200.0
2012-02-06 13:30:00,84.47,84.53,84.43,84.53,34600.0,52.9421,52.9797,52.9171,52.9797,34600.0
2012-02-06 13:40:00,84.53,84.54,84.49,84.53,36600.0,52.9797,52.986,52.9547,52.9797,36600.0
2012-02-06 13:50:00,84.53,84.54,84.5,84.51,103500.0,52.9797,52.986,52.9609,52.9672,103500.0
2012-02-06 14:00:00,84.51,84.51,84.48,84.49,84100.0,52.9672,52.9672,52.9484,52.9547,84100.0
2012-02-06 14:10:00,84.49,84.51,84.46,84.48,24200.0,52.9547,52.9672,52.9359,52.9484,24200.0
2012-02-06 14:20:00,84.48,84.51,84.47,84.5,39800.0,52.9484,52.9672,52.9421,52.9609,39800.0
2012-02-06 14:30:00,84.49,84.49,84.45,84.46,19700.0,52.9547,52.9547,52.9296,52.9359,19700.0
2012-02-06 14:40:00,84.46,84.48,84.43,84.48,22500.0,52.9359,52.9484,52.9171,52.9484,22500.0
2012-02-06 14:50:00,84.47,84.48,84.43,84.43,29900.0,52.9421,52.9484,52.9171,52.9171,29900.0
2012-02-06 15:00:00,84.44,84.48,84.43,84.45,26700.0,52.9233,52.9484,52.9171,52.9296,26700.0
2012-02-06 15:10:00,84.48,84.5,84.45,84.47,26300.0,52.9484,52.9609,52.9296,52.9421,26300.0
2012-02-06 15:20:00,84.46,84.48,84.45,84.47,61800.0,52.9359,52.9484,52.9296,52.9421,61800.0
2012-02-06 15:30:00,84.46,84.54,84.45,84.48,3011100.0,52.9359,52.986,52.9296,52.9484,3011100.0
2012-02-06 15:40:00,84.46,84.5,84.46,84.49,27200.0,52.9359,52.9609,52.9359,52.9547,27200.0
2012-02-06 15:50:00,84.48,84.53,84.46,84.49,934000.0,52.9484,52.9797,52.9359,52.9547,934000.0
2012-02-07 09:30:00,84.37,84.37,84.22,84.23,139100.0,52.8795,52.8795,52.7854,52.7917,139100.0
2012-02-07 09:40:00,84.23,84.33,84.23,84.3,102400.0,52.7917,52.8544,52.7917,52.8356,102400.0
2012-02-07 09:50:00,84.31,84.33,84.27,84.33,480500.0,52.8418,52.8544,52.8168,52.8544,480500.0
2012-02-07 10:00:00,84.3,84.34,84.3,84.33,6800.0,52.8356,52.8606,52.8356,52.8544,6800.0
2012-02-07 10:10:00,84.34,84.34,84.28,84.28,10300.0,52.8606,52.8606,52.823,52.823,10300.0
2012-02-07 10:20:00,84.29,84.3,84.24,84.29,2900.0,52.8293,52.8356,52.798,52.8293,2900.0
2012-02-07 10:30:00,84.27,84.27,84.26,84.27,1700.0,52.8168,52.8168,52.8105,52.8168,1700.0
2012-02-07 10:40:00,84.25,84.26,84.24,84.24,6800.0,52.8042,52.8105,52.798,52.798,6800.0
2012-02-07 10:50:00,84.24,84.24,84.21,84.22,9300.0,52.798,52.798,52.7792,52.7854,9300.0
2012-02-07 11:00:00,84.2,84.22,84.19,84.2,3700.0,52.7729,52.7854,52.7666,52.7729,3700.0
2012-02-07 11:10:00,84.17,84.18,84.17,84.18,1000.0,52.7541,52.7604,52.7541,52.7604,1000.0
2012-02-07 11:20:00,84.18,84.22,84.17,84.22,7900.0,52.7604,52.7854,52.7541,52.7854,7900.0
2012-02-07 11:30:00,84.19,84.22,84.19,84.22,4600.0,52.7666,52.7854,52.7666,52.7854,4600.0
2012-02-07 11:40:00,84.24,84.24,84.22,84.22,2100.0,52.798,52.798,52.7854,52.7854,2100.0
2012-02-07 11:50:00,84.21,84.24,84.21,84.21,4300.0,52.7792,52.798,52.7792,52.7792,4300.0
2012-02-07 12:00:00,84.23,84.23,84.17,84.18,3000.0,52.7917,52.7917,52.7541,52.7604,3000.0
2012-02-07 12:10:00,84.23,84.25,84.19,84.24,11500.0,52.7917,52.8042,52.7666,52.798,11500.0
2012-02-07 12:20:00,84.23,84.24,84.2,84.2,21200.0,52.7917,52.798,52.7729,52.7729,21200.0
2012-02-07 12:30:00,84.2,84.2,84.2,84.2,0.0,52.7729,52.7729,52.7729,52.7729,0.0
2012-02-07 12:40:00,84.21,84.22,84.21,84.21,6600.0,52.7792,52.7854,52.7792,52.7792,6600.0
2012-02-07 12:50:00,84.22,84.22,84.22,84.22,2000.0,52.7854,52.7854,52.7854,52.7854,2000.0
2012-02-07 13:00:00,84.22,84.22,84.18,84.18,7800.0,52.7854,52.7854,52.7604,52.7604,7800.0
2012-02-07 13:10:00,84.2,84.2,84.15,84.16,7100.0,52.7729,52.7729,52.7416,52.7478,7100.0
2012-02-07 13:20:00,84.17,84.21,84.16,84.18,7700.0,52.7541,52.7792,52.7478,52.7604,7700.0
2012-02-07 13:30:00,84.19,84.21,84.15,84.15,12800.0,52.7666,52.7792,52.7416,52.7416,12800.0
2012-02-07 13:40:00,84.19,84.2,84.15,84.2,9600.0,52.7666,52.7729,52.7416,52.7729,9600.0
2012-02-07 13:50:00,84.2,84.2,84.18,84.19,6100.0,52.7729,52.7729,52.7604,52.7666,6100.0
2012-02-07 14:00:00,84.16,84.21,84.14,84.21,22000.0,52.7478,52.7792,52.7353,52.7792,22000.0
2012-02-07 14:10:00,84.21,84.22,84.21,84.22,2500.0,52.7792,52.7854,52.7792,52.7854,2500.0
2012-02-07 14:20:00,84.17,84.22,84.17,84.22,2900.0,52.7541,52.7854,52.7541,52.7854,2900.0
2012-02-07 14:30:00,84.2,84.22,84.2,84.21,9500.0,52.7729,52.7854,52.7729,52.7792,9500.0
2012-02-07 14:40:00,84.21,84.22,84.18,84.2,3000.0,52.7792,52.7854,52.7604,52.7729,3000.0
2012-02-07 14:50:00,84.21,84.22,84.21,84.21,800.0,52.7792,52.7854,52.7792,52.7792,800.0
2012-02-07 15:00:00,84.2,84.2,84.18,84.2,2900.0,52.7729,52.7729,52.7604,52.7729,2900.0
2012-02-07 15:10:00,84.21,84.21,84.2,84.2,900.0,52.7792,52.7792,52.7729,52.7729,900.0
2012-02-07 15:20:00,84.19,84.19,84.17,84.19,900.0,52.7666,52.7666,52.7541,52.7666,900.0
2012-02-07 15:30:00,84.19,84.2,84.18,84.18,1700.0,52.7666,52.7729,52.7604,52.7604,1700.0
2012-02-07 15:40:00,84.19,84.2,84.18,84.18,1000.0,52.7666,52.7729,52.7604,52.7604,1000.0
2012-02-07 15:50:00,84.18,84.2,84.16,84.2,8200.0,52.7604,52.7729,52.7478,52.7729,8200.0
2012-02-08 09:30:00,84.12,84.2,84.12,84.18,12900.0,52.7228,52.7729,52.7228,52.7604,12900.0
2012-02-08 09:40:00,84.18,84.18,84.12,84.15,4800.0,52.7604,52.7604,52.7228,52.7416,4800.0
2012-02-08 09:50:00,84.11,84.16,84.11,84.16,4000.0,52.7165,52.7478,52.7165,52.7478,4000.0
2012-02-08 10:00:00,84.15,84.15,84.12,84.15,2100.0,52.7416,52.7416,52.7228,52.7416,2100.0
2012-02-08 10:10:00,84.15,84.15,84.11,84.13,3100.0,52.7416,52.7416,52.7165,52.729,3100.0
2012-02-08 10:20:00,84.12,84.16,84.12,84.15,5100.0,52.7228,52.7478,52.7228,52.7416,5100.0
2012-02-08 10:30:00,84.15,84.16,84.14,84.15,2100.0,52.7416,52.7478,52.7353,52.7416,2100.0
2012-02-08 10:40:00,84.16,84.18,84.15,84.15,2300.0,52.7478,52.7604,52.7416,52.7416,2300.0
2012-02-08 10:50:00,84.19,84.19,84.19,84.19,200.0,52.7666,52.7666,52.7666,52.7666,200.0
2012-02-08 11:00:00,84.16,84.18,84.15,84.16,3500.0,52.7478,52.7604,52.7416,52.7478,3500.0
2012-02-08 11:10:00,84.19,84.2,84.18,84.18,1300.0,52.7666,52.7729,52.7604,52.7604,1300.0
2012-02-08 11:20:00,84.27,84.27,84.26,84.26,8700.0,52.8168,52.8168,52.8105,52.8105,8700.0
2012-02-08 11:30:00,84.2,84.25,84.2,84.2,4200.0,52.7729,52.8042,52.7729,52.7729,4200.0
2012-02-08 11:40:00,84.23,84.25,84.2,84.2,12200.0,52.7917,52.8042,52.7729,52.7729,12200.0
2012-02-08 11:50:00,84.22,84.22,84.18,84.18,1700.0,52.7854,52.7854,52.7604,52.7604,1700.0
2012-02-08 12:00:00,84.19,84.2,84.17,84.19,10700.0,52.7666,52.7729,52.7541,52.7666,10700.0
2012-02-08 12:10:00,84.17,84.18,84.14,84.18,5700.0,52.7541,52.7604,52.7353,52.7604,5700.0
2012-02-08 12:20:00,84.15,84.18,84.15,84.18,1900.0,52.7416,52.7604,52.7416,52.7604,1900.0
2012-02-08 12:30:00,84.15,84.18,84.15,84.17,2600.0,52.7416,52.7604,52.7416,52.7541,2600.0
2012-02-08 12:40:00,84.17,84.18,84.15,84.15,2000.0,52.7541,52.7604,52.7416,52.7416,2000.0
2012-02-08 12:50:00,84.18,84.18,84.15,84.16,2900.0,52.7604,52.7604,52.7416,52.7478,2900.0
2012-02-08 13:00:00,84.18,84.18,84.15,84.15,2600.0,52.7604,52.7604,52.7416,52.7416,2600.0
2012-02-08 13:10:00,84.15,84.23,84.15,84.2,2100.0,52.7416,52.7917,52.7416,52.7729,2100.0
2012-02-08 13:20:00,84.22,84.22,84.19,84.21,2900.0,52.7854,52.7854,52.7666,52.7792,2900.0
2012-02-08 13:30:00,84.19,84.23,84.19,84.23,4800.0,52.7666,52.7917,52.7666,52.7917,4800.0
2012-02-08 13:40:00,84.23,84.23,84.18,84.22,4000.0,52.7917,52.7917,52.7604,52.7854,4000.0
2012-02-08 13:50:00,84.21,84.25,84.2,84.25,3700.0,52.7792,52.8042,52.7729,52.8042,3700.0
2012-02-08 14:00:00,84.26,84.27,84.24,84.24,500.0,52.8105,52.8168,52.798,52.798,500.0
2012-02-08 14:10:00,84.27,84.29,84.27,84.27,2700.0,52.8168,52.8293,52.8168,52.8168,2700.0
2012-02-08 14:20:00,84.3,84.3,84.25,84.25,1100.0,52.8356,52.8356,52.8042,52.8042,1100.0
2012-02-08 14:30:00,84.27,84.28,84.25,84.26,5400.0,52.8168,52.823,52.8042,52.8105,5400.0
2012-02-08 14:40:00,84.28,84.28,84.22,84.24,11200.0,52.823,52.823,52.7854,52.798,11200.0
2012-02-08 14:50:00,84.21,84.25,84.2,84.23,6400.0,52.7792,52.8042,52.7729,52.7917,6400.0
2012-02-08 15:00:00,84.27,84.27,84.26,84.26,300.0,52.8168,52.8168,52.8105,52.8105,300.0
2012-02-08 15:10:00,84.27,84.28,84.25,84.25,7200.0,52.8168,52.823,52.8042,52.8042,7200.0
2012-02-08 15:20:00,84.25,84.27,84.23,84.26,10600.0,52.8042,52.8168,52.7917,52.8105,10600.0
2012-02-08 15:30:00,84.25,84.27,84.25,84.26,3800.0,52.8042,52.8168,52.8042,52.8105,3800.0
2012-02-08 15:40:00,84.26,84.26,84.22,84.25,21000.0,52.8105,52.8105,52.7854,52.8042,21000.0
2012-02-08 15:50:00,84.27,84.27,84.23,84.23,15300.0,52.8168,52.8168,52.7917,52.7917,15300.0
2012-02-09 09:30:00,84.28,84.28,84.22,84.23,14400.0,52.823,52.823,52.7854,52.7917,14400.0
2012-02-09 09:40:00,84.25,84.27,84.23,84.25,3100.0,52.8042,52.8168,52.7917,52.8042,3100.0
2012-02-09 09:50:00,84.25,84.27,84.23,84.24,3100.0,52.8042,52.8168,52.7917,52.798,3100.0
2012-02-09 10:00:00,84.23,84.26,84.22,84.23,6600.0,52.7917,52.8105,52.7854,52.7917,6600.0
2012-02-09 10:10:00,84.24,84.25,84.22,84.22,5600.0,52.798,52.8042,52.7854,52.7854,5600.0
2012-02-09 10:20:00,84.25,84.26,84.22,84.25,3100.0,52.8042,52.8105,52.7854,52.8042,3100.0
2012-02-09 10:30:00,84.25,84.26,84.23,84.23,4300.0,52.8042,52.8105,52.7917,52.7917,4300.0
2012-02-09 10:40:00,84.26,84.26,84.22,84.23,3500.0,52.8105,52.8105,52.7854,52.7917,3500.0
2012-02-09 10:50:00,84.21,84.22,84.18,84.19,4000.0,52.7792,52.7854,52.7604,52.7666,4000.0
2012-02-09 11:00:00,84.17,84.2,84.17,84.17,1200.0,52.7541,52.7729,52.7541,52.7541,1200.0
2012-02-09 11:10:00,84.17,84.19,84.17,84.18,3600.0,52.7541,52.7666,52.7541,52.7604,3600.0
2012-02-09 11:20:00,84.17,84.18,84.14,84.17,2600.0,52.7541,52.7604,52.7353,52.7541,2600.0
2012-02-09 11:30:00,84.14,84.21,84.14,84.19,1200.0,52.7353,52.7792,52.7353,52.7666,1200.0
2012-02-09 11:40:00,84.18,84.21,84.14,84.19,2700.0,52.7604,52.7792,52.7353,52.7666,2700.0
2012-02-09 11:50:00,84.21,84.21,84.19,84.2,2300.0,52.7792,52.7792,52.7666,52.7729,2300.0
2012-02-09 12:00:00,84.16,84.16,84.16,84.16,200.0,52.7478,52.7478,52.7478,52.7478,200.0
2012-02-09 12:10:00,84.16,84.17,84.11,84.11,1100.0,52.7478,52.7541,52.7165,52.7165,1100.0
2012-02-09 12:20:00,84.12,84.13,84.12,84.12,500.0,52.7228,52.729,52.7228,52.7228,500.0
2012-02-09 12:30:00,84.1,84.11,84.03,84.07,15000.0,52.7102,52.7165,52.6664,52.6914,15000.0
2012-02-09 12:40:00,84.06,84.08,84.0,84.02,5000.0,52.6852,52.6977,52.6476,52.6601,5000.0
2012-02-09 12:50:00,84.02,84.07,83.93,84.0,4900.0,52.6601,52.6914,52.6037,52.6476,4900.0
2012-02-09 13:00:00,84.0,84.07,83.91,83.98,6500.0,52.6476,52.6914,52.5911,52.635,6500.0
2012-02-09 13:10:00,84.01,84.05,83.97,84.03,2500.0,52.6538,52.6789,52.6287,52.6664,2500.0
2012-02-09 13:20:00,84.02,84.05,83.98,84.02,4400.0,52.6601,52.6789,52.635,52.6601,4400.0
2012-02-09 13:30:00,84.01,84.05,83.98,84.0,8100.0,52.6538,52.6789,52.635,52.6476,8100.0
2012-02-09 13:40:00,84.01,84.06,84.0,84.03,9200.0,52.6538,52.6852,52.6476,52.6664,9200.0
2012-02-09 13:50:00,84.04,84.06,84.03,84.03,2700.0,52.6726,52.6852,52.6664,52.6664,2700.0
2012-02-09 14:00:00,84.03,84.05,83.99,84.04,11900.0,52.6664,52.6789,52.6413,52.6726,11900.0
2012-02-09 14:10:00,84.02,84.04,84.02,84.04,500.0,52.6601,52.6726,52.6601,52.6726,500.0
2012-02-09 14:20:00,84.02,84.05,84.02,84.05,700.0,52.6601,52.6789,52.6601,52.6789,700.0
2012-02-09 14:30:00,84.03,84.04,84.02,84.04,900.0,52.6664,52.6726,52.6601,52.6726,900.0
2012-02-09 14:40:00,84.01,84.08,84.0,84.08,6600.0,52.6538,52.6977,52.6476,52.6977,6600.0
2012-02-09 14:50:00,84.05,84.07,84.01,84.03,11600.0,52.6789,52.6914,52.6538,52.6664,11600.0
2012-02-09 15:00:00,84.02,84.06,84.01,84.05,5300.0,52.6601,52.6852,52.6538,52.6789,5300.0
2012-02-09 15:10:00,84.02,84.05,84.01,84.04,4000.0,52.6601,52.6789,52.6538,52.6726,4000.0
2012-02-09 15:20:00,84.04,84.11,84.02,84.09,3300.0,52.6726,52.7165,52.6601,52.704,3300.0
2012-02-09 15:30:00,84.09,84.12,84.08,84.09,2700.0,52.704,52.7228,52.6977,52.704,2700.0
2012-02-09 15:40:00,84.09,84.13,84.03,84.12,12300.0,52.704,52.729,52.6664,52.7228,12300.0
2012-02-09 15:50:00,84.11,84.17,84.02,84.1,34400.0,52.7165,52.7541,52.6601,52.7102,34400.0
2012-02-10 09:30:00,84.33,84.33,84.24,84.25,6000.0,52.8544,52.8544,52.798,52.8042,6000.0
2012-02-10 09:40:00,84.33,84.33,84.28,84.31,1100.0,52.8544,52.8544,52.823,52.8418,1100.0
2012-02-10 09:50:00,84.31,84.31,84.17,84.28,2400.0,52.8418,52.8418,52.7541,52.823,2400.0
2012-02-10 10:00:00,84.29,84.29,84.2,84.2,2400.0,52.8293,52.8293,52.7729,52.7729,2400.0
2012-02-10 10:10:00,84.26,84.29,84.2,84.29,900.0,52.8105,52.8293,52.7729,52.8293,900.0
2012-02-10 10:20:00,84.28,84.28,84.26,84.26,800.0,52.823,52.823,52.8105,52.8105,800.0
2012-02-10 10:30:00,84.25,84.27,84.24,84.25,2900.0,52.8042,52.8168,52.798,52.8042,2900.0
2012-02-10 10:40:00,84.21,84.26,84.21,84.25,1000.0,52.7792,52.8105,52.7792,52.8042,1000.0
2012-02-10 10:50:00,84.25,84.31,84.25,84.3,14600.0,52.8042,52.8418,52.8042,52.8356,14600.0
2012-02-10 11:00:00,84.31,84.31,84.27,84.3,2600.0,52.8418,52.8418,52.8168,52.8356,2600.0
2012-02-10 11:10:00,84.29,84.31,84.28,84.31,2100.0,52.8293,52.8418,52.823,52.8418,2100.0
2012-02-10 11:20:00,84.31,84.31,84.27,84.27,900.0,52.8418,52.8418,52.8168,52.8168,900.0
2012-02-10 11:30:00,84.27,84.29,84.25,84.26,2200.0,52.8168,52.8293,52.8042,52.8105,2200.0
2012-02-10 11:40:00,84.24,84.24,84.24,84.24,1000.0,52.798,52.798,52.798,52.798,1000.0
2012-02-10 11:50:00,84.26,84.33,84.26,84.26,13400.0,52.8105,52.8544,52.8105,52.8105,13400.0
2012-02-10 12:00:00,84.3,84.35,84.27,84.3,28100.0,52.8356,52.8669,52.8168,52.8356,28100.0
2012-02-10 12:10:00,84.3,84.33,84.29,84.33,4600.0,52.8356,52.8544,52.8293,52.8544,4600.0
2012-02-10 12:20:00,84.34,84.34,84.3,84.32,10400.0,52.8606,52.8606,52.8356,52.8481,10400.0
2012-02-10 12:30:00,84.34,84.34,84.28,84.33,6800.0,52.8606,52.8606,52.823,52.8544,6800.0
2012-02-10 12:40:00,84.32,84.34,84.28,84.33,5500.0,52.8481,52.8606,52.823,52.8544,5500.0
2012-02-10 12:50:00,84.33,84.33,84.33,84.33,0.0,52.8544,52.8544,52.8544,52.8544,0.0
2012-02-10 13:00:00,84.33,84.33,84.28,84.3,3600.0,52.8544,52.8544,52.823,52.8356,3600.0
2012-02-10 13:10:00,84.32,84.33,84.27,84.3,2000.0,52.8481,52.8544,52.8168,52.8356,2000.0
2012-02-10 13:20:00,84.32,84.32,84.29,84.3,2300.0,52.8481,52.8481,52.8293,52.8356,2300.0
2012-02-10 13:30:00,84.33,84.36,84.29,84.36,5500.0,52.8544,52.8732,52.8293,52.8732,5500.0
2012-02-10 13:40:00,84.39,84.4,84.37,84.37,500.0,52.892,52.8983,52.8795,52.8795,500.0
2012-02-10 13:50:00,84.4,84.41,84.4,84.41,1800.0,52.8983,52.9045,52.8983,52.9045,1800.0
2012-02-10 14:00:00,84.4,84.42,84.36,84.4,7600.0,52.8983,52.9108,52.8732,52.8983,7600.0
2012-02-10 14:10:00,84.42,84.42,84.38,84.41,4500.0,52.9108,52.9108,52.8857,52.9045,4500.0
2012-02-10 14:20:00,84.37,84.4,84.36,84.4,2100.0,52.8795,52.8983,52.8732,52.8983,2100.0
2012-02-10 14:30:00,84.36,84.4,84.36,84.4,3200.0,52.8732,52.8983,52.8732,52.8983,3200.0
2012-02-10 14:40:00,84.39,84.4,84.37,84.4,3300.0,52.892,52.8983,52.8795,52.8983,3300.0
2012-02-10 14:50:00,84.36,84.36,84.35,84.35,5800.0,52.8732,52.8732,52.8669,52.8669,5800.0
2012-02-10 15:00:00,84.37,84.39,84.35,84.39,2900.0,52.8795,52.892,52.8669,52.892,2900.0
2012-02-10 15:10:00,84.39,84.39,84.37,84.39,1500.0,52.892,52.892,52.8795,52.892,1500.0
2012-02-10 15:20:00,84.36,84.4,84.36,84.4,1800.0,52.8732,52.8983,52.8732,52.8983,1800.0
2012-02-10 15:30:00,84.39,84.4,84.37,84.38,1500.0,52.892,52.8983,52.8795,52.8857,1500.0
2012-02-10 15:40:00,84.39,84.4,84.37,84.38,3600.0,52.892,52.8983,52.8795,52.8857,3600.0
2012-02-10 15:50:00,84.39,84.4,84.33,84.33,16000.0,52.892,52.8983,52.8544,52.8544,16000.0
2012-02-13 09:30:00,84.22,84.29,84.22,84.27,34200.0,52.7854,52.8293,52.7854,52.8168,34200.0
2012-02-13 09:40:00,84.26,84.29,84.26,84.29,900.0,52.8105,52.8293,52.8105,52.8293,900.0
2012-02-13 09:50:00,84.31,84.34,84.29,84.33,6900.0,52.8418,52.8606,52.8293,52.8544,6900.0
2012-02-13 10:00:00,84.31,84.34,84.31,84.33,5900.0,52.8418,52.8606,52.8418,52.8544,5900.0
2012-02-13 10:10:00,84.37,84.38,84.33,84.34,2800.0,52.8795,52.8857,52.8544,52.8606,2800.0
2012-02-13 10:20:00,84.38,84.39,84.34,84.38,6200.0,52.8857,52.892,52.8606,52.8857,6200.0
2012-02-13 10:30:00,84.38,84.39,84.36,84.38,14200.0,52.8857,52.892,52.8732,52.8857,14200.0
2012-02-13 10:40:00,84.4,84.4,84.39,84.39,4200.0,52.8983,52.8983,52.892,52.892,4200.0
2012-02-13 10:50:00,84.4,84.42,84.39,84.42,7100.0,52.8983,52.9108,52.892,52.9108,7100.0
2012-02-13 11:00:00,84.42,84.43,84.41,84.41,1800.0,52.9108,52.9171,52.9045,52.9045,1800.0
2012-02-13 11:10:00,84.42,84.42,84.42,84.42,200.0,52.9108,52.9108,52.9108,52.9108,200.0
2012-02-13 11:20:00,84.39,84.39,84.39,84.39,1700.0,52.892,52.892,52.892,52.892,1700.0
2012-02-13 11:30:00,84.39,84.4,84.39,84.4,700.0,52.892,52.8983,52.892,52.8983,700.0
2012-02-13 11:40:00,84.39,84.4,84.37,84.38,3300.0,52.892,52.8983,52.8795,52.8857,3300.0
2012-02-13 11:50:00,84.38,84.38,84.26,84.31,20800.0,52.8857,52.8857,52.8105,52.8418,20800.0
2012-02-13 12:00:00,84.31,84.32,84.3,84.32,1400.0,52.8418,52.8481,52.8356,52.8481,1400.0
2012-02-13 12:10:00,84.32,84.32,84.31,84.32,2400.0,52.8481,52.8481,52.8418,52.8481,2400.0
2012-02-13 12:20:00,84.32,84.32,84.31,84.31,900.0,52.8481,52.8481,52.8418,52.8418,900.0
2012-02-13 12:30:00,84.31,84.4,84.31,84.4,600.0,52.8418,52.8983,52.8418,52.8983,600.0
2012-02-13 12:40:00,84.34,84.34,84.34,84.34,100.0,52.8606,52.8606,52.8606,52.8606,100.0
2012-02-13 12:50:00,84.33,84.33,84.31,84.31,1300.0,52.8544,52.8544,52.8418,52.8418,1300.0
2012-02-13 13:00:00,84.32,84.32,84.31,84.31,1200.0,52.8481,52.8481,52.8418,52.8418,1200.0
2012-02-13 13:10:00,84.28,84.33,84.26,84.32,48200.0,52.823,52.8544,52.8105,52.8481,48200.0
2012-02-13 13:20:00,84.28,84.34,84.28,84.34,500.0,52.823,52.8606,52.823,52.8606,500.0
2012-02-13 13:30:00,84.27,84.3,84.26,84.26,500.0,52.8168,52.8356,52.8105,52.8105,500.0
2012-02-13 13:40:00,84.34,84.34,84.26,84.28,14600.0,52.8606,52.8606,52.8105,52.823,14600.0
2012-02-13 13:50:00,84.28,84.28,84.25,84.28,6800.0,52.823,52.823,52.8042,52.823,6800.0
2012-02-13 14:00:00,84.3,84.3,84.28,84.28,11800.0,52.8356,52.8356,52.823,52.823,11800.0
2012-02-13 14:10:00,84.26,84.32,84.26,84.31,9300.0,52.8105,52.8481,52.8105,52.8418,9300.0
2012-02-13 14:20:00,84.31,84.31,84.31,84.31,100.0,52.8418,52.8418,52.8418,52.8418,100.0
2012-02-13 14:30:00,84.3,84.31,84.28,84.28,11000.0,52.8356,52.8418,52.823,52.823,11000.0
2012-02-13 14:40:00,84.28,84.3,84.2,84.29,22300.0,52.823,52.8356,52.7729,52.8293,22300.0
2012-02-13 14:50:00,84.3,84.3,84.28,84.29,8200.0,52.8356,52.8356,52.823,52.8293,8200.0
2012-02-13 15:00:00,84.29,84.32,84.29,84.32,4100.0,52.8293,52.8481,52.8293,52.8481,4100.0
2012-02-13 15:10:00,84.32,84.32,84.29,84.31,1000.0,52.8481,52.8481,52.8293,52.8418,1000.0
2012-02-13 15:20:00,84.29,84.3,84.28,84.3,6700.0,52.8293,52.8356,52.823,52.8356,6700.0
2012-02-13 15:30:00,84.3,84.31,84.22,84.29,31200.0,52.8356,52.8418,52.7854,52.8293,31200.0
2012-02-13 15:40:00,84.33,84.34,84.31,84.34,2400.0,52.8544,52.8606,52.8418,52.8606,2400.0
2012-02-13 15:50:00,84.34,84.34,84.27,84.34,3500.0,52.8606,52.8606,52.8168,52.8606,3500.0
2012-02-14 09:30:00,84.3,84.3,84.21,84.21,3500.0,52.8356,52.8356,52.7792,52.7792,3500.0
2012-02-14 09:40:00,84.28,84.3,84.24,84.25,2000.0,52.823,52.8356,52.798,52.8042,2000.0
2012-02-14 09:50:00,84.26,84.29,84.26,84.28,400.0,52.8105,52.8293,52.8105,52.823,400.0
2012-02-14 10:00:00,84.27,84.33,84.27,84.32,2700.0,52.8168,52.8544,52.8168,52.8481,2700.0
2012-02-14 10:10:00,84.3,84.3,84.29,84.29,1700.0,52.8356,52.8356,52.8293,52.8293,1700.0
2012-02-14 10:20:00,84.31,84.31,84.29,84.29,2500.0,52.8418,52.8418,52.8293,52.8293,2500.0
2012-02-14 10:30:00,84.3,84.3,84.3,84.3,400.0,52.8356,52.8356,52.8356,52.8356,400.0
2012-02-14 10:40:00,84.31,84.31,84.3,84.31,1700.0,52.8418,52.8418,52.8356,52.8418,1700.0
2012-02-14 10:50:00,84.3,84.32,84.3,84.32,5400.0,52.8356,52.8481,52.8356,52.8481,5400.0
2012-02-14 11:00:00,84.3,84.32,84.3,84.3,2300.0,52.8356,52.8481,52.8356,52.8356,2300.0
2012-02-14 11:10:00,84.32,84.32,84.29,84.32,5500.0,52.8481,52.8481,52.8293,52.8481,5500.0
2012-02-14 11:20:00,84.32,84.32,84.29,84.29,9200.0,52.8481,52.8481,52.8293,52.8293,9200.0
2012-02-14 11:30:00,84.31,84.31,84.29,84.31,600.0,52.8418,52.8418,52.8293,52.8418,600.0
2012-02-14 11:40:00,84.31,84.32,84.3,84.32,9800.0,52.8418,52.8481,52.8356,52.8481,9800.0
2012-02-14 11:50:00,84.32,84.32,84.31,84.32,4800.0,52.8481,52.8481,52.8418,52.8481,4800.0
2012-02-14 12:00:00,84.32,84.32,84.31,84.32,1100.0,52.8481,52.8481,52.8418,52.8481,1100.0
2012-02-14 12:10:00,84.32,84.33,84.3,84.32,8000.0,52.8481,52.8544,52.8356,52.8481,8000.0
2012-02-14 12:20:00,84.35,84.35,84.28,84.28,15500.0,52.8669,52.8669,52.823,52.823,15500.0
2012-02-14 12:30:00,84.33,84.35,84.33,84.35,1400.0,52.8544,52.8669,52.8544,52.8669,1400.0
2012-02-14 12:40:00,84.35,84.38,84.34,84.37,1400.0,52.8669,52.8857,52.8606,52.8795,1400.0
2012-02-14 12:50:00,84.38,84.4,84.38,84.4,1400.0,52.8857,52.8983,52.8857,52.8983,1400.0
2012-02-14 13:00:00,84.32,84.4,84.32,84.4,2300.0,52.8481,52.8983,52.8481,52.8983,2300.0
2012-02-14 13:10:00,84.4,84.42,84.39,84.4,900.0,52.8983,52.9108,52.892,52.8983,900.0
2012-02-14 13:20:00,84.4,84.4,84.32,84.32,200.0,52.8983,52.8983,52.8481,52.8481,200.0
2012-02-14 13:30:00,84.39,84.39,84.33,84.37,6100.0,52.892,52.892,52.8544,52.8795,6100.0
2012-02-14 13:40:00,84.36,84.41,84.31,84.38,3700.0,52.8732,52.9045,52.8418,52.8857,3700.0
2012-02-14 13:50:00,84.38,84.41,84.3,84.35,39500.0,52.8857,52.9045,52.8356,52.8669,39500.0
2012-02-14 14:00:00,84.38,84.41,84.38,84.4,1300.0,52.8857,52.9045,52.8857,52.8983,1300.0
2012-02-14 14:10:00,84.34,84.39,84.32,84.36,14800.0,52.8606,52.892,52.8481,52.8732,14800.0
2012-02-14 14:20:00,84.36,84.38,84.3,84.33,6800.0,52.8732,52.8857,52.8356,52.8544,6800.0
2012-02-14 14:30:00,84.37,84.42,84.37,84.42,3000.0,52.8795,52.9108,52.8795,52.9108,3000.0
2012-02-14 14:40:00,84.39,84.42,84.39,84.4,3800.0,52.892,52.9108,52.892,52.8983,3800.0
2012-02-14 14:50:00,84.42,84.43,84.4,84.4,2300.0,52.9108,52.9171,52.8983,52.8983,2300.0
2012-02-14 15:00:00,84.41,84.43,84.31,84.38,28900.0,52.9045,52.9171,52.8418,52.8857,28900.0
2012-02-14 15:10:00,84.38,84.38,84.34,84.34,400.0,52.8857,52.8857,52.8606,52.8606,400.0
2012-02-14 15:20:00,84.35,84.35,84.32,84.35,3100.0,52.8669,52.8669,52.8481,52.8669,3100.0
2012-02-14 15:30:00,84.4,84.4,84.4,84.4,900.0,52.8983,52.8983,52.8983,52.8983,900.0
2012-02-14 15:40:00,84.34,84.36,84.32,84.34,5600.0,52.8606,52.8732,52.8481,52.8606,5600.0
2012-02-14 15:50:00,84.36,84.36,84.32,84.32,5200.0,52.8732,52.8732,52.8481,52.8481,5200.0
2012-02-15 09:30:00,84.48,84.48,84.34,84.36,8100.0,52.9484,52.9484,52.8606,52.8732,8100.0
2012-02-15 09:40:00,84.41,84.46,84.39,84.43,3900.0,52.9045,52.9359,52.892,52.9171,3900.0
2012-02-15 09:50:00,84.43,84.43,84.43,84.43,1100.0,52.9171,52.9171,52.9171,52.9171,1100.0
2012-02-15 10:00:00,84.46,84.46,84.45,84.45,1400.0,52.9359,52.9359,52.9296,52.9296,1400.0
2012-02-15 10:10:00,84.46,84.48,84.42,84.46,5500.0,52.9359,52.9484,52.9108,52.9359,5500.0
2012-02-15 10:20:00,84.48,84.5,84.43,84.5,1200.0,52.9484,52.9609,52.9171,52.9609,1200.0
2012-02-15 10:30:00,84.47,84.47,84.44,84.44,3300.0,52.9421,52.9421,52.9233,52.9233,3300.0
2012-02-15 10:40:00,84.43,84.46,84.39,84.39,1000.0,52.9171,52.9359,52.892,52.892,1000.0
2012-02-15 10:50:00,84.35,84.44,84.35,84.39,1000.0,52.8669,52.9233,52.8669,52.892,1000.0
2012-02-15 11:00:00,84.42,84.44,84.42,84.42,600.0,52.9108,52.9233,52.9108,52.9108,600.0
2012-02-15 11:10:00,84.39,84.48,84.39,84.47,1400.0,52.892,52.9484,52.892,52.9421,1400.0
2012-02-15 11:20:00,84.49,84.49,84.4,84.41,1800.0,52.9547,52.9547,52.8983,52.9045,1800.0
2012-02-15 11:30:00,84.48,84.49,84.46,84.49,5400.0,52.9484,52.9547,52.9359,52.9547,5400.0
2012-02-15 11:40:00,84.48,84.49,84.45,84.47,3600.0,52.9484,52.9547,52.9296,52.9421,3600.0
2012-02-15 11:50:00,84.46,84.49,84.45,84.49,3800.0,52.9359,52.9547,52.9296,52.9547,3800.0
2012-02-15 12:00:00,84.46,84.49,84.46,84.47,3200.0,52.9359,52.9547,52.9359,52.9421,3200.0
2012-02-15 12:10:00,84.49,84.53,84.47,84.47,6100.0,52.9547,52.9797,52.9421,52.9421,6100.0
2012-02-15 12:20:00,84.52,84.53,84.47,84.52,4900.0,52.9735,52.9797,52.9421,52.9735,4900.0
2012-02-15 12:30:00,84.53,84.54,84.51,84.54,800.0,52.9797,52.986,52.9672,52.986,800.0
2012-02-15 12:40:00,84.49,84.54,84.49,84.5,1600.0,52.9547,52.986,52.9547,52.9609,1600.0
2012-02-15 12:50:00,84.54,84.54,84.51,84.51,900.0,52.986,52.986,52.9672,52.9672,900.0
2012-02-15 13:00:00,84.5,84.58,84.5,84.57,1300.0,52.9609,53.0111,52.9609,53.0048,1300.0
2012-02-15 13:10:00,84.5,84.56,84.5,84.54,2500.0,52.9609,52.9985,52.9609,52.986,2500.0
2012-02-15 13:20:00,84.54,84.54,84.54,84.54,0.0,52.986,52.986,52.986,52.986,0.0
2012-02-15 13:30:00,84.51,84.54,84.5,84.52,3900.0,52.9672,52.986,52.9609,52.9735,3900.0
2012-02-15 13:40:00,84.51,84.58,84.51,84.57,11300.0,52.9672,53.0111,52.9672,53.0048,11300.0
2012-02-15 13:50:00,84.57,84.57,84.51,84.51,3700.0,53.0048,53.0048,52.9672,52.9672,3700.0
2012-02-15 14:00:00,84.54,84.54,84.46,84.51,7300.0,52.986,52.986,52.9359,52.9672,7300.0
2012-02-15 14:10:00,84.48,84.54,84.48,84.52,10900.0,52.9484,52.986,52.9484,52.9735,10900.0
2012-02-15 14:20:00,84.53,84.54,84.47,84.49,7000.0,52.9797,52.986,52.9421,52.9547,7000.0
2012-02-15 14:30:00,84.48,84.48,84.45,84.45,6700.0,52.9484,52.9484,52.9296,52.9296,6700.0
2012-02-15 14:40:00,84.47,84.49,84.37,84.37,8700.0,52.9421,52.9547,52.8795,52.8795,8700.0
2012-02-15 14:50:00,84.37,84.42,84.37,84.42,2500.0,52.8795,52.9108,52.8795,52.9108,2500.0
2012-02-15 15:00:00,84.41,84.42,84.38,84.38,600.0,52.9045,52.9108,52.8857,52.8857,600.0
2012-02-15 15:10:00,84.4,84.49,84.39,84.45,9200.0,52.8983,52.9547,52.892,52.9296,9200.0
2012-02-15 15:20:00,84.44,84.47,84.41,84.43,27200.0,52.9233,52.9421,52.9045,52.9171,27200.0
2012-02-15 15:30:00,84.43,84.44,84.4,84.44,3600.0,52.9171,52.9233,52.8983,52.9233,3600.0
2012-02-15 15:40:00,84.42,84.44,84.42,84.42,2800.0,52.9108,52.9233,52.9108,52.9108,2800.0
2012-02-15 15:50:00,84.42,84.44,84.41,84.43,13500.0,52.9108,52.9233,52.9045,52.9171,13500.0
2012-02-16 09:30:00,84.3,84.32,84.1,84.1,15600.0,52.8356,52.8481,52.7102,52.7102,15600.0
2012-02-16 09:40:00,84.15,84.15,84.13,84.13,3600.0,52.7416,52.7416,52.729,52.729,3600.0
2012-02-16 09:50:00,84.12,84.17,84.12,84.16,3600.0,52.7228,52.7541,52.7228,52.7478,3600.0
2012-02-16 10:00:00,84.14,84.14,84.1,84.1,500.0,52.7353,52.7353,52.7102,52.7102,500.0
2012-02-16 10:10:00,84.12,84.17,84.12,84.17,800.0,52.7228,52.7541,52.7228,52.7541,800.0
2012-02-16 10:20:00,84.15,84.16,84.14,84.15,500.0,52.7416,52.7478,52.7353,52.7416,500.0
2012-02-16 10:30:00,84.15,84.15,84.1,84.1,700.0,52.7416,52.7416,52.7102,52.7102,700.0
2012-02-16 10:40:00,84.12,84.13,84.1,84.11,800.0,52.7228,52.729,52.7102,52.7165,800.0
2012-02-16 10:50:00,84.13,84.16,84.11,84.12,23800.0,52.729,52.7478,52.7165,52.7228,23800.0
2012-02-16 11:00:00,84.12,84.15,84.12,84.12,2500.0,52.7228,52.7416,52.7228,52.7228,2500.0
2012-02-16 11:10:00,84.12,84.16,84.11,84.11,1100.0,52.7228,52.7478,52.7165,52.7165,1100.0
2012-02-16 11:20:00,84.13,84.15,84.13,84.15,3300.0,52.729,52.7416,52.729,52.7416,3300.0
2012-02-16 11:30:00,84.15,84.15,84.02,84.02,6700.0,52.7416,52.7416,52.6601,52.6601,6700.0
2012-02-16 11:40:00,84.02,84.06,84.02,84.06,1300.0,52.6601,52.6852,52.6601,52.6852,1300.0
2012-02-16 11:50:00,84.02,84.08,84.02,84.03,1800.0,52.6601,52.6977,52.6601,52.6664,1800.0
2012-02-16 12:00:00,84.05,84.08,84.03,84.08,3300.0,52.6789,52.6977,52.6664,52.6977,3300.0
2012-02-16 12:10:00,84.08,84.1,84.06,84.09,3900.0,52.6977,52.7102,52.6852,52.704,3900.0
2012-02-16 12:20:00,84.06,84.09,84.05,84.08,2500.0,52.6852,52.704,52.6789,52.6977,2500.0
2012-02-16 12:30:00,84.07,84.08,84.05,84.08,1000.0,52.6914,52.6977,52.6789,52.6977,1000.0
2012-02-16 12:40:00,84.08,84.08,84.06,84.06,600.0,52.6977,52.6977,52.6852,52.6852,600.0
2012-02-16 12:50:00,84.06,84.07,84.02,84.03,3800.0,52.6852,52.6914,52.6601,52.6664,3800.0
2012-02-16 13:00:00,84.03,84.03,83.92,83.98,13200.0,52.6664,52.6664,52.5974,52.635,13200.0
2012-02-16 13:10:00,83.93,83.98,83.93,83.98,6400.0,52.6037,52.635,52.6037,52.635,6400.0
2012-02-16 13:20:00,83.99,84.06,83.99,83.99,40100.0,52.6413,52.6852,52.6413,52.6413,40100.0
2012-02-16 13:30:00,83.99,84.0,83.95,83.99,1400.0,52.6413,52.6476,52.6162,52.6413,1400.0
2012-02-16 13:40:00,83.99,84.08,83.99,84.08,5400.0,52.6413,52.6977,52.6413,52.6977,5400.0
2012-02-16 13:50:00,83.99,84.07,83.99,84.07,1100.0,52.6413,52.6914,52.6413,52.6914,1100.0
2012-02-16 14:00:00,84.09,84.09,84.02,84.04,2700.0,52.704,52.704,52.6601,52.6726,2700.0
2012-02-16 14:10:00,84.09,84.09,84.07,84.07,1100.0,52.704,52.704,52.6914,52.6914,1100.0
2012-02-16 14:20:00,84.08,84.09,84.05,84.09,3800.0,52.6977,52.704,52.6789,52.704,3800.0
2012-02-16 14:30:00,84.04,84.09,84.02,84.02,2600.0,52.6726,52.704,52.6601,52.6601,2600.0
2012-02-16 14:40:00,84.07,84.09,83.99,83.99,29000.0,52.6914,52.704,52.6413,52.6413,29000.0
2012-02-16 14:50:00,84.0,84.06,84.0,84.05,2400.0,52.6476,52.6852,52.6476,52.6789,2400.0
2012-02-16 15:00:00,84.06,84.09,84.01,84.06,5300.0,52.6852,52.704,52.6538,52.6852,5300.0
2012-02-16 15:10:00,84.09,84.09,84.04,84.05,2600.0,52.704,52.704,52.6726,52.6789,2600.0
2012-02-16 15:20:00,84.07,84.11,84.04,84.11,500.0,52.6914,52.7165,52.6726,52.7165,500.0
2012-02-16 15:30:00,84.09,84.1,84.09,84.09,3800.0,52.704,52.7102,52.704,52.704,3800.0
2012-02-16 15:40:00,84.11,84.11,84.09,84.09,800.0,52.7165,52.7165,52.704,52.704,800.0
2012-02-16 15:50:00,84.09,84.13,84.09,84.1,2100.0,52.704,52.729,52.704,52.7102,2100.0
2012-02-17 09:30:00,84.0,84.0,83.96,83.98,9300.0,52.6476,52.6476,52.6225,52.635,9300.0
2012-02-17 09:40:00,84.02,84.02,83.96,83.97,3500.0,52.6601,52.6601,52.6225,52.6287,3500.0
2012-02-17 09:50:00,84.02,84.03,84.02,84.03,1500.0,52.6601,52.6664,52.6601,52.6664,1500.0
2012-02-17 10:00:00,84.06,84.06,84.03,84.03,900.0,52.6852,52.6852,52.6664,52.6664,900.0
2012-02-17 10:10:00,84.06,84.06,84.06,84.06,100.0,52.6852,52.6852,52.6852,52.6852,100.0
2012-02-17 10:20:00,84.06,84.06,84.02,84.02,800.0,52.6852,52.6852,52.6601,52.6601,800.0
2012-02-17 10:30:00,84.06,84.06,84.02,84.04,1800.0,52.6852,52.6852,52.6601,52.6726,1800.0
2012-02-17 10:40:00,84.05,84.05,84.05,84.05,500.0,52.6789,52.6789,52.6789,52.6789,500.0
2012-02-17 10:50:00,84.05,84.05,84.04,84.04,200.0,52.6789,52.6789,52.6726,52.6726,200.0
2012-02-17 11:00:00,84.02,84.09,84.02,84.06,1100.0,52.6601,52.704,52.6601,52.6852,1100.0
2012-02-17 11:10:00,84.1,84.1,84.1,84.1,300.0,52.7102,52.7102,52.7102,52.7102,300.0
2012-02-17 11:20:00,84.09,84.1,84.09,84.1,1400.0,52.704,52.7102,52.704,52.7102,1400.0
2012-02-17 11:30:00,84.07,84.08,84.07,84.07,1500.0,52.6914,52.6977,52.6914,52.6914,1500.0
2012-02-17 11:40:00,84.08,84.08,84.05,84.06,2500.0,52.6977,52.6977,52.6789,52.6852,2500.0
2012-02-17 11:50:00,84.05,84.05,84.02,84.02,2600.0,52.6789,52.6789,52.6601,52.6601,2600.0
2012-02-17 12:00:00,84.02,84.02,84.0,84.0,600.0,52.6601,52.6601,52.6476,52.6476,600.0
2012-02-17 12:10:00,84.01,84.02,84.01,84.02,1300.0,52.6538,52.6601,52.6538,52.6601,1300.0
2012-02-17 12:20:00,84.02,84.08,84.02,84.06,2000.0,52.6601,52.6977,52.6601,52.6852,2000.0
2012-02-17 12:30:00,84.09,84.09,84.02,84.02,1300.0,52.704,52.704,52.6601,52.6601,1300.0
2012-02-17 12:40:00,84.08,84.09,84.08,84.08,6600.0,52.6977,52.704,52.6977,52.6977,6600.0
2012-02-17 12:50:00,84.08,84.09,84.03,84.08,4200.0,52.6977,52.704,52.6664,52.6977,4200.0
2012-02-17 13:00:00,84.08,84.08,84.0,84.0,9200.0,52.6977,52.6977,52.6476,52.6476,9200.0
2012-02-17 13:10:00,84.03,84.03,84.0,84.02,1700.0,52.6664,52.6664,52.6476,52.6601,1700.0
2012-02-17 13:20:00,84.02,84.04,84.0,84.04,2500.0,52.6601,52.6726,52.6476,52.6726,2500.0
2012-02-17 13:30:00,84.02,84.04,84.02,84.04,2600.0,52.6601,52.6726,52.6601,52.6726,2600.0
2012-02-17 13:40:00,84.03,84.04,84.0,84.04,4500.0,52.6664,52.6726,52.6476,52.6726,4500.0
2012-02-17 13:50:00,84.03,84.04,84.0,84.0,5600.0,52.6664,52.6726,52.6476,52.6476,5600.0
2012-02-17 14:00:00,84.0,84.01,84.0,84.0,600.0,52.6476,52.6538,52.6476,52.6476,600.0
2012-02-17 14:10:00,84.07,84.09,84.01,84.05,1300.0,52.6914,52.704,52.6538,52.6789,1300.0
2012-02-17 14:20:00,84.06,84.07,84.05,84.06,1300.0,52.6852,52.6914,52.6789,52.6852,1300.0
2012-02-17 14:30:00,84.02,84.07,84.0,84.01,8000.0,52.6601,52.6914,52.6476,52.6538,8000.0
2012-02-17 14:40:00,84.07,84.08,84.0,84.0,12900.0,52.6914,52.6977,52.6476,52.6476,12900.0
2012-02-17 14:50:00,84.07,84.15,84.06,84.15,5600.0,52.6914,52.7416,52.6852,52.7416,5600.0
2012-02-17 15:00:00,84.12,84.15,84.09,84.09,5900.0,52.7228,52.7416,52.704,52.704,5900.0
2012-02-17 15:10:00,84.14,84.16,84.12,84.12,400.0,52.7353,52.7478,52.7228,52.7228,400.0
2012-02-17 15:20:00,84.13,84.18,84.11,84.17,1900.0,52.729,52.7604,52.7165,52.7541,1900.0
2012-02-17 15:30:00,84.17,84.17,84.11,84.12,2500.0,52.7541,52.7541,52.7165,52.7228,2500.0
2012-02-17 15:40:00,84.16,84.16,84.11,84.16,5100.0,52.7478,52.7478,52.7165,52.7478,5100.0
2012-02-17 15:50:00,84.11,84.19,84.11,84.19,3700.0,52.7165,52.7666,52.7165,52.7666,3700.0
2012-02-21 09:30:00,84.18,84.18,84.0,84.06,29800.0,52.7604,52.7604,52.6476,52.6852,29800.0
2012-02-21 09:40:00,84.05,84.06,84.01,84.06,5200.0,52.6789,52.6852,52.6538,52.6852,5200.0
2012-02-21 09:50:00,84.06,84.06,84.04,84.05,6900.0,52.6852,52.6852,52.6726,52.6789,6900.0
2012-02-21 10:00:00,84.0,84.06,84.0,84.04,700.0,52.6476,52.6852,52.6476,52.6726,700.0
2012-02-21 10:10:00,84.06,84.06,84.06,84.06,700.0,52.6852,52.6852,52.6852,52.6852,700.0
2012-02-21 10:20:00,84.05,84.06,84.0,84.01,5000.0,52.6789,52.6852,52.6476,52.6538,5000.0
2012-02-21 10:30:00,84.05,84.05,84.04,84.04,400.0,52.6789,52.6789,52.6726,52.6726,400.0
2012-02-21 10:40:00,84.02,84.02,84.02,84.02,900.0,52.6601,52.6601,52.6601,52.6601,900.0
2012-02-21 10:50:00,84.01,84.02,84.01,84.02,3900.0,52.6538,52.6601,52.6538,52.6601,3900.0
2012-02-21 11:00:00,84.02,84.02,84.0,84.01,13100.0,52.6601,52.6601,52.6476,52.6538,13100.0
2012-02-21 11:10:00,84.02,84.02,84.0,84.01,1300.0,52.6601,52.6601,52.6476,52.6538,1300.0
2012-02-21 11:20:00,84.01,84.04,83.99,83.99,2600.0,52.6538,52.6726,52.6413,52.6413,2600.0
2012-02-21 11:30:00,84.01,84.05,84.0,84.03,9100.0,52.6538,52.6789,52.6476,52.6664,9100.0
2012-02-21 11:40:00,84.01,84.02,83.99,83.99,10900.0,52.6538,52.6601,52.6413,52.6413,10900.0
2012-02-21 11:50:00,83.99,84.03,83.97,84.02,1400.0,52.6413,52.6664,52.6287,52.6601,1400.0
2012-02-21 12:00:00,83.99,83.99,83.92,83.92,3900.0,52.6413,52.6413,52.5974,52.5974,3900.0
2012-02-21 12:10:00,83.96,83.97,83.92,83.97,11200.0,52.6225,52.6287,52.5974,52.6287,11200.0
2012-02-21 12:20:00,83.96,83.99,83.96,83.98,3900.0,52.6225,52.6413,52.6225,52.635,3900.0
2012-02-21 12:30:00,83.99,83.99,83.93,83.93,3600.0,52.6413,52.6413,52.6037,52.6037,3600.0
2012-02-21 12:40:00,83.92,83.99,83.92,83.98,1400.0,52.5974,52.6413,52.5974,52.635,1400.0
2012-02-21 12:50:00,83.98,83.99,83.96,83.96,2500.0,52.635,52.6413,52.6225,52.6225,2500.0
2012-02-21 13:00:00,83.97,84.0,83.97,83.99,3300.0,52.6287,52.6476,52.6287,52.6413,3300.0
2012-02-21 13:10:00,83.97,83.98,83.97,83.98,15100.0,52.6287,52.635,52.6287,52.635,15100.0
2012-02-21 13:20:00,83.97,83.98,83.95,83.95,4700.0,52.6287,52.635,52.6162,52.6162,4700.0
2012-02-21 13:30:00,83.96,83.97,83.92,83.97,4400.0,52.6225,52.6287,52.5974,52.6287,4400.0
2012-02-21 13:40:00,83.99,83.99,83.93,83.99,600.0,52.6413,52.6413,52.6037,52.6413,600.0
2012-02-21 13:50:00,83.99,83.99,83.92,83.95,4200.0,52.6413,52.6413,52.5974,52.6162,4200.0
2012-02-21 14:00:00,83.97,83.97,83.92,83.97,900.0,52.6287,52.6287,52.5974,52.6287,900.0
2012-02-21 14:10:00,83.93,83.97,83.93,83.96,2900.0,52.6037,52.6287,52.6037,52.6225,2900.0
2012-02-21 14:20:00,83.95,84.02,83.95,84.01,8400.0,52.6162,52.6601,52.6162,52.6538,8400.0
2012-02-21 14:30:00,83.94,84.01,83.94,83.99,1800.0,52.6099,52.6538,52.6099,52.6413,1800.0
2012-02-21 14:40:00,83.96,84.04,83.96,84.04,2000.0,52.6225,52.6726,52.6225,52.6726,2000.0
2012-02-21 14:50:00,84.04,84.07,84.0,84.07,3500.0,52.6726,52.6914,52.6476,52.6914,3500.0
2012-02-21 15:00:00,84.06,84.06,83.97,83.97,2300.0,52.6852,52.6852,52.6287,52.6287,2300.0
2012-02-21 15:10:00,84.05,84.05,84.03,84.05,2000.0,52.6789,52.6789,52.6664,52.6789,2000.0
2012-02-21 15:20:00,84.05,84.05,84.0,84.0,2600.0,52.6789,52.6789,52.6476,52.6476,2600.0
2012-02-21 15:30:00,84.05,84.05,84.03,84.03,1200.0,52.6789,52.6789,52.6664,52.6664,1200.0
2012-02-21 15:40:00,84.02,84.05,83.99,84.01,5200.0,52.6601,52.6789,52.6413,52.6538,5200.0
2012-02-21 15:50:00,84.02,84.05,84.0,84.05,9900.0,52.6601,52.6789,52.6476,52.6789,9900.0
2012-02-22 09:30:00,84.2,84.2,84.0,84.14,6500.0,52.7729,52.7729,52.6476,52.7353,6500.0
2012-02-22 09:40:00,84.12,84.13,84.02,84.13,1200.0,52.7228,52.729,52.6601,52.729,1200.0
2012-02-22 09:50:00,84.13,84.13,84.12,84.13,2000.0,52.729,52.729,52.7228,52.729,2000.0
2012-02-22 10:00:00,84.0,84.1,84.0,84.1,400.0,52.6476,52.7102,52.6476,52.7102,400.0
2012-02-22 10:10:00,84.12,84.13,84.08,84.08,1100.0,52.7228,52.729,52.6977,52.6977,1100.0
2012-02-22 10:20:00,84.13,84.14,84.13,84.14,300.0,52.729,52.7353,52.729,52.7353,300.0
2012-02-22 10:30:00,84.12,84.15,84.08,84.14,800.0,52.7228,52.7416,52.6977,52.7353,800.0
2012-02-22 10:40:00,84.15,84.15,84.14,84.15,2000.0,52.7416,52.7416,52.7353,52.7416,2000.0
2012-02-22 10:50:00,84.13,84.17,84.13,84.17,1200.0,52.729,52.7541,52.729,52.7541,1200.0
2012-02-22 11:00:00,84.14,84.16,84.12,84.12,2300.0,52.7353,52.7478,52.7228,52.7228,2300.0
2012-02-22 11:10:00,84.15,84.15,84.12,84.13,4100.0,52.7416,52.7416,52.7228,52.729,4100.0
2012-02-22 11:20:00,84.14,84.16,84.12,84.15,11700.0,52.7353,52.7478,52.7228,52.7416,11700.0
2012-02-22 11:30:00,84.15,84.18,84.15,84.18,10200.0,52.7416,52.7604,52.7416,52.7604,10200.0
2012-02-22 11:40:00,84.19,84.22,84.19,84.21,4000.0,52.7666,52.7854,52.7666,52.7792,4000.0
2012-02-22 11:50:00,84.19,84.22,84.19,84.21,1900.0,52.7666,52.7854,52.7666,52.7792,1900.0
2012-02-22 12:00:00,84.2,84.22,84.19,84.22,2700.0,52.7729,52.7854,52.7666,52.7854,2700.0
2012-02-22 12:10:00,84.21,84.24,84.18,84.24,12800.0,52.7792,52.798,52.7604,52.798,12800.0
2012-02-22 12:20:00,84.23,84.24,84.23,84.24,1200.0,52.7917,52.798,52.7917,52.798,1200.0
2012-02-22 12:30:00,84.25,84.25,84.23,84.25,2500.0,52.8042,52.8042,52.7917,52.8042,2500.0
2012-02-22 12:40:00,84.25,84.25,84.24,84.25,1000.0,52.8042,52.8042,52.798,52.8042,1000.0
2012-02-22 12:50:00,84.23,84.25,84.23,84.25,500.0,52.7917,52.8042,52.7917,52.8042,500.0
2012-02-22 13:00:00,84.25,84.25,84.21,84.21,2200.0,52.8042,52.8042,52.7792,52.7792,2200.0
2012-02-22 13:10:00,84.19,84.23,84.19,84.2,4100.0,52.7666,52.7917,52.7666,52.7729,4100.0
2012-02-22 13:20:00,84.18,84.18,84.17,84.17,2100.0,52.7604,52.7604,52.7541,52.7541,2100.0
2012-02-22 13:30:00,84.17,84.17,84.17,84.17,200.0,52.7541,52.7541,52.7541,52.7541,200.0
2012-02-22 13:40:00,84.17,84.17,84.16,84.16,600.0,52.7541,52.7541,52.7478,52.7478,600.0
2012-02-22 13:50:00,84.14,84.24,84.14,84.14,7000.0,52.7353,52.798,52.7353,52.7353,7000.0
2012-02-22 14:00:00,84.2,84.26,84.19,84.26,4100.0,52.7729,52.8105,52.7666,52.8105,4100.0
2012-02-22 14:10:00,84.26,84.29,84.24,84.24,4400.0,52.8105,52.8293,52.798,52.798,4400.0
2012-02-22 14:20:00,84.21,84.27,84.21,84.25,9400.0,52.7792,52.8168,52.7792,52.8042,9400.0
2012-02-22 14:30:00,84.25,84.31,84.25,84.3,1100.0,52.8042,52.8418,52.8042,52.8356,1100.0
2012-02-22 14:40:00,84.3,84.34,84.3,84.33,3600.0,52.8356,52.8606,52.8356,52.8544,3600.0
2012-02-22 14:50:00,84.33,84.33,84.24,84.24,1400.0,52.8544,52.8544,52.798,52.798,1400.0
2012-02-22 15:00:00,84.26,84.32,84.26,84.31,1100.0,52.8105,52.8481,52.8105,52.8418,1100.0
2012-02-22 15:10:00,84.32,84.32,84.29,84.32,4700.0,52.8481,52.8481,52.8293,52.8481,4700.0
2012-02-22 15:20:00,84.32,84.32,84.32,84.32,300.0,52.8481,52.8481,52.8481,52.8481,300.0
2012-02-22 15:30:00,84.31,84.32,84.26,84.31,3000.0,52.8418,52.8481,52.8105,52.8418,3000.0
2012-02-22 15:40:00,84.29,84.31,84.28,84.31,7900.0,52.8293,52.8418,52.823,52.8418,7900.0
2012-02-22 15:50:00,84.31,84.35,84.29,84.35,8700.0,52.8418,52.8669,52.8293,52.8669,8700.0
2012-02-23 09:30:00,84.2,84.25,84.2,84.25,2300.0,52.7729,52.8042,52.7729,52.8042,2300.0
2012-02-23 09:40:00,84.29,84.32,84.29,84.32,200.0,52.8293,52.8481,52.8293,52.8481,200.0
2012-02-23 09:50:00,84.32,84.32,84.32,84.32,0.0,52.8481,52.8481,52.8481,52.8481,0.0
2012-02-23 10:00:00,84.28,84.29,84.24,84.28,9100.0,52.823,52.8293,52.798,52.823,9100.0
2012-02-23 10:10:00,84.26,84.26,84.21,84.26,700.0,52.8105,52.8105,52.7792,52.8105,700.0
2012-02-23 10:20:00,84.25,84.27,84.2,84.27,1900.0,52.8042,52.8168,52.7729,52.8168,1900.0
2012-02-23 10:30:00,84.26,84.26,84.25,84.25,6400.0,52.8105,52.8105,52.8042,52.8042,6400.0
2012-02-23 10:40:00,84.25,84.25,84.25,84.25,1400.0,52.8042,52.8042,52.8042,52.8042,1400.0
2012-02-23 10:50:00,84.21,84.22,84.18,84.18,4700.0,52.7792,52.7854,52.7604,52.7604,4700.0
2012-02-23 11:00:00,84.21,84.24,84.2,84.24,1700.0,52.7792,52.798,52.7729,52.798,1700.0
2012-02-23 11:10:00,84.22,84.23,84.22,84.23,900.0,52.7854,52.7917,52.7854,52.7917,900.0
2012-02-23 11:20:00,84.24,84.24,84.2,84.22,2300.0,52.798,52.798,52.7729,52.7854,2300.0
2012-02-23 11:30:00,84.22,84.25,84.2,84.23,25700.0,52.7854,52.8042,52.7729,52.7917,25700.0
2012-02-23 11:40:00,84.24,84.25,84.24,84.25,1700.0,52.798,52.8042,52.798,52.8042,1700.0
2012-02-23 11:50:00,84.2,84.25,84.2,84.24,2300.0,52.7729,52.8042,52.7729,52.798,2300.0
2012-02-23 12:00:00,84.2,84.24,84.2,84.24,1500.0,52.7729,52.798,52.7729,52.798,1500.0
2012-02-23 12:10:00,84.23,84.24,84.2,84.24,2400.0,52.7917,52.798,52.7729,52.798,2400.0
2012-02-23 12:20:00,84.22,84.22,84.22,84.22,2800.0,52.7854,52.7854,52.7854,52.7854,2800.0
2012-02-23 12:30:00,84.2,84.2,84.2,84.2,900.0,52.7729,52.7729,52.7729,52.7729,900.0
2012-02-23 12:40:00,84.22,84.22,84.2,84.2,600.0,52.7854,52.7854,52.7729,52.7729,600.0
2012-02-23 12:50:00,84.18,84.29,84.18,84.25,9300.0,52.7604,52.8293,52.7604,52.8042,9300.0
2012-02-23 13:00:00,84.27,84.44,84.27,84.4,4700.0,52.8168,52.9233,52.8168,52.8983,4700.0
2012-02-23 13:10:00,84.42,84.44,84.42,84.44,200.0,52.9108,52.9233,52.9108,52.9233,200.0
2012-02-23 13:20:00,84.43,84.43,84.36,84.39,11100.0,52.9171,52.9171,52.8732,52.892,11100.0
2012-02-23 13:30:00,84.45,84.47,84.39,84.39,1300.0,52.9296,52.9421,52.892,52.892,1300.0
2012-02-23 13:40:00,84.47,84.47,84.47,84.47,100.0,52.9421,52.9421,52.9421,52.9421,100.0
2012-02-23 13:50:00,84.48,84.49,84.42,84.49,2500.0,52.9484,52.9547,52.9108,52.9547,2500.0
2012-02-23 14:00:00,84.48,84.5,84.4,84.4,2900.0,52.9484,52.9609,52.8983,52.8983,2900.0
2012-02-23 14:10:00,84.48,84.48,84.47,84.48,2500.0,52.9484,52.9484,52.9421,52.9484,2500.0
2012-02-23 14:20:00,84.44,84.5,84.4,84.47,8100.0,52.9233,52.9609,52.8983,52.9421,8100.0
2012-02-23 14:30:00,84.46,84.48,84.4,84.46,6300.0,52.9359,52.9484,52.8983,52.9359,6300.0
2012-02-23 14:40:00,84.44,84.48,84.4,84.43,3600.0,52.9233,52.9484,52.8983,52.9171,3600.0
2012-02-23 14:50:00,84.45,84.45,84.41,84.42,2000.0,52.9296,52.9296,52.9045,52.9108,2000.0
2012-02-23 15:00:00,84.44,84.45,84.43,84.44,3400.0,52.9233,52.9296,52.9171,52.9233,3400.0
2012-02-23 15:10:00,84.44,84.44,84.42,84.42,1400.0,52.9233,52.9233,52.9108,52.9108,1400.0
2012-02-23 15:20:00,84.42,84.45,84.41,84.45,8800.0,52.9108,52.9296,52.9045,52.9296,8800.0
2012-02-23 15:30:00,84.43,84.44,84.42,84.44,13700.0,52.9171,52.9233,52.9108,52.9233,13700.0
2012-02-23 15:40:00,84.27,84.43,84.27,84.43,1600.0,52.8168,52.9171,52.8168,52.9171,1600.0
2012-02-23 15:50:00,84.43,84.43,84.37,84.37,1300.0,52.9171,52.9171,52.8795,52.8795,1300.0
2012-02-24 09:30:00,84.58,84.58,84.39,84.51,3900.0,53.0111,53.0111,52.892,52.9672,3900.0
2012-02-24 09:40:00,84.36,84.36,84.36,84.36,300.0,52.8732,52.8732,52.8732,52.8732,300.0
2012-02-24 09:50:00,84.47,84.53,84.47,84.53,200.0,52.9421,52.9797,52.9421,52.9797,200.0
2012-02-24 10:00:00,84.47,84.52,84.47,84.52,2700.0,52.9421,52.9735,52.9421,52.9735,2700.0
2012-02-24 10:10:00,84.49,84.5,84.49,84.49,2900.0,52.9547,52.9609,52.9547,52.9547,2900.0
2012-02-24 10:20:00,84.45,84.5,84.37,84.37,5400.0,52.9296,52.9609,52.8795,52.8795,5400.0
2012-02-24 10:30:00,84.5,84.5,84.48,84.5,3200.0,52.9609,52.9609,52.9484,52.9609,3200.0
2012-02-24 10:40:00,84.5,84.5,84.49,84.49,700.0,52.9609,52.9609,52.9547,52.9547,700.0
2012-02-24 10:50:00,84.5,84.5,84.45,84.45,900.0,52.9609,52.9609,52.9296,52.9296,900.0
2012-02-24 11:00:00,84.45,84.45,84.41,84.45,6100.0,52.9296,52.9296,52.9045,52.9296,6100.0
2012-02-24 11:10:00,84.43,84.5,84.43,84.45,9300.0,52.9171,52.9609,52.9171,52.9296,9300.0
2012-02-24 11:20:00,84.45,84.5,84.44,84.44,5300.0,52.9296,52.9609,52.9233,52.9233,5300.0
2012-02-24 11:30:00,84.45,84.45,84.44,84.44,200.0,52.9296,52.9296,52.9233,52.9233,200.0
2012-02-24 11:40:00,84.45,84.45,84.44,84.44,200.0,52.9296,52.9296,52.9233,52.9233,200.0
2012-02-24 11:50:00,84.44,84.44,84.44,84.44,100.0,52.9233,52.9233,52.9233,52.9233,100.0
2012-02-24 12:00:00,84.4,84.45,84.4,84.45,700.0,52.8983,52.9296,52.8983,52.9296,700.0
2012-02-24 12:10:00,84.43,84.5,84.43,84.44,700.0,52.9171,52.9609,52.9171,52.9233,700.0
2012-02-24 12:20:00,84.49,84.49,84.49,84.49,400.0,52.9547,52.9547,52.9547,52.9547,400.0
2012-02-24 12:30:00,84.47,84.5,84.47,84.47,2100.0,52.9421,52.9609,52.9421,52.9421,2100.0
2012-02-24 12:40:00,84.47,84.5,84.47,84.48,4100.0,52.9421,52.9609,52.9421,52.9484,4100.0
2012-02-24 12:50:00,84.47,84.48,84.41,84.41,1900.0,52.9421,52.9484,52.9045,52.9045,1900.0
2012-02-24 13:00:00,84.5,84.5,84.46,84.46,5600.0,52.9609,52.9609,52.9359,52.9359,5600.0
2012-02-24 13:10:00,84.48,84.5,84.48,84.5,3800.0,52.9484,52.9609,52.9484,52.9609,3800.0
2012-02-24 13:20:00,84.46,84.53,84.46,84.51,6500.0,52.9359,52.9797,52.9359,52.9672,6500.0
2012-02-24 13:30:00,84.49,84.51,84.47,84.47,26900.0,52.9547,52.9672,52.9421,52.9421,26900.0
2012-02-24 13:40:00,84.49,84.5,84.44,84.49,1700.0,52.9547,52.9609,52.9233,52.9547,1700.0
2012-02-24 13:50:00,84.5,84.5,84.47,84.47,7700.0,52.9609,52.9609,52.9421,52.9421,7700.0
2012-02-24 14:00:00,84.47,84.47,84.46,84.46,1600.0,52.9421,52.9421,52.9359,52.9359,1600.0
2012-02-24 14:10:00,84.47,84.54,84.47,84.54,4300.0,52.9421,52.986,52.9421,52.986,4300.0
2012-02-24 14:20:00,84.52,84.52,84.46,84.48,4200.0,52.9735,52.9735,52.9359,52.9484,4200.0
2012-02-24 14:30:00,84.51,84.51,84.46,84.5,9400.0,52.9672,52.9672,52.9359,52.9609,9400.0
2012-02-24 14:40:00,84.5,84.51,84.47,84.49,19300.0,52.9609,52.9672,52.9421,52.9547,19300.0
2012-02-24 14:50:00,84.5,84.51,84.47,84.5,7900.0,52.9609,52.9672,52.9421,52.9609,7900.0
2012-02-24 15:00:00,84.49,84.49,84.46,84.48,11600.0,52.9547,52.9547,52.9359,52.9484,11600.0
2012-02-24 15:10:00,84.46,84.5,84.46,84.48,12000.0,52.9359,52.9609,52.9359,52.9484,12000.0
2012-02-24 15:20:00,84.5,84.51,84.46,84.51,10300.0,52.9609,52.9672,52.9359,52.9672,10300.0
2012-02-24 15:30:00,84.5,84.51,84.48,84.48,800.0,52.9609,52.9672,52.9484,52.9484,800.0
2012-02-24 15:40:00,84.51,84.51,84.48,84.49,6600.0,52.9672,52.9672,52.9484,52.9547,6600.0
2012-02-24 15:50:00,84.52,84.55,84.48,84.52,11100.0,52.9735,52.9923,52.9484,52.9735,11100.0
2012-02-27 09:30:00,84.91,84.91,84.7,84.76,10700.0,53.2179,53.2179,53.0863,53.1239,10700.0
2012-02-27 09:40:00,84.82,84.82,84.77,84.77,2800.0,53.1615,53.1615,53.1302,53.1302,2800.0
2012-02-27 09:50:00,84.8,84.82,84.8,84.82,600.0,53.149,53.1615,53.149,53.1615,600.0
2012-02-27 10:00:00,84.82,84.82,84.74,84.82,1300.0,53.1615,53.1615,53.1114,53.1615,1300.0
2012-02-27 10:10:00,84.81,84.81,84.72,84.73,4200.0,53.1552,53.1552,53.0988,53.1051,4200.0
2012-02-27 10:20:00,84.83,84.83,84.79,84.83,1000.0,53.1678,53.1678,53.1427,53.1678,1000.0
2012-02-27 10:30:00,84.73,84.84,84.73,84.83,2300.0,53.1051,53.174,53.1051,53.1678,2300.0
2012-02-27 10:40:00,84.76,84.82,84.7,84.7,1700.0,53.1239,53.1615,53.0863,53.0863,1700.0
2012-02-27 10:50:00,84.83,84.83,84.74,84.82,1600.0,53.1678,53.1678,53.1114,53.1615,1600.0
2012-02-27 11:00:00,84.74,84.74,84.74,84.74,200.0,53.1114,53.1114,53.1114,53.1114,200.0
2012-02-27 11:10:00,84.73,84.83,84.73,84.78,2500.0,53.1051,53.1678,53.1051,53.1364,2500.0
2012-02-27 11:20:00,84.83,84.83,84.83,84.83,300.0,53.1678,53.1678,53.1678,53.1678,300.0
2012-02-27 11:30:00,84.83,84.87,84.78,84.87,2000.0,53.1678,53.1928,53.1364,53.1928,2000.0
2012-02-27 11:40:00,84.87,84.87,84.77,84.77,800.0,53.1928,53.1928,53.1302,53.1302,800.0
2012-02-27 11:50:00,84.84,84.86,84.84,84.84,1000.0,53.174,53.1866,53.174,53.174,1000.0
2012-02-27 12:00:00,84.86,84.87,84.8,84.8,5000.0,53.1866,53.1928,53.149,53.149,5000.0
2012-02-27 12:10:00,84.84,84.88,84.84,84.84,400.0,53.174,53.1991,53.174,53.174,400.0
2012-02-27 12:20:00,84.86,84.87,84.84,84.84,3600.0,53.1866,53.1928,53.174,53.174,3600.0
2012-02-27 12:30:00,84.84,84.88,84.83,84.84,1700.0,53.174,53.1991,53.1678,53.174,1700.0
2012-02-27 12:40:00,84.86,84.86,84.85,84.85,600.0,53.1866,53.1866,53.1803,53.1803,600.0
2012-02-27 12:50:00,84.86,84.87,84.8,84.87,400.0,53.1866,53.1928,53.149,53.1928,400.0
2012-02-27 13:00:00,84.86,84.87,84.8,84.86,1800.0,53.1866,53.1928,53.149,53.1866,1800.0
2012-02-27 13:10:00,84.85,84.87,84.85,84.87,3200.0,53.1803,53.1928,53.1803,53.1928,3200.0
2012-02-27 13:20:00,84.87,84.87,84.8,84.8,800.0,53.1928,53.1928,53.149,53.149,800.0
2012-02-27 13:30:00,84.8,84.92,84.8,84.89,10700.0,53.149,53.2242,53.149,53.2054,10700.0
2012-02-27 13:40:00,84.88,84.88,84.88,84.88,600.0,53.1991,53.1991,53.1991,53.1991,600.0
2012-02-27 13:50:00,84.9,84.9,84.83,84.83,2700.0,53.2116,53.2116,53.1678,53.1678,2700.0
2012-02-27 14:00:00,84.82,84.89,84.81,84.89,3800.0,53.1615,53.2054,53.1552,53.2054,3800.0
2012-02-27 14:10:00,84.9,84.9,84.87,84.89,1000.0,53.2116,53.2116,53.1928,53.2054,1000.0
2012-02-27 14:20:00,84.88,84.91,84.82,84.9,33500.0,53.1991,53.2179,53.1615,53.2116,33500.0
2012-02-27 14:30:00,84.9,84.9,84.81,84.81,1800.0,53.2116,53.2116,53.1552,53.1552,1800.0
2012-02-27 14:40:00,84.84,84.9,84.83,84.87,12400.0,53.174,53.2116,53.1678,53.1928,12400.0
2012-02-27 14:50:00,84.87,84.9,84.86,84.9,3100.0,53.1928,53.2116,53.1866,53.2116,3100.0
2012-02-27 15:00:00,84.85,84.86,84.85,84.85,1000.0,53.1803,53.1866,53.1803,53.1803,1000.0
2012-02-27 15:10:00,84.85,84.86,84.85,84.86,3400.0,53.1803,53.1866,53.1803,53.1866,3400.0
2012-02-27 15:20:00,84.85,84.86,84.85,84.85,1800.0,53.1803,53.1866,53.1803,53.1803,1800.0
2012-02-27 15:30:00,84.86,84.86,84.85,84.85,1100.0,53.1866,53.1866,53.1803,53.1803,1100.0
2012-02-27 15:40:00,84.86,84.86,84.82,84.86,1400.0,53.1866,53.1866,53.1615,53.1866,1400.0
2012-02-27 15:50:00,84.86,84.86,84.76,84.76,19500.0,53.1866,53.1866,53.1239,53.1239,19500.0
2012-02-28 09:30:00,84.9,84.98,84.9,84.94,16100.0,53.2116,53.2618,53.2116,53.2367,16100.0
2012-02-28 09:40:00,84.92,84.97,84.91,84.91,4700.0,53.2242,53.2555,53.2179,53.2179,4700.0
2012-02-28 09:50:00,84.91,84.91,84.91,84.91,0.0,53.2179,53.2179,53.2179,53.2179,0.0
2012-02-28 10:00:00,84.92,84.97,84.92,84.96,1100.0,53.2242,53.2555,53.2242,53.2492,1100.0
2012-02-28 10:10:00,84.96,84.97,84.96,84.97,200.0,53.2492,53.2555,53.2492,53.2555,200.0
2012-02-28 10:20:00,84.97,84.97,84.93,84.97,4400.0,53.2555,53.2555,53.2304,53.2555,4400.0
2012-02-28 10:30:00,85.0,85.0,84.98,85.0,1500.0,53.2743,53.2743,53.2618,53.2743,1500.0
2012-02-28 10:40:00,85.0,85.0,84.99,84.99,1000.0,53.2743,53.2743,53.268,53.268,1000.0
2012-02-28 10:50:00,85.0,85.0,84.95,84.99,1200.0,53.2743,53.2743,53.243,53.268,1200.0
2012-02-28 11:00:00,85.0,85.0,84.95,85.0,4900.0,53.2743,53.2743,53.243,53.2743,4900.0
2012-02-28 11:10:00,85.0,85.0,84.98,84.98,3300.0,53.2743,53.2743,53.2618,53.2618,3300.0
2012-02-28 11:20:00,84.98,85.0,84.98,84.98,2800.0,53.2618,53.2743,53.2618,53.2618,2800.0
2012-02-28 11:30:00,84.99,85.0,84.98,84.98,2300.0,53.268,53.2743,53.2618,53.2618,2300.0
2012-02-28 11:40:00,84.97,85.0,84.96,85.0,17800.0,53.2555,53.2743,53.2492,53.2743,17800.0
2012-02-28 11:50:00,85.0,85.0,85.0,85.0,5300.0,53.2743,53.2743,53.2743,53.2743,5300.0
2012-02-28 12:00:00,85.0,85.0,84.99,84.99,2500.0,53.2743,53.2743,53.268,53.268,2500.0
2012-02-28 12:10:00,84.99,85.0,84.98,84.99,4100.0,53.268,53.2743,53.2618,53.268,4100.0
2012-02-28 12:20:00,85.0,85.07,85.0,85.06,2500.0,53.2743,53.3182,53.2743,53.3119,2500.0
2012-02-28 12:30:00,85.07,85.07,85.04,85.04,1300.0,53.3182,53.3182,53.2994,53.2994,1300.0
2012-02-28 12:40:00,85.07,85.07,85.04,85.04,8000.0,53.3182,53.3182,53.2994,53.2994,8000.0
2012-02-28 12:50:00,85.02,85.05,85.02,85.04,700.0,53.2868,53.3056,53.2868,53.2994,700.0
2012-02-28 13:00:00,85.04,85.05,85.0,85.05,600.0,53.2994,53.3056,53.2743,53.3056,600.0
2012-02-28 13:10:00,85.02,85.05,85.02,85.04,1400.0,53.2868,53.3056,53.2868,53.2994,1400.0
2012-02-28 13:20:00,85.03,85.05,85.03,85.05,900.0,53.2931,53.3056,53.2931,53.3056,900.0
2012-02-28 13:30:00,85.03,85.05,85.02,85.05,86800.0,53.2931,53.3056,53.2868,53.3056,86800.0
2012-02-28 13:40:00,85.0,85.04,85.0,85.04,1900.0,53.2743,53.2994,53.2743,53.2994,1900.0
2012-02-28 13:50:00,85.05,85.05,85.01,85.02,1000.0,53.3056,53.3056,53.2806,53.2868,1000.0
2012-02-28 14:00:00,85.03,85.05,85.01,85.05,5200.0,53.2931,53.3056,53.2806,53.3056,5200.0
2012-02-28 14:10:00,85.05,85.05,84.96,84.96,2300.0,53.3056,53.3056,53.2492,53.2492,2300.0
2012-02-28 14:20:00,85.04,85.04,84.99,84.99,12300.0,53.2994,53.2994,53.268,53.268,12300.0
2012-02-28 14:30:00,85.03,85.03,85.0,85.02,7700.0,53.2931,53.2931,53.2743,53.2868,7700.0
2012-02-28 14:40:00,84.99,85.01,84.99,85.0,4200.0,53.268,53.2806,53.268,53.2743,4200.0
2012-02-28 14:50:00,84.99,85.0,84.96,84.96,17500.0,53.268,53.2743,53.2492,53.2492,17500.0
2012-02-28 15:00:00,84.97,84.98,84.95,84.97,2300.0,53.2555,53.2618,53.243,53.2555,2300.0
2012-02-28 15:10:00,84.96,84.97,84.95,84.97,6100.0,53.2492,53.2555,53.243,53.2555,6100.0
2012-02-28 15:20:00,84.97,84.97,84.96,84.96,2300.0,53.2555,53.2555,53.2492,53.2492,2300.0
2012-02-28 15:30:00,84.97,84.97,84.94,84.94,9700.0,53.2555,53.2555,53.2367,53.2367,9700.0
2012-02-28 15:40:00,84.94,84.96,84.94,84.95,6100.0,53.2367,53.2492,53.2367,53.243,6100.0
2012-02-28 15:50:00,84.95,84.95,84.92,84.93,6200.0,53.243,53.243,53.2242,53.2304,6200.0
2012-02-29 09:30:00,84.95,84.95,84.78,84.78,21000.0,53.3871,53.3871,53.2803,53.2803,21000.0
2012-02-29 09:40:00,84.86,84.88,84.82,84.85,2000.0,53.3305,53.3431,53.3054,53.3242,2000.0
2012-02-29 09:50:00,84.85,84.86,84.81,84.85,2500.0,53.3242,53.3305,53.2991,53.3242,2500.0
2012-02-29 10:00:00,84.84,84.85,84.57,84.6,20900.0,53.318,53.3242,53.1483,53.1671,20900.0
2012-02-29 10:10:00,84.65,84.65,84.58,84.59,2000.0,53.1986,53.1986,53.1546,53.1608,2000.0
2012-02-29 10:20:00,84.7,84.73,84.65,84.7,2900.0,53.23,53.2488,53.1986,53.23,2900.0
2012-02-29 10:30:00,84.72,84.72,84.67,84.72,4300.0,53.2425,53.2425,53.2111,53.2425,4300.0
2012-02-29 10:40:00,84.72,84.73,84.65,84.65,2200.0,53.2425,53.2488,53.1986,53.1986,2200.0
2012-02-29 10:50:00,84.76,84.77,84.73,84.73,1400.0,53.2677,53.274,53.2488,53.2488,1400.0
2012-02-29 11:00:00,84.77,84.77,84.67,84.71,1200.0,53.274,53.274,53.2111,53.2363,1200.0
2012-02-29 11:10:00,84.71,84.73,84.65,84.65,2500.0,53.2363,53.2488,53.1986,53.1986,2500.0
2012-02-29 11:20:00,84.67,84.67,84.55,84.65,3800.0,53.2111,53.2111,53.1357,53.1986,3800.0
2012-02-29 11:30:00,84.66,84.66,84.59,84.66,3700.0,53.2048,53.2048,53.1608,53.2048,3700.0
2012-02-29 11:40:00,84.66,84.66,84.58,84.63,3000.0,53.2048,53.2048,53.1546,53.186,3000.0
2012-02-29 11:50:00,84.64,84.64,84.61,84.61,2600.0,53.1923,53.1923,53.1734,53.1734,2600.0
2012-02-29 12:00:00,84.66,84.66,84.61,84.65,3600.0,53.2048,53.2048,53.1734,53.1986,3600.0
2012-02-29 12:10:00,84.64,84.68,84.64,84.67,1600.0,53.1923,53.2174,53.1923,53.2111,1600.0
2012-02-29 12:20:00,84.66,84.66,84.63,84.63,7500.0,53.2048,53.2048,53.186,53.186,7500.0
2012-02-29 12:30:00,84.64,84.64,84.61,84.64,1500.0,53.1923,53.1923,53.1734,53.1923,1500.0
2012-02-29 12:40:00,84.61,84.62,84.57,84.58,5500.0,53.1734,53.1797,53.1483,53.1546,5500.0
2012-02-29 12:50:00,84.6,84.61,84.57,84.61,13600.0,53.1671,53.1734,53.1483,53.1734,13600.0
2012-02-29 13:00:00,84.6,84.61,84.6,84.6,1000.0,53.1671,53.1734,53.1671,53.1671,1000.0
2012-02-29 13:10:00,84.6,84.69,84.6,84.61,7000.0,53.1671,53.2237,53.1671,53.1734,7000.0
2012-02-29 13:20:00,84.66,84.66,84.6,84.6,3200.0,53.2048,53.2048,53.1671,53.1671,3200.0
2012-02-29 13:30:00,84.65,84.65,84.59,84.59,4900.0,53.1986,53.1986,53.1608,53.1608,4900.0
2012-02-29 13:40:00,84.59,84.6,84.59,84.6,5700.0,53.1608,53.1671,53.1608,53.1671,5700.0
2012-02-29 13:50:00,84.6,84.6,84.59,84.6,2200.0,53.1671,53.1671,53.1608,53.1671,2200.0
2012-02-29 14:00:00,84.6,84.6,84.58,84.59,2200.0,53.1671,53.1671,53.1546,53.1608,2200.0
2012-02-29 14:10:00,84.59,84.6,84.58,84.58,2100.0,53.1608,53.1671,53.1546,53.1546,2100.0
2012-02-29 14:20:00,84.59,84.6,84.58,84.58,1500.0,53.1608,53.1671,53.1546,53.1546,1500.0
2012-02-29 14:30:00,84.59,84.6,84.59,84.59,3400.0,53.1608,53.1671,53.1608,53.1608,3400.0
2012-02-29 14:40:00,84.59,84.6,84.59,84.6,2600.0,53.1608,53.1671,53.1608,53.1671,2600.0
2012-02-29 14:50:00,84.6,84.6,84.59,84.6,2300.0,53.1671,53.1671,53.1608,53.1671,2300.0
2012-02-29 15:00:00,84.6,84.6,84.58,84.59,4500.0,53.1671,53.1671,53.1546,53.1608,4500.0
2012-02-29 15:10:00,84.6,84.6,84.55,84.59,19000.0,53.1671,53.1671,53.1357,53.1608,19000.0
2012-02-29 15:20:00,84.6,84.6,84.58,84.6,5700.0,53.1671,53.1671,53.1546,53.1671,5700.0
2012-02-29 15:30:00,84.6,84.6,84.59,84.59,9700.0,53.1671,53.1671,53.1608,53.1608,9700.0
2012-02-29 15:40:00,84.6,84.6,84.58,84.6,3400.0,53.1671,53.1671,53.1546,53.1671,3400.0
2012-02-29 15:50:00,84.6,84.6,84.58,84.6,13400.0,53.1671,53.1671,53.1546,53.1671,13400.0
2012-03-01 09:30:00,84.56,84.57,84.5,84.57,7400.0,53.142,53.1483,53.1043,53.1483,7400.0
2012-03-01 09:40:00,84.55,84.55,84.5,84.5,1000.0,53.1357,53.1357,53.1043,53.1043,1000.0
2012-03-01 09:50:00,84.5,84.5,84.49,84.5,4100.0,53.1043,53.1043,53.098,53.1043,4100.0
2012-03-01 10:00:00,84.51,84.63,84.51,84.62,1400.0,53.1106,53.186,53.1106,53.1797,1400.0
2012-03-01 10:10:00,84.62,84.62,84.56,84.56,900.0,53.1797,53.1797,53.142,53.142,900.0
2012-03-01 10:20:00,84.58,84.63,84.58,84.59,3300.0,53.1546,53.186,53.1546,53.1608,3300.0
2012-03-01 10:30:00,84.6,84.6,84.56,84.6,600.0,53.1671,53.1671,53.142,53.1671,600.0
2012-03-01 10:40:00,84.59,84.6,84.59,84.6,1400.0,53.1608,53.1671,53.1608,53.1671,1400.0
2012-03-01 10:50:00,84.56,84.57,84.56,84.57,1000.0,53.142,53.1483,53.142,53.1483,1000.0
2012-03-01 11:00:00,84.54,84.57,84.5,84.5,2700.0,53.1294,53.1483,53.1043,53.1043,2700.0
2012-03-01 11:10:00,84.48,84.51,84.48,84.48,400.0,53.0917,53.1106,53.0917,53.0917,400.0
2012-03-01 11:20:00,84.45,84.45,84.44,84.44,400.0,53.0729,53.0729,53.0666,53.0666,400.0
2012-03-01 11:30:00,84.49,84.49,84.47,84.47,700.0,53.098,53.098,53.0854,53.0854,700.0
2012-03-01 11:40:00,84.5,84.51,84.49,84.51,1200.0,53.1043,53.1106,53.098,53.1106,1200.0
2012-03-01 11:50:00,84.44,84.53,84.44,84.53,1800.0,53.0666,53.1231,53.0666,53.1231,1800.0
2012-03-01 12:00:00,84.53,84.53,84.5,84.53,300.0,53.1231,53.1231,53.1043,53.1231,300.0
2012-03-01 12:10:00,84.54,84.57,84.53,84.53,3000.0,53.1294,53.1483,53.1231,53.1231,3000.0
2012-03-01 12:20:00,84.52,84.55,84.52,84.55,4600.0,53.1169,53.1357,53.1169,53.1357,4600.0
2012-03-01 12:30:00,84.54,84.6,84.51,84.6,7200.0,53.1294,53.1671,53.1106,53.1671,7200.0
2012-03-01 12:40:00,84.6,84.62,84.58,84.58,1300.0,53.1671,53.1797,53.1546,53.1546,1300.0
2012-03-01 12:50:00,84.58,84.62,84.54,84.6,24600.0,53.1546,53.1797,53.1294,53.1671,24600.0
2012-03-01 13:00:00,84.58,84.59,84.53,84.57,5300.0,53.1546,53.1608,53.1231,53.1483,5300.0
2012-03-01 13:10:00,84.58,84.58,84.53,84.56,14400.0,53.1546,53.1546,53.1231,53.142,14400.0
2012-03-01 13:20:00,84.57,84.57,84.5,84.52,12500.0,53.1483,53.1483,53.1043,53.1169,12500.0
2012-03-01 13:30:00,84.56,84.56,84.55,84.55,1300.0,53.142,53.142,53.1357,53.1357,1300.0
2012-03-01 13:40:00,84.56,84.57,84.53,84.57,4100.0,53.142,53.1483,53.1231,53.1483,4100.0
2012-03-01 13:50:00,84.53,84.59,84.52,84.58,3600.0,53.1231,53.1608,53.1169,53.1546,3600.0
2012-03-01 14:00:00,84.57,84.59,84.56,84.59,1900.0,53.1483,53.1608,53.142,53.1608,1900.0
2012-03-01 14:10:00,84.61,84.61,84.56,84.61,1300.0,53.1734,53.1734,53.142,53.1734,1300.0
2012-03-01 14:20:00,84.61,84.61,84.58,84.61,10600.0,53.1734,53.1734,53.1546,53.1734,10600.0
2012-03-01 14:30:00,84.6,84.61,84.6,84.61,5200.0,53.1671,53.1734,53.1671,53.1734,5200.0
2012-03-01 14:40:00,84.61,84.67,84.6,84.67,7300.0,53.1734,53.2111,53.1671,53.2111,7300.0
2012-03-01 14:50:00,84.68,84.68,84.61,84.68,3700.0,53.2174,53.2174,53.1734,53.2174,3700.0
2012-03-01 15:00:00,84.66,84.68,84.66,84.67,800.0,53.2048,53.2174,53.2048,53.2111,800.0
2012-03-01 15:10:00,84.62,84.62,84.6,84.6,1000.0,53.1797,53.1797,53.1671,53.1671,1000.0
2012-03-01 15:20:00,84.61,84.68,84.61,84.67,3400.0,53.1734,53.2174,53.1734,53.2111,3400.0
2012-03-01 15:30:00,84.67,84.69,84.67,84.69,800.0,53.2111,53.2237,53.2111,53.2237,800.0
2012-03-01 15:40:00,84.69,84.7,84.61,84.66,2900.0,53.2237,53.23,53.1734,53.2048,2900.0
2012-03-01 15:50:00,84.64,84.67,84.62,84.63,4800.0,53.1923,53.2111,53.1797,53.186,4800.0
2012-03-02 09:30:00,84.56,84.65,84.56,84.59,6700.0,53.142,53.1986,53.142,53.1608,6700.0
2012-03-02 09:40:00,84.65,84.65,84.65,84.65,300.0,53.1986,53.1986,53.1986,53.1986,300.0
2012-03-02 09:50:00,84.65,84.75,84.65,84.75,1700.0,53.1986,53.2614,53.1986,53.2614,1700.0
2012-03-02 10:00:00,84.77,84.77,84.75,84.75,1400.0,53.274,53.274,53.2614,53.2614,1400.0
2012-03-02 10:10:00,84.71,84.71,84.71,84.71,300.0,53.2363,53.2363,53.2363,53.2363,300.0
2012-03-02 10:20:00,84.73,84.8,84.73,84.8,2200.0,53.2488,53.2928,53.2488,53.2928,2200.0
2012-03-02 10:30:00,84.79,84.88,84.79,84.88,3100.0,53.2865,53.3431,53.2865,53.3431,3100.0
2012-03-02 10:40:00,84.88,84.88,84.85,84.87,1000.0,53.3431,53.3431,53.3242,53.3368,1000.0
2012-03-02 10:50:00,84.87,84.87,84.87,84.87,0.0,53.3368,53.3368,53.3368,53.3368,0.0
2012-03-02 11:00:00,84.81,84.86,84.8,84.86,2900.0,53.2991,53.3305,53.2928,53.3305,2900.0
2012-03-02 11:10:00,84.84,84.89,84.82,84.87,3000.0,53.318,53.3494,53.3054,53.3368,3000.0
2012-03-02 11:20:00,84.87,84.89,84.84,84.87,15800.0,53.3368,53.3494,53.318,53.3368,15800.0
2012-03-02 11:30:00,84.89,84.91,84.87,84.89,3300.0,53.3494,53.362,53.3368,53.3494,3300.0
2012-03-02 11:40:00,84.89,84.92,84.85,84.85,3500.0,53.3494,53.3682,53.3242,53.3242,3500.0
2012-03-02 11:50:00,84.89,84.92,84.89,84.92,1000.0,53.3494,53.3682,53.3494,53.3682,1000.0
2012-03-02 12:00:00,84.92,84.92,84.88,84.88,2500.0,53.3682,53.3682,53.3431,53.3431,2500.0
2012-03-02 12:10:00,84.9,84.9,84.9,84.9,100.0,53.3557,53.3557,53.3557,53.3557,100.0
2012-03-02 12:20:00,84.89,84.94,84.89,84.9,600.0,53.3494,53.3808,53.3494,53.3557,600.0
2012-03-02 12:30:00,84.92,84.92,84.87,84.9,2600.0,53.3682,53.3682,53.3368,53.3557,2600.0
2012-03-02 12:40:00,84.88,84.88,84.88,84.88,700.0,53.3431,53.3431,53.3431,53.3431,700.0
2012-03-02 12:50:00,84.9,84.91,84.88,84.9,1700.0,53.3557,53.362,53.3431,53.3557,1700.0
2012-03-02 13:00:00,84.91,84.93,84.9,84.93,9300.0,53.362,53.3745,53.3557,53.3745,9300.0
2012-03-02 13:10:00,84.91,84.94,84.91,84.92,1300.0,53.362,53.3808,53.362,53.3682,1300.0
2012-03-02 13:20:00,84.87,84.94,84.87,84.9,7100.0,53.3368,53.3808,53.3368,53.3557,7100.0
2012-03-02 13:30:00,84.89,84.91,84.89,84.89,4400.0,53.3494,53.362,53.3494,53.3494,4400.0
2012-03-02 13:40:00,84.9,84.91,84.89,84.89,1200.0,53.3557,53.362,53.3494,53.3494,1200.0
2012-03-02 13:50:00,84.89,84.93,84.89,84.9,2300.0,53.3494,53.3745,53.3494,53.3557,2300.0
2012-03-02 14:00:00,84.89,84.89,84.88,84.88,3700.0,53.3494,53.3494,53.3431,53.3431,3700.0
2012-03-02 14:10:00,84.9,84.9,84.87,84.87,400.0,53.3557,53.3557,53.3368,53.3368,400.0
2012-03-02 14:20:00,84.9,84.9,84.9,84.9,200.0,53.3557,53.3557,53.3557,53.3557,200.0
2012-03-02 14:30:00,84.87,84.93,84.87,84.93,51000.0,53.3368,53.3745,53.3368,53.3745,51000.0
2012-03-02 14:40:00,84.93,84.93,84.87,84.88,4800.0,53.3745,53.3745,53.3368,53.3431,4800.0
2012-03-02 14:50:00,84.87,84.92,84.87,84.89,13400.0,53.3368,53.3682,53.3368,53.3494,13400.0
2012-03-02 15:00:00,84.91,84.91,84.91,84.91,100.0,53.362,53.362,53.362,53.362,100.0
2012-03-02 15:10:00,84.9,84.91,84.9,84.91,700.0,53.3557,53.362,53.3557,53.362,700.0
2012-03-02 15:20:00,84.91,84.91,84.88,84.88,1800.0,53.362,53.362,53.3431,53.3431,1800.0
2012-03-02 15:30:00,84.91,84.91,84.88,84.91,1600.0,53.362,53.362,53.3431,53.362,1600.0
2012-03-02 15:40:00,84.91,84.91,84.89,84.9,800.0,53.362,53.362,53.3494,53.3557,800.0
2012-03-02 15:50:00,84.92,84.94,84.89,84.94,3100.0,53.3682,53.3808,53.3494,53.3808,3100.0
2012-03-05 09:30:00,84.86,84.86,84.71,84.83,19100.0,53.3305,53.3305,53.2363,53.3117,19100.0
2012-03-05 09:40:00,84.84,84.85,84.8,84.81,12100.0,53.318,53.3242,53.2928,53.2991,12100.0
2012-03-05 09:50:00,84.78,84.78,84.76,84.76,1100.0,53.2803,53.2803,53.2677,53.2677,1100.0
2012-03-05 10:00:00,84.8,84.81,84.72,84.75,2500.0,53.2928,53.2991,53.2425,53.2614,2500.0
2012-03-05 10:10:00,84.71,84.78,84.71,84.72,800.0,53.2363,53.2803,53.2363,53.2425,800.0
2012-03-05 10:20:00,84.73,84.77,84.73,84.74,1100.0,53.2488,53.274,53.2488,53.2551,1100.0
2012-03-05 10:30:00,84.77,84.77,84.73,84.73,1200.0,53.274,53.274,53.2488,53.2488,1200.0
2012-03-05 10:40:00,84.76,84.76,84.7,84.74,2200.0,53.2677,53.2677,53.23,53.2551,2200.0
2012-03-05 10:50:00,84.68,84.73,84.65,84.65,3400.0,53.2174,53.2488,53.1986,53.1986,3400.0
2012-03-05 11:00:00,84.68,84.69,84.65,84.67,2400.0,53.2174,53.2237,53.1986,53.2111,2400.0
2012-03-05 11:10:00,84.68,84.69,84.67,84.68,1000.0,53.2174,53.2237,53.2111,53.2174,1000.0
2012-03-05 11:20:00,84.67,84.69,84.65,84.66,1700.0,53.2111,53.2237,53.1986,53.2048,1700.0
2012-03-05 11:30:00,84.69,84.69,84.61,84.61,6000.0,53.2237,53.2237,53.1734,53.1734,6000.0
2012-03-05 11:40:00,84.61,84.63,84.55,84.55,5300.0,53.1734,53.186,53.1357,53.1357,5300.0
2012-03-05 11:50:00,84.53,84.55,84.52,84.55,4400.0,53.1231,53.1357,53.1169,53.1357,4400.0
2012-03-05 12:00:00,84.63,84.67,84.51,84.64,4100.0,53.186,53.2111,53.1106,53.1923,4100.0
2012-03-05 12:10:00,84.62,84.64,84.62,84.64,300.0,53.1797,53.1923,53.1797,53.1923,300.0
2012-03-05 12:20:00,84.64,84.64,84.58,84.6,1000.0,53.1923,53.1923,53.1546,53.1671,1000.0
2012-03-05 12:30:00,84.59,84.59,84.59,84.59,1200.0,53.1608,53.1608,53.1608,53.1608,1200.0
2012-03-05 12:40:00,84.57,84.59,84.57,84.59,900.0,53.1483,53.1608,53.1483,53.1608,900.0
2012-03-05 12:50:00,84.58,84.59,84.57,84.57,3500.0,53.1546,53.1608,53.1483,53.1483,3500.0
2012-03-05 13:00:00,84.6,84.61,84.58,84.61,6500.0,53.1671,53.1734,53.1546,53.1734,6500.0
2012-03-05 13:10:00,84.61,84.67,84.56,84.67,38700.0,53.1734,53.2111,53.142,53.2111,38700.0
2012-03-05 13:20:00,84.6,84.71,84.59,84.7,5700.0,53.1671,53.2363,53.1608,53.23,5700.0
2012-03-05 13:30:00,84.62,84.65,84.62,84.65,600.0,53.1797,53.1986,53.1797,53.1986,600.0
2012-03-05 13:40:00,84.63,84.68,84.61,84.67,7000.0,53.186,53.2174,53.1734,53.2111,7000.0
2012-03-05 13:50:00,84.67,84.71,84.66,84.71,6600.0,53.2111,53.2363,53.2048,53.2363,6600.0
2012-03-05 14:00:00,84.71,84.74,84.63,84.63,15300.0,53.2363,53.2551,53.186,53.186,15300.0
2012-03-05 14:10:00,84.65,84.7,84.61,84.65,20900.0,53.1986,53.23,53.1734,53.1986,20900.0
2012-03-05 14:20:00,84.65,84.71,84.62,84.69,29300.0,53.1986,53.2363,53.1797,53.2237,29300.0
2012-03-05 14:30:00,84.64,84.69,84.64,84.65,8900.0,53.1923,53.2237,53.1923,53.1986,8900.0
2012-03-05 14:40:00,84.69,84.71,84.64,84.67,33700.0,53.2237,53.2363,53.1923,53.2111,33700.0
2012-03-05 14:50:00,84.64,84.69,84.64,84.65,21900.0,53.1923,53.2237,53.1923,53.1986,21900.0
2012-03-05 15:00:00,84.68,84.68,84.66,84.67,9300.0,53.2174,53.2174,53.2048,53.2111,9300.0
2012-03-05 15:10:00,84.68,84.71,84.66,84.71,4800.0,53.2174,53.2363,53.2048,53.2363,4800.0
2012-03-05 15:20:00,84.72,84.75,84.69,84.74,12800.0,53.2425,53.2614,53.2237,53.2551,12800.0
2012-03-05 15:30:00,84.74,84.77,84.66,84.67,41600.0,53.2551,53.274,53.2048,53.2111,41600.0
2012-03-05 15:40:00,84.69,84.72,84.67,84.7,16500.0,53.2237,53.2425,53.2111,53.23,16500.0
2012-03-05 15:50:00,84.68,84.72,84.66,84.71,6800.0,53.2174,53.2425,53.2048,53.2363,6800.0
2012-03-06 09:30:00,84.81,84.81,84.6,84.7,8200.0,53.2991,53.2991,53.1671,53.23,8200.0
2012-03-06 09:40:00,84.63,84.73,84.61,84.72,7500.0,53.186,53.2488,53.1734,53.2425,7500.0
2012-03-06 09:50:00,84.72,84.75,84.66,84.71,5000.0,53.2425,53.2614,53.2048,53.2363,5000.0
2012-03-06 10:00:00,84.73,84.74,84.66,84.72,4100.0,53.2488,53.2551,53.2048,53.2425,4100.0
2012-03-06 10:10:00,84.74,84.74,84.7,84.74,1700.0,53.2551,53.2551,53.23,53.2551,1700.0
2012-03-06 10:20:00,84.75,84.75,84.72,84.72,600.0,53.2614,53.2614,53.2425,53.2425,600.0
2012-03-06 10:30:00,84.75,84.77,84.69,84.71,5900.0,53.2614,53.274,53.2237,53.2363,5900.0
2012-03-06 10:40:00,84.71,84.73,84.71,84.73,1400.0,53.2363,53.2488,53.2363,53.2488,1400.0
2012-03-06 10:50:00,84.71,84.75,84.7,84.74,800.0,53.2363,53.2614,53.23,53.2551,800.0
2012-03-06 11:00:00,84.71,84.73,84.7,84.7,10400.0,53.2363,53.2488,53.23,53.23,10400.0
2012-03-06 11:10:00,84.7,84.7,84.69,84.7,1100.0,53.23,53.23,53.2237,53.23,1100.0
2012-03-06 11:20:00,84.69,84.71,84.67,84.71,1300.0,53.2237,53.2363,53.2111,53.2363,1300.0
2012-03-06 11:30:00,84.71,84.71,84.68,84.71,2200.0,53.2363,53.2363,53.2174,53.2363,2200.0
2012-03-06 11:40:00,84.71,84.71,84.7,84.71,1700.0,53.2363,53.2363,53.23,53.2363,1700.0
2012-03-06 11:50:00,84.71,84.72,84.69,84.69,1600.0,53.2363,53.2425,53.2237,53.2237,1600.0
2012-03-06 12:00:00,84.72,84.72,84.69,84.7,9000.0,53.2425,53.2425,53.2237,53.23,9000.0
2012-03-06 12:10:00,84.68,84.72,84.68,84.72,1600.0,53.2174,53.2425,53.2174,53.2425,1600.0
2012-03-06 12:20:00,84.72,84.72,84.7,84.71,700.0,53.2425,53.2425,53.23,53.2363,700.0
2012-03-06 12:30:00,84.72,84.74,84.66,84.69,12800.0,53.2425,53.2551,53.2048,53.2237,12800.0
2012-03-06 12:40:00,84.7,84.7,84.66,84.66,1000.0,53.23,53.23,53.2048,53.2048,1000.0
2012-03-06 12:50:00,84.7,84.7,84.65,84.69,1300.0,53.23,53.23,53.1986,53.2237,1300.0
2012-03-06 13:00:00,84.7,84.7,84.68,84.7,1700.0,53.23,53.23,53.2174,53.23,1700.0
2012-03-06 13:10:00,84.68,84.7,84.68,84.69,2300.0,53.2174,53.23,53.2174,53.2237,2300.0
2012-03-06 13:20:00,84.67,84.7,84.67,84.69,2600.0,53.2111,53.23,53.2111,53.2237,2600.0
2012-03-06 13:30:00,84.68,84.69,84.68,84.68,1600.0,53.2174,53.2237,53.2174,53.2174,1600.0
2012-03-06 13:40:00,84.68,84.68,84.65,84.65,2600.0,53.2174,53.2174,53.1986,53.1986,2600.0
2012-03-06 13:50:00,84.68,84.68,84.65,84.66,1900.0,53.2174,53.2174,53.1986,53.2048,1900.0
2012-03-06 14:00:00,84.66,84.69,84.66,84.67,24700.0,53.2048,53.2237,53.2048,53.2111,24700.0
2012-03-06 14:10:00,84.67,84.67,84.64,84.66,6600.0,53.2111,53.2111,53.1923,53.2048,6600.0
2012-03-06 14:20:00,84.64,84.66,84.63,84.66,7400.0,53.1923,53.2048,53.186,53.2048,7400.0
2012-03-06 14:30:00,84.66,84.66,84.63,84.64,6500.0,53.2048,53.2048,53.186,53.1923,6500.0
2012-03-06 14:40:00,84.64,84.66,84.61,84.64,15000.0,53.1923,53.2048,53.1734,53.1923,15000.0
2012-03-06 14:50:00,84.64,84.64,84.62,84.63,1300.0,53.1923,53.1923,53.1797,53.186,1300.0
2012-03-06 15:00:00,84.65,84.65,84.61,84.64,3500.0,53.1986,53.1986,53.1734,53.1923,3500.0
2012-03-06 15:10:00,84.61,84.65,84.61,84.63,900.0,53.1734,53.1986,53.1734,53.186,900.0
2012-03-06 15:20:00,84.63,84.63,84.63,84.63,100.0,53.186,53.186,53.186,53.186,100.0
2012-03-06 15:30:00,84.61,84.66,84.6,84.65,2200.0,53.1734,53.2048,53.1671,53.1986,2200.0
2012-03-06 15:40:00,84.63,84.64,84.62,84.64,800.0,53.186,53.1923,53.1797,53.1923,800.0
2012-03-06 15:50:00,84.62,84.64,84.61,84.62,4000.0,53.1797,53.1923,53.1734,53.1797,4000.0
2012-03-07 09:30:00,84.66,84.66,84.65,84.65,3700.0,53.2048,53.2048,53.1986,53.1986,3700.0
2012-03-07 09:40:00,84.6,84.69,84.6,84.64,800.0,53.1671,53.2237,53.1671,53.1923,800.0
2012-03-07 09:50:00,84.65,84.65,84.64,84.65,400.0,53.1986,53.1986,53.1923,53.1986,400.0
2012-03-07 10:00:00,84.63,84.65,84.6,84.6,9500.0,53.186,53.1986,53.1671,53.1671,9500.0
2012-03-07 10:10:00,84.61,84.61,84.55,84.55,24000.0,53.1734,53.1734,53.1357,53.1357,24000.0
2012-03-07 10:20:00,84.56,84.56,84.56,84.56,8300.0,53.142,53.142,53.142,53.142,8300.0
2012-03-07 10:30:00,84.56,84.57,84.55,84.57,8900.0,53.142,53.1483,53.1357,53.1483,8900.0
2012-03-07 10:40:00,84.62,84.63,84.58,84.61,11800.0,53.1797,53.186,53.1546,53.1734,11800.0
2012-03-07 10:50:00,84.62,84.62,84.59,84.6,3500.0,53.1797,53.1797,53.1608,53.1671,3500.0
2012-03-07 11:00:00,84.59,84.59,84.56,84.57,11500.0,53.1608,53.1608,53.142,53.1483,11500.0
2012-03-07 11:10:00,84.58,84.58,84.56,84.56,8500.0,53.1546,53.1546,53.142,53.142,8500.0
2012-03-07 11:20:00,84.56,84.58,84.56,84.58,1900.0,53.142,53.1546,53.142,53.1546,1900.0
2012-03-07 11:30:00,84.58,84.62,84.58,84.61,4300.0,53.1546,53.1797,53.1546,53.1734,4300.0
2012-03-07 11:40:00,84.61,84.62,84.57,84.6,2700.0,53.1734,53.1797,53.1483,53.1671,2700.0
2012-03-07 11:50:00,84.58,84.62,84.58,84.6,500.0,53.1546,53.1797,53.1546,53.1671,500.0
2012-03-07 12:00:00,84.61,84.64,84.61,84.64,4400.0,53.1734,53.1923,53.1734,53.1923,4400.0
2012-03-07 12:10:00,84.63,84.67,84.62,84.62,4700.0,53.186,53.2111,53.1797,53.1797,4700.0
2012-03-07 12:20:00,84.66,84.66,84.64,84.65,600.0,53.2048,53.2048,53.1923,53.1986,600.0
2012-03-07 12:30:00,84.65,84.7,84.64,84.7,9700.0,53.1986,53.23,53.1923,53.23,9700.0
2012-03-07 12:40:00,84.69,84.7,84.64,84.7,5100.0,53.2237,53.23,53.1923,53.23,5100.0
2012-03-07 12:50:00,84.7,84.7,84.7,84.7,100.0,53.23,53.23,53.23,53.23,100.0
2012-03-07 13:00:00,84.65,84.68,84.62,84.64,13900.0,53.1986,53.2174,53.1797,53.1923,13900.0
2012-03-07 13:10:00,84.66,84.67,84.61,84.61,4400.0,53.2048,53.2111,53.1734,53.1734,4400.0
2012-03-07 13:20:00,84.64,84.65,84.64,84.64,3000.0,53.1923,53.1986,53.1923,53.1923,3000.0
2012-03-07 13:30:00,84.66,84.67,84.64,84.67,700.0,53.2048,53.2111,53.1923,53.2111,700.0
2012-03-07 13:40:00,84.66,84.68,84.64,84.66,1400.0,53.2048,53.2174,53.1923,53.2048,1400.0
2012-03-07 13:50:00,84.66,84.66,84.66,84.66,0.0,53.2048,53.2048,53.2048,53.2048,0.0
2012-03-07 14:00:00,84.68,84.75,84.62,84.71,23200.0,53.2174,53.2614,53.1797,53.2363,23200.0
2012-03-07 14:10:00,84.7,84.74,84.7,84.74,5500.0,53.23,53.2551,53.23,53.2551,5500.0
2012-03-07 14:20:00,84.74,84.74,84.72,84.74,2200.0,53.2551,53.2551,53.2425,53.2551,2200.0
2012-03-07 14:30:00,84.74,84.75,84.73,84.73,1000.0,53.2551,53.2614,53.2488,53.2488,1000.0
2012-03-07 14:40:00,84.72,84.72,84.69,84.69,7600.0,53.2425,53.2425,53.2237,53.2237,7600.0
2012-03-07 14:50:00,84.71,84.71,84.7,84.7,500.0,53.2363,53.2363,53.23,53.23,500.0
2012-03-07 15:00:00,84.71,84.71,84.7,84.7,1100.0,53.2363,53.2363,53.23,53.23,1100.0
2012-03-07 15:10:00,84.68,84.72,84.67,84.71,7500.0,53.2174,53.2425,53.2111,53.2363,7500.0
2012-03-07 15:20:00,84.71,84.71,84.67,84.69,1200.0,53.2363,53.2363,53.2111,53.2237,1200.0
2012-03-07 15:30:00,84.68,84.68,84.63,84.65,14200.0,53.2174,53.2174,53.186,53.1986,14200.0
2012-03-07 15:40:00,84.68,84.68,84.64,84.66,3900.0,53.2174,53.2174,53.1923,53.2048,3900.0
2012-03-07 15:50:00,84.65,84.67,84.65,84.67,6800.0,53.1986,53.2111,53.1986,53.2111,6800.0
2012-03-08 09:30:00,84.7,84.7,84.6,84.64,17300.0,53.23,53.23,53.1671,53.1923,17300.0
2012-03-08 09:40:00,84.66,84.66,84.62,84.64,1400.0,53.2048,53.2048,53.1797,53.1923,1400.0
2012-03-08 09:50:00,84.65,84.65,84.64,84.65,2200.0,53.1986,53.1986,53.1923,53.1986,2200.0
2012-03-08 10:00:00,84.65,84.68,84.65,84.68,1000.0,53.1986,53.2174,53.1986,53.2174,1000.0
2012-03-08 10:10:00,84.68,84.7,84.65,84.69,3700.0,53.2174,53.23,53.1986,53.2237,3700.0
2012-03-08 10:20:00,84.65,84.7,84.65,84.7,400.0,53.1986,53.23,53.1986,53.23,400.0
2012-03-08 10:30:00,84.7,84.7,84.6,84.6,3900.0,53.23,53.23,53.1671,53.1671,3900.0
2012-03-08 10:40:00,84.64,84.64,84.64,84.64,100.0,53.1923,53.1923,53.1923,53.1923,100.0
2012-03-08 10:50:00,84.63,84.64,84.61,84.61,600.0,53.186,53.1923,53.1734,53.1734,600.0
2012-03-08 11:00:00,84.6,84.6,84.55,84.57,4100.0,53.1671,53.1671,53.1357,53.1483,4100.0
2012-03-08 11:10:00,84.58,84.61,84.52,84.53,46200.0,53.1546,53.1734,53.1169,53.1231,46200.0
2012-03-08 11:20:00,84.51,84.54,84.51,84.54,1700.0,53.1106,53.1294,53.1106,53.1294,1700.0
2012-03-08 11:30:00,84.59,84.59,84.52,84.58,10300.0,53.1608,53.1608,53.1169,53.1546,10300.0
2012-03-08 11:40:00,84.58,84.58,84.53,84.54,13000.0,53.1546,53.1546,53.1231,53.1294,13000.0
2012-03-08 11:50:00,84.55,84.55,84.53,84.55,600.0,53.1357,53.1357,53.1231,53.1357,600.0
2012-03-08 12:00:00,84.55,84.55,84.55,84.55,400.0,53.1357,53.1357,53.1357,53.1357,400.0
2012-03-08 12:10:00,84.58,84.58,84.55,84.56,1500.0,53.1546,53.1546,53.1357,53.142,1500.0
2012-03-08 12:20:00,84.55,84.59,84.55,84.59,5100.0,53.1357,53.1608,53.1357,53.1608,5100.0
2012-03-08 12:30:00,84.55,84.59,84.54,84.59,2100.0,53.1357,53.1608,53.1294,53.1608,2100.0
2012-03-08 12:40:00,84.59,84.6,84.55,84.59,2200.0,53.1608,53.1671,53.1357,53.1608,2200.0
2012-03-08 12:50:00,84.56,84.61,84.56,84.61,4100.0,53.142,53.1734,53.142,53.1734,4100.0
2012-03-08 13:00:00,84.6,84.62,84.6,84.62,600.0,53.1671,53.1797,53.1671,53.1797,600.0
2012-03-08 13:10:00,84.59,84.62,84.58,84.6,4900.0,53.1608,53.1797,53.1546,53.1671,4900.0
2012-03-08 13:20:00,84.59,84.6,84.58,84.59,3600.0,53.1608,53.1671,53.1546,53.1608,3600.0
2012-03-08 13:30:00,84.59,84.61,84.59,84.59,2600.0,53.1608,53.1734,53.1608,53.1608,2600.0
2012-03-08 13:40:00,84.61,84.61,84.59,84.61,1000.0,53.1734,53.1734,53.1608,53.1734,1000.0
2012-03-08 13:50:00,84.62,84.62,84.61,84.61,3600.0,53.1797,53.1797,53.1734,53.1734,3600.0
2012-03-08 14:00:00,84.63,84.63,84.6,84.6,1300.0,53.186,53.186,53.1671,53.1671,1300.0
2012-03-08 14:10:00,84.62,84.63,84.61,84.62,1800.0,53.1797,53.186,53.1734,53.1797,1800.0
2012-03-08 14:20:00,84.62,84.63,84.61,84.62,11200.0,53.1797,53.186,53.1734,53.1797,11200.0
2012-03-08 14:30:00,84.61,84.61,84.6,84.61,7000.0,53.1734,53.1734,53.1671,53.1734,7000.0
2012-03-08 14:40:00,84.59,84.63,84.58,84.63,5800.0,53.1608,53.186,53.1546,53.186,5800.0
2012-03-08 14:50:00,84.62,84.62,84.56,84.58,6400.0,53.1797,53.1797,53.142,53.1546,6400.0
2012-03-08 15:00:00,84.58,84.61,84.58,84.61,17400.0,53.1546,53.1734,53.1546,53.1734,17400.0
2012-03-08 15:10:00,84.61,84.62,84.59,84.6,4400.0,53.1734,53.1797,53.1608,53.1671,4400.0
2012-03-08 15:20:00,84.59,84.59,84.56,84.56,4400.0,53.1608,53.1608,53.142,53.142,4400.0
2012-03-08 15:30:00,84.56,84.6,84.56,84.6,6900.0,53.142,53.1671,53.142,53.1671,6900.0
2012-03-08 15:40:00,84.57,84.59,84.57,84.59,1700.0,53.1483,53.1608,53.1483,53.1608,1700.0
2012-03-08 15:50:00,84.59,84.62,84.58,84.6,8200.0,53.1608,53.1797,53.1546,53.1671,8200.0
2012-03-09 09:30:00,84.5,84.52,84.32,84.51,7500.0,53.1043,53.1169,52.9912,53.1106,7500.0
2012-03-09 09:40:00,84.43,84.51,84.43,84.51,300.0,53.0603,53.1106,53.0603,53.1106,300.0
2012-03-09 09:50:00,84.49,84.49,84.45,84.45,3000.0,53.098,53.098,53.0729,53.0729,3000.0
2012-03-09 10:00:00,84.5,84.51,84.41,84.46,10400.0,53.1043,53.1106,53.0477,53.0791,10400.0
2012-03-09 10:10:00,84.46,84.48,84.42,84.46,7700.0,53.0791,53.0917,53.054,53.0791,7700.0
2012-03-09 10:20:00,84.45,84.45,84.43,84.43,1300.0,53.0729,53.0729,53.0603,53.0603,1300.0
2012-03-09 10:30:00,84.43,84.44,84.35,84.44,12100.0,53.0603,53.0666,53.01,53.0666,12100.0
2012-03-09 10:40:00,84.39,84.44,84.38,84.44,1100.0,53.0352,53.0666,53.0289,53.0666,1100.0
2012-03-09 10:50:00,84.48,84.48,84.41,84.45,14800.0,53.0917,53.0917,53.0477,53.0729,14800.0
2012-03-09 11:00:00,84.45,84.46,84.43,84.46,17000.0,53.0729,53.0791,53.0603,53.0791,17000.0
2012-03-09 11:10:00,84.45,84.48,84.45,84.48,9800.0,53.0729,53.0917,53.0729,53.0917,9800.0
2012-03-09 11:20:00,84.48,84.48,84.45,84.46,7200.0,53.0917,53.0917,53.0729,53.0791,7200.0
2012-03-09 11:30:00,84.47,84.47,84.45,84.47,6700.0,53.0854,53.0854,53.0729,53.0854,6700.0
2012-03-09 11:40:00,84.47,84.47,84.44,84.47,11700.0,53.0854,53.0854,53.0666,53.0854,11700.0
2012-03-09 11:50:00,84.47,84.48,84.45,84.48,18200.0,53.0854,53.0917,53.0729,53.0917,18200.0
2012-03-09 12:00:00,84.48,84.5,84.47,84.49,11600.0,53.0917,53.1043,53.0854,53.098,11600.0
2012-03-09 12:10:00,84.49,84.5,84.49,84.5,8300.0,53.098,53.1043,53.098,53.1043,8300.0
2012-03-09 12:20:00,84.49,84.49,84.46,84.48,7600.0,53.098,53.098,53.0791,53.0917,7600.0
2012-03-09 12:30:00,84.48,84.48,84.46,84.48,12200.0,53.0917,53.0917,53.0791,53.0917,12200.0
2012-03-09 12:40:00,84.48,84.48,84.46,84.48,8700.0,53.0917,53.0917,53.0791,53.0917,8700.0
2012-03-09 12:50:00,84.48,84.48,84.46,84.47,8000.0,53.0917,53.0917,53.0791,53.0854,8000.0
2012-03-09 13:00:00,84.47,84.49,84.47,84.49,18500.0,53.0854,53.098,53.0854,53.098,18500.0
2012-03-09 13:10:00,84.49,84.49,84.46,84.48,5900.0,53.098,53.098,53.0791,53.0917,5900.0
2012-03-09 13:20:00,84.48,84.48,84.45,84.48,12400.0,53.0917,53.0917,53.0729,53.0917,12400.0
2012-03-09 13:30:00,84.46,84.48,84.42,84.44,10800.0,53.0791,53.0917,53.054,53.0666,10800.0
2012-03-09 13:40:00,84.44,84.44,84.42,84.43,7600.0,53.0666,53.0666,53.054,53.0603,7600.0
2012-03-09 13:50:00,84.43,84.43,84.4,84.43,11700.0,53.0603,53.0603,53.0414,53.0603,11700.0
2012-03-09 14:00:00,84.42,84.45,84.41,84.45,10000.0,53.054,53.0729,53.0477,53.0729,10000.0
2012-03-09 14:10:00,84.45,84.47,84.41,84.47,12600.0,53.0729,53.0854,53.0477,53.0854,12600.0
2012-03-09 14:20:00,84.45,84.47,84.44,84.45,8200.0,53.0729,53.0854,53.0666,53.0729,8200.0
2012-03-09 14:30:00,84.45,84.48,84.44,84.47,20000.0,53.0729,53.0917,53.0666,53.0854,20000.0
2012-03-09 14:40:00,84.47,84.5,84.45,84.5,24400.0,53.0854,53.1043,53.0729,53.1043,24400.0
2012-03-09 14:50:00,84.5,84.52,84.49,84.52,11100.0,53.1043,53.1169,53.098,53.1169,11100.0
2012-03-09 15:00:00,84.51,84.51,84.48,84.49,10400.0,53.1106,53.1106,53.0917,53.098,10400.0
2012-03-09 15:10:00,84.49,84.52,84.48,84.52,7000.0,53.098,53.1169,53.0917,53.1169,7000.0
2012-03-09 15:20:00,84.52,84.53,84.51,84.51,6600.0,53.1169,53.1231,53.1106,53.1106,6600.0
2012-03-09 15:30:00,84.53,84.55,84.5,84.54,16900.0,53.1231,53.1357,53.1043,53.1294,16900.0
2012-03-09 15:40:00,84.52,84.54,84.51,84.52,13400.0,53.1169,53.1294,53.1106,53.1169,13400.0
2012-03-09 15:50:00,84.52,84.55,84.52,84.55,17000.0,53.1169,53.1357,53.1169,53.1357,17000.0
2012-03-12 09:30:00,84.62,84.62,84.6,84.61,16500.0,53.1797,53.1797,53.1671,53.1734,16500.0
2012-03-12 09:40:00,84.6,84.6,84.54,84.54,5700.0,53.1671,53.1671,53.1294,53.1294,5700.0
2012-03-12 09:50:00,84.58,84.58,84.52,84.52,700.0,53.1546,53.1546,53.1169,53.1169,700.0
2012-03-12 10:00:00,84.55,84.6,84.52,84.6,2900.0,53.1357,53.1671,53.1169,53.1671,2900.0
2012-03-12 10:10:00,84.6,84.61,84.56,84.57,800.0,53.1671,53.1734,53.142,53.1483,800.0
2012-03-12 10:20:00,84.6,84.62,84.6,84.62,1100.0,53.1671,53.1797,53.1671,53.1797,1100.0
2012-03-12 10:30:00,84.57,84.62,84.57,84.6,400.0,53.1483,53.1797,53.1483,53.1671,400.0
2012-03-12 10:40:00,84.58,84.58,84.58,84.58,100.0,53.1546,53.1546,53.1546,53.1546,100.0
2012-03-12 10:50:00,84.61,84.61,84.58,84.58,3100.0,53.1734,53.1734,53.1546,53.1546,3100.0
2012-03-12 11:00:00,84.56,84.59,84.52,84.59,4400.0,53.142,53.1608,53.1169,53.1608,4400.0
2012-03-12 11:10:00,84.55,84.59,84.55,84.56,1500.0,53.1357,53.1608,53.1357,53.142,1500.0
2012-03-12 11:20:00,84.59,84.6,84.59,84.6,2700.0,53.1608,53.1671,53.1608,53.1671,2700.0
2012-03-12 11:30:00,84.57,84.6,84.55,84.55,400.0,53.1483,53.1671,53.1357,53.1357,400.0
2012-03-12 11:40:00,84.6,84.6,84.58,84.59,1300.0,53.1671,53.1671,53.1546,53.1608,1300.0
2012-03-12 11:50:00,84.6,84.6,84.55,84.56,3800.0,53.1671,53.1671,53.1357,53.142,3800.0
2012-03-12 12:00:00,84.57,84.59,84.57,84.59,1400.0,53.1483,53.1608,53.1483,53.1608,1400.0
2012-03-12 12:10:00,84.59,84.6,84.54,84.54,3400.0,53.1608,53.1671,53.1294,53.1294,3400.0
2012-03-12 12:20:00,84.53,84.56,84.53,84.56,12000.0,53.1231,53.142,53.1231,53.142,12000.0
2012-03-12 12:30:00,84.55,84.56,84.54,84.56,6100.0,53.1357,53.142,53.1294,53.142,6100.0
2012-03-12 12:40:00,84.56,84.57,84.54,84.56,4900.0,53.142,53.1483,53.1294,53.142,4900.0
2012-03-12 12:50:00,84.55,84.57,84.54,84.56,4100.0,53.1357,53.1483,53.1294,53.142,4100.0
2012-03-12 13:00:00,84.55,84.55,84.53,84.53,400.0,53.1357,53.1357,53.1231,53.1231,400.0
2012-03-12 13:10:00,84.52,84.54,84.51,84.52,1300.0,53.1169,53.1294,53.1106,53.1169,1300.0
2012-03-12 13:20:00,84.52,84.52,84.51,84.52,1600.0,53.1169,53.1169,53.1106,53.1169,1600.0
2012-03-12 13:30:00,84.52,84.53,84.46,84.5,14200.0,53.1169,53.1231,53.0791,53.1043,14200.0
2012-03-12 13:40:00,84.5,84.5,84.47,84.49,3600.0,53.1043,53.1043,53.0854,53.098,3600.0
2012-03-12 13:50:00,84.49,84.5,84.49,84.5,600.0,53.098,53.1043,53.098,53.1043,600.0
2012-03-12 14:00:00,84.51,84.51,84.5,84.51,600.0,53.1106,53.1106,53.1043,53.1106,600.0
2012-03-12 14:10:00,84.5,84.52,84.5,84.52,1400.0,53.1043,53.1169,53.1043,53.1169,1400.0
2012-03-12 14:20:00,84.52,84.52,84.52,84.52,100.0,53.1169,53.1169,53.1169,53.1169,100.0
2012-03-12 14:30:00,84.53,84.54,84.49,84.53,3700.0,53.1231,53.1294,53.098,53.1231,3700.0
2012-03-12 14:40:00,84.55,84.55,84.52,84.54,2000.0,53.1357,53.1357,53.1169,53.1294,2000.0
2012-03-12 14:50:00,84.52,84.53,84.48,84.48,1800.0,53.1169,53.1231,53.0917,53.0917,1800.0
2012-03-12 15:00:00,84.47,84.5,84.47,84.49,1000.0,53.0854,53.1043,53.0854,53.098,1000.0
2012-03-12 15:10:00,84.51,84.51,84.47,84.47,300.0,53.1106,53.1106,53.0854,53.0854,300.0
2012-03-12 15:20:00,84.51,84.52,84.5,84.51,1100.0,53.1106,53.1169,53.1043,53.1106,1100.0
2012-03-12 15:30:00,84.51,84.52,84.48,84.48,8800.0,53.1106,53.1169,53.0917,53.0917,8800.0
2012-03-12 15:40:00,84.48,84.51,84.45,84.51,7300.0,53.0917,53.1106,53.0729,53.1106,7300.0
2012-03-12 15:50:00,84.49,84.51,84.49,84.5,11100.0,53.098,53.1106,53.098,53.1043,11100.0
2012-03-13 09:30:00,84.41,84.41,84.3,84.3,6900.0,53.0477,53.0477,52.9786,52.9786,6900.0
2012-03-13 09:40:00,84.37,84.41,84.37,84.4,900.0,53.0226,53.0477,53.0226,53.0414,900.0
2012-03-13 09:50:00,84.4,84.4,84.4,84.4,0.0,53.0414,53.0414,53.0414,53.0414,0.0
2012-03-13 10:00:00,84.39,84.4,84.3,84.3,63800.0,53.0352,53.0414,52.9786,52.9786,63800.0
2012-03-13 10:10:00,84.38,84.39,84.31,84.31,1200.0,53.0289,53.0352,52.9849,52.9849,1200.0
2012-03-13 10:20:00,84.35,84.38,84.34,84.37,1900.0,53.01,53.0289,53.0037,53.0226,1900.0
2012-03-13 10:30:00,84.35,84.38,84.31,84.36,6600.0,53.01,53.0289,52.9849,53.0163,6600.0
2012-03-13 10:40:00,84.36,84.37,84.34,84.36,9200.0,53.0163,53.0226,53.0037,53.0163,9200.0
2012-03-13 10:50:00,84.37,84.37,84.33,84.36,5600.0,53.0226,53.0226,52.9974,53.0163,5600.0
2012-03-13 11:00:00,84.35,84.38,84.33,84.34,17800.0,53.01,53.0289,52.9974,53.0037,17800.0
2012-03-13 11:10:00,84.36,84.37,84.33,84.33,17800.0,53.0163,53.0226,52.9974,52.9974,17800.0
2012-03-13 11:20:00,84.34,84.37,84.33,84.35,19200.0,53.0037,53.0226,52.9974,53.01,19200.0
2012-03-13 11:30:00,84.35,84.36,84.35,84.35,1800.0,53.01,53.0163,53.01,53.01,1800.0
2012-03-13 11:40:00,84.37,84.38,84.33,84.34,10600.0,53.0226,53.0289,52.9974,53.0037,10600.0
2012-03-13 11:50:00,84.37,84.37,84.32,84.36,3600.0,53.0226,53.0226,52.9912,53.0163,3600.0
2012-03-13 12:00:00,84.37,84.39,84.32,84.39,5800.0,53.0226,53.0352,52.9912,53.0352,5800.0
2012-03-13 12:10:00,84.38,84.39,84.34,84.34,10200.0,53.0289,53.0352,53.0037,53.0037,10200.0
2012-03-13 12:20:00,84.33,84.37,84.33,84.36,2000.0,52.9974,53.0226,52.9974,53.0163,2000.0
2012-03-13 12:30:00,84.37,84.39,84.33,84.37,8300.0,53.0226,53.0352,52.9974,53.0226,8300.0
2012-03-13 12:40:00,84.35,84.37,84.35,84.36,1400.0,53.01,53.0226,53.01,53.0163,1400.0
2012-03-13 12:50:00,84.37,84.37,84.35,84.36,1800.0,53.0226,53.0226,53.01,53.0163,1800.0
2012-03-13 13:00:00,84.34,84.4,84.34,84.39,4200.0,53.0037,53.0414,53.0037,53.0352,4200.0
2012-03-13 13:10:00,84.37,84.37,84.36,84.36,900.0,53.0226,53.0226,53.0163,53.0163,900.0
2012-03-13 13:20:00,84.37,84.4,84.37,84.37,15800.0,53.0226,53.0414,53.0226,53.0226,15800.0
2012-03-13 13:30:00,84.37,84.38,84.37,84.37,1500.0,53.0226,53.0289,53.0226,53.0226,1500.0
2012-03-13 13:40:00,84.37,84.37,84.36,84.36,600.0,53.0226,53.0226,53.0163,53.0163,600.0
2012-03-13 13:50:00,84.36,84.38,84.36,84.38,7400.0,53.0163,53.0289,53.0163,53.0289,7400.0
2012-03-13 14:00:00,84.38,84.39,84.36,84.39,12200.0,53.0289,53.0352,53.0163,53.0352,12200.0
2012-03-13 14:10:00,84.38,84.38,84.25,84.36,5500.0,53.0289,53.0289,52.9472,53.0163,5500.0
2012-03-13 14:20:00,84.39,84.41,84.35,84.41,15000.0,53.0352,53.0477,53.01,53.0477,15000.0
2012-03-13 14:30:00,84.33,84.33,84.17,84.2,8000.0,52.9974,52.9974,52.8969,52.9158,8000.0
2012-03-13 14:40:00,84.27,84.32,84.23,84.32,23600.0,52.9597,52.9912,52.9346,52.9912,23600.0
2012-03-13 14:50:00,84.3,84.32,84.25,84.31,3600.0,52.9786,52.9912,52.9472,52.9849,3600.0
2012-03-13 15:00:00,84.3,84.31,84.21,84.26,10000.0,52.9786,52.9849,52.922,52.9535,10000.0
2012-03-13 15:10:00,84.22,84.24,84.17,84.17,5200.0,52.9283,52.9409,52.8969,52.8969,5200.0
2012-03-13 15:20:00,84.22,84.22,84.18,84.18,3700.0,52.9283,52.9283,52.9032,52.9032,3700.0
2012-03-13 15:30:00,84.2,84.24,84.19,84.2,5500.0,52.9158,52.9409,52.9095,52.9158,5500.0
2012-03-13 15:40:00,84.22,84.24,84.2,84.22,5600.0,52.9283,52.9409,52.9158,52.9283,5600.0
2012-03-13 15:50:00,84.23,84.25,84.2,84.25,20300.0,52.9346,52.9472,52.9158,52.9472,20300.0
2012-03-14 09:30:00,84.09,84.09,84.0,84.0,32600.0,52.8466,52.8466,52.7901,52.7901,32600.0
2012-03-14 09:40:00,84.05,84.05,83.9,84.04,3200.0,52.8215,52.8215,52.7272,52.8152,3200.0
2012-03-14 09:50:00,83.9,84.01,83.9,84.0,11300.0,52.7272,52.7963,52.7272,52.7901,11300.0
2012-03-14 10:00:00,83.98,83.98,83.86,83.9,8800.0,52.7775,52.7775,52.7021,52.7272,8800.0
2012-03-14 10:10:00,83.85,83.86,83.8,83.8,4200.0,52.6958,52.7021,52.6644,52.6644,4200.0
2012-03-14 10:20:00,83.85,83.93,83.81,83.86,1500.0,52.6958,52.7461,52.6707,52.7021,1500.0
2012-03-14 10:30:00,83.89,83.91,83.85,83.89,3100.0,52.7209,52.7335,52.6958,52.7209,3100.0
2012-03-14 10:40:00,83.9,83.91,83.87,83.87,600.0,52.7272,52.7335,52.7084,52.7084,600.0
2012-03-14 10:50:00,83.9,83.91,83.85,83.87,6500.0,52.7272,52.7335,52.6958,52.7084,6500.0
2012-03-14 11:00:00,83.9,83.91,83.87,83.87,400.0,52.7272,52.7335,52.7084,52.7084,400.0
2012-03-14 11:10:00,83.91,83.91,83.88,83.88,200.0,52.7335,52.7335,52.7146,52.7146,200.0
2012-03-14 11:20:00,83.92,83.94,83.86,83.9,2700.0,52.7398,52.7524,52.7021,52.7272,2700.0
2012-03-14 11:30:00,83.94,83.95,83.92,83.94,1200.0,52.7524,52.7586,52.7398,52.7524,1200.0
2012-03-14 11:40:00,83.94,83.94,83.91,83.92,800.0,52.7524,52.7524,52.7335,52.7398,800.0
2012-03-14 11:50:00,83.91,83.94,83.84,83.84,4100.0,52.7335,52.7524,52.6895,52.6895,4100.0
2012-03-14 12:00:00,83.89,83.89,83.84,83.84,9100.0,52.7209,52.7209,52.6895,52.6895,9100.0
2012-03-14 12:10:00,83.89,83.89,83.82,83.87,5900.0,52.7209,52.7209,52.6769,52.7084,5900.0
2012-03-14 12:20:00,83.88,83.89,83.81,83.84,8900.0,52.7146,52.7209,52.6707,52.6895,8900.0
2012-03-14 12:30:00,83.81,83.85,83.81,83.85,2100.0,52.6707,52.6958,52.6707,52.6958,2100.0
2012-03-14 12:40:00,83.85,83.86,83.85,83.85,1000.0,52.6958,52.7021,52.6958,52.6958,1000.0
2012-03-14 12:50:00,83.86,83.87,83.86,83.87,900.0,52.7021,52.7084,52.7021,52.7084,900.0
2012-03-14 13:00:00,83.82,83.91,83.81,83.88,7000.0,52.6769,52.7335,52.6707,52.7146,7000.0
2012-03-14 13:10:00,83.81,83.81,83.68,83.75,8200.0,52.6707,52.6707,52.589,52.6329,8200.0
2012-03-14 13:20:00,83.74,83.75,83.67,83.68,10200.0,52.6267,52.6329,52.5827,52.589,10200.0
2012-03-14 13:30:00,83.68,83.68,83.6,83.62,2800.0,52.589,52.589,52.5387,52.5512,2800.0
2012-03-14 13:40:00,83.6,83.65,83.6,83.65,3000.0,52.5387,52.5701,52.5387,52.5701,3000.0
2012-03-14 13:50:00,83.63,83.66,83.61,83.61,1700.0,52.5575,52.5764,52.545,52.545,1700.0
2012-03-14 14:00:00,83.64,83.68,83.62,83.62,1700.0,52.5638,52.589,52.5512,52.5512,1700.0
2012-03-14 14:10:00,83.65,83.65,83.61,83.65,400.0,52.5701,52.5701,52.545,52.5701,400.0
2012-03-14 14:20:00,83.64,83.67,83.64,83.67,12600.0,52.5638,52.5827,52.5638,52.5827,12600.0
2012-03-14 14:30:00,83.74,83.77,83.67,83.67,20000.0,52.6267,52.6455,52.5827,52.5827,20000.0
2012-03-14 14:40:00,83.69,83.76,83.68,83.7,41800.0,52.5952,52.6392,52.589,52.6015,41800.0
2012-03-14 14:50:00,83.73,83.75,83.7,83.71,24900.0,52.6204,52.6329,52.6015,52.6078,24900.0
2012-03-14 15:00:00,83.72,83.72,83.69,83.69,800.0,52.6141,52.6141,52.5952,52.5952,800.0
2012-03-14 15:10:00,83.69,83.74,83.69,83.71,3600.0,52.5952,52.6267,52.5952,52.6078,3600.0
2012-03-14 15:20:00,83.7,83.72,83.69,83.7,39500.0,52.6015,52.6141,52.5952,52.6015,39500.0
2012-03-14 15:30:00,83.7,83.72,83.67,83.72,9300.0,52.6015,52.6141,52.5827,52.6141,9300.0
2012-03-14 15:40:00,83.68,83.74,83.67,83.67,5600.0,52.589,52.6267,52.5827,52.5827,5600.0
2012-03-14 15:50:00,83.67,83.7,83.67,83.7,4500.0,52.5827,52.6015,52.5827,52.6015,4500.0
2012-03-15 09:30:00,83.51,83.75,83.51,83.65,10600.0,52.4821,52.6329,52.4821,52.5701,10600.0
2012-03-15 09:40:00,83.7,83.7,83.61,83.62,1200.0,52.6015,52.6015,52.545,52.5512,1200.0
2012-03-15 09:50:00,83.62,83.69,83.6,83.65,2600.0,52.5512,52.5952,52.5387,52.5701,2600.0
2012-03-15 10:00:00,83.7,83.77,83.61,83.77,3700.0,52.6015,52.6455,52.545,52.6455,3700.0
2012-03-15 10:10:00,83.71,83.73,83.6,83.61,3500.0,52.6078,52.6204,52.5387,52.545,3500.0
2012-03-15 10:20:00,83.64,83.68,83.63,83.67,2500.0,52.5638,52.589,52.5575,52.5827,2500.0
2012-03-15 10:30:00,83.67,83.67,83.64,83.64,2700.0,52.5827,52.5827,52.5638,52.5638,2700.0
2012-03-15 10:40:00,83.65,83.78,83.64,83.65,5700.0,52.5701,52.6518,52.5638,52.5701,5700.0
2012-03-15 10:50:00,83.8,83.8,83.66,83.77,2300.0,52.6644,52.6644,52.5764,52.6455,2300.0
2012-03-15 11:00:00,83.79,83.79,83.67,83.74,12500.0,52.6581,52.6581,52.5827,52.6267,12500.0
2012-03-15 11:10:00,83.77,83.78,83.77,83.78,6600.0,52.6455,52.6518,52.6455,52.6518,6600.0
2012-03-15 11:20:00,83.78,83.78,83.69,83.69,2100.0,52.6518,52.6518,52.5952,52.5952,2100.0
2012-03-15 11:30:00,83.75,83.83,83.75,83.8,6100.0,52.6329,52.6832,52.6329,52.6644,6100.0
2012-03-15 11:40:00,83.82,83.88,83.82,83.87,1900.0,52.6769,52.7146,52.6769,52.7084,1900.0
2012-03-15 11:50:00,83.85,83.85,83.85,83.85,2500.0,52.6958,52.6958,52.6958,52.6958,2500.0
2012-03-15 12:00:00,83.85,83.85,83.77,83.77,1800.0,52.6958,52.6958,52.6455,52.6455,1800.0
2012-03-15 12:10:00,83.79,83.79,83.68,83.71,3600.0,52.6581,52.6581,52.589,52.6078,3600.0
2012-03-15 12:20:00,83.7,83.7,83.67,83.7,2000.0,52.6015,52.6015,52.5827,52.6015,2000.0
2012-03-15 12:30:00,83.7,83.75,83.7,83.75,2400.0,52.6015,52.6329,52.6015,52.6329,2400.0
2012-03-15 12:40:00,83.7,83.78,83.7,83.78,1700.0,52.6015,52.6518,52.6015,52.6518,1700.0
2012-03-15 12:50:00,83.75,83.75,83.75,83.75,100.0,52.6329,52.6329,52.6329,52.6329,100.0
2012-03-15 13:00:00,83.78,83.78,83.75,83.78,1700.0,52.6518,52.6518,52.6329,52.6518,1700.0
2012-03-15 13:10:00,83.78,83.81,83.75,83.8,6600.0,52.6518,52.6707,52.6329,52.6644,6600.0
2012-03-15 13:20:00,83.8,83.8,83.77,83.77,1700.0,52.6644,52.6644,52.6455,52.6455,1700.0
2012-03-15 13:30:00,83.78,83.81,83.7,83.78,6600.0,52.6518,52.6707,52.6015,52.6518,6600.0
2012-03-15 13:40:00,83.77,83.8,83.7,83.76,8400.0,52.6455,52.6644,52.6015,52.6392,8400.0
2012-03-15 13:50:00,83.77,83.8,83.75,83.79,7400.0,52.6455,52.6644,52.6329,52.6581,7400.0
2012-03-15 14:00:00,83.8,83.8,83.76,83.8,5300.0,52.6644,52.6644,52.6392,52.6644,5300.0
2012-03-15 14:10:00,83.79,83.79,83.75,83.78,9900.0,52.6581,52.6581,52.6329,52.6518,9900.0
2012-03-15 14:20:00,83.79,83.79,83.74,83.78,1900.0,52.6581,52.6581,52.6267,52.6518,1900.0
2012-03-15 14:30:00,83.78,83.78,83.74,83.75,5200.0,52.6518,52.6518,52.6267,52.6329,5200.0
2012-03-15 14:40:00,83.73,83.78,83.73,83.78,1300.0,52.6204,52.6518,52.6204,52.6518,1300.0
2012-03-15 14:50:00,83.78,83.78,83.76,83.77,9500.0,52.6518,52.6518,52.6392,52.6455,9500.0
2012-03-15 15:00:00,83.73,83.76,83.7,83.73,3800.0,52.6204,52.6392,52.6015,52.6204,3800.0
2012-03-15 15:10:00,83.71,83.77,83.71,83.76,1300.0,52.6078,52.6455,52.6078,52.6392,1300.0
2012-03-15 15:20:00,83.77,83.78,83.7,83.76,1700.0,52.6455,52.6518,52.6015,52.6392,1700.0
2012-03-15 15:30:00,83.7,83.72,83.7,83.72,600.0,52.6015,52.6141,52.6015,52.6141,600.0
2012-03-15 15:40:00,83.72,83.78,83.72,83.78,800.0,52.6141,52.6518,52.6141,52.6518,800.0
2012-03-15 15:50:00,83.75,83.78,83.72,83.73,8200.0,52.6329,52.6518,52.6141,52.6204,8200.0
2012-03-16 09:30:00,83.66,83.66,83.51,83.53,14300.0,52.5764,52.5764,52.4821,52.4947,14300.0
2012-03-16 09:40:00,83.59,83.62,83.51,83.62,2800.0,52.5324,52.5512,52.4821,52.5512,2800.0
2012-03-16 09:50:00,83.53,83.65,83.51,83.65,3600.0,52.4947,52.5701,52.4821,52.5701,3600.0
2012-03-16 10:00:00,83.61,83.66,83.55,83.55,1800.0,52.545,52.5764,52.5073,52.5073,1800.0
2012-03-16 10:10:00,83.68,83.68,83.57,83.62,1800.0,52.589,52.589,52.5198,52.5512,1800.0
2012-03-16 10:20:00,83.7,83.73,83.61,83.73,900.0,52.6015,52.6204,52.545,52.6204,900.0
2012-03-16 10:30:00,83.75,83.75,83.6,83.73,6600.0,52.6329,52.6329,52.5387,52.6204,6600.0
2012-03-16 10:40:00,83.68,83.73,83.64,83.73,14600.0,52.589,52.6204,52.5638,52.6204,14600.0
2012-03-16 10:50:00,83.66,83.73,83.64,83.7,2700.0,52.5764,52.6204,52.5638,52.6015,2700.0
2012-03-16 11:00:00,83.69,83.7,83.62,83.63,4600.0,52.5952,52.6015,52.5512,52.5575,4600.0
2012-03-16 11:10:00,83.7,83.7,83.64,83.64,1500.0,52.6015,52.6015,52.5638,52.5638,1500.0
2012-03-16 11:20:00,83.67,83.73,83.67,83.73,2100.0,52.5827,52.6204,52.5827,52.6204,2100.0
2012-03-16 11:30:00,83.73,83.77,83.73,83.77,1700.0,52.6204,52.6455,52.6204,52.6455,1700.0
2012-03-16 11:40:00,83.71,83.75,83.71,83.75,1400.0,52.6078,52.6329,52.6078,52.6329,1400.0
2012-03-16 11:50:00,83.75,83.78,83.75,83.78,9500.0,52.6329,52.6518,52.6329,52.6518,9500.0
2012-03-16 12:00:00,83.78,83.78,83.77,83.77,1200.0,52.6518,52.6518,52.6455,52.6455,1200.0
2012-03-16 12:10:00,83.74,83.74,83.74,83.74,200.0,52.6267,52.6267,52.6267,52.6267,200.0
2012-03-16 12:20:00,83.78,83.78,83.78,83.78,100.0,52.6518,52.6518,52.6518,52.6518,100.0
2012-03-16 12:30:00,83.78,83.8,83.78,83.78,11100.0,52.6518,52.6644,52.6518,52.6518,11100.0
2012-03-16 12:40:00,83.79,83.79,83.77,83.77,200.0,52.6581,52.6581,52.6455,52.6455,200.0
2012-03-16 12:50:00,83.79,83.79,83.78,83.79,500.0,52.6581,52.6581,52.6518,52.6581,500.0
2012-03-16 13:00:00,83.79,83.81,83.79,83.81,800.0,52.6581,52.6707,52.6581,52.6707,800.0
2012-03-16 13:10:00,83.8,83.81,83.79,83.81,1500.0,52.6644,52.6707,52.6581,52.6707,1500.0
2012-03-16 13:20:00,83.81,83.81,83.81,83.81,800.0,52.6707,52.6707,52.6707,52.6707,800.0
2012-03-16 13:30:00,83.83,83.83,83.82,83.83,3400.0,52.6832,52.6832,52.6769,52.6832,3400.0
2012-03-16 13:40:00,83.81,83.83,83.79,83.82,8200.0,52.6707,52.6832,52.6581,52.6769,8200.0
2012-03-16 13:50:00,83.83,83.83,83.8,83.81,5000.0,52.6832,52.6832,52.6644,52.6707,5000.0
2012-03-16 14:00:00,83.82,83.82,83.73,83.8,8000.0,52.6769,52.6769,52.6204,52.6644,8000.0
2012-03-16 14:10:00,83.81,83.81,83.79,83.8,6800.0,52.6707,52.6707,52.6581,52.6644,6800.0
2012-03-16 14:20:00,83.79,83.8,83.78,83.8,6200.0,52.6581,52.6644,52.6518,52.6644,6200.0
2012-03-16 14:30:00,83.79,83.81,83.78,83.79,900.0,52.6581,52.6707,52.6518,52.6581,900.0
2012-03-16 14:40:00,83.78,83.81,83.78,83.78,2200.0,52.6518,52.6707,52.6518,52.6518,2200.0
2012-03-16 14:50:00,83.81,83.81,83.77,83.77,800.0,52.6707,52.6707,52.6455,52.6455,800.0
2012-03-16 15:00:00,83.82,83.82,83.77,83.77,2600.0,52.6769,52.6769,52.6455,52.6455,2600.0
2012-03-16 15:10:00,83.8,83.82,83.77,83.77,2500.0,52.6644,52.6769,52.6455,52.6455,2500.0
2012-03-16 15:20:00,83.82,83.83,83.79,83.82,11300.0,52.6769,52.6832,52.6581,52.6769,11300.0
2012-03-16 15:30:00,83.83,83.84,83.81,83.84,3000.0,52.6832,52.6895,52.6707,52.6895,3000.0
2012-03-16 15:40:00,83.84,83.84,83.81,83.83,800.0,52.6895,52.6895,52.6707,52.6832,800.0
2012-03-16 15:50:00,83.82,83.83,83.81,83.83,5500.0,52.6769,52.6832,52.6707,52.6832,5500.0
2012-03-19 09:30:00,83.75,83.77,83.67,83.74,12800.0,52.6329,52.6455,52.5827,52.6267,12800.0
2012-03-19 09:40:00,83.74,83.74,83.66,83.66,2700.0,52.6267,52.6267,52.5764,52.5764,2700.0
2012-03-19 09:50:00,83.5,83.66,83.5,83.64,2300.0,52.4758,52.5764,52.4758,52.5638,2300.0
2012-03-19 10:00:00,83.67,83.7,83.56,83.59,2000.0,52.5827,52.6015,52.5135,52.5324,2000.0
2012-03-19 10:10:00,83.58,83.64,83.57,83.58,1600.0,52.5261,52.5638,52.5198,52.5261,1600.0
2012-03-19 10:20:00,83.62,83.63,83.58,83.63,3200.0,52.5512,52.5575,52.5261,52.5575,3200.0
2012-03-19 10:30:00,83.59,83.67,83.59,83.6,6700.0,52.5324,52.5827,52.5324,52.5387,6700.0
2012-03-19 10:40:00,83.59,83.62,83.59,83.59,1100.0,52.5324,52.5512,52.5324,52.5324,1100.0
2012-03-19 10:50:00,83.65,83.65,83.62,83.62,300.0,52.5701,52.5701,52.5512,52.5512,300.0
2012-03-19 11:00:00,83.64,83.64,83.62,83.63,1300.0,52.5638,52.5638,52.5512,52.5575,1300.0
2012-03-19 11:10:00,83.6,83.7,83.6,83.67,3500.0,52.5387,52.6015,52.5387,52.5827,3500.0
2012-03-19 11:20:00,83.66,83.72,83.65,83.65,5800.0,52.5764,52.6141,52.5701,52.5701,5800.0
2012-03-19 11:30:00,83.73,83.73,83.73,83.73,100.0,52.6204,52.6204,52.6204,52.6204,100.0
2012-03-19 11:40:00,83.7,83.71,83.6,83.64,5500.0,52.6015,52.6078,52.5387,52.5638,5500.0
2012-03-19 11:50:00,83.64,83.7,83.63,83.7,1700.0,52.5638,52.6015,52.5575,52.6015,1700.0
2012-03-19 12:00:00,83.71,83.71,83.68,83.69,1100.0,52.6078,52.6078,52.589,52.5952,1100.0
2012-03-19 12:10:00,83.69,83.69,83.69,83.69,0.0,52.5952,52.5952,52.5952,52.5952,0.0
2012-03-19 12:20:00,83.69,83.69,83.61,83.66,2300.0,52.5952,52.5952,52.545,52.5764,2300.0
2012-03-19 12:30:00,83.68,83.68,83.61,83.68,1900.0,52.589,52.589,52.545,52.589,1900.0
2012-03-19 12:40:00,83.64,83.64,83.6,83.61,4400.0,52.5638,52.5638,52.5387,52.545,4400.0
2012-03-19 12:50:00,83.61,83.61,83.59,83.6,9000.0,52.545,52.545,52.5324,52.5387,9000.0
2012-03-19 13:00:00,83.6,83.6,83.58,83.6,4400.0,52.5387,52.5387,52.5261,52.5387,4400.0
2012-03-19 13:10:00,83.58,83.59,83.56,83.57,4200.0,52.5261,52.5324,52.5135,52.5198,4200.0
2012-03-19 13:20:00,83.58,83.6,83.56,83.59,19100.0,52.5261,52.5387,52.5135,52.5324,19100.0
2012-03-19 13:30:00,83.61,83.62,83.59,83.62,1700.0,52.545,52.5512,52.5324,52.5512,1700.0
2012-03-19 13:40:00,83.59,83.59,83.54,83.54,7500.0,52.5324,52.5324,52.501,52.501,7500.0
2012-03-19 13:50:00,83.5,83.52,83.47,83.51,4900.0,52.4758,52.4884,52.457,52.4821,4900.0
2012-03-19 14:00:00,83.5,83.51,83.48,83.51,11900.0,52.4758,52.4821,52.4633,52.4821,11900.0
2012-03-19 14:10:00,83.5,83.51,83.44,83.51,24700.0,52.4758,52.4821,52.4381,52.4821,24700.0
2012-03-19 14:20:00,83.51,83.55,83.44,83.47,247100.0,52.4821,52.5073,52.4381,52.457,247100.0
2012-03-19 14:30:00,83.5,83.54,83.45,83.5,191700.0,52.4758,52.501,52.4444,52.4758,191700.0
2012-03-19 14:40:00,83.5,83.51,83.46,83.48,48700.0,52.4758,52.4821,52.4507,52.4633,48700.0
2012-03-19 14:50:00,83.46,83.53,83.46,83.53,14300.0,52.4507,52.4947,52.4507,52.4947,14300.0
2012-03-19 15:00:00,83.53,83.54,83.45,83.48,69500.0,52.4947,52.501,52.4444,52.4633,69500.0
2012-03-19 15:10:00,83.48,83.53,83.46,83.48,91000.0,52.4633,52.4947,52.4507,52.4633,91000.0
2012-03-19 15:20:00,83.48,83.54,83.48,83.52,72200.0,52.4633,52.501,52.4633,52.4884,72200.0
2012-03-19 15:30:00,83.5,83.56,83.5,83.54,30900.0,52.4758,52.5135,52.4758,52.501,30900.0
2012-03-19 15:40:00,83.54,83.59,83.52,83.56,74600.0,52.501,52.5324,52.4884,52.5135,74600.0
2012-03-19 15:50:00,83.55,83.59,83.53,83.57,47700.0,52.5073,52.5324,52.4947,52.5198,47700.0
2012-03-20 09:30:00,83.18,83.5,83.02,83.43,42300.0,52.2747,52.4758,52.1742,52.4318,42300.0
2012-03-20 09:40:00,83.54,83.56,83.49,83.5,3200.0,52.501,52.5135,52.4695,52.4758,3200.0
2012-03-20 09:50:00,83.5,83.5,83.44,83.44,4200.0,52.4758,52.4758,52.4381,52.4381,4200.0
2012-03-20 10:00:00,83.45,83.49,83.45,83.46,1400.0,52.4444,52.4695,52.4444,52.4507,1400.0
2012-03-20 10:10:00,83.48,83.51,83.39,83.45,12400.0,52.4633,52.4821,52.4067,52.4444,12400.0
2012-03-20 10:20:00,83.42,83.44,83.42,83.44,700.0,52.4256,52.4381,52.4256,52.4381,700.0
2012-03-20 10:30:00,83.44,83.47,83.44,83.47,300.0,52.4381,52.457,52.4381,52.457,300.0
2012-03-20 10:40:00,83.44,83.47,83.42,83.46,2800.0,52.4381,52.457,52.4256,52.4507,2800.0
2012-03-20 10:50:00,83.46,83.47,83.4,83.45,2000.0,52.4507,52.457,52.413,52.4444,2000.0
2012-03-20 11:00:00,83.43,83.44,83.36,83.37,5400.0,52.4318,52.4381,52.3878,52.3941,5400.0
2012-03-20 11:10:00,83.37,83.4,83.31,83.39,2000.0,52.3941,52.413,52.3564,52.4067,2000.0
2012-03-20 11:20:00,83.37,83.38,83.35,83.35,1600.0,52.3941,52.4004,52.3816,52.3816,1600.0
2012-03-20 11:30:00,83.39,83.4,83.34,83.4,6800.0,52.4067,52.413,52.3753,52.413,6800.0
2012-03-20 11:40:00,83.4,83.4,83.38,83.4,3400.0,52.413,52.413,52.4004,52.413,3400.0
2012-03-20 11:50:00,83.4,83.4,83.34,83.36,1700.0,52.413,52.413,52.3753,52.3878,1700.0
2012-03-20 12:00:00,83.35,83.39,83.34,83.34,400.0,52.3816,52.4067,52.3753,52.3753,400.0
2012-03-20 12:10:00,83.36,83.37,83.34,83.34,600.0,52.3878,52.3941,52.3753,52.3753,600.0
2012-03-20 12:20:00,83.33,83.35,83.33,83.35,4300.0,52.369,52.3816,52.369,52.3816,4300.0
2012-03-20 12:30:00,83.36,83.37,83.31,83.35,7200.0,52.3878,52.3941,52.3564,52.3816,7200.0
2012-03-20 12:40:00,83.33,83.36,83.32,83.35,1700.0,52.369,52.3878,52.3627,52.3816,1700.0
2012-03-20 12:50:00,83.36,83.36,83.31,83.31,1200.0,52.3878,52.3878,52.3564,52.3564,1200.0
2012-03-20 13:00:00,83.37,83.37,83.31,83.31,3000.0,52.3941,52.3941,52.3564,52.3564,3000.0
2012-03-20 13:10:00,83.32,83.32,83.32,83.32,400.0,52.3627,52.3627,52.3627,52.3627,400.0
2012-03-20 13:20:00,83.32,83.32,83.27,83.27,1500.0,52.3627,52.3627,52.3313,52.3313,1500.0
2012-03-20 13:30:00,83.28,83.29,83.28,83.29,2900.0,52.3376,52.3439,52.3376,52.3439,2900.0
2012-03-20 13:40:00,83.26,83.29,83.25,83.26,4100.0,52.325,52.3439,52.3187,52.325,4100.0
2012-03-20 13:50:00,83.25,83.28,83.23,83.28,4900.0,52.3187,52.3376,52.3062,52.3376,4900.0
2012-03-20 14:00:00,83.28,83.29,83.28,83.29,3100.0,52.3376,52.3439,52.3376,52.3439,3100.0
2012-03-20 14:10:00,83.29,83.3,83.27,83.27,1400.0,52.3439,52.3501,52.3313,52.3313,1400.0
2012-03-20 14:20:00,83.28,83.3,83.25,83.29,21800.0,52.3376,52.3501,52.3187,52.3439,21800.0
2012-03-20 14:30:00,83.29,83.29,83.25,83.25,2900.0,52.3439,52.3439,52.3187,52.3187,2900.0
2012-03-20 14:40:00,83.31,83.33,83.26,83.29,3400.0,52.3564,52.369,52.325,52.3439,3400.0
2012-03-20 14:50:00,83.28,83.33,83.28,83.28,4200.0,52.3376,52.369,52.3376,52.3376,4200.0
2012-03-20 15:00:00,83.31,83.33,83.27,83.27,1000.0,52.3564,52.369,52.3313,52.3313,1000.0
2012-03-20 15:10:00,83.27,83.29,83.27,83.29,400.0,52.3313,52.3439,52.3313,52.3439,400.0
2012-03-20 15:20:00,83.31,83.31,83.28,83.3,4000.0,52.3564,52.3564,52.3376,52.3501,4000.0
2012-03-20 15:30:00,83.31,83.33,83.28,83.33,1300.0,52.3564,52.369,52.3376,52.369,1300.0
2012-03-20 15:40:00,83.32,83.33,83.32,83.33,500.0,52.3627,52.369,52.3627,52.369,500.0
2012-03-20 15:50:00,83.33,83.35,83.32,83.35,13400.0,52.369,52.3816,52.3627,52.3816,13400.0
2012-03-21 09:30:00,83.56,83.58,83.43,83.44,3200.0,52.5135,52.5261,52.4318,52.4381,3200.0
2012-03-21 09:40:00,83.54,83.54,83.47,83.47,700.0,52.501,52.501,52.457,52.457,700.0
2012-03-21 09:50:00,83.46,83.57,83.46,83.57,1100.0,52.4507,52.5198,52.4507,52.5198,1100.0
2012-03-21 10:00:00,83.51,83.64,83.51,83.62,5700.0,52.4821,52.5638,52.4821,52.5512,5700.0
2012-03-21 10:10:00,83.59,83.65,83.59,83.65,400.0,52.5324,52.5701,52.5324,52.5701,400.0
2012-03-21 10:20:00,83.55,83.55,83.55,83.55,400.0,52.5073,52.5073,52.5073,52.5073,400.0
2012-03-21 10:30:00,83.57,83.57,83.57,83.57,300.0,52.5198,52.5198,52.5198,52.5198,300.0
2012-03-21 10:40:00,83.56,83.56,83.56,83.56,600.0,52.5135,52.5135,52.5135,52.5135,600.0
2012-03-21 10:50:00,83.56,83.58,83.55,83.58,1500.0,52.5135,52.5261,52.5073,52.5261,1500.0
2012-03-21 11:00:00,83.6,83.6,83.6,83.6,1200.0,52.5387,52.5387,52.5387,52.5387,1200.0
2012-03-21 11:10:00,83.6,83.6,83.54,83.6,1100.0,52.5387,52.5387,52.501,52.5387,1100.0
2012-03-21 11:20:00,83.53,83.57,83.53,83.57,300.0,52.4947,52.5198,52.4947,52.5198,300.0
2012-03-21 11:30:00,83.59,83.6,83.55,83.55,1000.0,52.5324,52.5387,52.5073,52.5073,1000.0
2012-03-21 11:40:00,83.6,83.62,83.55,83.62,9700.0,52.5387,52.5512,52.5073,52.5512,9700.0
2012-03-21 11:50:00,83.62,83.62,83.62,83.62,0.0,52.5512,52.5512,52.5512,52.5512,0.0
2012-03-21 12:00:00,83.62,83.62,83.62,83.62,300.0,52.5512,52.5512,52.5512,52.5512,300.0
2012-03-21 12:10:00,83.63,83.63,83.55,83.55,600.0,52.5575,52.5575,52.5073,52.5073,600.0
2012-03-21 12:20:00,83.61,83.64,83.6,83.64,1800.0,52.545,52.5638,52.5387,52.5638,1800.0
2012-03-21 12:30:00,83.63,83.64,83.63,83.63,4200.0,52.5575,52.5638,52.5575,52.5575,4200.0
2012-03-21 12:40:00,83.64,83.64,83.59,83.59,6300.0,52.5638,52.5638,52.5324,52.5324,6300.0
2012-03-21 12:50:00,83.63,83.63,83.58,83.58,4100.0,52.5575,52.5575,52.5261,52.5261,4100.0
2012-03-21 13:00:00,83.63,83.63,83.58,83.63,1200.0,52.5575,52.5575,52.5261,52.5575,1200.0
2012-03-21 13:10:00,83.63,83.63,83.6,83.6,2200.0,52.5575,52.5575,52.5387,52.5387,2200.0
2012-03-21 13:20:00,83.64,83.64,83.59,83.59,400.0,52.5638,52.5638,52.5324,52.5324,400.0
2012-03-21 13:30:00,83.67,83.68,83.62,83.68,8400.0,52.5827,52.589,52.5512,52.589,8400.0
2012-03-21 13:40:00,83.68,83.68,83.6,83.65,2300.0,52.589,52.589,52.5387,52.5701,2300.0
2012-03-21 13:50:00,83.69,83.69,83.67,83.67,5600.0,52.5952,52.5952,52.5827,52.5827,5600.0
2012-03-21 14:00:00,83.67,83.69,83.54,83.66,7000.0,52.5827,52.5952,52.501,52.5764,7000.0
2012-03-21 14:10:00,83.72,83.72,83.69,83.72,400.0,52.6141,52.6141,52.5952,52.6141,400.0
2012-03-21 14:20:00,83.67,83.7,83.64,83.7,1200.0,52.5827,52.6015,52.5638,52.6015,1200.0
2012-03-21 14:30:00,83.65,83.7,83.56,83.68,6300.0,52.5701,52.6015,52.5135,52.589,6300.0
2012-03-21 14:40:00,83.68,83.68,83.61,83.65,2700.0,52.589,52.589,52.545,52.5701,2700.0
2012-03-21 14:50:00,83.67,83.67,83.61,83.65,1900.0,52.5827,52.5827,52.545,52.5701,1900.0
2012-03-21 15:00:00,83.67,83.69,83.67,83.69,900.0,52.5827,52.5952,52.5827,52.5952,900.0
2012-03-21 15:10:00,83.62,83.69,83.62,83.69,700.0,52.5512,52.5952,52.5512,52.5952,700.0
2012-03-21 15:20:00,83.61,83.69,83.61,83.69,2200.0,52.545,52.5952,52.545,52.5952,2200.0
2012-03-21 15:30:00,83.65,83.69,83.65,83.68,1700.0,52.5701,52.5952,52.5701,52.589,1700.0
2012-03-21 15:40:00,83.65,83.68,83.65,83.65,1500.0,52.5701,52.589,52.5701,52.5701,1500.0
2012-03-21 15:50:00,83.66,83.7,83.6,83.7,13800.0,52.5764,52.6015,52.5387,52.6015,13800.0
2012-03-22 09:30:00,83.79,83.79,83.68,83.73,11100.0,52.6581,52.6581,52.589,52.6204,11100.0
2012-03-22 09:40:00,83.7,83.72,83.7,83.72,200.0,52.6015,52.6141,52.6015,52.6141,200.0
2012-03-22 09:50:00,83.73,83.73,83.73,83.73,200.0,52.6204,52.6204,52.6204,52.6204,200.0
2012-03-22 10:00:00,83.73,83.73,83.73,83.73,200.0,52.6204,52.6204,52.6204,52.6204,200.0
2012-03-22 10:10:00,83.73,83.73,83.73,83.73,0.0,52.6204,52.6204,52.6204,52.6204,0.0
2012-03-22 10:20:00,83.73,83.73,83.72,83.72,3900.0,52.6204,52.6204,52.6141,52.6141,3900.0
2012-03-22 10:30:00,83.73,83.74,83.72,83.73,8400.0,52.6204,52.6267,52.6141,52.6204,8400.0
2012-03-22 10:40:00,83.75,83.75,83.73,83.75,700.0,52.6329,52.6329,52.6204,52.6329,700.0
2012-03-22 10:50:00,83.73,83.75,83.73,83.75,3600.0,52.6204,52.6329,52.6204,52.6329,3600.0
2012-03-22 11:00:00,83.74,83.79,83.72,83.79,1800.0,52.6267,52.6581,52.6141,52.6581,1800.0
2012-03-22 11:10:00,83.72,83.72,83.71,83.71,4600.0,52.6141,52.6141,52.6078,52.6078,4600.0
2012-03-22 11:20:00,83.71,83.71,83.71,83.71,0.0,52.6078,52.6078,52.6078,52.6078,0.0
2012-03-22 11:30:00,83.69,83.7,83.64,83.64,900.0,52.5952,52.6015,52.5638,52.5638,900.0
2012-03-22 11:40:00,83.66,83.72,83.66,83.72,2100.0,52.5764,52.6141,52.5764,52.6141,2100.0
2012-03-22 11:50:00,83.72,83.74,83.71,83.74,7000.0,52.6141,52.6267,52.6078,52.6267,7000.0
2012-03-22 12:00:00,83.77,83.77,83.68,83.68,8800.0,52.6455,52.6455,52.589,52.589,8800.0
2012-03-22 12:10:00,83.68,83.72,83.68,83.72,1300.0,52.589,52.6141,52.589,52.6141,1300.0
2012-03-22 12:20:00,83.73,83.73,83.68,83.7,2700.0,52.6204,52.6204,52.589,52.6015,2700.0
2012-03-22 12:30:00,83.74,83.74,83.73,83.73,2800.0,52.6267,52.6267,52.6204,52.6204,2800.0
2012-03-22 12:40:00,83.74,83.74,83.7,83.74,3400.0,52.6267,52.6267,52.6015,52.6267,3400.0
2012-03-22 12:50:00,83.74,83.74,83.7,83.7,2400.0,52.6267,52.6267,52.6015,52.6015,2400.0
2012-03-22 13:00:00,83.73,83.73,83.69,83.7,3300.0,52.6204,52.6204,52.5952,52.6015,3300.0
2012-03-22 13:10:00,83.7,83.71,83.7,83.71,700.0,52.6015,52.6078,52.6015,52.6078,700.0
2012-03-22 13:20:00,83.74,83.75,83.7,83.75,1400.0,52.6267,52.6329,52.6015,52.6329,1400.0
2012-03-22 13:30:00,83.73,83.74,83.7,83.71,3000.0,52.6204,52.6267,52.6015,52.6078,3000.0
2012-03-22 13:40:00,83.69,83.69,83.68,83.68,200.0,52.5952,52.5952,52.589,52.589,200.0
2012-03-22 13:50:00,83.7,83.7,83.7,83.7,200.0,52.6015,52.6015,52.6015,52.6015,200.0
2012-03-22 14:00:00,83.7,83.7,83.68,83.7,900.0,52.6015,52.6015,52.589,52.6015,900.0
2012-03-22 14:10:00,83.71,83.71,83.65,83.7,2400.0,52.6078,52.6078,52.5701,52.6015,2400.0
2012-03-22 14:20:00,83.7,83.7,83.68,83.68,1400.0,52.6015,52.6015,52.589,52.589,1400.0
2012-03-22 14:30:00,83.68,83.7,83.68,83.69,12300.0,52.589,52.6015,52.589,52.5952,12300.0
2012-03-22 14:40:00,83.68,83.7,83.68,83.7,2100.0,52.589,52.6015,52.589,52.6015,2100.0
2012-03-22 14:50:00,83.67,83.7,83.67,83.7,4400.0,52.5827,52.6015,52.5827,52.6015,4400.0
2012-03-22 15:00:00,83.7,83.7,83.66,83.7,6600.0,52.6015,52.6015,52.5764,52.6015,6600.0
2012-03-22 15:10:00,83.7,83.7,83.66,83.69,5900.0,52.6015,52.6015,52.5764,52.5952,5900.0
2012-03-22 15:20:00,83.7,83.71,83.68,83.68,6600.0,52.6015,52.6078,52.589,52.589,6600.0
2012-03-22 15:30:00,83.67,83.7,83.67,83.67,7300.0,52.5827,52.6015,52.5827,52.5827,7300.0
2012-03-22 15:40:00,83.68,83.69,83.67,83.68,2500.0,52.589,52.5952,52.5827,52.589,2500.0
2012-03-22 15:50:00,83.66,83.7,83.66,83.7,2700.0,52.5764,52.6015,52.5764,52.6015,2700.0
2012-03-23 09:30:00,83.83,83.85,83.71,83.84,9500.0,52.6832,52.6958,52.6078,52.6895,9500.0
2012-03-23 09:40:00,83.72,83.72,83.72,83.72,200.0,52.6141,52.6141,52.6141,52.6141,200.0
2012-03-23 09:50:00,83.8,83.8,83.76,83.78,2900.0,52.6644,52.6644,52.6392,52.6518,2900.0
2012-03-23 10:00:00,83.78,83.82,83.78,83.82,13400.0,52.6518,52.6769,52.6518,52.6769,13400.0
2012-03-23 10:10:00,83.88,83.88,83.83,83.83,10400.0,52.7146,52.7146,52.6832,52.6832,10400.0
2012-03-23 10:20:00,83.83,83.85,83.82,83.83,1800.0,52.6832,52.6958,52.6769,52.6832,1800.0
2012-03-23 10:30:00,83.89,83.89,83.85,83.85,2300.0,52.7209,52.7209,52.6958,52.6958,2300.0
2012-03-23 10:40:00,83.88,83.88,83.87,83.87,400.0,52.7146,52.7146,52.7084,52.7084,400.0
2012-03-23 10:50:00,83.88,83.88,83.86,83.86,500.0,52.7146,52.7146,52.7021,52.7021,500.0
2012-03-23 11:00:00,83.82,83.86,83.81,83.81,5900.0,52.6769,52.7021,52.6707,52.6707,5900.0
2012-03-23 11:10:00,83.86,83.87,83.81,83.82,10000.0,52.7021,52.7084,52.6707,52.6769,10000.0
2012-03-23 11:20:00,83.85,83.85,83.76,83.79,6900.0,52.6958,52.6958,52.6392,52.6581,6900.0
2012-03-23 11:30:00,83.79,83.81,83.79,83.79,2000.0,52.6581,52.6707,52.6581,52.6581,2000.0
2012-03-23 11:40:00,83.82,83.83,83.82,83.83,800.0,52.6769,52.6832,52.6769,52.6832,800.0
2012-03-23 11:50:00,83.82,83.82,83.79,83.79,1100.0,52.6769,52.6769,52.6581,52.6581,1100.0
2012-03-23 12:00:00,83.82,83.82,83.79,83.79,700.0,52.6769,52.6769,52.6581,52.6581,700.0
2012-03-23 12:10:00,83.82,83.82,83.79,83.79,400.0,52.6769,52.6769,52.6581,52.6581,400.0
2012-03-23 12:20:00,83.81,83.81,83.81,83.81,1900.0,52.6707,52.6707,52.6707,52.6707,1900.0
2012-03-23 12:30:00,83.82,83.82,83.82,83.82,200.0,52.6769,52.6769,52.6769,52.6769,200.0
2012-03-23 12:40:00,83.83,83.83,83.8,83.82,5200.0,52.6832,52.6832,52.6644,52.6769,5200.0
2012-03-23 12:50:00,83.81,83.81,83.81,83.81,300.0,52.6707,52.6707,52.6707,52.6707,300.0
2012-03-23 13:00:00,83.79,83.85,83.79,83.84,2100.0,52.6581,52.6958,52.6581,52.6895,2100.0
2012-03-23 13:10:00,83.83,83.84,83.78,83.84,2100.0,52.6832,52.6895,52.6518,52.6895,2100.0
2012-03-23 13:20:00,83.84,83.84,83.8,83.8,800.0,52.6895,52.6895,52.6644,52.6644,800.0
2012-03-23 13:30:00,83.86,83.86,83.86,83.86,100.0,52.7021,52.7021,52.7021,52.7021,100.0
2012-03-23 13:40:00,83.87,83.89,83.87,83.89,900.0,52.7084,52.7209,52.7084,52.7209,900.0
2012-03-23 13:50:00,83.82,83.82,83.8,83.81,2800.0,52.6769,52.6769,52.6644,52.6707,2800.0
2012-03-23 14:00:00,83.81,83.87,83.8,83.85,3800.0,52.6707,52.7084,52.6644,52.6958,3800.0
2012-03-23 14:10:00,83.81,83.84,83.81,83.81,2100.0,52.6707,52.6895,52.6707,52.6707,2100.0
2012-03-23 14:20:00,83.81,83.84,83.81,83.83,1500.0,52.6707,52.6895,52.6707,52.6832,1500.0
2012-03-23 14:30:00,83.83,83.85,83.81,83.84,1900.0,52.6832,52.6958,52.6707,52.6895,1900.0
2012-03-23 14:40:00,83.85,83.85,83.83,83.85,7200.0,52.6958,52.6958,52.6832,52.6958,7200.0
2012-03-23 14:50:00,83.84,83.85,83.83,83.85,1600.0,52.6895,52.6958,52.6832,52.6958,1600.0
2012-03-23 15:00:00,83.83,83.85,83.83,83.85,2100.0,52.6832,52.6958,52.6832,52.6958,2100.0
2012-03-23 15:10:00,83.85,83.87,83.8,83.86,2100.0,52.6958,52.7084,52.6644,52.7021,2100.0
2012-03-23 15:20:00,83.85,83.85,83.85,83.85,100.0,52.6958,52.6958,52.6958,52.6958,100.0
2012-03-23 15:30:00,83.87,83.87,83.87,83.87,200.0,52.7084,52.7084,52.7084,52.7084,200.0
2012-03-23 15:40:00,83.84,83.84,83.83,83.84,1000.0,52.6895,52.6895,52.6832,52.6895,1000.0
2012-03-23 15:50:00,83.86,83.86,83.81,83.81,23400.0,52.7021,52.7021,52.6707,52.6707,23400.0
2012-03-26 09:30:00,83.99,83.99,83.98,83.98,5200.0,52.7838,52.7838,52.7775,52.7775,5200.0
2012-03-26 09:40:00,83.86,83.86,83.84,83.84,9900.0,52.7021,52.7021,52.6895,52.6895,9900.0
2012-03-26 09:50:00,83.83,83.83,83.79,83.8,21300.0,52.6832,52.6832,52.6581,52.6644,21300.0
2012-03-26 10:00:00,83.79,83.87,83.77,83.82,51900.0,52.6581,52.7084,52.6455,52.6769,51900.0
2012-03-26 10:10:00,83.8,83.81,83.75,83.75,1700.0,52.6644,52.6707,52.6329,52.6329,1700.0
2012-03-26 10:20:00,83.81,83.81,83.77,83.77,600.0,52.6707,52.6707,52.6455,52.6455,600.0
2012-03-26 10:30:00,83.77,83.81,83.75,83.75,800.0,52.6455,52.6707,52.6329,52.6329,800.0
2012-03-26 10:40:00,83.77,83.79,83.77,83.79,1600.0,52.6455,52.6581,52.6455,52.6581,1600.0
2012-03-26 10:50:00,83.79,83.79,83.77,83.79,1600.0,52.6581,52.6581,52.6455,52.6581,1600.0
2012-03-26 11:00:00,83.78,83.79,83.77,83.78,1200.0,52.6518,52.6581,52.6455,52.6518,1200.0
2012-03-26 11:10:00,83.77,83.78,83.77,83.77,8800.0,52.6455,52.6518,52.6455,52.6455,8800.0
2012-03-26 11:20:00,83.77,83.78,83.77,83.77,4800.0,52.6455,52.6518,52.6455,52.6455,4800.0
2012-03-26 11:30:00,83.78,83.78,83.78,83.78,200.0,52.6518,52.6518,52.6518,52.6518,200.0
2012-03-26 11:40:00,83.75,83.75,83.68,83.68,7600.0,52.6329,52.6329,52.589,52.589,7600.0
2012-03-26 11:50:00,83.71,83.71,83.7,83.71,600.0,52.6078,52.6078,52.6015,52.6078,600.0
2012-03-26 12:00:00,83.72,83.72,83.7,83.7,2600.0,52.6141,52.6141,52.6015,52.6015,2600.0
2012-03-26 12:10:00,83.72,83.74,83.72,83.73,2600.0,52.6141,52.6267,52.6141,52.6204,2600.0
2012-03-26 12:20:00,83.74,83.79,83.74,83.79,700.0,52.6267,52.6581,52.6267,52.6581,700.0
2012-03-26 12:30:00,83.78,83.83,83.78,83.82,5400.0,52.6518,52.6832,52.6518,52.6769,5400.0
2012-03-26 12:40:00,83.83,83.83,83.78,83.79,500.0,52.6832,52.6832,52.6518,52.6581,500.0
2012-03-26 12:50:00,83.78,83.81,83.78,83.81,1300.0,52.6518,52.6707,52.6518,52.6707,1300.0
2012-03-26 13:00:00,83.84,83.87,83.81,83.84,3100.0,52.6895,52.7084,52.6707,52.6895,3100.0
2012-03-26 13:10:00,83.84,83.88,83.82,83.87,5700.0,52.6895,52.7146,52.6769,52.7084,5700.0
2012-03-26 13:20:00,83.87,83.88,83.86,83.88,1700.0,52.7084,52.7146,52.7021,52.7146,1700.0
2012-03-26 13:30:00,83.87,83.87,83.84,83.84,600.0,52.7084,52.7084,52.6895,52.6895,600.0
2012-03-26 13:40:00,83.85,83.85,83.84,83.85,900.0,52.6958,52.6958,52.6895,52.6958,900.0
2012-03-26 13:50:00,83.85,83.88,83.84,83.87,1600.0,52.6958,52.7146,52.6895,52.7084,1600.0
2012-03-26 14:00:00,83.87,83.88,83.83,83.83,3000.0,52.7084,52.7146,52.6832,52.6832,3000.0
2012-03-26 14:10:00,83.83,83.86,83.81,83.84,1100.0,52.6832,52.7021,52.6707,52.6895,1100.0
2012-03-26 14:20:00,83.85,83.87,83.85,83.86,1500.0,52.6958,52.7084,52.6958,52.7021,1500.0
2012-03-26 14:30:00,83.86,83.91,83.85,83.89,6300.0,52.7021,52.7335,52.6958,52.7209,6300.0
2012-03-26 14:40:00,83.86,83.89,83.85,83.85,6000.0,52.7021,52.7209,52.6958,52.6958,6000.0
2012-03-26 14:50:00,83.85,83.91,83.85,83.87,5400.0,52.6958,52.7335,52.6958,52.7084,5400.0
2012-03-26 15:00:00,83.87,83.89,83.83,83.83,1600.0,52.7084,52.7209,52.6832,52.6832,1600.0
2012-03-26 15:10:00,83.83,83.88,83.83,83.88,3000.0,52.6832,52.7146,52.6832,52.7146,3000.0
2012-03-26 15:20:00,83.85,83.9,83.85,83.9,6600.0,52.6958,52.7272,52.6958,52.7272,6600.0
2012-03-26 15:30:00,83.9,83.93,83.87,83.91,11800.0,52.7272,52.7461,52.7084,52.7335,11800.0
2012-03-26 15:40:00,83.92,83.93,83.87,83.87,3000.0,52.7398,52.7461,52.7084,52.7084,3000.0
2012-03-26 15:50:00,83.88,83.89,83.87,83.89,5100.0,52.7146,52.7209,52.7084,52.7209,5100.0
2012-03-27 09:30:00,83.8,84.0,83.8,84.0,17500.0,52.6644,52.7901,52.6644,52.7901,17500.0
2012-03-27 09:40:00,84.01,84.03,84.0,84.02,1100.0,52.7963,52.8089,52.7901,52.8026,1100.0
2012-03-27 09:50:00,84.03,84.04,84.03,84.04,300.0,52.8089,52.8152,52.8089,52.8152,300.0
2012-03-27 10:00:00,84.0,84.11,84.0,84.11,2300.0,52.7901,52.8592,52.7901,52.8592,2300.0
2012-03-27 10:10:00,84.11,84.11,84.11,84.11,200.0,52.8592,52.8592,52.8592,52.8592,200.0
2012-03-27 10:20:00,84.08,84.11,84.08,84.11,200.0,52.8403,52.8592,52.8403,52.8592,200.0
2012-03-27 10:30:00,84.06,84.13,84.04,84.1,4100.0,52.8278,52.8718,52.8152,52.8529,4100.0
2012-03-27 10:40:00,84.11,84.15,84.1,84.11,2300.0,52.8592,52.8843,52.8529,52.8592,2300.0
2012-03-27 10:50:00,84.15,84.15,84.11,84.11,1800.0,52.8843,52.8843,52.8592,52.8592,1800.0
2012-03-27 11:00:00,84.12,84.14,84.12,84.13,2600.0,52.8655,52.878,52.8655,52.8718,2600.0
2012-03-27 11:10:00,84.11,84.12,84.11,84.12,600.0,52.8592,52.8655,52.8592,52.8655,600.0
2012-03-27 11:20:00,84.12,84.12,84.11,84.11,700.0,52.8655,52.8655,52.8592,52.8592,700.0
2012-03-27 11:30:00,84.13,84.14,84.12,84.14,400.0,52.8718,52.878,52.8655,52.878,400.0
2012-03-27 11:40:00,84.14,84.16,84.13,84.13,4400.0,52.878,52.8906,52.8718,52.8718,4400.0
2012-03-27 11:50:00,84.14,84.14,84.1,84.1,11700.0,52.878,52.878,52.8529,52.8529,11700.0
2012-03-27 12:00:00,84.13,84.13,84.13,84.13,600.0,52.8718,52.8718,52.8718,52.8718,600.0
2012-03-27 12:10:00,84.13,84.15,84.13,84.15,1800.0,52.8718,52.8843,52.8718,52.8843,1800.0
2012-03-27 12:20:00,84.12,84.16,84.12,84.15,18100.0,52.8655,52.8906,52.8655,52.8843,18100.0
2012-03-27 12:30:00,84.15,84.16,84.13,84.16,2800.0,52.8843,52.8906,52.8718,52.8906,2800.0
2012-03-27 12:40:00,84.12,84.24,84.12,84.19,207500.0,52.8655,52.9409,52.8655,52.9095,207500.0
2012-03-27 12:50:00,84.23,84.23,84.21,84.21,900.0,52.9346,52.9346,52.922,52.922,900.0
2012-03-27 13:00:00,84.21,84.23,84.19,84.2,4400.0,52.922,52.9346,52.9095,52.9158,4400.0
2012-03-27 13:10:00,84.18,84.21,84.18,84.19,4800.0,52.9032,52.922,52.9032,52.9095,4800.0
2012-03-27 13:20:00,84.25,84.25,84.2,84.21,5000.0,52.9472,52.9472,52.9158,52.922,5000.0
2012-03-27 13:30:00,84.17,84.17,84.16,84.17,2900.0,52.8969,52.8969,52.8906,52.8969,2900.0
2012-03-27 13:40:00,84.16,84.17,84.16,84.17,8300.0,52.8906,52.8969,52.8906,52.8969,8300.0
2012-03-27 13:50:00,84.15,84.17,84.15,84.16,2000.0,52.8843,52.8969,52.8843,52.8906,2000.0
2012-03-27 14:00:00,84.16,84.17,84.15,84.17,8600.0,52.8906,52.8969,52.8843,52.8969,8600.0
2012-03-27 14:10:00,84.15,84.17,84.15,84.16,2100.0,52.8843,52.8969,52.8843,52.8906,2100.0
2012-03-27 14:20:00,84.17,84.17,84.17,84.17,2800.0,52.8969,52.8969,52.8969,52.8969,2800.0
2012-03-27 14:30:00,84.17,84.17,84.16,84.17,6800.0,52.8969,52.8969,52.8906,52.8969,6800.0
2012-03-27 14:40:00,84.16,84.22,84.16,84.22,2600.0,52.8906,52.9283,52.8906,52.9283,2600.0
2012-03-27 14:50:00,84.22,84.22,84.2,84.21,5900.0,52.9283,52.9283,52.9158,52.922,5900.0
2012-03-27 15:00:00,84.22,84.22,84.2,84.22,5800.0,52.9283,52.9283,52.9158,52.9283,5800.0
2012-03-27 15:10:00,84.22,84.22,84.21,84.22,1800.0,52.9283,52.9283,52.922,52.9283,1800.0
2012-03-27 15:20:00,84.21,84.22,84.21,84.22,1200.0,52.922,52.9283,52.922,52.9283,1200.0
2012-03-27 15:30:00,84.22,84.22,84.22,84.22,600.0,52.9283,52.9283,52.9283,52.9283,600.0
2012-03-27 15:40:00,84.22,84.22,84.19,84.21,8200.0,52.9283,52.9283,52.9095,52.922,8200.0
2012-03-27 15:50:00,84.2,84.22,84.19,84.22,9600.0,52.9158,52.9283,52.9095,52.9283,9600.0
2012-03-28 09:30:00,84.19,84.19,84.01,84.01,14500.0,52.9095,52.9095,52.7963,52.7963,14500.0
2012-03-28 09:40:00,84.15,84.18,84.15,84.18,2400.0,52.8843,52.9032,52.8843,52.9032,2400.0
2012-03-28 09:50:00,84.15,84.18,84.15,84.17,500.0,52.8843,52.9032,52.8843,52.8969,500.0
2012-03-28 10:00:00,84.13,84.15,84.13,84.15,300.0,52.8718,52.8843,52.8718,52.8843,300.0
2012-03-28 10:10:00,84.15,84.17,84.15,84.17,200.0,52.8843,52.8969,52.8843,52.8969,200.0
2012-03-28 10:20:00,84.17,84.21,84.13,84.2,2400.0,52.8969,52.922,52.8718,52.9158,2400.0
2012-03-28 10:30:00,84.25,84.25,84.2,84.25,2300.0,52.9472,52.9472,52.9158,52.9472,2300.0
2012-03-28 10:40:00,84.23,84.25,84.2,84.2,2500.0,52.9346,52.9472,52.9158,52.9158,2500.0
2012-03-28 10:50:00,84.21,84.27,84.16,84.2,11600.0,52.922,52.9597,52.8906,52.9158,11600.0
2012-03-28 11:00:00,84.22,84.29,84.17,84.29,1700.0,52.9283,52.9723,52.8969,52.9723,1700.0
2012-03-28 11:10:00,84.18,84.2,84.16,84.16,2200.0,52.9032,52.9158,52.8906,52.8906,2200.0
2012-03-28 11:20:00,84.26,84.28,84.19,84.19,1200.0,52.9535,52.966,52.9095,52.9095,1200.0
2012-03-28 11:30:00,84.29,84.29,84.27,84.27,6000.0,52.9723,52.9723,52.9597,52.9597,6000.0
2012-03-28 11:40:00,84.2,84.29,84.2,84.29,7400.0,52.9158,52.9723,52.9158,52.9723,7400.0
2012-03-28 11:50:00,84.25,84.32,84.25,84.3,1700.0,52.9472,52.9912,52.9472,52.9786,1700.0
2012-03-28 12:00:00,84.3,84.3,84.23,84.24,1000.0,52.9786,52.9786,52.9346,52.9409,1000.0
2012-03-28 12:10:00,84.22,84.24,84.22,84.23,3300.0,52.9283,52.9409,52.9283,52.9346,3300.0
2012-03-28 12:20:00,84.22,84.24,84.19,84.2,3300.0,52.9283,52.9409,52.9095,52.9158,3300.0
2012-03-28 12:30:00,84.23,84.23,84.19,84.19,500.0,52.9346,52.9346,52.9095,52.9095,500.0
2012-03-28 12:40:00,84.23,84.23,84.23,84.23,400.0,52.9346,52.9346,52.9346,52.9346,400.0
2012-03-28 12:50:00,84.21,84.22,84.21,84.22,200.0,52.922,52.9283,52.922,52.9283,200.0
2012-03-28 13:00:00,84.28,84.28,84.18,84.18,11100.0,52.966,52.966,52.9032,52.9032,11100.0
2012-03-28 13:10:00,84.18,84.21,84.18,84.21,2600.0,52.9032,52.922,52.9032,52.922,2600.0
2012-03-28 13:20:00,84.19,84.22,84.18,84.21,5000.0,52.9095,52.9283,52.9032,52.922,5000.0
2012-03-28 13:30:00,84.22,84.22,84.18,84.18,3700.0,52.9283,52.9283,52.9032,52.9032,3700.0
2012-03-28 13:40:00,84.17,84.17,84.13,84.15,6000.0,52.8969,52.8969,52.8718,52.8843,6000.0
2012-03-28 13:50:00,84.14,84.17,84.13,84.17,6800.0,52.878,52.8969,52.8718,52.8969,6800.0
2012-03-28 14:00:00,84.13,84.2,84.13,84.17,2000.0,52.8718,52.9158,52.8718,52.8969,2000.0
2012-03-28 14:10:00,84.15,84.21,84.15,84.19,1600.0,52.8843,52.922,52.8843,52.9095,1600.0
2012-03-28 14:20:00,84.2,84.23,84.19,84.19,3800.0,52.9158,52.9346,52.9095,52.9095,3800.0
2012-03-28 14:30:00,84.2,84.22,84.18,84.2,1100.0,52.9158,52.9283,52.9032,52.9158,1100.0
2012-03-28 14:40:00,84.2,84.2,84.15,84.2,3500.0,52.9158,52.9158,52.8843,52.9158,3500.0
2012-03-28 14:50:00,84.17,84.17,84.16,84.16,1500.0,52.8969,52.8969,52.8906,52.8906,1500.0
2012-03-28 15:00:00,84.16,84.18,84.15,84.16,2400.0,52.8906,52.9032,52.8843,52.8906,2400.0
2012-03-28 15:10:00,84.16,84.17,84.12,84.16,6400.0,52.8906,52.8969,52.8655,52.8906,6400.0
2012-03-28 15:20:00,84.12,84.17,84.12,84.13,1500.0,52.8655,52.8969,52.8655,52.8718,1500.0
2012-03-28 15:30:00,84.13,84.16,84.12,84.13,2100.0,52.8718,52.8906,52.8655,52.8718,2100.0
2012-03-28 15:40:00,84.14,84.14,84.08,84.08,13400.0,52.878,52.878,52.8403,52.8403,13400.0
2012-03-28 15:50:00,84.09,84.13,84.07,84.13,5400.0,52.8466,52.8718,52.8341,52.8718,5400.0
2012-03-29 09:30:00,84.3,84.3,84.2,84.2,4600.0,52.9786,52.9786,52.9158,52.9158,4600.0
2012-03-29 09:40:00,84.27,84.29,84.26,84.29,1200.0,52.9597,52.9723,52.9535,52.9723,1200.0
2012-03-29 09:50:00,84.29,84.29,84.25,84.29,700.0,52.9723,52.9723,52.9472,52.9723,700.0
2012-03-29 10:00:00,84.27,84.27,84.25,84.25,1800.0,52.9597,52.9597,52.9472,52.9472,1800.0
2012-03-29 10:10:00,84.27,84.27,84.27,84.27,200.0,52.9597,52.9597,52.9597,52.9597,200.0
2012-03-29 10:20:00,84.31,84.35,84.27,84.35,1800.0,52.9849,53.01,52.9597,53.01,1800.0
2012-03-29 10:30:00,84.33,84.33,84.33,84.33,400.0,52.9974,52.9974,52.9974,52.9974,400.0
2012-03-29 10:40:00,84.31,84.31,84.24,84.24,1100.0,52.9849,52.9849,52.9409,52.9409,1100.0
2012-03-29 10:50:00,84.31,84.31,84.24,84.25,2900.0,52.9849,52.9849,52.9409,52.9472,2900.0
2012-03-29 11:00:00,84.29,84.29,84.29,84.29,500.0,52.9723,52.9723,52.9723,52.9723,500.0
2012-03-29 11:10:00,84.29,84.29,84.28,84.28,1400.0,52.9723,52.9723,52.966,52.966,1400.0
2012-03-29 11:20:00,84.27,84.29,84.24,84.24,1600.0,52.9597,52.9723,52.9409,52.9409,1600.0
2012-03-29 11:30:00,84.25,84.26,84.25,84.26,300.0,52.9472,52.9535,52.9472,52.9535,300.0
2012-03-29 11:40:00,84.25,84.27,84.25,84.27,1100.0,52.9472,52.9597,52.9472,52.9597,1100.0
2012-03-29 11:50:00,84.21,84.27,84.21,84.27,2500.0,52.922,52.9597,52.922,52.9597,2500.0
2012-03-29 12:00:00,84.26,84.29,84.25,84.25,8200.0,52.9535,52.9723,52.9472,52.9472,8200.0
2012-03-29 12:10:00,84.29,84.29,84.28,84.28,2400.0,52.9723,52.9723,52.966,52.966,2400.0
2012-03-29 12:20:00,84.26,84.3,84.26,84.3,1400.0,52.9535,52.9786,52.9535,52.9786,1400.0
2012-03-29 12:30:00,84.3,84.3,84.25,84.25,8600.0,52.9786,52.9786,52.9472,52.9472,8600.0
2012-03-29 12:40:00,84.29,84.29,84.23,84.23,7900.0,52.9723,52.9723,52.9346,52.9346,7900.0
2012-03-29 12:50:00,84.21,84.21,84.2,84.2,300.0,52.922,52.922,52.9158,52.9158,300.0
2012-03-29 13:00:00,84.22,84.22,84.22,84.22,1500.0,52.9283,52.9283,52.9283,52.9283,1500.0
2012-03-29 13:10:00,84.21,84.3,84.21,84.26,3200.0,52.922,52.9786,52.922,52.9535,3200.0
2012-03-29 13:20:00,84.25,84.29,84.25,84.29,700.0,52.9472,52.9723,52.9472,52.9723,700.0
2012-03-29 13:30:00,84.3,84.3,84.25,84.3,2300.0,52.9786,52.9786,52.9472,52.9786,2300.0
2012-03-29 13:40:00,84.29,84.29,84.29,84.29,200.0,52.9723,52.9723,52.9723,52.9723,200.0
2012-03-29 13:50:00,84.3,84.3,84.25,84.29,1100.0,52.9786,52.9786,52.9472,52.9723,1100.0
2012-03-29 14:00:00,84.28,84.29,84.26,84.26,2700.0,52.966,52.9723,52.9535,52.9535,2700.0
2012-03-29 14:10:00,84.26,84.3,84.26,84.29,15500.0,52.9535,52.9786,52.9535,52.9723,15500.0
2012-03-29 14:20:00,84.29,84.3,84.26,84.27,4000.0,52.9723,52.9786,52.9535,52.9597,4000.0
2012-03-29 14:30:00,84.29,84.3,84.26,84.26,1100.0,52.9723,52.9786,52.9535,52.9535,1100.0
2012-03-29 14:40:00,84.29,84.3,84.26,84.3,1700.0,52.9723,52.9786,52.9535,52.9786,1700.0
2012-03-29 14:50:00,84.3,84.32,84.29,84.32,6200.0,52.9786,52.9912,52.9723,52.9912,6200.0
2012-03-29 15:00:00,84.34,84.34,84.29,84.3,800.0,53.0037,53.0037,52.9723,52.9786,800.0
2012-03-29 15:10:00,84.3,84.32,84.27,84.32,1800.0,52.9786,52.9912,52.9597,52.9912,1800.0
2012-03-29 15:20:00,84.32,84.33,84.29,84.33,6800.0,52.9912,52.9974,52.9723,52.9974,6800.0
2012-03-29 15:30:00,84.29,84.34,84.29,84.34,4800.0,52.9723,53.0037,52.9723,53.0037,4800.0
2012-03-29 15:40:00,84.34,84.34,84.32,84.33,2600.0,53.0037,53.0037,52.9912,52.9974,2600.0
2012-03-29 15:50:00,84.33,84.36,84.33,84.36,4700.0,52.9974,53.0163,52.9974,53.0163,4700.0
2012-03-30 09:30:00,84.15,84.15,83.96,83.96,27000.0,53.0359,53.0359,52.9161,52.9161,27000.0
2012-03-30 09:40:00,83.96,83.97,83.91,83.95,4100.0,52.9161,52.9224,52.8846,52.9098,4100.0
2012-03-30 09:50:00,83.99,84.0,83.89,83.96,4700.0,52.935,52.9413,52.872,52.9161,4700.0
2012-03-30 10:00:00,83.96,83.97,83.92,83.95,2600.0,52.9161,52.9224,52.8909,52.9098,2600.0
2012-03-30 10:10:00,83.93,84.0,83.93,83.99,4100.0,52.8972,52.9413,52.8972,52.935,4100.0
2012-03-30 10:20:00,84.01,84.01,83.99,83.99,900.0,52.9476,52.9476,52.935,52.935,900.0
2012-03-30 10:30:00,84.0,84.01,84.0,84.01,1400.0,52.9413,52.9476,52.9413,52.9476,1400.0
2012-03-30 10:40:00,84.0,84.0,83.97,83.97,6500.0,52.9413,52.9413,52.9224,52.9224,6500.0
2012-03-30 10:50:00,83.99,84.0,83.95,83.95,400.0,52.935,52.9413,52.9098,52.9098,400.0
2012-03-30 11:00:00,84.01,84.01,84.01,84.01,4700.0,52.9476,52.9476,52.9476,52.9476,4700.0
2012-03-30 11:10:00,83.95,84.04,83.95,84.04,2000.0,52.9098,52.9665,52.9098,52.9665,2000.0
2012-03-30 11:20:00,84.04,84.04,84.03,84.03,800.0,52.9665,52.9665,52.9602,52.9602,800.0
2012-03-30 11:30:00,84.04,84.04,84.0,84.0,1500.0,52.9665,52.9665,52.9413,52.9413,1500.0
2012-03-30 11:40:00,84.03,84.03,84.0,84.03,2100.0,52.9602,52.9602,52.9413,52.9602,2100.0
2012-03-30 11:50:00,84.03,84.04,84.01,84.03,1500.0,52.9602,52.9665,52.9476,52.9602,1500.0
2012-03-30 12:00:00,84.04,84.04,84.02,84.03,3300.0,52.9665,52.9665,52.9539,52.9602,3300.0
2012-03-30 12:10:00,84.05,84.05,84.05,84.05,200.0,52.9729,52.9729,52.9729,52.9729,200.0
2012-03-30 12:20:00,84.03,84.07,84.02,84.07,5800.0,52.9602,52.9855,52.9539,52.9855,5800.0
2012-03-30 12:30:00,84.07,84.07,84.07,84.07,0.0,52.9855,52.9855,52.9855,52.9855,0.0
2012-03-30 12:40:00,84.07,84.07,84.04,84.04,2100.0,52.9855,52.9855,52.9665,52.9665,2100.0
2012-03-30 12:50:00,84.02,84.02,83.97,83.97,1300.0,52.9539,52.9539,52.9224,52.9224,1300.0
2012-03-30 13:00:00,83.99,84.01,83.97,83.97,1300.0,52.935,52.9476,52.9224,52.9224,1300.0
2012-03-30 13:10:00,83.96,83.96,83.95,83.95,2800.0,52.9161,52.9161,52.9098,52.9098,2800.0
2012-03-30 13:20:00,83.93,83.96,83.93,83.93,600.0,52.8972,52.9161,52.8972,52.8972,600.0
2012-03-30 13:30:00,83.96,83.97,83.93,83.93,8100.0,52.9161,52.9224,52.8972,52.8972,8100.0
2012-03-30 13:40:00,83.93,83.95,83.88,83.88,4400.0,52.8972,52.9098,52.8657,52.8657,4400.0
2012-03-30 13:50:00,83.85,83.88,83.78,83.8,5600.0,52.8468,52.8657,52.8027,52.8153,5600.0
2012-03-30 14:00:00,83.8,83.84,83.78,83.84,3200.0,52.8153,52.8405,52.8027,52.8405,3200.0
2012-03-30 14:10:00,83.8,83.82,83.76,83.77,21600.0,52.8153,52.8279,52.7901,52.7964,21600.0
2012-03-30 14:20:00,83.76,83.77,83.67,83.77,6800.0,52.7901,52.7964,52.7334,52.7964,6800.0
2012-03-30 14:30:00,83.74,83.77,83.7,83.76,4100.0,52.7775,52.7964,52.7523,52.7901,4100.0
2012-03-30 14:40:00,83.76,83.8,83.75,83.79,3100.0,52.7901,52.8153,52.7838,52.809,3100.0
2012-03-30 14:50:00,83.78,83.78,83.74,83.76,3500.0,52.8027,52.8027,52.7775,52.7901,3500.0
2012-03-30 15:00:00,83.77,83.79,83.74,83.74,3300.0,52.7964,52.809,52.7775,52.7775,3300.0
2012-03-30 15:10:00,83.79,83.8,83.74,83.74,8000.0,52.809,52.8153,52.7775,52.7775,8000.0
2012-03-30 15:20:00,83.78,83.78,83.74,83.77,3400.0,52.8027,52.8027,52.7775,52.7964,3400.0
2012-03-30 15:30:00,83.78,83.78,83.78,83.78,200.0,52.8027,52.8027,52.8027,52.8027,200.0
2012-03-30 15:40:00,83.79,83.8,83.79,83.8,12400.0,52.809,52.8153,52.809,52.8153,12400.0
2012-03-30 15:50:00,83.79,83.8,83.74,83.75,9800.0,52.809,52.8153,52.7775,52.7838,9800.0
2012-04-02 09:30:00,83.89,83.98,83.89,83.97,1700.0,52.872,52.9287,52.872,52.9224,1700.0
2012-04-02 09:40:00,83.73,83.73,83.73,83.73,100.0,52.7712,52.7712,52.7712,52.7712,100.0
2012-04-02 09:50:00,83.71,83.91,83.71,83.91,800.0,52.7586,52.8846,52.7586,52.8846,800.0
2012-04-02 10:00:00,83.75,83.86,83.75,83.84,400.0,52.7838,52.8531,52.7838,52.8405,400.0
2012-04-02 10:10:00,83.86,83.86,83.86,83.86,100.0,52.8531,52.8531,52.8531,52.8531,100.0
2012-04-02 10:20:00,83.8,83.8,83.8,83.8,100.0,52.8153,52.8153,52.8153,52.8153,100.0
2012-04-02 10:30:00,83.87,83.87,83.77,83.81,1900.0,52.8594,52.8594,52.7964,52.8216,1900.0
2012-04-02 10:40:00,83.81,83.9,83.8,83.8,35000.0,52.8216,52.8783,52.8153,52.8153,35000.0
2012-04-02 10:50:00,83.84,83.9,83.84,83.84,7200.0,52.8405,52.8783,52.8405,52.8405,7200.0
2012-04-02 11:00:00,83.87,83.9,83.82,83.82,2700.0,52.8594,52.8783,52.8279,52.8279,2700.0
2012-04-02 11:10:00,83.87,83.87,83.86,83.86,200.0,52.8594,52.8594,52.8531,52.8531,200.0
2012-04-02 11:20:00,83.89,83.89,83.83,83.83,3000.0,52.872,52.872,52.8342,52.8342,3000.0
2012-04-02 11:30:00,83.85,83.85,83.83,83.83,900.0,52.8468,52.8468,52.8342,52.8342,900.0
2012-04-02 11:40:00,83.87,83.87,83.84,83.84,700.0,52.8594,52.8594,52.8405,52.8405,700.0
2012-04-02 11:50:00,83.84,83.84,83.84,83.84,700.0,52.8405,52.8405,52.8405,52.8405,700.0
2012-04-02 12:00:00,83.82,83.85,83.82,83.84,2200.0,52.8279,52.8468,52.8279,52.8405,2200.0
2012-04-02 12:10:00,83.84,83.88,83.84,83.88,3800.0,52.8405,52.8657,52.8405,52.8657,3800.0
2012-04-02 12:20:00,83.87,83.87,83.84,83.84,32300.0,52.8594,52.8594,52.8405,52.8405,32300.0
2012-04-02 12:30:00,83.87,83.89,83.87,83.88,7800.0,52.8594,52.872,52.8594,52.8657,7800.0
2012-04-02 12:40:00,83.85,83.86,83.84,83.85,3200.0,52.8468,52.8531,52.8405,52.8468,3200.0
2012-04-02 12:50:00,83.86,83.86,83.82,83.82,3300.0,52.8531,52.8531,52.8279,52.8279,3300.0
2012-04-02 13:00:00,83.85,83.85,83.82,83.84,9000.0,52.8468,52.8468,52.8279,52.8405,9000.0
2012-04-02 13:10:00,83.82,83.85,83.77,83.8,16600.0,52.8279,52.8468,52.7964,52.8153,16600.0
2012-04-02 13:20:00,83.83,83.84,83.81,83.84,1600.0,52.8342,52.8405,52.8216,52.8405,1600.0
2012-04-02 13:30:00,83.84,83.84,83.75,83.83,124300.0,52.8405,52.8405,52.7838,52.8342,124300.0
2012-04-02 13:40:00,83.83,83.85,83.82,83.85,4500.0,52.8342,52.8468,52.8279,52.8468,4500.0
2012-04-02 13:50:00,83.84,83.84,83.79,83.79,3600.0,52.8405,52.8405,52.809,52.809,3600.0
2012-04-02 14:00:00,83.78,83.78,83.71,83.71,9300.0,52.8027,52.8027,52.7586,52.7586,9300.0
2012-04-02 14:10:00,83.75,83.75,83.75,83.75,300.0,52.7838,52.7838,52.7838,52.7838,300.0
2012-04-02 14:20:00,83.71,83.75,83.71,83.75,700.0,52.7586,52.7838,52.7586,52.7838,700.0
2012-04-02 14:30:00,83.72,83.75,83.72,83.72,5300.0,52.7649,52.7838,52.7649,52.7649,5300.0
2012-04-02 14:40:00,83.7,83.72,83.68,83.68,113900.0,52.7523,52.7649,52.7397,52.7397,113900.0
2012-04-02 14:50:00,83.68,83.68,83.65,83.68,17900.0,52.7397,52.7397,52.7207,52.7397,17900.0
2012-04-02 15:00:00,83.66,83.68,83.64,83.65,7400.0,52.7271,52.7397,52.7144,52.7207,7400.0
2012-04-02 15:10:00,83.67,83.68,83.6,83.61,3000.0,52.7334,52.7397,52.6892,52.6955,3000.0
2012-04-02 15:20:00,83.62,83.63,83.59,83.6,4500.0,52.7018,52.7081,52.6829,52.6892,4500.0
2012-04-02 15:30:00,83.62,83.62,83.57,83.58,250800.0,52.7018,52.7018,52.6703,52.6766,250800.0
2012-04-02 15:40:00,83.59,83.67,83.58,83.67,8700.0,52.6829,52.7334,52.6766,52.7334,8700.0
2012-04-02 15:50:00,83.67,83.67,83.63,83.66,2400.0,52.7334,52.7334,52.7081,52.7271,2400.0
2012-04-03 09:30:00,83.83,83.86,83.81,83.83,5300.0,52.8342,52.8531,52.8216,52.8342,5300.0
2012-04-03 09:40:00,83.85,83.87,83.85,83.87,5000.0,52.8468,52.8594,52.8468,52.8594,5000.0
2012-04-03 09:50:00,83.86,83.89,83.86,83.89,1300.0,52.8531,52.872,52.8531,52.872,1300.0
2012-04-03 10:00:00,83.87,83.87,83.85,83.86,600.0,52.8594,52.8594,52.8468,52.8531,600.0
2012-04-03 10:10:00,83.81,83.89,83.81,83.89,800.0,52.8216,52.872,52.8216,52.872,800.0
2012-04-03 10:20:00,83.87,83.88,83.83,83.86,1400.0,52.8594,52.8657,52.8342,52.8531,1400.0
2012-04-03 10:30:00,83.86,83.88,83.86,83.87,1400.0,52.8531,52.8657,52.8531,52.8594,1400.0
2012-04-03 10:40:00,83.87,83.89,83.83,83.84,4200.0,52.8594,52.872,52.8342,52.8405,4200.0
2012-04-03 10:50:00,83.86,83.86,83.85,83.85,700.0,52.8531,52.8531,52.8468,52.8468,700.0
2012-04-03 11:00:00,83.85,83.86,83.84,83.86,1300.0,52.8468,52.8531,52.8405,52.8531,1300.0
2012-04-03 11:10:00,83.87,83.92,83.87,83.89,2400.0,52.8594,52.8909,52.8594,52.872,2400.0
2012-04-03 11:20:00,83.89,83.91,83.88,83.91,1000.0,52.872,52.8846,52.8657,52.8846,1000.0
2012-04-03 11:30:00,83.93,83.96,83.91,83.95,5500.0,52.8972,52.9161,52.8846,52.9098,5500.0
2012-04-03 11:40:00,83.91,83.95,83.91,83.94,5300.0,52.8846,52.9098,52.8846,52.9035,5300.0
2012-04-03 11:50:00,83.94,83.96,83.92,83.94,2800.0,52.9035,52.9161,52.8909,52.9035,2800.0
2012-04-03 12:00:00,83.94,83.95,83.93,83.95,7600.0,52.9035,52.9098,52.8972,52.9098,7600.0
2012-04-03 12:10:00,83.96,83.97,83.93,83.93,2900.0,52.9161,52.9224,52.8972,52.8972,2900.0
2012-04-03 12:20:00,83.91,83.96,83.91,83.92,5400.0,52.8846,52.9161,52.8846,52.8909,5400.0
2012-04-03 12:30:00,83.92,83.94,83.92,83.94,1200.0,52.8909,52.9035,52.8909,52.9035,1200.0
2012-04-03 12:40:00,83.94,83.94,83.91,83.93,3200.0,52.9035,52.9035,52.8846,52.8972,3200.0
2012-04-03 12:50:00,83.92,83.93,83.92,83.93,2400.0,52.8909,52.8972,52.8909,52.8972,2400.0
2012-04-03 13:00:00,83.91,83.91,83.91,83.91,2000.0,52.8846,52.8846,52.8846,52.8846,2000.0
2012-04-03 13:10:00,83.91,83.91,83.9,83.9,1600.0,52.8846,52.8846,52.8783,52.8783,1600.0
2012-04-03 13:20:00,83.89,83.91,83.88,83.9,4100.0,52.872,52.8846,52.8657,52.8783,4100.0
2012-04-03 13:30:00,83.88,83.92,83.88,83.91,4500.0,52.8657,52.8909,52.8657,52.8846,4500.0
2012-04-03 13:40:00,83.91,83.91,83.87,83.87,1100.0,52.8846,52.8846,52.8594,52.8594,1100.0
2012-04-03 13:50:00,83.87,83.87,83.83,83.87,2700.0,52.8594,52.8594,52.8342,52.8594,2700.0
2012-04-03 14:00:00,83.83,83.83,83.55,83.55,3600.0,52.8342,52.8342,52.6577,52.6577,3600.0
2012-04-03 14:10:00,83.58,83.58,83.46,83.48,3400.0,52.6766,52.6766,52.601,52.6136,3400.0
2012-04-03 14:20:00,83.49,83.55,83.43,83.43,6800.0,52.6199,52.6577,52.5821,52.5821,6800.0
2012-04-03 14:30:00,83.44,83.44,83.4,83.4,3700.0,52.5884,52.5884,52.5632,52.5632,3700.0
2012-04-03 14:40:00,83.43,83.46,83.39,83.39,2000.0,52.5821,52.601,52.5569,52.5569,2000.0
2012-04-03 14:50:00,83.41,83.41,83.36,83.36,6500.0,52.5695,52.5695,52.538,52.538,6500.0
2012-04-03 15:00:00,83.33,83.35,83.33,83.35,2000.0,52.5191,52.5317,52.5191,52.5317,2000.0
2012-04-03 15:10:00,83.37,83.38,83.3,83.36,3100.0,52.5443,52.5506,52.5002,52.538,3100.0
2012-04-03 15:20:00,83.38,83.4,83.34,83.34,900.0,52.5506,52.5632,52.5254,52.5254,900.0
2012-04-03 15:30:00,83.35,83.35,83.3,83.3,3700.0,52.5317,52.5317,52.5002,52.5002,3700.0
2012-04-03 15:40:00,83.32,83.32,83.27,83.28,2500.0,52.5128,52.5128,52.4813,52.4876,2500.0
2012-04-03 15:50:00,83.31,83.36,83.28,83.36,6200.0,52.5065,52.538,52.4876,52.538,6200.0
2012-04-04 09:30:00,83.53,83.58,83.5,83.56,4100.0,52.6451,52.6766,52.6262,52.664,4100.0
2012-04-04 09:40:00,83.58,83.58,83.56,83.56,300.0,52.6766,52.6766,52.664,52.664,300.0
2012-04-04 09:50:00,83.51,83.56,83.51,83.51,500.0,52.6325,52.664,52.6325,52.6325,500.0
2012-04-04 10:00:00,83.52,83.52,83.52,83.52,300.0,52.6388,52.6388,52.6388,52.6388,300.0
2012-04-04 10:10:00,83.58,83.58,83.58,83.58,900.0,52.6766,52.6766,52.6766,52.6766,900.0
2012-04-04 10:20:00,83.55,83.58,83.55,83.58,1800.0,52.6577,52.6766,52.6577,52.6766,1800.0
2012-04-04 10:30:00,83.53,83.53,83.53,83.53,600.0,52.6451,52.6451,52.6451,52.6451,600.0
2012-04-04 10:40:00,83.51,83.55,83.51,83.55,1400.0,52.6325,52.6577,52.6325,52.6577,1400.0
2012-04-04 10:50:00,83.56,83.56,83.55,83.55,1000.0,52.664,52.664,52.6577,52.6577,1000.0
2012-04-04 11:00:00,83.5,83.55,83.5,83.55,1000.0,52.6262,52.6577,52.6262,52.6577,1000.0
2012-04-04 11:10:00,83.55,83.57,83.5,83.52,20000.0,52.6577,52.6703,52.6262,52.6388,20000.0
2012-04-04 11:20:00,83.58,83.58,83.56,83.56,800.0,52.6766,52.6766,52.664,52.664,800.0
2012-04-04 11:30:00,83.58,83.59,83.51,83.58,21500.0,52.6766,52.6829,52.6325,52.6766,21500.0
2012-04-04 11:40:00,83.59,83.6,83.52,83.59,600.0,52.6829,52.6892,52.6388,52.6829,600.0
2012-04-04 11:50:00,83.59,83.6,83.59,83.6,400.0,52.6829,52.6892,52.6829,52.6892,400.0
2012-04-04 12:00:00,83.58,83.6,83.58,83.6,200.0,52.6766,52.6892,52.6766,52.6892,200.0
2012-04-04 12:10:00,83.6,83.6,83.59,83.6,4600.0,52.6892,52.6892,52.6829,52.6892,4600.0
2012-04-04 12:20:00,83.54,83.6,83.54,83.6,200.0,52.6514,52.6892,52.6514,52.6892,200.0
2012-04-04 12:30:00,83.6,83.63,83.6,83.62,2500.0,52.6892,52.7081,52.6892,52.7018,2500.0
2012-04-04 12:40:00,83.65,83.69,83.61,83.61,1400.0,52.7207,52.746,52.6955,52.6955,1400.0
2012-04-04 12:50:00,83.59,83.67,83.59,83.67,5700.0,52.6829,52.7334,52.6829,52.7334,5700.0
2012-04-04 13:00:00,83.67,83.67,83.67,83.67,1000.0,52.7334,52.7334,52.7334,52.7334,1000.0
2012-04-04 13:10:00,83.68,83.68,83.66,83.67,3400.0,52.7397,52.7397,52.7271,52.7334,3400.0
2012-04-04 13:20:00,83.67,83.7,83.65,83.65,2500.0,52.7334,52.7523,52.7207,52.7207,2500.0
2012-04-04 13:30:00,83.64,83.65,83.62,83.65,1700.0,52.7144,52.7207,52.7018,52.7207,1700.0
2012-04-04 13:40:00,83.65,83.68,83.63,83.67,2000.0,52.7207,52.7397,52.7081,52.7334,2000.0
2012-04-04 13:50:00,83.68,83.72,83.67,83.71,43200.0,52.7397,52.7649,52.7334,52.7586,43200.0
2012-04-04 14:00:00,83.67,83.72,83.66,83.72,42700.0,52.7334,52.7649,52.7271,52.7649,42700.0
2012-04-04 14:10:00,83.73,83.74,83.67,83.67,3200.0,52.7712,52.7775,52.7334,52.7334,3200.0
2012-04-04 14:20:00,83.74,83.75,83.69,83.73,4200.0,52.7775,52.7838,52.746,52.7712,4200.0
2012-04-04 14:30:00,83.74,83.74,83.71,83.72,10200.0,52.7775,52.7775,52.7586,52.7649,10200.0
2012-04-04 14:40:00,83.7,83.71,83.65,83.66,9200.0,52.7523,52.7586,52.7207,52.7271,9200.0
2012-04-04 14:50:00,83.68,83.71,83.66,83.66,900.0,52.7397,52.7586,52.7271,52.7271,900.0
2012-04-04 15:00:00,83.71,83.71,83.66,83.66,2900.0,52.7586,52.7586,52.7271,52.7271,2900.0
2012-04-04 15:10:00,83.7,83.7,83.65,83.65,500.0,52.7523,52.7523,52.7207,52.7207,500.0
2012-04-04 15:20:00,83.7,83.72,83.66,83.69,1500.0,52.7523,52.7649,52.7271,52.746,1500.0
2012-04-04 15:30:00,83.7,83.73,83.69,83.7,3700.0,52.7523,52.7712,52.746,52.7523,3700.0
2012-04-04 15:40:00,83.72,83.72,83.68,83.7,3000.0,52.7649,52.7649,52.7397,52.7523,3000.0
2012-04-04 15:50:00,83.76,83.76,83.76,83.76,700.0,52.7901,52.7901,52.7901,52.7901,700.0
2012-04-05 09:30:00,83.86,83.86,83.84,83.84,8300.0,52.8531,52.8531,52.8405,52.8405,8300.0
2012-04-05 09:40:00,83.81,83.81,83.73,83.73,500.0,52.8216,52.8216,52.7712,52.7712,500.0
2012-04-05 09:50:00,83.72,83.72,83.64,83.64,200.0,52.7649,52.7649,52.7144,52.7144,200.0
2012-04-05 10:00:00,83.75,83.79,83.7,83.77,135600.0,52.7838,52.809,52.7523,52.7964,135600.0
2012-04-05 10:10:00,83.79,83.83,83.75,83.79,186300.0,52.809,52.8342,52.7838,52.809,186300.0
2012-04-05 10:20:00,83.8,83.81,83.77,83.78,288200.0,52.8153,52.8216,52.7964,52.8027,288200.0
2012-04-05 10:30:00,83.79,83.84,83.76,83.76,19200.0,52.809,52.8405,52.7901,52.7901,19200.0
2012-04-05 10:40:00,83.8,83.8,83.8,83.8,200.0,52.8153,52.8153,52.8153,52.8153,200.0
2012-04-05 10:50:00,83.78,83.79,83.71,83.73,7800.0,52.8027,52.809,52.7586,52.7712,7800.0
2012-04-05 11:00:00,83.74,83.78,83.72,83.77,1500.0,52.7775,52.8027,52.7649,52.7964,1500.0
2012-04-05 11:10:00,83.76,83.76,83.69,83.69,1500.0,52.7901,52.7901,52.746,52.746,1500.0
2012-04-05 11:20:00,83.72,83.79,83.69,83.74,4300.0,52.7649,52.809,52.746,52.7775,4300.0
2012-04-05 11:30:00,83.72,83.81,83.72,83.81,3900.0,52.7649,52.8216,52.7649,52.8216,3900.0
2012-04-05 11:40:00,83.82,83.82,83.74,83.78,1100.0,52.8279,52.8279,52.7775,52.8027,1100.0
2012-04-05 11:50:00,83.8,83.82,83.8,83.81,500.0,52.8153,52.8279,52.8153,52.8216,500.0
2012-04-05 12:00:00,83.82,83.82,83.77,83.78,1800.0,52.8279,52.8279,52.7964,52.8027,1800.0
2012-04-05 12:10:00,83.78,83.78,83.78,83.78,0.0,52.8027,52.8027,52.8027,52.8027,0.0
2012-04-05 12:20:00,83.81,83.81,83.79,83.81,700.0,52.8216,52.8216,52.809,52.8216,700.0
2012-04-05 12:30:00,83.81,83.83,83.79,83.83,1800.0,52.8216,52.8342,52.809,52.8342,1800.0
2012-04-05 12:40:00,83.84,83.85,83.81,83.81,500.0,52.8405,52.8468,52.8216,52.8216,500.0
2012-04-05 12:50:00,83.84,83.87,83.84,83.85,7800.0,52.8405,52.8594,52.8405,52.8468,7800.0
2012-04-05 13:00:00,83.86,83.86,83.86,83.86,1000.0,52.8531,52.8531,52.8531,52.8531,1000.0
2012-04-05 13:10:00,83.88,83.88,83.84,83.87,500.0,52.8657,52.8657,52.8405,52.8594,500.0
2012-04-05 13:20:00,83.83,83.88,83.83,83.83,3800.0,52.8342,52.8657,52.8342,52.8342,3800.0
2012-04-05 13:30:00,83.87,83.87,83.81,83.81,5200.0,52.8594,52.8594,52.8216,52.8216,5200.0
2012-04-05 13:40:00,83.81,83.84,83.8,83.8,9400.0,52.8216,52.8405,52.8153,52.8153,9400.0
2012-04-05 13:50:00,83.87,83.87,83.83,83.83,13900.0,52.8594,52.8594,52.8342,52.8342,13900.0
2012-04-05 14:00:00,83.84,83.88,83.84,83.88,2000.0,52.8405,52.8657,52.8405,52.8657,2000.0
2012-04-05 14:10:00,83.88,83.9,83.87,83.9,1400.0,52.8657,52.8783,52.8594,52.8783,1400.0
2012-04-05 14:20:00,83.81,83.9,83.81,83.9,600.0,52.8216,52.8783,52.8216,52.8783,600.0
2012-04-05 14:30:00,83.9,83.9,83.83,83.88,4600.0,52.8783,52.8783,52.8342,52.8657,4600.0
2012-04-05 14:40:00,83.88,83.88,83.8,83.81,3100.0,52.8657,52.8657,52.8153,52.8216,3100.0
2012-04-05 14:50:00,83.86,83.89,83.81,83.89,300.0,52.8531,52.872,52.8216,52.872,300.0
2012-04-05 15:00:00,83.88,83.88,83.85,83.85,1700.0,52.8657,52.8657,52.8468,52.8468,1700.0
2012-04-05 15:10:00,83.88,83.89,83.87,83.89,2100.0,52.8657,52.872,52.8594,52.872,2100.0
2012-04-05 15:20:00,83.88,83.88,83.85,83.85,3200.0,52.8657,52.8657,52.8468,52.8468,3200.0
2012-04-05 15:30:00,83.84,83.87,83.81,83.87,5300.0,52.8405,52.8594,52.8216,52.8594,5300.0
2012-04-05 15:40:00,83.85,83.86,83.81,83.83,11300.0,52.8468,52.8531,52.8216,52.8342,11300.0
2012-04-05 15:50:00,83.86,83.87,83.83,83.86,6700.0,52.8531,52.8594,52.8342,52.8531,6700.0
2012-04-09 09:30:00,84.35,84.35,84.09,84.09,9000.0,53.1619,53.1619,52.9981,52.9981,9000.0
2012-04-09 09:40:00,84.24,84.28,84.09,84.26,1600.0,53.0926,53.1178,52.9981,53.1052,1600.0
2012-04-09 09:50:00,84.24,84.24,84.19,84.24,1400.0,53.0926,53.0926,53.0611,53.0926,1400.0
2012-04-09 10:00:00,84.25,84.26,84.19,84.2,2300.0,53.0989,53.1052,53.0611,53.0674,2300.0
2012-04-09 10:10:00,84.2,84.27,84.2,84.2,11200.0,53.0674,53.1115,53.0674,53.0674,11200.0
2012-04-09 10:20:00,84.23,84.27,84.2,84.27,600.0,53.0863,53.1115,53.0674,53.1115,600.0
2012-04-09 10:30:00,84.3,84.3,84.2,84.27,7000.0,53.1304,53.1304,53.0674,53.1115,7000.0
2012-04-09 10:40:00,84.26,84.26,84.24,84.24,600.0,53.1052,53.1052,53.0926,53.0926,600.0
2012-04-09 10:50:00,84.31,84.31,84.24,84.27,2200.0,53.1367,53.1367,53.0926,53.1115,2200.0
2012-04-09 11:00:00,84.3,84.31,84.27,84.31,1000.0,53.1304,53.1367,53.1115,53.1367,1000.0
2012-04-09 11:10:00,84.26,84.27,84.26,84.26,2700.0,53.1052,53.1115,53.1052,53.1052,2700.0
2012-04-09 11:20:00,84.26,84.27,84.26,84.26,2200.0,53.1052,53.1115,53.1052,53.1052,2200.0
2012-04-09 11:30:00,84.27,84.31,84.26,84.27,3600.0,53.1115,53.1367,53.1052,53.1115,3600.0
2012-04-09 11:40:00,84.29,84.32,84.27,84.32,1100.0,53.1241,53.143,53.1115,53.143,1100.0
2012-04-09 11:50:00,84.32,84.32,84.27,84.27,3200.0,53.143,53.143,53.1115,53.1115,3200.0
2012-04-09 12:00:00,84.32,84.32,84.32,84.32,100.0,53.143,53.143,53.143,53.143,100.0
2012-04-09 12:10:00,84.31,84.32,84.26,84.26,1600.0,53.1367,53.143,53.1052,53.1052,1600.0
2012-04-09 12:20:00,84.26,84.31,84.26,84.31,2200.0,53.1052,53.1367,53.1052,53.1367,2200.0
2012-04-09 12:30:00,84.29,84.31,84.29,84.3,2800.0,53.1241,53.1367,53.1241,53.1304,2800.0
2012-04-09 12:40:00,84.28,84.28,84.24,84.26,4500.0,53.1178,53.1178,53.0926,53.1052,4500.0
2012-04-09 12:50:00,84.27,84.29,84.24,84.28,3800.0,53.1115,53.1241,53.0926,53.1178,3800.0
2012-04-09 13:00:00,84.28,84.29,84.25,84.26,3300.0,53.1178,53.1241,53.0989,53.1052,3300.0
2012-04-09 13:10:00,84.25,84.3,84.25,84.25,1300.0,53.0989,53.1304,53.0989,53.0989,1300.0
2012-04-09 13:20:00,84.26,84.31,84.26,84.29,1800.0,53.1052,53.1367,53.1052,53.1241,1800.0
2012-04-09 13:30:00,84.29,84.31,84.28,84.29,4900.0,53.1241,53.1367,53.1178,53.1241,4900.0
2012-04-09 13:40:00,84.3,84.3,84.28,84.28,500.0,53.1304,53.1304,53.1178,53.1178,500.0
2012-04-09 13:50:00,84.29,84.3,84.28,84.28,1700.0,53.1241,53.1304,53.1178,53.1178,1700.0
2012-04-09 14:00:00,84.28,84.3,84.28,84.3,900.0,53.1178,53.1304,53.1178,53.1304,900.0
2012-04-09 14:10:00,84.3,84.31,84.28,84.29,10400.0,53.1304,53.1367,53.1178,53.1241,10400.0
2012-04-09 14:20:00,84.3,84.3,84.28,84.28,2100.0,53.1304,53.1304,53.1178,53.1178,2100.0
2012-04-09 14:30:00,84.3,84.31,84.29,84.3,13700.0,53.1304,53.1367,53.1241,53.1304,13700.0
2012-04-09 14:40:00,84.29,84.32,84.29,84.29,4000.0,53.1241,53.143,53.1241,53.1241,4000.0
2012-04-09 14:50:00,84.28,84.3,84.28,84.3,1200.0,53.1178,53.1304,53.1178,53.1304,1200.0
2012-04-09 15:00:00,84.29,84.29,84.28,84.29,1100.0,53.1241,53.1241,53.1178,53.1241,1100.0
2012-04-09 15:10:00,84.3,84.32,84.28,84.31,3400.0,53.1304,53.143,53.1178,53.1367,3400.0
2012-04-09 15:20:00,84.31,84.31,84.3,84.31,2900.0,53.1367,53.1367,53.1304,53.1367,2900.0
2012-04-09 15:30:00,84.31,84.31,84.29,84.29,4100.0,53.1367,53.1367,53.1241,53.1241,4100.0
2012-04-09 15:40:00,84.3,84.3,84.28,84.29,6000.0,53.1304,53.1304,53.1178,53.1241,6000.0
2012-04-09 15:50:00,84.28,84.28,84.27,84.28,6100.0,53.1178,53.1178,53.1115,53.1178,6100.0
2012-04-10 09:30:00,84.4,84.4,84.22,84.27,15800.0,53.1934,53.1934,53.08,53.1115,15800.0
2012-04-10 09:40:00,84.27,84.28,84.23,84.28,2500.0,53.1115,53.1178,53.0863,53.1178,2500.0
2012-04-10 09:50:00,84.28,84.29,84.23,84.23,21700.0,53.1178,53.1241,53.0863,53.0863,21700.0
2012-04-10 10:00:00,84.25,84.31,84.25,84.29,30700.0,53.0989,53.1367,53.0989,53.1241,30700.0
2012-04-10 10:10:00,84.29,84.33,84.27,84.31,5200.0,53.1241,53.1493,53.1115,53.1367,5200.0
2012-04-10 10:20:00,84.3,84.32,84.3,84.32,300.0,53.1304,53.143,53.1304,53.143,300.0
2012-04-10 10:30:00,84.33,84.33,84.3,84.3,1900.0,53.1493,53.1493,53.1304,53.1304,1900.0
2012-04-10 10:40:00,84.3,84.3,84.26,84.27,800.0,53.1304,53.1304,53.1052,53.1115,800.0
2012-04-10 10:50:00,84.27,84.27,84.27,84.27,0.0,53.1115,53.1115,53.1115,53.1115,0.0
2012-04-10 11:00:00,84.28,84.3,84.28,84.3,700.0,53.1178,53.1304,53.1178,53.1304,700.0
2012-04-10 11:10:00,84.3,84.32,84.3,84.32,2300.0,53.1304,53.143,53.1304,53.143,2300.0
2012-04-10 11:20:00,84.31,84.32,84.31,84.32,200.0,53.1367,53.143,53.1367,53.143,200.0
2012-04-10 11:30:00,84.32,84.32,84.29,84.3,1800.0,53.143,53.143,53.1241,53.1304,1800.0
2012-04-10 11:40:00,84.36,84.36,84.3,84.3,2500.0,53.1682,53.1682,53.1304,53.1304,2500.0
2012-04-10 11:50:00,84.36,84.39,84.33,84.39,3800.0,53.1682,53.1871,53.1493,53.1871,3800.0
2012-04-10 12:00:00,84.38,84.38,84.36,84.37,2100.0,53.1808,53.1808,53.1682,53.1745,2100.0
2012-04-10 12:10:00,84.37,84.4,84.31,84.39,1500.0,53.1745,53.1934,53.1367,53.1871,1500.0
2012-04-10 12:20:00,84.39,84.39,84.37,84.39,600.0,53.1871,53.1871,53.1745,53.1871,600.0
2012-04-10 12:30:00,84.32,84.39,84.32,84.36,600.0,53.143,53.1871,53.143,53.1682,600.0
2012-04-10 12:40:00,84.36,84.37,84.31,84.31,500.0,53.1682,53.1745,53.1367,53.1367,500.0
2012-04-10 12:50:00,84.36,84.36,84.31,84.31,900.0,53.1682,53.1682,53.1367,53.1367,900.0
2012-04-10 13:00:00,84.34,84.34,84.34,84.34,200.0,53.1556,53.1556,53.1556,53.1556,200.0
2012-04-10 13:10:00,84.34,84.34,84.32,84.33,1700.0,53.1556,53.1556,53.143,53.1493,1700.0
2012-04-10 13:20:00,84.33,84.33,84.33,84.33,0.0,53.1493,53.1493,53.1493,53.1493,0.0
2012-04-10 13:30:00,84.39,84.39,84.37,84.37,4600.0,53.1871,53.1871,53.1745,53.1745,4600.0
2012-04-10 13:40:00,84.34,84.38,84.34,84.34,900.0,53.1556,53.1808,53.1556,53.1556,900.0
2012-04-10 13:50:00,84.33,84.39,84.33,84.36,4300.0,53.1493,53.1871,53.1493,53.1682,4300.0
2012-04-10 14:00:00,84.36,84.4,84.3,84.33,7000.0,53.1682,53.1934,53.1304,53.1493,7000.0
2012-04-10 14:10:00,84.31,84.33,84.31,84.33,3200.0,53.1367,53.1493,53.1367,53.1493,3200.0
2012-04-10 14:20:00,84.33,84.38,84.33,84.37,8900.0,53.1493,53.1808,53.1493,53.1745,8900.0
2012-04-10 14:30:00,84.37,84.39,84.32,84.39,7700.0,53.1745,53.1871,53.143,53.1871,7700.0
2012-04-10 14:40:00,84.38,84.42,84.36,84.36,5400.0,53.1808,53.206,53.1682,53.1682,5400.0
2012-04-10 14:50:00,84.37,84.38,84.35,84.35,4700.0,53.1745,53.1808,53.1619,53.1619,4700.0
2012-04-10 15:00:00,84.35,84.4,84.35,84.4,1600.0,53.1619,53.1934,53.1619,53.1934,1600.0
2012-04-10 15:10:00,84.35,84.4,84.35,84.35,600.0,53.1619,53.1934,53.1619,53.1619,600.0
2012-04-10 15:20:00,84.41,84.44,84.4,84.44,24600.0,53.1997,53.2187,53.1934,53.2187,24600.0
2012-04-10 15:30:00,84.43,84.43,84.39,84.39,1600.0,53.2123,53.2123,53.1871,53.1871,1600.0
2012-04-10 15:40:00,84.44,84.44,84.43,84.43,1500.0,53.2187,53.2187,53.2123,53.2123,1500.0
2012-04-10 15:50:00,84.41,84.43,84.41,84.42,5500.0,53.1997,53.2123,53.1997,53.206,5500.0
2012-04-11 09:30:00,84.29,84.29,84.14,84.18,25200.0,53.1241,53.1241,53.0296,53.0548,25200.0
2012-04-11 09:40:00,84.22,84.23,84.11,84.11,2500.0,53.08,53.0863,53.0107,53.0107,2500.0
2012-04-11 09:50:00,84.11,84.25,84.11,84.24,1200.0,53.0107,53.0989,53.0107,53.0926,1200.0
2012-04-11 10:00:00,84.21,84.21,84.06,84.21,2000.0,53.0737,53.0737,52.9792,53.0737,2000.0
2012-04-11 10:10:00,84.21,84.21,84.21,84.21,0.0,53.0737,53.0737,53.0737,53.0737,0.0
2012-04-11 10:20:00,84.22,84.22,84.07,84.13,7500.0,53.08,53.08,52.9855,53.0233,7500.0
2012-04-11 10:30:00,84.17,84.17,84.05,84.14,1000.0,53.0485,53.0485,52.9729,53.0296,1000.0
2012-04-11 10:40:00,84.22,84.22,84.14,84.14,1600.0,53.08,53.08,53.0296,53.0296,1600.0
2012-04-11 10:50:00,84.24,84.24,84.24,84.24,200.0,53.0926,53.0926,53.0926,53.0926,200.0
2012-04-11 11:00:00,84.25,84.27,84.2,84.27,3700.0,53.0989,53.1115,53.0674,53.1115,3700.0
2012-04-11 11:10:00,84.25,84.26,84.25,84.26,500.0,53.0989,53.1052,53.0989,53.1052,500.0
2012-04-11 11:20:00,84.27,84.27,84.27,84.27,200.0,53.1115,53.1115,53.1115,53.1115,200.0
2012-04-11 11:30:00,84.25,84.26,84.24,84.25,2900.0,53.0989,53.1052,53.0926,53.0989,2900.0
2012-04-11 11:40:00,84.27,84.27,84.24,84.24,3600.0,53.1115,53.1115,53.0926,53.0926,3600.0
2012-04-11 11:50:00,84.24,84.24,84.23,84.23,4000.0,53.0926,53.0926,53.0863,53.0863,4000.0
2012-04-11 12:00:00,84.24,84.24,84.24,84.24,2200.0,53.0926,53.0926,53.0926,53.0926,2200.0
2012-04-11 12:10:00,84.23,84.24,84.23,84.24,700.0,53.0863,53.0926,53.0863,53.0926,700.0
2012-04-11 12:20:00,84.24,84.24,84.22,84.22,6000.0,53.0926,53.0926,53.08,53.08,6000.0
2012-04-11 12:30:00,84.24,84.24,84.2,84.22,1300.0,53.0926,53.0926,53.0674,53.08,1300.0
2012-04-11 12:40:00,84.22,84.24,84.22,84.24,1000.0,53.08,53.0926,53.08,53.0926,1000.0
2012-04-11 12:50:00,84.23,84.23,84.2,84.23,1100.0,53.0863,53.0863,53.0674,53.0863,1100.0
2012-04-11 13:00:00,84.2,84.22,84.2,84.2,500.0,53.0674,53.08,53.0674,53.0674,500.0
2012-04-11 13:10:00,84.2,84.21,84.15,84.17,2300.0,53.0674,53.0737,53.0359,53.0485,2300.0
2012-04-11 13:20:00,84.19,84.27,84.19,84.19,6300.0,53.0611,53.1115,53.0611,53.0611,6300.0
2012-04-11 13:30:00,84.2,84.27,84.2,84.24,10900.0,53.0674,53.1115,53.0674,53.0926,10900.0
2012-04-11 13:40:00,84.27,84.27,84.27,84.27,100.0,53.1115,53.1115,53.1115,53.1115,100.0
2012-04-11 13:50:00,84.25,84.26,84.24,84.24,1200.0,53.0989,53.1052,53.0926,53.0926,1200.0
2012-04-11 14:00:00,84.24,84.27,84.24,84.27,2100.0,53.0926,53.1115,53.0926,53.1115,2100.0
2012-04-11 14:10:00,84.28,84.28,84.2,84.25,6700.0,53.1178,53.1178,53.0674,53.0989,6700.0
2012-04-11 14:20:00,84.26,84.29,84.26,84.28,2800.0,53.1052,53.1241,53.1052,53.1178,2800.0
2012-04-11 14:30:00,84.25,84.29,84.25,84.29,2900.0,53.0989,53.1241,53.0989,53.1241,2900.0
2012-04-11 14:40:00,84.27,84.29,84.25,84.26,7200.0,53.1115,53.1241,53.0989,53.1052,7200.0
2012-04-11 14:50:00,84.25,84.28,84.25,84.25,1300.0,53.0989,53.1178,53.0989,53.0989,1300.0
2012-04-11 15:00:00,84.29,84.32,84.28,84.28,3900.0,53.1241,53.143,53.1178,53.1178,3900.0
2012-04-11 15:10:00,84.3,84.31,84.24,84.3,6300.0,53.1304,53.1367,53.0926,53.1304,6300.0
2012-04-11 15:20:00,84.3,84.3,84.26,84.26,1600.0,53.1304,53.1304,53.1052,53.1052,1600.0
2012-04-11 15:30:00,84.31,84.31,84.25,84.27,3200.0,53.1367,53.1367,53.0989,53.1115,3200.0
2012-04-11 15:40:00,84.26,84.28,84.26,84.28,500.0,53.1052,53.1178,53.1052,53.1178,500.0
2012-04-11 15:50:00,84.27,84.32,84.26,84.32,18200.0,53.1115,53.143,53.1052,53.143,18200.0
2012-04-12 09:30:00,84.34,84.34,84.21,84.24,10900.0,53.1556,53.1556,53.0737,53.0926,10900.0
2012-04-12 09:40:00,84.22,84.23,84.22,84.22,2400.0,53.08,53.0863,53.08,53.08,2400.0
2012-04-12 09:50:00,84.25,84.27,84.23,84.25,5400.0,53.0989,53.1115,53.0863,53.0989,5400.0
2012-04-12 10:00:00,84.26,84.26,84.25,84.25,200.0,53.1052,53.1052,53.0989,53.0989,200.0
2012-04-12 10:10:00,84.25,84.25,84.25,84.25,100.0,53.0989,53.0989,53.0989,53.0989,100.0
2012-04-12 10:20:00,84.24,84.24,84.24,84.24,300.0,53.0926,53.0926,53.0926,53.0926,300.0
2012-04-12 10:30:00,84.25,84.25,84.25,84.25,200.0,53.0989,53.0989,53.0989,53.0989,200.0
2012-04-12 10:40:00,84.24,84.25,84.22,84.23,8600.0,53.0926,53.0989,53.08,53.0863,8600.0
2012-04-12 10:50:00,84.22,84.23,84.22,84.23,1300.0,53.08,53.0863,53.08,53.0863,1300.0
2012-04-12 11:00:00,84.23,84.23,84.22,84.23,2100.0,53.0863,53.0863,53.08,53.0863,2100.0
2012-04-12 11:10:00,84.22,84.23,84.22,84.23,26300.0,53.08,53.0863,53.08,53.0863,26300.0
2012-04-12 11:20:00,84.23,84.23,84.22,84.23,11000.0,53.0863,53.0863,53.08,53.0863,11000.0
2012-04-12 11:30:00,84.23,84.24,84.23,84.24,9200.0,53.0863,53.0926,53.0863,53.0926,9200.0
2012-04-12 11:40:00,84.24,84.24,84.23,84.23,2400.0,53.0926,53.0926,53.0863,53.0863,2400.0
2012-04-12 11:50:00,84.22,84.22,84.22,84.22,600.0,53.08,53.08,53.08,53.08,600.0
2012-04-12 12:00:00,84.23,84.23,84.22,84.23,800.0,53.0863,53.0863,53.08,53.0863,800.0
2012-04-12 12:10:00,84.23,84.23,84.22,84.22,16000.0,53.0863,53.0863,53.08,53.08,16000.0
2012-04-12 12:20:00,84.23,84.23,84.22,84.22,3100.0,53.0863,53.0863,53.08,53.08,3100.0
2012-04-12 12:30:00,84.23,84.24,84.23,84.24,2600.0,53.0863,53.0926,53.0863,53.0926,2600.0
2012-04-12 12:40:00,84.24,84.24,84.22,84.22,600.0,53.0926,53.0926,53.08,53.08,600.0
2012-04-12 12:50:00,84.22,84.23,84.22,84.23,1100.0,53.08,53.0863,53.08,53.0863,1100.0
2012-04-12 13:00:00,84.23,84.23,84.23,84.23,1400.0,53.0863,53.0863,53.0863,53.0863,1400.0
2012-04-12 13:10:00,84.23,84.23,84.23,84.23,2400.0,53.0863,53.0863,53.0863,53.0863,2400.0
2012-04-12 13:20:00,84.23,84.27,84.23,84.27,3700.0,53.0863,53.1115,53.0863,53.1115,3700.0
2012-04-12 13:30:00,84.28,84.28,84.26,84.27,1600.0,53.1178,53.1178,53.1052,53.1115,1600.0
2012-04-12 13:40:00,84.27,84.27,84.24,84.24,1300.0,53.1115,53.1115,53.0926,53.0926,1300.0
2012-04-12 13:50:00,84.25,84.29,84.24,84.28,4900.0,53.0989,53.1241,53.0926,53.1178,4900.0
2012-04-12 14:00:00,84.27,84.27,84.24,84.26,11800.0,53.1115,53.1115,53.0926,53.1052,11800.0
2012-04-12 14:10:00,84.27,84.27,84.24,84.26,1100.0,53.1115,53.1115,53.0926,53.1052,1100.0
2012-04-12 14:20:00,84.24,84.24,84.24,84.24,2800.0,53.0926,53.0926,53.0926,53.0926,2800.0
2012-04-12 14:30:00,84.27,84.27,84.27,84.27,600.0,53.1115,53.1115,53.1115,53.1115,600.0
2012-04-12 14:40:00,84.27,84.29,84.27,84.27,11700.0,53.1115,53.1241,53.1115,53.1115,11700.0
2012-04-12 14:50:00,84.28,84.28,84.26,84.26,1900.0,53.1178,53.1178,53.1052,53.1052,1900.0
2012-04-12 15:00:00,84.28,84.28,84.28,84.28,900.0,53.1178,53.1178,53.1178,53.1178,900.0
2012-04-12 15:10:00,84.28,84.28,84.27,84.27,3000.0,53.1178,53.1178,53.1115,53.1115,3000.0
2012-04-12 15:20:00,84.27,84.27,84.25,84.26,4200.0,53.1115,53.1115,53.0989,53.1052,4200.0
2012-04-12 15:30:00,84.26,84.27,84.25,84.26,800.0,53.1052,53.1115,53.0989,53.1052,800.0
2012-04-12 15:40:00,84.26,84.27,84.25,84.27,6900.0,53.1052,53.1115,53.0989,53.1115,6900.0
2012-04-12 15:50:00,84.26,84.27,84.25,84.27,11500.0,53.1052,53.1115,53.0989,53.1115,11500.0
2012-04-13 09:30:00,84.45,84.5,84.36,84.39,14300.0,53.225,53.2565,53.1682,53.1871,14300.0
2012-04-13 09:40:00,84.44,84.45,84.41,84.45,3900.0,53.2187,53.225,53.1997,53.225,3900.0
2012-04-13 09:50:00,84.46,84.5,84.44,84.5,4600.0,53.2313,53.2565,53.2187,53.2565,4600.0
2012-04-13 10:00:00,84.5,84.52,84.47,84.5,10000.0,53.2565,53.2691,53.2376,53.2565,10000.0
2012-04-13 10:10:00,84.5,84.5,84.49,84.49,700.0,53.2565,53.2565,53.2502,53.2502,700.0
2012-04-13 10:20:00,84.5,84.54,84.5,84.54,3300.0,53.2565,53.2817,53.2565,53.2817,3300.0
2012-04-13 10:30:00,84.54,84.56,84.51,84.55,7400.0,53.2817,53.2943,53.2628,53.288,7400.0
2012-04-13 10:40:00,84.55,84.55,84.54,84.54,2700.0,53.288,53.288,53.2817,53.2817,2700.0
2012-04-13 10:50:00,84.51,84.52,84.5,84.52,900.0,53.2628,53.2691,53.2565,53.2691,900.0
2012-04-13 11:00:00,84.53,84.53,84.49,84.53,4300.0,53.2754,53.2754,53.2502,53.2754,4300.0
2012-04-13 11:10:00,84.57,84.57,84.57,84.57,100.0,53.3006,53.3006,53.3006,53.3006,100.0
2012-04-13 11:20:00,84.51,84.53,84.48,84.53,600.0,53.2628,53.2754,53.2439,53.2754,600.0
2012-04-13 11:30:00,84.5,84.5,84.5,84.5,300.0,53.2565,53.2565,53.2565,53.2565,300.0
2012-04-13 11:40:00,84.5,84.51,84.49,84.49,300.0,53.2565,53.2628,53.2502,53.2502,300.0
2012-04-13 11:50:00,84.49,84.51,84.49,84.49,900.0,53.2502,53.2628,53.2502,53.2502,900.0
2012-04-13 12:00:00,84.51,84.52,84.47,84.47,700.0,53.2628,53.2691,53.2376,53.2376,700.0
2012-04-13 12:10:00,84.52,84.53,84.49,84.49,2200.0,53.2691,53.2754,53.2502,53.2502,2200.0
2012-04-13 12:20:00,84.53,84.54,84.49,84.54,2300.0,53.2754,53.2817,53.2502,53.2817,2300.0
2012-04-13 12:30:00,84.53,84.54,84.52,84.52,2200.0,53.2754,53.2817,53.2691,53.2691,2200.0
2012-04-13 12:40:00,84.51,84.55,84.49,84.51,3800.0,53.2628,53.288,53.2502,53.2628,3800.0
2012-04-13 12:50:00,84.55,84.55,84.55,84.55,400.0,53.288,53.288,53.288,53.288,400.0
2012-04-13 13:00:00,84.52,84.52,84.52,84.52,300.0,53.2691,53.2691,53.2691,53.2691,300.0
2012-04-13 13:10:00,84.52,84.53,84.5,84.5,2600.0,53.2691,53.2754,53.2565,53.2565,2600.0
2012-04-13 13:20:00,84.5,84.52,84.5,84.51,900.0,53.2565,53.2691,53.2565,53.2628,900.0
2012-04-13 13:30:00,84.52,84.52,84.49,84.51,2500.0,53.2691,53.2691,53.2502,53.2628,2500.0
2012-04-13 13:40:00,84.51,84.51,84.49,84.49,12200.0,53.2628,53.2628,53.2502,53.2502,12200.0
2012-04-13 13:50:00,84.52,84.54,84.51,84.51,7700.0,53.2691,53.2817,53.2628,53.2628,7700.0
2012-04-13 14:00:00,84.54,84.54,84.5,84.5,5000.0,53.2817,53.2817,53.2565,53.2565,5000.0
2012-04-13 14:10:00,84.5,84.5,84.48,84.49,2000.0,53.2565,53.2565,53.2439,53.2502,2000.0
2012-04-13 14:20:00,84.51,84.52,84.49,84.51,75400.0,53.2628,53.2691,53.2502,53.2628,75400.0
2012-04-13 14:30:00,84.5,84.5,84.49,84.49,2900.0,53.2565,53.2565,53.2502,53.2502,2900.0
2012-04-13 14:40:00,84.49,84.5,84.48,84.5,1100.0,53.2502,53.2565,53.2439,53.2565,1100.0
2012-04-13 14:50:00,84.47,84.49,84.45,84.48,4500.0,53.2376,53.2502,53.225,53.2439,4500.0
2012-04-13 15:00:00,84.5,84.5,84.49,84.5,1300.0,53.2565,53.2565,53.2502,53.2565,1300.0
2012-04-13 15:10:00,84.48,84.52,84.48,84.48,7300.0,53.2439,53.2691,53.2439,53.2439,7300.0
2012-04-13 15:20:00,84.51,84.53,84.51,84.52,8400.0,53.2628,53.2754,53.2628,53.2691,8400.0
2012-04-13 15:30:00,84.52,84.53,84.52,84.52,600.0,53.2691,53.2754,53.2691,53.2691,600.0
2012-04-13 15:40:00,84.52,84.53,84.5,84.53,1600.0,53.2691,53.2754,53.2565,53.2754,1600.0
2012-04-13 15:50:00,84.51,84.54,84.51,84.51,6800.0,53.2628,53.2817,53.2628,53.2628,6800.0
2012-04-16 09:30:00,84.55,84.55,84.48,84.49,13800.0,53.288,53.288,53.2439,53.2502,13800.0
2012-04-16 09:40:00,84.5,84.51,84.5,84.51,500.0,53.2565,53.2628,53.2565,53.2628,500.0
2012-04-16 09:50:00,84.53,84.55,84.53,84.55,400.0,53.2754,53.288,53.2754,53.288,400.0
2012-04-16 10:00:00,84.56,84.57,84.56,84.57,800.0,53.2943,53.3006,53.2943,53.3006,800.0
2012-04-16 10:10:00,84.56,84.6,84.56,84.6,8300.0,53.2943,53.3195,53.2943,53.3195,8300.0
2012-04-16 10:20:00,84.64,84.65,84.59,84.59,1400.0,53.3447,53.351,53.3132,53.3132,1400.0
2012-04-16 10:30:00,84.65,84.65,84.65,84.65,200.0,53.351,53.351,53.351,53.351,200.0
2012-04-16 10:40:00,84.65,84.65,84.64,84.64,2300.0,53.351,53.351,53.3447,53.3447,2300.0
2012-04-16 10:50:00,84.62,84.63,84.61,84.62,1100.0,53.3321,53.3384,53.3258,53.3321,1100.0
2012-04-16 11:00:00,84.65,84.65,84.62,84.65,300.0,53.351,53.351,53.3321,53.351,300.0
2012-04-16 11:10:00,84.59,84.62,84.59,84.62,300.0,53.3132,53.3321,53.3132,53.3321,300.0
2012-04-16 11:20:00,84.62,84.62,84.62,84.62,0.0,53.3321,53.3321,53.3321,53.3321,0.0
2012-04-16 11:30:00,84.66,84.66,84.65,84.66,1800.0,53.3573,53.3573,53.351,53.3573,1800.0
2012-04-16 11:40:00,84.63,84.66,84.63,84.64,4900.0,53.3384,53.3573,53.3384,53.3447,4900.0
2012-04-16 11:50:00,84.65,84.65,84.65,84.65,200.0,53.351,53.351,53.351,53.351,200.0
2012-04-16 12:00:00,84.61,84.61,84.61,84.61,200.0,53.3258,53.3258,53.3258,53.3258,200.0
2012-04-16 12:10:00,84.65,84.65,84.61,84.64,10500.0,53.351,53.351,53.3258,53.3447,10500.0
2012-04-16 12:20:00,84.65,84.65,84.65,84.65,800.0,53.351,53.351,53.351,53.351,800.0
2012-04-16 12:30:00,84.63,84.65,84.63,84.65,3600.0,53.3384,53.351,53.3384,53.351,3600.0
2012-04-16 12:40:00,84.61,84.64,84.61,84.64,2000.0,53.3258,53.3447,53.3258,53.3447,2000.0
2012-04-16 12:50:00,84.62,84.62,84.62,84.62,100.0,53.3321,53.3321,53.3321,53.3321,100.0
2012-04-16 13:00:00,84.62,84.62,84.62,84.62,900.0,53.3321,53.3321,53.3321,53.3321,900.0
2012-04-16 13:10:00,84.64,84.65,84.64,84.65,400.0,53.3447,53.351,53.3447,53.351,400.0
2012-04-16 13:20:00,84.63,84.64,84.62,84.62,1800.0,53.3384,53.3447,53.3321,53.3321,1800.0
2012-04-16 13:30:00,84.64,84.64,84.62,84.63,9400.0,53.3447,53.3447,53.3321,53.3384,9400.0
2012-04-16 13:40:00,84.62,84.64,84.6,84.64,59500.0,53.3321,53.3447,53.3195,53.3447,59500.0
2012-04-16 13:50:00,84.64,84.64,84.61,84.61,3700.0,53.3447,53.3447,53.3258,53.3258,3700.0
2012-04-16 14:00:00,84.63,84.63,84.57,84.62,6700.0,53.3384,53.3384,53.3006,53.3321,6700.0
2012-04-16 14:10:00,84.6,84.61,84.58,84.6,6100.0,53.3195,53.3258,53.3069,53.3195,6100.0
2012-04-16 14:20:00,84.6,84.61,84.55,84.55,3800.0,53.3195,53.3258,53.288,53.288,3800.0
2012-04-16 14:30:00,84.58,84.58,84.51,84.51,7200.0,53.3069,53.3069,53.2628,53.2628,7200.0
2012-04-16 14:40:00,84.5,84.5,84.5,84.5,2500.0,53.2565,53.2565,53.2565,53.2565,2500.0
2012-04-16 14:50:00,84.51,84.51,84.5,84.5,3100.0,53.2628,53.2628,53.2565,53.2565,3100.0
2012-04-16 15:00:00,84.49,84.56,84.49,84.55,3400.0,53.2502,53.2943,53.2502,53.288,3400.0
2012-04-16 15:10:00,84.56,84.56,84.56,84.56,200.0,53.2943,53.2943,53.2943,53.2943,200.0
2012-04-16 15:20:00,84.52,84.56,84.51,84.56,800.0,53.2691,53.2943,53.2628,53.2943,800.0
2012-04-16 15:30:00,84.52,84.57,84.51,84.52,4400.0,53.2691,53.3006,53.2628,53.2691,4400.0
2012-04-16 15:40:00,84.52,84.52,84.45,84.5,18200.0,53.2691,53.2691,53.225,53.2565,18200.0
2012-04-16 15:50:00,84.52,84.52,84.51,84.51,2400.0,53.2691,53.2691,53.2628,53.2628,2400.0
2012-04-17 09:30:00,84.39,84.39,84.27,84.33,9600.0,53.1871,53.1871,53.1115,53.1493,9600.0
2012-04-17 09:40:00,84.3,84.35,84.3,84.34,3800.0,53.1304,53.1619,53.1304,53.1556,3800.0
2012-04-17 09:50:00,84.34,84.34,84.31,84.32,500.0,53.1556,53.1556,53.1367,53.143,500.0
2012-04-17 10:00:00,84.32,84.36,84.31,84.36,2600.0,53.143,53.1682,53.1367,53.1682,2600.0
2012-04-17 10:10:00,84.34,84.38,84.34,84.36,1800.0,53.1556,53.1808,53.1556,53.1682,1800.0
2012-04-17 10:20:00,84.33,84.36,84.33,84.36,2900.0,53.1493,53.1682,53.1493,53.1682,2900.0
2012-04-17 10:30:00,84.35,84.36,84.35,84.36,1800.0,53.1619,53.1682,53.1619,53.1682,1800.0
2012-04-17 10:40:00,84.35,84.35,84.32,84.32,12900.0,53.1619,53.1619,53.143,53.143,12900.0
2012-04-17 10:50:00,84.3,84.3,84.3,84.3,10700.0,53.1304,53.1304,53.1304,53.1304,10700.0
2012-04-17 11:00:00,84.29,84.3,84.27,84.3,4300.0,53.1241,53.1304,53.1115,53.1304,4300.0
2012-04-17 11:10:00,84.3,84.32,84.28,84.31,4200.0,53.1304,53.143,53.1178,53.1367,4200.0
2012-04-17 11:20:00,84.31,84.32,84.31,84.32,4200.0,53.1367,53.143,53.1367,53.143,4200.0
2012-04-17 11:30:00,84.29,84.35,84.29,84.35,3300.0,53.1241,53.1619,53.1241,53.1619,3300.0
2012-04-17 11:40:00,84.35,84.35,84.31,84.34,12200.0,53.1619,53.1619,53.1367,53.1556,12200.0
2012-04-17 11:50:00,84.34,84.35,84.34,84.35,2400.0,53.1556,53.1619,53.1556,53.1619,2400.0
2012-04-17 12:00:00,84.35,84.35,84.34,84.35,2800.0,53.1619,53.1619,53.1556,53.1619,2800.0
2012-04-17 12:10:00,84.34,84.36,84.33,84.33,5200.0,53.1556,53.1682,53.1493,53.1493,5200.0
2012-04-17 12:20:00,84.36,84.36,84.34,84.34,6200.0,53.1682,53.1682,53.1556,53.1556,6200.0
2012-04-17 12:30:00,84.34,84.35,84.34,84.35,4600.0,53.1556,53.1619,53.1556,53.1619,4600.0
2012-04-17 12:40:00,84.37,84.37,84.37,84.37,1500.0,53.1745,53.1745,53.1745,53.1745,1500.0
2012-04-17 12:50:00,84.36,84.37,84.36,84.37,8100.0,53.1682,53.1745,53.1682,53.1745,8100.0
2012-04-17 13:00:00,84.33,84.36,84.32,84.33,6600.0,53.1493,53.1682,53.143,53.1493,6600.0
2012-04-17 13:10:00,84.32,84.33,84.32,84.32,1400.0,53.143,53.1493,53.143,53.143,1400.0
2012-04-17 13:20:00,84.35,84.35,84.35,84.35,100.0,53.1619,53.1619,53.1619,53.1619,100.0
2012-04-17 13:30:00,84.35,84.35,84.35,84.35,0.0,53.1619,53.1619,53.1619,53.1619,0.0
2012-04-17 13:40:00,84.35,84.35,84.35,84.35,0.0,53.1619,53.1619,53.1619,53.1619,0.0
2012-04-17 13:50:00,84.36,84.37,84.33,84.34,4800.0,53.1682,53.1745,53.1493,53.1556,4800.0
2012-04-17 14:00:00,84.32,84.37,84.32,84.37,4900.0,53.143,53.1745,53.143,53.1745,4900.0
2012-04-17 14:10:00,84.33,84.42,84.33,84.36,3400.0,53.1493,53.206,53.1493,53.1682,3400.0
2012-04-17 14:20:00,84.33,84.43,84.33,84.35,6900.0,53.1493,53.2123,53.1493,53.1619,6900.0
2012-04-17 14:30:00,84.33,84.34,84.28,84.34,77900.0,53.1493,53.1556,53.1178,53.1556,77900.0
2012-04-17 14:40:00,84.35,84.37,84.31,84.37,15700.0,53.1619,53.1745,53.1367,53.1745,15700.0
2012-04-17 14:50:00,84.36,84.39,84.36,84.39,11500.0,53.1682,53.1871,53.1682,53.1871,11500.0
2012-04-17 15:00:00,84.37,84.37,84.37,84.37,6900.0,53.1745,53.1745,53.1745,53.1745,6900.0
2012-04-17 15:10:00,84.37,84.41,84.37,84.41,5800.0,53.1745,53.1997,53.1745,53.1997,5800.0
2012-04-17 15:20:00,84.37,84.41,84.37,84.41,6100.0,53.1745,53.1997,53.1745,53.1997,6100.0
2012-04-17 15:30:00,84.37,84.41,84.37,84.37,3700.0,53.1745,53.1997,53.1745,53.1745,3700.0
2012-04-17 15:40:00,84.41,84.42,84.37,84.42,1200.0,53.1997,53.206,53.1745,53.206,1200.0
2012-04-17 15:50:00,84.41,84.42,84.38,84.42,2300.0,53.1997,53.206,53.1808,53.206,2300.0
2012-04-18 09:30:00,84.5,84.5,84.45,84.49,14200.0,53.2565,53.2565,53.225,53.2502,14200.0
2012-04-18 09:40:00,84.49,84.51,84.49,84.5,500.0,53.2502,53.2628,53.2502,53.2565,500.0
2012-04-18 09:50:00,84.45,84.5,84.42,84.5,1200.0,53.225,53.2565,53.206,53.2565,1200.0
2012-04-18 10:00:00,84.5,84.5,84.48,84.5,3200.0,53.2565,53.2565,53.2439,53.2565,3200.0
2012-04-18 10:10:00,84.49,84.5,84.42,84.49,2900.0,53.2502,53.2565,53.206,53.2502,2900.0
2012-04-18 10:20:00,84.45,84.52,84.45,84.52,5400.0,53.225,53.2691,53.225,53.2691,5400.0
2012-04-18 10:30:00,84.49,84.51,84.47,84.47,700.0,53.2502,53.2628,53.2376,53.2376,700.0
2012-04-18 10:40:00,84.51,84.51,84.46,84.48,3100.0,53.2628,53.2628,53.2313,53.2439,3100.0
2012-04-18 10:50:00,84.48,84.5,84.48,84.49,6500.0,53.2439,53.2565,53.2439,53.2502,6500.0
2012-04-18 11:00:00,84.47,84.5,84.47,84.48,2400.0,53.2376,53.2565,53.2376,53.2439,2400.0
2012-04-18 11:10:00,84.5,84.5,84.47,84.47,1000.0,53.2565,53.2565,53.2376,53.2376,1000.0
2012-04-18 11:20:00,84.47,84.5,84.47,84.48,400.0,53.2376,53.2565,53.2376,53.2439,400.0
2012-04-18 11:30:00,84.5,84.54,84.5,84.54,3800.0,53.2565,53.2817,53.2565,53.2817,3800.0
2012-04-18 11:40:00,84.54,84.54,84.53,84.54,2500.0,53.2817,53.2817,53.2754,53.2817,2500.0
2012-04-18 11:50:00,84.52,84.53,84.52,84.53,6100.0,53.2691,53.2754,53.2691,53.2754,6100.0
2012-04-18 12:00:00,84.54,84.54,84.48,84.51,9200.0,53.2817,53.2817,53.2439,53.2628,9200.0
2012-04-18 12:10:00,84.52,84.54,84.52,84.54,1200.0,53.2691,53.2817,53.2691,53.2817,1200.0
2012-04-18 12:20:00,84.54,84.54,84.51,84.54,1100.0,53.2817,53.2817,53.2628,53.2817,1100.0
2012-04-18 12:30:00,84.54,84.55,84.54,84.54,3100.0,53.2817,53.288,53.2817,53.2817,3100.0
2012-04-18 12:40:00,84.54,84.55,84.54,84.55,200.0,53.2817,53.288,53.2817,53.288,200.0
2012-04-18 12:50:00,84.55,84.55,84.54,84.54,400.0,53.288,53.288,53.2817,53.2817,400.0
2012-04-18 13:00:00,84.55,84.55,84.5,84.52,1700.0,53.288,53.288,53.2565,53.2691,1700.0
2012-04-18 13:10:00,84.53,84.54,84.52,84.54,2900.0,53.2754,53.2817,53.2691,53.2817,2900.0
2012-04-18 13:20:00,84.54,84.55,84.53,84.53,2000.0,53.2817,53.288,53.2754,53.2754,2000.0
2012-04-18 13:30:00,84.54,84.54,84.5,84.5,800.0,53.2817,53.2817,53.2565,53.2565,800.0
2012-04-18 13:40:00,84.52,84.53,84.49,84.51,4500.0,53.2691,53.2754,53.2502,53.2628,4500.0
2012-04-18 13:50:00,84.5,84.52,84.5,84.51,15400.0,53.2565,53.2691,53.2565,53.2628,15400.0
2012-04-18 14:00:00,84.51,84.52,84.5,84.51,2100.0,53.2628,53.2691,53.2565,53.2628,2100.0
2012-04-18 14:10:00,84.52,84.52,84.5,84.51,1200.0,53.2691,53.2691,53.2565,53.2628,1200.0
2012-04-18 14:20:00,84.51,84.51,84.5,84.51,2100.0,53.2628,53.2628,53.2565,53.2628,2100.0
2012-04-18 14:30:00,84.51,84.52,84.5,84.51,1100.0,53.2628,53.2691,53.2565,53.2628,1100.0
2012-04-18 14:40:00,84.51,84.51,84.5,84.5,4900.0,53.2628,53.2628,53.2565,53.2565,4900.0
2012-04-18 14:50:00,84.49,84.5,84.48,84.5,4000.0,53.2502,53.2565,53.2439,53.2565,4000.0
2012-04-18 15:00:00,84.48,84.52,84.48,84.51,10500.0,53.2439,53.2691,53.2439,53.2628,10500.0
2012-04-18 15:10:00,84.51,84.53,84.47,84.53,4600.0,53.2628,53.2754,53.2376,53.2754,4600.0
2012-04-18 15:20:00,84.53,84.53,84.5,84.5,2400.0,53.2754,53.2754,53.2565,53.2565,2400.0
2012-04-18 15:30:00,84.52,84.52,84.5,84.5,1400.0,53.2691,53.2691,53.2565,53.2565,1400.0
2012-04-18 15:40:00,84.5,84.52,84.5,84.52,4400.0,53.2565,53.2691,53.2565,53.2691,4400.0
2012-04-18 15:50:00,84.51,84.52,84.5,84.5,1800.0,53.2628,53.2691,53.2565,53.2565,1800.0
2012-04-19 09:30:00,84.6,84.6,84.56,84.6,10300.0,53.3195,53.3195,53.2943,53.3195,10300.0
2012-04-19 09:40:00,84.6,84.6,84.58,84.58,300.0,53.3195,53.3195,53.3069,53.3069,300.0
2012-04-19 09:50:00,84.6,84.6,84.56,84.56,1700.0,53.3195,53.3195,53.2943,53.2943,1700.0
2012-04-19 10:00:00,84.6,84.63,84.6,84.61,1400.0,53.3195,53.3384,53.3195,53.3258,1400.0
2012-04-19 10:10:00,84.61,84.61,84.6,84.61,700.0,53.3258,53.3258,53.3195,53.3258,700.0
2012-04-19 10:20:00,84.61,84.61,84.61,84.61,600.0,53.3258,53.3258,53.3258,53.3258,600.0
2012-04-19 10:30:00,84.6,84.61,84.6,84.61,4500.0,53.3195,53.3258,53.3195,53.3258,4500.0
2012-04-19 10:40:00,84.61,84.61,84.61,84.61,5900.0,53.3258,53.3258,53.3258,53.3258,5900.0
2012-04-19 10:50:00,84.57,84.57,84.56,84.57,2200.0,53.3006,53.3006,53.2943,53.3006,2200.0
2012-04-19 11:00:00,84.57,84.57,84.56,84.57,1300.0,53.3006,53.3006,53.2943,53.3006,1300.0
2012-04-19 11:10:00,84.57,84.59,84.57,84.59,3100.0,53.3006,53.3132,53.3006,53.3132,3100.0
2012-04-19 11:20:00,84.61,84.61,84.56,84.56,14700.0,53.3258,53.3258,53.2943,53.2943,14700.0
2012-04-19 11:30:00,84.61,84.61,84.6,84.6,700.0,53.3258,53.3258,53.3195,53.3195,700.0
2012-04-19 11:40:00,84.6,84.61,84.58,84.61,300.0,53.3195,53.3258,53.3069,53.3258,300.0
2012-04-19 11:50:00,84.61,84.61,84.61,84.61,9800.0,53.3258,53.3258,53.3258,53.3258,9800.0
2012-04-19 12:00:00,84.61,84.61,84.6,84.6,8900.0,53.3258,53.3258,53.3195,53.3195,8900.0
2012-04-19 12:10:00,84.61,84.61,84.61,84.61,1000.0,53.3258,53.3258,53.3258,53.3258,1000.0
2012-04-19 12:20:00,84.6,84.6,84.6,84.6,1300.0,53.3195,53.3195,53.3195,53.3195,1300.0
2012-04-19 12:30:00,84.59,84.61,84.54,84.61,8800.0,53.3132,53.3258,53.2817,53.3258,8800.0
2012-04-19 12:40:00,84.58,84.61,84.57,84.61,1300.0,53.3069,53.3258,53.3006,53.3258,1300.0
2012-04-19 12:50:00,84.61,84.61,84.59,84.59,10200.0,53.3258,53.3258,53.3132,53.3132,10200.0
2012-04-19 13:00:00,84.58,84.59,84.58,84.58,700.0,53.3069,53.3132,53.3069,53.3069,700.0
2012-04-19 13:10:00,84.59,84.59,84.58,84.59,2400.0,53.3132,53.3132,53.3069,53.3132,2400.0
2012-04-19 13:20:00,84.58,84.59,84.58,84.59,5600.0,53.3069,53.3132,53.3069,53.3132,5600.0
2012-04-19 13:30:00,84.58,84.59,84.58,84.59,15100.0,53.3069,53.3132,53.3069,53.3132,15100.0
2012-04-19 13:40:00,84.6,84.62,84.59,84.61,6800.0,53.3195,53.3321,53.3132,53.3258,6800.0
2012-04-19 13:50:00,84.59,84.63,84.59,84.63,3500.0,53.3132,53.3384,53.3132,53.3384,3500.0
2012-04-19 14:00:00,84.59,84.61,84.59,84.61,400.0,53.3132,53.3258,53.3132,53.3258,400.0
2012-04-19 14:10:00,84.63,84.63,84.63,84.63,3100.0,53.3384,53.3384,53.3384,53.3384,3100.0
2012-04-19 14:20:00,84.63,84.63,84.52,84.62,12300.0,53.3384,53.3384,53.2691,53.3321,12300.0
2012-04-19 14:30:00,84.63,84.63,84.58,84.58,1800.0,53.3384,53.3384,53.3069,53.3069,1800.0
2012-04-19 14:40:00,84.57,84.63,84.57,84.63,1700.0,53.3006,53.3384,53.3006,53.3384,1700.0
2012-04-19 14:50:00,84.61,84.62,84.61,84.62,1300.0,53.3258,53.3321,53.3258,53.3321,1300.0
2012-04-19 15:00:00,84.61,84.61,84.61,84.61,1300.0,53.3258,53.3258,53.3258,53.3258,1300.0
2012-04-19 15:10:00,84.62,84.62,84.62,84.62,800.0,53.3321,53.3321,53.3321,53.3321,800.0
2012-04-19 15:20:00,84.61,84.62,84.6,84.6,4100.0,53.3258,53.3321,53.3195,53.3195,4100.0
2012-04-19 15:30:00,84.61,84.61,84.59,84.61,1800.0,53.3258,53.3258,53.3132,53.3258,1800.0
2012-04-19 15:40:00,84.6,84.61,84.57,84.58,3300.0,53.3195,53.3258,53.3006,53.3069,3300.0
2012-04-19 15:50:00,84.59,84.6,84.59,84.6,4500.0,53.3132,53.3195,53.3132,53.3195,4500.0
2012-04-20 09:30:00,84.55,84.55,84.43,84.45,10800.0,53.288,53.288,53.2123,53.225,10800.0
2012-04-20 09:40:00,84.47,84.47,84.47,84.47,400.0,53.2376,53.2376,53.2376,53.2376,400.0
2012-04-20 09:50:00,84.45,84.48,84.45,84.47,2700.0,53.225,53.2439,53.225,53.2376,2700.0
2012-04-20 10:00:00,84.47,84.47,84.47,84.47,100.0,53.2376,53.2376,53.2376,53.2376,100.0
2012-04-20 10:10:00,84.47,84.47,84.47,84.47,100.0,53.2376,53.2376,53.2376,53.2376,100.0
2012-04-20 10:20:00,84.47,84.53,84.47,84.53,10800.0,53.2376,53.2754,53.2376,53.2754,10800.0
2012-04-20 10:30:00,84.5,84.53,84.48,84.48,11100.0,53.2565,53.2754,53.2439,53.2439,11100.0
2012-04-20 10:40:00,84.47,84.48,84.47,84.48,2400.0,53.2376,53.2439,53.2376,53.2439,2400.0
2012-04-20 10:50:00,84.5,84.51,84.5,84.5,600.0,53.2565,53.2628,53.2565,53.2565,600.0
2012-04-20 11:00:00,84.5,84.51,84.5,84.51,300.0,53.2565,53.2628,53.2565,53.2628,300.0
2012-04-20 11:10:00,84.51,84.52,84.51,84.52,7200.0,53.2628,53.2691,53.2628,53.2691,7200.0
2012-04-20 11:20:00,84.5,84.53,84.5,84.53,5400.0,53.2565,53.2754,53.2565,53.2754,5400.0
2012-04-20 11:30:00,84.52,84.55,84.52,84.54,3300.0,53.2691,53.288,53.2691,53.2817,3300.0
2012-04-20 11:40:00,84.55,84.55,84.52,84.54,2500.0,53.288,53.288,53.2691,53.2817,2500.0
2012-04-20 11:50:00,84.54,84.55,84.54,84.54,3800.0,53.2817,53.288,53.2817,53.2817,3800.0
2012-04-20 12:00:00,84.53,84.55,84.53,84.55,1500.0,53.2754,53.288,53.2754,53.288,1500.0
2012-04-20 12:10:00,84.54,84.56,84.54,84.55,3100.0,53.2817,53.2943,53.2817,53.288,3100.0
2012-04-20 12:20:00,84.55,84.56,84.55,84.56,400.0,53.288,53.2943,53.288,53.2943,400.0
2012-04-20 12:30:00,84.55,84.56,84.55,84.56,600.0,53.288,53.2943,53.288,53.2943,600.0
2012-04-20 12:40:00,84.56,84.56,84.53,84.56,700.0,53.2943,53.2943,53.2754,53.2943,700.0
2012-04-20 12:50:00,84.56,84.56,84.53,84.56,4300.0,53.2943,53.2943,53.2754,53.2943,4300.0
2012-04-20 13:00:00,84.58,84.58,84.57,84.58,20200.0,53.3069,53.3069,53.3006,53.3069,20200.0
2012-04-20 13:10:00,84.57,84.57,84.57,84.57,1900.0,53.3006,53.3006,53.3006,53.3006,1900.0
2012-04-20 13:20:00,84.58,84.58,84.57,84.57,300.0,53.3069,53.3069,53.3006,53.3006,300.0
2012-04-20 13:30:00,84.6,84.61,84.57,84.61,2300.0,53.3195,53.3258,53.3006,53.3258,2300.0
2012-04-20 13:40:00,84.6,84.62,84.57,84.62,1900.0,53.3195,53.3321,53.3006,53.3321,1900.0
2012-04-20 13:50:00,84.57,84.63,84.57,84.63,300.0,53.3006,53.3384,53.3006,53.3384,300.0
2012-04-20 14:00:00,84.63,84.63,84.57,84.59,4400.0,53.3384,53.3384,53.3006,53.3132,4400.0
2012-04-20 14:10:00,84.62,84.62,84.62,84.62,100.0,53.3321,53.3321,53.3321,53.3321,100.0
2012-04-20 14:20:00,84.62,84.63,84.59,84.61,11400.0,53.3321,53.3384,53.3132,53.3258,11400.0
2012-04-20 14:30:00,84.58,84.61,84.58,84.59,1700.0,53.3069,53.3258,53.3069,53.3132,1700.0
2012-04-20 14:40:00,84.58,84.59,84.57,84.57,2700.0,53.3069,53.3132,53.3006,53.3006,2700.0
2012-04-20 14:50:00,84.56,84.59,84.55,84.58,1600.0,53.2943,53.3132,53.288,53.3069,1600.0
2012-04-20 15:00:00,84.56,84.61,84.56,84.61,5800.0,53.2943,53.3258,53.2943,53.3258,5800.0
2012-04-20 15:10:00,84.61,84.61,84.6,84.61,4800.0,53.3258,53.3258,53.3195,53.3258,4800.0
2012-04-20 15:20:00,84.61,84.62,84.58,84.62,1900.0,53.3258,53.3321,53.3069,53.3321,1900.0
2012-04-20 15:30:00,84.59,84.62,84.58,84.59,3100.0,53.3132,53.3321,53.3069,53.3132,3100.0
2012-04-20 15:40:00,84.59,84.62,84.55,84.62,3300.0,53.3132,53.3321,53.288,53.3321,3300.0
2012-04-20 15:50:00,84.62,84.63,84.58,84.63,7800.0,53.3321,53.3384,53.3069,53.3384,7800.0
2012-04-23 09:30:00,84.7,84.7,84.61,84.61,7800.0,53.3825,53.3825,53.3258,53.3258,7800.0
2012-04-23 09:40:00,84.61,84.63,84.61,84.63,1900.0,53.3258,53.3384,53.3258,53.3384,1900.0
2012-04-23 09:50:00,84.63,84.7,84.62,84.7,1300.0,53.3384,53.3825,53.3321,53.3825,1300.0
2012-04-23 10:00:00,84.7,84.7,84.63,84.66,3500.0,53.3825,53.3825,53.3384,53.3573,3500.0
2012-04-23 10:10:00,84.65,84.66,84.65,84.66,900.0,53.351,53.3573,53.351,53.3573,900.0
2012-04-23 10:20:00,84.66,84.66,84.65,84.65,2400.0,53.3573,53.3573,53.351,53.351,2400.0
2012-04-23 10:30:00,84.64,84.65,84.64,84.64,900.0,53.3447,53.351,53.3447,53.3447,900.0
2012-04-23 10:40:00,84.63,84.65,84.63,84.65,400.0,53.3384,53.351,53.3384,53.351,400.0
2012-04-23 10:50:00,84.66,84.66,84.63,84.63,5200.0,53.3573,53.3573,53.3384,53.3384,5200.0
2012-04-23 11:00:00,84.63,84.68,84.63,84.68,1200.0,53.3384,53.3699,53.3384,53.3699,1200.0
2012-04-23 11:10:00,84.67,84.68,84.66,84.66,2100.0,53.3636,53.3699,53.3573,53.3573,2100.0
2012-04-23 11:20:00,84.68,84.68,84.63,84.63,1700.0,53.3699,53.3699,53.3384,53.3384,1700.0
2012-04-23 11:30:00,84.63,84.66,84.62,84.62,4800.0,53.3384,53.3573,53.3321,53.3321,4800.0
2012-04-23 11:40:00,84.62,84.64,84.61,84.63,12800.0,53.3321,53.3447,53.3258,53.3384,12800.0
2012-04-23 11:50:00,84.62,84.65,84.61,84.61,6900.0,53.3321,53.351,53.3258,53.3258,6900.0
2012-04-23 12:00:00,84.61,84.64,84.61,84.61,2200.0,53.3258,53.3447,53.3258,53.3258,2200.0
2012-04-23 12:10:00,84.65,84.65,84.61,84.63,1600.0,53.351,53.351,53.3258,53.3384,1600.0
2012-04-23 12:20:00,84.61,84.64,84.56,84.56,8500.0,53.3258,53.3447,53.2943,53.2943,8500.0
2012-04-23 12:30:00,84.56,84.6,84.56,84.57,1800.0,53.2943,53.3195,53.2943,53.3006,1800.0
2012-04-23 12:40:00,84.59,84.61,84.57,84.58,6100.0,53.3132,53.3258,53.3006,53.3069,6100.0
2012-04-23 12:50:00,84.63,84.63,84.58,84.58,4400.0,53.3384,53.3384,53.3069,53.3069,4400.0
2012-04-23 13:00:00,84.58,84.61,84.58,84.59,1300.0,53.3069,53.3258,53.3069,53.3132,1300.0
2012-04-23 13:10:00,84.58,84.64,84.57,84.6,5100.0,53.3069,53.3447,53.3006,53.3195,5100.0
2012-04-23 13:20:00,84.6,84.6,84.58,84.59,3700.0,53.3195,53.3195,53.3069,53.3132,3700.0
2012-04-23 13:30:00,84.59,84.59,84.59,84.59,0.0,53.3132,53.3132,53.3132,53.3132,0.0
2012-04-23 13:40:00,84.6,84.6,84.58,84.58,900.0,53.3195,53.3195,53.3069,53.3069,900.0
2012-04-23 13:50:00,84.6,84.61,84.57,84.57,1700.0,53.3195,53.3258,53.3006,53.3006,1700.0
2012-04-23 14:00:00,84.58,84.62,84.58,84.6,7300.0,53.3069,53.3321,53.3069,53.3195,7300.0
2012-04-23 14:10:00,84.6,84.61,84.59,84.61,3000.0,53.3195,53.3258,53.3132,53.3258,3000.0
2012-04-23 14:20:00,84.59,84.6,84.59,84.6,4200.0,53.3132,53.3195,53.3132,53.3195,4200.0
2012-04-23 14:30:00,84.59,84.59,84.58,84.58,2300.0,53.3132,53.3132,53.3069,53.3069,2300.0
2012-04-23 14:40:00,84.58,84.61,84.58,84.6,8600.0,53.3069,53.3258,53.3069,53.3195,8600.0
2012-04-23 14:50:00,84.61,84.62,84.6,84.6,3700.0,53.3258,53.3321,53.3195,53.3195,3700.0
2012-04-23 15:00:00,84.6,84.61,84.6,84.61,2600.0,53.3195,53.3258,53.3195,53.3258,2600.0
2012-04-23 15:10:00,84.59,84.61,84.59,84.61,400.0,53.3132,53.3258,53.3132,53.3258,400.0
2012-04-23 15:20:00,84.61,84.61,84.6,84.61,2500.0,53.3258,53.3258,53.3195,53.3258,2500.0
2012-04-23 15:30:00,84.61,84.62,84.6,84.62,5400.0,53.3258,53.3321,53.3195,53.3321,5400.0
2012-04-23 15:40:00,84.61,84.62,84.61,84.62,1200.0,53.3258,53.3321,53.3258,53.3321,1200.0
2012-04-23 15:50:00,84.62,84.62,84.6,84.6,2600.0,53.3321,53.3321,53.3195,53.3195,2600.0
2012-04-24 09:30:00,84.61,84.63,84.61,84.61,3900.0,53.3258,53.3384,53.3258,53.3258,3900.0
2012-04-24 09:40:00,84.61,84.62,84.61,84.62,900.0,53.3258,53.3321,53.3258,53.3321,900.0
2012-04-24 09:50:00,84.61,84.61,84.61,84.61,2400.0,53.3258,53.3258,53.3258,53.3258,2400.0
2012-04-24 10:00:00,84.61,84.61,84.59,84.59,1800.0,53.3258,53.3258,53.3132,53.3132,1800.0
2012-04-24 10:10:00,84.6,84.6,84.6,84.6,500.0,53.3195,53.3195,53.3195,53.3195,500.0
2012-04-24 10:20:00,84.6,84.6,84.59,84.59,1000.0,53.3195,53.3195,53.3132,53.3132,1000.0
2012-04-24 10:30:00,84.59,84.6,84.59,84.6,2300.0,53.3132,53.3195,53.3132,53.3195,2300.0
2012-04-24 10:40:00,84.59,84.6,84.59,84.59,1200.0,53.3132,53.3195,53.3132,53.3132,1200.0
2012-04-24 10:50:00,84.59,84.6,84.58,84.58,5300.0,53.3132,53.3195,53.3069,53.3069,5300.0
2012-04-24 11:00:00,84.58,84.58,84.57,84.58,6100.0,53.3069,53.3069,53.3006,53.3069,6100.0
2012-04-24 11:10:00,84.58,84.58,84.57,84.58,3700.0,53.3069,53.3069,53.3006,53.3069,3700.0
2012-04-24 11:20:00,84.58,84.61,84.58,84.59,6500.0,53.3069,53.3258,53.3069,53.3132,6500.0
2012-04-24 11:30:00,84.59,84.61,84.59,84.61,4200.0,53.3132,53.3258,53.3132,53.3258,4200.0
2012-04-24 11:40:00,84.61,84.61,84.59,84.59,1500.0,53.3258,53.3258,53.3132,53.3132,1500.0
2012-04-24 11:50:00,84.6,84.61,84.6,84.61,300.0,53.3195,53.3258,53.3195,53.3258,300.0
2012-04-24 12:00:00,84.6,84.63,84.6,84.61,6900.0,53.3195,53.3384,53.3195,53.3258,6900.0
2012-04-24 12:10:00,84.61,84.63,84.61,84.61,400.0,53.3258,53.3384,53.3258,53.3258,400.0
2012-04-24 12:20:00,84.61,84.63,84.61,84.61,2100.0,53.3258,53.3384,53.3258,53.3258,2100.0
2012-04-24 12:30:00,84.61,84.63,84.61,84.62,4300.0,53.3258,53.3384,53.3258,53.3321,4300.0
2012-04-24 12:40:00,84.61,84.63,84.61,84.63,900.0,53.3258,53.3384,53.3258,53.3384,900.0
2012-04-24 12:50:00,84.62,84.62,84.62,84.62,200.0,53.3321,53.3321,53.3321,53.3321,200.0
2012-04-24 13:00:00,84.61,84.64,84.61,84.61,3300.0,53.3258,53.3447,53.3258,53.3258,3300.0
2012-04-24 13:10:00,84.61,84.61,84.57,84.57,4600.0,53.3258,53.3258,53.3006,53.3006,4600.0
2012-04-24 13:20:00,84.59,84.61,84.59,84.6,2500.0,53.3132,53.3258,53.3132,53.3195,2500.0
2012-04-24 13:30:00,84.6,84.6,84.6,84.6,200.0,53.3195,53.3195,53.3195,53.3195,200.0
2012-04-24 13:40:00,84.61,84.61,84.59,84.61,500.0,53.3258,53.3258,53.3132,53.3258,500.0
2012-04-24 13:50:00,84.62,84.62,84.61,84.61,1800.0,53.3321,53.3321,53.3258,53.3258,1800.0
2012-04-24 14:00:00,84.61,84.62,84.6,84.61,9800.0,53.3258,53.3321,53.3195,53.3258,9800.0
2012-04-24 14:10:00,84.61,84.62,84.59,84.62,10300.0,53.3258,53.3321,53.3132,53.3321,10300.0
2012-04-24 14:20:00,84.62,84.62,84.58,84.59,5700.0,53.3321,53.3321,53.3069,53.3132,5700.0
2012-04-24 14:30:00,84.63,84.63,84.59,84.63,6600.0,53.3384,53.3384,53.3132,53.3384,6600.0
2012-04-24 14:40:00,84.63,84.64,84.63,84.63,4400.0,53.3384,53.3447,53.3384,53.3384,4400.0
2012-04-24 14:50:00,84.62,84.63,84.6,84.6,2400.0,53.3321,53.3384,53.3195,53.3195,2400.0
2012-04-24 15:00:00,84.6,84.61,84.57,84.59,7700.0,53.3195,53.3258,53.3006,53.3132,7700.0
2012-04-24 15:10:00,84.59,84.6,84.57,84.58,8100.0,53.3132,53.3195,53.3006,53.3069,8100.0
2012-04-24 15:20:00,84.58,84.59,84.55,84.56,2100.0,53.3069,53.3132,53.288,53.2943,2100.0
2012-04-24 15:30:00,84.56,84.56,84.54,84.55,3900.0,53.2943,53.2943,53.2817,53.288,3900.0
2012-04-24 15:40:00,84.57,84.57,84.54,84.57,11500.0,53.3006,53.3006,53.2817,53.3006,11500.0
2012-04-24 15:50:00,84.57,84.57,84.56,84.57,3700.0,53.3006,53.3006,53.2943,53.3006,3700.0
2012-04-25 09:30:00,84.56,84.56,84.41,84.52,14300.0,53.2943,53.2943,53.1997,53.2691,14300.0
2012-04-25 09:40:00,84.52,84.53,84.46,84.52,1500.0,53.2691,53.2754,53.2313,53.2691,1500.0
2012-04-25 09:50:00,84.51,84.56,84.51,84.56,3100.0,53.2628,53.2943,53.2628,53.2943,3100.0
2012-04-25 10:00:00,84.51,84.54,84.51,84.51,3700.0,53.2628,53.2817,53.2628,53.2628,3700.0
2012-04-25 10:10:00,84.56,84.56,84.51,84.51,1800.0,53.2943,53.2943,53.2628,53.2628,1800.0
2012-04-25 10:20:00,84.56,84.56,84.52,84.56,3000.0,53.2943,53.2943,53.2691,53.2943,3000.0
2012-04-25 10:30:00,84.56,84.56,84.55,84.56,3900.0,53.2943,53.2943,53.288,53.2943,3900.0
2012-04-25 10:40:00,84.56,84.56,84.53,84.56,18600.0,53.2943,53.2943,53.2754,53.2943,18600.0
2012-04-25 10:50:00,84.52,84.54,84.52,84.52,10800.0,53.2691,53.2817,53.2691,53.2691,10800.0
2012-04-25 11:00:00,84.55,84.56,84.54,84.55,11900.0,53.288,53.2943,53.2817,53.288,11900.0
2012-04-25 11:10:00,84.54,84.55,84.54,84.55,10400.0,53.2817,53.288,53.2817,53.288,10400.0
2012-04-25 11:20:00,84.55,84.55,84.55,84.55,900.0,53.288,53.288,53.288,53.288,900.0
2012-04-25 11:30:00,84.54,84.58,84.54,84.56,9200.0,53.2817,53.3069,53.2817,53.2943,9200.0
2012-04-25 11:40:00,84.57,84.66,84.57,84.65,15400.0,53.3006,53.3573,53.3006,53.351,15400.0
2012-04-25 11:50:00,84.65,84.65,84.58,84.62,3100.0,53.351,53.351,53.3069,53.3321,3100.0
2012-04-25 12:00:00,84.62,84.65,84.62,84.65,1700.0,53.3321,53.351,53.3321,53.351,1700.0
2012-04-25 12:10:00,84.58,84.63,84.58,84.63,900.0,53.3069,53.3384,53.3069,53.3384,900.0
2012-04-25 12:20:00,84.65,84.66,84.65,84.66,800.0,53.351,53.3573,53.351,53.3573,800.0
2012-04-25 12:30:00,84.62,84.62,84.5,84.55,9100.0,53.3321,53.3321,53.2565,53.288,9100.0
2012-04-25 12:40:00,84.58,84.6,84.58,84.59,900.0,53.3069,53.3195,53.3069,53.3132,900.0
2012-04-25 12:50:00,84.59,84.61,84.54,84.58,2100.0,53.3132,53.3258,53.2817,53.3069,2100.0
2012-04-25 13:00:00,84.54,84.54,84.53,84.53,400.0,53.2817,53.2817,53.2754,53.2754,400.0
2012-04-25 13:10:00,84.56,84.56,84.54,84.56,900.0,53.2943,53.2943,53.2817,53.2943,900.0
2012-04-25 13:20:00,84.55,84.55,84.55,84.55,2500.0,53.288,53.288,53.288,53.288,2500.0
2012-04-25 13:30:00,84.55,84.55,84.53,84.53,800.0,53.288,53.288,53.2754,53.2754,800.0
2012-04-25 13:40:00,84.53,84.53,84.53,84.53,1500.0,53.2754,53.2754,53.2754,53.2754,1500.0
2012-04-25 13:50:00,84.53,84.54,84.53,84.53,800.0,53.2754,53.2817,53.2754,53.2754,800.0
2012-04-25 14:00:00,84.53,84.53,84.4,84.46,12600.0,53.2754,53.2754,53.1934,53.2313,12600.0
2012-04-25 14:10:00,84.5,84.5,84.47,84.47,5500.0,53.2565,53.2565,53.2376,53.2376,5500.0
2012-04-25 14:20:00,84.47,84.56,84.47,84.53,5000.0,53.2376,53.2943,53.2376,53.2754,5000.0
2012-04-25 14:30:00,84.53,84.53,84.52,84.52,1700.0,53.2754,53.2754,53.2691,53.2691,1700.0
2012-04-25 14:40:00,84.58,84.59,84.54,84.58,2900.0,53.3069,53.3132,53.2817,53.3069,2900.0
2012-04-25 14:50:00,84.57,84.59,84.55,84.58,3300.0,53.3006,53.3132,53.288,53.3069,3300.0
2012-04-25 15:00:00,84.58,84.58,84.56,84.56,3700.0,53.3069,53.3069,53.2943,53.2943,3700.0
2012-04-25 15:10:00,84.59,84.6,84.55,84.6,14300.0,53.3132,53.3195,53.288,53.3195,14300.0
2012-04-25 15:20:00,84.59,84.62,84.57,84.62,1800.0,53.3132,53.3321,53.3006,53.3321,1800.0
2012-04-25 15:30:00,84.56,84.62,84.56,84.59,3300.0,53.2943,53.3321,53.2943,53.3132,3300.0
2012-04-25 15:40:00,84.62,84.62,84.55,84.59,3200.0,53.3321,53.3321,53.288,53.3132,3200.0
2012-04-25 15:50:00,84.57,84.58,84.56,84.58,6900.0,53.3006,53.3069,53.2943,53.3069,6900.0
2012-04-26 09:30:00,84.72,84.8,84.66,84.78,3000.0,53.3951,53.4455,53.3573,53.4329,3000.0
2012-04-26 09:40:00,84.78,84.78,84.71,84.71,2600.0,53.4329,53.4329,53.3888,53.3888,2600.0
2012-04-26 09:50:00,84.73,84.73,84.73,84.73,100.0,53.4014,53.4014,53.4014,53.4014,100.0
2012-04-26 10:00:00,84.78,84.78,84.72,84.77,2300.0,53.4329,53.4329,53.3951,53.4266,2300.0
2012-04-26 10:10:00,84.77,84.77,84.72,84.77,4100.0,53.4266,53.4266,53.3951,53.4266,4100.0
2012-04-26 10:20:00,84.76,84.77,84.73,84.76,3000.0,53.4203,53.4266,53.4014,53.4203,3000.0
2012-04-26 10:30:00,84.78,84.8,84.74,84.8,5600.0,53.4329,53.4455,53.4077,53.4455,5600.0
2012-04-26 10:40:00,84.81,84.81,84.75,84.76,6500.0,53.4518,53.4518,53.414,53.4203,6500.0
2012-04-26 10:50:00,84.76,84.8,84.74,84.74,5400.0,53.4203,53.4455,53.4077,53.4077,5400.0
2012-04-26 11:00:00,84.77,84.78,84.76,84.76,1800.0,53.4266,53.4329,53.4203,53.4203,1800.0
2012-04-26 11:10:00,84.76,84.77,84.72,84.72,4800.0,53.4203,53.4266,53.3951,53.3951,4800.0
2012-04-26 11:20:00,84.74,84.76,84.74,84.75,1200.0,53.4077,53.4203,53.4077,53.414,1200.0
2012-04-26 11:30:00,84.74,84.76,84.74,84.76,4300.0,53.4077,53.4203,53.4077,53.4203,4300.0
2012-04-26 11:40:00,84.75,84.77,84.72,84.72,8000.0,53.414,53.4266,53.3951,53.3951,8000.0
2012-04-26 11:50:00,84.75,84.81,84.75,84.81,10800.0,53.414,53.4518,53.414,53.4518,10800.0
2012-04-26 12:00:00,84.82,84.83,84.75,84.77,11600.0,53.4581,53.4644,53.414,53.4266,11600.0
2012-04-26 12:10:00,84.77,84.77,84.76,84.77,7200.0,53.4266,53.4266,53.4203,53.4266,7200.0
2012-04-26 12:20:00,84.77,84.77,84.76,84.77,1600.0,53.4266,53.4266,53.4203,53.4266,1600.0
2012-04-26 12:30:00,84.8,84.84,84.8,84.83,8600.0,53.4455,53.4708,53.4455,53.4644,8600.0
2012-04-26 12:40:00,84.84,84.84,84.81,84.82,7200.0,53.4708,53.4708,53.4518,53.4581,7200.0
2012-04-26 12:50:00,84.81,84.86,84.79,84.86,2800.0,53.4518,53.4834,53.4392,53.4834,2800.0
2012-04-26 13:00:00,84.87,84.89,84.83,84.83,3500.0,53.4897,53.5023,53.4644,53.4644,3500.0
2012-04-26 13:10:00,84.88,84.88,84.81,84.81,4400.0,53.496,53.496,53.4518,53.4518,4400.0
2012-04-26 13:20:00,84.79,84.79,84.75,84.77,6600.0,53.4392,53.4392,53.414,53.4266,6600.0
2012-04-26 13:30:00,84.74,84.79,84.73,84.77,1700.0,53.4077,53.4392,53.4014,53.4266,1700.0
2012-04-26 13:40:00,84.77,84.79,84.74,84.74,5100.0,53.4266,53.4392,53.4077,53.4077,5100.0
2012-04-26 13:50:00,84.76,84.77,84.69,84.73,3200.0,53.4203,53.4266,53.3762,53.4014,3200.0
2012-04-26 14:00:00,84.76,84.78,84.73,84.75,2700.0,53.4203,53.4329,53.4014,53.414,2700.0
2012-04-26 14:10:00,84.7,84.76,84.7,84.75,5000.0,53.3825,53.4203,53.3825,53.414,5000.0
2012-04-26 14:20:00,84.73,84.76,84.71,84.76,5600.0,53.4014,53.4203,53.3888,53.4203,5600.0
2012-04-26 14:30:00,84.77,84.77,84.76,84.76,600.0,53.4266,53.4266,53.4203,53.4203,600.0
2012-04-26 14:40:00,84.77,84.78,84.75,84.78,2800.0,53.4266,53.4329,53.414,53.4329,2800.0
2012-04-26 14:50:00,84.78,84.79,84.76,84.78,1000.0,53.4329,53.4392,53.4203,53.4329,1000.0
2012-04-26 15:00:00,84.77,84.79,84.76,84.79,9500.0,53.4266,53.4392,53.4203,53.4392,9500.0
2012-04-26 15:10:00,84.77,84.8,84.77,84.8,3900.0,53.4266,53.4455,53.4266,53.4455,3900.0
2012-04-26 15:20:00,84.8,84.8,84.79,84.8,1700.0,53.4455,53.4455,53.4392,53.4455,1700.0
2012-04-26 15:30:00,84.79,84.83,84.78,84.83,13400.0,53.4392,53.4644,53.4329,53.4644,13400.0
2012-04-26 15:40:00,84.84,84.84,84.75,84.82,4700.0,53.4708,53.4708,53.414,53.4581,4700.0
2012-04-26 15:50:00,84.8,84.83,84.76,84.82,14000.0,53.4455,53.4644,53.4203,53.4581,14000.0
2012-04-27 09:30:00,84.78,84.84,84.75,84.84,5300.0,53.4329,53.4708,53.414,53.4708,5300.0
2012-04-27 09:40:00,84.85,84.85,84.76,84.81,3900.0,53.4771,53.4771,53.4203,53.4518,3900.0
2012-04-27 09:50:00,84.85,84.85,84.85,84.85,300.0,53.4771,53.4771,53.4771,53.4771,300.0
2012-04-27 10:00:00,84.84,84.9,84.84,84.89,6300.0,53.4708,53.5086,53.4708,53.5023,6300.0
2012-04-27 10:10:00,84.89,84.89,84.89,84.89,400.0,53.5023,53.5023,53.5023,53.5023,400.0
2012-04-27 10:20:00,84.86,84.9,84.85,84.9,5800.0,53.4834,53.5086,53.4771,53.5086,5800.0
2012-04-27 10:30:00,84.88,84.9,84.88,84.89,800.0,53.496,53.5086,53.496,53.5023,800.0
2012-04-27 10:40:00,84.89,84.9,84.85,84.88,2300.0,53.5023,53.5086,53.4771,53.496,2300.0
2012-04-27 10:50:00,84.88,84.89,84.83,84.83,4200.0,53.496,53.5023,53.4644,53.4644,4200.0
2012-04-27 11:00:00,84.8,84.83,84.8,84.83,1100.0,53.4455,53.4644,53.4455,53.4644,1100.0
2012-04-27 11:10:00,84.83,84.83,84.83,84.83,0.0,53.4644,53.4644,53.4644,53.4644,0.0
2012-04-27 11:20:00,84.83,84.85,84.82,84.82,6100.0,53.4644,53.4771,53.4581,53.4581,6100.0
2012-04-27 11:30:00,84.86,84.88,84.86,84.86,1200.0,53.4834,53.496,53.4834,53.4834,1200.0
2012-04-27 11:40:00,84.85,84.86,84.84,84.86,1200.0,53.4771,53.4834,53.4708,53.4834,1200.0
2012-04-27 11:50:00,84.85,84.88,84.85,84.86,3100.0,53.4771,53.496,53.4771,53.4834,3100.0
2012-04-27 12:00:00,84.86,84.89,84.86,84.89,1000.0,53.4834,53.5023,53.4834,53.5023,1000.0
2012-04-27 12:10:00,84.87,84.88,84.87,84.87,1200.0,53.4897,53.496,53.4897,53.4897,1200.0
2012-04-27 12:20:00,84.86,84.88,84.86,84.88,2600.0,53.4834,53.496,53.4834,53.496,2600.0
2012-04-27 12:30:00,84.88,84.89,84.87,84.87,8000.0,53.496,53.5023,53.4897,53.4897,8000.0
2012-04-27 12:40:00,84.84,84.87,84.82,84.87,13900.0,53.4708,53.4897,53.4581,53.4897,13900.0
2012-04-27 12:50:00,84.86,84.89,84.85,84.89,5100.0,53.4834,53.5023,53.4771,53.5023,5100.0
2012-04-27 13:00:00,84.89,84.89,84.88,84.88,1800.0,53.5023,53.5023,53.496,53.496,1800.0
2012-04-27 13:10:00,84.88,84.89,84.87,84.89,3600.0,53.496,53.5023,53.4897,53.5023,3600.0
2012-04-27 13:20:00,84.85,84.89,84.85,84.89,9400.0,53.4771,53.5023,53.4771,53.5023,9400.0
2012-04-27 13:30:00,84.88,84.88,84.87,84.88,400.0,53.496,53.496,53.4897,53.496,400.0
2012-04-27 13:40:00,84.86,84.89,84.8,84.84,7100.0,53.4834,53.5023,53.4455,53.4708,7100.0
2012-04-27 13:50:00,84.84,84.87,84.81,84.86,3900.0,53.4708,53.4897,53.4518,53.4834,3900.0
2012-04-27 14:00:00,84.87,84.87,84.81,84.83,3600.0,53.4897,53.4897,53.4518,53.4644,3600.0
2012-04-27 14:10:00,84.86,84.88,84.84,84.88,5600.0,53.4834,53.496,53.4708,53.496,5600.0
2012-04-27 14:20:00,84.85,84.9,84.85,84.86,1000.0,53.4771,53.5086,53.4771,53.4834,1000.0
2012-04-27 14:30:00,84.9,84.94,84.86,84.86,1600.0,53.5086,53.5338,53.4834,53.4834,1600.0
2012-04-27 14:40:00,84.92,84.95,84.86,84.94,7600.0,53.5212,53.5401,53.4834,53.5338,7600.0
2012-04-27 14:50:00,84.95,84.95,84.9,84.95,3700.0,53.5401,53.5401,53.5086,53.5401,3700.0
2012-04-27 15:00:00,84.93,84.94,84.91,84.92,5200.0,53.5275,53.5338,53.5149,53.5212,5200.0
2012-04-27 15:10:00,84.92,84.95,84.92,84.92,1700.0,53.5212,53.5401,53.5212,53.5212,1700.0
2012-04-27 15:20:00,84.94,84.95,84.92,84.93,2600.0,53.5338,53.5401,53.5212,53.5275,2600.0
2012-04-27 15:30:00,84.94,84.94,84.94,84.94,500.0,53.5338,53.5338,53.5338,53.5338,500.0
2012-04-27 15:40:00,84.93,84.94,84.92,84.93,1900.0,53.5275,53.5338,53.5212,53.5275,1900.0
2012-04-27 15:50:00,84.94,84.96,84.93,84.96,5300.0,53.5338,53.5464,53.5275,53.5464,5300.0
2012-04-30 09:30:00,84.73,84.73,84.62,84.65,36200.0,53.5584,53.5584,53.4888,53.5078,36200.0
2012-04-30 09:40:00,84.65,84.69,84.64,84.66,12100.0,53.5078,53.5331,53.5015,53.5141,12100.0
2012-04-30 09:50:00,84.66,84.66,84.64,84.64,500.0,53.5141,53.5141,53.5015,53.5015,500.0
2012-04-30 10:00:00,84.63,84.67,84.62,84.66,1500.0,53.4951,53.5204,53.4888,53.5141,1500.0
2012-04-30 10:10:00,84.69,84.7,84.68,84.69,3500.0,53.5331,53.5394,53.5268,53.5331,3500.0
2012-04-30 10:20:00,84.68,84.68,84.6,84.66,4300.0,53.5268,53.5268,53.4762,53.5141,4300.0
2012-04-30 10:30:00,84.67,84.71,84.67,84.71,1800.0,53.5204,53.5457,53.5204,53.5457,1800.0
2012-04-30 10:40:00,84.71,84.72,84.65,84.72,600.0,53.5457,53.552,53.5078,53.552,600.0
2012-04-30 10:50:00,84.73,84.74,84.68,84.68,1500.0,53.5584,53.5647,53.5268,53.5268,1500.0
2012-04-30 11:00:00,84.73,84.73,84.68,84.68,900.0,53.5584,53.5584,53.5268,53.5268,900.0
2012-04-30 11:10:00,84.68,84.72,84.68,84.7,1000.0,53.5268,53.552,53.5268,53.5394,1000.0
2012-04-30 11:20:00,84.68,84.72,84.68,84.72,3600.0,53.5268,53.552,53.5268,53.552,3600.0
2012-04-30 11:30:00,84.7,84.72,84.69,84.71,600.0,53.5394,53.552,53.5331,53.5457,600.0
2012-04-30 11:40:00,84.72,84.72,84.71,84.72,1900.0,53.552,53.552,53.5457,53.552,1900.0
2012-04-30 11:50:00,84.72,84.72,84.72,84.72,1600.0,53.552,53.552,53.552,53.552,1600.0
2012-04-30 12:00:00,84.68,84.71,84.68,84.7,900.0,53.5268,53.5457,53.5268,53.5394,900.0
2012-04-30 12:10:00,84.71,84.72,84.67,84.72,1100.0,53.5457,53.552,53.5204,53.552,1100.0
2012-04-30 12:20:00,84.72,84.72,84.67,84.71,3500.0,53.552,53.552,53.5204,53.5457,3500.0
2012-04-30 12:30:00,84.7,84.72,84.68,84.72,800.0,53.5394,53.552,53.5268,53.552,800.0
2012-04-30 12:40:00,84.71,84.73,84.69,84.69,1800.0,53.5457,53.5584,53.5331,53.5331,1800.0
2012-04-30 12:50:00,84.72,84.72,84.69,84.7,2500.0,53.552,53.552,53.5331,53.5394,2500.0
2012-04-30 13:00:00,84.7,84.72,84.68,84.69,5900.0,53.5394,53.552,53.5268,53.5331,5900.0
2012-04-30 13:10:00,84.71,84.72,84.71,84.71,3000.0,53.5457,53.552,53.5457,53.5457,3000.0
2012-04-30 13:20:00,84.72,84.72,84.68,84.71,1700.0,53.552,53.552,53.5268,53.5457,1700.0
2012-04-30 13:30:00,84.71,84.74,84.7,84.74,2800.0,53.5457,53.5647,53.5394,53.5647,2800.0
2012-04-30 13:40:00,84.69,84.74,84.69,84.74,400.0,53.5331,53.5647,53.5331,53.5647,400.0
2012-04-30 13:50:00,84.73,84.73,84.72,84.72,600.0,53.5584,53.5584,53.552,53.552,600.0
2012-04-30 14:00:00,84.72,84.74,84.72,84.72,3900.0,53.552,53.5647,53.552,53.552,3900.0
2012-04-30 14:10:00,84.72,84.74,84.72,84.73,10200.0,53.552,53.5647,53.552,53.5584,10200.0
2012-04-30 14:20:00,84.73,84.77,84.73,84.76,17200.0,53.5584,53.5836,53.5584,53.5773,17200.0
2012-04-30 14:30:00,84.76,84.76,84.73,84.75,1000.0,53.5773,53.5773,53.5584,53.571,1000.0
2012-04-30 14:40:00,84.79,84.79,84.75,84.75,5600.0,53.5963,53.5963,53.571,53.571,5600.0
2012-04-30 14:50:00,84.7,84.76,84.7,84.74,4600.0,53.5394,53.5773,53.5394,53.5647,4600.0
2012-04-30 15:00:00,84.74,84.76,84.7,84.7,1800.0,53.5647,53.5773,53.5394,53.5394,1800.0
2012-04-30 15:10:00,84.72,84.73,84.68,84.72,3200.0,53.552,53.5584,53.5268,53.552,3200.0
2012-04-30 15:20:00,84.71,84.73,84.67,84.72,3500.0,53.5457,53.5584,53.5204,53.552,3500.0
2012-04-30 15:30:00,84.72,84.72,84.71,84.71,1600.0,53.552,53.552,53.5457,53.5457,1600.0
2012-04-30 15:40:00,84.68,84.73,84.68,84.73,4800.0,53.5268,53.5584,53.5268,53.5584,4800.0
2012-04-30 15:50:00,84.71,84.73,84.7,84.73,8300.0,53.5457,53.5584,53.5394,53.5584,8300.0
2012-05-01 09:30:00,84.99,84.99,84.79,84.85,7800.0,53.7227,53.7227,53.5963,53.6342,7800.0
2012-05-01 09:40:00,84.8,84.87,84.8,84.86,1400.0,53.6026,53.6469,53.6026,53.6405,1400.0
2012-05-01 09:50:00,84.85,84.92,84.77,84.8,6000.0,53.6342,53.6785,53.5836,53.6026,6000.0
2012-05-01 10:00:00,84.77,84.78,84.67,84.73,5000.0,53.5836,53.59,53.5204,53.5584,5000.0
2012-05-01 10:10:00,84.68,84.69,84.64,84.69,1400.0,53.5268,53.5331,53.5015,53.5331,1400.0
2012-05-01 10:20:00,84.63,84.64,84.63,84.64,300.0,53.4951,53.5015,53.4951,53.5015,300.0
2012-05-01 10:30:00,84.63,84.67,84.62,84.66,8900.0,53.4951,53.5204,53.4888,53.5141,8900.0
2012-05-01 10:40:00,84.65,84.67,84.63,84.65,3500.0,53.5078,53.5204,53.4951,53.5078,3500.0
2012-05-01 10:50:00,84.66,84.67,84.63,84.63,5600.0,53.5141,53.5204,53.4951,53.4951,5600.0
2012-05-01 11:00:00,84.67,84.68,84.62,84.68,800.0,53.5204,53.5268,53.4888,53.5268,800.0
2012-05-01 11:10:00,84.67,84.67,84.6,84.6,10100.0,53.5204,53.5204,53.4762,53.4762,10100.0
2012-05-01 11:20:00,84.64,84.65,84.61,84.62,8300.0,53.5015,53.5078,53.4825,53.4888,8300.0
2012-05-01 11:30:00,84.63,84.65,84.63,84.65,2300.0,53.4951,53.5078,53.4951,53.5078,2300.0
2012-05-01 11:40:00,84.65,84.66,84.63,84.66,2800.0,53.5078,53.5141,53.4951,53.5141,2800.0
2012-05-01 11:50:00,84.64,84.64,84.63,84.63,4300.0,53.5015,53.5015,53.4951,53.4951,4300.0
2012-05-01 12:00:00,84.64,84.65,84.62,84.62,8300.0,53.5015,53.5078,53.4888,53.4888,8300.0
2012-05-01 12:10:00,84.65,84.67,84.64,84.67,5600.0,53.5078,53.5204,53.5015,53.5204,5600.0
2012-05-01 12:20:00,84.65,84.66,84.65,84.66,6200.0,53.5078,53.5141,53.5078,53.5141,6200.0
2012-05-01 12:30:00,84.66,84.69,84.66,84.69,5600.0,53.5141,53.5331,53.5141,53.5331,5600.0
2012-05-01 12:40:00,84.69,84.7,84.69,84.69,2300.0,53.5331,53.5394,53.5331,53.5331,2300.0
2012-05-01 12:50:00,84.69,84.71,84.69,84.71,1900.0,53.5331,53.5457,53.5331,53.5457,1900.0
2012-05-01 13:00:00,84.72,84.74,84.7,84.7,9400.0,53.552,53.5647,53.5394,53.5394,9400.0
2012-05-01 13:10:00,84.73,84.74,84.7,84.7,6900.0,53.5584,53.5647,53.5394,53.5394,6900.0
2012-05-01 13:20:00,84.71,84.72,84.68,84.7,9900.0,53.5457,53.552,53.5268,53.5394,9900.0
2012-05-01 13:30:00,84.7,84.74,84.7,84.74,6200.0,53.5394,53.5647,53.5394,53.5647,6200.0
2012-05-01 13:40:00,84.73,84.74,84.71,84.74,6200.0,53.5584,53.5647,53.5457,53.5647,6200.0
2012-05-01 13:50:00,84.72,84.73,84.7,84.72,7500.0,53.552,53.5584,53.5394,53.552,7500.0
2012-05-01 14:00:00,84.72,84.73,84.72,84.72,5700.0,53.552,53.5584,53.552,53.552,5700.0
2012-05-01 14:10:00,84.73,84.73,84.72,84.73,3100.0,53.5584,53.5584,53.552,53.5584,3100.0
2012-05-01 14:20:00,84.73,84.73,84.68,84.72,4800.0,53.5584,53.5584,53.5268,53.552,4800.0
2012-05-01 14:30:00,84.72,84.72,84.67,84.7,6200.0,53.552,53.552,53.5204,53.5394,6200.0
2012-05-01 14:40:00,84.7,84.72,84.7,84.7,8300.0,53.5394,53.552,53.5394,53.5394,8300.0
2012-05-01 14:50:00,84.73,84.74,84.72,84.74,300.0,53.5584,53.5647,53.552,53.5647,300.0
2012-05-01 15:00:00,84.74,84.74,84.73,84.73,34500.0,53.5647,53.5647,53.5584,53.5584,34500.0
2012-05-01 15:10:00,84.72,84.72,84.72,84.72,1300.0,53.552,53.552,53.552,53.552,1300.0
2012-05-01 15:20:00,84.73,84.75,84.69,84.73,8800.0,53.5584,53.571,53.5331,53.5584,8800.0
2012-05-01 15:30:00,84.74,84.76,84.69,84.76,2000.0,53.5647,53.5773,53.5331,53.5773,2000.0
2012-05-01 15:40:00,84.76,84.78,84.74,84.78,5800.0,53.5773,53.59,53.5647,53.59,5800.0
2012-05-01 15:50:00,84.77,84.77,84.74,84.76,7800.0,53.5836,53.5836,53.5647,53.5773,7800.0
2012-05-02 09:30:00,84.83,84.86,84.79,84.86,11000.0,53.6216,53.6405,53.5963,53.6405,11000.0
2012-05-02 09:40:00,84.89,84.9,84.89,84.9,500.0,53.6595,53.6658,53.6595,53.6658,500.0
2012-05-02 09:50:00,84.9,84.9,84.86,84.9,2600.0,53.6658,53.6658,53.6405,53.6658,2600.0
2012-05-02 10:00:00,84.89,84.9,84.87,84.9,3700.0,53.6595,53.6658,53.6469,53.6658,3700.0
2012-05-02 10:10:00,84.9,84.91,84.88,84.89,6100.0,53.6658,53.6721,53.6532,53.6595,6100.0
2012-05-02 10:20:00,84.89,84.91,84.88,84.91,4700.0,53.6595,53.6721,53.6532,53.6721,4700.0
2012-05-02 10:30:00,84.87,84.91,84.86,84.86,2600.0,53.6469,53.6721,53.6405,53.6405,2600.0
2012-05-02 10:40:00,84.86,84.91,84.84,84.87,15700.0,53.6405,53.6721,53.6279,53.6469,15700.0
2012-05-02 10:50:00,84.87,84.87,84.84,84.87,1400.0,53.6469,53.6469,53.6279,53.6469,1400.0
2012-05-02 11:00:00,84.84,84.87,84.84,84.86,2900.0,53.6279,53.6469,53.6279,53.6405,2900.0
2012-05-02 11:10:00,84.9,84.9,84.9,84.9,600.0,53.6658,53.6658,53.6658,53.6658,600.0
2012-05-02 11:20:00,84.9,84.9,84.87,84.87,1400.0,53.6658,53.6658,53.6469,53.6469,1400.0
2012-05-02 11:30:00,84.9,84.9,84.86,84.87,3100.0,53.6658,53.6658,53.6405,53.6469,3100.0
2012-05-02 11:40:00,84.89,84.89,84.88,84.88,2200.0,53.6595,53.6595,53.6532,53.6532,2200.0
2012-05-02 11:50:00,84.88,84.89,84.81,84.89,8200.0,53.6532,53.6595,53.6089,53.6595,8200.0
2012-05-02 12:00:00,84.85,84.89,84.85,84.89,5900.0,53.6342,53.6595,53.6342,53.6595,5900.0
2012-05-02 12:10:00,84.86,84.86,84.82,84.85,3700.0,53.6405,53.6405,53.6152,53.6342,3700.0
2012-05-02 12:20:00,84.86,84.86,84.83,84.83,2500.0,53.6405,53.6405,53.6216,53.6216,2500.0
2012-05-02 12:30:00,84.85,84.85,84.84,84.84,1300.0,53.6342,53.6342,53.6279,53.6279,1300.0
2012-05-02 12:40:00,84.84,84.84,84.83,84.84,3600.0,53.6279,53.6279,53.6216,53.6279,3600.0
2012-05-02 12:50:00,84.86,84.87,84.85,84.87,1100.0,53.6405,53.6469,53.6342,53.6469,1100.0
2012-05-02 13:00:00,84.87,84.87,84.86,84.86,2000.0,53.6469,53.6469,53.6405,53.6405,2000.0
2012-05-02 13:10:00,84.86,84.86,84.84,84.85,11000.0,53.6405,53.6405,53.6279,53.6342,11000.0
2012-05-02 13:20:00,84.86,84.88,84.85,84.88,5900.0,53.6405,53.6532,53.6342,53.6532,5900.0
2012-05-02 13:30:00,84.86,84.89,84.86,84.88,6800.0,53.6405,53.6595,53.6405,53.6532,6800.0
2012-05-02 13:40:00,84.9,84.9,84.89,84.9,2400.0,53.6658,53.6658,53.6595,53.6658,2400.0
2012-05-02 13:50:00,84.87,84.9,84.87,84.9,400.0,53.6469,53.6658,53.6469,53.6658,400.0
2012-05-02 14:00:00,84.89,84.9,84.87,84.87,800.0,53.6595,53.6658,53.6469,53.6469,800.0
2012-05-02 14:10:00,84.89,84.9,84.89,84.9,500.0,53.6595,53.6658,53.6595,53.6658,500.0
2012-05-02 14:20:00,84.88,84.91,84.88,84.91,300.0,53.6532,53.6721,53.6532,53.6721,300.0
2012-05-02 14:30:00,84.92,84.92,84.88,84.9,7900.0,53.6785,53.6785,53.6532,53.6658,7900.0
2012-05-02 14:40:00,84.91,84.92,84.88,84.88,1700.0,53.6721,53.6785,53.6532,53.6532,1700.0
2012-05-02 14:50:00,84.92,84.92,84.92,84.92,200.0,53.6785,53.6785,53.6785,53.6785,200.0
2012-05-02 15:00:00,84.92,84.92,84.88,84.9,1500.0,53.6785,53.6785,53.6532,53.6658,1500.0
2012-05-02 15:10:00,84.93,84.93,84.89,84.93,6900.0,53.6848,53.6848,53.6595,53.6848,6900.0
2012-05-02 15:20:00,84.91,84.93,84.88,84.91,18700.0,53.6721,53.6848,53.6532,53.6721,18700.0
2012-05-02 15:30:00,84.93,84.93,84.89,84.89,10800.0,53.6848,53.6848,53.6595,53.6595,10800.0
2012-05-02 15:40:00,84.89,84.91,84.88,84.91,5800.0,53.6595,53.6721,53.6532,53.6721,5800.0
2012-05-02 15:50:00,84.89,84.93,84.89,84.92,12400.0,53.6595,53.6848,53.6595,53.6785,12400.0
2012-05-03 09:30:00,84.84,84.86,84.82,84.84,17200.0,53.6279,53.6405,53.6152,53.6279,17200.0
2012-05-03 09:40:00,84.85,84.86,84.84,84.86,1300.0,53.6342,53.6405,53.6279,53.6405,1300.0
2012-05-03 09:50:00,84.84,84.88,84.84,84.87,2500.0,53.6279,53.6532,53.6279,53.6469,2500.0
2012-05-03 10:00:00,84.9,84.91,84.84,84.91,1200.0,53.6658,53.6721,53.6279,53.6721,1200.0
2012-05-03 10:10:00,84.91,84.94,84.87,84.92,5200.0,53.6721,53.6911,53.6469,53.6785,5200.0
2012-05-03 10:20:00,84.9,84.96,84.9,84.96,400.0,53.6658,53.7037,53.6658,53.7037,400.0
2012-05-03 10:30:00,84.96,84.96,84.89,84.93,5300.0,53.7037,53.7037,53.6595,53.6848,5300.0
2012-05-03 10:40:00,84.92,84.93,84.89,84.93,2500.0,53.6785,53.6848,53.6595,53.6848,2500.0
2012-05-03 10:50:00,84.9,84.91,84.9,84.9,1000.0,53.6658,53.6721,53.6658,53.6658,1000.0
2012-05-03 11:00:00,84.9,84.94,84.9,84.93,6100.0,53.6658,53.6911,53.6658,53.6848,6100.0
2012-05-03 11:10:00,84.93,84.94,84.93,84.93,2300.0,53.6848,53.6911,53.6848,53.6848,2300.0
2012-05-03 11:20:00,84.94,84.95,84.94,84.95,1100.0,53.6911,53.6974,53.6911,53.6974,1100.0
2012-05-03 11:30:00,84.96,84.97,84.93,84.96,9400.0,53.7037,53.7101,53.6848,53.7037,9400.0
2012-05-03 11:40:00,84.95,84.97,84.93,84.96,6400.0,53.6974,53.7101,53.6848,53.7037,6400.0
2012-05-03 11:50:00,84.95,84.97,84.95,84.95,3600.0,53.6974,53.7101,53.6974,53.6974,3600.0
2012-05-03 12:00:00,84.95,84.99,84.95,84.98,8500.0,53.6974,53.7227,53.6974,53.7164,8500.0
2012-05-03 12:10:00,84.98,84.98,84.96,84.97,2700.0,53.7164,53.7164,53.7037,53.7101,2700.0
2012-05-03 12:20:00,84.96,84.97,84.96,84.96,300.0,53.7037,53.7101,53.7037,53.7037,300.0
2012-05-03 12:30:00,84.97,84.97,84.96,84.96,1700.0,53.7101,53.7101,53.7037,53.7037,1700.0
2012-05-03 12:40:00,84.98,84.98,84.96,84.96,200.0,53.7164,53.7164,53.7037,53.7037,200.0
2012-05-03 12:50:00,84.97,84.97,84.96,84.96,400.0,53.7101,53.7101,53.7037,53.7037,400.0
2012-05-03 13:00:00,84.98,84.98,84.97,84.97,900.0,53.7164,53.7164,53.7101,53.7101,900.0
2012-05-03 13:10:00,84.96,84.98,84.94,84.94,1400.0,53.7037,53.7164,53.6911,53.6911,1400.0
2012-05-03 13:20:00,84.96,84.97,84.94,84.95,1700.0,53.7037,53.7101,53.6911,53.6974,1700.0
2012-05-03 13:30:00,84.95,84.96,84.95,84.96,1000.0,53.6974,53.7037,53.6974,53.7037,1000.0
2012-05-03 13:40:00,84.95,84.99,84.94,84.98,4400.0,53.6974,53.7227,53.6911,53.7164,4400.0
2012-05-03 13:50:00,84.99,84.99,84.96,84.96,8400.0,53.7227,53.7227,53.7037,53.7037,8400.0
2012-05-03 14:00:00,84.96,84.98,84.96,84.96,4900.0,53.7037,53.7164,53.7037,53.7037,4900.0
2012-05-03 14:10:00,84.98,84.99,84.96,84.97,10000.0,53.7164,53.7227,53.7037,53.7101,10000.0
2012-05-03 14:20:00,84.97,84.99,84.97,84.97,2700.0,53.7101,53.7227,53.7101,53.7101,2700.0
2012-05-03 14:30:00,84.96,84.99,84.96,84.98,3800.0,53.7037,53.7227,53.7037,53.7164,3800.0
2012-05-03 14:40:00,84.99,85.0,84.96,84.99,5400.0,53.7227,53.729,53.7037,53.7227,5400.0
2012-05-03 14:50:00,84.98,84.99,84.94,84.95,14000.0,53.7164,53.7227,53.6911,53.6974,14000.0
2012-05-03 15:00:00,84.95,84.97,84.93,84.94,3600.0,53.6974,53.7101,53.6848,53.6911,3600.0
2012-05-03 15:10:00,84.94,84.96,84.92,84.92,10800.0,53.6911,53.7037,53.6785,53.6785,10800.0
2012-05-03 15:20:00,84.92,84.93,84.92,84.93,1900.0,53.6785,53.6848,53.6785,53.6848,1900.0
2012-05-03 15:30:00,84.95,84.96,84.95,84.96,300.0,53.6974,53.7037,53.6974,53.7037,300.0
2012-05-03 15:40:00,84.96,84.96,84.92,84.95,1000.0,53.7037,53.7037,53.6785,53.6974,1000.0
2012-05-03 15:50:00,84.95,84.98,84.93,84.97,4600.0,53.6974,53.7164,53.6848,53.7101,4600.0
2012-05-04 09:30:00,85.1,85.1,84.96,85.02,31700.0,53.7922,53.7922,53.7037,53.7417,31700.0
2012-05-04 09:40:00,85.03,85.03,85.03,85.03,200.0,53.748,53.748,53.748,53.748,200.0
2012-05-04 09:50:00,85.09,85.09,85.02,85.04,1600.0,53.7859,53.7859,53.7417,53.7543,1600.0
2012-05-04 10:00:00,85.07,85.07,85.06,85.07,1700.0,53.7733,53.7733,53.767,53.7733,1700.0
2012-05-04 10:10:00,85.07,85.08,85.05,85.08,34300.0,53.7733,53.7796,53.7606,53.7796,34300.0
2012-05-04 10:20:00,85.08,85.11,85.04,85.07,33300.0,53.7796,53.7986,53.7543,53.7733,33300.0
2012-05-04 10:30:00,85.1,85.1,85.1,85.1,100.0,53.7922,53.7922,53.7922,53.7922,100.0
2012-05-04 10:40:00,85.09,85.12,85.09,85.12,4500.0,53.7859,53.8049,53.7859,53.8049,4500.0
2012-05-04 10:50:00,85.12,85.12,85.08,85.08,2900.0,53.8049,53.8049,53.7796,53.7796,2900.0
2012-05-04 11:00:00,85.09,85.09,85.04,85.06,900.0,53.7859,53.7859,53.7543,53.767,900.0
2012-05-04 11:10:00,85.06,85.08,85.05,85.08,400.0,53.767,53.7796,53.7606,53.7796,400.0
2012-05-04 11:20:00,85.07,85.09,85.02,85.09,28900.0,53.7733,53.7859,53.7417,53.7859,28900.0
2012-05-04 11:30:00,85.06,85.11,85.05,85.1,67000.0,53.767,53.7986,53.7606,53.7922,67000.0
2012-05-04 11:40:00,85.11,85.11,85.09,85.09,900.0,53.7986,53.7986,53.7859,53.7859,900.0
2012-05-04 11:50:00,85.1,85.12,85.08,85.08,3100.0,53.7922,53.8049,53.7796,53.7796,3100.0
2012-05-04 12:00:00,85.12,85.12,85.12,85.12,300.0,53.8049,53.8049,53.8049,53.8049,300.0
2012-05-04 12:10:00,85.05,85.05,85.01,85.02,1000.0,53.7606,53.7606,53.7353,53.7417,1000.0
2012-05-04 12:20:00,85.1,85.12,85.1,85.12,4100.0,53.7922,53.8049,53.7922,53.8049,4100.0
2012-05-04 12:30:00,85.02,85.12,85.02,85.09,2900.0,53.7417,53.8049,53.7417,53.7859,2900.0
2012-05-04 12:40:00,85.1,85.15,85.1,85.12,21100.0,53.7922,53.8238,53.7922,53.8049,21100.0
2012-05-04 12:50:00,85.12,85.14,85.12,85.12,8400.0,53.8049,53.8175,53.8049,53.8049,8400.0
2012-05-04 13:00:00,85.12,85.12,85.04,85.04,38600.0,53.8049,53.8049,53.7543,53.7543,38600.0
2012-05-04 13:10:00,85.1,85.13,85.1,85.13,1000.0,53.7922,53.8112,53.7922,53.8112,1000.0
2012-05-04 13:20:00,85.11,85.15,85.06,85.15,3500.0,53.7986,53.8238,53.767,53.8238,3500.0
2012-05-04 13:30:00,85.13,85.14,85.12,85.12,900.0,53.8112,53.8175,53.8049,53.8049,900.0
2012-05-04 13:40:00,85.1,85.14,85.1,85.14,2800.0,53.7922,53.8175,53.7922,53.8175,2800.0
2012-05-04 13:50:00,85.12,85.12,85.11,85.11,300.0,53.8049,53.8049,53.7986,53.7986,300.0
2012-05-04 14:00:00,85.11,85.12,85.11,85.11,2000.0,53.7986,53.8049,53.7986,53.7986,2000.0
2012-05-04 14:10:00,85.11,85.12,85.1,85.12,17500.0,53.7986,53.8049,53.7922,53.8049,17500.0
2012-05-04 14:20:00,85.12,85.12,85.11,85.11,700.0,53.8049,53.8049,53.7986,53.7986,700.0
2012-05-04 14:30:00,85.13,85.14,85.13,85.14,2400.0,53.8112,53.8175,53.8112,53.8175,2400.0
2012-05-04 14:40:00,85.14,85.15,85.1,85.1,72200.0,53.8175,53.8238,53.7922,53.7922,72200.0
2012-05-04 14:50:00,85.15,85.15,85.13,85.15,24100.0,53.8238,53.8238,53.8112,53.8238,24100.0
2012-05-04 15:00:00,85.13,85.15,85.12,85.13,10200.0,53.8112,53.8238,53.8049,53.8112,10200.0
2012-05-04 15:10:00,85.11,85.11,85.11,85.11,300.0,53.7986,53.7986,53.7986,53.7986,300.0
2012-05-04 15:20:00,85.15,85.15,85.12,85.15,1500.0,53.8238,53.8238,53.8049,53.8238,1500.0
2012-05-04 15:30:00,85.13,85.16,85.13,85.15,1300.0,53.8112,53.8302,53.8112,53.8238,1300.0
2012-05-04 15:40:00,85.13,85.15,85.13,85.15,45800.0,53.8112,53.8238,53.8112,53.8238,45800.0
2012-05-04 15:50:00,85.14,85.15,85.13,85.15,8400.0,53.8175,53.8238,53.8112,53.8238,8400.0
2012-05-07 09:30:00,85.12,85.12,85.03,85.09,18400.0,53.8049,53.8049,53.748,53.7859,18400.0
2012-05-07 09:40:00,85.09,85.09,85.09,85.09,1100.0,53.7859,53.7859,53.7859,53.7859,1100.0
2012-05-07 09:50:00,85.09,85.12,85.07,85.09,4000.0,53.7859,53.8049,53.7733,53.7859,4000.0
2012-05-07 10:00:00,85.1,85.1,85.06,85.06,4200.0,53.7922,53.7922,53.767,53.767,4200.0
2012-05-07 10:10:00,85.05,85.05,85.05,85.05,900.0,53.7606,53.7606,53.7606,53.7606,900.0
2012-05-07 10:20:00,85.11,85.13,85.07,85.11,1200.0,53.7986,53.8112,53.7733,53.7986,1200.0
2012-05-07 10:30:00,85.15,85.15,85.07,85.15,4800.0,53.8238,53.8238,53.7733,53.8238,4800.0
2012-05-07 10:40:00,85.15,85.15,85.1,85.1,900.0,53.8238,53.8238,53.7922,53.7922,900.0
2012-05-07 10:50:00,85.15,85.15,85.13,85.14,1400.0,53.8238,53.8238,53.8112,53.8175,1400.0
2012-05-07 11:00:00,85.14,85.14,85.13,85.13,200.0,53.8175,53.8175,53.8112,53.8112,200.0
2012-05-07 11:10:00,85.11,85.12,85.06,85.07,5000.0,53.7986,53.8049,53.767,53.7733,5000.0
2012-05-07 11:20:00,85.09,85.09,85.06,85.09,1500.0,53.7859,53.7859,53.767,53.7859,1500.0
2012-05-07 11:30:00,85.1,85.1,85.08,85.08,300.0,53.7922,53.7922,53.7796,53.7796,300.0
2012-05-07 11:40:00,85.09,85.09,85.09,85.09,1700.0,53.7859,53.7859,53.7859,53.7859,1700.0
2012-05-07 11:50:00,85.09,85.1,85.09,85.09,2900.0,53.7859,53.7922,53.7859,53.7859,2900.0
2012-05-07 12:00:00,85.09,85.09,85.09,85.09,500.0,53.7859,53.7859,53.7859,53.7859,500.0
2012-05-07 12:10:00,85.09,85.1,85.09,85.09,1900.0,53.7859,53.7922,53.7859,53.7859,1900.0
2012-05-07 12:20:00,85.1,85.1,85.1,85.1,400.0,53.7922,53.7922,53.7922,53.7922,400.0
2012-05-07 12:30:00,85.11,85.11,85.1,85.1,600.0,53.7986,53.7986,53.7922,53.7922,600.0
2012-05-07 12:40:00,85.1,85.1,85.07,85.08,2300.0,53.7922,53.7922,53.7733,53.7796,2300.0
2012-05-07 12:50:00,85.1,85.1,85.07,85.08,7500.0,53.7922,53.7922,53.7733,53.7796,7500.0
2012-05-07 13:00:00,85.08,85.09,85.07,85.08,1600.0,53.7796,53.7859,53.7733,53.7796,1600.0
2012-05-07 13:10:00,85.08,85.09,85.07,85.07,8300.0,53.7796,53.7859,53.7733,53.7733,8300.0
2012-05-07 13:20:00,85.07,85.09,85.07,85.09,2300.0,53.7733,53.7859,53.7733,53.7859,2300.0
2012-05-07 13:30:00,85.09,85.09,85.08,85.08,2100.0,53.7859,53.7859,53.7796,53.7796,2100.0
2012-05-07 13:40:00,85.08,85.09,85.07,85.09,3200.0,53.7796,53.7859,53.7733,53.7859,3200.0
2012-05-07 13:50:00,85.09,85.09,85.08,85.09,3500.0,53.7859,53.7859,53.7796,53.7859,3500.0
2012-05-07 14:00:00,85.09,85.09,85.08,85.08,6000.0,53.7859,53.7859,53.7796,53.7796,6000.0
2012-05-07 14:10:00,85.09,85.09,85.09,85.09,400.0,53.7859,53.7859,53.7859,53.7859,400.0
2012-05-07 14:20:00,85.08,85.09,85.08,85.08,4300.0,53.7796,53.7859,53.7796,53.7796,4300.0
2012-05-07 14:30:00,85.08,85.09,85.08,85.09,900.0,53.7796,53.7859,53.7796,53.7859,900.0
2012-05-07 14:40:00,85.09,85.11,85.08,85.08,4400.0,53.7859,53.7986,53.7796,53.7796,4400.0
2012-05-07 14:50:00,85.1,85.11,85.1,85.1,2000.0,53.7922,53.7986,53.7922,53.7922,2000.0
2012-05-07 15:00:00,85.1,85.11,85.08,85.11,3100.0,53.7922,53.7986,53.7796,53.7986,3100.0
2012-05-07 15:10:00,85.11,85.11,85.1,85.11,500.0,53.7986,53.7986,53.7922,53.7986,500.0
2012-05-07 15:20:00,85.11,85.11,85.11,85.11,0.0,53.7986,53.7986,53.7986,53.7986,0.0
2012-05-07 15:30:00,85.1,85.1,85.1,85.1,200.0,53.7922,53.7922,53.7922,53.7922,200.0
2012-05-07 15:40:00,85.09,85.1,85.09,85.1,4100.0,53.7859,53.7922,53.7859,53.7922,4100.0
2012-05-07 15:50:00,85.09,85.12,85.09,85.11,19900.0,53.7859,53.8049,53.7859,53.7986,19900.0
2012-05-08 09:30:00,85.13,85.13,85.01,85.12,19400.0,53.8112,53.8112,53.7353,53.8049,19400.0
2012-05-08 09:40:00,85.15,85.16,85.12,85.12,6400.0,53.8238,53.8302,53.8049,53.8049,6400.0
2012-05-08 09:50:00,85.14,85.17,85.14,85.17,3500.0,53.8175,53.8365,53.8175,53.8365,3500.0
2012-05-08 10:00:00,85.18,85.18,85.17,85.17,1400.0,53.8428,53.8428,53.8365,53.8365,1400.0
2012-05-08 10:10:00,85.18,85.19,85.17,85.17,5000.0,53.8428,53.8491,53.8365,53.8365,5000.0
2012-05-08 10:20:00,85.17,85.17,85.17,85.17,100.0,53.8365,53.8365,53.8365,53.8365,100.0
2012-05-08 10:30:00,85.16,85.2,85.16,85.19,1600.0,53.8302,53.8554,53.8302,53.8491,1600.0
2012-05-08 10:40:00,85.19,85.2,85.19,85.2,3200.0,53.8491,53.8554,53.8491,53.8554,3200.0
2012-05-08 10:50:00,85.2,85.2,85.16,85.2,2900.0,53.8554,53.8554,53.8302,53.8554,2900.0
2012-05-08 11:00:00,85.17,85.2,85.17,85.2,4200.0,53.8365,53.8554,53.8365,53.8554,4200.0
2012-05-08 11:10:00,85.16,85.24,85.16,85.24,2600.0,53.8302,53.8807,53.8302,53.8807,2600.0
2012-05-08 11:20:00,85.2,85.2,85.2,85.2,500.0,53.8554,53.8554,53.8554,53.8554,500.0
2012-05-08 11:30:00,85.21,85.23,85.17,85.17,9800.0,53.8618,53.8744,53.8365,53.8365,9800.0
2012-05-08 11:40:00,85.16,85.17,85.13,85.15,4800.0,53.8302,53.8365,53.8112,53.8238,4800.0
2012-05-08 11:50:00,85.17,85.18,85.12,85.18,6000.0,53.8365,53.8428,53.8049,53.8428,6000.0
2012-05-08 12:00:00,85.18,85.2,85.12,85.19,4100.0,53.8428,53.8554,53.8049,53.8491,4100.0
2012-05-08 12:10:00,85.17,85.19,85.17,85.18,13700.0,53.8365,53.8491,53.8365,53.8428,13700.0
2012-05-08 12:20:00,85.19,85.22,85.17,85.21,700.0,53.8491,53.8681,53.8365,53.8618,700.0
2012-05-08 12:30:00,85.21,85.21,85.17,85.17,4400.0,53.8618,53.8618,53.8365,53.8365,4400.0
2012-05-08 12:40:00,85.12,85.2,85.12,85.19,3300.0,53.8049,53.8554,53.8049,53.8491,3300.0
2012-05-08 12:50:00,85.19,85.19,85.13,85.19,2300.0,53.8491,53.8491,53.8112,53.8491,2300.0
2012-05-08 13:00:00,85.19,85.19,85.18,85.18,500.0,53.8491,53.8491,53.8428,53.8428,500.0
2012-05-08 13:10:00,85.19,85.2,85.16,85.17,12800.0,53.8491,53.8554,53.8302,53.8365,12800.0
2012-05-08 13:20:00,85.16,85.17,85.12,85.12,14400.0,53.8302,53.8365,53.8049,53.8049,14400.0
2012-05-08 13:30:00,85.16,85.16,85.08,85.08,2200.0,53.8302,53.8302,53.7796,53.7796,2200.0
2012-05-08 13:40:00,85.1,85.13,85.1,85.13,1100.0,53.7922,53.8112,53.7922,53.8112,1100.0
2012-05-08 13:50:00,85.14,85.14,85.09,85.09,700.0,53.8175,53.8175,53.7859,53.7859,700.0
2012-05-08 14:00:00,85.13,85.17,85.13,85.17,1600.0,53.8112,53.8365,53.8112,53.8365,1600.0
2012-05-08 14:10:00,85.13,85.17,85.12,85.17,1000.0,53.8112,53.8365,53.8049,53.8365,1000.0
2012-05-08 14:20:00,85.19,85.19,85.18,85.18,1700.0,53.8491,53.8491,53.8428,53.8428,1700.0
2012-05-08 14:30:00,85.19,85.19,85.14,85.16,6800.0,53.8491,53.8491,53.8175,53.8302,6800.0
2012-05-08 14:40:00,85.16,85.17,85.07,85.07,18400.0,53.8302,53.8365,53.7733,53.7733,18400.0
2012-05-08 14:50:00,85.07,85.11,85.05,85.08,20600.0,53.7733,53.7986,53.7606,53.7796,20600.0
2012-05-08 15:00:00,85.09,85.15,85.09,85.14,1400.0,53.7859,53.8238,53.7859,53.8175,1400.0
2012-05-08 15:10:00,85.11,85.15,85.11,85.14,3000.0,53.7986,53.8238,53.7986,53.8175,3000.0
2012-05-08 15:20:00,85.13,85.14,85.11,85.12,7600.0,53.8112,53.8175,53.7986,53.8049,7600.0
2012-05-08 15:30:00,85.15,85.15,85.11,85.14,4200.0,53.8238,53.8238,53.7986,53.8175,4200.0
2012-05-08 15:40:00,85.13,85.13,85.07,85.12,1800.0,53.8112,53.8112,53.7733,53.8049,1800.0
2012-05-08 15:50:00,85.1,85.13,85.07,85.13,35400.0,53.7922,53.8112,53.7733,53.8112,35400.0
2012-05-09 09:30:00,85.25,85.25,85.05,85.07,13100.0,53.8871,53.8871,53.7606,53.7733,13100.0
2012-05-09 09:40:00,85.09,85.09,85.06,85.06,6400.0,53.7859,53.7859,53.767,53.767,6400.0
2012-05-09 09:50:00,85.06,85.06,85.0,85.0,10900.0,53.767,53.767,53.729,53.729,10900.0
2012-05-09 10:00:00,85.04,85.05,85.04,85.05,1400.0,53.7543,53.7606,53.7543,53.7606,1400.0
2012-05-09 10:10:00,85.01,85.08,85.0,85.0,10300.0,53.7353,53.7796,53.729,53.729,10300.0
2012-05-09 10:20:00,84.99,85.04,84.97,84.98,20100.0,53.7227,53.7543,53.7101,53.7164,20100.0
2012-05-09 10:30:00,84.98,85.02,84.98,85.01,2700.0,53.7164,53.7417,53.7164,53.7353,2700.0
2012-05-09 10:40:00,85.03,85.03,84.98,85.01,600.0,53.748,53.748,53.7164,53.7353,600.0
2012-05-09 10:50:00,85.03,85.03,84.98,85.0,1200.0,53.748,53.748,53.7164,53.729,1200.0
2012-05-09 11:00:00,84.98,85.02,84.98,85.01,1800.0,53.7164,53.7417,53.7164,53.7353,1800.0
2012-05-09 11:10:00,84.99,84.99,84.9,84.97,32600.0,53.7227,53.7227,53.6658,53.7101,32600.0
2012-05-09 11:20:00,84.97,84.98,84.96,84.97,34400.0,53.7101,53.7164,53.7037,53.7101,34400.0
2012-05-09 11:30:00,84.98,85.01,84.98,84.99,1200.0,53.7164,53.7353,53.7164,53.7227,1200.0
2012-05-09 11:40:00,85.0,85.0,84.96,84.97,7000.0,53.729,53.729,53.7037,53.7101,7000.0
2012-05-09 11:50:00,84.97,84.99,84.97,84.97,13600.0,53.7101,53.7227,53.7101,53.7101,13600.0
2012-05-09 12:00:00,84.97,85.0,84.97,85.0,7000.0,53.7101,53.729,53.7101,53.729,7000.0
2012-05-09 12:10:00,84.99,84.99,84.98,84.98,2300.0,53.7227,53.7227,53.7164,53.7164,2300.0
2012-05-09 12:20:00,84.98,85.0,84.98,84.98,14800.0,53.7164,53.729,53.7164,53.7164,14800.0
2012-05-09 12:30:00,84.99,85.02,84.98,85.02,3200.0,53.7227,53.7417,53.7164,53.7417,3200.0
2012-05-09 12:40:00,85.01,85.04,85.0,85.01,32700.0,53.7353,53.7543,53.729,53.7353,32700.0
2012-05-09 12:50:00,85.01,85.03,85.0,85.02,32100.0,53.7353,53.748,53.729,53.7417,32100.0
2012-05-09 13:00:00,85.02,85.03,84.98,84.99,96100.0,53.7417,53.748,53.7164,53.7227,96100.0
2012-05-09 13:10:00,85.0,85.01,84.98,85.01,5900.0,53.729,53.7353,53.7164,53.7353,5900.0
2012-05-09 13:20:00,85.0,85.01,84.95,84.97,9600.0,53.729,53.7353,53.6974,53.7101,9600.0
2012-05-09 13:30:00,84.96,84.98,84.95,84.98,9300.0,53.7037,53.7164,53.6974,53.7164,9300.0
2012-05-09 13:40:00,84.97,84.98,84.94,84.97,2700.0,53.7101,53.7164,53.6911,53.7101,2700.0
2012-05-09 13:50:00,84.99,84.99,84.98,84.98,4900.0,53.7227,53.7227,53.7164,53.7164,4900.0
2012-05-09 14:00:00,84.96,85.01,84.96,85.0,3400.0,53.7037,53.7353,53.7037,53.729,3400.0
2012-05-09 14:10:00,85.0,85.02,84.96,85.02,3700.0,53.729,53.7417,53.7037,53.7417,3700.0
2012-05-09 14:20:00,84.99,85.02,84.98,84.99,33100.0,53.7227,53.7417,53.7164,53.7227,33100.0
2012-05-09 14:30:00,84.99,84.99,84.95,84.99,1800.0,53.7227,53.7227,53.6974,53.7227,1800.0
2012-05-09 14:40:00,85.0,85.0,84.96,84.98,4200.0,53.729,53.729,53.7037,53.7164,4200.0
2012-05-09 14:50:00,84.99,85.0,84.99,85.0,1500.0,53.7227,53.729,53.7227,53.729,1500.0
2012-05-09 15:00:00,85.0,85.0,84.98,84.99,27600.0,53.729,53.729,53.7164,53.7227,27600.0
2012-05-09 15:10:00,85.01,85.01,84.95,84.98,13300.0,53.7353,53.7353,53.6974,53.7164,13300.0
2012-05-09 15:20:00,84.96,85.02,84.96,84.98,2100.0,53.7037,53.7417,53.7037,53.7164,2100.0
2012-05-09 15:30:00,85.0,85.03,84.98,85.03,1700.0,53.729,53.748,53.7164,53.748,1700.0
2012-05-09 15:40:00,85.03,85.03,84.97,85.0,66300.0,53.748,53.748,53.7101,53.729,66300.0
2012-05-09 15:50:00,85.0,85.0,84.95,84.97,9300.0,53.729,53.729,53.6974,53.7101,9300.0
2012-05-10 09:30:00,84.88,84.89,84.85,84.85,7600.0,53.6532,53.6595,53.6342,53.6342,7600.0
2012-05-10 09:40:00,84.85,84.85,84.77,84.81,14500.0,53.6342,53.6342,53.5836,53.6089,14500.0
2012-05-10 09:50:00,84.83,84.83,84.8,84.8,300.0,53.6216,53.6216,53.6026,53.6026,300.0
2012-05-10 10:00:00,84.81,84.86,84.8,84.8,1500.0,53.6089,53.6405,53.6026,53.6026,1500.0
2012-05-10 10:10:00,84.79,84.79,84.79,84.79,300.0,53.5963,53.5963,53.5963,53.5963,300.0
2012-05-10 10:20:00,84.83,84.83,84.83,84.83,700.0,53.6216,53.6216,53.6216,53.6216,700.0
2012-05-10 10:30:00,84.81,84.83,84.81,84.83,5400.0,53.6089,53.6216,53.6089,53.6216,5400.0
2012-05-10 10:40:00,84.82,84.83,84.78,84.78,1200.0,53.6152,53.6216,53.59,53.59,1200.0
2012-05-10 10:50:00,84.78,84.83,84.78,84.8,1700.0,53.59,53.6216,53.59,53.6026,1700.0
2012-05-10 11:00:00,84.78,84.85,84.78,84.85,3100.0,53.59,53.6342,53.59,53.6342,3100.0
2012-05-10 11:10:00,84.82,84.86,84.82,84.86,700.0,53.6152,53.6405,53.6152,53.6405,700.0
2012-05-10 11:20:00,84.8,84.86,84.8,84.85,8100.0,53.6026,53.6405,53.6026,53.6342,8100.0
2012-05-10 11:30:00,84.81,84.86,84.8,84.8,12200.0,53.6089,53.6405,53.6026,53.6026,12200.0
2012-05-10 11:40:00,84.8,84.84,84.8,84.8,3100.0,53.6026,53.6279,53.6026,53.6026,3100.0
2012-05-10 11:50:00,84.86,84.86,84.72,84.75,20500.0,53.6405,53.6405,53.552,53.571,20500.0
2012-05-10 12:00:00,84.73,84.82,84.69,84.81,12500.0,53.5584,53.6152,53.5331,53.6089,12500.0
2012-05-10 12:10:00,84.78,84.79,84.7,84.71,19900.0,53.59,53.5963,53.5394,53.5457,19900.0
2012-05-10 12:20:00,84.71,84.74,84.7,84.71,2400.0,53.5457,53.5647,53.5394,53.5457,2400.0
2012-05-10 12:30:00,84.69,84.7,84.65,84.66,1300.0,53.5331,53.5394,53.5078,53.5141,1300.0
2012-05-10 12:40:00,84.66,84.7,84.66,84.69,400.0,53.5141,53.5394,53.5141,53.5331,400.0
2012-05-10 12:50:00,84.66,84.75,84.66,84.68,1100.0,53.5141,53.571,53.5141,53.5268,1100.0
2012-05-10 13:00:00,84.7,84.74,84.69,84.74,2900.0,53.5394,53.5647,53.5331,53.5647,2900.0
2012-05-10 13:10:00,84.72,84.8,84.69,84.7,4000.0,53.552,53.6026,53.5331,53.5394,4000.0
2012-05-10 13:20:00,84.77,84.83,84.68,84.72,4200.0,53.5836,53.6216,53.5268,53.552,4200.0
2012-05-10 13:30:00,84.71,84.76,84.68,84.76,1200.0,53.5457,53.5773,53.5268,53.5773,1200.0
2012-05-10 13:40:00,84.71,84.79,84.69,84.7,3700.0,53.5457,53.5963,53.5331,53.5394,3700.0
2012-05-10 13:50:00,84.77,84.85,84.71,84.85,19900.0,53.5836,53.6342,53.5457,53.6342,19900.0
2012-05-10 14:00:00,84.77,84.89,84.72,84.8,8300.0,53.5836,53.6595,53.552,53.6026,8300.0
2012-05-10 14:10:00,84.85,84.85,84.79,84.82,5100.0,53.6342,53.6342,53.5963,53.6152,5100.0
2012-05-10 14:20:00,84.82,84.86,84.78,84.85,5000.0,53.6152,53.6405,53.59,53.6342,5000.0
2012-05-10 14:30:00,84.86,84.86,84.77,84.83,2800.0,53.6405,53.6405,53.5836,53.6216,2800.0
2012-05-10 14:40:00,84.86,84.87,84.86,84.87,3100.0,53.6405,53.6469,53.6405,53.6469,3100.0
2012-05-10 14:50:00,84.81,84.81,84.81,84.81,100.0,53.6089,53.6089,53.6089,53.6089,100.0
2012-05-10 15:00:00,84.86,84.87,84.84,84.84,1000.0,53.6405,53.6469,53.6279,53.6279,1000.0
2012-05-10 15:10:00,84.87,84.87,84.87,84.87,300.0,53.6469,53.6469,53.6469,53.6469,300.0
2012-05-10 15:20:00,84.84,84.85,84.8,84.8,1600.0,53.6279,53.6342,53.6026,53.6026,1600.0
2012-05-10 15:30:00,84.83,84.84,84.8,84.83,2500.0,53.6216,53.6279,53.6026,53.6216,2500.0
2012-05-10 15:40:00,84.86,84.86,84.84,84.84,500.0,53.6405,53.6405,53.6279,53.6279,500.0
2012-05-10 15:50:00,84.87,84.88,84.83,84.87,2800.0,53.6469,53.6532,53.6216,53.6469,2800.0
2012-05-11 09:30:00,85.04,85.06,84.98,85.02,61300.0,53.7543,53.767,53.7164,53.7417,61300.0
2012-05-11 09:40:00,85.0,85.0,84.99,84.99,800.0,53.729,53.729,53.7227,53.7227,800.0
2012-05-11 09:50:00,85.0,85.0,84.96,84.96,3900.0,53.729,53.729,53.7037,53.7037,3900.0
2012-05-11 10:00:00,84.97,85.0,84.96,84.96,6600.0,53.7101,53.729,53.7037,53.7037,6600.0
2012-05-11 10:10:00,84.96,84.96,84.96,84.96,0.0,53.7037,53.7037,53.7037,53.7037,0.0
2012-05-11 10:20:00,84.97,84.99,84.97,84.99,1600.0,53.7101,53.7227,53.7101,53.7227,1600.0
2012-05-11 10:30:00,84.96,84.98,84.96,84.96,7500.0,53.7037,53.7164,53.7037,53.7037,7500.0
2012-05-11 10:40:00,84.98,84.98,84.96,84.97,2700.0,53.7164,53.7164,53.7037,53.7101,2700.0
2012-05-11 10:50:00,84.97,84.98,84.97,84.98,600.0,53.7101,53.7164,53.7101,53.7164,600.0
2012-05-11 11:00:00,85.0,85.0,84.99,84.99,1700.0,53.729,53.729,53.7227,53.7227,1700.0
2012-05-11 11:10:00,85.0,85.0,84.98,85.0,2600.0,53.729,53.729,53.7164,53.729,2600.0
2012-05-11 11:20:00,84.98,85.0,84.98,85.0,1600.0,53.7164,53.729,53.7164,53.729,1600.0
2012-05-11 11:30:00,84.97,85.0,84.97,85.0,1100.0,53.7101,53.729,53.7101,53.729,1100.0
2012-05-11 11:40:00,84.98,85.01,84.97,85.01,900.0,53.7164,53.7353,53.7101,53.7353,900.0
2012-05-11 11:50:00,85.0,85.01,84.98,84.98,3000.0,53.729,53.7353,53.7164,53.7164,3000.0
2012-05-11 12:00:00,84.97,84.97,84.97,84.97,1000.0,53.7101,53.7101,53.7101,53.7101,1000.0
2012-05-11 12:10:00,84.97,85.03,84.97,85.03,1200.0,53.7101,53.748,53.7101,53.748,1200.0
2012-05-11 12:20:00,85.06,85.06,85.05,85.05,900.0,53.767,53.767,53.7606,53.7606,900.0
2012-05-11 12:30:00,85.06,85.06,84.98,85.02,14900.0,53.767,53.767,53.7164,53.7417,14900.0
2012-05-11 12:40:00,85.04,85.07,85.0,85.06,6000.0,53.7543,53.7733,53.729,53.767,6000.0
2012-05-11 12:50:00,85.06,85.06,85.03,85.06,23400.0,53.767,53.767,53.748,53.767,23400.0
2012-05-11 13:00:00,85.07,85.07,85.07,85.07,1300.0,53.7733,53.7733,53.7733,53.7733,1300.0
2012-05-11 13:10:00,85.05,85.11,85.05,85.1,7700.0,53.7606,53.7986,53.7606,53.7922,7700.0
2012-05-11 13:20:00,85.09,85.09,85.06,85.06,500.0,53.7859,53.7859,53.767,53.767,500.0
2012-05-11 13:30:00,85.09,85.09,85.05,85.08,4000.0,53.7859,53.7859,53.7606,53.7796,4000.0
2012-05-11 13:40:00,85.09,85.1,85.05,85.07,4200.0,53.7859,53.7922,53.7606,53.7733,4200.0
2012-05-11 13:50:00,85.08,85.11,85.07,85.1,14600.0,53.7796,53.7986,53.7733,53.7922,14600.0
2012-05-11 14:00:00,85.1,85.1,85.1,85.1,200.0,53.7922,53.7922,53.7922,53.7922,200.0
2012-05-11 14:10:00,85.1,85.1,85.1,85.1,1100.0,53.7922,53.7922,53.7922,53.7922,1100.0
2012-05-11 14:20:00,85.1,85.11,85.08,85.08,800.0,53.7922,53.7986,53.7796,53.7796,800.0
2012-05-11 14:30:00,85.08,85.11,85.08,85.11,6400.0,53.7796,53.7986,53.7796,53.7986,6400.0
2012-05-11 14:40:00,85.11,85.12,85.09,85.12,19900.0,53.7986,53.8049,53.7859,53.8049,19900.0
2012-05-11 14:50:00,85.12,85.14,85.1,85.1,18200.0,53.8049,53.8175,53.7922,53.7922,18200.0
2012-05-11 15:00:00,85.12,85.12,85.12,85.12,1200.0,53.8049,53.8049,53.8049,53.8049,1200.0
2012-05-11 15:10:00,85.11,85.12,85.09,85.09,12900.0,53.7986,53.8049,53.7859,53.7859,12900.0
2012-05-11 15:20:00,85.12,85.12,85.1,85.11,1200.0,53.8049,53.8049,53.7922,53.7986,1200.0
2012-05-11 15:30:00,85.09,85.11,85.08,85.11,11900.0,53.7859,53.7986,53.7796,53.7986,11900.0
2012-05-11 15:40:00,85.11,85.11,85.08,85.08,600.0,53.7986,53.7986,53.7796,53.7796,600.0
2012-05-11 15:50:00,85.08,85.09,85.05,85.09,2600.0,53.7796,53.7859,53.7606,53.7859,2600.0
2012-05-14 09:30:00,85.15,85.16,85.08,85.16,5900.0,53.8238,53.8302,53.7796,53.8302,5900.0
2012-05-14 09:40:00,85.15,85.19,85.07,85.19,1600.0,53.8238,53.8491,53.7733,53.8491,1600.0
2012-05-14 09:50:00,85.15,85.2,85.14,85.18,1600.0,53.8238,53.8554,53.8175,53.8428,1600.0
2012-05-14 10:00:00,85.13,85.16,85.05,85.12,3200.0,53.8112,53.8302,53.7606,53.8049,3200.0
2012-05-14 10:10:00,85.18,85.19,85.08,85.17,4400.0,53.8428,53.8491,53.7796,53.8365,4400.0
2012-05-14 10:20:00,85.11,85.2,85.11,85.2,1100.0,53.7986,53.8554,53.7986,53.8554,1100.0
2012-05-14 10:30:00,85.2,85.2,85.13,85.16,600.0,53.8554,53.8554,53.8112,53.8302,600.0
2012-05-14 10:40:00,85.2,85.2,85.14,85.2,6400.0,53.8554,53.8554,53.8175,53.8554,6400.0
2012-05-14 10:50:00,85.18,85.19,85.17,85.17,1800.0,53.8428,53.8491,53.8365,53.8365,1800.0
2012-05-14 11:00:00,85.16,85.19,85.15,85.15,6700.0,53.8302,53.8491,53.8238,53.8238,6700.0
2012-05-14 11:10:00,85.16,85.17,85.16,85.17,1000.0,53.8302,53.8365,53.8302,53.8365,1000.0
2012-05-14 11:20:00,85.19,85.19,85.16,85.18,9000.0,53.8491,53.8491,53.8302,53.8428,9000.0
2012-05-14 11:30:00,85.15,85.16,85.11,85.11,600.0,53.8238,53.8302,53.7986,53.7986,600.0
2012-05-14 11:40:00,85.13,85.13,85.13,85.13,100.0,53.8112,53.8112,53.8112,53.8112,100.0
2012-05-14 11:50:00,85.14,85.17,85.14,85.17,2300.0,53.8175,53.8365,53.8175,53.8365,2300.0
2012-05-14 12:00:00,85.16,85.16,85.13,85.14,7300.0,53.8302,53.8302,53.8112,53.8175,7300.0
2012-05-14 12:10:00,85.17,85.17,85.17,85.17,200.0,53.8365,53.8365,53.8365,53.8365,200.0
2012-05-14 12:20:00,85.15,85.15,85.14,85.14,10200.0,53.8238,53.8238,53.8175,53.8175,10200.0
2012-05-14 12:30:00,85.13,85.13,85.13,85.13,2200.0,53.8112,53.8112,53.8112,53.8112,2200.0
2012-05-14 12:40:00,85.13,85.14,85.13,85.14,9000.0,53.8112,53.8175,53.8112,53.8175,9000.0
2012-05-14 12:50:00,85.14,85.14,85.13,85.14,2200.0,53.8175,53.8175,53.8112,53.8175,2200.0
2012-05-14 13:00:00,85.14,85.15,85.13,85.13,1000.0,53.8175,53.8238,53.8112,53.8112,1000.0
2012-05-14 13:10:00,85.13,85.14,85.13,85.14,800.0,53.8112,53.8175,53.8112,53.8175,800.0
2012-05-14 13:20:00,85.15,85.16,85.13,85.15,52700.0,53.8238,53.8302,53.8112,53.8238,52700.0
2012-05-14 13:30:00,85.13,85.14,85.12,85.12,2500.0,53.8112,53.8175,53.8049,53.8049,2500.0
2012-05-14 13:40:00,85.12,85.14,85.11,85.11,3700.0,53.8049,53.8175,53.7986,53.7986,3700.0
2012-05-14 13:50:00,85.11,85.12,85.05,85.08,9400.0,53.7986,53.8049,53.7606,53.7796,9400.0
2012-05-14 14:00:00,85.0,85.07,85.0,85.07,9600.0,53.729,53.7733,53.729,53.7733,9600.0
2012-05-14 14:10:00,85.05,85.08,85.05,85.06,900.0,53.7606,53.7796,53.7606,53.767,900.0
2012-05-14 14:20:00,85.05,85.09,85.05,85.08,4800.0,53.7606,53.7859,53.7606,53.7796,4800.0
2012-05-14 14:30:00,85.08,85.08,85.08,85.08,900.0,53.7796,53.7796,53.7796,53.7796,900.0
2012-05-14 14:40:00,85.07,85.09,85.05,85.06,22700.0,53.7733,53.7859,53.7606,53.767,22700.0
2012-05-14 14:50:00,85.09,85.09,85.06,85.08,3100.0,53.7859,53.7859,53.767,53.7796,3100.0
2012-05-14 15:00:00,85.1,85.12,85.1,85.1,900.0,53.7922,53.8049,53.7922,53.7922,900.0
2012-05-14 15:10:00,85.11,85.12,85.1,85.12,2100.0,53.7986,53.8049,53.7922,53.8049,2100.0
2012-05-14 15:20:00,85.11,85.12,85.1,85.12,6900.0,53.7986,53.8049,53.7922,53.8049,6900.0
2012-05-14 15:30:00,85.12,85.12,85.07,85.1,3500.0,53.8049,53.8049,53.7733,53.7922,3500.0
2012-05-14 15:40:00,85.08,85.16,85.08,85.16,9700.0,53.7796,53.8302,53.7796,53.8302,9700.0
2012-05-14 15:50:00,85.16,85.16,85.14,85.16,6900.0,53.8302,53.8302,53.8175,53.8302,6900.0
2012-05-15 09:30:00,85.13,85.13,85.01,85.01,22600.0,53.8112,53.8112,53.7353,53.7353,22600.0
2012-05-15 09:40:00,85.01,85.07,85.01,85.06,3900.0,53.7353,53.7733,53.7353,53.767,3900.0
2012-05-15 09:50:00,85.06,85.06,85.02,85.05,4900.0,53.767,53.767,53.7417,53.7606,4900.0
2012-05-15 10:00:00,85.04,85.07,85.01,85.07,1800.0,53.7543,53.7733,53.7353,53.7733,1800.0
2012-05-15 10:10:00,85.07,85.07,85.07,85.07,0.0,53.7733,53.7733,53.7733,53.7733,0.0
2012-05-15 10:20:00,85.02,85.05,85.0,85.0,2600.0,53.7417,53.7606,53.729,53.729,2600.0
2012-05-15 10:30:00,85.0,85.03,85.0,85.01,3000.0,53.729,53.748,53.729,53.7353,3000.0
2012-05-15 10:40:00,85.02,85.05,85.01,85.05,2800.0,53.7417,53.7606,53.7353,53.7606,2800.0
2012-05-15 10:50:00,85.05,85.05,85.01,85.02,3200.0,53.7606,53.7606,53.7353,53.7417,3200.0
2012-05-15 11:00:00,85.04,85.08,85.04,85.08,6700.0,53.7543,53.7796,53.7543,53.7796,6700.0
2012-05-15 11:10:00,85.09,85.11,85.05,85.05,4800.0,53.7859,53.7986,53.7606,53.7606,4800.0
2012-05-15 11:20:00,85.05,85.09,85.04,85.05,3400.0,53.7606,53.7859,53.7543,53.7606,3400.0
2012-05-15 11:30:00,85.08,85.11,85.05,85.05,14900.0,53.7796,53.7986,53.7606,53.7606,14900.0
2012-05-15 11:40:00,85.06,85.06,85.02,85.06,3000.0,53.767,53.767,53.7417,53.767,3000.0
2012-05-15 11:50:00,85.06,85.06,85.04,85.04,8600.0,53.767,53.767,53.7543,53.7543,8600.0
2012-05-15 12:00:00,85.04,85.06,85.04,85.06,2900.0,53.7543,53.767,53.7543,53.767,2900.0
2012-05-15 12:10:00,85.05,85.05,85.0,85.01,3400.0,53.7606,53.7606,53.729,53.7353,3400.0
2012-05-15 12:20:00,84.98,85.01,84.98,85.01,4700.0,53.7164,53.7353,53.7164,53.7353,4700.0
2012-05-15 12:30:00,85.0,85.01,85.0,85.0,5500.0,53.729,53.7353,53.729,53.729,5500.0
2012-05-15 12:40:00,84.99,85.01,84.96,85.01,5200.0,53.7227,53.7353,53.7037,53.7353,5200.0
2012-05-15 12:50:00,85.0,85.02,84.99,85.02,5100.0,53.729,53.7417,53.7227,53.7417,5100.0
2012-05-15 13:00:00,85.02,85.04,85.02,85.04,1400.0,53.7417,53.7543,53.7417,53.7543,1400.0
2012-05-15 13:10:00,85.03,85.04,85.01,85.02,3900.0,53.748,53.7543,53.7353,53.7417,3900.0
2012-05-15 13:20:00,85.02,85.02,85.01,85.02,4300.0,53.7417,53.7417,53.7353,53.7417,4300.0
2012-05-15 13:30:00,85.02,85.03,85.01,85.03,2700.0,53.7417,53.748,53.7353,53.748,2700.0
2012-05-15 13:40:00,85.03,85.05,85.03,85.05,500.0,53.748,53.7606,53.748,53.7606,500.0
2012-05-15 13:50:00,85.05,85.05,85.05,85.05,200.0,53.7606,53.7606,53.7606,53.7606,200.0
2012-05-15 14:00:00,85.05,85.06,84.96,84.99,25100.0,53.7606,53.767,53.7037,53.7227,25100.0
2012-05-15 14:10:00,85.0,85.0,84.92,84.94,9000.0,53.729,53.729,53.6785,53.6911,9000.0
2012-05-15 14:20:00,84.94,84.99,84.93,84.99,11400.0,53.6911,53.7227,53.6848,53.7227,11400.0
2012-05-15 14:30:00,84.99,85.0,84.98,84.99,5900.0,53.7227,53.729,53.7164,53.7227,5900.0
2012-05-15 14:40:00,85.0,85.01,84.99,85.01,5400.0,53.729,53.7353,53.7227,53.7353,5400.0
2012-05-15 14:50:00,85.01,85.02,85.0,85.0,7000.0,53.7353,53.7417,53.729,53.729,7000.0
2012-05-15 15:00:00,85.03,85.04,85.0,85.04,1800.0,53.748,53.7543,53.729,53.7543,1800.0
2012-05-15 15:10:00,85.04,85.06,85.01,85.06,2500.0,53.7543,53.767,53.7353,53.767,2500.0
2012-05-15 15:20:00,85.03,85.06,85.03,85.06,600.0,53.748,53.767,53.748,53.767,600.0
2012-05-15 15:30:00,85.04,85.04,85.01,85.03,2000.0,53.7543,53.7543,53.7353,53.748,2000.0
2012-05-15 15:40:00,85.02,85.03,85.0,85.02,1000.0,53.7417,53.748,53.729,53.7417,1000.0
2012-05-15 15:50:00,85.04,85.05,85.01,85.04,21200.0,53.7543,53.7606,53.7353,53.7543,21200.0
2012-05-16 09:30:00,84.78,84.78,84.71,84.76,21600.0,53.59,53.59,53.5457,53.5773,21600.0
2012-05-16 09:40:00,84.77,84.8,84.77,84.79,1500.0,53.5836,53.6026,53.5836,53.5963,1500.0
2012-05-16 09:50:00,84.8,84.8,84.7,84.73,3800.0,53.6026,53.6026,53.5394,53.5584,3800.0
2012-05-16 10:00:00,84.76,84.78,84.73,84.73,600.0,53.5773,53.59,53.5584,53.5584,600.0
2012-05-16 10:10:00,84.76,84.78,84.76,84.78,3600.0,53.5773,53.59,53.5773,53.59,3600.0
2012-05-16 10:20:00,84.76,84.76,84.72,84.73,3900.0,53.5773,53.5773,53.552,53.5584,3900.0
2012-05-16 10:30:00,84.73,84.77,84.73,84.75,5000.0,53.5584,53.5836,53.5584,53.571,5000.0
2012-05-16 10:40:00,84.77,84.79,84.76,84.79,600.0,53.5836,53.5963,53.5773,53.5963,600.0
2012-05-16 10:50:00,84.8,84.83,84.78,84.83,2500.0,53.6026,53.6216,53.59,53.6216,2500.0
2012-05-16 11:00:00,84.8,84.89,84.79,84.86,8800.0,53.6026,53.6595,53.5963,53.6405,8800.0
2012-05-16 11:10:00,84.83,84.84,84.81,84.83,1100.0,53.6216,53.6279,53.6089,53.6216,1100.0
2012-05-16 11:20:00,84.81,84.89,84.81,84.84,6400.0,53.6089,53.6595,53.6089,53.6279,6400.0
2012-05-16 11:30:00,84.79,84.87,84.79,84.87,4800.0,53.5963,53.6469,53.5963,53.6469,4800.0
2012-05-16 11:40:00,84.9,84.9,84.86,84.87,2000.0,53.6658,53.6658,53.6405,53.6469,2000.0
2012-05-16 11:50:00,84.87,84.87,84.82,84.82,2000.0,53.6469,53.6469,53.6152,53.6152,2000.0
2012-05-16 12:00:00,84.87,84.87,84.84,84.85,1000.0,53.6469,53.6469,53.6279,53.6342,1000.0
2012-05-16 12:10:00,84.81,84.87,84.81,84.87,1700.0,53.6089,53.6469,53.6089,53.6469,1700.0
2012-05-16 12:20:00,84.8,84.87,84.8,84.87,700.0,53.6026,53.6469,53.6026,53.6469,700.0
2012-05-16 12:30:00,84.86,84.87,84.83,84.85,1600.0,53.6405,53.6469,53.6216,53.6342,1600.0
2012-05-16 12:40:00,84.87,84.87,84.82,84.85,500.0,53.6469,53.6469,53.6152,53.6342,500.0
2012-05-16 12:50:00,84.88,84.88,84.84,84.88,700.0,53.6532,53.6532,53.6279,53.6532,700.0
2012-05-16 13:00:00,84.91,84.91,84.84,84.9,1400.0,53.6721,53.6721,53.6279,53.6658,1400.0
2012-05-16 13:10:00,84.89,84.89,84.86,84.88,2500.0,53.6595,53.6595,53.6405,53.6532,2500.0
2012-05-16 13:20:00,84.84,84.89,84.82,84.89,1000.0,53.6279,53.6595,53.6152,53.6595,1000.0
2012-05-16 13:30:00,84.88,84.89,84.85,84.85,1700.0,53.6532,53.6595,53.6342,53.6342,1700.0
2012-05-16 13:40:00,84.89,84.91,84.87,84.89,5700.0,53.6595,53.6721,53.6469,53.6595,5700.0
2012-05-16 13:50:00,84.89,84.91,84.86,84.87,4100.0,53.6595,53.6721,53.6405,53.6469,4100.0
2012-05-16 14:00:00,84.84,84.92,84.82,84.92,4100.0,53.6279,53.6785,53.6152,53.6785,4100.0
2012-05-16 14:10:00,84.93,84.96,84.89,84.9,4400.0,53.6848,53.7037,53.6595,53.6658,4400.0
2012-05-16 14:20:00,84.84,84.95,84.83,84.95,4200.0,53.6279,53.6974,53.6216,53.6974,4200.0
2012-05-16 14:30:00,84.84,84.94,84.83,84.93,1500.0,53.6279,53.6911,53.6216,53.6848,1500.0
2012-05-16 14:40:00,84.93,84.95,84.87,84.89,2100.0,53.6848,53.6974,53.6469,53.6595,2100.0
2012-05-16 14:50:00,84.91,84.93,84.82,84.85,34100.0,53.6721,53.6848,53.6152,53.6342,34100.0
2012-05-16 15:00:00,84.84,84.92,84.84,84.89,2000.0,53.6279,53.6785,53.6279,53.6595,2000.0
2012-05-16 15:10:00,84.88,84.89,84.82,84.88,1700.0,53.6532,53.6595,53.6152,53.6532,1700.0
2012-05-16 15:20:00,84.91,84.91,84.85,84.86,6100.0,53.6721,53.6721,53.6342,53.6405,6100.0
2012-05-16 15:30:00,84.83,84.89,84.83,84.86,1700.0,53.6216,53.6595,53.6216,53.6405,1700.0
2012-05-16 15:40:00,84.86,84.9,84.83,84.89,4400.0,53.6405,53.6658,53.6216,53.6595,4400.0
2012-05-16 15:50:00,84.88,84.9,84.84,84.88,2200.0,53.6532,53.6658,53.6279,53.6532,2200.0
2012-05-17 09:30:00,84.55,84.59,84.5,84.58,23000.0,53.4446,53.4699,53.413,53.4635,23000.0
2012-05-17 09:40:00,84.62,84.68,84.6,84.64,3500.0,53.4888,53.5268,53.4762,53.5015,3500.0
2012-05-17 09:50:00,84.6,84.66,84.6,84.65,1200.0,53.4762,53.5141,53.4762,53.5078,1200.0
2012-05-17 10:00:00,84.6,84.69,84.6,84.69,2400.0,53.4762,53.5331,53.4762,53.5331,2400.0
2012-05-17 10:10:00,84.69,84.69,84.61,84.62,2900.0,53.5331,53.5331,53.4825,53.4888,2900.0
2012-05-17 10:20:00,84.6,84.67,84.59,84.64,1400.0,53.4762,53.5204,53.4699,53.5015,1400.0
2012-05-17 10:30:00,84.68,84.68,84.65,84.66,2600.0,53.5268,53.5268,53.5078,53.5141,2600.0
2012-05-17 10:40:00,84.64,84.65,84.63,84.64,1000.0,53.5015,53.5078,53.4951,53.5015,1000.0
2012-05-17 10:50:00,84.66,84.68,84.63,84.64,900.0,53.5141,53.5268,53.4951,53.5015,900.0
2012-05-17 11:00:00,84.68,84.68,84.63,84.65,1200.0,53.5268,53.5268,53.4951,53.5078,1200.0
2012-05-17 11:10:00,84.64,84.65,84.6,84.63,4000.0,53.5015,53.5078,53.4762,53.4951,4000.0
2012-05-17 11:20:00,84.63,84.73,84.61,84.69,6100.0,53.4951,53.5584,53.4825,53.5331,6100.0
2012-05-17 11:30:00,84.7,84.72,84.66,84.72,1300.0,53.5394,53.552,53.5141,53.552,1300.0
2012-05-17 11:40:00,84.76,84.77,84.71,84.72,1500.0,53.5773,53.5836,53.5457,53.552,1500.0
2012-05-17 11:50:00,84.7,84.78,84.67,84.67,18900.0,53.5394,53.59,53.5204,53.5204,18900.0
2012-05-17 12:00:00,84.67,84.72,84.67,84.71,14300.0,53.5204,53.552,53.5204,53.5457,14300.0
2012-05-17 12:10:00,84.7,84.7,84.69,84.69,6300.0,53.5394,53.5394,53.5331,53.5331,6300.0
2012-05-17 12:20:00,84.69,84.7,84.67,84.7,2200.0,53.5331,53.5394,53.5204,53.5394,2200.0
2012-05-17 12:30:00,84.66,84.67,84.65,84.67,5400.0,53.5141,53.5204,53.5078,53.5204,5400.0
2012-05-17 12:40:00,84.66,84.67,84.65,84.67,14200.0,53.5141,53.5204,53.5078,53.5204,14200.0
2012-05-17 12:50:00,84.65,84.67,84.65,84.67,500.0,53.5078,53.5204,53.5078,53.5204,500.0
2012-05-17 13:00:00,84.66,84.67,84.65,84.66,1000.0,53.5141,53.5204,53.5078,53.5141,1000.0
2012-05-17 13:10:00,84.65,84.66,84.65,84.66,2300.0,53.5078,53.5141,53.5078,53.5141,2300.0
2012-05-17 13:20:00,84.63,84.65,84.63,84.65,9300.0,53.4951,53.5078,53.4951,53.5078,9300.0
2012-05-17 13:30:00,84.66,84.66,84.65,84.66,1100.0,53.5141,53.5141,53.5078,53.5141,1100.0
2012-05-17 13:40:00,84.66,84.67,84.64,84.66,4400.0,53.5141,53.5204,53.5015,53.5141,4400.0
2012-05-17 13:50:00,84.66,84.66,84.65,84.66,3600.0,53.5141,53.5141,53.5078,53.5141,3600.0
2012-05-17 14:00:00,84.65,84.65,84.6,84.65,12100.0,53.5078,53.5078,53.4762,53.5078,12100.0
2012-05-17 14:10:00,84.64,84.65,84.58,84.6,2900.0,53.5015,53.5078,53.4635,53.4762,2900.0
2012-05-17 14:20:00,84.59,84.62,84.57,84.59,25900.0,53.4699,53.4888,53.4572,53.4699,25900.0
2012-05-17 14:30:00,84.59,84.6,84.58,84.6,9500.0,53.4699,53.4762,53.4635,53.4762,9500.0
2012-05-17 14:40:00,84.6,84.61,84.57,84.6,11600.0,53.4762,53.4825,53.4572,53.4762,11600.0
2012-05-17 14:50:00,84.58,84.61,84.58,84.6,900.0,53.4635,53.4825,53.4635,53.4762,900.0
2012-05-17 15:00:00,84.6,84.69,84.59,84.69,7400.0,53.4762,53.5331,53.4699,53.5331,7400.0
2012-05-17 15:10:00,84.7,84.7,84.64,84.64,1500.0,53.5394,53.5394,53.5015,53.5015,1500.0
2012-05-17 15:20:00,84.67,84.67,84.61,84.61,2000.0,53.5204,53.5204,53.4825,53.4825,2000.0
2012-05-17 15:30:00,84.63,84.63,84.56,84.62,6200.0,53.4951,53.4951,53.4509,53.4888,6200.0
2012-05-17 15:40:00,84.57,84.62,84.52,84.52,14300.0,53.4572,53.4888,53.4256,53.4256,14300.0
2012-05-17 15:50:00,84.52,84.6,84.52,84.52,9600.0,53.4256,53.4762,53.4256,53.4256,9600.0
2012-05-18 09:30:00,84.49,84.49,84.3,84.35,6900.0,53.4067,53.4067,53.2866,53.3182,6900.0
2012-05-18 09:40:00,84.33,84.45,84.33,84.37,9300.0,53.3055,53.3814,53.3055,53.3308,9300.0
2012-05-18 09:50:00,84.38,84.38,84.34,84.34,300.0,53.3371,53.3371,53.3118,53.3118,300.0
2012-05-18 10:00:00,84.36,84.4,84.35,84.4,800.0,53.3245,53.3498,53.3182,53.3498,800.0
2012-05-18 10:10:00,84.4,84.4,84.36,84.36,700.0,53.3498,53.3498,53.3245,53.3245,700.0
2012-05-18 10:20:00,84.33,84.4,84.32,84.34,2300.0,53.3055,53.3498,53.2992,53.3118,2300.0
2012-05-18 10:30:00,84.35,84.36,84.31,84.34,2900.0,53.3182,53.3245,53.2929,53.3118,2900.0
2012-05-18 10:40:00,84.31,84.38,84.31,84.31,500.0,53.2929,53.3371,53.2929,53.2929,500.0
2012-05-18 10:50:00,84.28,84.35,84.26,84.26,2000.0,53.2739,53.3182,53.2613,53.2613,2000.0
2012-05-18 11:00:00,84.26,84.33,84.26,84.29,8200.0,53.2613,53.3055,53.2613,53.2802,8200.0
2012-05-18 11:10:00,84.28,84.32,84.27,84.31,10200.0,53.2739,53.2992,53.2676,53.2929,10200.0
2012-05-18 11:20:00,84.28,84.32,84.28,84.31,10400.0,53.2739,53.2992,53.2739,53.2929,10400.0
2012-05-18 11:30:00,84.35,84.35,84.28,84.3,1500.0,53.3182,53.3182,53.2739,53.2866,1500.0
2012-05-18 11:40:00,84.37,84.37,84.29,84.34,7800.0,53.3308,53.3308,53.2802,53.3118,7800.0
2012-05-18 11:50:00,84.36,84.58,84.35,84.55,22600.0,53.3245,53.4635,53.3182,53.4446,22600.0
2012-05-18 12:00:00,84.55,84.56,84.51,84.54,2600.0,53.4446,53.4509,53.4193,53.4383,2600.0
2012-05-18 12:10:00,84.51,84.52,84.44,84.49,3400.0,53.4193,53.4256,53.375,53.4067,3400.0
2012-05-18 12:20:00,84.47,84.55,84.46,84.51,4200.0,53.394,53.4446,53.3877,53.4193,4200.0
2012-05-18 12:30:00,84.5,84.54,84.47,84.52,1900.0,53.413,53.4383,53.394,53.4256,1900.0
2012-05-18 12:40:00,84.49,84.52,84.44,84.44,1800.0,53.4067,53.4256,53.375,53.375,1800.0
2012-05-18 12:50:00,84.47,84.48,84.45,84.48,600.0,53.394,53.4003,53.3814,53.4003,600.0
2012-05-18 13:00:00,84.47,84.53,84.46,84.52,1900.0,53.394,53.4319,53.3877,53.4256,1900.0
2012-05-18 13:10:00,84.51,84.53,84.45,84.45,1600.0,53.4193,53.4319,53.3814,53.3814,1600.0
2012-05-18 13:20:00,84.45,84.53,84.45,84.48,1000.0,53.3814,53.4319,53.3814,53.4003,1000.0
2012-05-18 13:30:00,84.52,84.56,84.48,84.49,600.0,53.4256,53.4509,53.4003,53.4067,600.0
2012-05-18 13:40:00,84.48,84.54,84.45,84.5,1200.0,53.4003,53.4383,53.3814,53.413,1200.0
2012-05-18 13:50:00,84.47,84.53,84.47,84.48,3200.0,53.394,53.4319,53.394,53.4003,3200.0
2012-05-18 14:00:00,84.48,84.53,84.45,84.53,2100.0,53.4003,53.4319,53.3814,53.4319,2100.0
2012-05-18 14:10:00,84.49,84.55,84.46,84.53,7900.0,53.4067,53.4446,53.3877,53.4319,7900.0
2012-05-18 14:20:00,84.53,84.53,84.49,84.49,18900.0,53.4319,53.4319,53.4067,53.4067,18900.0
2012-05-18 14:30:00,84.48,84.58,84.48,84.49,12700.0,53.4003,53.4635,53.4003,53.4067,12700.0
2012-05-18 14:40:00,84.5,84.56,84.47,84.54,3700.0,53.413,53.4509,53.394,53.4383,3700.0
2012-05-18 14:50:00,84.52,84.52,84.48,84.49,1500.0,53.4256,53.4256,53.4003,53.4067,1500.0
2012-05-18 15:00:00,84.5,84.54,84.45,84.45,3700.0,53.413,53.4383,53.3814,53.3814,3700.0
2012-05-18 15:10:00,84.45,84.46,84.4,84.41,2800.0,53.3814,53.3877,53.3498,53.3561,2800.0
2012-05-18 15:20:00,84.44,84.45,84.4,84.44,1700.0,53.375,53.3814,53.3498,53.375,1700.0
2012-05-18 15:30:00,84.42,84.53,84.41,84.53,4600.0,53.3624,53.4319,53.3561,53.4319,4600.0
2012-05-18 15:40:00,84.4,84.55,84.4,84.42,6900.0,53.3498,53.4446,53.3498,53.3624,6900.0
2012-05-18 15:50:00,84.51,84.51,84.41,84.42,2200.0,53.4193,53.4193,53.3561,53.3624,2200.0
2012-05-21 09:30:00,84.25,84.28,84.21,84.25,13900.0,53.2549,53.2739,53.2297,53.2549,13900.0
2012-05-21 09:40:00,84.24,84.25,84.2,84.2,13000.0,53.2486,53.2549,53.2233,53.2233,13000.0
2012-05-21 09:50:00,84.22,84.26,84.22,84.23,2900.0,53.236,53.2613,53.236,53.2423,2900.0
2012-05-21 10:00:00,84.22,84.25,84.2,84.25,4100.0,53.236,53.2549,53.2233,53.2549,4100.0
2012-05-21 10:10:00,84.23,84.24,84.21,84.22,2300.0,53.2423,53.2486,53.2297,53.236,2300.0
2012-05-21 10:20:00,84.24,84.24,84.24,84.24,900.0,53.2486,53.2486,53.2486,53.2486,900.0
2012-05-21 10:30:00,84.22,84.23,84.2,84.2,13700.0,53.236,53.2423,53.2233,53.2233,13700.0
2012-05-21 10:40:00,84.17,84.2,84.16,84.2,4100.0,53.2044,53.2233,53.1981,53.2233,4100.0
2012-05-21 10:50:00,84.2,84.22,84.15,84.18,3800.0,53.2233,53.236,53.1917,53.2107,3800.0
2012-05-21 11:00:00,84.17,84.23,84.17,84.18,1600.0,53.2044,53.2423,53.2044,53.2107,1600.0
2012-05-21 11:10:00,84.2,84.2,84.18,84.18,2700.0,53.2233,53.2233,53.2107,53.2107,2700.0
2012-05-21 11:20:00,84.24,84.24,84.21,84.24,8200.0,53.2486,53.2486,53.2297,53.2486,8200.0
2012-05-21 11:30:00,84.23,84.27,84.2,84.27,2200.0,53.2423,53.2676,53.2233,53.2676,2200.0
2012-05-21 11:40:00,84.25,84.25,84.18,84.23,5800.0,53.2549,53.2549,53.2107,53.2423,5800.0
2012-05-21 11:50:00,84.21,84.24,84.2,84.22,3000.0,53.2297,53.2486,53.2233,53.236,3000.0
2012-05-21 12:00:00,84.25,84.25,84.25,84.25,100.0,53.2549,53.2549,53.2549,53.2549,100.0
2012-05-21 12:10:00,84.24,84.25,84.23,84.23,700.0,53.2486,53.2549,53.2423,53.2423,700.0
2012-05-21 12:20:00,84.22,84.23,84.21,84.22,2900.0,53.236,53.2423,53.2297,53.236,2900.0
2012-05-21 12:30:00,84.21,84.26,84.21,84.21,7100.0,53.2297,53.2613,53.2297,53.2297,7100.0
2012-05-21 12:40:00,84.21,84.22,84.21,84.22,1600.0,53.2297,53.236,53.2297,53.236,1600.0
2012-05-21 12:50:00,84.2,84.25,84.2,84.25,3200.0,53.2233,53.2549,53.2233,53.2549,3200.0
2012-05-21 13:00:00,84.21,84.25,84.21,84.25,1000.0,53.2297,53.2549,53.2297,53.2549,1000.0
2012-05-21 13:10:00,84.21,84.25,84.21,84.23,700.0,53.2297,53.2549,53.2297,53.2423,700.0
2012-05-21 13:20:00,84.22,84.25,84.22,84.22,2700.0,53.236,53.2549,53.236,53.236,2700.0
2012-05-21 13:30:00,84.23,84.26,84.23,84.26,2200.0,53.2423,53.2613,53.2423,53.2613,2200.0
2012-05-21 13:40:00,84.25,84.26,84.24,84.26,3600.0,53.2549,53.2613,53.2486,53.2613,3600.0
2012-05-21 13:50:00,84.26,84.26,84.23,84.24,1500.0,53.2613,53.2613,53.2423,53.2486,1500.0
2012-05-21 14:00:00,84.24,84.26,84.24,84.26,200.0,53.2486,53.2613,53.2486,53.2613,200.0
2012-05-21 14:10:00,84.25,84.26,84.21,84.23,12500.0,53.2549,53.2613,53.2297,53.2423,12500.0
2012-05-21 14:20:00,84.25,84.25,84.22,84.23,8400.0,53.2549,53.2549,53.236,53.2423,8400.0
2012-05-21 14:30:00,84.21,84.21,84.21,84.21,400.0,53.2297,53.2297,53.2297,53.2297,400.0
2012-05-21 14:40:00,84.21,84.23,84.21,84.23,1200.0,53.2297,53.2423,53.2297,53.2423,1200.0
2012-05-21 14:50:00,84.22,84.25,84.2,84.2,4300.0,53.236,53.2549,53.2233,53.2233,4300.0
2012-05-21 15:00:00,84.18,84.18,84.18,84.18,100.0,53.2107,53.2107,53.2107,53.2107,100.0
2012-05-21 15:10:00,84.2,84.21,84.2,84.21,3900.0,53.2233,53.2297,53.2233,53.2297,3900.0
2012-05-21 15:20:00,84.2,84.23,84.16,84.16,16400.0,53.2233,53.2423,53.1981,53.1981,16400.0
2012-05-21 15:30:00,84.24,84.27,84.18,84.25,10800.0,53.2486,53.2676,53.2107,53.2549,10800.0
2012-05-21 15:40:00,84.2,84.22,84.18,84.22,2700.0,53.2233,53.236,53.2107,53.236,2700.0
2012-05-21 15:50:00,84.2,84.21,84.17,84.18,1600.0,53.2233,53.2297,53.2044,53.2107,1600.0
2012-05-22 09:30:00,84.08,84.1,84.01,84.1,10400.0,53.1475,53.1601,53.1032,53.1601,10400.0
2012-05-22 09:40:00,84.08,84.1,84.01,84.05,11100.0,53.1475,53.1601,53.1032,53.1285,11100.0
2012-05-22 09:50:00,84.04,84.05,84.01,84.02,4400.0,53.1222,53.1285,53.1032,53.1096,4400.0
2012-05-22 10:00:00,84.03,84.15,84.03,84.1,900.0,53.1159,53.1917,53.1159,53.1601,900.0
2012-05-22 10:10:00,84.05,84.05,84.04,84.04,1500.0,53.1285,53.1285,53.1222,53.1222,1500.0
2012-05-22 10:20:00,84.04,84.09,84.04,84.04,10200.0,53.1222,53.1538,53.1222,53.1222,10200.0
2012-05-22 10:30:00,84.03,84.04,84.03,84.04,300.0,53.1159,53.1222,53.1159,53.1222,300.0
2012-05-22 10:40:00,84.06,84.06,84.03,84.06,2900.0,53.1348,53.1348,53.1159,53.1348,2900.0
2012-05-22 10:50:00,84.06,84.08,84.05,84.08,2200.0,53.1348,53.1475,53.1285,53.1475,2200.0
2012-05-22 11:00:00,84.06,84.06,84.02,84.02,5100.0,53.1348,53.1348,53.1096,53.1096,5100.0
2012-05-22 11:10:00,84.04,84.05,84.02,84.05,1000.0,53.1222,53.1285,53.1096,53.1285,1000.0
2012-05-22 11:20:00,84.02,84.05,84.02,84.05,600.0,53.1096,53.1285,53.1096,53.1285,600.0
2012-05-22 11:30:00,84.05,84.05,84.02,84.02,200.0,53.1285,53.1285,53.1096,53.1096,200.0
2012-05-22 11:40:00,84.01,84.02,84.01,84.02,2000.0,53.1032,53.1096,53.1032,53.1096,2000.0
2012-05-22 11:50:00,84.01,84.1,84.01,84.06,17400.0,53.1032,53.1601,53.1032,53.1348,17400.0
2012-05-22 12:00:00,84.06,84.09,84.05,84.09,1200.0,53.1348,53.1538,53.1285,53.1538,1200.0
2012-05-22 12:10:00,84.1,84.11,84.06,84.06,4100.0,53.1601,53.1665,53.1348,53.1348,4100.0
2012-05-22 12:20:00,84.11,84.11,84.08,84.08,1500.0,53.1665,53.1665,53.1475,53.1475,1500.0
2012-05-22 12:30:00,84.06,84.11,84.04,84.07,7500.0,53.1348,53.1665,53.1222,53.1412,7500.0
2012-05-22 12:40:00,84.08,84.11,84.06,84.06,6900.0,53.1475,53.1665,53.1348,53.1348,6900.0
2012-05-22 12:50:00,84.06,84.08,84.06,84.07,1300.0,53.1348,53.1475,53.1348,53.1412,1300.0
2012-05-22 13:00:00,84.05,84.06,84.04,84.04,1700.0,53.1285,53.1348,53.1222,53.1222,1700.0
2012-05-22 13:10:00,84.06,84.06,84.03,84.04,1800.0,53.1348,53.1348,53.1159,53.1222,1800.0
2012-05-22 13:20:00,84.07,84.07,84.05,84.06,3200.0,53.1412,53.1412,53.1285,53.1348,3200.0
2012-05-22 13:30:00,84.05,84.06,84.05,84.06,400.0,53.1285,53.1348,53.1285,53.1348,400.0
2012-05-22 13:40:00,84.06,84.1,84.05,84.1,9300.0,53.1348,53.1601,53.1285,53.1601,9300.0
2012-05-22 13:50:00,84.1,84.1,84.07,84.07,1600.0,53.1601,53.1601,53.1412,53.1412,1600.0
2012-05-22 14:00:00,84.08,84.09,84.07,84.08,2000.0,53.1475,53.1538,53.1412,53.1475,2000.0
2012-05-22 14:10:00,84.07,84.2,84.07,84.1,11300.0,53.1412,53.2233,53.1412,53.1601,11300.0
2012-05-22 14:20:00,84.09,84.11,84.08,84.09,5700.0,53.1538,53.1665,53.1475,53.1538,5700.0
2012-05-22 14:30:00,84.09,84.1,84.08,84.08,5500.0,53.1538,53.1601,53.1475,53.1475,5500.0
2012-05-22 14:40:00,84.11,84.11,84.08,84.11,2000.0,53.1665,53.1665,53.1475,53.1665,2000.0
2012-05-22 14:50:00,84.07,84.16,84.07,84.07,9600.0,53.1412,53.1981,53.1412,53.1412,9600.0
2012-05-22 15:00:00,84.09,84.09,84.09,84.09,700.0,53.1538,53.1538,53.1538,53.1538,700.0
2012-05-22 15:10:00,84.09,84.14,84.09,84.14,800.0,53.1538,53.1854,53.1538,53.1854,800.0
2012-05-22 15:20:00,84.09,84.14,84.09,84.12,2200.0,53.1538,53.1854,53.1538,53.1728,2200.0
2012-05-22 15:30:00,84.12,84.19,84.12,84.16,4000.0,53.1728,53.217,53.1728,53.1981,4000.0
2012-05-22 15:40:00,84.16,84.19,84.12,84.19,8000.0,53.1981,53.217,53.1728,53.217,8000.0
2012-05-22 15:50:00,84.16,84.21,84.15,84.21,4300.0,53.1981,53.2297,53.1917,53.2297,4300.0
2012-05-23 09:30:00,84.23,84.23,84.15,84.18,8000.0,53.2423,53.2423,53.1917,53.2107,8000.0
2012-05-23 09:40:00,84.26,84.28,84.21,84.25,2100.0,53.2613,53.2739,53.2297,53.2549,2100.0
2012-05-23 09:50:00,84.22,84.24,84.2,84.2,2700.0,53.236,53.2486,53.2233,53.2233,2700.0
2012-05-23 10:00:00,84.22,84.24,84.21,84.21,3300.0,53.236,53.2486,53.2297,53.2297,3300.0
2012-05-23 10:10:00,84.28,84.31,84.2,84.31,2300.0,53.2739,53.2929,53.2233,53.2929,2300.0
2012-05-23 10:20:00,84.28,84.35,84.26,84.35,800.0,53.2739,53.3182,53.2613,53.3182,800.0
2012-05-23 10:30:00,84.35,84.35,84.27,84.27,1100.0,53.3182,53.3182,53.2676,53.2676,1100.0
2012-05-23 10:40:00,84.33,84.33,84.28,84.33,600.0,53.3055,53.3055,53.2739,53.3055,600.0
2012-05-23 10:50:00,84.3,84.33,84.28,84.33,800.0,53.2866,53.3055,53.2739,53.3055,800.0
2012-05-23 11:00:00,84.33,84.33,84.27,84.31,1200.0,53.3055,53.3055,53.2676,53.2929,1200.0
2012-05-23 11:10:00,84.27,84.27,84.26,84.26,1900.0,53.2676,53.2676,53.2613,53.2613,1900.0
2012-05-23 11:20:00,84.27,84.3,84.26,84.28,1100.0,53.2676,53.2866,53.2613,53.2739,1100.0
2012-05-23 11:30:00,84.27,84.29,84.21,84.21,4900.0,53.2676,53.2802,53.2297,53.2297,4900.0
2012-05-23 11:40:00,84.26,84.26,84.2,84.23,4300.0,53.2613,53.2613,53.2233,53.2423,4300.0
2012-05-23 11:50:00,84.23,84.28,84.22,84.26,2500.0,53.2423,53.2739,53.236,53.2613,2500.0
2012-05-23 12:00:00,84.28,84.28,84.24,84.24,2100.0,53.2739,53.2739,53.2486,53.2486,2100.0
2012-05-23 12:10:00,84.23,84.3,84.23,84.3,1400.0,53.2423,53.2866,53.2423,53.2866,1400.0
2012-05-23 12:20:00,84.26,84.29,84.25,84.29,2100.0,53.2613,53.2802,53.2549,53.2802,2100.0
2012-05-23 12:30:00,84.25,84.29,84.2,84.23,24800.0,53.2549,53.2802,53.2233,53.2423,24800.0
2012-05-23 12:40:00,84.22,84.25,84.21,84.21,2000.0,53.236,53.2549,53.2297,53.2297,2000.0
2012-05-23 12:50:00,84.22,84.24,84.2,84.2,4400.0,53.236,53.2486,53.2233,53.2233,4400.0
2012-05-23 13:00:00,84.22,84.23,84.2,84.2,2400.0,53.236,53.2423,53.2233,53.2233,2400.0
2012-05-23 13:10:00,84.16,84.2,84.15,84.2,1600.0,53.1981,53.2233,53.1917,53.2233,1600.0
2012-05-23 13:20:00,84.17,84.26,84.17,84.24,2500.0,53.2044,53.2613,53.2044,53.2486,2500.0
2012-05-23 13:30:00,84.22,84.26,84.19,84.26,3400.0,53.236,53.2613,53.217,53.2613,3400.0
2012-05-23 13:40:00,84.19,84.26,84.19,84.22,400.0,53.217,53.2613,53.217,53.236,400.0
2012-05-23 13:50:00,84.24,84.24,84.24,84.24,100.0,53.2486,53.2486,53.2486,53.2486,100.0
2012-05-23 14:00:00,84.28,84.28,84.22,84.22,700.0,53.2739,53.2739,53.236,53.236,700.0
2012-05-23 14:10:00,84.26,84.28,84.2,84.25,9000.0,53.2613,53.2739,53.2233,53.2549,9000.0
2012-05-23 14:20:00,84.27,84.31,84.21,84.31,7300.0,53.2676,53.2929,53.2297,53.2929,7300.0
2012-05-23 14:30:00,84.26,84.26,84.25,84.25,500.0,53.2613,53.2613,53.2549,53.2549,500.0
2012-05-23 14:40:00,84.21,84.26,84.2,84.2,900.0,53.2297,53.2613,53.2233,53.2233,900.0
2012-05-23 14:50:00,84.22,84.26,84.22,84.22,2000.0,53.236,53.2613,53.236,53.236,2000.0
2012-05-23 15:00:00,84.23,84.23,84.22,84.22,200.0,53.2423,53.2423,53.236,53.236,200.0
2012-05-23 15:10:00,84.23,84.3,84.23,84.28,2600.0,53.2423,53.2866,53.2423,53.2739,2600.0
2012-05-23 15:20:00,84.27,84.28,84.25,84.26,2200.0,53.2676,53.2739,53.2549,53.2613,2200.0
2012-05-23 15:30:00,84.22,84.27,84.22,84.27,1600.0,53.236,53.2676,53.236,53.2676,1600.0
2012-05-23 15:40:00,84.25,84.25,84.22,84.25,2900.0,53.2549,53.2549,53.236,53.2549,2900.0
2012-05-23 15:50:00,84.23,84.24,84.21,84.23,2700.0,53.2423,53.2486,53.2297,53.2423,2700.0
2012-05-24 09:30:00,84.18,84.18,84.15,84.15,2300.0,53.2107,53.2107,53.1917,53.1917,2300.0
2012-05-24 09:40:00,84.19,84.23,84.19,84.2,4000.0,53.217,53.2423,53.217,53.2233,4000.0
2012-05-24 09:50:00,84.19,84.19,84.19,84.19,400.0,53.217,53.217,53.217,53.217,400.0
2012-05-24 10:00:00,84.18,84.18,84.16,84.17,4100.0,53.2107,53.2107,53.1981,53.2044,4100.0
2012-05-24 10:10:00,84.18,84.2,84.17,84.19,9300.0,53.2107,53.2233,53.2044,53.217,9300.0
2012-05-24 10:20:00,84.17,84.17,84.15,84.15,4500.0,53.2044,53.2044,53.1917,53.1917,4500.0
2012-05-24 10:30:00,84.17,84.17,84.1,84.13,5900.0,53.2044,53.2044,53.1601,53.1791,5900.0
2012-05-24 10:40:00,84.12,84.12,84.09,84.1,2500.0,53.1728,53.1728,53.1538,53.1601,2500.0
2012-05-24 10:50:00,84.11,84.12,84.11,84.12,600.0,53.1665,53.1728,53.1665,53.1728,600.0
2012-05-24 11:00:00,84.15,84.16,84.13,84.14,39300.0,53.1917,53.1981,53.1791,53.1854,39300.0
2012-05-24 11:10:00,84.15,84.16,84.13,84.15,6100.0,53.1917,53.1981,53.1791,53.1917,6100.0
2012-05-24 11:20:00,84.16,84.16,84.13,84.14,8500.0,53.1981,53.1981,53.1791,53.1854,8500.0
2012-05-24 11:30:00,84.15,84.17,84.15,84.17,3400.0,53.1917,53.2044,53.1917,53.2044,3400.0
2012-05-24 11:40:00,84.17,84.17,84.15,84.17,4600.0,53.2044,53.2044,53.1917,53.2044,4600.0
2012-05-24 11:50:00,84.19,84.2,84.16,84.19,5200.0,53.217,53.2233,53.1981,53.217,5200.0
2012-05-24 12:00:00,84.16,84.21,84.16,84.21,1900.0,53.1981,53.2297,53.1981,53.2297,1900.0
2012-05-24 12:10:00,84.19,84.21,84.18,84.21,6000.0,53.217,53.2297,53.2107,53.2297,6000.0
2012-05-24 12:20:00,84.24,84.24,84.23,84.23,300.0,53.2486,53.2486,53.2423,53.2423,300.0
2012-05-24 12:30:00,84.23,84.24,84.2,84.23,1800.0,53.2423,53.2486,53.2233,53.2423,1800.0
2012-05-24 12:40:00,84.23,84.23,84.23,84.23,400.0,53.2423,53.2423,53.2423,53.2423,400.0
2012-05-24 12:50:00,84.23,84.23,84.23,84.23,700.0,53.2423,53.2423,53.2423,53.2423,700.0
2012-05-24 13:00:00,84.22,84.23,84.2,84.21,9000.0,53.236,53.2423,53.2233,53.2297,9000.0
2012-05-24 13:10:00,84.21,84.22,84.21,84.21,4100.0,53.2297,53.236,53.2297,53.2297,4100.0
2012-05-24 13:20:00,84.2,84.22,84.2,84.22,2000.0,53.2233,53.236,53.2233,53.236,2000.0
2012-05-24 13:30:00,84.23,84.23,84.2,84.2,2100.0,53.2423,53.2423,53.2233,53.2233,2100.0
2012-05-24 13:40:00,84.2,84.21,84.17,84.21,3700.0,53.2233,53.2297,53.2044,53.2297,3700.0
2012-05-24 13:50:00,84.21,84.22,84.15,84.22,4600.0,53.2297,53.236,53.1917,53.236,4600.0
2012-05-24 14:00:00,84.21,84.22,84.2,84.2,4400.0,53.2297,53.236,53.2233,53.2233,4400.0
2012-05-24 14:10:00,84.23,84.24,84.19,84.24,77200.0,53.2423,53.2486,53.217,53.2486,77200.0
2012-05-24 14:20:00,84.19,84.22,84.19,84.22,77600.0,53.217,53.236,53.217,53.236,77600.0
2012-05-24 14:30:00,84.2,84.22,84.19,84.21,3900.0,53.2233,53.236,53.217,53.2297,3900.0
2012-05-24 14:40:00,84.2,84.22,84.18,84.2,6400.0,53.2233,53.236,53.2107,53.2233,6400.0
2012-05-24 14:50:00,84.2,84.22,84.17,84.22,10400.0,53.2233,53.236,53.2044,53.236,10400.0
2012-05-24 15:00:00,84.22,84.22,84.17,84.19,1900.0,53.236,53.236,53.2044,53.217,1900.0
2012-05-24 15:10:00,84.2,84.2,84.19,84.19,600.0,53.2233,53.2233,53.217,53.217,600.0
2012-05-24 15:20:00,84.19,84.2,84.17,84.18,1900.0,53.217,53.2233,53.2044,53.2107,1900.0
2012-05-24 15:30:00,84.19,84.2,84.17,84.2,1900.0,53.217,53.2233,53.2044,53.2233,1900.0
2012-05-24 15:40:00,84.18,84.2,84.18,84.19,1600.0,53.2107,53.2233,53.2107,53.217,1600.0
2012-05-24 15:50:00,84.18,84.2,84.15,84.2,3800.0,53.2107,53.2233,53.1917,53.2233,3800.0
2012-05-25 09:30:00,84.35,84.35,84.28,84.31,5300.0,53.3182,53.3182,53.2739,53.2929,5300.0
2012-05-25 09:40:00,84.26,84.35,84.26,84.35,300.0,53.2613,53.3182,53.2613,53.3182,300.0
2012-05-25 09:50:00,84.33,84.33,84.31,84.31,300.0,53.3055,53.3055,53.2929,53.2929,300.0
2012-05-25 10:00:00,84.32,84.32,84.28,84.29,500.0,53.2992,53.2992,53.2739,53.2802,500.0
2012-05-25 10:10:00,84.32,84.33,84.32,84.33,200.0,53.2992,53.3055,53.2992,53.3055,200.0
2012-05-25 10:20:00,84.35,84.36,84.35,84.36,4400.0,53.3182,53.3245,53.3182,53.3245,4400.0
2012-05-25 10:30:00,84.33,84.33,84.33,84.33,100.0,53.3055,53.3055,53.3055,53.3055,100.0
2012-05-25 10:40:00,84.31,84.38,84.31,84.38,2800.0,53.2929,53.3371,53.2929,53.3371,2800.0
2012-05-25 10:50:00,84.37,84.4,84.31,84.39,2200.0,53.3308,53.3498,53.2929,53.3434,2200.0
2012-05-25 11:00:00,84.4,84.4,84.36,84.38,1700.0,53.3498,53.3498,53.3245,53.3371,1700.0
2012-05-25 11:10:00,84.4,84.4,84.38,84.39,1900.0,53.3498,53.3498,53.3371,53.3434,1900.0
2012-05-25 11:20:00,84.36,84.36,84.36,84.36,200.0,53.3245,53.3245,53.3245,53.3245,200.0
2012-05-25 11:30:00,84.4,84.4,84.38,84.4,2100.0,53.3498,53.3498,53.3371,53.3498,2100.0
2012-05-25 11:40:00,84.35,84.35,84.34,84.34,500.0,53.3182,53.3182,53.3118,53.3118,500.0
2012-05-25 11:50:00,84.33,84.4,84.33,84.4,2300.0,53.3055,53.3498,53.3055,53.3498,2300.0
2012-05-25 12:00:00,84.39,84.39,84.36,84.36,600.0,53.3434,53.3434,53.3245,53.3245,600.0
2012-05-25 12:10:00,84.37,84.39,84.37,84.39,2300.0,53.3308,53.3434,53.3308,53.3434,2300.0
2012-05-25 12:20:00,84.3,84.35,84.3,84.35,3400.0,53.2866,53.3182,53.2866,53.3182,3400.0
2012-05-25 12:30:00,84.35,84.4,84.35,84.4,7500.0,53.3182,53.3498,53.3182,53.3498,7500.0
2012-05-25 12:40:00,84.4,84.4,84.4,84.4,7700.0,53.3498,53.3498,53.3498,53.3498,7700.0
2012-05-25 12:50:00,84.4,84.4,84.37,84.38,700.0,53.3498,53.3498,53.3308,53.3371,700.0
2012-05-25 13:00:00,84.4,84.4,84.39,84.4,13100.0,53.3498,53.3498,53.3434,53.3498,13100.0
2012-05-25 13:10:00,84.4,84.4,84.4,84.4,3000.0,53.3498,53.3498,53.3498,53.3498,3000.0
2012-05-25 13:20:00,84.39,84.4,84.39,84.39,5700.0,53.3434,53.3498,53.3434,53.3434,5700.0
2012-05-25 13:30:00,84.4,84.4,84.37,84.37,9900.0,53.3498,53.3498,53.3308,53.3308,9900.0
2012-05-25 13:40:00,84.4,84.4,84.38,84.39,2200.0,53.3498,53.3498,53.3371,53.3434,2200.0
2012-05-25 13:50:00,84.4,84.4,84.39,84.39,5700.0,53.3498,53.3498,53.3434,53.3434,5700.0
2012-05-25 14:00:00,84.38,84.44,84.38,84.44,13600.0,53.3371,53.375,53.3371,53.375,13600.0
2012-05-25 14:10:00,84.44,84.44,84.4,84.4,7900.0,53.375,53.375,53.3498,53.3498,7900.0
2012-05-25 14:20:00,84.45,84.46,84.43,84.45,2500.0,53.3814,53.3877,53.3687,53.3814,2500.0
2012-05-25 14:30:00,84.47,84.47,84.46,84.46,5700.0,53.394,53.394,53.3877,53.3877,5700.0
2012-05-25 14:40:00,84.44,84.45,84.4,84.45,2200.0,53.375,53.3814,53.3498,53.3814,2200.0
2012-05-25 14:50:00,84.48,84.49,84.43,84.43,4000.0,53.4003,53.4067,53.3687,53.3687,4000.0
2012-05-25 15:00:00,84.47,84.48,84.43,84.43,4600.0,53.394,53.4003,53.3687,53.3687,4600.0
2012-05-25 15:10:00,84.47,84.49,84.44,84.45,5200.0,53.394,53.4067,53.375,53.3814,5200.0
2012-05-25 15:20:00,84.48,84.48,84.45,84.45,11100.0,53.4003,53.4003,53.3814,53.3814,11100.0
2012-05-25 15:30:00,84.44,84.48,84.44,84.46,10500.0,53.375,53.4003,53.375,53.3877,10500.0
2012-05-25 15:40:00,84.47,84.48,84.43,84.47,11400.0,53.394,53.4003,53.3687,53.394,11400.0
2012-05-25 15:50:00,84.47,84.47,84.42,84.46,4700.0,53.394,53.394,53.3624,53.3877,4700.0
2012-05-29 09:30:00,84.51,84.52,84.45,84.47,11900.0,53.4193,53.4256,53.3814,53.394,11900.0
2012-05-29 09:40:00,84.47,84.48,84.44,84.46,2300.0,53.394,53.4003,53.375,53.3877,2300.0
2012-05-29 09:50:00,84.48,84.5,84.48,84.5,2700.0,53.4003,53.413,53.4003,53.413,2700.0
2012-05-29 10:00:00,84.54,84.54,84.5,84.5,2900.0,53.4383,53.4383,53.413,53.413,2900.0
2012-05-29 10:10:00,84.53,84.55,84.5,84.5,2900.0,53.4319,53.4446,53.413,53.413,2900.0
2012-05-29 10:20:00,84.55,84.55,84.5,84.54,1000.0,53.4446,53.4446,53.413,53.4383,1000.0
2012-05-29 10:30:00,84.54,84.54,84.5,84.52,2700.0,53.4383,53.4383,53.413,53.4256,2700.0
2012-05-29 10:40:00,84.53,84.53,84.49,84.49,1100.0,53.4319,53.4319,53.4067,53.4067,1100.0
2012-05-29 10:50:00,84.47,84.51,84.47,84.47,800.0,53.394,53.4193,53.394,53.394,800.0
2012-05-29 11:00:00,84.52,84.52,84.46,84.46,400.0,53.4256,53.4256,53.3877,53.3877,400.0
2012-05-29 11:10:00,84.47,84.54,84.47,84.51,1800.0,53.394,53.4383,53.394,53.4193,1800.0
2012-05-29 11:20:00,84.54,84.54,84.51,84.54,900.0,53.4383,53.4383,53.4193,53.4383,900.0
2012-05-29 11:30:00,84.53,84.54,84.5,84.5,3000.0,53.4319,53.4383,53.413,53.413,3000.0
2012-05-29 11:40:00,84.56,84.56,84.53,84.53,2400.0,53.4509,53.4509,53.4319,53.4319,2400.0
2012-05-29 11:50:00,84.54,84.55,84.54,84.55,800.0,53.4383,53.4446,53.4383,53.4446,800.0
2012-05-29 12:00:00,84.56,84.6,84.56,84.56,2000.0,53.4509,53.4762,53.4509,53.4509,2000.0
2012-05-29 12:10:00,84.58,84.58,84.53,84.56,1500.0,53.4635,53.4635,53.4319,53.4509,1500.0
2012-05-29 12:20:00,84.54,84.57,84.53,84.57,4500.0,53.4383,53.4572,53.4319,53.4572,4500.0
2012-05-29 12:30:00,84.58,84.58,84.58,84.58,100.0,53.4635,53.4635,53.4635,53.4635,100.0
2012-05-29 12:40:00,84.53,84.53,84.53,84.53,100.0,53.4319,53.4319,53.4319,53.4319,100.0
2012-05-29 12:50:00,84.55,84.58,84.53,84.58,500.0,53.4446,53.4635,53.4319,53.4635,500.0
2012-05-29 13:00:00,84.58,84.58,84.58,84.58,0.0,53.4635,53.4635,53.4635,53.4635,0.0
2012-05-29 13:10:00,84.57,84.57,84.56,84.56,400.0,53.4572,53.4572,53.4509,53.4509,400.0
2012-05-29 13:20:00,84.59,84.59,84.58,84.58,3200.0,53.4699,53.4699,53.4635,53.4635,3200.0
2012-05-29 13:30:00,84.53,84.59,84.53,84.58,1800.0,53.4319,53.4699,53.4319,53.4635,1800.0
2012-05-29 13:40:00,84.57,84.58,84.53,84.58,3800.0,53.4572,53.4635,53.4319,53.4635,3800.0
2012-05-29 13:50:00,84.53,84.57,84.53,84.54,800.0,53.4319,53.4572,53.4319,53.4383,800.0
2012-05-29 14:00:00,84.56,84.56,84.53,84.53,800.0,53.4509,53.4509,53.4319,53.4319,800.0
2012-05-29 14:10:00,84.53,84.55,84.52,84.55,1200.0,53.4319,53.4446,53.4256,53.4446,1200.0
2012-05-29 14:20:00,84.53,84.55,84.53,84.55,3200.0,53.4319,53.4446,53.4319,53.4446,3200.0
2012-05-29 14:30:00,84.53,84.55,84.53,84.55,500.0,53.4319,53.4446,53.4319,53.4446,500.0
2012-05-29 14:40:00,84.55,84.56,84.52,84.56,2900.0,53.4446,53.4509,53.4256,53.4509,2900.0
2012-05-29 14:50:00,84.53,84.53,84.52,84.52,500.0,53.4319,53.4319,53.4256,53.4256,500.0
2012-05-29 15:00:00,84.52,84.53,84.47,84.47,6000.0,53.4256,53.4319,53.394,53.394,6000.0
2012-05-29 15:10:00,84.49,84.49,84.47,84.47,2600.0,53.4067,53.4067,53.394,53.394,2600.0
2012-05-29 15:20:00,84.49,84.5,84.48,84.48,3100.0,53.4067,53.413,53.4003,53.4003,3100.0
2012-05-29 15:30:00,84.5,84.5,84.5,84.5,3800.0,53.413,53.413,53.413,53.413,3800.0
2012-05-29 15:40:00,84.51,84.51,84.47,84.48,4300.0,53.4193,53.4193,53.394,53.4003,4300.0
2012-05-29 15:50:00,84.47,84.47,84.44,84.44,2300.0,53.394,53.394,53.375,53.375,2300.0
2012-05-30 09:30:00,84.7,84.75,84.69,84.73,13700.0,53.5394,53.571,53.5331,53.5584,13700.0
2012-05-30 09:40:00,84.77,84.77,84.65,84.69,2900.0,53.5836,53.5836,53.5078,53.5331,2900.0
2012-05-30 09:50:00,84.72,84.74,84.66,84.73,3300.0,53.552,53.5647,53.5141,53.5584,3300.0
2012-05-30 10:00:00,84.75,84.77,84.66,84.76,1800.0,53.571,53.5836,53.5141,53.5773,1800.0
2012-05-30 10:10:00,84.75,84.75,84.68,84.68,300.0,53.571,53.571,53.5268,53.5268,300.0
2012-05-30 10:20:00,84.7,84.7,84.68,84.68,600.0,53.5394,53.5394,53.5268,53.5268,600.0
2012-05-30 10:30:00,84.7,84.71,84.7,84.71,7100.0,53.5394,53.5457,53.5394,53.5457,7100.0
2012-05-30 10:40:00,84.71,84.71,84.71,84.71,3300.0,53.5457,53.5457,53.5457,53.5457,3300.0
2012-05-30 10:50:00,84.71,84.71,84.7,84.71,1000.0,53.5457,53.5457,53.5394,53.5457,1000.0
2012-05-30 11:00:00,84.71,84.74,84.71,84.73,12700.0,53.5457,53.5647,53.5457,53.5584,12700.0
2012-05-30 11:10:00,84.72,84.76,84.72,84.74,13100.0,53.552,53.5773,53.552,53.5647,13100.0
2012-05-30 11:20:00,84.76,84.77,84.76,84.76,2600.0,53.5773,53.5836,53.5773,53.5773,2600.0
2012-05-30 11:30:00,84.76,84.77,84.73,84.75,2400.0,53.5773,53.5836,53.5584,53.571,2400.0
2012-05-30 11:40:00,84.74,84.76,84.71,84.74,900.0,53.5647,53.5773,53.5457,53.5647,900.0
2012-05-30 11:50:00,84.74,84.76,84.73,84.74,4900.0,53.5647,53.5773,53.5584,53.5647,4900.0
2012-05-30 12:00:00,84.76,84.76,84.75,84.76,3200.0,53.5773,53.5773,53.571,53.5773,3200.0
2012-05-30 12:10:00,84.76,84.81,84.75,84.8,2600.0,53.5773,53.6089,53.571,53.6026,2600.0
2012-05-30 12:20:00,84.74,84.82,84.74,84.82,2200.0,53.5647,53.6152,53.5647,53.6152,2200.0
2012-05-30 12:30:00,84.82,84.82,84.81,84.81,1000.0,53.6152,53.6152,53.6089,53.6089,1000.0
2012-05-30 12:40:00,84.75,84.8,84.75,84.76,3100.0,53.571,53.6026,53.571,53.5773,3100.0
2012-05-30 12:50:00,84.74,84.79,84.74,84.79,2400.0,53.5647,53.5963,53.5647,53.5963,2400.0
2012-05-30 13:00:00,84.78,84.8,84.77,84.8,2300.0,53.59,53.6026,53.5836,53.6026,2300.0
2012-05-30 13:10:00,84.76,84.81,84.75,84.81,2500.0,53.5773,53.6089,53.571,53.6089,2500.0
2012-05-30 13:20:00,84.76,84.82,84.76,84.79,13900.0,53.5773,53.6152,53.5773,53.5963,13900.0
2012-05-30 13:30:00,84.78,84.8,84.78,84.79,3400.0,53.59,53.6026,53.59,53.5963,3400.0
2012-05-30 13:40:00,84.79,84.8,84.77,84.8,4500.0,53.5963,53.6026,53.5836,53.6026,4500.0
2012-05-30 13:50:00,84.8,84.8,84.77,84.79,5700.0,53.6026,53.6026,53.5836,53.5963,5700.0
2012-05-30 14:00:00,84.79,84.79,84.76,84.76,18700.0,53.5963,53.5963,53.5773,53.5773,18700.0
2012-05-30 14:10:00,84.77,84.8,84.76,84.78,5900.0,53.5836,53.6026,53.5773,53.59,5900.0
2012-05-30 14:20:00,84.78,84.79,84.78,84.79,200.0,53.59,53.5963,53.59,53.5963,200.0
2012-05-30 14:30:00,84.79,84.81,84.78,84.81,7600.0,53.5963,53.6089,53.59,53.6089,7600.0
2012-05-30 14:40:00,84.81,84.81,84.79,84.8,10200.0,53.6089,53.6089,53.5963,53.6026,10200.0
2012-05-30 14:50:00,84.79,84.81,84.79,84.79,2700.0,53.5963,53.6089,53.5963,53.5963,2700.0
2012-05-30 15:00:00,84.81,84.81,84.78,84.8,30300.0,53.6089,53.6089,53.59,53.6026,30300.0
2012-05-30 15:10:00,84.81,84.82,84.81,84.82,2400.0,53.6089,53.6152,53.6089,53.6152,2400.0
2012-05-30 15:20:00,84.82,84.82,84.8,84.81,6900.0,53.6152,53.6152,53.6026,53.6089,6900.0
2012-05-30 15:30:00,84.79,84.81,84.79,84.79,3700.0,53.5963,53.6089,53.5963,53.5963,3700.0
2012-05-30 15:40:00,84.78,84.8,84.78,84.8,900.0,53.59,53.6026,53.59,53.6026,900.0
2012-05-30 15:50:00,84.82,84.86,84.75,84.84,9600.0,53.6152,53.6405,53.571,53.6279,9600.0
2012-05-31 09:30:00,84.79,84.79,84.67,84.67,7600.0,53.7492,53.7492,53.6731,53.6731,7600.0
2012-05-31 09:40:00,84.65,84.76,84.65,84.71,13000.0,53.6604,53.7302,53.6604,53.6985,13000.0
2012-05-31 09:50:00,84.72,84.75,84.69,84.75,1400.0,53.7048,53.7238,53.6858,53.7238,1400.0
2012-05-31 10:00:00,84.74,84.76,84.73,84.76,2800.0,53.7175,53.7302,53.7111,53.7302,2800.0
2012-05-31 10:10:00,84.74,84.76,84.72,84.74,10300.0,53.7175,53.7302,53.7048,53.7175,10300.0
2012-05-31 10:20:00,84.74,84.75,84.74,84.75,900.0,53.7175,53.7238,53.7175,53.7238,900.0
2012-05-31 10:30:00,84.74,84.75,84.74,84.75,1800.0,53.7175,53.7238,53.7175,53.7238,1800.0
2012-05-31 10:40:00,84.77,84.78,84.77,84.77,5300.0,53.7365,53.7428,53.7365,53.7365,5300.0
2012-05-31 10:50:00,84.78,84.84,84.78,84.79,13800.0,53.7428,53.7809,53.7428,53.7492,13800.0
2012-05-31 11:00:00,84.78,84.92,84.78,84.92,10500.0,53.7428,53.8316,53.7428,53.8316,10500.0
2012-05-31 11:10:00,84.92,84.92,84.86,84.86,4800.0,53.8316,53.8316,53.7936,53.7936,4800.0
2012-05-31 11:20:00,84.9,84.9,84.86,84.86,2500.0,53.8189,53.8189,53.7936,53.7936,2500.0
2012-05-31 11:30:00,84.86,84.87,84.82,84.82,900.0,53.7936,53.7999,53.7682,53.7682,900.0
2012-05-31 11:40:00,84.84,84.85,84.79,84.84,2500.0,53.7809,53.7872,53.7492,53.7809,2500.0
2012-05-31 11:50:00,84.84,84.85,84.82,84.82,2900.0,53.7809,53.7872,53.7682,53.7682,2900.0
2012-05-31 12:00:00,84.82,84.83,84.8,84.8,3300.0,53.7682,53.7745,53.7555,53.7555,3300.0
2012-05-31 12:10:00,84.8,84.8,84.78,84.78,3400.0,53.7555,53.7555,53.7428,53.7428,3400.0
2012-05-31 12:20:00,84.78,84.78,84.72,84.72,7800.0,53.7428,53.7428,53.7048,53.7048,7800.0
2012-05-31 12:30:00,84.73,84.73,84.66,84.72,3800.0,53.7111,53.7111,53.6668,53.7048,3800.0
2012-05-31 12:40:00,84.75,84.75,84.65,84.72,1600.0,53.7238,53.7238,53.6604,53.7048,1600.0
2012-05-31 12:50:00,84.7,84.71,84.64,84.69,8100.0,53.6921,53.6985,53.6541,53.6858,8100.0
2012-05-31 13:00:00,84.69,84.72,84.64,84.64,5000.0,53.6858,53.7048,53.6541,53.6541,5000.0
2012-05-31 13:10:00,84.66,84.68,84.64,84.68,3300.0,53.6668,53.6795,53.6541,53.6795,3300.0
2012-05-31 13:20:00,84.68,84.68,84.66,84.66,2000.0,53.6795,53.6795,53.6668,53.6668,2000.0
2012-05-31 13:30:00,84.69,84.72,84.64,84.72,8700.0,53.6858,53.7048,53.6541,53.7048,8700.0
2012-05-31 13:40:00,84.7,84.75,84.7,84.73,3800.0,53.6921,53.7238,53.6921,53.7111,3800.0
2012-05-31 13:50:00,84.72,84.75,84.72,84.75,400.0,53.7048,53.7238,53.7048,53.7238,400.0
2012-05-31 14:00:00,84.72,84.74,84.7,84.7,3700.0,53.7048,53.7175,53.6921,53.6921,3700.0
2012-05-31 14:10:00,84.72,84.72,84.64,84.64,1600.0,53.7048,53.7048,53.6541,53.6541,1600.0
2012-05-31 14:20:00,84.68,84.68,84.68,84.68,300.0,53.6795,53.6795,53.6795,53.6795,300.0
2012-05-31 14:30:00,84.69,84.72,84.69,84.71,3200.0,53.6858,53.7048,53.6858,53.6985,3200.0
2012-05-31 14:40:00,84.75,84.75,84.72,84.75,3400.0,53.7238,53.7238,53.7048,53.7238,3400.0
2012-05-31 14:50:00,84.78,84.8,84.74,84.75,6900.0,53.7428,53.7555,53.7175,53.7238,6900.0
2012-05-31 15:00:00,84.74,84.82,84.7,84.79,6600.0,53.7175,53.7682,53.6921,53.7492,6600.0
2012-05-31 15:10:00,84.83,84.83,84.78,84.79,5900.0,53.7745,53.7745,53.7428,53.7492,5900.0
2012-05-31 15:20:00,84.79,84.79,84.77,84.77,2000.0,53.7492,53.7492,53.7365,53.7365,2000.0
2012-05-31 15:30:00,84.75,84.79,84.75,84.76,5700.0,53.7238,53.7492,53.7238,53.7302,5700.0
2012-05-31 15:40:00,84.77,84.77,84.74,84.74,600.0,53.7365,53.7365,53.7175,53.7175,600.0
2012-05-31 15:50:00,84.76,84.82,84.76,84.79,16800.0,53.7302,53.7682,53.7302,53.7492,16800.0
2012-06-01 09:30:00,84.7,84.9,84.7,84.83,8900.0,53.6921,53.8189,53.6921,53.7745,8900.0
2012-06-01 09:40:00,84.89,84.92,84.87,84.88,1500.0,53.8126,53.8316,53.7999,53.8062,1500.0
2012-06-01 09:50:00,84.96,84.99,84.96,84.99,1400.0,53.8569,53.876,53.8569,53.876,1400.0
2012-06-01 10:00:00,84.99,84.99,84.89,84.9,10100.0,53.876,53.876,53.8126,53.8189,10100.0
2012-06-01 10:10:00,84.92,84.93,84.91,84.93,500.0,53.8316,53.8379,53.8253,53.8379,500.0
2012-06-01 10:20:00,84.92,85.02,84.92,85.02,15400.0,53.8316,53.895,53.8316,53.895,15400.0
2012-06-01 10:30:00,85.0,85.02,84.93,85.02,2700.0,53.8823,53.895,53.8379,53.895,2700.0
2012-06-01 10:40:00,84.93,85.03,84.93,85.02,13900.0,53.8379,53.9013,53.8379,53.895,13900.0
2012-06-01 10:50:00,85.01,85.05,85.0,85.0,1300.0,53.8886,53.914,53.8823,53.8823,1300.0
2012-06-01 11:00:00,85.0,85.05,85.0,85.05,1400.0,53.8823,53.914,53.8823,53.914,1400.0
2012-06-01 11:10:00,85.03,85.03,85.0,85.03,4700.0,53.9013,53.9013,53.8823,53.9013,4700.0
2012-06-01 11:20:00,85.01,85.03,84.98,84.98,4200.0,53.8886,53.9013,53.8696,53.8696,4200.0
2012-06-01 11:30:00,85.0,85.0,84.97,84.99,3300.0,53.8823,53.8823,53.8633,53.876,3300.0
2012-06-01 11:40:00,84.99,85.01,84.95,84.95,900.0,53.876,53.8886,53.8506,53.8506,900.0
2012-06-01 11:50:00,85.03,85.05,85.0,85.0,1800.0,53.9013,53.914,53.8823,53.8823,1800.0
2012-06-01 12:00:00,84.98,85.03,84.97,85.02,7900.0,53.8696,53.9013,53.8633,53.895,7900.0
2012-06-01 12:10:00,84.95,85.0,84.95,85.0,900.0,53.8506,53.8823,53.8506,53.8823,900.0
2012-06-01 12:20:00,84.96,85.0,84.95,85.0,700.0,53.8569,53.8823,53.8506,53.8823,700.0
2012-06-01 12:30:00,84.98,85.0,84.95,84.99,8700.0,53.8696,53.8823,53.8506,53.876,8700.0
2012-06-01 12:40:00,84.95,84.97,84.93,84.96,3400.0,53.8506,53.8633,53.8379,53.8569,3400.0
2012-06-01 12:50:00,84.96,84.98,84.92,84.94,3100.0,53.8569,53.8696,53.8316,53.8443,3100.0
2012-06-01 13:00:00,84.94,84.98,84.94,84.98,5300.0,53.8443,53.8696,53.8443,53.8696,5300.0
2012-06-01 13:10:00,84.97,84.98,84.94,84.97,3200.0,53.8633,53.8696,53.8443,53.8633,3200.0
2012-06-01 13:20:00,84.97,84.97,84.97,84.97,0.0,53.8633,53.8633,53.8633,53.8633,0.0
2012-06-01 13:30:00,84.98,84.98,84.93,84.94,10400.0,53.8696,53.8696,53.8379,53.8443,10400.0
2012-06-01 13:40:00,84.98,84.98,84.94,84.98,20600.0,53.8696,53.8696,53.8443,53.8696,20600.0
2012-06-01 13:50:00,84.98,84.98,84.97,84.98,2500.0,53.8696,53.8696,53.8633,53.8696,2500.0
2012-06-01 14:00:00,84.98,85.03,84.98,85.02,17300.0,53.8696,53.9013,53.8696,53.895,17300.0
2012-06-01 14:10:00,85.02,85.05,84.98,84.98,5300.0,53.895,53.914,53.8696,53.8696,5300.0
2012-06-01 14:20:00,85.0,85.0,84.97,84.97,2600.0,53.8823,53.8823,53.8633,53.8633,2600.0
2012-06-01 14:30:00,85.0,85.0,84.94,84.97,4000.0,53.8823,53.8823,53.8443,53.8633,4000.0
2012-06-01 14:40:00,84.94,84.96,84.94,84.96,8500.0,53.8443,53.8569,53.8443,53.8569,8500.0
2012-06-01 14:50:00,84.96,84.99,84.95,84.99,18500.0,53.8569,53.876,53.8506,53.876,18500.0
2012-06-01 15:00:00,84.99,84.99,84.99,84.99,500.0,53.876,53.876,53.876,53.876,500.0
2012-06-01 15:10:00,84.94,84.99,84.94,84.94,1100.0,53.8443,53.876,53.8443,53.8443,1100.0
2012-06-01 15:20:00,84.97,84.99,84.95,84.99,2900.0,53.8633,53.876,53.8506,53.876,2900.0
2012-06-01 15:30:00,84.95,85.02,84.95,85.02,7400.0,53.8506,53.895,53.8506,53.895,7400.0
2012-06-01 15:40:00,85.01,85.02,85.01,85.01,1300.0,53.8886,53.895,53.8886,53.8886,1300.0
2012-06-01 15:50:00,85.0,85.02,84.93,85.01,5600.0,53.8823,53.895,53.8379,53.8886,5600.0
2012-06-04 09:30:00,84.9,84.9,84.67,84.67,10500.0,53.8189,53.8189,53.6731,53.6731,10500.0
2012-06-04 09:40:00,84.68,84.77,84.68,84.75,2000.0,53.6795,53.7365,53.6795,53.7238,2000.0
2012-06-04 09:50:00,84.78,84.78,84.75,84.78,700.0,53.7428,53.7428,53.7238,53.7428,700.0
2012-06-04 10:00:00,84.8,84.86,84.8,84.82,12000.0,53.7555,53.7936,53.7555,53.7682,12000.0
2012-06-04 10:10:00,84.81,84.81,84.73,84.75,4200.0,53.7619,53.7619,53.7111,53.7238,4200.0
2012-06-04 10:20:00,84.75,84.78,84.72,84.72,4600.0,53.7238,53.7428,53.7048,53.7048,4600.0
2012-06-04 10:30:00,84.79,84.8,84.77,84.8,7400.0,53.7492,53.7555,53.7365,53.7555,7400.0
2012-06-04 10:40:00,84.76,84.8,84.74,84.79,3200.0,53.7302,53.7555,53.7175,53.7492,3200.0
2012-06-04 10:50:00,84.77,84.8,84.74,84.76,4800.0,53.7365,53.7555,53.7175,53.7302,4800.0
2012-06-04 11:00:00,84.81,84.82,84.79,84.81,2700.0,53.7619,53.7682,53.7492,53.7619,2700.0
2012-06-04 11:10:00,84.83,84.85,84.8,84.8,4700.0,53.7745,53.7872,53.7555,53.7555,4700.0
2012-06-04 11:20:00,84.84,84.84,84.8,84.82,6400.0,53.7809,53.7809,53.7555,53.7682,6400.0
2012-06-04 11:30:00,84.79,84.82,84.79,84.82,1500.0,53.7492,53.7682,53.7492,53.7682,1500.0
2012-06-04 11:40:00,84.82,84.82,84.79,84.79,1300.0,53.7682,53.7682,53.7492,53.7492,1300.0
2012-06-04 11:50:00,84.83,84.83,84.8,84.81,6300.0,53.7745,53.7745,53.7555,53.7619,6300.0
2012-06-04 12:00:00,84.81,84.81,84.73,84.81,2800.0,53.7619,53.7619,53.7111,53.7619,2800.0
2012-06-04 12:10:00,84.74,84.85,84.71,84.84,34000.0,53.7175,53.7872,53.6985,53.7809,34000.0
2012-06-04 12:20:00,84.84,84.84,84.79,84.79,3500.0,53.7809,53.7809,53.7492,53.7492,3500.0
2012-06-04 12:30:00,84.82,84.83,84.81,84.83,1500.0,53.7682,53.7745,53.7619,53.7745,1500.0
2012-06-04 12:40:00,84.81,84.81,84.75,84.8,12700.0,53.7619,53.7619,53.7238,53.7555,12700.0
2012-06-04 12:50:00,84.8,84.8,84.72,84.73,2500.0,53.7555,53.7555,53.7048,53.7111,2500.0
2012-06-04 13:00:00,84.69,84.73,84.69,84.69,500.0,53.6858,53.7111,53.6858,53.6858,500.0
2012-06-04 13:10:00,84.72,84.74,84.71,84.74,6300.0,53.7048,53.7175,53.6985,53.7175,6300.0
2012-06-04 13:20:00,84.75,84.75,84.69,84.72,1700.0,53.7238,53.7238,53.6858,53.7048,1700.0
2012-06-04 13:30:00,84.68,84.73,84.68,84.68,27900.0,53.6795,53.7111,53.6795,53.6795,27900.0
2012-06-04 13:40:00,84.66,84.67,84.66,84.66,1600.0,53.6668,53.6731,53.6668,53.6668,1600.0
2012-06-04 13:50:00,84.68,84.7,84.68,84.69,13200.0,53.6795,53.6921,53.6795,53.6858,13200.0
2012-06-04 14:00:00,84.69,84.69,84.69,84.69,0.0,53.6858,53.6858,53.6858,53.6858,0.0
2012-06-04 14:10:00,84.69,84.69,84.65,84.66,3500.0,53.6858,53.6858,53.6604,53.6668,3500.0
2012-06-04 14:20:00,84.66,84.68,84.66,84.66,1400.0,53.6668,53.6795,53.6668,53.6668,1400.0
2012-06-04 14:30:00,84.66,84.67,84.65,84.65,1000.0,53.6668,53.6731,53.6604,53.6604,1000.0
2012-06-04 14:40:00,84.65,84.66,84.65,84.66,3400.0,53.6604,53.6668,53.6604,53.6668,3400.0
2012-06-04 14:50:00,84.69,84.69,84.68,84.68,900.0,53.6858,53.6858,53.6795,53.6795,900.0
2012-06-04 15:00:00,84.68,84.69,84.67,84.67,2600.0,53.6795,53.6858,53.6731,53.6731,2600.0
2012-06-04 15:10:00,84.68,84.7,84.66,84.67,1800.0,53.6795,53.6921,53.6668,53.6731,1800.0
2012-06-04 15:20:00,84.7,84.73,84.7,84.7,2400.0,53.6921,53.7111,53.6921,53.6921,2400.0
2012-06-04 15:30:00,84.69,84.72,84.69,84.72,900.0,53.6858,53.7048,53.6858,53.7048,900.0
2012-06-04 15:40:00,84.7,84.71,84.69,84.69,1700.0,53.6921,53.6985,53.6858,53.6858,1700.0
2012-06-04 15:50:00,84.7,84.72,84.68,84.72,16200.0,53.6921,53.7048,53.6795,53.7048,16200.0
2012-06-05 09:30:00,84.51,84.55,84.5,84.52,9600.0,53.5717,53.597,53.5653,53.578,9600.0
2012-06-05 09:40:00,84.52,84.54,84.5,84.53,3800.0,53.578,53.5907,53.5653,53.5844,3800.0
2012-06-05 09:50:00,84.5,84.54,84.48,84.52,2700.0,53.5653,53.5907,53.5527,53.578,2700.0
2012-06-05 10:00:00,84.51,84.51,84.45,84.48,2800.0,53.5717,53.5717,53.5337,53.5527,2800.0
2012-06-05 10:10:00,84.49,84.49,84.49,84.49,200.0,53.559,53.559,53.559,53.559,200.0
2012-06-05 10:20:00,84.49,84.49,84.46,84.46,4000.0,53.559,53.559,53.54,53.54,4000.0
2012-06-05 10:30:00,84.5,84.53,84.5,84.53,200.0,53.5653,53.5844,53.5653,53.5844,200.0
2012-06-05 10:40:00,84.53,84.53,84.53,84.53,200.0,53.5844,53.5844,53.5844,53.5844,200.0
2012-06-05 10:50:00,84.56,84.56,84.51,84.52,2200.0,53.6034,53.6034,53.5717,53.578,2200.0
2012-06-05 11:00:00,84.57,84.57,84.55,84.56,8100.0,53.6097,53.6097,53.597,53.6034,8100.0
2012-06-05 11:10:00,84.55,84.57,84.53,84.54,8600.0,53.597,53.6097,53.5844,53.5907,8600.0
2012-06-05 11:20:00,84.53,84.58,84.53,84.58,5900.0,53.5844,53.6161,53.5844,53.6161,5900.0
2012-06-05 11:30:00,84.58,84.63,84.57,84.62,1200.0,53.6161,53.6478,53.6097,53.6414,1200.0
2012-06-05 11:40:00,84.64,84.65,84.62,84.64,3400.0,53.6541,53.6604,53.6414,53.6541,3400.0
2012-06-05 11:50:00,84.64,84.67,84.61,84.63,33000.0,53.6541,53.6731,53.6351,53.6478,33000.0
2012-06-05 12:00:00,84.65,84.66,84.6,84.63,3300.0,53.6604,53.6668,53.6287,53.6478,3300.0
2012-06-05 12:10:00,84.63,84.65,84.6,84.65,1200.0,53.6478,53.6604,53.6287,53.6604,1200.0
2012-06-05 12:20:00,84.63,84.66,84.61,84.62,19800.0,53.6478,53.6668,53.6351,53.6414,19800.0
2012-06-05 12:30:00,84.63,84.63,84.63,84.63,100.0,53.6478,53.6478,53.6478,53.6478,100.0
2012-06-05 12:40:00,84.64,84.64,84.6,84.63,1400.0,53.6541,53.6541,53.6287,53.6478,1400.0
2012-06-05 12:50:00,84.64,84.64,84.61,84.61,800.0,53.6541,53.6541,53.6351,53.6351,800.0
2012-06-05 13:00:00,84.59,84.59,84.59,84.59,400.0,53.6224,53.6224,53.6224,53.6224,400.0
2012-06-05 13:10:00,84.62,84.62,84.62,84.62,1200.0,53.6414,53.6414,53.6414,53.6414,1200.0
2012-06-05 13:20:00,84.63,84.63,84.58,84.62,3800.0,53.6478,53.6478,53.6161,53.6414,3800.0
2012-06-05 13:30:00,84.57,84.63,84.57,84.63,300.0,53.6097,53.6478,53.6097,53.6478,300.0
2012-06-05 13:40:00,84.6,84.63,84.56,84.59,3900.0,53.6287,53.6478,53.6034,53.6224,3900.0
2012-06-05 13:50:00,84.6,84.61,84.6,84.61,1600.0,53.6287,53.6351,53.6287,53.6351,1600.0
2012-06-05 14:00:00,84.61,84.62,84.6,84.6,5900.0,53.6351,53.6414,53.6287,53.6287,5900.0
2012-06-05 14:10:00,84.57,84.61,84.57,84.59,11900.0,53.6097,53.6351,53.6097,53.6224,11900.0
2012-06-05 14:20:00,84.57,84.61,84.57,84.6,13900.0,53.6097,53.6351,53.6097,53.6287,13900.0
2012-06-05 14:30:00,84.6,84.61,84.58,84.61,4600.0,53.6287,53.6351,53.6161,53.6351,4600.0
2012-06-05 14:40:00,84.61,84.61,84.57,84.61,4100.0,53.6351,53.6351,53.6097,53.6351,4100.0
2012-06-05 14:50:00,84.61,84.61,84.58,84.58,10900.0,53.6351,53.6351,53.6161,53.6161,10900.0
2012-06-05 15:00:00,84.59,84.59,84.53,84.55,7800.0,53.6224,53.6224,53.5844,53.597,7800.0
2012-06-05 15:10:00,84.55,84.56,84.54,84.54,2200.0,53.597,53.6034,53.5907,53.5907,2200.0
2012-06-05 15:20:00,84.56,84.56,84.55,84.56,2700.0,53.6034,53.6034,53.597,53.6034,2700.0
2012-06-05 15:30:00,84.57,84.59,84.56,84.56,11800.0,53.6097,53.6224,53.6034,53.6034,11800.0
2012-06-05 15:40:00,84.58,84.59,84.58,84.59,700.0,53.6161,53.6224,53.6161,53.6224,700.0
2012-06-05 15:50:00,84.56,84.57,84.55,84.57,5800.0,53.6034,53.6097,53.597,53.6097,5800.0
2012-06-06 09:30:00,84.5,84.6,84.5,84.57,10400.0,53.5653,53.6287,53.5653,53.6097,10400.0
2012-06-06 09:40:00,84.55,84.55,84.43,84.44,5000.0,53.597,53.597,53.521,53.5273,5000.0
2012-06-06 09:50:00,84.46,84.49,84.46,84.46,1800.0,53.54,53.559,53.54,53.54,1800.0
2012-06-06 10:00:00,84.48,84.48,84.42,84.42,500.0,53.5527,53.5527,53.5146,53.5146,500.0
2012-06-06 10:10:00,84.47,84.49,84.45,84.45,21000.0,53.5463,53.559,53.5337,53.5337,21000.0
2012-06-06 10:20:00,84.47,84.52,84.47,84.5,1300.0,53.5463,53.578,53.5463,53.5653,1300.0
2012-06-06 10:30:00,84.53,84.54,84.53,84.54,2000.0,53.5844,53.5907,53.5844,53.5907,2000.0
2012-06-06 10:40:00,84.55,84.56,84.5,84.53,3100.0,53.597,53.6034,53.5653,53.5844,3100.0
2012-06-06 10:50:00,84.5,84.5,84.46,84.5,700.0,53.5653,53.5653,53.54,53.5653,700.0
2012-06-06 11:00:00,84.46,84.49,84.42,84.43,7700.0,53.54,53.559,53.5146,53.521,7700.0
2012-06-06 11:10:00,84.47,84.47,84.38,84.46,3300.0,53.5463,53.5463,53.4893,53.54,3300.0
2012-06-06 11:20:00,84.39,84.47,84.39,84.44,2800.0,53.4956,53.5463,53.4956,53.5273,2800.0
2012-06-06 11:30:00,84.38,84.47,84.37,84.37,2100.0,53.4893,53.5463,53.4829,53.4829,2100.0
2012-06-06 11:40:00,84.47,84.47,84.33,84.33,7500.0,53.5463,53.5463,53.4576,53.4576,7500.0
2012-06-06 11:50:00,84.34,84.38,84.33,84.36,10000.0,53.4639,53.4893,53.4576,53.4766,10000.0
2012-06-06 12:00:00,84.34,84.35,84.29,84.29,4700.0,53.4639,53.4703,53.4322,53.4322,4700.0
2012-06-06 12:10:00,84.29,84.3,84.27,84.28,2600.0,53.4322,53.4386,53.4195,53.4259,2600.0
2012-06-06 12:20:00,84.29,84.37,84.29,84.34,2700.0,53.4322,53.4829,53.4322,53.4639,2700.0
2012-06-06 12:30:00,84.34,84.34,84.25,84.32,1600.0,53.4639,53.4639,53.4069,53.4512,1600.0
2012-06-06 12:40:00,84.32,84.34,84.31,84.34,700.0,53.4512,53.4639,53.4449,53.4639,700.0
2012-06-06 12:50:00,84.33,84.34,84.33,84.34,1700.0,53.4576,53.4639,53.4576,53.4639,1700.0
2012-06-06 13:00:00,84.33,84.34,84.32,84.33,9500.0,53.4576,53.4639,53.4512,53.4576,9500.0
2012-06-06 13:10:00,84.33,84.41,84.33,84.39,23800.0,53.4576,53.5083,53.4576,53.4956,23800.0
2012-06-06 13:20:00,84.41,84.44,84.4,84.43,11500.0,53.5083,53.5273,53.502,53.521,11500.0
2012-06-06 13:30:00,84.44,84.45,84.4,84.4,3200.0,53.5273,53.5337,53.502,53.502,3200.0
2012-06-06 13:40:00,84.42,84.44,84.4,84.4,18000.0,53.5146,53.5273,53.502,53.502,18000.0
2012-06-06 13:50:00,84.45,84.45,84.42,84.44,9600.0,53.5337,53.5337,53.5146,53.5273,9600.0
2012-06-06 14:00:00,84.45,84.45,84.41,84.45,8800.0,53.5337,53.5337,53.5083,53.5337,8800.0
2012-06-06 14:10:00,84.44,84.47,84.38,84.44,8900.0,53.5273,53.5463,53.4893,53.5273,8900.0
2012-06-06 14:20:00,84.45,84.51,84.44,84.44,9100.0,53.5337,53.5717,53.5273,53.5273,9100.0
2012-06-06 14:30:00,84.49,84.5,84.44,84.48,6700.0,53.559,53.5653,53.5273,53.5527,6700.0
2012-06-06 14:40:00,84.46,84.48,84.45,84.48,15100.0,53.54,53.5527,53.5337,53.5527,15100.0
2012-06-06 14:50:00,84.48,84.49,84.46,84.48,6100.0,53.5527,53.559,53.54,53.5527,6100.0
2012-06-06 15:00:00,84.47,84.49,84.47,84.48,12300.0,53.5463,53.559,53.5463,53.5527,12300.0
2012-06-06 15:10:00,84.48,84.48,84.45,84.48,13500.0,53.5527,53.5527,53.5337,53.5527,13500.0
2012-06-06 15:20:00,84.48,84.48,84.45,84.45,5600.0,53.5527,53.5527,53.5337,53.5337,5600.0
2012-06-06 15:30:00,84.46,84.48,84.4,84.4,7200.0,53.54,53.5527,53.502,53.502,7200.0
2012-06-06 15:40:00,84.42,84.46,84.42,84.43,11800.0,53.5146,53.54,53.5146,53.521,11800.0
2012-06-06 15:50:00,84.45,84.45,84.41,84.44,7300.0,53.5337,53.5337,53.5083,53.5273,7300.0
2012-06-07 09:30:00,84.5,84.52,84.45,84.48,11300.0,53.5653,53.578,53.5337,53.5527,11300.0
2012-06-07 09:40:00,84.49,84.55,84.45,84.55,4400.0,53.559,53.597,53.5337,53.597,4400.0
2012-06-07 09:50:00,84.55,84.55,84.48,84.5,2500.0,53.597,53.597,53.5527,53.5653,2500.0
2012-06-07 10:00:00,84.54,84.55,84.49,84.55,2600.0,53.5907,53.597,53.559,53.597,2600.0
2012-06-07 10:10:00,84.55,84.61,84.54,84.61,1600.0,53.597,53.6351,53.5907,53.6351,1600.0
2012-06-07 10:20:00,84.58,84.58,84.52,84.52,300.0,53.6161,53.6161,53.578,53.578,300.0
2012-06-07 10:30:00,84.57,84.58,84.57,84.58,200.0,53.6097,53.6161,53.6097,53.6161,200.0
2012-06-07 10:40:00,84.58,84.6,84.58,84.58,4900.0,53.6161,53.6287,53.6161,53.6161,4900.0
2012-06-07 10:50:00,84.59,84.59,84.59,84.59,100.0,53.6224,53.6224,53.6224,53.6224,100.0
2012-06-07 11:00:00,84.59,84.59,84.59,84.59,700.0,53.6224,53.6224,53.6224,53.6224,700.0
2012-06-07 11:10:00,84.6,84.6,84.56,84.56,500.0,53.6287,53.6287,53.6034,53.6034,500.0
2012-06-07 11:20:00,84.55,84.61,84.55,84.61,1900.0,53.597,53.6351,53.597,53.6351,1900.0
2012-06-07 11:30:00,84.6,84.6,84.54,84.54,1800.0,53.6287,53.6287,53.5907,53.5907,1800.0
2012-06-07 11:40:00,84.54,84.56,84.54,84.54,2400.0,53.5907,53.6034,53.5907,53.5907,2400.0
2012-06-07 11:50:00,84.54,84.54,84.53,84.53,200.0,53.5907,53.5907,53.5844,53.5844,200.0
2012-06-07 12:00:00,84.52,84.58,84.52,84.58,4300.0,53.578,53.6161,53.578,53.6161,4300.0
2012-06-07 12:10:00,84.59,84.59,84.54,84.54,1500.0,53.6224,53.6224,53.5907,53.5907,1500.0
2012-06-07 12:20:00,84.58,84.58,84.55,84.55,800.0,53.6161,53.6161,53.597,53.597,800.0
2012-06-07 12:30:00,84.55,84.55,84.55,84.55,800.0,53.597,53.597,53.597,53.597,800.0
2012-06-07 12:40:00,84.58,84.6,84.56,84.56,7700.0,53.6161,53.6287,53.6034,53.6034,7700.0
2012-06-07 12:50:00,84.61,84.62,84.55,84.62,4000.0,53.6351,53.6414,53.597,53.6414,4000.0
2012-06-07 13:00:00,84.62,84.62,84.62,84.62,900.0,53.6414,53.6414,53.6414,53.6414,900.0
2012-06-07 13:10:00,84.62,84.62,84.55,84.55,3900.0,53.6414,53.6414,53.597,53.597,3900.0
2012-06-07 13:20:00,84.56,84.56,84.56,84.56,100.0,53.6034,53.6034,53.6034,53.6034,100.0
2012-06-07 13:30:00,84.59,84.61,84.58,84.6,4200.0,53.6224,53.6351,53.6161,53.6287,4200.0
2012-06-07 13:40:00,84.6,84.61,84.6,84.61,1900.0,53.6287,53.6351,53.6287,53.6351,1900.0
2012-06-07 13:50:00,84.57,84.61,84.57,84.6,3300.0,53.6097,53.6351,53.6097,53.6287,3300.0
2012-06-07 14:00:00,84.62,84.62,84.56,84.59,22200.0,53.6414,53.6414,53.6034,53.6224,22200.0
2012-06-07 14:10:00,84.62,84.62,84.62,84.62,3700.0,53.6414,53.6414,53.6414,53.6414,3700.0
2012-06-07 14:20:00,84.58,84.59,84.58,84.59,3300.0,53.6161,53.6224,53.6161,53.6224,3300.0
2012-06-07 14:30:00,84.59,84.6,84.56,84.6,16600.0,53.6224,53.6287,53.6034,53.6287,16600.0
2012-06-07 14:40:00,84.6,84.6,84.59,84.6,5400.0,53.6287,53.6287,53.6224,53.6287,5400.0
2012-06-07 14:50:00,84.59,84.6,84.59,84.6,300.0,53.6224,53.6287,53.6224,53.6287,300.0
2012-06-07 15:00:00,84.61,84.61,84.57,84.57,500.0,53.6351,53.6351,53.6097,53.6097,500.0
2012-06-07 15:10:00,84.57,84.58,84.55,84.56,2100.0,53.6097,53.6161,53.597,53.6034,2100.0
2012-06-07 15:20:00,84.56,84.58,84.56,84.56,2000.0,53.6034,53.6161,53.6034,53.6034,2000.0
2012-06-07 15:30:00,84.55,84.59,84.55,84.55,1900.0,53.597,53.6224,53.597,53.597,1900.0
2012-06-07 15:40:00,84.55,84.57,84.55,84.56,2500.0,53.597,53.6097,53.597,53.6034,2500.0
2012-06-07 15:50:00,84.56,84.58,84.55,84.55,7100.0,53.6034,53.6161,53.597,53.597,7100.0
2012-06-08 09:30:00,84.88,84.92,84.87,84.92,3600.0,53.8062,53.8316,53.7999,53.8316,3600.0
2012-06-08 09:40:00,84.91,84.96,84.91,84.95,1100.0,53.8253,53.8569,53.8253,53.8506,1100.0
2012-06-08 09:50:00,84.96,84.96,84.94,84.95,1900.0,53.8569,53.8569,53.8443,53.8506,1900.0
2012-06-08 10:00:00,84.93,84.93,84.87,84.87,1400.0,53.8379,53.8379,53.7999,53.7999,1400.0
2012-06-08 10:10:00,84.89,84.89,84.87,84.87,2200.0,53.8126,53.8126,53.7999,53.7999,2200.0
2012-06-08 10:20:00,84.88,84.88,84.88,84.88,100.0,53.8062,53.8062,53.8062,53.8062,100.0
2012-06-08 10:30:00,84.89,84.89,84.87,84.87,1400.0,53.8126,53.8126,53.7999,53.7999,1400.0
2012-06-08 10:40:00,84.88,84.88,84.84,84.84,500.0,53.8062,53.8062,53.7809,53.7809,500.0
2012-06-08 10:50:00,84.81,84.86,84.81,84.85,7500.0,53.7619,53.7936,53.7619,53.7872,7500.0
2012-06-08 11:00:00,84.81,84.85,84.8,84.85,4200.0,53.7619,53.7872,53.7555,53.7872,4200.0
2012-06-08 11:10:00,84.81,84.88,84.81,84.88,1300.0,53.7619,53.8062,53.7619,53.8062,1300.0
2012-06-08 11:20:00,84.88,84.88,84.83,84.83,1200.0,53.8062,53.8062,53.7745,53.7745,1200.0
2012-06-08 11:30:00,84.82,84.84,84.81,84.81,1400.0,53.7682,53.7809,53.7619,53.7619,1400.0
2012-06-08 11:40:00,84.83,84.84,84.83,84.84,200.0,53.7745,53.7809,53.7745,53.7809,200.0
2012-06-08 11:50:00,84.84,84.84,84.81,84.83,1100.0,53.7809,53.7809,53.7619,53.7745,1100.0
2012-06-08 12:00:00,84.84,84.86,84.84,84.86,600.0,53.7809,53.7936,53.7809,53.7936,600.0
2012-06-08 12:10:00,84.84,84.84,84.8,84.81,6900.0,53.7809,53.7809,53.7555,53.7619,6900.0
2012-06-08 12:20:00,84.81,84.81,84.79,84.79,700.0,53.7619,53.7619,53.7492,53.7492,700.0
2012-06-08 12:30:00,84.79,84.79,84.7,84.75,2400.0,53.7492,53.7492,53.6921,53.7238,2400.0
2012-06-08 12:40:00,84.76,84.77,84.72,84.72,9500.0,53.7302,53.7365,53.7048,53.7048,9500.0
2012-06-08 12:50:00,84.72,84.72,84.72,84.72,100.0,53.7048,53.7048,53.7048,53.7048,100.0
2012-06-08 13:00:00,84.72,84.72,84.71,84.71,1600.0,53.7048,53.7048,53.6985,53.6985,1600.0
2012-06-08 13:10:00,84.72,84.75,84.71,84.71,1000.0,53.7048,53.7238,53.6985,53.6985,1000.0
2012-06-08 13:20:00,84.75,84.77,84.75,84.77,1800.0,53.7238,53.7365,53.7238,53.7365,1800.0
2012-06-08 13:30:00,84.73,84.73,84.67,84.67,700.0,53.7111,53.7111,53.6731,53.6731,700.0
2012-06-08 13:40:00,84.67,84.76,84.67,84.76,2800.0,53.6731,53.7302,53.6731,53.7302,2800.0
2012-06-08 13:50:00,84.76,84.76,84.69,84.71,2000.0,53.7302,53.7302,53.6858,53.6985,2000.0
2012-06-08 14:00:00,84.69,84.73,84.68,84.72,3500.0,53.6858,53.7111,53.6795,53.7048,3500.0
2012-06-08 14:10:00,84.72,84.73,84.7,84.72,4900.0,53.7048,53.7111,53.6921,53.7048,4900.0
2012-06-08 14:20:00,84.72,84.73,84.67,84.71,20400.0,53.7048,53.7111,53.6731,53.6985,20400.0
2012-06-08 14:30:00,84.71,84.71,84.71,84.71,1800.0,53.6985,53.6985,53.6985,53.6985,1800.0
2012-06-08 14:40:00,84.68,84.73,84.67,84.7,2300.0,53.6795,53.7111,53.6731,53.6921,2300.0
2012-06-08 14:50:00,84.72,84.75,84.71,84.73,21100.0,53.7048,53.7238,53.6985,53.7111,21100.0
2012-06-08 15:00:00,84.68,84.72,84.68,84.7,1700.0,53.6795,53.7048,53.6795,53.6921,1700.0
2012-06-08 15:10:00,84.71,84.72,84.69,84.72,1200.0,53.6985,53.7048,53.6858,53.7048,1200.0
2012-06-08 15:20:00,84.69,84.73,84.69,84.71,6700.0,53.6858,53.7111,53.6858,53.6985,6700.0
2012-06-08 15:30:00,84.72,84.74,84.7,84.72,8600.0,53.7048,53.7175,53.6921,53.7048,8600.0
2012-06-08 15:40:00,84.73,84.77,84.7,84.72,9600.0,53.7111,53.7365,53.6921,53.7048,9600.0
2012-06-08 15:50:00,84.73,84.73,84.7,84.73,3100.0,53.7111,53.7111,53.6921,53.7111,3100.0
2012-06-11 09:30:00,84.8,84.83,84.74,84.83,14600.0,53.7555,53.7745,53.7175,53.7745,14600.0
2012-06-11 09:40:00,84.84,84.85,84.8,84.82,1900.0,53.7809,53.7872,53.7555,53.7682,1900.0
2012-06-11 09:50:00,84.81,84.82,84.81,84.82,2100.0,53.7619,53.7682,53.7619,53.7682,2100.0
2012-06-11 10:00:00,84.84,84.91,84.83,84.89,8400.0,53.7809,53.8253,53.7745,53.8126,8400.0
2012-06-11 10:10:00,84.85,84.86,84.82,84.86,4500.0,53.7872,53.7936,53.7682,53.7936,4500.0
2012-06-11 10:20:00,84.86,84.88,84.86,84.86,700.0,53.7936,53.8062,53.7936,53.7936,700.0
2012-06-11 10:30:00,84.83,84.83,84.81,84.81,1000.0,53.7745,53.7745,53.7619,53.7619,1000.0
2012-06-11 10:40:00,84.81,84.88,84.81,84.88,5400.0,53.7619,53.8062,53.7619,53.8062,5400.0
2012-06-11 10:50:00,84.88,84.91,84.84,84.91,700.0,53.8062,53.8253,53.7809,53.8253,700.0
2012-06-11 11:00:00,84.91,84.91,84.84,84.84,8000.0,53.8253,53.8253,53.7809,53.7809,8000.0
2012-06-11 11:10:00,84.88,84.88,84.84,84.84,1300.0,53.8062,53.8062,53.7809,53.7809,1300.0
2012-06-11 11:20:00,84.88,84.88,84.87,84.88,3500.0,53.8062,53.8062,53.7999,53.8062,3500.0
2012-06-11 11:30:00,84.93,84.93,84.88,84.88,1100.0,53.8379,53.8379,53.8062,53.8062,1100.0
2012-06-11 11:40:00,84.83,84.88,84.83,84.83,2900.0,53.7745,53.8062,53.7745,53.7745,2900.0
2012-06-11 11:50:00,84.85,84.88,84.83,84.84,4300.0,53.7872,53.8062,53.7745,53.7809,4300.0
2012-06-11 12:00:00,84.86,84.88,84.83,84.86,7500.0,53.7936,53.8062,53.7745,53.7936,7500.0
2012-06-11 12:10:00,84.84,84.87,84.84,84.87,500.0,53.7809,53.7999,53.7809,53.7999,500.0
2012-06-11 12:20:00,84.89,84.89,84.88,84.88,800.0,53.8126,53.8126,53.8062,53.8062,800.0
2012-06-11 12:30:00,84.87,84.87,84.85,84.85,500.0,53.7999,53.7999,53.7872,53.7872,500.0
2012-06-11 12:40:00,84.84,84.87,84.83,84.86,1400.0,53.7809,53.7999,53.7745,53.7936,1400.0
2012-06-11 12:50:00,84.84,84.85,84.84,84.85,500.0,53.7809,53.7872,53.7809,53.7872,500.0
2012-06-11 13:00:00,84.83,84.83,84.82,84.82,13100.0,53.7745,53.7745,53.7682,53.7682,13100.0
2012-06-11 13:10:00,84.82,84.82,84.82,84.82,0.0,53.7682,53.7682,53.7682,53.7682,0.0
2012-06-11 13:20:00,84.85,84.89,84.85,84.89,1500.0,53.7872,53.8126,53.7872,53.8126,1500.0
2012-06-11 13:30:00,84.85,84.9,84.85,84.87,1100.0,53.7872,53.8189,53.7872,53.7999,1100.0
2012-06-11 13:40:00,84.9,84.9,84.89,84.9,1400.0,53.8189,53.8189,53.8126,53.8189,1400.0
2012-06-11 13:50:00,84.9,84.92,84.89,84.92,4600.0,53.8189,53.8316,53.8126,53.8316,4600.0
2012-06-11 14:00:00,84.92,84.98,84.89,84.95,12600.0,53.8316,53.8696,53.8126,53.8506,12600.0
2012-06-11 14:10:00,84.96,84.96,84.91,84.93,500.0,53.8569,53.8569,53.8253,53.8379,500.0
2012-06-11 14:20:00,84.94,84.98,84.92,84.98,3900.0,53.8443,53.8696,53.8316,53.8696,3900.0
2012-06-11 14:30:00,84.94,84.94,84.91,84.92,2800.0,53.8443,53.8443,53.8253,53.8316,2800.0
2012-06-11 14:40:00,84.89,84.93,84.89,84.93,10100.0,53.8126,53.8379,53.8126,53.8379,10100.0
2012-06-11 14:50:00,84.92,84.92,84.88,84.9,7500.0,53.8316,53.8316,53.8062,53.8189,7500.0
2012-06-11 15:00:00,84.91,84.92,84.88,84.89,1600.0,53.8253,53.8316,53.8062,53.8126,1600.0
2012-06-11 15:10:00,84.93,84.93,84.89,84.92,1400.0,53.8379,53.8379,53.8126,53.8316,1400.0
2012-06-11 15:20:00,84.91,84.91,84.86,84.9,800.0,53.8253,53.8253,53.7936,53.8189,800.0
2012-06-11 15:30:00,84.89,84.91,84.87,84.91,1400.0,53.8126,53.8253,53.7999,53.8253,1400.0
2012-06-11 15:40:00,84.89,84.89,84.85,84.88,1000.0,53.8126,53.8126,53.7872,53.8062,1000.0
2012-06-11 15:50:00,84.88,84.9,84.84,84.9,2900.0,53.8062,53.8189,53.7809,53.8189,2900.0
2012-06-12 09:30:00,84.76,84.76,84.67,84.67,5400.0,53.7302,53.7302,53.6731,53.6731,5400.0
2012-06-12 09:40:00,84.75,84.75,84.75,84.75,2100.0,53.7238,53.7238,53.7238,53.7238,2100.0
2012-06-12 09:50:00,84.71,84.71,84.66,84.7,700.0,53.6985,53.6985,53.6668,53.6921,700.0
2012-06-12 10:00:00,84.71,84.75,84.7,84.75,2200.0,53.6985,53.7238,53.6921,53.7238,2200.0
2012-06-12 10:10:00,84.74,84.74,84.7,84.73,500.0,53.7175,53.7175,53.6921,53.7111,500.0
2012-06-12 10:20:00,84.74,84.76,84.74,84.76,700.0,53.7175,53.7302,53.7175,53.7302,700.0
2012-06-12 10:30:00,84.77,84.77,84.72,84.72,2400.0,53.7365,53.7365,53.7048,53.7048,2400.0
2012-06-12 10:40:00,84.75,84.75,84.7,84.71,6100.0,53.7238,53.7238,53.6921,53.6985,6100.0
2012-06-12 10:50:00,84.7,84.71,84.68,84.71,1800.0,53.6921,53.6985,53.6795,53.6985,1800.0
2012-06-12 11:00:00,84.7,84.71,84.67,84.67,3400.0,53.6921,53.6985,53.6731,53.6731,3400.0
2012-06-12 11:10:00,84.66,84.69,84.66,84.69,500.0,53.6668,53.6858,53.6668,53.6858,500.0
2012-06-12 11:20:00,84.68,84.7,84.67,84.68,6700.0,53.6795,53.6921,53.6731,53.6795,6700.0
2012-06-12 11:30:00,84.67,84.69,84.66,84.67,2100.0,53.6731,53.6858,53.6668,53.6731,2100.0
2012-06-12 11:40:00,84.7,84.71,84.67,84.68,3600.0,53.6921,53.6985,53.6731,53.6795,3600.0
2012-06-12 11:50:00,84.72,84.74,84.71,84.74,2500.0,53.7048,53.7175,53.6985,53.7175,2500.0
2012-06-12 12:00:00,84.71,84.73,84.69,84.73,3900.0,53.6985,53.7111,53.6858,53.7111,3900.0
2012-06-12 12:10:00,84.72,84.72,84.69,84.72,600.0,53.7048,53.7048,53.6858,53.7048,600.0
2012-06-12 12:20:00,84.73,84.73,84.72,84.72,3500.0,53.7111,53.7111,53.7048,53.7048,3500.0
2012-06-12 12:30:00,84.73,84.73,84.71,84.72,9300.0,53.7111,53.7111,53.6985,53.7048,9300.0
2012-06-12 12:40:00,84.72,84.75,84.72,84.75,7500.0,53.7048,53.7238,53.7048,53.7238,7500.0
2012-06-12 12:50:00,84.75,84.77,84.73,84.77,9200.0,53.7238,53.7365,53.7111,53.7365,9200.0
2012-06-12 13:00:00,84.75,84.77,84.73,84.75,13200.0,53.7238,53.7365,53.7111,53.7238,13200.0
2012-06-12 13:10:00,84.73,84.73,84.67,84.68,3000.0,53.7111,53.7111,53.6731,53.6795,3000.0
2012-06-12 13:20:00,84.67,84.67,84.64,84.66,2600.0,53.6731,53.6731,53.6541,53.6668,2600.0
2012-06-12 13:30:00,84.65,84.66,84.65,84.66,1000.0,53.6604,53.6668,53.6604,53.6668,1000.0
2012-06-12 13:40:00,84.65,84.66,84.63,84.66,9100.0,53.6604,53.6668,53.6478,53.6668,9100.0
2012-06-12 13:50:00,84.67,84.67,84.64,84.65,6400.0,53.6731,53.6731,53.6541,53.6604,6400.0
2012-06-12 14:00:00,84.66,84.66,84.64,84.65,9700.0,53.6668,53.6668,53.6541,53.6604,9700.0
2012-06-12 14:10:00,84.65,84.67,84.64,84.66,6400.0,53.6604,53.6731,53.6541,53.6668,6400.0
2012-06-12 14:20:00,84.67,84.67,84.66,84.66,6600.0,53.6731,53.6731,53.6668,53.6668,6600.0
2012-06-12 14:30:00,84.63,84.63,84.6,84.61,3500.0,53.6478,53.6478,53.6287,53.6351,3500.0
2012-06-12 14:40:00,84.61,84.63,84.6,84.62,3100.0,53.6351,53.6478,53.6287,53.6414,3100.0
2012-06-12 14:50:00,84.63,84.65,84.6,84.63,2500.0,53.6478,53.6604,53.6287,53.6478,2500.0
2012-06-12 15:00:00,84.62,84.62,84.61,84.62,2200.0,53.6414,53.6414,53.6351,53.6414,2200.0
2012-06-12 15:10:00,84.62,84.62,84.6,84.6,2600.0,53.6414,53.6414,53.6287,53.6287,2600.0
2012-06-12 15:20:00,84.61,84.64,84.6,84.63,1900.0,53.6351,53.6541,53.6287,53.6478,1900.0
2012-06-12 15:30:00,84.64,84.64,84.62,84.63,1200.0,53.6541,53.6541,53.6414,53.6478,1200.0
2012-06-12 15:40:00,84.64,84.64,84.62,84.63,2100.0,53.6541,53.6541,53.6414,53.6478,2100.0
2012-06-12 15:50:00,84.62,84.64,84.61,84.64,5400.0,53.6414,53.6541,53.6351,53.6541,5400.0
2012-06-13 09:30:00,84.59,84.63,84.57,84.63,6400.0,53.6224,53.6478,53.6097,53.6478,6400.0
2012-06-13 09:40:00,84.63,84.64,84.59,84.59,6000.0,53.6478,53.6541,53.6224,53.6224,6000.0
2012-06-13 09:50:00,84.59,84.59,84.54,84.54,1800.0,53.6224,53.6224,53.5907,53.5907,1800.0
2012-06-13 10:00:00,84.5,84.54,84.5,84.53,3300.0,53.5653,53.5907,53.5653,53.5844,3300.0
2012-06-13 10:10:00,84.55,84.55,84.5,84.51,2800.0,53.597,53.597,53.5653,53.5717,2800.0
2012-06-13 10:20:00,84.53,84.54,84.51,84.53,2500.0,53.5844,53.5907,53.5717,53.5844,2500.0
2012-06-13 10:30:00,84.53,84.54,84.51,84.52,1900.0,53.5844,53.5907,53.5717,53.578,1900.0
2012-06-13 10:40:00,84.51,84.55,84.51,84.53,2600.0,53.5717,53.597,53.5717,53.5844,2600.0
2012-06-13 10:50:00,84.55,84.55,84.52,84.53,1100.0,53.597,53.597,53.578,53.5844,1100.0
2012-06-13 11:00:00,84.55,84.55,84.53,84.55,1300.0,53.597,53.597,53.5844,53.597,1300.0
2012-06-13 11:10:00,84.58,84.58,84.56,84.56,200.0,53.6161,53.6161,53.6034,53.6034,200.0
2012-06-13 11:20:00,84.59,84.61,84.59,84.61,800.0,53.6224,53.6351,53.6224,53.6351,800.0
2012-06-13 11:30:00,84.61,84.61,84.61,84.61,0.0,53.6351,53.6351,53.6351,53.6351,0.0
2012-06-13 11:40:00,84.59,84.6,84.55,84.55,8400.0,53.6224,53.6287,53.597,53.597,8400.0
2012-06-13 11:50:00,84.55,84.59,84.55,84.56,12100.0,53.597,53.6224,53.597,53.6034,12100.0
2012-06-13 12:00:00,84.56,84.61,84.55,84.61,7300.0,53.6034,53.6351,53.597,53.6351,7300.0
2012-06-13 12:10:00,84.59,84.62,84.58,84.6,4600.0,53.6224,53.6414,53.6161,53.6287,4600.0
2012-06-13 12:20:00,84.56,84.61,84.56,84.56,1800.0,53.6034,53.6351,53.6034,53.6034,1800.0
2012-06-13 12:30:00,84.56,84.58,84.52,84.54,5300.0,53.6034,53.6161,53.578,53.5907,5300.0
2012-06-13 12:40:00,84.58,84.58,84.5,84.58,1200.0,53.6161,53.6161,53.5653,53.6161,1200.0
2012-06-13 12:50:00,84.54,84.59,84.54,84.59,3400.0,53.5907,53.6224,53.5907,53.6224,3400.0
2012-06-13 13:00:00,84.59,84.61,84.55,84.6,10700.0,53.6224,53.6351,53.597,53.6287,10700.0
2012-06-13 13:10:00,84.59,84.61,84.59,84.61,5500.0,53.6224,53.6351,53.6224,53.6351,5500.0
2012-06-13 13:20:00,84.59,84.65,84.58,84.64,6300.0,53.6224,53.6604,53.6161,53.6541,6300.0
2012-06-13 13:30:00,84.6,84.65,84.58,84.64,2800.0,53.6287,53.6604,53.6161,53.6541,2800.0
2012-06-13 13:40:00,84.62,84.69,84.6,84.69,7900.0,53.6414,53.6858,53.6287,53.6858,7900.0
2012-06-13 13:50:00,84.7,84.74,84.68,84.73,3700.0,53.6921,53.7175,53.6795,53.7111,3700.0
2012-06-13 14:00:00,84.74,84.75,84.7,84.73,8800.0,53.7175,53.7238,53.6921,53.7111,8800.0
2012-06-13 14:10:00,84.74,84.74,84.71,84.73,3200.0,53.7175,53.7175,53.6985,53.7111,3200.0
2012-06-13 14:20:00,84.73,84.74,84.73,84.74,800.0,53.7111,53.7175,53.7111,53.7175,800.0
2012-06-13 14:30:00,84.72,84.72,84.7,84.71,7300.0,53.7048,53.7048,53.6921,53.6985,7300.0
2012-06-13 14:40:00,84.73,84.75,84.73,84.74,8300.0,53.7111,53.7238,53.7111,53.7175,8300.0
2012-06-13 14:50:00,84.73,84.76,84.73,84.76,15400.0,53.7111,53.7302,53.7111,53.7302,15400.0
2012-06-13 15:00:00,84.76,84.76,84.75,84.75,6400.0,53.7302,53.7302,53.7238,53.7238,6400.0
2012-06-13 15:10:00,84.75,84.77,84.75,84.75,2100.0,53.7238,53.7365,53.7238,53.7238,2100.0
2012-06-13 15:20:00,84.75,84.78,84.75,84.77,2100.0,53.7238,53.7428,53.7238,53.7365,2100.0
2012-06-13 15:30:00,84.78,84.78,84.72,84.74,1800.0,53.7428,53.7428,53.7048,53.7175,1800.0
2012-06-13 15:40:00,84.75,84.75,84.75,84.75,100.0,53.7238,53.7238,53.7238,53.7238,100.0
2012-06-13 15:50:00,84.76,84.8,84.73,84.78,5400.0,53.7302,53.7555,53.7111,53.7428,5400.0
2012-06-14 09:30:00,84.84,84.84,84.78,84.81,7100.0,53.7809,53.7809,53.7428,53.7619,7100.0
2012-06-14 09:40:00,84.82,84.83,84.79,84.83,1500.0,53.7682,53.7745,53.7492,53.7745,1500.0
2012-06-14 09:50:00,84.82,84.83,84.78,84.78,3400.0,53.7682,53.7745,53.7428,53.7428,3400.0
2012-06-14 10:00:00,84.78,84.79,84.75,84.78,2300.0,53.7428,53.7492,53.7238,53.7428,2300.0
2012-06-14 10:10:00,84.78,84.78,84.75,84.78,700.0,53.7428,53.7428,53.7238,53.7428,700.0
2012-06-14 10:20:00,84.78,84.78,84.78,84.78,300.0,53.7428,53.7428,53.7428,53.7428,300.0
2012-06-14 10:30:00,84.76,84.76,84.72,84.72,8700.0,53.7302,53.7302,53.7048,53.7048,8700.0
2012-06-14 10:40:00,84.72,84.75,84.71,84.75,5400.0,53.7048,53.7238,53.6985,53.7238,5400.0
2012-06-14 10:50:00,84.75,84.75,84.72,84.75,600.0,53.7238,53.7238,53.7048,53.7238,600.0
2012-06-14 11:00:00,84.74,84.74,84.72,84.74,2100.0,53.7175,53.7175,53.7048,53.7175,2100.0
2012-06-14 11:10:00,84.73,84.73,84.66,84.67,5100.0,53.7111,53.7111,53.6668,53.6731,5100.0
2012-06-14 11:20:00,84.67,84.67,84.65,84.65,1000.0,53.6731,53.6731,53.6604,53.6604,1000.0
2012-06-14 11:30:00,84.66,84.71,84.66,84.69,4400.0,53.6668,53.6985,53.6668,53.6858,4400.0
2012-06-14 11:40:00,84.69,84.71,84.66,84.7,5900.0,53.6858,53.6985,53.6668,53.6921,5900.0
2012-06-14 11:50:00,84.69,84.69,84.69,84.69,400.0,53.6858,53.6858,53.6858,53.6858,400.0
2012-06-14 12:00:00,84.75,84.75,84.68,84.74,800.0,53.7238,53.7238,53.6795,53.7175,800.0
2012-06-14 12:10:00,84.75,84.75,84.71,84.71,13400.0,53.7238,53.7238,53.6985,53.6985,13400.0
2012-06-14 12:20:00,84.7,84.7,84.7,84.7,100.0,53.6921,53.6921,53.6921,53.6921,100.0
2012-06-14 12:30:00,84.7,84.7,84.7,84.7,0.0,53.6921,53.6921,53.6921,53.6921,0.0
2012-06-14 12:40:00,84.75,84.75,84.71,84.72,16300.0,53.7238,53.7238,53.6985,53.7048,16300.0
2012-06-14 12:50:00,84.75,84.75,84.72,84.72,300.0,53.7238,53.7238,53.7048,53.7048,300.0
2012-06-14 13:00:00,84.72,84.74,84.67,84.69,3800.0,53.7048,53.7175,53.6731,53.6858,3800.0
2012-06-14 13:10:00,84.7,84.73,84.7,84.72,3300.0,53.6921,53.7111,53.6921,53.7048,3300.0
2012-06-14 13:20:00,84.73,84.73,84.73,84.73,100.0,53.7111,53.7111,53.7111,53.7111,100.0
2012-06-14 13:30:00,84.74,84.74,84.73,84.73,500.0,53.7175,53.7175,53.7111,53.7111,500.0
2012-06-14 13:40:00,84.73,84.75,84.73,84.75,600.0,53.7111,53.7238,53.7111,53.7238,600.0
2012-06-14 13:50:00,84.72,84.74,84.69,84.71,3300.0,53.7048,53.7175,53.6858,53.6985,3300.0
2012-06-14 14:00:00,84.75,84.75,84.73,84.73,1400.0,53.7238,53.7238,53.7111,53.7111,1400.0
2012-06-14 14:10:00,84.74,84.75,84.71,84.71,2600.0,53.7175,53.7238,53.6985,53.6985,2600.0
2012-06-14 14:20:00,84.75,84.75,84.72,84.75,12200.0,53.7238,53.7238,53.7048,53.7238,12200.0
2012-06-14 14:30:00,84.74,84.79,84.71,84.78,9000.0,53.7175,53.7492,53.6985,53.7428,9000.0
2012-06-14 14:40:00,84.77,84.77,84.75,84.77,3800.0,53.7365,53.7365,53.7238,53.7365,3800.0
2012-06-14 14:50:00,84.77,84.77,84.77,84.77,0.0,53.7365,53.7365,53.7365,53.7365,0.0
2012-06-14 15:00:00,84.78,84.78,84.71,84.76,2400.0,53.7428,53.7428,53.6985,53.7302,2400.0
2012-06-14 15:10:00,84.74,84.77,84.74,84.76,700.0,53.7175,53.7365,53.7175,53.7302,700.0
2012-06-14 15:20:00,84.79,84.79,84.75,84.76,4300.0,53.7492,53.7492,53.7238,53.7302,4300.0
2012-06-14 15:30:00,84.75,84.75,84.73,84.74,1900.0,53.7238,53.7238,53.7111,53.7175,1900.0
2012-06-14 15:40:00,84.71,84.78,84.71,84.78,700.0,53.6985,53.7428,53.6985,53.7428,700.0
2012-06-14 15:50:00,84.76,84.8,84.71,84.74,1600.0,53.7302,53.7555,53.6985,53.7175,1600.0
2012-06-15 09:30:00,85.0,85.0,84.97,84.97,2000.0,53.8823,53.8823,53.8633,53.8633,2000.0
2012-06-15 09:40:00,84.99,84.99,84.96,84.96,800.0,53.876,53.876,53.8569,53.8569,800.0
2012-06-15 09:50:00,84.95,84.99,84.93,84.96,11300.0,53.8506,53.876,53.8379,53.8569,11300.0
2012-06-15 10:00:00,84.96,84.99,84.93,84.99,7400.0,53.8569,53.876,53.8379,53.876,7400.0
2012-06-15 10:10:00,84.97,85.0,84.96,85.0,15100.0,53.8633,53.8823,53.8569,53.8823,15100.0
2012-06-15 10:20:00,85.0,85.02,84.97,85.01,4600.0,53.8823,53.895,53.8633,53.8886,4600.0
2012-06-15 10:30:00,85.0,85.03,85.0,85.01,2000.0,53.8823,53.9013,53.8823,53.8886,2000.0
2012-06-15 10:40:00,85.02,85.02,85.02,85.02,100.0,53.895,53.895,53.895,53.895,100.0
2012-06-15 10:50:00,85.03,85.03,84.99,84.99,900.0,53.9013,53.9013,53.876,53.876,900.0
2012-06-15 11:00:00,85.02,85.03,85.0,85.02,800.0,53.895,53.9013,53.8823,53.895,800.0
2012-06-15 11:10:00,85.03,85.03,84.99,84.99,4100.0,53.9013,53.9013,53.876,53.876,4100.0
2012-06-15 11:20:00,85.03,85.05,85.01,85.05,1500.0,53.9013,53.914,53.8886,53.914,1500.0
2012-06-15 11:30:00,85.04,85.06,85.03,85.04,3800.0,53.9077,53.9203,53.9013,53.9077,3800.0
2012-06-15 11:40:00,85.02,85.02,85.01,85.02,900.0,53.895,53.895,53.8886,53.895,900.0
2012-06-15 11:50:00,85.05,85.07,85.02,85.07,2800.0,53.914,53.9267,53.895,53.9267,2800.0
2012-06-15 12:00:00,85.06,85.06,85.05,85.05,700.0,53.9203,53.9203,53.914,53.914,700.0
2012-06-15 12:10:00,85.04,85.06,85.03,85.06,700.0,53.9077,53.9203,53.9013,53.9203,700.0
2012-06-15 12:20:00,85.06,85.06,85.02,85.02,1500.0,53.9203,53.9203,53.895,53.895,1500.0
2012-06-15 12:30:00,85.06,85.06,85.04,85.04,900.0,53.9203,53.9203,53.9077,53.9077,900.0
2012-06-15 12:40:00,85.05,85.05,85.03,85.05,1900.0,53.914,53.914,53.9013,53.914,1900.0
2012-06-15 12:50:00,85.03,85.03,85.02,85.03,1600.0,53.9013,53.9013,53.895,53.9013,1600.0
2012-06-15 13:00:00,85.02,85.02,84.97,85.01,3300.0,53.895,53.895,53.8633,53.8886,3300.0
2012-06-15 13:10:00,85.0,85.02,84.98,84.98,9700.0,53.8823,53.895,53.8696,53.8696,9700.0
2012-06-15 13:20:00,85.04,85.04,85.04,85.04,500.0,53.9077,53.9077,53.9077,53.9077,500.0
2012-06-15 13:30:00,85.04,85.05,85.04,85.05,1300.0,53.9077,53.914,53.9077,53.914,1300.0
2012-06-15 13:40:00,85.05,85.05,85.0,85.03,3000.0,53.914,53.914,53.8823,53.9013,3000.0
2012-06-15 13:50:00,85.03,85.06,85.03,85.04,6100.0,53.9013,53.9203,53.9013,53.9077,6100.0
2012-06-15 14:00:00,85.04,85.05,85.02,85.02,3300.0,53.9077,53.914,53.895,53.895,3300.0
2012-06-15 14:10:00,85.04,85.05,85.0,85.0,4900.0,53.9077,53.914,53.8823,53.8823,4900.0
2012-06-15 14:20:00,85.04,85.04,85.03,85.04,4300.0,53.9077,53.9077,53.9013,53.9077,4300.0
2012-06-15 14:30:00,85.04,85.05,85.03,85.03,6500.0,53.9077,53.914,53.9013,53.9013,6500.0
2012-06-15 14:40:00,85.04,85.05,85.04,85.05,1200.0,53.9077,53.914,53.9077,53.914,1200.0
2012-06-15 14:50:00,85.04,85.05,85.03,85.03,1900.0,53.9077,53.914,53.9013,53.9013,1900.0
2012-06-15 15:00:00,85.01,85.04,85.01,85.01,400.0,53.8886,53.9077,53.8886,53.8886,400.0
2012-06-15 15:10:00,85.03,85.05,85.01,85.04,6000.0,53.9013,53.914,53.8886,53.9077,6000.0
2012-06-15 15:20:00,85.04,85.04,85.04,85.04,600.0,53.9077,53.9077,53.9077,53.9077,600.0
2012-06-15 15:30:00,85.01,85.05,85.01,85.04,1300.0,53.8886,53.914,53.8886,53.9077,1300.0
2012-06-15 15:40:00,85.06,85.1,85.06,85.09,1200.0,53.9203,53.9457,53.9203,53.9394,1200.0
2012-06-15 15:50:00,85.09,85.1,85.07,85.1,4100.0,53.9394,53.9457,53.9267,53.9457,4100.0
2012-06-18 09:30:00,85.13,85.13,85.07,85.08,6500.0,53.9647,53.9647,53.9267,53.933,6500.0
2012-06-18 09:40:00,85.08,85.08,85.07,85.07,500.0,53.933,53.933,53.9267,53.9267,500.0
2012-06-18 09:50:00,85.07,85.12,85.07,85.12,1400.0,53.9267,53.9584,53.9267,53.9584,1400.0
2012-06-18 10:00:00,85.1,85.1,85.06,85.06,3000.0,53.9457,53.9457,53.9203,53.9203,3000.0
2012-06-18 10:10:00,85.07,85.1,85.07,85.09,1500.0,53.9267,53.9457,53.9267,53.9394,1500.0
2012-06-18 10:20:00,85.06,85.09,85.05,85.07,3300.0,53.9203,53.9394,53.914,53.9267,3300.0
2012-06-18 10:30:00,85.06,85.07,85.06,85.07,1700.0,53.9203,53.9267,53.9203,53.9267,1700.0
2012-06-18 10:40:00,85.05,85.05,85.0,85.01,1200.0,53.914,53.914,53.8823,53.8886,1200.0
2012-06-18 10:50:00,85.03,85.03,84.99,84.99,2800.0,53.9013,53.9013,53.876,53.876,2800.0
2012-06-18 11:00:00,85.06,85.06,85.04,85.04,400.0,53.9203,53.9203,53.9077,53.9077,400.0
2012-06-18 11:10:00,85.0,85.04,85.0,85.03,4500.0,53.8823,53.9077,53.8823,53.9013,4500.0
2012-06-18 11:20:00,85.05,85.05,84.96,84.96,2800.0,53.914,53.914,53.8569,53.8569,2800.0
2012-06-18 11:30:00,85.04,85.04,85.0,85.01,1000.0,53.9077,53.9077,53.8823,53.8886,1000.0
2012-06-18 11:40:00,85.03,85.08,85.03,85.06,5200.0,53.9013,53.933,53.9013,53.9203,5200.0
2012-06-18 11:50:00,85.07,85.09,85.03,85.03,1900.0,53.9267,53.9394,53.9013,53.9013,1900.0
2012-06-18 12:00:00,85.06,85.08,85.05,85.08,5700.0,53.9203,53.933,53.914,53.933,5700.0
2012-06-18 12:10:00,85.05,85.05,85.0,85.03,600.0,53.914,53.914,53.8823,53.9013,600.0
2012-06-18 12:20:00,85.05,85.05,85.04,85.04,1100.0,53.914,53.914,53.9077,53.9077,1100.0
2012-06-18 12:30:00,85.05,85.05,85.02,85.03,1800.0,53.914,53.914,53.895,53.9013,1800.0
2012-06-18 12:40:00,85.0,85.09,85.0,85.08,1900.0,53.8823,53.9394,53.8823,53.933,1900.0
2012-06-18 12:50:00,85.06,85.06,85.05,85.06,1400.0,53.9203,53.9203,53.914,53.9203,1400.0
2012-06-18 13:00:00,85.06,85.08,85.06,85.07,2400.0,53.9203,53.933,53.9203,53.9267,2400.0
2012-06-18 13:10:00,85.07,85.08,85.07,85.07,500.0,53.9267,53.933,53.9267,53.9267,500.0
2012-06-18 13:20:00,85.07,85.08,85.05,85.05,1100.0,53.9267,53.933,53.914,53.914,1100.0
2012-06-18 13:30:00,85.06,85.06,85.06,85.06,200.0,53.9203,53.9203,53.9203,53.9203,200.0
2012-06-18 13:40:00,85.07,85.08,85.07,85.07,2500.0,53.9267,53.933,53.9267,53.9267,2500.0
2012-06-18 13:50:00,85.09,85.09,85.08,85.09,1000.0,53.9394,53.9394,53.933,53.9394,1000.0
2012-06-18 14:00:00,85.08,85.08,85.08,85.08,500.0,53.933,53.933,53.933,53.933,500.0
2012-06-18 14:10:00,85.06,85.08,85.06,85.06,10000.0,53.9203,53.933,53.9203,53.9203,10000.0
2012-06-18 14:20:00,85.05,85.07,85.03,85.06,3600.0,53.914,53.9267,53.9013,53.9203,3600.0
2012-06-18 14:30:00,85.08,85.08,85.0,85.0,11200.0,53.933,53.933,53.8823,53.8823,11200.0
2012-06-18 14:40:00,85.06,85.07,85.0,85.06,1500.0,53.9203,53.9267,53.8823,53.9203,1500.0
2012-06-18 14:50:00,85.08,85.1,85.06,85.09,6200.0,53.933,53.9457,53.9203,53.9394,6200.0
2012-06-18 15:00:00,85.09,85.1,85.05,85.09,3400.0,53.9394,53.9457,53.914,53.9394,3400.0
2012-06-18 15:10:00,85.1,85.13,85.07,85.13,6700.0,53.9457,53.9647,53.9267,53.9647,6700.0
2012-06-18 15:20:00,85.12,85.12,85.12,85.12,2100.0,53.9584,53.9584,53.9584,53.9584,2100.0
2012-06-18 15:30:00,85.1,85.13,85.1,85.13,4500.0,53.9457,53.9647,53.9457,53.9647,4500.0
2012-06-18 15:40:00,85.1,85.13,85.1,85.13,7600.0,53.9457,53.9647,53.9457,53.9647,7600.0
2012-06-18 15:50:00,85.12,85.16,85.12,85.16,4000.0,53.9584,53.9837,53.9584,53.9837,4000.0
2012-06-19 09:30:00,85.18,85.18,84.97,84.97,9200.0,53.9964,53.9964,53.8633,53.8633,9200.0
2012-06-19 09:40:00,84.99,85.06,84.98,85.04,19900.0,53.876,53.9203,53.8696,53.9077,19900.0
2012-06-19 09:50:00,85.02,85.03,84.99,85.0,2400.0,53.895,53.9013,53.876,53.8823,2400.0
2012-06-19 10:00:00,85.02,85.02,85.02,85.02,100.0,53.895,53.895,53.895,53.895,100.0
2012-06-19 10:10:00,85.02,85.02,85.0,85.01,6500.0,53.895,53.895,53.8823,53.8886,6500.0
2012-06-19 10:20:00,85.02,85.02,85.0,85.02,300.0,53.895,53.895,53.8823,53.895,300.0
2012-06-19 10:30:00,85.02,85.02,85.0,85.02,4600.0,53.895,53.895,53.8823,53.895,4600.0
2012-06-19 10:40:00,85.0,85.02,84.98,85.01,15400.0,53.8823,53.895,53.8696,53.8886,15400.0
2012-06-19 10:50:00,85.0,85.0,84.99,84.99,300.0,53.8823,53.8823,53.876,53.876,300.0
2012-06-19 11:00:00,85.0,85.02,84.98,85.02,600.0,53.8823,53.895,53.8696,53.895,600.0
2012-06-19 11:10:00,85.01,85.02,85.01,85.01,500.0,53.8886,53.895,53.8886,53.8886,500.0
2012-06-19 11:20:00,85.02,85.02,84.98,84.98,1700.0,53.895,53.895,53.8696,53.8696,1700.0
2012-06-19 11:30:00,84.98,85.0,84.98,85.0,1400.0,53.8696,53.8823,53.8696,53.8823,1400.0
2012-06-19 11:40:00,85.0,85.03,84.97,85.03,30500.0,53.8823,53.9013,53.8633,53.9013,30500.0
2012-06-19 11:50:00,85.03,85.03,85.02,85.02,1400.0,53.9013,53.9013,53.895,53.895,1400.0
2012-06-19 12:00:00,85.0,85.03,85.0,85.02,1000.0,53.8823,53.9013,53.8823,53.895,1000.0
2012-06-19 12:10:00,85.03,85.03,85.0,85.0,1400.0,53.9013,53.9013,53.8823,53.8823,1400.0
2012-06-19 12:20:00,85.03,85.03,85.02,85.03,300.0,53.9013,53.9013,53.895,53.9013,300.0
2012-06-19 12:30:00,85.03,85.03,85.02,85.02,1600.0,53.9013,53.9013,53.895,53.895,1600.0
2012-06-19 12:40:00,85.03,85.07,85.03,85.06,10400.0,53.9013,53.9267,53.9013,53.9203,10400.0
2012-06-19 12:50:00,85.07,85.07,85.07,85.07,2100.0,53.9267,53.9267,53.9267,53.9267,2100.0
2012-06-19 13:00:00,85.07,85.07,85.06,85.07,3100.0,53.9267,53.9267,53.9203,53.9267,3100.0
2012-06-19 13:10:00,85.07,85.07,85.06,85.06,4100.0,53.9267,53.9267,53.9203,53.9203,4100.0
2012-06-19 13:20:00,85.06,85.06,85.02,85.05,1900.0,53.9203,53.9203,53.895,53.914,1900.0
2012-06-19 13:30:00,85.04,85.04,84.94,84.94,12200.0,53.9077,53.9077,53.8443,53.8443,12200.0
2012-06-19 13:40:00,84.94,84.96,84.93,84.94,7000.0,53.8443,53.8569,53.8379,53.8443,7000.0
2012-06-19 13:50:00,84.94,84.98,84.93,84.97,5700.0,53.8443,53.8696,53.8379,53.8633,5700.0
2012-06-19 14:00:00,84.98,84.99,84.95,84.99,2800.0,53.8696,53.876,53.8506,53.876,2800.0
2012-06-19 14:10:00,84.99,85.0,84.98,85.0,400.0,53.876,53.8823,53.8696,53.8823,400.0
2012-06-19 14:20:00,85.0,85.01,84.99,84.99,1000.0,53.8823,53.8886,53.876,53.876,1000.0
2012-06-19 14:30:00,85.03,85.09,85.01,85.01,1700.0,53.9013,53.9394,53.8886,53.8886,1700.0
2012-06-19 14:40:00,85.05,85.05,85.03,85.03,1800.0,53.914,53.914,53.9013,53.9013,1800.0
2012-06-19 14:50:00,85.03,85.08,85.03,85.06,2600.0,53.9013,53.933,53.9013,53.9203,2600.0
2012-06-19 15:00:00,85.09,85.09,85.03,85.03,15400.0,53.9394,53.9394,53.9013,53.9013,15400.0
2012-06-19 15:10:00,85.06,85.07,85.05,85.06,3600.0,53.9203,53.9267,53.914,53.9203,3600.0
2012-06-19 15:20:00,85.06,85.08,85.05,85.06,7200.0,53.9203,53.933,53.914,53.9203,7200.0
2012-06-19 15:30:00,85.06,85.09,85.06,85.06,1900.0,53.9203,53.9394,53.9203,53.9203,1900.0
2012-06-19 15:40:00,85.09,85.1,85.06,85.09,3600.0,53.9394,53.9457,53.9203,53.9394,3600.0
2012-06-19 15:50:00,85.1,85.1,85.09,85.09,7100.0,53.9457,53.9457,53.9394,53.9394,7100.0
2012-06-20 09:30:00,85.01,85.04,84.99,85.02,4700.0,53.8886,53.9077,53.876,53.895,4700.0
2012-06-20 09:40:00,85.0,85.02,84.99,85.02,1900.0,53.8823,53.895,53.876,53.895,1900.0
2012-06-20 09:50:00,85.06,85.06,85.02,85.06,2600.0,53.9203,53.9203,53.895,53.9203,2600.0
2012-06-20 10:00:00,85.06,85.06,84.99,85.01,9600.0,53.9203,53.9203,53.876,53.8886,9600.0
2012-06-20 10:10:00,85.0,85.01,84.95,85.0,4500.0,53.8823,53.8886,53.8506,53.8823,4500.0
2012-06-20 10:20:00,84.96,85.06,84.96,85.02,2600.0,53.8569,53.9203,53.8569,53.895,2600.0
2012-06-20 10:30:00,85.01,85.05,85.01,85.02,4600.0,53.8886,53.914,53.8886,53.895,4600.0
2012-06-20 10:40:00,85.04,85.05,85.02,85.04,900.0,53.9077,53.914,53.895,53.9077,900.0
2012-06-20 10:50:00,85.05,85.06,85.05,85.06,3200.0,53.914,53.9203,53.914,53.9203,3200.0
2012-06-20 11:00:00,85.06,85.06,85.04,85.06,2200.0,53.9203,53.9203,53.9077,53.9203,2200.0
2012-06-20 11:10:00,85.03,85.03,85.01,85.01,1600.0,53.9013,53.9013,53.8886,53.8886,1600.0
2012-06-20 11:20:00,85.03,85.04,85.03,85.04,400.0,53.9013,53.9077,53.9013,53.9077,400.0
2012-06-20 11:30:00,85.02,85.04,85.0,85.0,4000.0,53.895,53.9077,53.8823,53.8823,4000.0
2012-06-20 11:40:00,85.05,85.05,85.03,85.04,4300.0,53.914,53.914,53.9013,53.9077,4300.0
2012-06-20 11:50:00,85.03,85.03,85.02,85.02,2200.0,53.9013,53.9013,53.895,53.895,2200.0
2012-06-20 12:00:00,85.05,85.06,85.05,85.05,2700.0,53.914,53.9203,53.914,53.914,2700.0
2012-06-20 12:10:00,85.08,85.08,85.05,85.05,1100.0,53.933,53.933,53.914,53.914,1100.0
2012-06-20 12:20:00,85.03,85.05,84.98,84.98,14500.0,53.9013,53.914,53.8696,53.8696,14500.0
2012-06-20 12:30:00,84.97,85.09,84.94,85.06,5200.0,53.8633,53.9394,53.8443,53.9203,5200.0
2012-06-20 12:40:00,85.13,85.13,85.06,85.06,5100.0,53.9647,53.9647,53.9203,53.9203,5100.0
2012-06-20 12:50:00,85.04,85.1,85.04,85.07,3100.0,53.9077,53.9457,53.9077,53.9267,3100.0
2012-06-20 13:00:00,85.06,85.09,84.86,84.86,7600.0,53.9203,53.9394,53.7936,53.7936,7600.0
2012-06-20 13:10:00,84.88,84.95,84.88,84.92,5800.0,53.8062,53.8506,53.8062,53.8316,5800.0
2012-06-20 13:20:00,84.89,85.01,84.88,85.01,5900.0,53.8126,53.8886,53.8062,53.8886,5900.0
2012-06-20 13:30:00,84.98,85.03,84.95,85.03,2800.0,53.8696,53.9013,53.8506,53.9013,2800.0
2012-06-20 13:40:00,84.96,85.04,84.96,85.0,3000.0,53.8569,53.9077,53.8569,53.8823,3000.0
2012-06-20 13:50:00,85.03,85.04,85.03,85.04,700.0,53.9013,53.9077,53.9013,53.9077,700.0
2012-06-20 14:00:00,85.06,85.07,85.0,85.02,7800.0,53.9203,53.9267,53.8823,53.895,7800.0
2012-06-20 14:10:00,85.04,85.07,85.02,85.05,2400.0,53.9077,53.9267,53.895,53.914,2400.0
2012-06-20 14:20:00,85.06,85.13,85.05,85.12,7300.0,53.9203,53.9647,53.914,53.9584,7300.0
2012-06-20 14:30:00,85.12,85.15,85.09,85.13,6400.0,53.9584,53.9774,53.9394,53.9647,6400.0
2012-06-20 14:40:00,85.12,85.18,85.12,85.18,2700.0,53.9584,53.9964,53.9584,53.9964,2700.0
2012-06-20 14:50:00,85.17,85.18,85.13,85.13,7300.0,53.9901,53.9964,53.9647,53.9647,7300.0
2012-06-20 15:00:00,85.12,85.15,85.12,85.14,2300.0,53.9584,53.9774,53.9584,53.971,2300.0
2012-06-20 15:10:00,85.15,85.16,85.12,85.12,1000.0,53.9774,53.9837,53.9584,53.9584,1000.0
2012-06-20 15:20:00,85.18,85.19,85.14,85.15,7700.0,53.9964,54.0027,53.971,53.9774,7700.0
2012-06-20 15:30:00,85.15,85.17,85.12,85.15,12900.0,53.9774,53.9901,53.9584,53.9774,12900.0
2012-06-20 15:40:00,85.15,85.15,85.12,85.14,3800.0,53.9774,53.9774,53.9584,53.971,3800.0
2012-06-20 15:50:00,85.15,85.15,85.11,85.14,8400.0,53.9774,53.9774,53.952,53.971,8400.0
2012-06-21 09:30:00,85.32,85.32,85.21,85.29,10800.0,54.0852,54.0852,54.0154,54.0661,10800.0
2012-06-21 09:40:00,85.26,85.34,85.26,85.31,8700.0,54.0471,54.0978,54.0471,54.0788,8700.0
2012-06-21 09:50:00,85.31,85.32,85.29,85.32,1100.0,54.0788,54.0852,54.0661,54.0852,1100.0
2012-06-21 10:00:00,85.33,85.39,85.33,85.39,5900.0,54.0915,54.1295,54.0915,54.1295,5900.0
2012-06-21 10:10:00,85.38,85.38,85.36,85.37,500.0,54.1232,54.1232,54.1105,54.1168,500.0
2012-06-21 10:20:00,85.36,85.37,85.36,85.37,2100.0,54.1105,54.1168,54.1105,54.1168,2100.0
2012-06-21 10:30:00,85.36,85.36,85.36,85.36,200.0,54.1105,54.1105,54.1105,54.1105,200.0
2012-06-21 10:40:00,85.34,85.39,85.34,85.39,500.0,54.0978,54.1295,54.0978,54.1295,500.0
2012-06-21 10:50:00,85.38,85.39,85.35,85.39,4000.0,54.1232,54.1295,54.1042,54.1295,4000.0
2012-06-21 11:00:00,85.39,85.39,85.38,85.39,7900.0,54.1295,54.1295,54.1232,54.1295,7900.0
2012-06-21 11:10:00,85.39,85.46,85.39,85.46,14900.0,54.1295,54.1739,54.1295,54.1739,14900.0
2012-06-21 11:20:00,85.46,85.46,85.42,85.43,12400.0,54.1739,54.1739,54.1485,54.1549,12400.0
2012-06-21 11:30:00,85.45,85.47,85.42,85.45,5600.0,54.1676,54.1802,54.1485,54.1676,5600.0
2012-06-21 11:40:00,85.45,85.45,85.41,85.41,4300.0,54.1676,54.1676,54.1422,54.1422,4300.0
2012-06-21 11:50:00,85.41,85.42,85.37,85.42,3400.0,54.1422,54.1485,54.1168,54.1485,3400.0
2012-06-21 12:00:00,85.41,85.44,85.39,85.42,9400.0,54.1422,54.1612,54.1295,54.1485,9400.0
2012-06-21 12:10:00,85.42,85.44,85.41,85.42,4200.0,54.1485,54.1612,54.1422,54.1485,4200.0
2012-06-21 12:20:00,85.43,85.44,85.42,85.44,600.0,54.1549,54.1612,54.1485,54.1612,600.0
2012-06-21 12:30:00,85.43,85.43,85.39,85.39,9800.0,54.1549,54.1549,54.1295,54.1295,9800.0
2012-06-21 12:40:00,85.39,85.39,85.39,85.39,600.0,54.1295,54.1295,54.1295,54.1295,600.0
2012-06-21 12:50:00,85.4,85.4,85.39,85.39,1600.0,54.1359,54.1359,54.1295,54.1295,1600.0
2012-06-21 13:00:00,85.39,85.39,85.36,85.36,4900.0,54.1295,54.1295,54.1105,54.1105,4900.0
2012-06-21 13:10:00,85.35,85.4,85.35,85.39,3800.0,54.1042,54.1359,54.1042,54.1295,3800.0
2012-06-21 13:20:00,85.38,85.43,85.38,85.42,3400.0,54.1232,54.1549,54.1232,54.1485,3400.0
2012-06-21 13:30:00,85.42,85.44,85.39,85.39,4100.0,54.1485,54.1612,54.1295,54.1295,4100.0
2012-06-21 13:40:00,85.41,85.42,85.39,85.42,2000.0,54.1422,54.1485,54.1295,54.1485,2000.0
2012-06-21 13:50:00,85.41,85.42,85.39,85.41,3400.0,54.1422,54.1485,54.1295,54.1422,3400.0
2012-06-21 14:00:00,85.4,85.43,85.38,85.43,1300.0,54.1359,54.1549,54.1232,54.1549,1300.0
2012-06-21 14:10:00,85.41,85.43,85.39,85.4,21400.0,54.1422,54.1549,54.1295,54.1359,21400.0
2012-06-21 14:20:00,85.4,85.42,85.37,85.37,5800.0,54.1359,54.1485,54.1168,54.1168,5800.0
2012-06-21 14:30:00,85.37,85.38,85.34,85.37,5000.0,54.1168,54.1232,54.0978,54.1168,5000.0
2012-06-21 14:40:00,85.35,85.38,85.35,85.36,2500.0,54.1042,54.1232,54.1042,54.1105,2500.0
2012-06-21 14:50:00,85.35,85.35,85.3,85.31,11700.0,54.1042,54.1042,54.0725,54.0788,11700.0
2012-06-21 15:00:00,85.31,85.33,85.3,85.3,1000.0,54.0788,54.0915,54.0725,54.0725,1000.0
2012-06-21 15:10:00,85.3,85.33,85.3,85.31,8500.0,54.0725,54.0915,54.0725,54.0788,8500.0
2012-06-21 15:20:00,85.3,85.35,85.3,85.32,800.0,54.0725,54.1042,54.0725,54.0852,800.0
2012-06-21 15:30:00,85.32,85.37,85.31,85.33,7500.0,54.0852,54.1168,54.0788,54.0915,7500.0
2012-06-21 15:40:00,85.33,85.36,85.33,85.36,5200.0,54.0915,54.1105,54.0915,54.1105,5200.0
2012-06-21 15:50:00,85.33,85.35,85.3,85.3,12200.0,54.0915,54.1042,54.0725,54.0725,12200.0
2012-06-22 09:30:00,85.19,85.23,85.11,85.23,20700.0,54.0027,54.0281,53.952,54.0281,20700.0
2012-06-22 09:40:00,85.21,85.25,85.2,85.24,5500.0,54.0154,54.0408,54.0091,54.0344,5500.0
2012-06-22 09:50:00,85.21,85.25,85.21,85.25,12900.0,54.0154,54.0408,54.0154,54.0408,12900.0
2012-06-22 10:00:00,85.23,85.24,85.21,85.21,6700.0,54.0281,54.0344,54.0154,54.0154,6700.0
2012-06-22 10:10:00,85.22,85.24,85.21,85.23,3900.0,54.0218,54.0344,54.0154,54.0281,3900.0
2012-06-22 10:20:00,85.22,85.24,85.22,85.22,4600.0,54.0218,54.0344,54.0218,54.0218,4600.0
2012-06-22 10:30:00,85.21,85.25,85.21,85.25,1500.0,54.0154,54.0408,54.0154,54.0408,1500.0
2012-06-22 10:40:00,85.24,85.25,85.21,85.22,1200.0,54.0344,54.0408,54.0154,54.0218,1200.0
2012-06-22 10:50:00,85.26,85.26,85.21,85.25,1600.0,54.0471,54.0471,54.0154,54.0408,1600.0
2012-06-22 11:00:00,85.25,85.26,85.22,85.25,1500.0,54.0408,54.0471,54.0218,54.0408,1500.0
2012-06-22 11:10:00,85.22,85.26,85.21,85.22,9600.0,54.0218,54.0471,54.0154,54.0218,9600.0
2012-06-22 11:20:00,85.18,85.23,85.18,85.23,1900.0,53.9964,54.0281,53.9964,54.0281,1900.0
2012-06-22 11:30:00,85.2,85.25,85.2,85.24,8500.0,54.0091,54.0408,54.0091,54.0344,8500.0
2012-06-22 11:40:00,85.25,85.25,85.21,85.25,2200.0,54.0408,54.0408,54.0154,54.0408,2200.0
2012-06-22 11:50:00,85.24,85.24,85.21,85.23,1200.0,54.0344,54.0344,54.0154,54.0281,1200.0
2012-06-22 12:00:00,85.23,85.23,85.22,85.22,200.0,54.0281,54.0281,54.0218,54.0218,200.0
2012-06-22 12:10:00,85.23,85.24,85.21,85.21,1100.0,54.0281,54.0344,54.0154,54.0154,1100.0
2012-06-22 12:20:00,85.24,85.24,85.2,85.21,2300.0,54.0344,54.0344,54.0091,54.0154,2300.0
2012-06-22 12:30:00,85.21,85.21,85.21,85.21,100.0,54.0154,54.0154,54.0154,54.0154,100.0
2012-06-22 12:40:00,85.22,85.22,85.2,85.2,3800.0,54.0218,54.0218,54.0091,54.0091,3800.0
2012-06-22 12:50:00,85.23,85.24,85.2,85.23,5000.0,54.0281,54.0344,54.0091,54.0281,5000.0
2012-06-22 13:00:00,85.23,85.25,85.22,85.25,3200.0,54.0281,54.0408,54.0218,54.0408,3200.0
2012-06-22 13:10:00,85.25,85.25,85.21,85.24,4400.0,54.0408,54.0408,54.0154,54.0344,4400.0
2012-06-22 13:20:00,85.25,85.25,85.22,85.22,2100.0,54.0408,54.0408,54.0218,54.0218,2100.0
2012-06-22 13:30:00,85.22,85.22,85.22,85.22,100.0,54.0218,54.0218,54.0218,54.0218,100.0
2012-06-22 13:40:00,85.2,85.24,85.19,85.24,10900.0,54.0091,54.0344,54.0027,54.0344,10900.0
2012-06-22 13:50:00,85.24,85.24,85.21,85.22,21900.0,54.0344,54.0344,54.0154,54.0218,21900.0
2012-06-22 14:00:00,85.24,85.25,85.21,85.25,2500.0,54.0344,54.0408,54.0154,54.0408,2500.0
2012-06-22 14:10:00,85.23,85.25,85.22,85.25,4100.0,54.0281,54.0408,54.0218,54.0408,4100.0
2012-06-22 14:20:00,85.26,85.26,85.22,85.25,75900.0,54.0471,54.0471,54.0218,54.0408,75900.0
2012-06-22 14:30:00,85.22,85.25,85.21,85.21,7100.0,54.0218,54.0408,54.0154,54.0154,7100.0
2012-06-22 14:40:00,85.19,85.23,85.19,85.23,1500.0,54.0027,54.0281,54.0027,54.0281,1500.0
2012-06-22 14:50:00,85.22,85.24,85.21,85.21,300.0,54.0218,54.0344,54.0154,54.0154,300.0
2012-06-22 15:00:00,85.23,85.23,85.21,85.21,300.0,54.0281,54.0281,54.0154,54.0154,300.0
2012-06-22 15:10:00,85.21,85.24,85.21,85.22,3100.0,54.0154,54.0344,54.0154,54.0218,3100.0
2012-06-22 15:20:00,85.22,85.24,85.22,85.24,4000.0,54.0218,54.0344,54.0218,54.0344,4000.0
2012-06-22 15:30:00,85.23,85.25,85.23,85.23,10000.0,54.0281,54.0408,54.0281,54.0281,10000.0
2012-06-22 15:40:00,85.23,85.24,85.22,85.22,1200.0,54.0281,54.0344,54.0218,54.0218,1200.0
2012-06-22 15:50:00,85.22,85.23,85.2,85.22,3200.0,54.0218,54.0281,54.0091,54.0218,3200.0
2012-06-25 09:30:00,85.33,85.39,85.33,85.33,13000.0,54.0915,54.1295,54.0915,54.0915,13000.0
2012-06-25 09:40:00,85.33,85.34,85.3,85.32,37900.0,54.0915,54.0978,54.0725,54.0852,37900.0
2012-06-25 09:50:00,85.32,85.33,85.27,85.31,1800.0,54.0852,54.0915,54.0535,54.0788,1800.0
2012-06-25 10:00:00,85.32,85.33,85.32,85.33,1900.0,54.0852,54.0915,54.0852,54.0915,1900.0
2012-06-25 10:10:00,85.32,85.33,85.32,85.33,1300.0,54.0852,54.0915,54.0852,54.0915,1300.0
2012-06-25 10:20:00,85.32,85.33,85.32,85.33,700.0,54.0852,54.0915,54.0852,54.0915,700.0
2012-06-25 10:30:00,85.32,85.33,85.32,85.33,400.0,54.0852,54.0915,54.0852,54.0915,400.0
2012-06-25 10:40:00,85.33,85.33,85.31,85.31,1500.0,54.0915,54.0915,54.0788,54.0788,1500.0
2012-06-25 10:50:00,85.31,85.32,85.3,85.32,1300.0,54.0788,54.0852,54.0725,54.0852,1300.0
2012-06-25 11:00:00,85.32,85.32,85.31,85.32,1800.0,54.0852,54.0852,54.0788,54.0852,1800.0
2012-06-25 11:10:00,85.32,85.32,85.31,85.32,1100.0,54.0852,54.0852,54.0788,54.0852,1100.0
2012-06-25 11:20:00,85.32,85.32,85.31,85.32,1200.0,54.0852,54.0852,54.0788,54.0852,1200.0
2012-06-25 11:30:00,85.31,85.32,85.31,85.32,11300.0,54.0788,54.0852,54.0788,54.0852,11300.0
2012-06-25 11:40:00,85.32,85.32,85.32,85.32,0.0,54.0852,54.0852,54.0852,54.0852,0.0
2012-06-25 11:50:00,85.32,85.32,85.31,85.32,1500.0,54.0852,54.0852,54.0788,54.0852,1500.0
2012-06-25 12:00:00,85.38,85.39,85.36,85.38,1100.0,54.1232,54.1295,54.1105,54.1232,1100.0
2012-06-25 12:10:00,85.38,85.39,85.36,85.37,2200.0,54.1232,54.1295,54.1105,54.1168,2200.0
2012-06-25 12:20:00,85.36,85.36,85.35,85.35,3200.0,54.1105,54.1105,54.1042,54.1042,3200.0
2012-06-25 12:30:00,85.36,85.36,85.35,85.35,1100.0,54.1105,54.1105,54.1042,54.1042,1100.0
2012-06-25 12:40:00,85.35,85.37,85.33,85.33,1000.0,54.1042,54.1168,54.0915,54.0915,1000.0
2012-06-25 12:50:00,85.33,85.33,85.33,85.33,0.0,54.0915,54.0915,54.0915,54.0915,0.0
2012-06-25 13:00:00,85.37,85.37,85.37,85.37,100.0,54.1168,54.1168,54.1168,54.1168,100.0
2012-06-25 13:10:00,85.37,85.37,85.36,85.36,800.0,54.1168,54.1168,54.1105,54.1105,800.0
2012-06-25 13:20:00,85.35,85.37,85.35,85.35,3400.0,54.1042,54.1168,54.1042,54.1042,3400.0
2012-06-25 13:30:00,85.35,85.35,85.3,85.31,1100.0,54.1042,54.1042,54.0725,54.0788,1100.0
2012-06-25 13:40:00,85.3,85.34,85.3,85.32,2000.0,54.0725,54.0978,54.0725,54.0852,2000.0
2012-06-25 13:50:00,85.3,85.34,85.3,85.34,1200.0,54.0725,54.0978,54.0725,54.0978,1200.0
2012-06-25 14:00:00,85.33,85.33,85.3,85.3,5800.0,54.0915,54.0915,54.0725,54.0725,5800.0
2012-06-25 14:10:00,85.33,85.33,85.31,85.33,10600.0,54.0915,54.0915,54.0788,54.0915,10600.0
2012-06-25 14:20:00,85.31,85.32,85.31,85.32,800.0,54.0788,54.0852,54.0788,54.0852,800.0
2012-06-25 14:30:00,85.31,85.31,85.31,85.31,800.0,54.0788,54.0788,54.0788,54.0788,800.0
2012-06-25 14:40:00,85.3,85.34,85.3,85.34,10900.0,54.0725,54.0978,54.0725,54.0978,10900.0
2012-06-25 14:50:00,85.34,85.34,85.31,85.32,18100.0,54.0978,54.0978,54.0788,54.0852,18100.0
2012-06-25 15:00:00,85.34,85.34,85.32,85.34,15600.0,54.0978,54.0978,54.0852,54.0978,15600.0
2012-06-25 15:10:00,85.34,85.34,85.34,85.34,17000.0,54.0978,54.0978,54.0978,54.0978,17000.0
2012-06-25 15:20:00,85.33,85.33,85.31,85.33,12900.0,54.0915,54.0915,54.0788,54.0915,12900.0
2012-06-25 15:30:00,85.33,85.35,85.31,85.34,16600.0,54.0915,54.1042,54.0788,54.0978,16600.0
2012-06-25 15:40:00,85.33,85.4,85.33,85.36,25800.0,54.0915,54.1359,54.0915,54.1105,25800.0
2012-06-25 15:50:00,85.4,85.42,85.34,85.35,72000.0,54.1359,54.1485,54.0978,54.1042,72000.0
2012-06-26 09:30:00,85.2,85.22,85.16,85.19,8700.0,54.0091,54.0218,53.9837,54.0027,8700.0
2012-06-26 09:40:00,85.2,85.2,85.18,85.18,4700.0,54.0091,54.0091,53.9964,53.9964,4700.0
2012-06-26 09:50:00,85.17,85.18,85.16,85.17,5900.0,53.9901,53.9964,53.9837,53.9901,5900.0
2012-06-26 10:00:00,85.16,85.17,85.14,85.17,12200.0,53.9837,53.9901,53.971,53.9901,12200.0
2012-06-26 10:10:00,85.17,85.18,85.15,85.18,2100.0,53.9901,53.9964,53.9774,53.9964,2100.0
2012-06-26 10:20:00,85.21,85.21,85.21,85.21,1300.0,54.0154,54.0154,54.0154,54.0154,1300.0
2012-06-26 10:30:00,85.22,85.25,85.22,85.25,4000.0,54.0218,54.0408,54.0218,54.0408,4000.0
2012-06-26 10:40:00,85.25,85.26,85.24,85.24,4800.0,54.0408,54.0471,54.0344,54.0344,4800.0
2012-06-26 10:50:00,85.24,85.24,85.22,85.23,1200.0,54.0344,54.0344,54.0218,54.0281,1200.0
2012-06-26 11:00:00,85.22,85.24,85.21,85.23,7200.0,54.0218,54.0344,54.0154,54.0281,7200.0
2012-06-26 11:10:00,85.26,85.27,85.23,85.27,2500.0,54.0471,54.0535,54.0281,54.0535,2500.0
2012-06-26 11:20:00,85.24,85.25,85.24,85.25,3500.0,54.0344,54.0408,54.0344,54.0408,3500.0
2012-06-26 11:30:00,85.25,85.25,85.24,85.25,4300.0,54.0408,54.0408,54.0344,54.0408,4300.0
2012-06-26 11:40:00,85.24,85.26,85.24,85.26,14000.0,54.0344,54.0471,54.0344,54.0471,14000.0
2012-06-26 11:50:00,85.26,85.26,85.24,85.24,3100.0,54.0471,54.0471,54.0344,54.0344,3100.0
2012-06-26 12:00:00,85.24,85.27,85.24,85.24,300.0,54.0344,54.0535,54.0344,54.0344,300.0
2012-06-26 12:10:00,85.24,85.24,85.22,85.22,5300.0,54.0344,54.0344,54.0218,54.0218,5300.0
2012-06-26 12:20:00,85.21,85.21,85.18,85.19,7300.0,54.0154,54.0154,53.9964,54.0027,7300.0
2012-06-26 12:30:00,85.22,85.22,85.18,85.18,1000.0,54.0218,54.0218,53.9964,53.9964,1000.0
2012-06-26 12:40:00,85.2,85.2,85.19,85.2,1100.0,54.0091,54.0091,54.0027,54.0091,1100.0
2012-06-26 12:50:00,85.23,85.23,85.23,85.23,400.0,54.0281,54.0281,54.0281,54.0281,400.0
2012-06-26 13:00:00,85.22,85.23,85.22,85.23,600.0,54.0218,54.0281,54.0218,54.0281,600.0
2012-06-26 13:10:00,85.25,85.25,85.19,85.24,4600.0,54.0408,54.0408,54.0027,54.0344,4600.0
2012-06-26 13:20:00,85.25,85.25,85.23,85.24,2000.0,54.0408,54.0408,54.0281,54.0344,2000.0
2012-06-26 13:30:00,85.24,85.26,85.24,85.25,4900.0,54.0344,54.0471,54.0344,54.0408,4900.0
2012-06-26 13:40:00,85.25,85.25,85.23,85.23,3100.0,54.0408,54.0408,54.0281,54.0281,3100.0
2012-06-26 13:50:00,85.25,85.25,85.23,85.23,8100.0,54.0408,54.0408,54.0281,54.0281,8100.0
2012-06-26 14:00:00,85.23,85.24,85.21,85.23,6900.0,54.0281,54.0344,54.0154,54.0281,6900.0
2012-06-26 14:10:00,85.23,85.23,85.21,85.23,7100.0,54.0281,54.0281,54.0154,54.0281,7100.0
2012-06-26 14:20:00,85.21,85.21,85.13,85.17,13200.0,54.0154,54.0154,53.9647,53.9901,13200.0
2012-06-26 14:30:00,85.17,85.18,85.15,85.16,4500.0,53.9901,53.9964,53.9774,53.9837,4500.0
2012-06-26 14:40:00,85.16,85.21,85.16,85.18,9700.0,53.9837,54.0154,53.9837,53.9964,9700.0
2012-06-26 14:50:00,85.21,85.21,85.2,85.21,1200.0,54.0154,54.0154,54.0091,54.0154,1200.0
2012-06-26 15:00:00,85.21,85.21,85.14,85.15,6800.0,54.0154,54.0154,53.971,53.9774,6800.0
2012-06-26 15:10:00,85.15,85.15,85.11,85.15,1600.0,53.9774,53.9774,53.952,53.9774,1600.0
2012-06-26 15:20:00,85.13,85.19,85.11,85.14,9300.0,53.9647,54.0027,53.952,53.971,9300.0
2012-06-26 15:30:00,85.14,85.17,85.14,85.17,2400.0,53.971,53.9901,53.971,53.9901,2400.0
2012-06-26 15:40:00,85.17,85.17,85.14,85.15,7100.0,53.9901,53.9901,53.971,53.9774,7100.0
2012-06-26 15:50:00,85.15,85.16,85.15,85.16,6900.0,53.9774,53.9837,53.9774,53.9837,6900.0
2012-06-27 09:30:00,85.27,85.27,85.12,85.16,13000.0,54.0535,54.0535,53.9584,53.9837,13000.0
2012-06-27 09:40:00,85.17,85.17,85.15,85.16,2100.0,53.9901,53.9901,53.9774,53.9837,2100.0
2012-06-27 09:50:00,85.16,85.17,85.15,85.16,3300.0,53.9837,53.9901,53.9774,53.9837,3300.0
2012-06-27 10:00:00,85.12,85.15,85.12,85.14,500.0,53.9584,53.9774,53.9584,53.971,500.0
2012-06-27 10:10:00,85.13,85.13,85.09,85.1,4100.0,53.9647,53.9647,53.9394,53.9457,4100.0
2012-06-27 10:20:00,85.11,85.12,85.09,85.12,2900.0,53.952,53.9584,53.9394,53.9584,2900.0
2012-06-27 10:30:00,85.12,85.12,85.11,85.11,2000.0,53.9584,53.9584,53.952,53.952,2000.0
2012-06-27 10:40:00,85.13,85.13,85.13,85.13,100.0,53.9647,53.9647,53.9647,53.9647,100.0
2012-06-27 10:50:00,85.13,85.13,85.12,85.12,800.0,53.9647,53.9647,53.9584,53.9584,800.0
2012-06-27 11:00:00,85.12,85.14,85.12,85.14,300.0,53.9584,53.971,53.9584,53.971,300.0
2012-06-27 11:10:00,85.14,85.14,85.13,85.13,14200.0,53.971,53.971,53.9647,53.9647,14200.0
2012-06-27 11:20:00,85.14,85.14,85.12,85.13,1300.0,53.971,53.971,53.9584,53.9647,1300.0
2012-06-27 11:30:00,85.14,85.14,85.14,85.14,100.0,53.971,53.971,53.971,53.971,100.0
2012-06-27 11:40:00,85.13,85.13,85.12,85.12,1700.0,53.9647,53.9647,53.9584,53.9584,1700.0
2012-06-27 11:50:00,85.13,85.13,85.12,85.13,1300.0,53.9647,53.9647,53.9584,53.9647,1300.0
2012-06-27 12:00:00,85.14,85.14,85.14,85.14,500.0,53.971,53.971,53.971,53.971,500.0
2012-06-27 12:10:00,85.14,85.14,85.14,85.14,300.0,53.971,53.971,53.971,53.971,300.0
2012-06-27 12:20:00,85.14,85.14,85.14,85.14,200.0,53.971,53.971,53.971,53.971,200.0
2012-06-27 12:30:00,85.14,85.14,85.14,85.14,400.0,53.971,53.971,53.971,53.971,400.0
2012-06-27 12:40:00,85.14,85.14,85.13,85.13,700.0,53.971,53.971,53.9647,53.9647,700.0
2012-06-27 12:50:00,85.14,85.14,85.14,85.14,600.0,53.971,53.971,53.971,53.971,600.0
2012-06-27 13:00:00,85.16,85.16,85.1,85.1,4200.0,53.9837,53.9837,53.9457,53.9457,4200.0
2012-06-27 13:10:00,85.1,85.1,85.09,85.1,11600.0,53.9457,53.9457,53.9394,53.9457,11600.0
2012-06-27 13:20:00,85.1,85.12,85.1,85.12,4200.0,53.9457,53.9584,53.9457,53.9584,4200.0
2012-06-27 13:30:00,85.13,85.16,85.13,85.15,2400.0,53.9647,53.9837,53.9647,53.9774,2400.0
2012-06-27 13:40:00,85.15,85.18,85.15,85.18,2300.0,53.9774,53.9964,53.9774,53.9964,2300.0
2012-06-27 13:50:00,85.17,85.18,85.16,85.18,2700.0,53.9901,53.9964,53.9837,53.9964,2700.0
2012-06-27 14:00:00,85.18,85.2,85.18,85.2,10600.0,53.9964,54.0091,53.9964,54.0091,10600.0
2012-06-27 14:10:00,85.2,85.21,85.19,85.21,4300.0,54.0091,54.0154,54.0027,54.0154,4300.0
2012-06-27 14:20:00,85.19,85.19,85.18,85.18,6200.0,54.0027,54.0027,53.9964,53.9964,6200.0
2012-06-27 14:30:00,85.18,85.18,85.17,85.17,200.0,53.9964,53.9964,53.9901,53.9901,200.0
2012-06-27 14:40:00,85.18,85.18,85.17,85.17,4400.0,53.9964,53.9964,53.9901,53.9901,4400.0
2012-06-27 14:50:00,85.18,85.21,85.18,85.21,8600.0,53.9964,54.0154,53.9964,54.0154,8600.0
2012-06-27 15:00:00,85.19,85.2,85.17,85.17,21300.0,54.0027,54.0091,53.9901,53.9901,21300.0
2012-06-27 15:10:00,85.18,85.18,85.16,85.17,8700.0,53.9964,53.9964,53.9837,53.9901,8700.0
2012-06-27 15:20:00,85.18,85.19,85.16,85.19,2100.0,53.9964,54.0027,53.9837,54.0027,2100.0
2012-06-27 15:30:00,85.18,85.18,85.14,85.16,16500.0,53.9964,53.9964,53.971,53.9837,16500.0
2012-06-27 15:40:00,85.16,85.17,85.15,85.16,2000.0,53.9837,53.9901,53.9774,53.9837,2000.0
2012-06-27 15:50:00,85.16,85.21,85.16,85.19,9500.0,53.9837,54.0154,53.9837,54.0027,9500.0
2012-06-28 09:30:00,85.36,85.36,85.28,85.33,9700.0,54.1105,54.1105,54.0598,54.0915,9700.0
2012-06-28 09:40:00,85.33,85.37,85.28,85.35,1800.0,54.0915,54.1168,54.0598,54.1042,1800.0
2012-06-28 09:50:00,85.33,85.35,85.32,85.32,2300.0,54.0915,54.1042,54.0852,54.0852,2300.0
2012-06-28 10:00:00,85.32,85.41,85.3,85.41,8500.0,54.0852,54.1422,54.0725,54.1422,8500.0
2012-06-28 10:10:00,85.37,85.37,85.37,85.37,300.0,54.1168,54.1168,54.1168,54.1168,300.0
2012-06-28 10:20:00,85.38,85.38,85.34,85.35,1100.0,54.1232,54.1232,54.0978,54.1042,1100.0
2012-06-28 10:30:00,85.35,85.39,85.35,85.39,300.0,54.1042,54.1295,54.1042,54.1295,300.0
2012-06-28 10:40:00,85.39,85.39,85.39,85.39,0.0,54.1295,54.1295,54.1295,54.1295,0.0
2012-06-28 10:50:00,85.34,85.35,85.34,85.35,1400.0,54.0978,54.1042,54.0978,54.1042,1400.0
2012-06-28 11:00:00,85.35,85.36,85.34,85.34,3700.0,54.1042,54.1105,54.0978,54.0978,3700.0
2012-06-28 11:10:00,85.37,85.38,85.36,85.38,800.0,54.1168,54.1232,54.1105,54.1232,800.0
2012-06-28 11:20:00,85.38,85.4,85.38,85.4,2100.0,54.1232,54.1359,54.1232,54.1359,2100.0
2012-06-28 11:30:00,85.38,85.39,85.38,85.39,1700.0,54.1232,54.1295,54.1232,54.1295,1700.0
2012-06-28 11:40:00,85.38,85.38,85.38,85.38,200.0,54.1232,54.1232,54.1232,54.1232,200.0
2012-06-28 11:50:00,85.39,85.4,85.39,85.4,1700.0,54.1295,54.1359,54.1295,54.1359,1700.0
2012-06-28 12:00:00,85.37,85.37,85.37,85.37,100.0,54.1168,54.1168,54.1168,54.1168,100.0
2012-06-28 12:10:00,85.39,85.39,85.38,85.38,300.0,54.1295,54.1295,54.1232,54.1232,300.0
2012-06-28 12:20:00,85.38,85.38,85.38,85.38,300.0,54.1232,54.1232,54.1232,54.1232,300.0
2012-06-28 12:30:00,85.38,85.39,85.38,85.38,2200.0,54.1232,54.1295,54.1232,54.1232,2200.0
2012-06-28 12:40:00,85.38,85.39,85.38,85.38,1400.0,54.1232,54.1295,54.1232,54.1232,1400.0
2012-06-28 12:50:00,85.38,85.38,85.35,85.35,4300.0,54.1232,54.1232,54.1042,54.1042,4300.0
2012-06-28 13:00:00,85.33,85.37,85.3,85.36,13200.0,54.0915,54.1168,54.0725,54.1105,13200.0
2012-06-28 13:10:00,85.35,85.39,85.35,85.39,2900.0,54.1042,54.1295,54.1042,54.1295,2900.0
2012-06-28 13:20:00,85.39,85.39,85.38,85.38,2800.0,54.1295,54.1295,54.1232,54.1232,2800.0
2012-06-28 13:30:00,85.38,85.41,85.36,85.4,4900.0,54.1232,54.1422,54.1105,54.1359,4900.0
2012-06-28 13:40:00,85.4,85.41,85.4,85.41,3900.0,54.1359,54.1422,54.1359,54.1422,3900.0
2012-06-28 13:50:00,85.4,85.41,85.39,85.4,3200.0,54.1359,54.1422,54.1295,54.1359,3200.0
2012-06-28 14:00:00,85.39,85.39,85.36,85.38,5100.0,54.1295,54.1295,54.1105,54.1232,5100.0
2012-06-28 14:10:00,85.4,85.4,85.36,85.36,10800.0,54.1359,54.1359,54.1105,54.1105,10800.0
2012-06-28 14:20:00,85.39,85.4,85.36,85.39,2900.0,54.1295,54.1359,54.1105,54.1295,2900.0
2012-06-28 14:30:00,85.39,85.4,85.35,85.35,4500.0,54.1295,54.1359,54.1042,54.1042,4500.0
2012-06-28 14:40:00,85.36,85.38,85.36,85.37,700.0,54.1105,54.1232,54.1105,54.1168,700.0
2012-06-28 14:50:00,85.39,85.4,85.35,85.4,14000.0,54.1295,54.1359,54.1042,54.1359,14000.0
2012-06-28 15:00:00,85.39,85.4,85.36,85.36,26100.0,54.1295,54.1359,54.1105,54.1105,26100.0
2012-06-28 15:10:00,85.36,85.38,85.36,85.37,7300.0,54.1105,54.1232,54.1105,54.1168,7300.0
2012-06-28 15:20:00,85.36,85.38,85.36,85.38,8400.0,54.1105,54.1232,54.1105,54.1232,8400.0
2012-06-28 15:30:00,85.37,85.37,85.33,85.35,12100.0,54.1168,54.1168,54.0915,54.1042,12100.0
2012-06-28 15:40:00,85.34,85.36,85.34,85.34,6000.0,54.0978,54.1105,54.0978,54.0978,6000.0
2012-06-28 15:50:00,85.36,85.38,85.34,85.37,15100.0,54.1105,54.1232,54.0978,54.1168,15100.0
2012-06-29 09:30:00,85.09,85.09,85.0,85.08,16700.0,54.0925,54.0925,54.0353,54.0862,16700.0
2012-06-29 09:40:00,85.08,85.11,85.05,85.05,1200.0,54.0862,54.1053,54.0671,54.0671,1200.0
2012-06-29 09:50:00,85.04,85.13,85.04,85.1,700.0,54.0608,54.118,54.0608,54.0989,700.0
2012-06-29 10:00:00,85.09,85.1,85.07,85.08,4700.0,54.0925,54.0989,54.0798,54.0862,4700.0
2012-06-29 10:10:00,85.06,85.07,85.06,85.07,1100.0,54.0735,54.0798,54.0735,54.0798,1100.0
2012-06-29 10:20:00,85.09,85.09,85.08,85.08,3600.0,54.0925,54.0925,54.0862,54.0862,3600.0
2012-06-29 10:30:00,85.11,85.12,85.07,85.07,1700.0,54.1053,54.1116,54.0798,54.0798,1700.0
2012-06-29 10:40:00,85.08,85.11,85.08,85.11,700.0,54.0862,54.1053,54.0862,54.1053,700.0
2012-06-29 10:50:00,85.11,85.11,85.08,85.09,1400.0,54.1053,54.1053,54.0862,54.0925,1400.0
2012-06-29 11:00:00,85.08,85.12,85.08,85.12,2800.0,54.0862,54.1116,54.0862,54.1116,2800.0
2012-06-29 11:10:00,85.11,85.15,85.11,85.15,20400.0,54.1053,54.1307,54.1053,54.1307,20400.0
2012-06-29 11:20:00,85.15,85.15,85.14,85.14,1100.0,54.1307,54.1307,54.1243,54.1243,1100.0
2012-06-29 11:30:00,85.15,85.16,85.13,85.14,11400.0,54.1307,54.137,54.118,54.1243,11400.0
2012-06-29 11:40:00,85.14,85.14,85.14,85.14,2800.0,54.1243,54.1243,54.1243,54.1243,2800.0
2012-06-29 11:50:00,85.16,85.17,85.1,85.17,3900.0,54.137,54.1434,54.0989,54.1434,3900.0
2012-06-29 12:00:00,85.16,85.16,85.16,85.16,2100.0,54.137,54.137,54.137,54.137,2100.0
2012-06-29 12:10:00,85.13,85.14,85.13,85.13,2400.0,54.118,54.1243,54.118,54.118,2400.0
2012-06-29 12:20:00,85.17,85.17,85.17,85.17,800.0,54.1434,54.1434,54.1434,54.1434,800.0
2012-06-29 12:30:00,85.17,85.18,85.16,85.16,2700.0,54.1434,54.1498,54.137,54.137,2700.0
2012-06-29 12:40:00,85.14,85.15,85.14,85.15,300.0,54.1243,54.1307,54.1243,54.1307,300.0
2012-06-29 12:50:00,85.12,85.16,85.12,85.14,1300.0,54.1116,54.137,54.1116,54.1243,1300.0
2012-06-29 13:00:00,85.14,85.14,85.1,85.13,1200.0,54.1243,54.1243,54.0989,54.118,1200.0
2012-06-29 13:10:00,85.13,85.14,85.1,85.1,3700.0,54.118,54.1243,54.0989,54.0989,3700.0
2012-06-29 13:20:00,85.11,85.15,85.11,85.14,9500.0,54.1053,54.1307,54.1053,54.1243,9500.0
2012-06-29 13:30:00,85.14,85.15,85.07,85.09,4900.0,54.1243,54.1307,54.0798,54.0925,4900.0
2012-06-29 13:40:00,85.1,85.11,85.08,85.1,4100.0,54.0989,54.1053,54.0862,54.0989,4100.0
2012-06-29 13:50:00,85.13,85.13,85.12,85.13,1600.0,54.118,54.118,54.1116,54.118,1600.0
2012-06-29 14:00:00,85.16,85.16,85.1,85.1,800.0,54.137,54.137,54.0989,54.0989,800.0
2012-06-29 14:10:00,85.1,85.16,85.1,85.16,17000.0,54.0989,54.137,54.0989,54.137,17000.0
2012-06-29 14:20:00,85.15,85.15,85.15,85.15,100.0,54.1307,54.1307,54.1307,54.1307,100.0
2012-06-29 14:30:00,85.13,85.16,85.13,85.15,5100.0,54.118,54.137,54.118,54.1307,5100.0
2012-06-29 14:40:00,85.14,85.16,85.13,85.15,35800.0,54.1243,54.137,54.118,54.1307,35800.0
2012-06-29 14:50:00,85.17,85.17,85.14,85.16,16600.0,54.1434,54.1434,54.1243,54.137,16600.0
2012-06-29 15:00:00,85.16,85.19,85.16,85.19,26300.0,54.137,54.1561,54.137,54.1561,26300.0
2012-06-29 15:10:00,85.16,85.16,85.16,85.16,200.0,54.137,54.137,54.137,54.137,200.0
2012-06-29 15:20:00,85.16,85.18,85.16,85.18,1900.0,54.137,54.1498,54.137,54.1498,1900.0
2012-06-29 15:30:00,85.21,85.22,85.18,85.19,1400.0,54.1688,54.1752,54.1498,54.1561,1400.0
2012-06-29 15:40:00,85.21,85.22,85.18,85.2,6600.0,54.1688,54.1752,54.1498,54.1625,6600.0
2012-06-29 15:50:00,85.18,85.21,85.18,85.21,5900.0,54.1498,54.1688,54.1498,54.1688,5900.0
2012-07-02 09:30:00,85.37,85.37,85.33,85.36,4900.0,54.2705,54.2705,54.2451,54.2642,4900.0
2012-07-02 09:40:00,85.37,85.4,85.37,85.37,3500.0,54.2705,54.2896,54.2705,54.2705,3500.0
2012-07-02 09:50:00,85.36,85.39,85.34,85.35,4200.0,54.2642,54.2833,54.2515,54.2578,4200.0
2012-07-02 10:00:00,85.37,85.63,85.36,85.61,19700.0,54.2705,54.4358,54.2642,54.4231,19700.0
2012-07-02 10:10:00,85.63,85.63,85.57,85.58,7300.0,54.4358,54.4358,54.3977,54.404,7300.0
2012-07-02 10:20:00,85.59,85.63,85.56,85.63,800.0,54.4104,54.4358,54.3913,54.4358,800.0
2012-07-02 10:30:00,85.64,85.64,85.64,85.64,2000.0,54.4422,54.4422,54.4422,54.4422,2000.0
2012-07-02 10:40:00,85.64,85.66,85.63,85.63,6300.0,54.4422,54.4549,54.4358,54.4358,6300.0
2012-07-02 10:50:00,85.65,85.65,85.61,85.65,2200.0,54.4485,54.4485,54.4231,54.4485,2200.0
2012-07-02 11:00:00,85.67,85.69,85.64,85.64,4600.0,54.4613,54.474,54.4422,54.4422,4600.0
2012-07-02 11:10:00,85.66,85.67,85.62,85.64,13100.0,54.4549,54.4613,54.4295,54.4422,13100.0
2012-07-02 11:20:00,85.65,85.65,85.65,85.65,1500.0,54.4485,54.4485,54.4485,54.4485,1500.0
2012-07-02 11:30:00,85.64,85.65,85.64,85.64,7600.0,54.4422,54.4485,54.4422,54.4422,7600.0
2012-07-02 11:40:00,85.65,85.67,85.62,85.64,12700.0,54.4485,54.4613,54.4295,54.4422,12700.0
2012-07-02 11:50:00,85.64,85.66,85.63,85.66,2800.0,54.4422,54.4549,54.4358,54.4549,2800.0
2012-07-02 12:00:00,85.66,85.7,85.66,85.7,14300.0,54.4549,54.4803,54.4549,54.4803,14300.0
2012-07-02 12:10:00,85.68,85.71,85.67,85.69,3100.0,54.4676,54.4867,54.4613,54.474,3100.0
2012-07-02 12:20:00,85.72,85.72,85.66,85.69,2100.0,54.493,54.493,54.4549,54.474,2100.0
2012-07-02 12:30:00,85.69,85.7,85.63,85.65,6800.0,54.474,54.4803,54.4358,54.4485,6800.0
2012-07-02 12:40:00,85.66,85.67,85.66,85.67,11800.0,54.4549,54.4613,54.4549,54.4613,11800.0
2012-07-02 12:50:00,85.69,85.7,85.67,85.7,4200.0,54.474,54.4803,54.4613,54.4803,4200.0
2012-07-02 13:00:00,85.68,85.7,85.68,85.7,1300.0,54.4676,54.4803,54.4676,54.4803,1300.0
2012-07-02 13:10:00,85.7,85.7,85.65,85.67,16400.0,54.4803,54.4803,54.4485,54.4613,16400.0
2012-07-02 13:20:00,85.68,85.68,85.67,85.67,1300.0,54.4676,54.4676,54.4613,54.4613,1300.0
2012-07-02 13:30:00,85.66,85.66,85.61,85.61,3300.0,54.4549,54.4549,54.4231,54.4231,3300.0
2012-07-02 13:40:00,85.63,85.65,85.61,85.65,2600.0,54.4358,54.4485,54.4231,54.4485,2600.0
2012-07-02 13:50:00,85.65,85.65,85.62,85.63,6800.0,54.4485,54.4485,54.4295,54.4358,6800.0
2012-07-02 14:00:00,85.63,85.68,85.63,85.68,12700.0,54.4358,54.4676,54.4358,54.4676,12700.0
2012-07-02 14:10:00,85.68,85.68,85.65,85.65,21200.0,54.4676,54.4676,54.4485,54.4485,21200.0
2012-07-02 14:20:00,85.65,85.67,85.64,85.64,34100.0,54.4485,54.4613,54.4422,54.4422,34100.0
2012-07-02 14:30:00,85.65,85.66,85.62,85.65,12200.0,54.4485,54.4549,54.4295,54.4485,12200.0
2012-07-02 14:40:00,85.66,85.67,85.65,85.67,17700.0,54.4549,54.4613,54.4485,54.4613,17700.0
2012-07-02 14:50:00,85.68,85.68,85.66,85.67,6700.0,54.4676,54.4676,54.4549,54.4613,6700.0
2012-07-02 15:00:00,85.67,85.69,85.66,85.68,18000.0,54.4613,54.474,54.4549,54.4676,18000.0
2012-07-02 15:10:00,85.68,85.69,85.66,85.67,22400.0,54.4676,54.474,54.4549,54.4613,22400.0
2012-07-02 15:20:00,85.67,85.68,85.67,85.67,9100.0,54.4613,54.4676,54.4613,54.4613,9100.0
2012-07-02 15:30:00,85.69,85.69,85.67,85.68,18200.0,54.474,54.474,54.4613,54.4676,18200.0
2012-07-02 15:40:00,85.69,85.69,85.64,85.65,20500.0,54.474,54.474,54.4422,54.4485,20500.0
2012-07-02 15:50:00,85.66,85.69,85.65,85.66,58200.0,54.4549,54.474,54.4485,54.4549,58200.0
2012-07-03 09:30:00,85.66,85.72,85.62,85.62,8900.0,54.4549,54.493,54.4295,54.4295,8900.0
2012-07-03 09:40:00,85.65,85.65,85.62,85.63,4100.0,54.4485,54.4485,54.4295,54.4358,4100.0
2012-07-03 09:50:00,85.63,85.65,85.63,85.65,13100.0,54.4358,54.4485,54.4358,54.4485,13100.0
2012-07-03 10:00:00,85.64,85.65,85.64,85.65,800.0,54.4422,54.4485,54.4422,54.4485,800.0
2012-07-03 10:10:00,85.65,85.65,85.59,85.59,5500.0,54.4485,54.4485,54.4104,54.4104,5500.0
2012-07-03 10:20:00,85.62,85.64,85.62,85.64,200.0,54.4295,54.4422,54.4295,54.4422,200.0
2012-07-03 10:30:00,85.63,85.65,85.63,85.65,200.0,54.4358,54.4485,54.4358,54.4485,200.0
2012-07-03 10:40:00,85.66,85.68,85.66,85.68,700.0,54.4549,54.4676,54.4549,54.4676,700.0
2012-07-03 10:50:00,85.68,85.68,85.65,85.68,3100.0,54.4676,54.4676,54.4485,54.4676,3100.0
2012-07-03 11:00:00,85.67,85.68,85.62,85.63,5100.0,54.4613,54.4676,54.4295,54.4358,5100.0
2012-07-03 11:10:00,85.61,85.64,85.61,85.64,5900.0,54.4231,54.4422,54.4231,54.4422,5900.0
2012-07-03 11:20:00,85.63,85.65,85.61,85.65,7300.0,54.4358,54.4485,54.4231,54.4485,7300.0
2012-07-03 11:30:00,85.65,85.66,85.64,85.66,7400.0,54.4485,54.4549,54.4422,54.4549,7400.0
2012-07-03 11:40:00,85.65,85.68,85.65,85.67,3800.0,54.4485,54.4676,54.4485,54.4613,3800.0
2012-07-03 11:50:00,85.68,85.7,85.64,85.7,10500.0,54.4676,54.4803,54.4422,54.4803,10500.0
2012-07-03 12:00:00,85.71,85.72,85.67,85.72,7700.0,54.4867,54.493,54.4613,54.493,7700.0
2012-07-03 12:10:00,85.73,85.74,85.7,85.74,4800.0,54.4994,54.5058,54.4803,54.5058,4800.0
2012-07-03 12:20:00,85.74,85.75,85.73,85.73,5800.0,54.5058,54.5121,54.4994,54.4994,5800.0
2012-07-03 12:30:00,85.73,85.74,85.7,85.73,8400.0,54.4994,54.5058,54.4803,54.4994,8400.0
2012-07-03 12:40:00,85.74,85.75,85.74,85.75,8100.0,54.5058,54.5121,54.5058,54.5121,8100.0
2012-07-03 12:50:00,85.74,85.75,85.69,85.7,18700.0,54.5058,54.5121,54.474,54.4803,18700.0
2012-07-05 09:30:00,85.74,85.75,85.72,85.72,6000.0,54.5058,54.5121,54.493,54.493,6000.0
2012-07-05 09:40:00,85.72,85.78,85.71,85.72,5600.0,54.493,54.5312,54.4867,54.493,5600.0
2012-07-05 09:50:00,85.74,85.78,85.73,85.76,14300.0,54.5058,54.5312,54.4994,54.5185,14300.0
2012-07-05 10:00:00,85.75,85.8,85.74,85.8,9600.0,54.5121,54.5439,54.5058,54.5439,9600.0
2012-07-05 10:10:00,85.79,85.8,85.78,85.79,1200.0,54.5375,54.5439,54.5312,54.5375,1200.0
2012-07-05 10:20:00,85.79,85.79,85.76,85.79,1700.0,54.5375,54.5375,54.5185,54.5375,1700.0
2012-07-05 10:30:00,85.8,85.8,85.79,85.79,3800.0,54.5439,54.5439,54.5375,54.5375,3800.0
2012-07-05 10:40:00,85.77,85.79,85.74,85.78,5700.0,54.5248,54.5375,54.5058,54.5312,5700.0
2012-07-05 10:50:00,85.75,85.78,85.75,85.78,500.0,54.5121,54.5312,54.5121,54.5312,500.0
2012-07-05 11:00:00,85.8,85.81,85.76,85.81,3700.0,54.5439,54.5503,54.5185,54.5503,3700.0
2012-07-05 11:10:00,85.79,85.81,85.77,85.77,1500.0,54.5375,54.5503,54.5248,54.5248,1500.0
2012-07-05 11:20:00,85.82,85.82,85.78,85.82,2800.0,54.5566,54.5566,54.5312,54.5566,2800.0
2012-07-05 11:30:00,85.82,85.82,85.79,85.82,3100.0,54.5566,54.5566,54.5375,54.5566,3100.0
2012-07-05 11:40:00,85.82,85.83,85.8,85.8,5700.0,54.5566,54.563,54.5439,54.5439,5700.0
2012-07-05 11:50:00,85.82,85.85,85.8,85.82,5300.0,54.5566,54.5757,54.5439,54.5566,5300.0
2012-07-05 12:00:00,85.82,85.83,85.82,85.83,700.0,54.5566,54.563,54.5566,54.563,700.0
2012-07-05 12:10:00,85.82,85.83,85.8,85.81,12800.0,54.5566,54.563,54.5439,54.5503,12800.0
2012-07-05 12:20:00,85.82,85.82,85.77,85.8,8500.0,54.5566,54.5566,54.5248,54.5439,8500.0
2012-07-05 12:30:00,85.8,85.8,85.8,85.8,1800.0,54.5439,54.5439,54.5439,54.5439,1800.0
2012-07-05 12:40:00,85.85,85.85,85.84,85.84,900.0,54.5757,54.5757,54.5693,54.5693,900.0
2012-07-05 12:50:00,85.85,85.85,85.83,85.85,700.0,54.5757,54.5757,54.563,54.5757,700.0
2012-07-05 13:00:00,85.85,85.85,85.83,85.85,500.0,54.5757,54.5757,54.563,54.5757,500.0
2012-07-05 13:10:00,85.85,85.85,85.81,85.84,2000.0,54.5757,54.5757,54.5503,54.5693,2000.0
2012-07-05 13:20:00,85.84,85.85,85.83,85.85,400.0,54.5693,54.5757,54.563,54.5757,400.0
2012-07-05 13:30:00,85.85,85.85,85.82,85.82,6600.0,54.5757,54.5757,54.5566,54.5566,6600.0
2012-07-05 13:40:00,85.83,85.83,85.81,85.81,4100.0,54.563,54.563,54.5503,54.5503,4100.0
2012-07-05 13:50:00,85.82,85.83,85.8,85.83,1900.0,54.5566,54.563,54.5439,54.563,1900.0
2012-07-05 14:00:00,85.84,85.84,85.83,85.83,16700.0,54.5693,54.5693,54.563,54.563,16700.0
2012-07-05 14:10:00,85.84,85.84,85.82,85.82,900.0,54.5693,54.5693,54.5566,54.5566,900.0
2012-07-05 14:20:00,85.81,85.83,85.8,85.8,9500.0,54.5503,54.563,54.5439,54.5439,9500.0
2012-07-05 14:30:00,85.81,85.82,85.8,85.82,4900.0,54.5503,54.5566,54.5439,54.5566,4900.0
2012-07-05 14:40:00,85.81,85.83,85.81,85.83,4400.0,54.5503,54.563,54.5503,54.563,4400.0
2012-07-05 14:50:00,85.83,85.83,85.82,85.82,400.0,54.563,54.563,54.5566,54.5566,400.0
2012-07-05 15:00:00,85.83,85.83,85.82,85.83,2600.0,54.563,54.563,54.5566,54.563,2600.0
2012-07-05 15:10:00,85.83,85.83,85.82,85.83,1500.0,54.563,54.563,54.5566,54.563,1500.0
2012-07-05 15:20:00,85.83,85.83,85.82,85.83,2900.0,54.563,54.563,54.5566,54.563,2900.0
2012-07-05 15:30:00,85.85,85.85,85.84,85.85,7100.0,54.5757,54.5757,54.5693,54.5757,7100.0
2012-07-05 15:40:00,85.84,85.85,85.84,85.85,500.0,54.5693,54.5757,54.5693,54.5757,500.0
2012-07-05 15:50:00,85.85,85.85,85.82,85.82,6100.0,54.5757,54.5757,54.5566,54.5566,6100.0
2012-07-06 09:30:00,85.99,85.99,85.8,85.96,17400.0,54.6647,54.6647,54.5439,54.6456,17400.0
2012-07-06 09:40:00,85.96,85.97,85.95,85.97,2700.0,54.6456,54.652,54.6393,54.652,2700.0
2012-07-06 09:50:00,85.95,85.98,85.95,85.98,7200.0,54.6393,54.6583,54.6393,54.6583,7200.0
2012-07-06 10:00:00,85.97,85.98,85.96,85.97,3300.0,54.652,54.6583,54.6456,54.652,3300.0
2012-07-06 10:10:00,85.98,86.02,85.97,85.99,3700.0,54.6583,54.6838,54.652,54.6647,3700.0
2012-07-06 10:20:00,85.99,86.0,85.95,86.0,50200.0,54.6647,54.671,54.6393,54.671,50200.0
2012-07-06 10:30:00,85.99,86.0,85.99,86.0,600.0,54.6647,54.671,54.6647,54.671,600.0
2012-07-06 10:40:00,86.0,86.0,85.99,85.99,300.0,54.671,54.671,54.6647,54.6647,300.0
2012-07-06 10:50:00,86.0,86.02,86.0,86.02,2400.0,54.671,54.6838,54.671,54.6838,2400.0
2012-07-06 11:00:00,86.02,86.03,86.02,86.02,3400.0,54.6838,54.6901,54.6838,54.6838,3400.0
2012-07-06 11:10:00,86.02,86.03,86.02,86.03,3100.0,54.6838,54.6901,54.6838,54.6901,3100.0
2012-07-06 11:20:00,86.0,86.0,85.99,85.99,3300.0,54.671,54.671,54.6647,54.6647,3300.0
2012-07-06 11:30:00,85.99,86.01,85.89,85.93,5900.0,54.6647,54.6774,54.6011,54.6265,5900.0
2012-07-06 11:40:00,85.93,85.93,85.93,85.93,0.0,54.6265,54.6265,54.6265,54.6265,0.0
2012-07-06 11:50:00,85.97,86.0,85.96,85.98,9700.0,54.652,54.671,54.6456,54.6583,9700.0
2012-07-06 12:00:00,86.0,86.0,85.97,85.99,3200.0,54.671,54.671,54.652,54.6647,3200.0
2012-07-06 12:10:00,85.99,86.01,85.99,86.01,1300.0,54.6647,54.6774,54.6647,54.6774,1300.0
2012-07-06 12:20:00,85.98,86.01,85.98,86.01,2800.0,54.6583,54.6774,54.6583,54.6774,2800.0
2012-07-06 12:30:00,86.01,86.01,85.97,85.97,3300.0,54.6774,54.6774,54.652,54.652,3300.0
2012-07-06 12:40:00,86.0,86.01,86.0,86.01,200.0,54.671,54.6774,54.671,54.6774,200.0
2012-07-06 12:50:00,86.0,86.0,85.96,85.97,9500.0,54.671,54.671,54.6456,54.652,9500.0
2012-07-06 13:00:00,85.98,85.98,85.97,85.98,2000.0,54.6583,54.6583,54.652,54.6583,2000.0
2012-07-06 13:10:00,85.97,85.98,85.97,85.98,900.0,54.652,54.6583,54.652,54.6583,900.0
2012-07-06 13:20:00,85.98,86.02,85.98,86.01,67700.0,54.6583,54.6838,54.6583,54.6774,67700.0
2012-07-06 13:30:00,85.99,85.99,85.98,85.98,900.0,54.6647,54.6647,54.6583,54.6583,900.0
2012-07-06 13:40:00,86.0,86.01,86.0,86.01,300.0,54.671,54.6774,54.671,54.6774,300.0
2012-07-06 13:50:00,86.04,86.05,86.02,86.05,6000.0,54.6965,54.7028,54.6838,54.7028,6000.0
2012-07-06 14:00:00,86.01,86.05,86.0,86.02,10500.0,54.6774,54.7028,54.671,54.6838,10500.0
2012-07-06 14:10:00,86.03,86.05,85.99,86.05,5400.0,54.6901,54.7028,54.6647,54.7028,5400.0
2012-07-06 14:20:00,86.04,86.05,86.02,86.05,4900.0,54.6965,54.7028,54.6838,54.7028,4900.0
2012-07-06 14:30:00,86.02,86.03,86.01,86.03,8100.0,54.6838,54.6901,54.6774,54.6901,8100.0
2012-07-06 14:40:00,86.03,86.03,86.0,86.01,3600.0,54.6901,54.6901,54.671,54.6774,3600.0
2012-07-06 14:50:00,86.03,86.03,86.01,86.03,3500.0,54.6901,54.6901,54.6774,54.6901,3500.0
2012-07-06 15:00:00,85.99,85.99,85.99,85.99,100.0,54.6647,54.6647,54.6647,54.6647,100.0
2012-07-06 15:10:00,86.02,86.03,85.99,86.03,500.0,54.6838,54.6901,54.6647,54.6901,500.0
2012-07-06 15:20:00,86.02,86.02,86.0,86.02,2500.0,54.6838,54.6838,54.671,54.6838,2500.0
2012-07-06 15:30:00,86.03,86.03,86.0,86.01,8700.0,54.6901,54.6901,54.671,54.6774,8700.0
2012-07-06 15:40:00,86.02,86.02,86.01,86.01,900.0,54.6838,54.6838,54.6774,54.6774,900.0
2012-07-06 15:50:00,86.01,86.02,86.0,86.01,6900.0,54.6774,54.6838,54.671,54.6774,6900.0
2012-07-09 09:30:00,86.0,86.0,85.95,85.98,7400.0,54.671,54.671,54.6393,54.6583,7400.0
2012-07-09 09:40:00,86.0,86.02,85.98,85.99,3900.0,54.671,54.6838,54.6583,54.6647,3900.0
2012-07-09 09:50:00,86.02,86.03,86.02,86.03,1100.0,54.6838,54.6901,54.6838,54.6901,1100.0
2012-07-09 10:00:00,86.05,86.05,86.03,86.03,4700.0,54.7028,54.7028,54.6901,54.6901,4700.0
2012-07-09 10:10:00,86.05,86.05,86.05,86.05,300.0,54.7028,54.7028,54.7028,54.7028,300.0
2012-07-09 10:20:00,86.04,86.05,86.02,86.03,2300.0,54.6965,54.7028,54.6838,54.6901,2300.0
2012-07-09 10:30:00,86.03,86.04,86.01,86.01,2400.0,54.6901,54.6965,54.6774,54.6774,2400.0
2012-07-09 10:40:00,86.03,86.03,85.99,86.0,700.0,54.6901,54.6901,54.6647,54.671,700.0
2012-07-09 10:50:00,85.98,86.0,85.98,85.99,1300.0,54.6583,54.671,54.6583,54.6647,1300.0
2012-07-09 11:00:00,86.0,86.01,85.99,86.01,700.0,54.671,54.6774,54.6647,54.6774,700.0
2012-07-09 11:10:00,86.0,86.03,86.0,86.03,1200.0,54.671,54.6901,54.671,54.6901,1200.0
2012-07-09 11:20:00,86.03,86.04,86.01,86.04,800.0,54.6901,54.6965,54.6774,54.6965,800.0
2012-07-09 11:30:00,86.03,86.05,86.03,86.05,500.0,54.6901,54.7028,54.6901,54.7028,500.0
2012-07-09 11:40:00,86.05,86.05,86.05,86.05,300.0,54.7028,54.7028,54.7028,54.7028,300.0
2012-07-09 11:50:00,86.06,86.07,86.05,86.06,1700.0,54.7092,54.7155,54.7028,54.7092,1700.0
2012-07-09 12:00:00,86.07,86.08,86.06,86.06,2900.0,54.7155,54.7219,54.7092,54.7092,2900.0
2012-07-09 12:10:00,86.06,86.06,86.03,86.03,4100.0,54.7092,54.7092,54.6901,54.6901,4100.0
2012-07-09 12:20:00,86.06,86.06,86.06,86.06,23600.0,54.7092,54.7092,54.7092,54.7092,23600.0
2012-07-09 12:30:00,86.06,86.06,86.02,86.06,5700.0,54.7092,54.7092,54.6838,54.7092,5700.0
2012-07-09 12:40:00,86.06,86.06,86.03,86.06,3500.0,54.7092,54.7092,54.6901,54.7092,3500.0
2012-07-09 12:50:00,86.06,86.06,86.05,86.06,1900.0,54.7092,54.7092,54.7028,54.7092,1900.0
2012-07-09 13:00:00,86.06,86.06,86.05,86.05,700.0,54.7092,54.7092,54.7028,54.7028,700.0
2012-07-09 13:10:00,86.07,86.07,86.04,86.06,4900.0,54.7155,54.7155,54.6965,54.7092,4900.0
2012-07-09 13:20:00,86.03,86.07,86.03,86.04,7100.0,54.6901,54.7155,54.6901,54.6965,7100.0
2012-07-09 13:30:00,86.04,86.07,86.04,86.07,2000.0,54.6965,54.7155,54.6965,54.7155,2000.0
2012-07-09 13:40:00,86.06,86.06,85.99,86.01,10100.0,54.7092,54.7092,54.6647,54.6774,10100.0
2012-07-09 13:50:00,86.01,86.05,86.0,86.03,3000.0,54.6774,54.7028,54.671,54.6901,3000.0
2012-07-09 14:00:00,86.04,86.04,86.04,86.04,2500.0,54.6965,54.6965,54.6965,54.6965,2500.0
2012-07-09 14:10:00,86.05,86.06,86.04,86.06,5200.0,54.7028,54.7092,54.6965,54.7092,5200.0
2012-07-09 14:20:00,86.06,86.09,86.05,86.06,10100.0,54.7092,54.7283,54.7028,54.7092,10100.0
2012-07-09 14:30:00,86.06,86.08,86.05,86.07,3100.0,54.7092,54.7219,54.7028,54.7155,3100.0
2012-07-09 14:40:00,86.08,86.08,86.07,86.08,1000.0,54.7219,54.7219,54.7155,54.7219,1000.0
2012-07-09 14:50:00,86.08,86.08,86.07,86.07,300.0,54.7219,54.7219,54.7155,54.7155,300.0
2012-07-09 15:00:00,86.09,86.09,86.03,86.06,8400.0,54.7283,54.7283,54.6901,54.7092,8400.0
2012-07-09 15:10:00,86.06,86.07,86.05,86.07,5500.0,54.7092,54.7155,54.7028,54.7155,5500.0
2012-07-09 15:20:00,86.08,86.09,86.07,86.09,3400.0,54.7219,54.7283,54.7155,54.7283,3400.0
2012-07-09 15:30:00,86.09,86.09,86.05,86.08,8100.0,54.7283,54.7283,54.7028,54.7219,8100.0
2012-07-09 15:40:00,86.06,86.1,86.06,86.09,8200.0,54.7092,54.7346,54.7092,54.7283,8200.0
2012-07-09 15:50:00,86.1,86.1,86.07,86.09,12500.0,54.7346,54.7346,54.7155,54.7283,12500.0
2012-07-10 09:30:00,86.05,86.05,86.0,86.0,12800.0,54.7028,54.7028,54.671,54.671,12800.0
2012-07-10 09:40:00,86.02,86.03,85.98,86.01,5900.0,54.6838,54.6901,54.6583,54.6774,5900.0
2012-07-10 09:50:00,86.01,86.03,86.01,86.03,1900.0,54.6774,54.6901,54.6774,54.6901,1900.0
2012-07-10 10:00:00,86.04,86.06,86.03,86.06,4300.0,54.6965,54.7092,54.6901,54.7092,4300.0
2012-07-10 10:10:00,86.05,86.07,86.04,86.05,3700.0,54.7028,54.7155,54.6965,54.7028,3700.0
2012-07-10 10:20:00,86.05,86.07,86.04,86.06,2000.0,54.7028,54.7155,54.6965,54.7092,2000.0
2012-07-10 10:30:00,86.06,86.08,86.06,86.08,4100.0,54.7092,54.7219,54.7092,54.7219,4100.0
2012-07-10 10:40:00,86.07,86.08,86.03,86.06,5200.0,54.7155,54.7219,54.6901,54.7092,5200.0
2012-07-10 10:50:00,86.04,86.08,86.04,86.06,9300.0,54.6965,54.7219,54.6965,54.7092,9300.0
2012-07-10 11:00:00,86.05,86.09,86.04,86.09,1500.0,54.7028,54.7283,54.6965,54.7283,1500.0
2012-07-10 11:10:00,86.07,86.09,86.07,86.08,1200.0,54.7155,54.7283,54.7155,54.7219,1200.0
2012-07-10 11:20:00,86.07,86.07,86.07,86.07,2500.0,54.7155,54.7155,54.7155,54.7155,2500.0
2012-07-10 11:30:00,86.08,86.08,86.07,86.08,8300.0,54.7219,54.7219,54.7155,54.7219,8300.0
2012-07-10 11:40:00,86.08,86.09,86.08,86.09,1700.0,54.7219,54.7283,54.7219,54.7283,1700.0
2012-07-10 11:50:00,86.07,86.07,86.07,86.07,300.0,54.7155,54.7155,54.7155,54.7155,300.0
2012-07-10 12:00:00,86.07,86.07,86.06,86.06,700.0,54.7155,54.7155,54.7092,54.7092,700.0
2012-07-10 12:10:00,86.05,86.08,86.05,86.08,9000.0,54.7028,54.7219,54.7028,54.7219,9000.0
2012-07-10 12:20:00,86.08,86.08,86.06,86.08,8100.0,54.7219,54.7219,54.7092,54.7219,8100.0
2012-07-10 12:30:00,86.07,86.08,86.07,86.08,2100.0,54.7155,54.7219,54.7155,54.7219,2100.0
2012-07-10 12:40:00,86.07,86.08,86.06,86.07,2600.0,54.7155,54.7219,54.7092,54.7155,2600.0
2012-07-10 12:50:00,86.07,86.07,86.05,86.06,1700.0,54.7155,54.7155,54.7028,54.7092,1700.0
2012-07-10 13:00:00,86.06,86.06,86.05,86.05,600.0,54.7092,54.7092,54.7028,54.7028,600.0
2012-07-10 13:10:00,86.06,86.07,86.05,86.07,6700.0,54.7092,54.7155,54.7028,54.7155,6700.0
2012-07-10 13:20:00,86.07,86.11,86.06,86.08,3300.0,54.7155,54.741,54.7092,54.7219,3300.0
2012-07-10 13:30:00,86.11,86.11,86.08,86.1,1500.0,54.741,54.741,54.7219,54.7346,1500.0
2012-07-10 13:40:00,86.1,86.1,86.08,86.09,5800.0,54.7346,54.7346,54.7219,54.7283,5800.0
2012-07-10 13:50:00,86.08,86.1,86.08,86.1,1900.0,54.7219,54.7346,54.7219,54.7346,1900.0
2012-07-10 14:00:00,86.11,86.11,86.09,86.1,3900.0,54.741,54.741,54.7283,54.7346,3900.0
2012-07-10 14:10:00,86.1,86.11,86.1,86.11,6200.0,54.7346,54.741,54.7346,54.741,6200.0
2012-07-10 14:20:00,86.11,86.11,86.11,86.11,800.0,54.741,54.741,54.741,54.741,800.0
2012-07-10 14:30:00,86.11,86.11,86.1,86.11,5900.0,54.741,54.741,54.7346,54.741,5900.0
2012-07-10 14:40:00,86.1,86.12,86.1,86.11,5900.0,54.7346,54.7473,54.7346,54.741,5900.0
2012-07-10 14:50:00,86.12,86.12,86.11,86.11,2800.0,54.7473,54.7473,54.741,54.741,2800.0
2012-07-10 15:00:00,86.11,86.12,86.11,86.11,700.0,54.741,54.7473,54.741,54.741,700.0
2012-07-10 15:10:00,86.11,86.12,86.11,86.11,3200.0,54.741,54.7473,54.741,54.741,3200.0
2012-07-10 15:20:00,86.11,86.11,86.1,86.1,1100.0,54.741,54.741,54.7346,54.7346,1100.0
2012-07-10 15:30:00,86.1,86.1,86.1,86.1,0.0,54.7346,54.7346,54.7346,54.7346,0.0
2012-07-10 15:40:00,86.11,86.11,86.08,86.08,3000.0,54.741,54.741,54.7219,54.7219,3000.0
2012-07-10 15:50:00,86.08,86.09,86.08,86.08,6900.0,54.7219,54.7283,54.7219,54.7219,6900.0
2012-07-11 09:30:00,86.29,86.29,86.18,86.19,7800.0,54.8554,54.8554,54.7855,54.7918,7800.0
2012-07-11 09:40:00,86.2,86.25,86.2,86.25,7500.0,54.7982,54.83,54.7982,54.83,7500.0
2012-07-11 09:50:00,86.24,86.25,86.21,86.21,1800.0,54.8236,54.83,54.8045,54.8045,1800.0
2012-07-11 10:00:00,86.22,86.22,86.19,86.22,8100.0,54.8109,54.8109,54.7918,54.8109,8100.0
2012-07-11 10:10:00,86.21,86.21,86.19,86.19,1100.0,54.8045,54.8045,54.7918,54.7918,1100.0
2012-07-11 10:20:00,86.22,86.22,86.22,86.22,800.0,54.8109,54.8109,54.8109,54.8109,800.0
2012-07-11 10:30:00,86.22,86.22,86.22,86.22,700.0,54.8109,54.8109,54.8109,54.8109,700.0
2012-07-11 10:40:00,86.22,86.24,86.2,86.23,11100.0,54.8109,54.8236,54.7982,54.8173,11100.0
2012-07-11 10:50:00,86.24,86.25,86.24,86.25,1700.0,54.8236,54.83,54.8236,54.83,1700.0
2012-07-11 11:00:00,86.24,86.25,86.21,86.21,4100.0,54.8236,54.83,54.8045,54.8045,4100.0
2012-07-11 11:10:00,86.21,86.24,86.18,86.22,10000.0,54.8045,54.8236,54.7855,54.8109,10000.0
2012-07-11 11:20:00,86.24,86.24,86.22,86.23,8200.0,54.8236,54.8236,54.8109,54.8173,8200.0
2012-07-11 11:30:00,86.22,86.22,86.21,86.21,500.0,54.8109,54.8109,54.8045,54.8045,500.0
2012-07-11 11:40:00,86.22,86.23,86.22,86.22,1500.0,54.8109,54.8173,54.8109,54.8109,1500.0
2012-07-11 11:50:00,86.22,86.23,86.22,86.23,900.0,54.8109,54.8173,54.8109,54.8173,900.0
2012-07-11 12:00:00,86.22,86.22,86.21,86.22,2100.0,54.8109,54.8109,54.8045,54.8109,2100.0
2012-07-11 12:10:00,86.2,86.23,86.2,86.23,1200.0,54.7982,54.8173,54.7982,54.8173,1200.0
2012-07-11 12:20:00,86.22,86.22,86.21,86.21,600.0,54.8109,54.8109,54.8045,54.8045,600.0
2012-07-11 12:30:00,86.22,86.22,86.22,86.22,2900.0,54.8109,54.8109,54.8109,54.8109,2900.0
2012-07-11 12:40:00,86.22,86.23,86.21,86.23,10800.0,54.8109,54.8173,54.8045,54.8173,10800.0
2012-07-11 12:50:00,86.21,86.23,86.21,86.22,1000.0,54.8045,54.8173,54.8045,54.8109,1000.0
2012-07-11 13:00:00,86.22,86.27,86.22,86.26,10200.0,54.8109,54.8427,54.8109,54.8363,10200.0
2012-07-11 13:10:00,86.25,86.25,86.2,86.23,18500.0,54.83,54.83,54.7982,54.8173,18500.0
2012-07-11 13:20:00,86.26,86.26,86.22,86.22,2900.0,54.8363,54.8363,54.8109,54.8109,2900.0
2012-07-11 13:30:00,86.23,86.24,86.19,86.19,8900.0,54.8173,54.8236,54.7918,54.7918,8900.0
2012-07-11 13:40:00,86.19,86.25,86.19,86.25,13000.0,54.7918,54.83,54.7918,54.83,13000.0
2012-07-11 13:50:00,86.22,86.25,86.21,86.21,3800.0,54.8109,54.83,54.8045,54.8045,3800.0
2012-07-11 14:00:00,86.21,86.24,86.2,86.23,14400.0,54.8045,54.8236,54.7982,54.8173,14400.0
2012-07-11 14:10:00,86.25,86.25,86.16,86.22,11700.0,54.83,54.83,54.7728,54.8109,11700.0
2012-07-11 14:20:00,86.22,86.23,86.17,86.21,11100.0,54.8109,54.8173,54.7791,54.8045,11100.0
2012-07-11 14:30:00,86.24,86.24,86.21,86.24,6700.0,54.8236,54.8236,54.8045,54.8236,6700.0
2012-07-11 14:40:00,86.23,86.23,86.21,86.21,700.0,54.8173,54.8173,54.8045,54.8045,700.0
2012-07-11 14:50:00,86.22,86.22,86.18,86.18,1700.0,54.8109,54.8109,54.7855,54.7855,1700.0
2012-07-11 15:00:00,86.2,86.2,86.1,86.13,10900.0,54.7982,54.7982,54.7346,54.7537,10900.0
2012-07-11 15:10:00,86.11,86.14,86.1,86.12,8300.0,54.741,54.76,54.7346,54.7473,8300.0
2012-07-11 15:20:00,86.13,86.17,86.09,86.11,8300.0,54.7537,54.7791,54.7283,54.741,8300.0
2012-07-11 15:30:00,86.11,86.14,86.09,86.1,5100.0,54.741,54.76,54.7283,54.7346,5100.0
2012-07-11 15:40:00,86.08,86.08,86.04,86.06,5900.0,54.7219,54.7219,54.6965,54.7092,5900.0
2012-07-11 15:50:00,86.06,86.07,86.04,86.07,8200.0,54.7092,54.7155,54.6965,54.7155,8200.0
2012-07-12 09:30:00,86.25,86.25,86.08,86.24,12700.0,54.83,54.83,54.7219,54.8236,12700.0
2012-07-12 09:40:00,86.2,86.2,86.17,86.2,1200.0,54.7982,54.7982,54.7791,54.7982,1200.0
2012-07-12 09:50:00,86.22,86.22,86.17,86.22,7900.0,54.8109,54.8109,54.7791,54.8109,7900.0
2012-07-12 10:00:00,86.22,86.22,86.16,86.21,16200.0,54.8109,54.8109,54.7728,54.8045,16200.0
2012-07-12 10:10:00,86.22,86.23,86.2,86.23,1900.0,54.8109,54.8173,54.7982,54.8173,1900.0
2012-07-12 10:20:00,86.21,86.25,86.21,86.25,11700.0,54.8045,54.83,54.8045,54.83,11700.0
2012-07-12 10:30:00,86.23,86.25,86.21,86.25,13000.0,54.8173,54.83,54.8045,54.83,13000.0
2012-07-12 10:40:00,86.25,86.25,86.25,86.25,1100.0,54.83,54.83,54.83,54.83,1100.0
2012-07-12 10:50:00,86.26,86.27,86.24,86.27,1100.0,54.8363,54.8427,54.8236,54.8427,1100.0
2012-07-12 11:00:00,86.27,86.27,86.26,86.27,1900.0,54.8427,54.8427,54.8363,54.8427,1900.0
2012-07-12 11:10:00,86.26,86.28,86.26,86.28,1800.0,54.8363,54.849,54.8363,54.849,1800.0
2012-07-12 11:20:00,86.25,86.27,86.23,86.27,2000.0,54.83,54.8427,54.8173,54.8427,2000.0
2012-07-12 11:30:00,86.26,86.27,86.26,86.27,1600.0,54.8363,54.8427,54.8363,54.8427,1600.0
2012-07-12 11:40:00,86.25,86.26,86.25,86.26,3500.0,54.83,54.8363,54.83,54.8363,3500.0
2012-07-12 11:50:00,86.24,86.25,86.23,86.23,400.0,54.8236,54.83,54.8173,54.8173,400.0
2012-07-12 12:00:00,86.28,86.28,86.27,86.28,8900.0,54.849,54.849,54.8427,54.849,8900.0
2012-07-12 12:10:00,86.27,86.27,86.27,86.27,100.0,54.8427,54.8427,54.8427,54.8427,100.0
2012-07-12 12:20:00,86.27,86.27,86.27,86.27,1400.0,54.8427,54.8427,54.8427,54.8427,1400.0
2012-07-12 12:30:00,86.25,86.25,86.25,86.25,100.0,54.83,54.83,54.83,54.83,100.0
2012-07-12 12:40:00,86.27,86.27,86.27,86.27,3400.0,54.8427,54.8427,54.8427,54.8427,3400.0
2012-07-12 12:50:00,86.26,86.26,86.21,86.22,7100.0,54.8363,54.8363,54.8045,54.8109,7100.0
2012-07-12 13:00:00,86.23,86.25,86.22,86.25,5500.0,54.8173,54.83,54.8109,54.83,5500.0
2012-07-12 13:10:00,86.23,86.26,86.23,86.26,2200.0,54.8173,54.8363,54.8173,54.8363,2200.0
2012-07-12 13:20:00,86.23,86.28,86.23,86.28,1400.0,54.8173,54.849,54.8173,54.849,1400.0
2012-07-12 13:30:00,86.27,86.3,86.27,86.29,10900.0,54.8427,54.8618,54.8427,54.8554,10900.0
2012-07-12 13:40:00,86.3,86.31,86.29,86.29,6100.0,54.8618,54.8681,54.8554,54.8554,6100.0
2012-07-12 13:50:00,86.28,86.3,86.25,86.3,14800.0,54.849,54.8618,54.83,54.8618,14800.0
2012-07-12 14:00:00,86.3,86.3,86.28,86.28,600.0,54.8618,54.8618,54.849,54.849,600.0
2012-07-12 14:10:00,86.3,86.3,86.27,86.27,9300.0,54.8618,54.8618,54.8427,54.8427,9300.0
2012-07-12 14:20:00,86.27,86.28,86.26,86.27,3500.0,54.8427,54.849,54.8363,54.8427,3500.0
2012-07-12 14:30:00,86.27,86.28,86.25,86.26,4400.0,54.8427,54.849,54.83,54.8363,4400.0
2012-07-12 14:40:00,86.25,86.3,86.25,86.28,2200.0,54.83,54.8618,54.83,54.849,2200.0
2012-07-12 14:50:00,86.27,86.29,86.27,86.29,3500.0,54.8427,54.8554,54.8427,54.8554,3500.0
2012-07-12 15:00:00,86.29,86.3,86.25,86.27,3400.0,54.8554,54.8618,54.83,54.8427,3400.0
2012-07-12 15:10:00,86.27,86.32,86.25,86.32,31600.0,54.8427,54.8745,54.83,54.8745,31600.0
2012-07-12 15:20:00,86.32,86.33,86.31,86.31,2200.0,54.8745,54.8808,54.8681,54.8681,2200.0
2012-07-12 15:30:00,86.32,86.33,86.31,86.33,3400.0,54.8745,54.8808,54.8681,54.8808,3400.0
2012-07-12 15:40:00,86.32,86.35,86.32,86.35,5300.0,54.8745,54.8935,54.8745,54.8935,5300.0
2012-07-12 15:50:00,86.34,86.35,86.33,86.34,11200.0,54.8872,54.8935,54.8808,54.8872,11200.0
2012-07-13 09:30:00,86.37,86.37,86.29,86.3,4700.0,54.9063,54.9063,54.8554,54.8618,4700.0
2012-07-13 09:40:00,86.3,86.31,86.3,86.31,1800.0,54.8618,54.8681,54.8618,54.8681,1800.0
2012-07-13 09:50:00,86.29,86.32,86.29,86.32,300.0,54.8554,54.8745,54.8554,54.8745,300.0
2012-07-13 10:00:00,86.31,86.31,86.25,86.25,2400.0,54.8681,54.8681,54.83,54.83,2400.0
2012-07-13 10:10:00,86.26,86.27,86.23,86.27,13300.0,54.8363,54.8427,54.8173,54.8427,13300.0
2012-07-13 10:20:00,86.26,86.28,86.26,86.28,7100.0,54.8363,54.849,54.8363,54.849,7100.0
2012-07-13 10:30:00,86.28,86.28,86.28,86.28,0.0,54.849,54.849,54.849,54.849,0.0
2012-07-13 10:40:00,86.28,86.28,86.28,86.28,600.0,54.849,54.849,54.849,54.849,600.0
2012-07-13 10:50:00,86.28,86.28,86.27,86.28,900.0,54.849,54.849,54.8427,54.849,900.0
2012-07-13 11:00:00,86.32,86.32,86.32,86.32,600.0,54.8745,54.8745,54.8745,54.8745,600.0
2012-07-13 11:10:00,86.33,86.35,86.3,86.33,22200.0,54.8808,54.8935,54.8618,54.8808,22200.0
2012-07-13 11:20:00,86.33,86.35,86.27,86.33,9200.0,54.8808,54.8935,54.8427,54.8808,9200.0
2012-07-13 11:30:00,86.32,86.33,86.31,86.31,2900.0,54.8745,54.8808,54.8681,54.8681,2900.0
2012-07-13 11:40:00,86.35,86.35,86.33,86.35,4800.0,54.8935,54.8935,54.8808,54.8935,4800.0
2012-07-13 11:50:00,86.34,86.34,86.31,86.31,500.0,54.8872,54.8872,54.8681,54.8681,500.0
2012-07-13 12:00:00,86.34,86.34,86.34,86.34,600.0,54.8872,54.8872,54.8872,54.8872,600.0
2012-07-13 12:10:00,86.3,86.3,86.3,86.3,100.0,54.8618,54.8618,54.8618,54.8618,100.0
2012-07-13 12:20:00,86.3,86.35,86.3,86.31,11800.0,54.8618,54.8935,54.8618,54.8681,11800.0
2012-07-13 12:30:00,86.31,86.32,86.29,86.32,6200.0,54.8681,54.8745,54.8554,54.8745,6200.0
2012-07-13 12:40:00,86.33,86.34,86.33,86.34,700.0,54.8808,54.8872,54.8808,54.8872,700.0
2012-07-13 12:50:00,86.32,86.35,86.32,86.32,1500.0,54.8745,54.8935,54.8745,54.8745,1500.0
2012-07-13 13:00:00,86.33,86.34,86.33,86.34,600.0,54.8808,54.8872,54.8808,54.8872,600.0
2012-07-13 13:10:00,86.32,86.34,86.32,86.33,2800.0,54.8745,54.8872,54.8745,54.8808,2800.0
2012-07-13 13:20:00,86.34,86.34,86.33,86.34,1400.0,54.8872,54.8872,54.8808,54.8872,1400.0
2012-07-13 13:30:00,86.34,86.34,86.31,86.34,15800.0,54.8872,54.8872,54.8681,54.8872,15800.0
2012-07-13 13:40:00,86.31,86.34,86.31,86.33,4600.0,54.8681,54.8872,54.8681,54.8808,4600.0
2012-07-13 13:50:00,86.34,86.34,86.3,86.3,6900.0,54.8872,54.8872,54.8618,54.8618,6900.0
2012-07-13 14:00:00,86.3,86.3,86.28,86.28,2700.0,54.8618,54.8618,54.849,54.849,2700.0
2012-07-13 14:10:00,86.3,86.3,86.29,86.29,200.0,54.8618,54.8618,54.8554,54.8554,200.0
2012-07-13 14:20:00,86.31,86.31,86.31,86.31,700.0,54.8681,54.8681,54.8681,54.8681,700.0
2012-07-13 14:30:00,86.29,86.31,86.27,86.29,8600.0,54.8554,54.8681,54.8427,54.8554,8600.0
2012-07-13 14:40:00,86.29,86.3,86.29,86.3,3400.0,54.8554,54.8618,54.8554,54.8618,3400.0
2012-07-13 14:50:00,86.32,86.35,86.32,86.35,4100.0,54.8745,54.8935,54.8745,54.8935,4100.0
2012-07-13 15:00:00,86.35,86.35,86.34,86.35,900.0,54.8935,54.8935,54.8872,54.8935,900.0
2012-07-13 15:10:00,86.33,86.34,86.33,86.34,5500.0,54.8808,54.8872,54.8808,54.8872,5500.0
2012-07-13 15:20:00,86.33,86.38,86.33,86.38,7900.0,54.8808,54.9126,54.8808,54.9126,7900.0
2012-07-13 15:30:00,86.37,86.37,86.37,86.37,1500.0,54.9063,54.9063,54.9063,54.9063,1500.0
2012-07-13 15:40:00,86.36,86.38,86.36,86.38,2300.0,54.8999,54.9126,54.8999,54.9126,2300.0
2012-07-13 15:50:00,86.38,86.38,86.35,86.36,4900.0,54.9126,54.9126,54.8935,54.8999,4900.0
2012-07-16 09:30:00,86.45,86.53,86.45,86.52,9600.0,54.9571,55.008,54.9571,55.0016,9600.0
2012-07-16 09:40:00,86.54,86.57,86.48,86.57,7900.0,55.0143,55.0334,54.9762,55.0334,7900.0
2012-07-16 09:50:00,86.57,86.62,86.57,86.62,7200.0,55.0334,55.0652,55.0334,55.0652,7200.0
2012-07-16 10:00:00,86.62,86.62,86.58,86.58,2500.0,55.0652,55.0652,55.0398,55.0398,2500.0
2012-07-16 10:10:00,86.59,86.59,86.57,86.57,200.0,55.0461,55.0461,55.0334,55.0334,200.0
2012-07-16 10:20:00,86.58,86.58,86.57,86.57,200.0,55.0398,55.0398,55.0334,55.0334,200.0
2012-07-16 10:30:00,86.57,86.61,86.55,86.55,8400.0,55.0334,55.0588,55.0207,55.0207,8400.0
2012-07-16 10:40:00,86.54,86.56,86.54,86.56,2200.0,55.0143,55.027,55.0143,55.027,2200.0
2012-07-16 10:50:00,86.55,86.56,86.55,86.56,500.0,55.0207,55.027,55.0207,55.027,500.0
2012-07-16 11:00:00,86.59,86.62,86.55,86.58,36200.0,55.0461,55.0652,55.0207,55.0398,36200.0
2012-07-16 11:10:00,86.59,86.6,86.56,86.56,8600.0,55.0461,55.0525,55.027,55.027,8600.0
2012-07-16 11:20:00,86.57,86.62,86.57,86.62,8400.0,55.0334,55.0652,55.0334,55.0652,8400.0
2012-07-16 11:30:00,86.62,86.62,86.59,86.62,16900.0,55.0652,55.0652,55.0461,55.0652,16900.0
2012-07-16 11:40:00,86.63,86.64,86.62,86.64,1500.0,55.0715,55.0779,55.0652,55.0779,1500.0
2012-07-16 11:50:00,86.64,86.64,86.63,86.64,7600.0,55.0779,55.0779,55.0715,55.0779,7600.0
2012-07-16 12:00:00,86.63,86.64,86.58,86.6,9500.0,55.0715,55.0779,55.0398,55.0525,9500.0
2012-07-16 12:10:00,86.6,86.62,86.58,86.61,10700.0,55.0525,55.0652,55.0398,55.0588,10700.0
2012-07-16 12:20:00,86.61,86.62,86.61,86.62,9300.0,55.0588,55.0652,55.0588,55.0652,9300.0
2012-07-16 12:30:00,86.62,86.64,86.56,86.62,248700.0,55.0652,55.0779,55.027,55.0652,248700.0
2012-07-16 12:40:00,86.61,86.62,86.58,86.62,9000.0,55.0588,55.0652,55.0398,55.0652,9000.0
2012-07-16 12:50:00,86.62,86.62,86.57,86.59,8700.0,55.0652,55.0652,55.0334,55.0461,8700.0
2012-07-16 13:00:00,86.59,86.6,86.55,86.57,3400.0,55.0461,55.0525,55.0207,55.0334,3400.0
2012-07-16 13:10:00,86.59,86.59,86.58,86.58,200.0,55.0461,55.0461,55.0398,55.0398,200.0
2012-07-16 13:20:00,86.59,86.61,86.56,86.56,2600.0,55.0461,55.0588,55.027,55.027,2600.0
2012-07-16 13:30:00,86.58,86.59,86.58,86.59,1000.0,55.0398,55.0461,55.0398,55.0461,1000.0
2012-07-16 13:40:00,86.59,86.6,86.57,86.57,1900.0,55.0461,55.0525,55.0334,55.0334,1900.0
2012-07-16 13:50:00,86.6,86.61,86.6,86.6,1700.0,55.0525,55.0588,55.0525,55.0525,1700.0
2012-07-16 14:00:00,86.58,86.61,86.58,86.59,21900.0,55.0398,55.0588,55.0398,55.0461,21900.0
2012-07-16 14:10:00,86.61,86.61,86.57,86.57,3100.0,55.0588,55.0588,55.0334,55.0334,3100.0
2012-07-16 14:20:00,86.59,86.59,86.57,86.57,1200.0,55.0461,55.0461,55.0334,55.0334,1200.0
2012-07-16 14:30:00,86.59,86.6,86.53,86.55,8400.0,55.0461,55.0525,55.008,55.0207,8400.0
2012-07-16 14:40:00,86.54,86.54,86.54,86.54,5200.0,55.0143,55.0143,55.0143,55.0143,5200.0
2012-07-16 14:50:00,86.53,86.54,86.53,86.53,2600.0,55.008,55.0143,55.008,55.008,2600.0
2012-07-16 15:00:00,86.54,86.54,86.52,86.53,2800.0,55.0143,55.0143,55.0016,55.008,2800.0
2012-07-16 15:10:00,86.52,86.55,86.52,86.55,2700.0,55.0016,55.0207,55.0016,55.0207,2700.0
2012-07-16 15:20:00,86.53,86.55,86.51,86.51,10600.0,55.008,55.0207,54.9953,54.9953,10600.0
2012-07-16 15:30:00,86.5,86.51,86.5,86.51,200.0,54.9889,54.9953,54.9889,54.9953,200.0
2012-07-16 15:40:00,86.53,86.54,86.51,86.54,4200.0,55.008,55.0143,54.9953,55.0143,4200.0
2012-07-16 15:50:00,86.54,86.54,86.49,86.53,6300.0,55.0143,55.0143,54.9825,55.008,6300.0
2012-07-17 09:30:00,86.5,86.61,86.5,86.61,7200.0,54.9889,55.0588,54.9889,55.0588,7200.0
2012-07-17 09:40:00,86.54,86.61,86.54,86.61,2200.0,55.0143,55.0588,55.0143,55.0588,2200.0
2012-07-17 09:50:00,86.6,86.61,86.6,86.6,1000.0,55.0525,55.0588,55.0525,55.0525,1000.0
2012-07-17 10:00:00,86.61,86.66,86.6,86.66,3900.0,55.0588,55.0906,55.0525,55.0906,3900.0
2012-07-17 10:10:00,86.63,86.63,86.63,86.63,200.0,55.0715,55.0715,55.0715,55.0715,200.0
2012-07-17 10:20:00,86.61,86.61,86.6,86.6,900.0,55.0588,55.0588,55.0525,55.0525,900.0
2012-07-17 10:30:00,86.63,86.63,86.6,86.6,800.0,55.0715,55.0715,55.0525,55.0525,800.0
2012-07-17 10:40:00,86.61,86.66,86.61,86.65,3700.0,55.0588,55.0906,55.0588,55.0843,3700.0
2012-07-17 10:50:00,86.63,86.67,86.63,86.65,1200.0,55.0715,55.097,55.0715,55.0843,1200.0
2012-07-17 11:00:00,86.61,86.67,86.6,86.63,4200.0,55.0588,55.097,55.0525,55.0715,4200.0
2012-07-17 11:10:00,86.63,86.63,86.61,86.63,1800.0,55.0715,55.0715,55.0588,55.0715,1800.0
2012-07-17 11:20:00,86.6,86.62,86.6,86.62,5200.0,55.0525,55.0652,55.0525,55.0652,5200.0
2012-07-17 11:30:00,86.6,86.6,86.58,86.59,1800.0,55.0525,55.0525,55.0398,55.0461,1800.0
2012-07-17 11:40:00,86.59,86.61,86.58,86.61,1700.0,55.0461,55.0588,55.0398,55.0588,1700.0
2012-07-17 11:50:00,86.61,86.64,86.58,86.58,3800.0,55.0588,55.0779,55.0398,55.0398,3800.0
2012-07-17 12:00:00,86.58,86.59,86.58,86.59,800.0,55.0398,55.0461,55.0398,55.0461,800.0
2012-07-17 12:10:00,86.59,86.59,86.56,86.56,1100.0,55.0461,55.0461,55.027,55.027,1100.0
2012-07-17 12:20:00,86.6,86.6,86.6,86.6,1000.0,55.0525,55.0525,55.0525,55.0525,1000.0
2012-07-17 12:30:00,86.57,86.59,86.56,86.59,1000.0,55.0334,55.0461,55.027,55.0461,1000.0
2012-07-17 12:40:00,86.59,86.62,86.59,86.61,3600.0,55.0461,55.0652,55.0461,55.0588,3600.0
2012-07-17 12:50:00,86.63,86.63,86.59,86.61,8300.0,55.0715,55.0715,55.0461,55.0588,8300.0
2012-07-17 13:00:00,86.62,86.64,86.61,86.63,1500.0,55.0652,55.0779,55.0588,55.0715,1500.0
2012-07-17 13:10:00,86.62,86.63,86.6,86.6,1800.0,55.0652,55.0715,55.0525,55.0525,1800.0
2012-07-17 13:20:00,86.6,86.61,86.58,86.59,8500.0,55.0525,55.0588,55.0398,55.0461,8500.0
2012-07-17 13:30:00,86.57,86.6,86.57,86.6,1000.0,55.0334,55.0525,55.0334,55.0525,1000.0
2012-07-17 13:40:00,86.57,86.6,86.57,86.58,7000.0,55.0334,55.0525,55.0334,55.0398,7000.0
2012-07-17 13:50:00,86.59,86.61,86.58,86.59,6000.0,55.0461,55.0588,55.0398,55.0461,6000.0
2012-07-17 14:00:00,86.59,86.61,86.58,86.6,6700.0,55.0461,55.0588,55.0398,55.0525,6700.0
2012-07-17 14:10:00,86.59,86.63,86.59,86.63,7500.0,55.0461,55.0715,55.0461,55.0715,7500.0
2012-07-17 14:20:00,86.63,86.65,86.63,86.63,6400.0,55.0715,55.0843,55.0715,55.0715,6400.0
2012-07-17 14:30:00,86.61,86.65,86.61,86.64,800.0,55.0588,55.0843,55.0588,55.0779,800.0
2012-07-17 14:40:00,86.65,86.66,86.61,86.61,400.0,55.0843,55.0906,55.0588,55.0588,400.0
2012-07-17 14:50:00,86.65,86.66,86.64,86.65,7000.0,55.0843,55.0906,55.0779,55.0843,7000.0
2012-07-17 15:00:00,86.66,86.67,86.63,86.65,8400.0,55.0906,55.097,55.0715,55.0843,8400.0
2012-07-17 15:10:00,86.65,86.67,86.64,86.67,4400.0,55.0843,55.097,55.0779,55.097,4400.0
2012-07-17 15:20:00,86.67,86.69,86.64,86.64,3600.0,55.097,55.1097,55.0779,55.0779,3600.0
2012-07-17 15:30:00,86.69,86.69,86.65,86.69,2400.0,55.1097,55.1097,55.0843,55.1097,2400.0
2012-07-17 15:40:00,86.69,86.69,86.67,86.69,2100.0,55.1097,55.1097,55.097,55.1097,2100.0
2012-07-17 15:50:00,86.68,86.68,86.63,86.65,10000.0,55.1033,55.1033,55.0715,55.0843,10000.0
2012-07-18 09:30:00,86.86,86.86,86.75,86.75,20300.0,55.2178,55.2178,55.1478,55.1478,20300.0
2012-07-18 09:40:00,86.76,86.76,86.74,86.74,10200.0,55.1542,55.1542,55.1415,55.1415,10200.0
2012-07-18 09:50:00,86.75,86.75,86.72,86.72,8000.0,55.1478,55.1478,55.1288,55.1288,8000.0
2012-07-18 10:00:00,86.74,86.78,86.74,86.74,8000.0,55.1415,55.1669,55.1415,55.1415,8000.0
2012-07-18 10:10:00,86.75,86.75,86.74,86.74,3000.0,55.1478,55.1478,55.1415,55.1415,3000.0
2012-07-18 10:20:00,86.74,86.75,86.73,86.74,1700.0,55.1415,55.1478,55.1351,55.1415,1700.0
2012-07-18 10:30:00,86.75,86.75,86.73,86.73,8500.0,55.1478,55.1478,55.1351,55.1351,8500.0
2012-07-18 10:40:00,86.75,86.75,86.73,86.74,6500.0,55.1478,55.1478,55.1351,55.1415,6500.0
2012-07-18 10:50:00,86.73,86.75,86.73,86.75,3100.0,55.1351,55.1478,55.1351,55.1478,3100.0
2012-07-18 11:00:00,86.75,86.81,86.74,86.81,11300.0,55.1478,55.186,55.1415,55.186,11300.0
2012-07-18 11:10:00,86.8,86.81,86.8,86.81,15900.0,55.1796,55.186,55.1796,55.186,15900.0
2012-07-18 11:20:00,86.82,86.82,86.8,86.81,2300.0,55.1923,55.1923,55.1796,55.186,2300.0
2012-07-18 11:30:00,86.81,86.89,86.8,86.84,10000.0,55.186,55.2368,55.1796,55.205,10000.0
2012-07-18 11:40:00,86.85,86.86,86.78,86.81,22900.0,55.2114,55.2178,55.1669,55.186,22900.0
2012-07-18 11:50:00,86.81,86.82,86.81,86.82,800.0,55.186,55.1923,55.186,55.1923,800.0
2012-07-18 12:00:00,86.82,86.82,86.82,86.82,100.0,55.1923,55.1923,55.1923,55.1923,100.0
2012-07-18 12:10:00,86.82,86.83,86.78,86.8,17300.0,55.1923,55.1987,55.1669,55.1796,17300.0
2012-07-18 12:20:00,86.8,86.82,86.8,86.82,4500.0,55.1796,55.1923,55.1796,55.1923,4500.0
2012-07-18 12:30:00,86.82,86.86,86.8,86.81,11000.0,55.1923,55.2178,55.1796,55.186,11000.0
2012-07-18 12:40:00,86.82,86.84,86.81,86.84,2700.0,55.1923,55.205,55.186,55.205,2700.0
2012-07-18 12:50:00,86.85,86.85,86.82,86.85,7800.0,55.2114,55.2114,55.1923,55.2114,7800.0
2012-07-18 13:00:00,86.85,86.85,86.83,86.85,600.0,55.2114,55.2114,55.1987,55.2114,600.0
2012-07-18 13:10:00,86.85,86.86,86.84,86.86,1100.0,55.2114,55.2178,55.205,55.2178,1100.0
2012-07-18 13:20:00,86.86,86.87,86.85,86.87,3500.0,55.2178,55.2241,55.2114,55.2241,3500.0
2012-07-18 13:30:00,86.86,86.87,86.81,86.83,7900.0,55.2178,55.2241,55.186,55.1987,7900.0
2012-07-18 13:40:00,86.82,86.86,86.81,86.84,5500.0,55.1923,55.2178,55.186,55.205,5500.0
2012-07-18 13:50:00,86.87,86.87,86.81,86.82,6900.0,55.2241,55.2241,55.186,55.1923,6900.0
2012-07-18 14:00:00,86.84,86.85,86.83,86.85,9500.0,55.205,55.2114,55.1987,55.2114,9500.0
2012-07-18 14:10:00,86.85,86.85,86.83,86.85,4500.0,55.2114,55.2114,55.1987,55.2114,4500.0
2012-07-18 14:20:00,86.85,86.85,86.83,86.84,8000.0,55.2114,55.2114,55.1987,55.205,8000.0
2012-07-18 14:30:00,86.84,86.85,86.82,86.84,3600.0,55.205,55.2114,55.1923,55.205,3600.0
2012-07-18 14:40:00,86.87,86.87,86.82,86.83,4900.0,55.2241,55.2241,55.1923,55.1987,4900.0
2012-07-18 14:50:00,86.86,86.87,86.85,86.87,6600.0,55.2178,55.2241,55.2114,55.2241,6600.0
2012-07-18 15:00:00,86.87,86.87,86.85,86.85,3300.0,55.2241,55.2241,55.2114,55.2114,3300.0
2012-07-18 15:10:00,86.86,86.86,86.82,86.83,4300.0,55.2178,55.2178,55.1923,55.1987,4300.0
2012-07-18 15:20:00,86.84,86.9,86.83,86.88,27100.0,55.205,55.2432,55.1987,55.2305,27100.0
2012-07-18 15:30:00,86.86,86.86,86.84,86.86,3500.0,55.2178,55.2178,55.205,55.2178,3500.0
2012-07-18 15:40:00,86.86,86.87,86.86,86.87,3400.0,55.2178,55.2241,55.2178,55.2241,3400.0
2012-07-18 15:50:00,86.87,86.87,86.83,86.84,6200.0,55.2241,55.2241,55.1987,55.205,6200.0
2012-07-19 09:30:00,86.85,86.89,86.85,86.87,5000.0,55.2114,55.2368,55.2114,55.2241,5000.0
2012-07-19 09:40:00,86.85,86.86,86.85,86.86,1300.0,55.2114,55.2178,55.2114,55.2178,1300.0
2012-07-19 09:50:00,86.86,86.86,86.84,86.84,900.0,55.2178,55.2178,55.205,55.205,900.0
2012-07-19 10:00:00,86.86,86.9,86.85,86.9,9700.0,55.2178,55.2432,55.2114,55.2432,9700.0
2012-07-19 10:10:00,86.92,86.95,86.92,86.94,2700.0,55.2559,55.275,55.2559,55.2686,2700.0
2012-07-19 10:20:00,86.93,86.93,86.9,86.93,3000.0,55.2623,55.2623,55.2432,55.2623,3000.0
2012-07-19 10:30:00,86.92,86.96,86.92,86.96,3800.0,55.2559,55.2813,55.2559,55.2813,3800.0
2012-07-19 10:40:00,86.95,86.96,86.95,86.95,900.0,55.275,55.2813,55.275,55.275,900.0
2012-07-19 10:50:00,86.96,86.96,86.94,86.94,16600.0,55.2813,55.2813,55.2686,55.2686,16600.0
2012-07-19 11:00:00,86.91,86.94,86.9,86.92,4900.0,55.2495,55.2686,55.2432,55.2559,4900.0
2012-07-19 11:10:00,86.92,86.93,86.92,86.92,800.0,55.2559,55.2623,55.2559,55.2559,800.0
2012-07-19 11:20:00,86.91,86.95,86.91,86.92,1900.0,55.2495,55.275,55.2495,55.2559,1900.0
2012-07-19 11:30:00,86.91,86.93,86.91,86.92,1100.0,55.2495,55.2623,55.2495,55.2559,1100.0
2012-07-19 11:40:00,86.92,86.94,86.92,86.94,800.0,55.2559,55.2686,55.2559,55.2686,800.0
2012-07-19 11:50:00,86.93,86.94,86.89,86.89,2100.0,55.2623,55.2686,55.2368,55.2368,2100.0
2012-07-19 12:00:00,86.91,86.95,86.91,86.95,30700.0,55.2495,55.275,55.2495,55.275,30700.0
2012-07-19 12:10:00,86.93,86.94,86.91,86.91,14400.0,55.2623,55.2686,55.2495,55.2495,14400.0
2012-07-19 12:20:00,86.92,86.92,86.9,86.9,400.0,55.2559,55.2559,55.2432,55.2432,400.0
2012-07-19 12:30:00,86.9,86.91,86.88,86.91,4200.0,55.2432,55.2495,55.2305,55.2495,4200.0
2012-07-19 12:40:00,86.89,86.9,86.89,86.89,1300.0,55.2368,55.2432,55.2368,55.2368,1300.0
2012-07-19 12:50:00,86.9,86.91,86.87,86.89,12700.0,55.2432,55.2495,55.2241,55.2368,12700.0
2012-07-19 13:00:00,86.87,86.87,86.83,86.85,7200.0,55.2241,55.2241,55.1987,55.2114,7200.0
2012-07-19 13:10:00,86.86,86.87,86.84,86.86,9100.0,55.2178,55.2241,55.205,55.2178,9100.0
2012-07-19 13:20:00,86.86,86.88,86.86,86.88,1000.0,55.2178,55.2305,55.2178,55.2305,1000.0
2012-07-19 13:30:00,86.88,86.9,86.87,86.9,2100.0,55.2305,55.2432,55.2241,55.2432,2100.0
2012-07-19 13:40:00,86.9,86.92,86.88,86.92,4400.0,55.2432,55.2559,55.2305,55.2559,4400.0
2012-07-19 13:50:00,86.9,86.9,86.87,86.88,6900.0,55.2432,55.2432,55.2241,55.2305,6900.0
2012-07-19 14:00:00,86.88,86.88,86.87,86.88,3900.0,55.2305,55.2305,55.2241,55.2305,3900.0
2012-07-19 14:10:00,86.88,86.88,86.86,86.86,5300.0,55.2305,55.2305,55.2178,55.2178,5300.0
2012-07-19 14:20:00,86.86,86.87,86.86,86.87,1500.0,55.2178,55.2241,55.2178,55.2241,1500.0
2012-07-19 14:30:00,86.86,86.87,86.81,86.85,5700.0,55.2178,55.2241,55.186,55.2114,5700.0
2012-07-19 14:40:00,86.86,86.86,86.81,86.85,1600.0,55.2178,55.2178,55.186,55.2114,1600.0
2012-07-19 14:50:00,86.86,86.86,86.83,86.83,1200.0,55.2178,55.2178,55.1987,55.1987,1200.0
2012-07-19 15:00:00,86.84,86.87,86.82,86.86,2800.0,55.205,55.2241,55.1923,55.2178,2800.0
2012-07-19 15:10:00,86.87,86.91,86.86,86.88,115900.0,55.2241,55.2495,55.2178,55.2305,115900.0
2012-07-19 15:20:00,86.88,86.9,86.88,86.89,3600.0,55.2305,55.2432,55.2305,55.2368,3600.0
2012-07-19 15:30:00,86.9,86.91,86.89,86.9,19900.0,55.2432,55.2495,55.2368,55.2432,19900.0
2012-07-19 15:40:00,86.9,86.91,86.89,86.9,25900.0,55.2432,55.2495,55.2368,55.2432,25900.0
2012-07-19 15:50:00,86.91,86.92,86.8,86.8,23600.0,55.2495,55.2559,55.1796,55.1796,23600.0
2012-07-20 09:30:00,87.0,87.03,86.89,86.94,12000.0,55.3067,55.3258,55.2368,55.2686,12000.0
2012-07-20 09:40:00,86.93,86.99,86.91,86.99,10400.0,55.2623,55.3004,55.2495,55.3004,10400.0
2012-07-20 09:50:00,86.99,87.02,86.95,86.96,3200.0,55.3004,55.3195,55.275,55.2813,3200.0
2012-07-20 10:00:00,86.99,86.99,86.96,86.97,1600.0,55.3004,55.3004,55.2813,55.2877,1600.0
2012-07-20 10:10:00,86.97,86.97,86.95,86.96,7500.0,55.2877,55.2877,55.275,55.2813,7500.0
2012-07-20 10:20:00,86.96,86.98,86.96,86.96,15200.0,55.2813,55.294,55.2813,55.2813,15200.0
2012-07-20 10:30:00,86.96,86.99,86.95,86.99,1500.0,55.2813,55.3004,55.275,55.3004,1500.0
2012-07-20 10:40:00,86.98,86.99,86.98,86.98,10800.0,55.294,55.3004,55.294,55.294,10800.0
2012-07-20 10:50:00,86.99,86.99,86.98,86.99,7800.0,55.3004,55.3004,55.294,55.3004,7800.0
2012-07-20 11:00:00,86.99,86.99,86.97,86.99,3500.0,55.3004,55.3004,55.2877,55.3004,3500.0
2012-07-20 11:10:00,86.99,86.99,86.98,86.98,400.0,55.3004,55.3004,55.294,55.294,400.0
2012-07-20 11:20:00,86.97,86.99,86.97,86.97,1200.0,55.2877,55.3004,55.2877,55.2877,1200.0
2012-07-20 11:30:00,86.97,87.01,86.97,87.01,2000.0,55.2877,55.3131,55.2877,55.3131,2000.0
2012-07-20 11:40:00,87.01,87.01,87.0,87.01,2700.0,55.3131,55.3131,55.3067,55.3131,2700.0
2012-07-20 11:50:00,87.0,87.0,86.98,87.0,1900.0,55.3067,55.3067,55.294,55.3067,1900.0
2012-07-20 12:00:00,87.0,87.0,86.98,86.98,800.0,55.3067,55.3067,55.294,55.294,800.0
2012-07-20 12:10:00,87.02,87.02,87.0,87.01,2200.0,55.3195,55.3195,55.3067,55.3131,2200.0
2012-07-20 12:20:00,86.99,87.02,86.99,87.02,3700.0,55.3004,55.3195,55.3004,55.3195,3700.0
2012-07-20 12:30:00,87.0,87.03,87.0,87.02,4900.0,55.3067,55.3258,55.3067,55.3195,4900.0
2012-07-20 12:40:00,87.03,87.03,87.02,87.02,700.0,55.3258,55.3258,55.3195,55.3195,700.0
2012-07-20 12:50:00,87.01,87.04,86.98,87.03,28700.0,55.3131,55.3322,55.294,55.3258,28700.0
2012-07-20 13:00:00,87.04,87.06,86.99,87.06,22700.0,55.3322,55.3449,55.3004,55.3449,22700.0
2012-07-20 13:10:00,87.05,87.06,87.01,87.04,13500.0,55.3385,55.3449,55.3131,55.3322,13500.0
2012-07-20 13:20:00,87.04,87.06,87.04,87.04,2600.0,55.3322,55.3449,55.3322,55.3322,2600.0
2012-07-20 13:30:00,87.05,87.05,87.03,87.03,1200.0,55.3385,55.3385,55.3258,55.3258,1200.0
2012-07-20 13:40:00,87.04,87.04,87.02,87.03,3100.0,55.3322,55.3322,55.3195,55.3258,3100.0
2012-07-20 13:50:00,87.02,87.03,86.96,87.0,2700.0,55.3195,55.3258,55.2813,55.3067,2700.0
2012-07-20 14:00:00,87.02,87.05,87.0,87.02,3700.0,55.3195,55.3385,55.3067,55.3195,3700.0
2012-07-20 14:10:00,87.03,87.04,87.02,87.03,12500.0,55.3258,55.3322,55.3195,55.3258,12500.0
2012-07-20 14:20:00,87.02,87.04,87.02,87.03,4900.0,55.3195,55.3322,55.3195,55.3258,4900.0
2012-07-20 14:30:00,87.03,87.03,87.01,87.01,9600.0,55.3258,55.3258,55.3131,55.3131,9600.0
2012-07-20 14:40:00,87.03,87.03,87.0,87.0,1900.0,55.3258,55.3258,55.3067,55.3067,1900.0
2012-07-20 14:50:00,87.02,87.02,87.0,87.02,2800.0,55.3195,55.3195,55.3067,55.3195,2800.0
2012-07-20 15:00:00,87.01,87.01,86.99,86.99,1900.0,55.3131,55.3131,55.3004,55.3004,1900.0
2012-07-20 15:10:00,86.98,87.0,86.97,86.97,5200.0,55.294,55.3067,55.2877,55.2877,5200.0
2012-07-20 15:20:00,86.98,86.99,86.97,86.99,700.0,55.294,55.3004,55.2877,55.3004,700.0
2012-07-20 15:30:00,86.97,87.01,86.95,87.01,3400.0,55.2877,55.3131,55.275,55.3131,3400.0
2012-07-20 15:40:00,87.01,87.01,87.01,87.01,1500.0,55.3131,55.3131,55.3131,55.3131,1500.0
2012-07-20 15:50:00,87.01,87.03,87.0,87.03,2200.0,55.3131,55.3258,55.3067,55.3258,2200.0
2012-07-23 09:30:00,86.93,86.93,86.75,86.89,7900.0,55.2623,55.2623,55.1478,55.2368,7900.0
2012-07-23 09:40:00,86.85,86.93,86.85,86.93,1500.0,55.2114,55.2623,55.2114,55.2623,1500.0
2012-07-23 09:50:00,86.93,86.93,86.91,86.92,3400.0,55.2623,55.2623,55.2495,55.2559,3400.0
2012-07-23 10:00:00,86.91,86.91,86.88,86.88,1000.0,55.2495,55.2495,55.2305,55.2305,1000.0
2012-07-23 10:10:00,86.9,86.92,86.9,86.91,2900.0,55.2432,55.2559,55.2432,55.2495,2900.0
2012-07-23 10:20:00,86.91,86.92,86.89,86.91,18800.0,55.2495,55.2559,55.2368,55.2495,18800.0
2012-07-23 10:30:00,86.91,86.91,86.9,86.9,2000.0,55.2495,55.2495,55.2432,55.2432,2000.0
2012-07-23 10:40:00,86.88,86.89,86.85,86.87,2200.0,55.2305,55.2368,55.2114,55.2241,2200.0
2012-07-23 10:50:00,86.85,86.93,86.8,86.85,13600.0,55.2114,55.2623,55.1796,55.2114,13600.0
2012-07-23 11:00:00,86.86,86.86,86.81,86.81,1200.0,55.2178,55.2178,55.186,55.186,1200.0
2012-07-23 11:10:00,86.81,86.84,86.79,86.82,12600.0,55.186,55.205,55.1733,55.1923,12600.0
2012-07-23 11:20:00,86.86,86.86,86.86,86.86,600.0,55.2178,55.2178,55.2178,55.2178,600.0
2012-07-23 11:30:00,86.86,86.86,86.82,86.86,700.0,55.2178,55.2178,55.1923,55.2178,700.0
2012-07-23 11:40:00,86.85,86.86,86.85,86.86,1200.0,55.2114,55.2178,55.2114,55.2178,1200.0
2012-07-23 11:50:00,86.84,86.85,86.8,86.81,1500.0,55.205,55.2114,55.1796,55.186,1500.0
2012-07-23 12:00:00,86.81,86.86,86.81,86.86,2400.0,55.186,55.2178,55.186,55.2178,2400.0
2012-07-23 12:10:00,86.86,86.87,86.85,86.87,3200.0,55.2178,55.2241,55.2114,55.2241,3200.0
2012-07-23 12:20:00,86.87,86.87,86.85,86.85,1600.0,55.2241,55.2241,55.2114,55.2114,1600.0
2012-07-23 12:30:00,86.86,86.87,86.83,86.83,1800.0,55.2178,55.2241,55.1987,55.1987,1800.0
2012-07-23 12:40:00,86.85,86.85,86.83,86.85,800.0,55.2114,55.2114,55.1987,55.2114,800.0
2012-07-23 12:50:00,86.84,86.85,86.84,86.85,3800.0,55.205,55.2114,55.205,55.2114,3800.0
2012-07-23 13:00:00,86.85,86.85,86.85,86.85,2500.0,55.2114,55.2114,55.2114,55.2114,2500.0
2012-07-23 13:10:00,86.85,86.87,86.82,86.82,1000.0,55.2114,55.2241,55.1923,55.1923,1000.0
2012-07-23 13:20:00,86.84,86.84,86.84,86.84,500.0,55.205,55.205,55.205,55.205,500.0
2012-07-23 13:30:00,86.85,86.87,86.85,86.86,6500.0,55.2114,55.2241,55.2114,55.2178,6500.0
2012-07-23 13:40:00,86.86,86.87,86.84,86.87,10400.0,55.2178,55.2241,55.205,55.2241,10400.0
2012-07-23 13:50:00,86.86,86.87,86.84,86.85,6100.0,55.2178,55.2241,55.205,55.2114,6100.0
2012-07-23 14:00:00,86.85,86.86,86.85,86.85,2300.0,55.2114,55.2178,55.2114,55.2114,2300.0
2012-07-23 14:10:00,86.85,86.86,86.84,86.85,6700.0,55.2114,55.2178,55.205,55.2114,6700.0
2012-07-23 14:20:00,86.86,86.86,86.84,86.85,2800.0,55.2178,55.2178,55.205,55.2114,2800.0
2012-07-23 14:30:00,86.85,86.86,86.81,86.85,4700.0,55.2114,55.2178,55.186,55.2114,4700.0
2012-07-23 14:40:00,86.86,86.86,86.83,86.85,3100.0,55.2178,55.2178,55.1987,55.2114,3100.0
2012-07-23 14:50:00,86.85,86.86,86.82,86.86,5200.0,55.2114,55.2178,55.1923,55.2178,5200.0
2012-07-23 15:00:00,86.85,86.86,86.84,86.86,2300.0,55.2114,55.2178,55.205,55.2178,2300.0
2012-07-23 15:10:00,86.86,86.86,86.83,86.83,1000.0,55.2178,55.2178,55.1987,55.1987,1000.0
2012-07-23 15:20:00,86.85,86.86,86.84,86.86,1400.0,55.2114,55.2178,55.205,55.2178,1400.0
2012-07-23 15:30:00,86.85,86.86,86.84,86.84,5900.0,55.2114,55.2178,55.205,55.205,5900.0
2012-07-23 15:40:00,86.84,86.86,86.84,86.86,3400.0,55.205,55.2178,55.205,55.2178,3400.0
2012-07-23 15:50:00,86.86,86.86,86.85,86.85,5500.0,55.2178,55.2178,55.2114,55.2114,5500.0
2012-07-24 09:30:00,86.78,86.78,86.71,86.74,13500.0,55.1669,55.1669,55.1224,55.1415,13500.0
2012-07-24 09:40:00,86.76,86.77,86.73,86.76,10300.0,55.1542,55.1605,55.1351,55.1542,10300.0
2012-07-24 09:50:00,86.77,86.8,86.76,86.8,29200.0,55.1605,55.1796,55.1542,55.1796,29200.0
2012-07-24 10:00:00,86.8,86.82,86.8,86.82,1100.0,55.1796,55.1923,55.1796,55.1923,1100.0
2012-07-24 10:10:00,86.83,86.86,86.83,86.86,2000.0,55.1987,55.2178,55.1987,55.2178,2000.0
2012-07-24 10:20:00,86.86,86.86,86.83,86.85,2100.0,55.2178,55.2178,55.1987,55.2114,2100.0
2012-07-24 10:30:00,86.84,86.86,86.82,86.82,2800.0,55.205,55.2178,55.1923,55.1923,2800.0
2012-07-24 10:40:00,86.82,86.87,86.82,86.86,8700.0,55.1923,55.2241,55.1923,55.2178,8700.0
2012-07-24 10:50:00,86.87,86.88,86.85,86.87,3100.0,55.2241,55.2305,55.2114,55.2241,3100.0
2012-07-24 11:00:00,86.89,86.91,86.85,86.9,9600.0,55.2368,55.2495,55.2114,55.2432,9600.0
2012-07-24 11:10:00,86.89,86.89,86.84,86.84,11300.0,55.2368,55.2368,55.205,55.205,11300.0
2012-07-24 11:20:00,86.89,86.89,86.87,86.89,1000.0,55.2368,55.2368,55.2241,55.2368,1000.0
2012-07-24 11:30:00,86.9,86.92,86.86,86.92,4600.0,55.2432,55.2559,55.2178,55.2559,4600.0
2012-07-24 11:40:00,86.92,86.94,86.88,86.89,12400.0,55.2559,55.2686,55.2305,55.2368,12400.0
2012-07-24 11:50:00,86.9,86.93,86.9,86.92,1100.0,55.2432,55.2623,55.2432,55.2559,1100.0
2012-07-24 12:00:00,86.91,86.93,86.91,86.93,1100.0,55.2495,55.2623,55.2495,55.2623,1100.0
2012-07-24 12:10:00,86.92,86.93,86.91,86.93,2900.0,55.2559,55.2623,55.2495,55.2623,2900.0
2012-07-24 12:20:00,86.93,86.95,86.92,86.95,3700.0,55.2623,55.275,55.2559,55.275,3700.0
2012-07-24 12:30:00,86.95,86.96,86.94,86.96,1700.0,55.275,55.2813,55.2686,55.2813,1700.0
2012-07-24 12:40:00,86.96,86.96,86.93,86.95,2200.0,55.2813,55.2813,55.2623,55.275,2200.0
2012-07-24 12:50:00,86.97,86.97,86.91,86.94,17100.0,55.2877,55.2877,55.2495,55.2686,17100.0
2012-07-24 13:00:00,86.96,86.97,86.93,86.96,4800.0,55.2813,55.2877,55.2623,55.2813,4800.0
2012-07-24 13:10:00,86.95,86.99,86.94,86.99,21800.0,55.275,55.3004,55.2686,55.3004,21800.0
2012-07-24 13:20:00,86.99,86.99,86.96,86.96,9100.0,55.3004,55.3004,55.2813,55.2813,9100.0
2012-07-24 13:30:00,86.98,87.01,86.98,86.98,4000.0,55.294,55.3131,55.294,55.294,4000.0
2012-07-24 13:40:00,86.98,87.01,86.98,87.01,3100.0,55.294,55.3131,55.294,55.3131,3100.0
2012-07-24 13:50:00,86.99,86.99,86.98,86.99,8000.0,55.3004,55.3004,55.294,55.3004,8000.0
2012-07-24 14:00:00,86.99,86.99,86.96,86.97,12000.0,55.3004,55.3004,55.2813,55.2877,12000.0
2012-07-24 14:10:00,86.95,86.99,86.95,86.98,5500.0,55.275,55.3004,55.275,55.294,5500.0
2012-07-24 14:20:00,86.98,86.98,86.96,86.98,14500.0,55.294,55.294,55.2813,55.294,14500.0
2012-07-24 14:30:00,86.98,86.98,86.94,86.97,11100.0,55.294,55.294,55.2686,55.2877,11100.0
2012-07-24 14:40:00,86.94,86.95,86.92,86.94,6900.0,55.2686,55.275,55.2559,55.2686,6900.0
2012-07-24 14:50:00,86.96,86.96,86.92,86.94,8100.0,55.2813,55.2813,55.2559,55.2686,8100.0
2012-07-24 15:00:00,86.93,86.95,86.93,86.93,3000.0,55.2623,55.275,55.2623,55.2623,3000.0
2012-07-24 15:10:00,86.93,86.93,86.9,86.92,1600.0,55.2623,55.2623,55.2432,55.2559,1600.0
2012-07-24 15:20:00,86.92,86.95,86.91,86.92,1500.0,55.2559,55.275,55.2495,55.2559,1500.0
2012-07-24 15:30:00,86.93,86.93,86.91,86.91,600.0,55.2623,55.2623,55.2495,55.2495,600.0
2012-07-24 15:40:00,86.91,86.93,86.91,86.93,2600.0,55.2495,55.2623,55.2495,55.2623,2600.0
2012-07-24 15:50:00,86.95,86.95,86.93,86.95,2900.0,55.275,55.275,55.2623,55.275,2900.0
2012-07-25 09:30:00,87.0,87.01,86.97,87.0,16500.0,55.3067,55.3131,55.2877,55.3067,16500.0
2012-07-25 09:40:00,86.96,87.0,86.96,87.0,1600.0,55.2813,55.3067,55.2813,55.3067,1600.0
2012-07-25 09:50:00,86.99,87.01,86.97,86.98,10900.0,55.3004,55.3131,55.2877,55.294,10900.0
2012-07-25 10:00:00,86.99,87.01,86.99,86.99,8000.0,55.3004,55.3131,55.3004,55.3004,8000.0
2012-07-25 10:10:00,87.0,87.0,86.98,87.0,2500.0,55.3067,55.3067,55.294,55.3067,2500.0
2012-07-25 10:20:00,86.98,86.99,86.96,86.99,12900.0,55.294,55.3004,55.2813,55.3004,12900.0
2012-07-25 10:30:00,86.99,86.99,86.96,86.96,500.0,55.3004,55.3004,55.2813,55.2813,500.0
2012-07-25 10:40:00,86.96,86.97,86.96,86.97,4300.0,55.2813,55.2877,55.2813,55.2877,4300.0
2012-07-25 10:50:00,86.97,86.98,86.97,86.98,500.0,55.2877,55.294,55.2877,55.294,500.0
2012-07-25 11:00:00,86.97,86.98,86.97,86.98,1600.0,55.2877,55.294,55.2877,55.294,1600.0
2012-07-25 11:10:00,86.98,86.98,86.95,86.95,1800.0,55.294,55.294,55.275,55.275,1800.0
2012-07-25 11:20:00,86.96,86.96,86.95,86.96,2100.0,55.2813,55.2813,55.275,55.2813,2100.0
2012-07-25 11:30:00,86.95,86.96,86.95,86.96,1200.0,55.275,55.2813,55.275,55.2813,1200.0
2012-07-25 11:40:00,86.95,86.95,86.94,86.95,1300.0,55.275,55.275,55.2686,55.275,1300.0
2012-07-25 11:50:00,86.97,86.97,86.95,86.95,1100.0,55.2877,55.2877,55.275,55.275,1100.0
2012-07-25 12:00:00,86.96,86.97,86.9,86.9,21200.0,55.2813,55.2877,55.2432,55.2432,21200.0
2012-07-25 12:10:00,86.9,86.93,86.9,86.91,6500.0,55.2432,55.2623,55.2432,55.2495,6500.0
2012-07-25 12:20:00,86.94,86.94,86.93,86.93,400.0,55.2686,55.2686,55.2623,55.2623,400.0
2012-07-25 12:30:00,86.94,86.94,86.93,86.93,2400.0,55.2686,55.2686,55.2623,55.2623,2400.0
2012-07-25 12:40:00,86.92,86.93,86.91,86.91,2000.0,55.2559,55.2623,55.2495,55.2495,2000.0
2012-07-25 12:50:00,86.92,86.92,86.9,86.9,800.0,55.2559,55.2559,55.2432,55.2432,800.0
2012-07-25 13:00:00,86.91,86.94,86.91,86.93,5700.0,55.2495,55.2686,55.2495,55.2623,5700.0
2012-07-25 13:10:00,86.93,86.93,86.91,86.91,300.0,55.2623,55.2623,55.2495,55.2495,300.0
2012-07-25 13:20:00,86.92,86.92,86.89,86.89,4000.0,55.2559,55.2559,55.2368,55.2368,4000.0
2012-07-25 13:30:00,86.9,86.92,86.9,86.92,500.0,55.2432,55.2559,55.2432,55.2559,500.0
2012-07-25 13:40:00,86.91,86.92,86.89,86.91,1200.0,55.2495,55.2559,55.2368,55.2495,1200.0
2012-07-25 13:50:00,86.9,86.97,86.9,86.95,4700.0,55.2432,55.2877,55.2432,55.275,4700.0
2012-07-25 14:00:00,86.95,86.98,86.94,86.97,4000.0,55.275,55.294,55.2686,55.2877,4000.0
2012-07-25 14:10:00,86.97,86.98,86.93,86.96,6600.0,55.2877,55.294,55.2623,55.2813,6600.0
2012-07-25 14:20:00,86.95,86.96,86.93,86.94,2900.0,55.275,55.2813,55.2623,55.2686,2900.0
2012-07-25 14:30:00,86.94,86.95,86.91,86.94,1000.0,55.2686,55.275,55.2495,55.2686,1000.0
2012-07-25 14:40:00,86.96,86.97,86.95,86.96,3200.0,55.2813,55.2877,55.275,55.2813,3200.0
2012-07-25 14:50:00,86.91,86.97,86.91,86.96,1500.0,55.2495,55.2877,55.2495,55.2813,1500.0
2012-07-25 15:00:00,86.95,86.99,86.93,86.99,2000.0,55.275,55.3004,55.2623,55.3004,2000.0
2012-07-25 15:10:00,86.94,86.96,86.94,86.96,300.0,55.2686,55.2813,55.2686,55.2813,300.0
2012-07-25 15:20:00,87.0,87.0,86.98,86.98,4500.0,55.3067,55.3067,55.294,55.294,4500.0
2012-07-25 15:30:00,86.98,87.0,86.98,86.99,3200.0,55.294,55.3067,55.294,55.3004,3200.0
2012-07-25 15:40:00,87.0,87.0,86.96,86.99,2900.0,55.3067,55.3067,55.2813,55.3004,2900.0
2012-07-25 15:50:00,86.97,87.0,86.97,86.99,8700.0,55.2877,55.3067,55.2877,55.3004,8700.0
2012-07-26 09:30:00,86.96,87.04,86.96,86.99,4200.0,55.2813,55.3322,55.2813,55.3004,4200.0
2012-07-26 09:40:00,86.99,87.01,86.95,86.97,5800.0,55.3004,55.3131,55.275,55.2877,5800.0
2012-07-26 09:50:00,87.0,87.03,87.0,87.02,1300.0,55.3067,55.3258,55.3067,55.3195,1300.0
2012-07-26 10:00:00,87.0,87.04,87.0,87.02,3800.0,55.3067,55.3322,55.3067,55.3195,3800.0
2012-07-26 10:10:00,87.04,87.04,87.02,87.02,3500.0,55.3322,55.3322,55.3195,55.3195,3500.0
2012-07-26 10:20:00,87.0,87.04,86.99,87.04,2700.0,55.3067,55.3322,55.3004,55.3322,2700.0
2012-07-26 10:30:00,87.02,87.03,86.95,86.96,15400.0,55.3195,55.3258,55.275,55.2813,15400.0
2012-07-26 10:40:00,86.96,87.02,86.95,87.02,13800.0,55.2813,55.3195,55.275,55.3195,13800.0
2012-07-26 10:50:00,86.97,87.03,86.97,87.03,5400.0,55.2877,55.3258,55.2877,55.3258,5400.0
2012-07-26 11:00:00,86.99,87.03,86.99,87.01,26300.0,55.3004,55.3258,55.3004,55.3131,26300.0
2012-07-26 11:10:00,87.02,87.02,87.0,87.01,1800.0,55.3195,55.3195,55.3067,55.3131,1800.0
2012-07-26 11:20:00,86.99,87.0,86.98,86.98,1200.0,55.3004,55.3067,55.294,55.294,1200.0
2012-07-26 11:30:00,86.99,86.99,86.92,86.92,2400.0,55.3004,55.3004,55.2559,55.2559,2400.0
2012-07-26 11:40:00,86.94,86.95,86.92,86.95,14100.0,55.2686,55.275,55.2559,55.275,14100.0
2012-07-26 11:50:00,86.95,86.98,86.94,86.96,8600.0,55.275,55.294,55.2686,55.2813,8600.0
2012-07-26 12:00:00,86.94,86.94,86.93,86.93,400.0,55.2686,55.2686,55.2623,55.2623,400.0
2012-07-26 12:10:00,86.93,86.97,86.93,86.97,800.0,55.2623,55.2877,55.2623,55.2877,800.0
2012-07-26 12:20:00,86.96,86.98,86.95,86.97,3500.0,55.2813,55.294,55.275,55.2877,3500.0
2012-07-26 12:30:00,86.95,86.96,86.95,86.96,500.0,55.275,55.2813,55.275,55.2813,500.0
2012-07-26 12:40:00,86.95,86.96,86.95,86.96,2300.0,55.275,55.2813,55.275,55.2813,2300.0
2012-07-26 12:50:00,86.93,86.93,86.93,86.93,1200.0,55.2623,55.2623,55.2623,55.2623,1200.0
2012-07-26 13:00:00,86.93,86.94,86.9,86.91,15800.0,55.2623,55.2686,55.2432,55.2495,15800.0
2012-07-26 13:10:00,86.87,86.92,86.87,86.92,3500.0,55.2241,55.2559,55.2241,55.2559,3500.0
2012-07-26 13:20:00,86.94,86.94,86.92,86.94,4500.0,55.2686,55.2686,55.2559,55.2686,4500.0
2012-07-26 13:30:00,86.95,86.96,86.92,86.92,2300.0,55.275,55.2813,55.2559,55.2559,2300.0
2012-07-26 13:40:00,86.96,86.96,86.96,86.96,600.0,55.2813,55.2813,55.2813,55.2813,600.0
2012-07-26 13:50:00,86.96,86.96,86.93,86.95,1900.0,55.2813,55.2813,55.2623,55.275,1900.0
2012-07-26 14:00:00,86.93,86.96,86.91,86.92,10400.0,55.2623,55.2813,55.2495,55.2559,10400.0
2012-07-26 14:10:00,86.94,86.95,86.92,86.95,4300.0,55.2686,55.275,55.2559,55.275,4300.0
2012-07-26 14:20:00,86.94,86.95,86.93,86.94,4900.0,55.2686,55.275,55.2623,55.2686,4900.0
2012-07-26 14:30:00,86.92,86.95,86.92,86.95,700.0,55.2559,55.275,55.2559,55.275,700.0
2012-07-26 14:40:00,86.94,86.95,86.94,86.94,1400.0,55.2686,55.275,55.2686,55.2686,1400.0
2012-07-26 14:50:00,86.96,86.97,86.94,86.96,5900.0,55.2813,55.2877,55.2686,55.2813,5900.0
2012-07-26 15:00:00,86.93,86.98,86.93,86.98,1700.0,55.2623,55.294,55.2623,55.294,1700.0
2012-07-26 15:10:00,86.98,86.99,86.97,86.98,1400.0,55.294,55.3004,55.2877,55.294,1400.0
2012-07-26 15:20:00,86.99,87.0,86.99,87.0,9300.0,55.3004,55.3067,55.3004,55.3067,9300.0
2012-07-26 15:30:00,86.97,86.97,86.97,86.97,500.0,55.2877,55.2877,55.2877,55.2877,500.0
2012-07-26 15:40:00,86.96,86.98,86.96,86.96,1100.0,55.2813,55.294,55.2813,55.2813,1100.0
2012-07-26 15:50:00,86.98,86.98,86.95,86.97,10100.0,55.294,55.294,55.275,55.2877,10100.0
2012-07-27 09:30:00,86.85,86.85,86.76,86.8,5300.0,55.2114,55.2114,55.1542,55.1796,5300.0
2012-07-27 09:40:00,86.8,86.81,86.8,86.8,5000.0,55.1796,55.186,55.1796,55.1796,5000.0
2012-07-27 09:50:00,86.81,86.81,86.74,86.76,10500.0,55.186,55.186,55.1415,55.1542,10500.0
2012-07-27 10:00:00,86.73,86.75,86.7,86.75,1000.0,55.1351,55.1478,55.116,55.1478,1000.0
2012-07-27 10:10:00,86.73,86.73,86.66,86.66,8400.0,55.1351,55.1351,55.0906,55.0906,8400.0
2012-07-27 10:20:00,86.73,86.73,86.66,86.71,12800.0,55.1351,55.1351,55.0906,55.1224,12800.0
2012-07-27 10:30:00,86.72,86.72,86.68,86.68,1800.0,55.1288,55.1288,55.1033,55.1033,1800.0
2012-07-27 10:40:00,86.69,86.69,86.62,86.62,4800.0,55.1097,55.1097,55.0652,55.0652,4800.0
2012-07-27 10:50:00,86.61,86.65,86.6,86.62,8000.0,55.0588,55.0843,55.0525,55.0652,8000.0
2012-07-27 11:00:00,86.63,86.63,86.6,86.62,4000.0,55.0715,55.0715,55.0525,55.0652,4000.0
2012-07-27 11:10:00,86.63,86.67,86.62,86.65,3200.0,55.0715,55.097,55.0652,55.0843,3200.0
2012-07-27 11:20:00,86.68,86.69,86.67,86.68,1600.0,55.1033,55.1097,55.097,55.1033,1600.0
2012-07-27 11:30:00,86.68,86.68,86.66,86.68,2900.0,55.1033,55.1033,55.0906,55.1033,2900.0
2012-07-27 11:40:00,86.68,86.68,86.68,86.68,0.0,55.1033,55.1033,55.1033,55.1033,0.0
2012-07-27 11:50:00,86.68,86.7,86.67,86.7,1600.0,55.1033,55.116,55.097,55.116,1600.0
2012-07-27 12:00:00,86.69,86.7,86.67,86.67,2200.0,55.1097,55.116,55.097,55.097,2200.0
2012-07-27 12:10:00,86.67,86.67,86.65,86.66,10600.0,55.097,55.097,55.0843,55.0906,10600.0
2012-07-27 12:20:00,86.68,86.69,86.66,86.69,3600.0,55.1033,55.1097,55.0906,55.1097,3600.0
2012-07-27 12:30:00,86.69,86.7,86.62,86.63,10500.0,55.1097,55.116,55.0652,55.0715,10500.0
2012-07-27 12:40:00,86.63,86.66,86.63,86.63,4600.0,55.0715,55.0906,55.0715,55.0715,4600.0
2012-07-27 12:50:00,86.63,86.66,86.62,86.65,1000.0,55.0715,55.0906,55.0652,55.0843,1000.0
2012-07-27 13:00:00,86.67,86.68,86.63,86.68,3900.0,55.097,55.1033,55.0715,55.1033,3900.0
2012-07-27 13:10:00,86.67,86.68,86.63,86.66,2900.0,55.097,55.1033,55.0715,55.0906,2900.0
2012-07-27 13:20:00,86.65,86.66,86.56,86.56,5400.0,55.0843,55.0906,55.027,55.027,5400.0
2012-07-27 13:30:00,86.53,86.58,86.46,86.46,10500.0,55.008,55.0398,54.9635,54.9635,10500.0
2012-07-27 13:40:00,86.47,86.55,86.46,86.53,4700.0,54.9698,55.0207,54.9635,55.008,4700.0
2012-07-27 13:50:00,86.56,86.56,86.53,86.56,2300.0,55.027,55.027,55.008,55.027,2300.0
2012-07-27 14:00:00,86.56,86.56,86.51,86.53,5700.0,55.027,55.027,54.9953,55.008,5700.0
2012-07-27 14:10:00,86.54,86.62,86.54,86.62,4300.0,55.0143,55.0652,55.0143,55.0652,4300.0
2012-07-27 14:20:00,86.62,86.64,86.61,86.63,2700.0,55.0652,55.0779,55.0588,55.0715,2700.0
2012-07-27 14:30:00,86.64,86.64,86.61,86.63,1400.0,55.0779,55.0779,55.0588,55.0715,1400.0
2012-07-27 14:40:00,86.62,86.62,86.54,86.59,7500.0,55.0652,55.0652,55.0143,55.0461,7500.0
2012-07-27 14:50:00,86.59,86.59,86.56,86.58,2700.0,55.0461,55.0461,55.027,55.0398,2700.0
2012-07-27 15:00:00,86.63,86.63,86.63,86.63,600.0,55.0715,55.0715,55.0715,55.0715,600.0
2012-07-27 15:10:00,86.63,86.7,86.62,86.63,7600.0,55.0715,55.116,55.0652,55.0715,7600.0
2012-07-27 15:20:00,86.63,86.66,86.62,86.66,5400.0,55.0715,55.0906,55.0652,55.0906,5400.0
2012-07-27 15:30:00,86.65,86.73,86.65,86.71,500.0,55.0843,55.1351,55.0843,55.1224,500.0
2012-07-27 15:40:00,86.69,86.72,86.69,86.72,3100.0,55.1097,55.1288,55.1097,55.1288,3100.0
2012-07-27 15:50:00,86.73,86.75,86.71,86.74,2000.0,55.1351,55.1478,55.1224,55.1415,2000.0
2012-07-30 09:30:00,86.78,86.78,86.67,86.75,5000.0,55.1669,55.1669,55.097,55.1478,5000.0
2012-07-30 09:40:00,86.74,86.8,86.7,86.78,7600.0,55.1415,55.1796,55.116,55.1669,7600.0
2012-07-30 09:50:00,86.78,86.79,86.72,86.72,2500.0,55.1669,55.1733,55.1288,55.1288,2500.0
2012-07-30 10:00:00,86.78,86.78,86.75,86.76,6100.0,55.1669,55.1669,55.1478,55.1542,6100.0
2012-07-30 10:10:00,86.81,86.82,86.78,86.82,3100.0,55.186,55.1923,55.1669,55.1923,3100.0
2012-07-30 10:20:00,86.8,86.82,86.78,86.82,8500.0,55.1796,55.1923,55.1669,55.1923,8500.0
2012-07-30 10:30:00,86.81,86.85,86.81,86.85,2200.0,55.186,55.2114,55.186,55.2114,2200.0
2012-07-30 10:40:00,86.84,86.88,86.82,86.88,3300.0,55.205,55.2305,55.1923,55.2305,3300.0
2012-07-30 10:50:00,86.87,86.92,86.87,86.89,8800.0,55.2241,55.2559,55.2241,55.2368,8800.0
2012-07-30 11:00:00,86.9,86.92,86.89,86.9,8700.0,55.2432,55.2559,55.2368,55.2432,8700.0
2012-07-30 11:10:00,86.9,86.9,86.88,86.9,6300.0,55.2432,55.2432,55.2305,55.2432,6300.0
2012-07-30 11:20:00,86.91,86.91,86.9,86.91,6300.0,55.2495,55.2495,55.2432,55.2495,6300.0
2012-07-30 11:30:00,86.91,86.91,86.91,86.91,2500.0,55.2495,55.2495,55.2495,55.2495,2500.0
2012-07-30 11:40:00,86.91,86.91,86.9,86.91,6900.0,55.2495,55.2495,55.2432,55.2495,6900.0
2012-07-30 11:50:00,86.91,86.91,86.87,86.88,11500.0,55.2495,55.2495,55.2241,55.2305,11500.0
2012-07-30 12:00:00,86.88,86.88,86.87,86.87,2700.0,55.2305,55.2305,55.2241,55.2241,2700.0
2012-07-30 12:10:00,86.88,86.88,86.88,86.88,200.0,55.2305,55.2305,55.2305,55.2305,200.0
2012-07-30 12:20:00,86.87,86.87,86.84,86.86,8000.0,55.2241,55.2241,55.205,55.2178,8000.0
2012-07-30 12:30:00,86.86,86.86,86.86,86.86,100.0,55.2178,55.2178,55.2178,55.2178,100.0
2012-07-30 12:40:00,86.87,86.87,86.86,86.86,700.0,55.2241,55.2241,55.2178,55.2178,700.0
2012-07-30 12:50:00,86.89,86.89,86.85,86.88,1700.0,55.2368,55.2368,55.2114,55.2305,1700.0
2012-07-30 13:00:00,86.86,86.87,86.86,86.87,3700.0,55.2178,55.2241,55.2178,55.2241,3700.0
2012-07-30 13:10:00,86.87,86.88,86.87,86.88,12500.0,55.2241,55.2305,55.2241,55.2305,12500.0
2012-07-30 13:20:00,86.89,86.89,86.85,86.85,1800.0,55.2368,55.2368,55.2114,55.2114,1800.0
2012-07-30 13:30:00,86.86,86.88,86.85,86.85,400.0,55.2178,55.2305,55.2114,55.2114,400.0
2012-07-30 13:40:00,86.86,86.91,86.86,86.9,4400.0,55.2178,55.2495,55.2178,55.2432,4400.0
2012-07-30 13:50:00,86.91,86.91,86.87,86.87,2600.0,55.2495,55.2495,55.2241,55.2241,2600.0
2012-07-30 14:00:00,86.88,86.9,86.88,86.9,1000.0,55.2305,55.2432,55.2305,55.2432,1000.0
2012-07-30 14:10:00,86.9,86.91,86.9,86.91,3200.0,55.2432,55.2495,55.2432,55.2495,3200.0
2012-07-30 14:20:00,86.91,86.91,86.87,86.91,3000.0,55.2495,55.2495,55.2241,55.2495,3000.0
2012-07-30 14:30:00,86.9,86.91,86.9,86.91,1200.0,55.2432,55.2495,55.2432,55.2495,1200.0
2012-07-30 14:40:00,86.91,86.95,86.88,86.95,27900.0,55.2495,55.275,55.2305,55.275,27900.0
2012-07-30 14:50:00,86.94,86.95,86.94,86.95,600.0,55.2686,55.275,55.2686,55.275,600.0
2012-07-30 15:00:00,86.95,86.97,86.95,86.97,2700.0,55.275,55.2877,55.275,55.2877,2700.0
2012-07-30 15:10:00,86.97,86.98,86.96,86.97,1300.0,55.2877,55.294,55.2813,55.2877,1300.0
2012-07-30 15:20:00,86.97,86.97,86.95,86.97,3700.0,55.2877,55.2877,55.275,55.2877,3700.0
2012-07-30 15:30:00,86.94,86.97,86.9,86.97,3800.0,55.2686,55.2877,55.2432,55.2877,3800.0
2012-07-30 15:40:00,86.94,86.98,86.94,86.97,5700.0,55.2686,55.294,55.2686,55.2877,5700.0
2012-07-30 15:50:00,86.96,86.96,86.93,86.96,8400.0,55.2813,55.2813,55.2623,55.2813,8400.0
2012-07-31 09:30:00,87.05,87.05,86.85,86.94,45500.0,55.4944,55.4944,55.3669,55.4243,45500.0
2012-07-31 09:40:00,86.93,86.98,86.93,86.95,6000.0,55.4179,55.4498,55.4179,55.4307,6000.0
2012-07-31 09:50:00,86.93,86.98,86.9,86.97,16500.0,55.4179,55.4498,55.3988,55.4434,16500.0
2012-07-31 10:00:00,87.02,87.02,86.95,87.01,8900.0,55.4753,55.4753,55.4307,55.4689,8900.0
2012-07-31 10:10:00,87.01,87.04,86.96,86.97,36300.0,55.4689,55.488,55.437,55.4434,36300.0
2012-07-31 10:20:00,86.95,86.96,86.91,86.93,6700.0,55.4307,55.437,55.4052,55.4179,6700.0
2012-07-31 10:30:00,86.97,86.98,86.97,86.98,3200.0,55.4434,55.4498,55.4434,55.4498,3200.0
2012-07-31 10:40:00,86.98,87.05,86.98,87.02,11100.0,55.4498,55.4944,55.4498,55.4753,11100.0
2012-07-31 10:50:00,87.03,87.05,87.01,87.01,1600.0,55.4817,55.4944,55.4689,55.4689,1600.0
2012-07-31 11:00:00,87.0,87.0,86.97,86.99,9900.0,55.4625,55.4625,55.4434,55.4562,9900.0
2012-07-31 11:10:00,87.0,87.01,86.98,87.0,1800.0,55.4625,55.4689,55.4498,55.4625,1800.0
2012-07-31 11:20:00,87.01,87.01,86.99,87.0,1400.0,55.4689,55.4689,55.4562,55.4625,1400.0
2012-07-31 11:30:00,86.99,87.01,86.97,86.97,1200.0,55.4562,55.4689,55.4434,55.4434,1200.0
2012-07-31 11:40:00,87.0,87.0,86.99,86.99,2100.0,55.4625,55.4625,55.4562,55.4562,2100.0
2012-07-31 11:50:00,86.99,86.99,86.98,86.98,200.0,55.4562,55.4562,55.4498,55.4498,200.0
2012-07-31 12:00:00,87.0,87.0,86.96,86.96,4800.0,55.4625,55.4625,55.437,55.437,4800.0
2012-07-31 12:10:00,86.96,86.97,86.95,86.95,2000.0,55.437,55.4434,55.4307,55.4307,2000.0
2012-07-31 12:20:00,86.95,86.95,86.92,86.95,3600.0,55.4307,55.4307,55.4115,55.4307,3600.0
2012-07-31 12:30:00,86.95,86.96,86.92,86.95,4300.0,55.4307,55.437,55.4115,55.4307,4300.0
2012-07-31 12:40:00,86.94,86.98,86.93,86.98,2600.0,55.4243,55.4498,55.4179,55.4498,2600.0
2012-07-31 12:50:00,86.98,86.98,86.94,86.98,6700.0,55.4498,55.4498,55.4243,55.4498,6700.0
2012-07-31 13:00:00,86.97,86.97,86.91,86.91,10900.0,55.4434,55.4434,55.4052,55.4052,10900.0
2012-07-31 13:10:00,86.93,86.94,86.91,86.91,1800.0,55.4179,55.4243,55.4052,55.4052,1800.0
2012-07-31 13:20:00,86.9,86.9,86.84,86.88,4100.0,55.3988,55.3988,55.3605,55.386,4100.0
2012-07-31 13:30:00,86.82,86.88,86.82,86.87,4900.0,55.3478,55.386,55.3478,55.3797,4900.0
2012-07-31 13:40:00,86.87,86.89,86.87,86.89,4200.0,55.3797,55.3924,55.3797,55.3924,4200.0
2012-07-31 13:50:00,86.89,86.89,86.85,86.89,8700.0,55.3924,55.3924,55.3669,55.3924,8700.0
2012-07-31 14:00:00,86.88,86.89,86.86,86.86,3100.0,55.386,55.3924,55.3733,55.3733,3100.0
2012-07-31 14:10:00,86.88,86.89,86.85,86.89,22700.0,55.386,55.3924,55.3669,55.3924,22700.0
2012-07-31 14:20:00,86.89,86.89,86.85,86.85,6500.0,55.3924,55.3924,55.3669,55.3669,6500.0
2012-07-31 14:30:00,86.87,86.88,86.84,86.84,3700.0,55.3797,55.386,55.3605,55.3605,3700.0
2012-07-31 14:40:00,86.85,86.93,86.85,86.93,4200.0,55.3669,55.4179,55.3669,55.4179,4200.0
2012-07-31 14:50:00,86.87,86.93,86.86,86.93,3800.0,55.3797,55.4179,55.3733,55.4179,3800.0
2012-07-31 15:00:00,86.93,86.95,86.91,86.94,7500.0,55.4179,55.4307,55.4052,55.4243,7500.0
2012-07-31 15:10:00,86.93,86.96,86.92,86.96,21300.0,55.4179,55.437,55.4115,55.437,21300.0
2012-07-31 15:20:00,86.95,86.96,86.93,86.95,9800.0,55.4307,55.437,55.4179,55.4307,9800.0
2012-07-31 15:30:00,86.95,86.97,86.94,86.96,2300.0,55.4307,55.4434,55.4243,55.437,2300.0
2012-07-31 15:40:00,86.95,86.99,86.93,86.97,10100.0,55.4307,55.4562,55.4179,55.4434,10100.0
2012-07-31 15:50:00,86.98,86.98,86.96,86.98,11100.0,55.4498,55.4498,55.437,55.4498,11100.0
2012-08-01 09:30:00,86.9,86.9,86.8,86.8,7000.0,55.3988,55.3988,55.335,55.335,7000.0
2012-08-01 09:40:00,86.85,86.96,86.85,86.96,4800.0,55.3669,55.437,55.3669,55.437,4800.0
2012-08-01 09:50:00,86.95,86.95,86.88,86.88,3200.0,55.4307,55.4307,55.386,55.386,3200.0
2012-08-01 10:00:00,86.92,86.95,86.92,86.95,1600.0,55.4115,55.4307,55.4115,55.4307,1600.0
2012-08-01 10:10:00,86.94,86.95,86.93,86.95,1100.0,55.4243,55.4307,55.4179,55.4307,1100.0
2012-08-01 10:20:00,86.95,86.95,86.93,86.93,600.0,55.4307,55.4307,55.4179,55.4179,600.0
2012-08-01 10:30:00,86.92,86.94,86.92,86.94,1600.0,55.4115,55.4243,55.4115,55.4243,1600.0
2012-08-01 10:40:00,86.91,86.91,86.86,86.9,4800.0,55.4052,55.4052,55.3733,55.3988,4800.0
2012-08-01 10:50:00,86.9,86.92,86.89,86.92,4700.0,55.3988,55.4115,55.3924,55.4115,4700.0
2012-08-01 11:00:00,86.91,86.92,86.91,86.92,300.0,55.4052,55.4115,55.4052,55.4115,300.0
2012-08-01 11:10:00,86.93,86.93,86.91,86.91,600.0,55.4179,55.4179,55.4052,55.4052,600.0
2012-08-01 11:20:00,86.91,86.94,86.91,86.94,800.0,55.4052,55.4243,55.4052,55.4243,800.0
2012-08-01 11:30:00,86.96,86.96,86.95,86.95,1000.0,55.437,55.437,55.4307,55.4307,1000.0
2012-08-01 11:40:00,86.95,86.95,86.94,86.94,500.0,55.4307,55.4307,55.4243,55.4243,500.0
2012-08-01 11:50:00,86.93,86.96,86.93,86.93,1400.0,55.4179,55.437,55.4179,55.4179,1400.0
2012-08-01 12:00:00,86.94,86.96,86.91,86.91,1000.0,55.4243,55.437,55.4052,55.4052,1000.0
2012-08-01 12:10:00,86.93,86.95,86.93,86.95,400.0,55.4179,55.4307,55.4179,55.4307,400.0
2012-08-01 12:20:00,86.94,86.96,86.9,86.91,2800.0,55.4243,55.437,55.3988,55.4052,2800.0
2012-08-01 12:30:00,86.89,86.91,86.88,86.91,1400.0,55.3924,55.4052,55.386,55.4052,1400.0
2012-08-01 12:40:00,86.91,86.94,86.89,86.94,4100.0,55.4052,55.4243,55.3924,55.4243,4100.0
2012-08-01 12:50:00,86.9,86.96,86.9,86.94,17900.0,55.3988,55.437,55.3988,55.4243,17900.0
2012-08-01 13:00:00,86.97,86.97,86.96,86.97,1500.0,55.4434,55.4434,55.437,55.4434,1500.0
2012-08-01 13:10:00,86.97,86.97,86.89,86.97,46200.0,55.4434,55.4434,55.3924,55.4434,46200.0
2012-08-01 13:20:00,86.97,86.99,86.93,86.98,4700.0,55.4434,55.4562,55.4179,55.4498,4700.0
2012-08-01 13:30:00,87.0,87.0,86.97,86.99,13500.0,55.4625,55.4625,55.4434,55.4562,13500.0
2012-08-01 13:40:00,86.97,87.0,86.97,86.99,2800.0,55.4434,55.4625,55.4434,55.4562,2800.0
2012-08-01 13:50:00,87.0,87.05,86.95,87.05,8300.0,55.4625,55.4944,55.4307,55.4944,8300.0
2012-08-01 14:00:00,87.05,87.07,87.01,87.03,20300.0,55.4944,55.5072,55.4689,55.4817,20300.0
2012-08-01 14:10:00,87.04,87.07,86.99,87.0,10100.0,55.488,55.5072,55.4562,55.4625,10100.0
2012-08-01 14:20:00,87.09,87.09,86.9,86.9,5500.0,55.5199,55.5199,55.3988,55.3988,5500.0
2012-08-01 14:30:00,86.88,86.92,86.88,86.92,3500.0,55.386,55.4115,55.386,55.4115,3500.0
2012-08-01 14:40:00,86.91,86.91,86.85,86.85,2300.0,55.4052,55.4052,55.3669,55.3669,2300.0
2012-08-01 14:50:00,86.88,86.89,86.78,86.78,7600.0,55.386,55.3924,55.3223,55.3223,7600.0
2012-08-01 15:00:00,86.77,86.8,86.73,86.73,10000.0,55.3159,55.335,55.2904,55.2904,10000.0
2012-08-01 15:10:00,86.78,86.81,86.73,86.78,5300.0,55.3223,55.3414,55.2904,55.3223,5300.0
2012-08-01 15:20:00,86.77,86.86,86.76,86.76,21400.0,55.3159,55.3733,55.3095,55.3095,21400.0
2012-08-01 15:30:00,86.81,86.85,86.78,86.83,13400.0,55.3414,55.3669,55.3223,55.3542,13400.0
2012-08-01 15:40:00,86.84,86.85,86.83,86.84,3300.0,55.3605,55.3669,55.3542,55.3605,3300.0
2012-08-01 15:50:00,86.85,86.88,86.83,86.86,14700.0,55.3669,55.386,55.3542,55.3733,14700.0
2012-08-02 09:30:00,86.93,86.97,86.9,86.92,6500.0,55.4179,55.4434,55.3988,55.4115,6500.0
2012-08-02 09:40:00,86.89,86.91,86.89,86.89,1900.0,55.3924,55.4052,55.3924,55.3924,1900.0
2012-08-02 09:50:00,86.91,86.93,86.91,86.92,1600.0,55.4052,55.4179,55.4052,55.4115,1600.0
2012-08-02 10:00:00,86.92,86.94,86.92,86.92,2300.0,55.4115,55.4243,55.4115,55.4115,2300.0
2012-08-02 10:10:00,86.89,86.89,86.87,86.87,500.0,55.3924,55.3924,55.3797,55.3797,500.0
2012-08-02 10:20:00,86.89,86.92,86.89,86.92,500.0,55.3924,55.4115,55.3924,55.4115,500.0
2012-08-02 10:30:00,86.91,86.93,86.91,86.93,200.0,55.4052,55.4179,55.4052,55.4179,200.0
2012-08-02 10:40:00,86.9,86.95,86.9,86.94,15900.0,55.3988,55.4307,55.3988,55.4243,15900.0
2012-08-02 10:50:00,86.94,86.97,86.94,86.96,3800.0,55.4243,55.4434,55.4243,55.437,3800.0
2012-08-02 11:00:00,86.95,86.97,86.95,86.96,800.0,55.4307,55.4434,55.4307,55.437,800.0
2012-08-02 11:10:00,86.97,86.97,86.97,86.97,1100.0,55.4434,55.4434,55.4434,55.4434,1100.0
2012-08-02 11:20:00,86.95,86.98,86.93,86.94,1200.0,55.4307,55.4498,55.4179,55.4243,1200.0
2012-08-02 11:30:00,86.94,86.94,86.94,86.94,0.0,55.4243,55.4243,55.4243,55.4243,0.0
2012-08-02 11:40:00,86.96,86.99,86.95,86.99,5200.0,55.437,55.4562,55.4307,55.4562,5200.0
2012-08-02 11:50:00,86.99,87.0,86.98,86.98,6500.0,55.4562,55.4625,55.4498,55.4498,6500.0
2012-08-02 12:00:00,86.97,86.98,86.97,86.98,7100.0,55.4434,55.4498,55.4434,55.4498,7100.0
2012-08-02 12:10:00,86.98,86.98,86.96,86.98,700.0,55.4498,55.4498,55.437,55.4498,700.0
2012-08-02 12:20:00,86.96,86.97,86.95,86.95,2500.0,55.437,55.4434,55.4307,55.4307,2500.0
2012-08-02 12:30:00,86.95,86.97,86.94,86.97,24900.0,55.4307,55.4434,55.4243,55.4434,24900.0
2012-08-02 12:40:00,86.95,86.95,86.95,86.95,100.0,55.4307,55.4307,55.4307,55.4307,100.0
2012-08-02 12:50:00,86.96,86.96,86.96,86.96,200.0,55.437,55.437,55.437,55.437,200.0
2012-08-02 13:00:00,86.96,86.97,86.92,86.92,1200.0,55.437,55.4434,55.4115,55.4115,1200.0
2012-08-02 13:10:00,86.95,86.95,86.92,86.95,7500.0,55.4307,55.4307,55.4115,55.4307,7500.0
2012-08-02 13:20:00,86.95,86.95,86.93,86.95,900.0,55.4307,55.4307,55.4179,55.4307,900.0
2012-08-02 13:30:00,86.9,86.94,86.89,86.94,1500.0,55.3988,55.4243,55.3924,55.4243,1500.0
2012-08-02 13:40:00,86.92,86.94,86.92,86.92,600.0,55.4115,55.4243,55.4115,55.4115,600.0
2012-08-02 13:50:00,86.94,86.94,86.9,86.93,1200.0,55.4243,55.4243,55.3988,55.4179,1200.0
2012-08-02 14:00:00,86.89,86.92,86.89,86.9,6200.0,55.3924,55.4115,55.3924,55.3988,6200.0
2012-08-02 14:10:00,86.9,86.92,86.89,86.89,18800.0,55.3988,55.4115,55.3924,55.3924,18800.0
2012-08-02 14:20:00,86.89,86.89,86.88,86.89,13900.0,55.3924,55.3924,55.386,55.3924,13900.0
2012-08-02 14:30:00,86.89,86.89,86.82,86.83,1800.0,55.3924,55.3924,55.3478,55.3542,1800.0
2012-08-02 14:40:00,86.83,86.83,86.77,86.79,7300.0,55.3542,55.3542,55.3159,55.3287,7300.0
2012-08-02 14:50:00,86.79,86.83,86.7,86.78,14500.0,55.3287,55.3542,55.2713,55.3223,14500.0
2012-08-02 15:00:00,86.78,86.78,86.7,86.7,11500.0,55.3223,55.3223,55.2713,55.2713,11500.0
2012-08-02 15:10:00,86.7,86.74,86.65,86.66,5600.0,55.2713,55.2968,55.2394,55.2458,5600.0
2012-08-02 15:20:00,86.68,86.75,86.66,86.67,10500.0,55.2585,55.3032,55.2458,55.2522,10500.0
2012-08-02 15:30:00,86.67,86.76,86.64,86.64,15300.0,55.2522,55.3095,55.233,55.233,15300.0
2012-08-02 15:40:00,86.71,86.72,86.63,86.63,13500.0,55.2777,55.284,55.2267,55.2267,13500.0
2012-08-02 15:50:00,86.63,86.69,86.61,86.62,11900.0,55.2267,55.2649,55.2139,55.2203,11900.0
2012-08-03 09:30:00,86.74,86.74,86.55,86.68,17600.0,55.2968,55.2968,55.1757,55.2585,17600.0
2012-08-03 09:40:00,86.68,86.74,86.67,86.69,7800.0,55.2585,55.2968,55.2522,55.2649,7800.0
2012-08-03 09:50:00,86.65,86.71,86.65,86.68,2100.0,55.2394,55.2777,55.2394,55.2585,2100.0
2012-08-03 10:00:00,86.71,86.73,86.67,86.67,2000.0,55.2777,55.2904,55.2522,55.2522,2000.0
2012-08-03 10:10:00,86.7,86.76,86.65,86.73,7600.0,55.2713,55.3095,55.2394,55.2904,7600.0
2012-08-03 10:20:00,86.74,86.76,86.62,86.64,1400.0,55.2968,55.3095,55.2203,55.233,1400.0
2012-08-03 10:30:00,86.61,86.63,86.6,86.61,3300.0,55.2139,55.2267,55.2075,55.2139,3300.0
2012-08-03 10:40:00,86.59,86.61,86.59,86.61,700.0,55.2012,55.2139,55.2012,55.2139,700.0
2012-08-03 10:50:00,86.6,86.62,86.55,86.57,2000.0,55.2075,55.2203,55.1757,55.1884,2000.0
2012-08-03 11:00:00,86.62,86.62,86.56,86.56,1300.0,55.2203,55.2203,55.182,55.182,1300.0
2012-08-03 11:10:00,86.56,86.56,86.53,86.53,800.0,55.182,55.182,55.1629,55.1629,800.0
2012-08-03 11:20:00,86.54,86.57,86.5,86.52,1400.0,55.1693,55.1884,55.1438,55.1565,1400.0
2012-08-03 11:30:00,86.53,86.53,86.47,86.51,1600.0,55.1629,55.1629,55.1247,55.1502,1600.0
2012-08-03 11:40:00,86.51,86.57,86.5,86.57,900.0,55.1502,55.1884,55.1438,55.1884,900.0
2012-08-03 11:50:00,86.53,86.53,86.5,86.53,1100.0,55.1629,55.1629,55.1438,55.1629,1100.0
2012-08-03 12:00:00,86.49,86.52,86.49,86.52,3700.0,55.1374,55.1565,55.1374,55.1565,3700.0
2012-08-03 12:10:00,86.49,86.56,86.49,86.49,1600.0,55.1374,55.182,55.1374,55.1374,1600.0
2012-08-03 12:20:00,86.49,86.51,86.46,86.51,2200.0,55.1374,55.1502,55.1183,55.1502,2200.0
2012-08-03 12:30:00,86.48,86.54,86.45,86.47,2500.0,55.131,55.1693,55.1119,55.1247,2500.0
2012-08-03 12:40:00,86.5,86.52,86.49,86.52,400.0,55.1438,55.1565,55.1374,55.1565,400.0
2012-08-03 12:50:00,86.48,86.63,86.47,86.6,10600.0,55.131,55.2267,55.1247,55.2075,10600.0
2012-08-03 13:00:00,86.57,86.61,86.55,86.56,1200.0,55.1884,55.2139,55.1757,55.182,1200.0
2012-08-03 13:10:00,86.54,86.59,86.51,86.59,1500.0,55.1693,55.2012,55.1502,55.2012,1500.0
2012-08-03 13:20:00,86.52,86.56,86.49,86.49,1900.0,55.1565,55.182,55.1374,55.1374,1900.0
2012-08-03 13:30:00,86.5,86.57,86.49,86.52,2700.0,55.1438,55.1884,55.1374,55.1565,2700.0
2012-08-03 13:40:00,86.53,86.55,86.52,86.52,1100.0,55.1629,55.1757,55.1565,55.1565,1100.0
2012-08-03 13:50:00,86.56,86.56,86.5,86.5,1400.0,55.182,55.182,55.1438,55.1438,1400.0
2012-08-03 14:00:00,86.59,86.6,86.52,86.54,8700.0,55.2012,55.2075,55.1565,55.1693,8700.0
2012-08-03 14:10:00,86.54,86.54,86.51,86.51,2200.0,55.1693,55.1693,55.1502,55.1502,2200.0
2012-08-03 14:20:00,86.55,86.59,86.49,86.51,2700.0,55.1757,55.2012,55.1374,55.1502,2700.0
2012-08-03 14:30:00,86.56,86.6,86.52,86.58,1400.0,55.182,55.2075,55.1565,55.1948,1400.0
2012-08-03 14:40:00,86.55,86.61,86.54,86.61,15300.0,55.1757,55.2139,55.1693,55.2139,15300.0
2012-08-03 14:50:00,86.59,86.61,86.56,86.56,5500.0,55.2012,55.2139,55.182,55.182,5500.0
2012-08-03 15:00:00,86.58,86.63,86.58,86.6,6200.0,55.1948,55.2267,55.1948,55.2075,6200.0
2012-08-03 15:10:00,86.59,86.69,86.59,86.62,13900.0,55.2012,55.2649,55.2012,55.2203,13900.0
2012-08-03 15:20:00,86.62,86.71,86.61,86.69,8800.0,55.2203,55.2777,55.2139,55.2649,8800.0
2012-08-03 15:30:00,86.71,86.74,86.57,86.69,6600.0,55.2777,55.2968,55.1884,55.2649,6600.0
2012-08-03 15:40:00,86.67,86.67,86.61,86.61,3500.0,55.2522,55.2522,55.2139,55.2139,3500.0
2012-08-03 15:50:00,86.61,86.65,86.56,86.65,3600.0,55.2139,55.2394,55.182,55.2394,3600.0
2012-08-06 09:30:00,86.89,86.89,86.79,86.84,12000.0,55.3924,55.3924,55.3287,55.3605,12000.0
2012-08-06 09:40:00,86.85,86.85,86.85,86.85,1700.0,55.3669,55.3669,55.3669,55.3669,1700.0
2012-08-06 09:50:00,86.85,86.85,86.83,86.83,600.0,55.3669,55.3669,55.3542,55.3542,600.0
2012-08-06 10:00:00,86.84,86.88,86.84,86.87,2300.0,55.3605,55.386,55.3605,55.3797,2300.0
2012-08-06 10:10:00,86.84,86.94,86.84,86.92,34500.0,55.3605,55.4243,55.3605,55.4115,34500.0
2012-08-06 10:20:00,86.9,86.97,86.9,86.92,244200.0,55.3988,55.4434,55.3988,55.4115,244200.0
2012-08-06 10:30:00,86.91,86.94,86.86,86.92,6800.0,55.4052,55.4243,55.3733,55.4115,6800.0
2012-08-06 10:40:00,86.98,86.99,86.9,86.91,20400.0,55.4498,55.4562,55.3988,55.4052,20400.0
2012-08-06 10:50:00,86.92,86.94,86.92,86.92,20200.0,55.4115,55.4243,55.4115,55.4115,20200.0
2012-08-06 11:00:00,86.92,86.93,86.91,86.91,47900.0,55.4115,55.4179,55.4052,55.4052,47900.0
2012-08-06 11:10:00,86.9,86.9,86.89,86.9,5400.0,55.3988,55.3988,55.3924,55.3988,5400.0
2012-08-06 11:20:00,86.9,86.9,86.86,86.86,8400.0,55.3988,55.3988,55.3733,55.3733,8400.0
2012-08-06 11:30:00,86.9,86.91,86.9,86.91,3300.0,55.3988,55.4052,55.3988,55.4052,3300.0
2012-08-06 11:40:00,86.92,86.93,86.92,86.93,1700.0,55.4115,55.4179,55.4115,55.4179,1700.0
2012-08-06 11:50:00,86.93,86.95,86.93,86.95,6000.0,55.4179,55.4307,55.4179,55.4307,6000.0
2012-08-06 12:00:00,86.92,86.97,86.92,86.92,2100.0,55.4115,55.4434,55.4115,55.4115,2100.0
2012-08-06 12:10:00,86.95,86.98,86.95,86.97,5900.0,55.4307,55.4498,55.4307,55.4434,5900.0
2012-08-06 12:20:00,86.96,86.99,86.95,86.96,15200.0,55.437,55.4562,55.4307,55.437,15200.0
2012-08-06 12:30:00,86.95,86.96,86.92,86.96,15900.0,55.4307,55.437,55.4115,55.437,15900.0
2012-08-06 12:40:00,86.96,86.99,86.96,86.97,900.0,55.437,55.4562,55.437,55.4434,900.0
2012-08-06 12:50:00,86.97,86.97,86.92,86.95,3000.0,55.4434,55.4434,55.4115,55.4307,3000.0
2012-08-06 13:00:00,86.93,86.97,86.93,86.95,2600.0,55.4179,55.4434,55.4179,55.4307,2600.0
2012-08-06 13:10:00,86.95,86.96,86.94,86.95,10600.0,55.4307,55.437,55.4243,55.4307,10600.0
2012-08-06 13:20:00,86.95,86.96,86.95,86.95,1400.0,55.4307,55.437,55.4307,55.4307,1400.0
2012-08-06 13:30:00,86.95,86.96,86.91,86.95,6400.0,55.4307,55.437,55.4052,55.4307,6400.0
2012-08-06 13:40:00,86.95,86.96,86.94,86.96,900.0,55.4307,55.437,55.4243,55.437,900.0
2012-08-06 13:50:00,86.96,86.96,86.89,86.92,15800.0,55.437,55.437,55.3924,55.4115,15800.0
2012-08-06 14:00:00,86.97,86.98,86.88,86.97,104300.0,55.4434,55.4498,55.386,55.4434,104300.0
2012-08-06 14:10:00,86.91,86.97,86.91,86.95,8600.0,55.4052,55.4434,55.4052,55.4307,8600.0
2012-08-06 14:20:00,86.95,86.97,86.92,86.92,12500.0,55.4307,55.4434,55.4115,55.4115,12500.0
2012-08-06 14:30:00,86.92,86.97,86.85,86.9,12400.0,55.4115,55.4434,55.3669,55.3988,12400.0
2012-08-06 14:40:00,86.9,86.92,86.89,86.9,12300.0,55.3988,55.4115,55.3924,55.3988,12300.0
2012-08-06 14:50:00,86.9,86.94,86.89,86.93,23100.0,55.3988,55.4243,55.3924,55.4179,23100.0
2012-08-06 15:00:00,86.93,86.93,86.9,86.91,19000.0,55.4179,55.4179,55.3988,55.4052,19000.0
2012-08-06 15:10:00,86.93,86.93,86.88,86.88,9700.0,55.4179,55.4179,55.386,55.386,9700.0
2012-08-06 15:20:00,86.9,86.91,86.87,86.91,13100.0,55.3988,55.4052,55.3797,55.4052,13100.0
2012-08-06 15:30:00,86.89,86.9,86.87,86.88,9800.0,55.3924,55.3988,55.3797,55.386,9800.0
2012-08-06 15:40:00,86.9,86.91,86.88,86.89,7800.0,55.3988,55.4052,55.386,55.3924,7800.0
2012-08-06 15:50:00,86.9,86.9,86.86,86.89,11100.0,55.3988,55.3988,55.3733,55.3924,11100.0
2012-08-07 09:30:00,86.43,86.63,86.43,86.63,8400.0,55.0992,55.2267,55.0992,55.2267,8400.0
2012-08-07 09:40:00,86.66,86.66,86.55,86.62,1600.0,55.2458,55.2458,55.1757,55.2203,1600.0
2012-08-07 09:50:00,86.63,86.63,86.6,86.6,1200.0,55.2267,55.2267,55.2075,55.2075,1200.0
2012-08-07 10:00:00,86.56,86.61,86.56,86.58,4400.0,55.182,55.2139,55.182,55.1948,4400.0
2012-08-07 10:10:00,86.63,86.63,86.58,86.61,1300.0,55.2267,55.2267,55.1948,55.2139,1300.0
2012-08-07 10:20:00,86.6,86.63,86.58,86.63,4100.0,55.2075,55.2267,55.1948,55.2267,4100.0
2012-08-07 10:30:00,86.6,86.6,86.56,86.57,1500.0,55.2075,55.2075,55.182,55.1884,1500.0
2012-08-07 10:40:00,86.61,86.62,86.55,86.55,2900.0,55.2139,55.2203,55.1757,55.1757,2900.0
2012-08-07 10:50:00,86.55,86.59,86.45,86.45,10100.0,55.1757,55.2012,55.1119,55.1119,10100.0
2012-08-07 11:00:00,86.44,86.5,86.42,86.49,11300.0,55.1055,55.1438,55.0928,55.1374,11300.0
2012-08-07 11:10:00,86.5,86.5,86.47,86.47,2800.0,55.1438,55.1438,55.1247,55.1247,2800.0
2012-08-07 11:20:00,86.46,86.5,86.46,86.46,9400.0,55.1183,55.1438,55.1183,55.1183,9400.0
2012-08-07 11:30:00,86.48,86.48,86.48,86.48,600.0,55.131,55.131,55.131,55.131,600.0
2012-08-07 11:40:00,86.48,86.48,86.43,86.46,3000.0,55.131,55.131,55.0992,55.1183,3000.0
2012-08-07 11:50:00,86.46,86.46,86.42,86.42,37000.0,55.1183,55.1183,55.0928,55.0928,37000.0
2012-08-07 12:00:00,86.41,86.42,86.39,86.41,9800.0,55.0864,55.0928,55.0737,55.0864,9800.0
2012-08-07 12:10:00,86.41,86.47,86.41,86.46,24000.0,55.0864,55.1247,55.0864,55.1183,24000.0
2012-08-07 12:20:00,86.48,86.48,86.46,86.46,2400.0,55.131,55.131,55.1183,55.1183,2400.0
2012-08-07 12:30:00,86.44,86.46,86.43,86.43,4400.0,55.1055,55.1183,55.0992,55.0992,4400.0
2012-08-07 12:40:00,86.46,86.46,86.42,86.42,12900.0,55.1183,55.1183,55.0928,55.0928,12900.0
2012-08-07 12:50:00,86.42,86.43,86.42,86.42,26600.0,55.0928,55.0992,55.0928,55.0928,26600.0
2012-08-07 13:00:00,86.42,86.44,86.42,86.44,7600.0,55.0928,55.1055,55.0928,55.1055,7600.0
2012-08-07 13:10:00,86.44,86.5,86.43,86.43,10800.0,55.1055,55.1438,55.0992,55.0992,10800.0
2012-08-07 13:20:00,86.46,86.46,86.39,86.39,6100.0,55.1183,55.1183,55.0737,55.0737,6100.0
2012-08-07 13:30:00,86.38,86.4,86.38,86.39,3300.0,55.0673,55.08,55.0673,55.0737,3300.0
2012-08-07 13:40:00,86.39,86.4,86.39,86.4,500.0,55.0737,55.08,55.0737,55.08,500.0
2012-08-07 13:50:00,86.4,86.4,86.39,86.4,1300.0,55.08,55.08,55.0737,55.08,1300.0
2012-08-07 14:00:00,86.4,86.4,86.39,86.39,6600.0,55.08,55.08,55.0737,55.0737,6600.0
2012-08-07 14:10:00,86.4,86.43,86.39,86.43,17200.0,55.08,55.0992,55.0737,55.0992,17200.0
2012-08-07 14:20:00,86.43,86.43,86.42,86.43,6500.0,55.0992,55.0992,55.0928,55.0992,6500.0
2012-08-07 14:30:00,86.43,86.43,86.41,86.41,10100.0,55.0992,55.0992,55.0864,55.0864,10100.0
2012-08-07 14:40:00,86.43,86.43,86.43,86.43,1800.0,55.0992,55.0992,55.0992,55.0992,1800.0
2012-08-07 14:50:00,86.41,86.43,86.41,86.42,21700.0,55.0864,55.0992,55.0864,55.0928,21700.0
2012-08-07 15:00:00,86.43,86.44,86.42,86.44,6600.0,55.0992,55.1055,55.0928,55.1055,6600.0
2012-08-07 15:10:00,86.43,86.52,86.43,86.51,30700.0,55.0992,55.1565,55.0992,55.1502,30700.0
2012-08-07 15:20:00,86.52,86.52,86.48,86.49,2200.0,55.1565,55.1565,55.131,55.1374,2200.0
2012-08-07 15:30:00,86.48,86.49,86.42,86.42,4900.0,55.131,55.1374,55.0928,55.0928,4900.0
2012-08-07 15:40:00,86.44,86.44,86.43,86.44,3400.0,55.1055,55.1055,55.0992,55.1055,3400.0
2012-08-07 15:50:00,86.43,86.44,86.41,86.43,22600.0,55.0992,55.1055,55.0864,55.0992,22600.0
2012-08-08 09:30:00,86.43,86.54,86.43,86.52,3700.0,55.0992,55.1693,55.0992,55.1565,3700.0
2012-08-08 09:40:00,86.49,86.49,86.45,86.45,1900.0,55.1374,55.1374,55.1119,55.1119,1900.0
2012-08-08 09:50:00,86.46,86.46,86.46,86.46,600.0,55.1183,55.1183,55.1183,55.1183,600.0
2012-08-08 10:00:00,86.5,86.53,86.5,86.53,6200.0,55.1438,55.1629,55.1438,55.1629,6200.0
2012-08-08 10:10:00,86.53,86.53,86.51,86.51,900.0,55.1629,55.1629,55.1502,55.1502,900.0
2012-08-08 10:20:00,86.53,86.56,86.53,86.56,4100.0,55.1629,55.182,55.1629,55.182,4100.0
2012-08-08 10:30:00,86.56,86.59,86.56,86.59,400.0,55.182,55.2012,55.182,55.2012,400.0
2012-08-08 10:40:00,86.58,86.58,86.55,86.55,1000.0,55.1948,55.1948,55.1757,55.1757,1000.0
2012-08-08 10:50:00,86.51,86.54,86.51,86.53,1700.0,55.1502,55.1693,55.1502,55.1629,1700.0
2012-08-08 11:00:00,86.48,86.51,86.45,86.5,3900.0,55.131,55.1502,55.1119,55.1438,3900.0
2012-08-08 11:10:00,86.47,86.51,86.47,86.47,1500.0,55.1247,55.1502,55.1247,55.1247,1500.0
2012-08-08 11:20:00,86.47,86.47,86.42,86.43,5600.0,55.1247,55.1247,55.0928,55.0992,5600.0
2012-08-08 11:30:00,86.44,86.44,86.42,86.42,4900.0,55.1055,55.1055,55.0928,55.0928,4900.0
2012-08-08 11:40:00,86.41,86.46,86.41,86.46,3200.0,55.0864,55.1183,55.0864,55.1183,3200.0
2012-08-08 11:50:00,86.4,86.46,86.4,86.46,1600.0,55.08,55.1183,55.08,55.1183,1600.0
2012-08-08 12:00:00,86.48,86.48,86.41,86.42,4500.0,55.131,55.131,55.0864,55.0928,4500.0
2012-08-08 12:10:00,86.47,86.47,86.46,86.47,400.0,55.1247,55.1247,55.1183,55.1247,400.0
2012-08-08 12:20:00,86.44,86.45,86.44,86.45,700.0,55.1055,55.1119,55.1055,55.1119,700.0
2012-08-08 12:30:00,86.45,86.5,86.43,86.5,4700.0,55.1119,55.1438,55.0992,55.1438,4700.0
2012-08-08 12:40:00,86.43,86.52,86.43,86.49,2000.0,55.0992,55.1565,55.0992,55.1374,2000.0
2012-08-08 12:50:00,86.44,86.52,86.44,86.52,900.0,55.1055,55.1565,55.1055,55.1565,900.0
2012-08-08 13:00:00,86.51,86.51,86.38,86.39,17000.0,55.1502,55.1502,55.0673,55.0737,17000.0
2012-08-08 13:10:00,86.41,86.42,86.36,86.42,10900.0,55.0864,55.0928,55.0545,55.0928,10900.0
2012-08-08 13:20:00,86.43,86.43,86.41,86.43,2400.0,55.0992,55.0992,55.0864,55.0992,2400.0
2012-08-08 13:30:00,86.43,86.43,86.41,86.42,4900.0,55.0992,55.0992,55.0864,55.0928,4900.0
2012-08-08 13:40:00,86.43,86.44,86.37,86.43,2000.0,55.0992,55.1055,55.0609,55.0992,2000.0
2012-08-08 13:50:00,86.43,86.43,86.43,86.43,500.0,55.0992,55.0992,55.0992,55.0992,500.0
2012-08-08 14:00:00,86.41,86.45,86.4,86.44,9300.0,55.0864,55.1119,55.08,55.1055,9300.0
2012-08-08 14:10:00,86.44,86.45,86.4,86.45,4600.0,55.1055,55.1119,55.08,55.1119,4600.0
2012-08-08 14:20:00,86.47,86.47,86.4,86.4,3700.0,55.1247,55.1247,55.08,55.08,3700.0
2012-08-08 14:30:00,86.4,86.45,86.38,86.44,14500.0,55.08,55.1119,55.0673,55.1055,14500.0
2012-08-08 14:40:00,86.45,86.45,86.42,86.44,7400.0,55.1119,55.1119,55.0928,55.1055,7400.0
2012-08-08 14:50:00,86.45,86.45,86.42,86.45,2300.0,55.1119,55.1119,55.0928,55.1119,2300.0
2012-08-08 15:00:00,86.45,86.45,86.39,86.39,5900.0,55.1119,55.1119,55.0737,55.0737,5900.0
2012-08-08 15:10:00,86.39,86.43,86.38,86.38,5600.0,55.0737,55.0992,55.0673,55.0673,5600.0
2012-08-08 15:20:00,86.42,86.42,86.37,86.41,4000.0,55.0928,55.0928,55.0609,55.0864,4000.0
2012-08-08 15:30:00,86.4,86.4,86.36,86.36,4600.0,55.08,55.08,55.0545,55.0545,4600.0
2012-08-08 15:40:00,86.37,86.38,86.34,86.35,4100.0,55.0609,55.0673,55.0418,55.0482,4100.0
2012-08-08 15:50:00,86.35,86.41,86.34,86.36,11500.0,55.0482,55.0864,55.0418,55.0545,11500.0
2012-08-09 09:30:00,86.32,86.33,86.3,86.31,12200.0,55.029,55.0354,55.0163,55.0227,12200.0
2012-08-09 09:40:00,86.3,86.3,86.3,86.3,600.0,55.0163,55.0163,55.0163,55.0163,600.0
2012-08-09 09:50:00,86.3,86.33,86.3,86.3,3200.0,55.0163,55.0354,55.0163,55.0163,3200.0
2012-08-09 10:00:00,86.26,86.32,86.25,86.25,8300.0,54.9908,55.029,54.9844,54.9844,8300.0
2012-08-09 10:10:00,86.25,86.29,86.21,86.21,5800.0,54.9844,55.0099,54.9589,54.9589,5800.0
2012-08-09 10:20:00,86.2,86.2,86.18,86.18,6300.0,54.9525,54.9525,54.9398,54.9398,6300.0
2012-08-09 10:30:00,86.18,86.19,86.17,86.18,4200.0,54.9398,54.9462,54.9334,54.9398,4200.0
2012-08-09 10:40:00,86.19,86.19,86.15,86.15,8000.0,54.9462,54.9462,54.9207,54.9207,8000.0
2012-08-09 10:50:00,86.15,86.18,86.14,86.15,6000.0,54.9207,54.9398,54.9143,54.9207,6000.0
2012-08-09 11:00:00,86.15,86.17,86.12,86.13,7900.0,54.9207,54.9334,54.9015,54.9079,7900.0
2012-08-09 11:10:00,86.13,86.15,86.12,86.14,5600.0,54.9079,54.9207,54.9015,54.9143,5600.0
2012-08-09 11:20:00,86.12,86.15,86.11,86.11,6000.0,54.9015,54.9207,54.8952,54.8952,6000.0
2012-08-09 11:30:00,86.11,86.15,86.11,86.15,5900.0,54.8952,54.9207,54.8952,54.9207,5900.0
2012-08-09 11:40:00,86.14,86.19,86.14,86.19,6100.0,54.9143,54.9462,54.9143,54.9462,6100.0
2012-08-09 11:50:00,86.19,86.19,86.18,86.19,28200.0,54.9462,54.9462,54.9398,54.9462,28200.0
2012-08-09 12:00:00,86.19,86.25,86.17,86.19,29400.0,54.9462,54.9844,54.9334,54.9462,29400.0
2012-08-09 12:10:00,86.2,86.2,86.2,86.2,1400.0,54.9525,54.9525,54.9525,54.9525,1400.0
2012-08-09 12:20:00,86.2,86.23,86.19,86.23,8500.0,54.9525,54.9717,54.9462,54.9717,8500.0
2012-08-09 12:30:00,86.23,86.23,86.19,86.19,12400.0,54.9717,54.9717,54.9462,54.9462,12400.0
2012-08-09 12:40:00,86.19,86.25,86.19,86.21,12300.0,54.9462,54.9844,54.9462,54.9589,12300.0
2012-08-09 12:50:00,86.23,86.24,86.18,86.24,2700.0,54.9717,54.978,54.9398,54.978,2700.0
2012-08-09 13:00:00,86.19,86.23,86.19,86.22,1500.0,54.9462,54.9717,54.9462,54.9653,1500.0
2012-08-09 13:10:00,86.19,86.22,86.19,86.22,200.0,54.9462,54.9653,54.9462,54.9653,200.0
2012-08-09 13:20:00,86.24,86.38,86.24,86.36,12900.0,54.978,55.0673,54.978,55.0545,12900.0
2012-08-09 13:30:00,86.37,86.38,86.34,86.37,1700.0,55.0609,55.0673,55.0418,55.0609,1700.0
2012-08-09 13:40:00,86.38,86.38,86.37,86.37,1500.0,55.0673,55.0673,55.0609,55.0609,1500.0
2012-08-09 13:50:00,86.36,86.42,86.31,86.35,4700.0,55.0545,55.0928,55.0227,55.0482,4700.0
2012-08-09 14:00:00,86.38,86.38,86.34,86.37,3400.0,55.0673,55.0673,55.0418,55.0609,3400.0
2012-08-09 14:10:00,86.37,86.42,86.37,86.42,5100.0,55.0609,55.0928,55.0609,55.0928,5100.0
2012-08-09 14:20:00,86.43,86.43,86.4,86.42,17100.0,55.0992,55.0992,55.08,55.0928,17100.0
2012-08-09 14:30:00,86.4,86.42,86.36,86.39,4800.0,55.08,55.0928,55.0545,55.0737,4800.0
2012-08-09 14:40:00,86.39,86.41,86.38,86.41,7900.0,55.0737,55.0864,55.0673,55.0864,7900.0
2012-08-09 14:50:00,86.4,86.41,86.39,86.41,1100.0,55.08,55.0864,55.0737,55.0864,1100.0
2012-08-09 15:00:00,86.4,86.42,86.39,86.39,5200.0,55.08,55.0928,55.0737,55.0737,5200.0
2012-08-09 15:10:00,86.4,86.4,86.4,86.4,1000.0,55.08,55.08,55.08,55.08,1000.0
2012-08-09 15:20:00,86.4,86.4,86.39,86.4,1400.0,55.08,55.08,55.0737,55.08,1400.0
2012-08-09 15:30:00,86.39,86.4,86.39,86.39,1900.0,55.0737,55.08,55.0737,55.0737,1900.0
2012-08-09 15:40:00,86.39,86.41,86.39,86.39,4600.0,55.0737,55.0864,55.0737,55.0737,4600.0
2012-08-09 15:50:00,86.4,86.41,86.35,86.38,14100.0,55.08,55.0864,55.0482,55.0673,14100.0
2012-08-10 09:30:00,86.66,86.66,86.52,86.52,8200.0,55.2458,55.2458,55.1565,55.1565,8200.0
2012-08-10 09:40:00,86.54,86.57,86.5,86.57,2100.0,55.1693,55.1884,55.1438,55.1884,2100.0
2012-08-10 09:50:00,86.54,86.59,86.52,86.59,7500.0,55.1693,55.2012,55.1565,55.2012,7500.0
2012-08-10 10:00:00,86.58,86.58,86.56,86.56,2100.0,55.1948,55.1948,55.182,55.182,2100.0
2012-08-10 10:10:00,86.55,86.56,86.51,86.52,1000.0,55.1757,55.182,55.1502,55.1565,1000.0
2012-08-10 10:20:00,86.57,86.59,86.57,86.59,300.0,55.1884,55.2012,55.1884,55.2012,300.0
2012-08-10 10:30:00,86.59,86.59,86.52,86.52,1600.0,55.2012,55.2012,55.1565,55.1565,1600.0
2012-08-10 10:40:00,86.54,86.54,86.54,86.54,300.0,55.1693,55.1693,55.1693,55.1693,300.0
2012-08-10 10:50:00,86.52,86.54,86.52,86.53,1400.0,55.1565,55.1693,55.1565,55.1629,1400.0
2012-08-10 11:00:00,86.52,86.55,86.51,86.53,1800.0,55.1565,55.1757,55.1502,55.1629,1800.0
2012-08-10 11:10:00,86.51,86.51,86.51,86.51,100.0,55.1502,55.1502,55.1502,55.1502,100.0
2012-08-10 11:20:00,86.52,86.55,86.51,86.54,1100.0,55.1565,55.1757,55.1502,55.1693,1100.0
2012-08-10 11:30:00,86.52,86.54,86.52,86.54,200.0,55.1565,55.1693,55.1565,55.1693,200.0
2012-08-10 11:40:00,86.55,86.55,86.55,86.55,200.0,55.1757,55.1757,55.1757,55.1757,200.0
2012-08-10 11:50:00,86.54,86.55,86.54,86.55,2700.0,55.1693,55.1757,55.1693,55.1757,2700.0
2012-08-10 12:00:00,86.55,86.57,86.54,86.55,11200.0,55.1757,55.1884,55.1693,55.1757,11200.0
2012-08-10 12:10:00,86.56,86.56,86.52,86.56,1600.0,55.182,55.182,55.1565,55.182,1600.0
2012-08-10 12:20:00,86.55,86.56,86.52,86.56,15600.0,55.1757,55.182,55.1565,55.182,15600.0
2012-08-10 12:30:00,86.53,86.54,86.53,86.53,2300.0,55.1629,55.1693,55.1629,55.1629,2300.0
2012-08-10 12:40:00,86.54,86.55,86.54,86.55,8500.0,55.1693,55.1757,55.1693,55.1757,8500.0
2012-08-10 12:50:00,86.55,86.55,86.55,86.55,900.0,55.1757,55.1757,55.1757,55.1757,900.0
2012-08-10 13:00:00,86.55,86.55,86.54,86.55,1300.0,55.1757,55.1757,55.1693,55.1757,1300.0
2012-08-10 13:10:00,86.54,86.55,86.54,86.55,7600.0,55.1693,55.1757,55.1693,55.1757,7600.0
2012-08-10 13:20:00,86.59,86.6,86.54,86.56,34800.0,55.2012,55.2075,55.1693,55.182,34800.0
2012-08-10 13:30:00,86.56,86.56,86.53,86.54,5300.0,55.182,55.182,55.1629,55.1693,5300.0
2012-08-10 13:40:00,86.54,86.55,86.54,86.54,1300.0,55.1693,55.1757,55.1693,55.1693,1300.0
2012-08-10 13:50:00,86.55,86.57,86.55,86.57,1800.0,55.1757,55.1884,55.1757,55.1884,1800.0
2012-08-10 14:00:00,86.57,86.6,86.57,86.6,700.0,55.1884,55.2075,55.1884,55.2075,700.0
2012-08-10 14:10:00,86.6,86.6,86.58,86.58,13800.0,55.2075,55.2075,55.1948,55.1948,13800.0
2012-08-10 14:20:00,86.59,86.6,86.56,86.6,13600.0,55.2012,55.2075,55.182,55.2075,13600.0
2012-08-10 14:30:00,86.6,86.61,86.59,86.61,10500.0,55.2075,55.2139,55.2012,55.2139,10500.0
2012-08-10 14:40:00,86.62,86.63,86.61,86.63,5100.0,55.2203,55.2267,55.2139,55.2267,5100.0
2012-08-10 14:50:00,86.63,86.63,86.61,86.63,1400.0,55.2267,55.2267,55.2139,55.2267,1400.0
2012-08-10 15:00:00,86.61,86.61,86.57,86.58,9200.0,55.2139,55.2139,55.1884,55.1948,9200.0
2012-08-10 15:10:00,86.63,86.63,86.57,86.57,11000.0,55.2267,55.2267,55.1884,55.1884,11000.0
2012-08-10 15:20:00,86.57,86.57,86.56,86.56,700.0,55.1884,55.1884,55.182,55.182,700.0
2012-08-10 15:30:00,86.57,86.58,86.57,86.58,5200.0,55.1884,55.1948,55.1884,55.1948,5200.0
2012-08-10 15:40:00,86.57,86.6,86.56,86.58,13400.0,55.1884,55.2075,55.182,55.1948,13400.0
2012-08-10 15:50:00,86.57,86.58,86.56,86.58,14000.0,55.1884,55.1948,55.182,55.1948,14000.0
2012-08-13 09:30:00,86.67,86.67,86.54,86.58,19400.0,55.2522,55.2522,55.1693,55.1948,19400.0
2012-08-13 09:40:00,86.59,86.6,86.58,86.58,1300.0,55.2012,55.2075,55.1948,55.1948,1300.0
2012-08-13 09:50:00,86.57,86.59,86.55,86.59,1200.0,55.1884,55.2012,55.1757,55.2012,1200.0
2012-08-13 10:00:00,86.59,86.59,86.59,86.59,200.0,55.2012,55.2012,55.2012,55.2012,200.0
2012-08-13 10:10:00,86.6,86.6,86.58,86.58,1100.0,55.2075,55.2075,55.1948,55.1948,1100.0
2012-08-13 10:20:00,86.6,86.62,86.6,86.62,3400.0,55.2075,55.2203,55.2075,55.2203,3400.0
2012-08-13 10:30:00,86.61,86.62,86.59,86.62,2900.0,55.2139,55.2203,55.2012,55.2203,2900.0
2012-08-13 10:40:00,86.63,86.63,86.59,86.62,4700.0,55.2267,55.2267,55.2012,55.2203,4700.0
2012-08-13 10:50:00,86.63,86.64,86.6,86.61,3300.0,55.2267,55.233,55.2075,55.2139,3300.0
2012-08-13 11:00:00,86.6,86.61,86.6,86.61,400.0,55.2075,55.2139,55.2075,55.2139,400.0
2012-08-13 11:10:00,86.64,86.64,86.64,86.64,800.0,55.233,55.233,55.233,55.233,800.0
2012-08-13 11:20:00,86.6,86.64,86.6,86.64,6200.0,55.2075,55.233,55.2075,55.233,6200.0
2012-08-13 11:30:00,86.64,86.64,86.64,86.64,300.0,55.233,55.233,55.233,55.233,300.0
2012-08-13 11:40:00,86.64,86.64,86.64,86.64,0.0,55.233,55.233,55.233,55.233,0.0
2012-08-13 11:50:00,86.64,86.64,86.59,86.59,2000.0,55.233,55.233,55.2012,55.2012,2000.0
2012-08-13 12:00:00,86.62,86.64,86.62,86.63,1000.0,55.2203,55.233,55.2203,55.2267,1000.0
2012-08-13 12:10:00,86.61,86.64,86.6,86.63,4100.0,55.2139,55.233,55.2075,55.2267,4100.0
2012-08-13 12:20:00,86.61,86.64,86.61,86.64,800.0,55.2139,55.233,55.2139,55.233,800.0
2012-08-13 12:30:00,86.65,86.65,86.64,86.64,2300.0,55.2394,55.2394,55.233,55.233,2300.0
2012-08-13 12:40:00,86.64,86.64,86.64,86.64,0.0,55.233,55.233,55.233,55.233,0.0
2012-08-13 12:50:00,86.64,86.64,86.62,86.63,900.0,55.233,55.233,55.2203,55.2267,900.0
2012-08-13 13:00:00,86.64,86.64,86.63,86.63,300.0,55.233,55.233,55.2267,55.2267,300.0
2012-08-13 13:10:00,86.64,86.64,86.63,86.64,5900.0,55.233,55.233,55.2267,55.233,5900.0
2012-08-13 13:20:00,86.64,86.64,86.62,86.62,11900.0,55.233,55.233,55.2203,55.2203,11900.0
2012-08-13 13:30:00,86.62,86.64,86.62,86.64,12500.0,55.2203,55.233,55.2203,55.233,12500.0
2012-08-13 13:40:00,86.64,86.66,86.64,86.66,4500.0,55.233,55.2458,55.233,55.2458,4500.0
2012-08-13 13:50:00,86.66,86.66,86.66,86.66,200.0,55.2458,55.2458,55.2458,55.2458,200.0
2012-08-13 14:00:00,86.65,86.66,86.65,86.66,6200.0,55.2394,55.2458,55.2394,55.2458,6200.0
2012-08-13 14:10:00,86.65,86.66,86.64,86.65,7900.0,55.2394,55.2458,55.233,55.2394,7900.0
2012-08-13 14:20:00,86.65,86.65,86.62,86.64,10600.0,55.2394,55.2394,55.2203,55.233,10600.0
2012-08-13 14:30:00,86.64,86.64,86.6,86.61,4100.0,55.233,55.233,55.2075,55.2139,4100.0
2012-08-13 14:40:00,86.61,86.61,86.57,86.6,4400.0,55.2139,55.2139,55.1884,55.2075,4400.0
2012-08-13 14:50:00,86.61,86.61,86.57,86.58,5700.0,55.2139,55.2139,55.1884,55.1948,5700.0
2012-08-13 15:00:00,86.59,86.59,86.56,86.58,2800.0,55.2012,55.2012,55.182,55.1948,2800.0
2012-08-13 15:10:00,86.58,86.58,86.56,86.58,1700.0,55.1948,55.1948,55.182,55.1948,1700.0
2012-08-13 15:20:00,86.57,86.59,86.57,86.59,1200.0,55.1884,55.2012,55.1884,55.2012,1200.0
2012-08-13 15:30:00,86.59,86.6,86.58,86.58,3700.0,55.2012,55.2075,55.1948,55.1948,3700.0
2012-08-13 15:40:00,86.59,86.59,86.59,86.59,900.0,55.2012,55.2012,55.2012,55.2012,900.0
2012-08-13 15:50:00,86.59,86.59,86.56,86.57,11000.0,55.2012,55.2012,55.182,55.1884,11000.0
2012-08-14 09:30:00,86.4,86.4,86.21,86.27,10900.0,55.08,55.08,54.9589,54.9972,10900.0
2012-08-14 09:40:00,86.26,86.3,86.26,86.29,6300.0,54.9908,55.0163,54.9908,55.0099,6300.0
2012-08-14 09:50:00,86.27,86.33,86.27,86.33,3400.0,54.9972,55.0354,54.9972,55.0354,3400.0
2012-08-14 10:00:00,86.34,86.34,86.29,86.3,3300.0,55.0418,55.0418,55.0099,55.0163,3300.0
2012-08-14 10:10:00,86.31,86.32,86.31,86.31,8100.0,55.0227,55.029,55.0227,55.0227,8100.0
2012-08-14 10:20:00,86.31,86.31,86.27,86.3,13500.0,55.0227,55.0227,54.9972,55.0163,13500.0
2012-08-14 10:30:00,86.32,86.32,86.31,86.31,1400.0,55.029,55.029,55.0227,55.0227,1400.0
2012-08-14 10:40:00,86.34,86.34,86.31,86.34,1200.0,55.0418,55.0418,55.0227,55.0418,1200.0
2012-08-14 10:50:00,86.33,86.34,86.31,86.31,4500.0,55.0354,55.0418,55.0227,55.0227,4500.0
2012-08-14 11:00:00,86.32,86.32,86.32,86.32,1000.0,55.029,55.029,55.029,55.029,1000.0
2012-08-14 11:10:00,86.31,86.31,86.27,86.29,8800.0,55.0227,55.0227,54.9972,55.0099,8800.0
2012-08-14 11:20:00,86.3,86.3,86.29,86.29,16300.0,55.0163,55.0163,55.0099,55.0099,16300.0
2012-08-14 11:30:00,86.3,86.31,86.27,86.3,5000.0,55.0163,55.0227,54.9972,55.0163,5000.0
2012-08-14 11:40:00,86.29,86.3,86.29,86.3,2300.0,55.0099,55.0163,55.0099,55.0163,2300.0
2012-08-14 11:50:00,86.31,86.31,86.3,86.31,2800.0,55.0227,55.0227,55.0163,55.0227,2800.0
2012-08-14 12:00:00,86.31,86.32,86.31,86.32,800.0,55.0227,55.029,55.0227,55.029,800.0
2012-08-14 12:10:00,86.32,86.34,86.32,86.33,6700.0,55.029,55.0418,55.029,55.0354,6700.0
2012-08-14 12:20:00,86.31,86.31,86.26,86.26,20500.0,55.0227,55.0227,54.9908,54.9908,20500.0
2012-08-14 12:30:00,86.28,86.33,86.28,86.33,5600.0,55.0035,55.0354,55.0035,55.0354,5600.0
2012-08-14 12:40:00,86.3,86.37,86.29,86.37,52400.0,55.0163,55.0609,55.0099,55.0609,52400.0
2012-08-14 12:50:00,86.35,86.35,86.33,86.35,2700.0,55.0482,55.0482,55.0354,55.0482,2700.0
2012-08-14 13:00:00,86.35,86.37,86.35,86.36,2500.0,55.0482,55.0609,55.0482,55.0545,2500.0
2012-08-14 13:10:00,86.33,86.38,86.33,86.38,600.0,55.0354,55.0673,55.0354,55.0673,600.0
2012-08-14 13:20:00,86.36,86.4,86.35,86.38,15200.0,55.0545,55.08,55.0482,55.0673,15200.0
2012-08-14 13:30:00,86.4,86.4,86.34,86.37,2800.0,55.08,55.08,55.0418,55.0609,2800.0
2012-08-14 13:40:00,86.38,86.38,86.33,86.36,4100.0,55.0673,55.0673,55.0354,55.0545,4100.0
2012-08-14 13:50:00,86.37,86.38,86.34,86.38,4000.0,55.0609,55.0673,55.0418,55.0673,4000.0
2012-08-14 14:00:00,86.37,86.38,86.35,86.35,4600.0,55.0609,55.0673,55.0482,55.0482,4600.0
2012-08-14 14:10:00,86.38,86.39,86.35,86.38,25900.0,55.0673,55.0737,55.0482,55.0673,25900.0
2012-08-14 14:20:00,86.38,86.39,86.35,86.35,3400.0,55.0673,55.0737,55.0482,55.0482,3400.0
2012-08-14 14:30:00,86.33,86.36,86.32,86.32,1000.0,55.0354,55.0545,55.029,55.029,1000.0
2012-08-14 14:40:00,86.35,86.4,86.35,86.39,5000.0,55.0482,55.08,55.0482,55.0737,5000.0
2012-08-14 14:50:00,86.38,86.39,86.37,86.39,600.0,55.0673,55.0737,55.0609,55.0737,600.0
2012-08-14 15:00:00,86.37,86.38,86.35,86.36,10200.0,55.0609,55.0673,55.0482,55.0545,10200.0
2012-08-14 15:10:00,86.38,86.38,86.36,86.36,7000.0,55.0673,55.0673,55.0545,55.0545,7000.0
2012-08-14 15:20:00,86.36,86.37,86.36,86.37,1900.0,55.0545,55.0609,55.0545,55.0609,1900.0
2012-08-14 15:30:00,86.37,86.38,86.35,86.38,7500.0,55.0609,55.0673,55.0482,55.0673,7500.0
2012-08-14 15:40:00,86.36,86.39,86.36,86.36,13700.0,55.0545,55.0737,55.0545,55.0545,13700.0
2012-08-14 15:50:00,86.35,86.37,86.35,86.36,7200.0,55.0482,55.0609,55.0482,55.0545,7200.0
2012-08-15 09:30:00,86.16,86.2,86.11,86.13,2700.0,54.927,54.9525,54.8952,54.9079,2700.0
2012-08-15 09:40:00,86.15,86.16,86.13,86.14,3700.0,54.9207,54.927,54.9079,54.9143,3700.0
2012-08-15 09:50:00,86.16,86.16,86.1,86.1,1800.0,54.927,54.927,54.8888,54.8888,1800.0
2012-08-15 10:00:00,86.1,86.13,86.08,86.13,14600.0,54.8888,54.9079,54.876,54.9079,14600.0
2012-08-15 10:10:00,86.12,86.12,86.1,86.1,1200.0,54.9015,54.9015,54.8888,54.8888,1200.0
2012-08-15 10:20:00,86.11,86.13,86.1,86.1,7400.0,54.8952,54.9079,54.8888,54.8888,7400.0
2012-08-15 10:30:00,86.09,86.09,86.07,86.07,3200.0,54.8824,54.8824,54.8697,54.8697,3200.0
2012-08-15 10:40:00,86.09,86.09,86.08,86.09,1500.0,54.8824,54.8824,54.876,54.8824,1500.0
2012-08-15 10:50:00,86.07,86.09,86.05,86.05,6700.0,54.8697,54.8824,54.8569,54.8569,6700.0
2012-08-15 11:00:00,86.04,86.1,86.03,86.04,7100.0,54.8505,54.8888,54.8442,54.8505,7100.0
2012-08-15 11:10:00,86.04,86.1,86.04,86.04,2100.0,54.8505,54.8888,54.8505,54.8505,2100.0
2012-08-15 11:20:00,86.06,86.08,86.06,86.06,1900.0,54.8633,54.876,54.8633,54.8633,1900.0
2012-08-15 11:30:00,86.09,86.09,86.07,86.07,6600.0,54.8824,54.8824,54.8697,54.8697,6600.0
2012-08-15 11:40:00,86.07,86.1,86.0,86.0,11000.0,54.8697,54.8888,54.825,54.825,11000.0
2012-08-15 11:50:00,86.03,86.03,86.01,86.01,2800.0,54.8442,54.8442,54.8314,54.8314,2800.0
2012-08-15 12:00:00,86.01,86.01,85.95,85.98,6700.0,54.8314,54.8314,54.7932,54.8123,6700.0
2012-08-15 12:10:00,85.97,86.02,85.97,86.01,6000.0,54.8059,54.8378,54.8059,54.8314,6000.0
2012-08-15 12:20:00,86.0,86.02,86.0,86.01,2000.0,54.825,54.8378,54.825,54.8314,2000.0
2012-08-15 12:30:00,86.0,86.01,85.99,86.01,700.0,54.825,54.8314,54.8187,54.8314,700.0
2012-08-15 12:40:00,86.02,86.02,86.0,86.0,800.0,54.8378,54.8378,54.825,54.825,800.0
2012-08-15 12:50:00,86.04,86.04,86.0,86.03,5500.0,54.8505,54.8505,54.825,54.8442,5500.0
2012-08-15 13:00:00,86.02,86.03,86.0,86.0,2200.0,54.8378,54.8442,54.825,54.825,2200.0
2012-08-15 13:10:00,86.02,86.03,86.01,86.03,3300.0,54.8378,54.8442,54.8314,54.8442,3300.0
2012-08-15 13:20:00,86.04,86.07,86.01,86.04,11900.0,54.8505,54.8697,54.8314,54.8505,11900.0
2012-08-15 13:30:00,86.02,86.06,86.02,86.05,2200.0,54.8378,54.8633,54.8378,54.8569,2200.0
2012-08-15 13:40:00,86.06,86.07,86.03,86.05,20900.0,54.8633,54.8697,54.8442,54.8569,20900.0
2012-08-15 13:50:00,86.06,86.08,86.02,86.04,9500.0,54.8633,54.876,54.8378,54.8505,9500.0
2012-08-15 14:00:00,86.04,86.06,86.04,86.04,7200.0,54.8505,54.8633,54.8505,54.8505,7200.0
2012-08-15 14:10:00,86.02,86.07,86.02,86.07,6300.0,54.8378,54.8697,54.8378,54.8697,6300.0
2012-08-15 14:20:00,86.07,86.07,86.04,86.07,9900.0,54.8697,54.8697,54.8505,54.8697,9900.0
2012-08-15 14:30:00,86.07,86.07,86.03,86.04,6800.0,54.8697,54.8697,54.8442,54.8505,6800.0
2012-08-15 14:40:00,86.04,86.04,86.0,86.0,10500.0,54.8505,54.8505,54.825,54.825,10500.0
2012-08-15 14:50:00,86.0,86.02,85.96,85.99,17400.0,54.825,54.8378,54.7995,54.8187,17400.0
2012-08-15 15:00:00,85.97,86.03,85.97,86.03,5100.0,54.8059,54.8442,54.8059,54.8442,5100.0
2012-08-15 15:10:00,86.03,86.04,86.0,86.04,7700.0,54.8442,54.8505,54.825,54.8505,7700.0
2012-08-15 15:20:00,86.04,86.04,85.97,86.0,11000.0,54.8505,54.8505,54.8059,54.825,11000.0
2012-08-15 15:30:00,86.0,86.04,85.98,86.04,13200.0,54.825,54.8505,54.8123,54.8505,13200.0
2012-08-15 15:40:00,86.03,86.04,85.99,86.0,8200.0,54.8442,54.8505,54.8187,54.825,8200.0
2012-08-15 15:50:00,85.99,86.03,85.99,86.01,10200.0,54.8187,54.8442,54.8187,54.8314,10200.0
2012-08-16 09:30:00,86.12,86.12,86.03,86.04,9700.0,54.9015,54.9015,54.8442,54.8505,9700.0
2012-08-16 09:40:00,86.04,86.05,86.03,86.05,3900.0,54.8505,54.8569,54.8442,54.8569,3900.0
2012-08-16 09:50:00,86.03,86.05,86.03,86.05,5900.0,54.8442,54.8569,54.8442,54.8569,5900.0
2012-08-16 10:00:00,86.05,86.08,86.04,86.05,12100.0,54.8569,54.876,54.8505,54.8569,12100.0
2012-08-16 10:10:00,86.06,86.1,86.06,86.1,8300.0,54.8633,54.8888,54.8633,54.8888,8300.0
2012-08-16 10:20:00,86.1,86.1,86.06,86.09,13500.0,54.8888,54.8888,54.8633,54.8824,13500.0
2012-08-16 10:30:00,86.08,86.08,86.04,86.06,21600.0,54.876,54.876,54.8505,54.8633,21600.0
2012-08-16 10:40:00,86.06,86.06,86.01,86.04,22800.0,54.8633,54.8633,54.8314,54.8505,22800.0
2012-08-16 10:50:00,86.02,86.03,86.0,86.0,3900.0,54.8378,54.8442,54.825,54.825,3900.0
2012-08-16 11:00:00,86.01,86.01,85.96,86.01,9000.0,54.8314,54.8314,54.7995,54.8314,9000.0
2012-08-16 11:10:00,86.02,86.05,86.01,86.03,8200.0,54.8378,54.8569,54.8314,54.8442,8200.0
2012-08-16 11:20:00,86.02,86.06,85.99,86.05,13700.0,54.8378,54.8633,54.8187,54.8569,13700.0
2012-08-16 11:30:00,86.04,86.06,86.01,86.02,13100.0,54.8505,54.8633,54.8314,54.8378,13100.0
2012-08-16 11:40:00,86.02,86.03,86.02,86.03,6100.0,54.8378,54.8442,54.8378,54.8442,6100.0
2012-08-16 11:50:00,86.0,86.03,86.0,86.0,1900.0,54.825,54.8442,54.825,54.825,1900.0
2012-08-16 12:00:00,86.0,86.02,85.99,86.01,7900.0,54.825,54.8378,54.8187,54.8314,7900.0
2012-08-16 12:10:00,85.97,86.0,85.96,85.98,7900.0,54.8059,54.825,54.7995,54.8123,7900.0
2012-08-16 12:20:00,85.96,85.99,85.96,85.99,2800.0,54.7995,54.8187,54.7995,54.8187,2800.0
2012-08-16 12:30:00,85.95,85.96,85.95,85.96,800.0,54.7932,54.7995,54.7932,54.7995,800.0
2012-08-16 12:40:00,85.97,85.97,85.95,85.95,1500.0,54.8059,54.8059,54.7932,54.7932,1500.0
2012-08-16 12:50:00,85.97,85.97,85.92,85.94,26100.0,54.8059,54.8059,54.774,54.7868,26100.0
2012-08-16 13:00:00,85.92,85.92,85.91,85.91,3700.0,54.774,54.774,54.7677,54.7677,3700.0
2012-08-16 13:10:00,85.91,85.93,85.9,85.9,8500.0,54.7677,54.7804,54.7613,54.7613,8500.0
2012-08-16 13:20:00,85.88,85.93,85.88,85.93,8200.0,54.7485,54.7804,54.7485,54.7804,8200.0
2012-08-16 13:30:00,85.93,85.93,85.86,85.89,28800.0,54.7804,54.7804,54.7358,54.7549,28800.0
2012-08-16 13:40:00,85.85,85.88,85.84,85.85,4100.0,54.7294,54.7485,54.723,54.7294,4100.0
2012-08-16 13:50:00,85.86,85.86,85.84,85.86,2000.0,54.7358,54.7358,54.723,54.7358,2000.0
2012-08-16 14:00:00,85.85,85.89,85.85,85.89,5100.0,54.7294,54.7549,54.7294,54.7549,5100.0
2012-08-16 14:10:00,85.89,85.92,85.89,85.91,19700.0,54.7549,54.774,54.7549,54.7677,19700.0
2012-08-16 14:20:00,85.92,85.97,85.91,85.97,700.0,54.774,54.8059,54.7677,54.8059,700.0
2012-08-16 14:30:00,85.91,85.94,85.89,85.9,10500.0,54.7677,54.7868,54.7549,54.7613,10500.0
2012-08-16 14:40:00,85.89,85.93,85.88,85.89,6400.0,54.7549,54.7804,54.7485,54.7549,6400.0
2012-08-16 14:50:00,85.9,85.92,85.9,85.92,800.0,54.7613,54.774,54.7613,54.774,800.0
2012-08-16 15:00:00,85.92,85.95,85.91,85.95,1800.0,54.774,54.7932,54.7677,54.7932,1800.0
2012-08-16 15:10:00,85.94,85.95,85.92,85.94,4700.0,54.7868,54.7932,54.774,54.7868,4700.0
2012-08-16 15:20:00,85.94,85.95,85.93,85.95,2500.0,54.7868,54.7932,54.7804,54.7932,2500.0
2012-08-16 15:30:00,85.93,85.96,85.91,85.96,14300.0,54.7804,54.7995,54.7677,54.7995,14300.0
2012-08-16 15:40:00,85.96,85.96,85.94,85.96,6700.0,54.7995,54.7995,54.7868,54.7995,6700.0
2012-08-16 15:50:00,85.93,85.95,85.91,85.95,72700.0,54.7804,54.7932,54.7677,54.7932,72700.0
2012-08-17 09:30:00,86.06,86.06,85.89,86.04,10900.0,54.8633,54.8633,54.7549,54.8505,10900.0
2012-08-17 09:40:00,86.06,86.08,85.98,86.06,6700.0,54.8633,54.876,54.8123,54.8633,6700.0
2012-08-17 09:50:00,86.06,86.06,86.03,86.05,2800.0,54.8633,54.8633,54.8442,54.8569,2800.0
2012-08-17 10:00:00,86.06,86.12,86.03,86.07,2000.0,54.8633,54.9015,54.8442,54.8697,2000.0
2012-08-17 10:10:00,86.08,86.09,86.07,86.09,1900.0,54.876,54.8824,54.8697,54.8824,1900.0
2012-08-17 10:20:00,86.07,86.08,86.05,86.06,500.0,54.8697,54.876,54.8569,54.8633,500.0
2012-08-17 10:30:00,86.09,86.09,86.08,86.08,2400.0,54.8824,54.8824,54.876,54.876,2400.0
2012-08-17 10:40:00,86.12,86.13,86.08,86.12,8600.0,54.9015,54.9079,54.876,54.9015,8600.0
2012-08-17 10:50:00,86.16,86.16,86.12,86.13,1000.0,54.927,54.927,54.9015,54.9079,1000.0
2012-08-17 11:00:00,86.1,86.13,86.1,86.12,1300.0,54.8888,54.9079,54.8888,54.9015,1300.0
2012-08-17 11:10:00,86.07,86.13,86.07,86.13,600.0,54.8697,54.9079,54.8697,54.9079,600.0
2012-08-17 11:20:00,86.14,86.16,86.13,86.15,3800.0,54.9143,54.927,54.9079,54.9207,3800.0
2012-08-17 11:30:00,86.14,86.14,86.14,86.14,500.0,54.9143,54.9143,54.9143,54.9143,500.0
2012-08-17 11:40:00,86.16,86.17,86.11,86.12,2400.0,54.927,54.9334,54.8952,54.9015,2400.0
2012-08-17 11:50:00,86.11,86.16,86.08,86.12,4100.0,54.8952,54.927,54.876,54.9015,4100.0
2012-08-17 12:00:00,86.13,86.13,86.07,86.08,900.0,54.9079,54.9079,54.8697,54.876,900.0
2012-08-17 12:10:00,86.14,86.14,86.14,86.14,300.0,54.9143,54.9143,54.9143,54.9143,300.0
2012-08-17 12:20:00,86.16,86.19,86.12,86.16,15600.0,54.927,54.9462,54.9015,54.927,15600.0
2012-08-17 12:30:00,86.16,86.19,86.13,86.16,5400.0,54.927,54.9462,54.9079,54.927,5400.0
2012-08-17 12:40:00,86.17,86.18,86.12,86.15,14000.0,54.9334,54.9398,54.9015,54.9207,14000.0
2012-08-17 12:50:00,86.13,86.15,86.12,86.15,1800.0,54.9079,54.9207,54.9015,54.9207,1800.0
2012-08-17 13:00:00,86.15,86.15,86.08,86.08,5700.0,54.9207,54.9207,54.876,54.876,5700.0
2012-08-17 13:10:00,86.08,86.11,86.08,86.11,1300.0,54.876,54.8952,54.876,54.8952,1300.0
2012-08-17 13:20:00,86.11,86.12,86.08,86.12,1400.0,54.8952,54.9015,54.876,54.9015,1400.0
2012-08-17 13:30:00,86.09,86.11,86.09,86.11,300.0,54.8824,54.8952,54.8824,54.8952,300.0
2012-08-17 13:40:00,86.12,86.12,86.12,86.12,300.0,54.9015,54.9015,54.9015,54.9015,300.0
2012-08-17 13:50:00,86.12,86.13,86.12,86.12,4100.0,54.9015,54.9079,54.9015,54.9015,4100.0
2012-08-17 14:00:00,86.13,86.14,86.13,86.14,500.0,54.9079,54.9143,54.9079,54.9143,500.0
2012-08-17 14:10:00,86.12,86.12,86.12,86.12,100.0,54.9015,54.9015,54.9015,54.9015,100.0
2012-08-17 14:20:00,86.14,86.14,86.12,86.12,1800.0,54.9143,54.9143,54.9015,54.9015,1800.0
2012-08-17 14:30:00,86.13,86.13,86.06,86.12,19700.0,54.9079,54.9079,54.8633,54.9015,19700.0
2012-08-17 14:40:00,86.12,86.12,86.06,86.06,700.0,54.9015,54.9015,54.8633,54.8633,700.0
2012-08-17 14:50:00,86.07,86.12,86.06,86.11,15000.0,54.8697,54.9015,54.8633,54.8952,15000.0
2012-08-17 15:00:00,86.12,86.12,86.08,86.1,5700.0,54.9015,54.9015,54.876,54.8888,5700.0
2012-08-17 15:10:00,86.12,86.12,86.11,86.11,400.0,54.9015,54.9015,54.8952,54.8952,400.0
2012-08-17 15:20:00,86.12,86.12,86.08,86.1,5200.0,54.9015,54.9015,54.876,54.8888,5200.0
2012-08-17 15:30:00,86.1,86.12,86.09,86.12,12100.0,54.8888,54.9015,54.8824,54.9015,12100.0
2012-08-17 15:40:00,86.12,86.12,86.09,86.12,6800.0,54.9015,54.9015,54.8824,54.9015,6800.0
2012-08-17 15:50:00,86.1,86.12,86.07,86.07,9600.0,54.8888,54.9015,54.8697,54.8697,9600.0
2012-08-20 09:30:00,86.03,86.05,86.01,86.02,11400.0,54.8442,54.8569,54.8314,54.8378,11400.0
2012-08-20 09:40:00,86.01,86.04,86.01,86.04,7300.0,54.8314,54.8505,54.8314,54.8505,7300.0
2012-08-20 09:50:00,86.02,86.08,86.02,86.03,25200.0,54.8378,54.876,54.8378,54.8442,25200.0
2012-08-20 10:00:00,86.05,86.08,86.05,86.08,1000.0,54.8569,54.876,54.8569,54.876,1000.0
2012-08-20 10:10:00,86.1,86.11,86.06,86.06,1100.0,54.8888,54.8952,54.8633,54.8633,1100.0
2012-08-20 10:20:00,86.04,86.13,86.04,86.13,4300.0,54.8505,54.9079,54.8505,54.9079,4300.0
2012-08-20 10:30:00,86.13,86.13,86.12,86.12,5800.0,54.9079,54.9079,54.9015,54.9015,5800.0
2012-08-20 10:40:00,86.07,86.12,86.05,86.11,700.0,54.8697,54.9015,54.8569,54.8952,700.0
2012-08-20 10:50:00,86.11,86.11,86.11,86.11,0.0,54.8952,54.8952,54.8952,54.8952,0.0
2012-08-20 11:00:00,86.12,86.12,86.07,86.11,2300.0,54.9015,54.9015,54.8697,54.8952,2300.0
2012-08-20 11:10:00,86.12,86.13,86.12,86.12,4500.0,54.9015,54.9079,54.9015,54.9015,4500.0
2012-08-20 11:20:00,86.12,86.12,86.08,86.11,7400.0,54.9015,54.9015,54.876,54.8952,7400.0
2012-08-20 11:30:00,86.11,86.11,86.11,86.11,5400.0,54.8952,54.8952,54.8952,54.8952,5400.0
2012-08-20 11:40:00,86.11,86.11,86.1,86.1,1100.0,54.8952,54.8952,54.8888,54.8888,1100.0
2012-08-20 11:50:00,86.11,86.11,86.11,86.11,800.0,54.8952,54.8952,54.8952,54.8952,800.0
2012-08-20 12:00:00,86.1,86.11,86.06,86.09,3100.0,54.8888,54.8952,54.8633,54.8824,3100.0
2012-08-20 12:10:00,86.11,86.11,86.07,86.09,2400.0,54.8952,54.8952,54.8697,54.8824,2400.0
2012-08-20 12:20:00,86.04,86.1,86.04,86.09,3400.0,54.8505,54.8888,54.8505,54.8824,3400.0
2012-08-20 12:30:00,86.05,86.12,86.04,86.04,2300.0,54.8569,54.9015,54.8505,54.8505,2300.0
2012-08-20 12:40:00,86.12,86.12,86.1,86.12,25300.0,54.9015,54.9015,54.8888,54.9015,25300.0
2012-08-20 12:50:00,86.11,86.11,86.05,86.09,400.0,54.8952,54.8952,54.8569,54.8824,400.0
2012-08-20 13:00:00,86.05,86.11,86.05,86.05,2500.0,54.8569,54.8952,54.8569,54.8569,2500.0
2012-08-20 13:10:00,86.11,86.12,86.11,86.12,200.0,54.8952,54.9015,54.8952,54.9015,200.0
2012-08-20 13:20:00,86.06,86.13,86.06,86.13,2700.0,54.8633,54.9079,54.8633,54.9079,2700.0
2012-08-20 13:30:00,86.12,86.13,86.1,86.13,600.0,54.9015,54.9079,54.8888,54.9079,600.0
2012-08-20 13:40:00,86.14,86.14,86.12,86.14,13700.0,54.9143,54.9143,54.9015,54.9143,13700.0
2012-08-20 13:50:00,86.14,86.14,86.07,86.12,9800.0,54.9143,54.9143,54.8697,54.9015,9800.0
2012-08-20 14:00:00,86.07,86.13,86.07,86.12,1600.0,54.8697,54.9079,54.8697,54.9015,1600.0
2012-08-20 14:10:00,86.12,86.12,86.07,86.08,3400.0,54.9015,54.9015,54.8697,54.876,3400.0
2012-08-20 14:20:00,86.11,86.11,86.09,86.11,1800.0,54.8952,54.8952,54.8824,54.8952,1800.0
2012-08-20 14:30:00,86.08,86.08,86.07,86.08,3900.0,54.876,54.876,54.8697,54.876,3900.0
2012-08-20 14:40:00,86.08,86.09,86.07,86.07,2400.0,54.876,54.8824,54.8697,54.8697,2400.0
2012-08-20 14:50:00,86.09,86.09,86.07,86.09,2100.0,54.8824,54.8824,54.8697,54.8824,2100.0
2012-08-20 15:00:00,86.09,86.09,86.09,86.09,200.0,54.8824,54.8824,54.8824,54.8824,200.0
2012-08-20 15:10:00,86.09,86.09,86.08,86.09,2600.0,54.8824,54.8824,54.876,54.8824,2600.0
2012-08-20 15:20:00,86.09,86.09,86.08,86.08,7000.0,54.8824,54.8824,54.876,54.876,7000.0
2012-08-20 15:30:00,86.09,86.1,86.08,86.1,10000.0,54.8824,54.8888,54.876,54.8888,10000.0
2012-08-20 15:40:00,86.08,86.09,86.08,86.08,8500.0,54.876,54.8824,54.876,54.876,8500.0
2012-08-20 15:50:00,86.11,86.11,86.09,86.11,6600.0,54.8952,54.8952,54.8824,54.8952,6600.0
2012-08-21 09:30:00,86.08,86.1,86.08,86.08,9000.0,54.876,54.8888,54.876,54.876,9000.0
2012-08-21 09:40:00,86.07,86.09,86.06,86.08,16100.0,54.8697,54.8824,54.8633,54.876,16100.0
2012-08-21 09:50:00,86.08,86.08,86.08,86.08,1600.0,54.876,54.876,54.876,54.876,1600.0
2012-08-21 10:00:00,86.08,86.08,86.06,86.06,1200.0,54.876,54.876,54.8633,54.8633,1200.0
2012-08-21 10:10:00,86.06,86.06,86.05,86.05,1900.0,54.8633,54.8633,54.8569,54.8569,1900.0
2012-08-21 10:20:00,86.06,86.06,86.03,86.05,11700.0,54.8633,54.8633,54.8442,54.8569,11700.0
2012-08-21 10:30:00,86.05,86.07,86.04,86.06,15200.0,54.8569,54.8697,54.8505,54.8633,15200.0
2012-08-21 10:40:00,86.06,86.06,86.02,86.04,14800.0,54.8633,54.8633,54.8378,54.8505,14800.0
2012-08-21 10:50:00,86.03,86.04,86.02,86.02,4100.0,54.8442,54.8505,54.8378,54.8378,4100.0
2012-08-21 11:00:00,86.04,86.05,86.02,86.03,2000.0,54.8505,54.8569,54.8378,54.8442,2000.0
2012-08-21 11:10:00,86.04,86.04,85.99,86.0,6800.0,54.8505,54.8505,54.8187,54.825,6800.0
2012-08-21 11:20:00,86.0,86.01,86.0,86.01,6300.0,54.825,54.8314,54.825,54.8314,6300.0
2012-08-21 11:30:00,86.02,86.03,86.02,86.02,2500.0,54.8378,54.8442,54.8378,54.8378,2500.0
2012-08-21 11:40:00,86.02,86.02,86.0,86.0,400.0,54.8378,54.8378,54.825,54.825,400.0
2012-08-21 11:50:00,86.04,86.04,85.98,86.0,15900.0,54.8505,54.8505,54.8123,54.825,15900.0
2012-08-21 12:00:00,86.0,86.04,86.0,86.0,1600.0,54.825,54.8505,54.825,54.825,1600.0
2012-08-21 12:10:00,86.03,86.04,86.03,86.04,1000.0,54.8442,54.8505,54.8442,54.8505,1000.0
2012-08-21 12:20:00,86.04,86.04,86.04,86.04,7400.0,54.8505,54.8505,54.8505,54.8505,7400.0
2012-08-21 12:30:00,86.02,86.04,86.02,86.04,6300.0,54.8378,54.8505,54.8378,54.8505,6300.0
2012-08-21 12:40:00,86.04,86.06,86.04,86.06,4500.0,54.8505,54.8633,54.8505,54.8633,4500.0
2012-08-21 12:50:00,86.06,86.06,86.06,86.06,400.0,54.8633,54.8633,54.8633,54.8633,400.0
2012-08-21 13:00:00,86.07,86.08,86.07,86.08,900.0,54.8697,54.876,54.8697,54.876,900.0
2012-08-21 13:10:00,86.08,86.08,86.06,86.07,2800.0,54.876,54.876,54.8633,54.8697,2800.0
2012-08-21 13:20:00,86.08,86.09,86.06,86.09,11800.0,54.876,54.8824,54.8633,54.8824,11800.0
2012-08-21 13:30:00,86.09,86.09,86.09,86.09,0.0,54.8824,54.8824,54.8824,54.8824,0.0
2012-08-21 13:40:00,86.1,86.12,86.08,86.11,14900.0,54.8888,54.9015,54.876,54.8952,14900.0
2012-08-21 13:50:00,86.09,86.11,86.08,86.08,5400.0,54.8824,54.8952,54.876,54.876,5400.0
2012-08-21 14:00:00,86.08,86.13,86.08,86.13,9300.0,54.876,54.9079,54.876,54.9079,9300.0
2012-08-21 14:10:00,86.12,86.12,86.08,86.1,8400.0,54.9015,54.9015,54.876,54.8888,8400.0
2012-08-21 14:20:00,86.12,86.12,86.08,86.08,4500.0,54.9015,54.9015,54.876,54.876,4500.0
2012-08-21 14:30:00,86.09,86.16,86.09,86.15,20900.0,54.8824,54.927,54.8824,54.9207,20900.0
2012-08-21 14:40:00,86.17,86.18,86.16,86.17,6700.0,54.9334,54.9398,54.927,54.9334,6700.0
2012-08-21 14:50:00,86.16,86.17,86.16,86.17,2400.0,54.927,54.9334,54.927,54.9334,2400.0
2012-08-21 15:00:00,86.18,86.2,86.17,86.2,2000.0,54.9398,54.9525,54.9334,54.9525,2000.0
2012-08-21 15:10:00,86.2,86.2,86.17,86.18,9900.0,54.9525,54.9525,54.9334,54.9398,9900.0
2012-08-21 15:20:00,86.18,86.19,86.17,86.18,6400.0,54.9398,54.9462,54.9334,54.9398,6400.0
2012-08-21 15:30:00,86.19,86.19,86.16,86.19,4700.0,54.9462,54.9462,54.927,54.9462,4700.0
2012-08-21 15:40:00,86.19,86.2,86.17,86.19,5000.0,54.9462,54.9525,54.9334,54.9462,5000.0
2012-08-21 15:50:00,86.19,86.22,86.16,86.17,14400.0,54.9462,54.9653,54.927,54.9334,14400.0
2012-08-22 09:30:00,86.5,86.52,86.39,86.39,9900.0,55.1438,55.1565,55.0737,55.0737,9900.0
2012-08-22 09:40:00,86.4,86.42,86.39,86.42,2500.0,55.08,55.0928,55.0737,55.0928,2500.0
2012-08-22 09:50:00,86.4,86.43,86.4,86.43,1000.0,55.08,55.0992,55.08,55.0992,1000.0
2012-08-22 10:00:00,86.47,86.47,86.47,86.47,300.0,55.1247,55.1247,55.1247,55.1247,300.0
2012-08-22 10:10:00,86.47,86.47,86.47,86.47,300.0,55.1247,55.1247,55.1247,55.1247,300.0
2012-08-22 10:20:00,86.4,86.45,86.4,86.4,4000.0,55.08,55.1119,55.08,55.08,4000.0
2012-08-22 10:30:00,86.43,86.43,86.4,86.4,1100.0,55.0992,55.0992,55.08,55.08,1100.0
2012-08-22 10:40:00,86.4,86.43,86.4,86.43,2100.0,55.08,55.0992,55.08,55.0992,2100.0
2012-08-22 10:50:00,86.4,86.44,86.4,86.4,6800.0,55.08,55.1055,55.08,55.08,6800.0
2012-08-22 11:00:00,86.39,86.45,86.36,86.38,7900.0,55.0737,55.1119,55.0545,55.0673,7900.0
2012-08-22 11:10:00,86.43,86.43,86.43,86.43,100.0,55.0992,55.0992,55.0992,55.0992,100.0
2012-08-22 11:20:00,86.49,86.52,86.48,86.51,6900.0,55.1374,55.1565,55.131,55.1502,6900.0
2012-08-22 11:30:00,86.5,86.51,86.49,86.5,10700.0,55.1438,55.1502,55.1374,55.1438,10700.0
2012-08-22 11:40:00,86.5,86.5,86.49,86.49,1500.0,55.1438,55.1438,55.1374,55.1374,1500.0
2012-08-22 11:50:00,86.5,86.51,86.43,86.46,27600.0,55.1438,55.1502,55.0992,55.1183,27600.0
2012-08-22 12:00:00,86.42,86.51,86.39,86.46,26800.0,55.0928,55.1502,55.0737,55.1183,26800.0
2012-08-22 12:10:00,86.46,86.51,86.4,86.47,35400.0,55.1183,55.1502,55.08,55.1247,35400.0
2012-08-22 12:20:00,86.5,86.5,86.48,86.48,12500.0,55.1438,55.1438,55.131,55.131,12500.0
2012-08-22 12:30:00,86.49,86.51,86.48,86.51,3600.0,55.1374,55.1502,55.131,55.1502,3600.0
2012-08-22 12:40:00,86.49,86.51,86.45,86.48,15100.0,55.1374,55.1502,55.1119,55.131,15100.0
2012-08-22 12:50:00,86.48,86.51,86.45,86.51,8000.0,55.131,55.1502,55.1119,55.1502,8000.0
2012-08-22 13:00:00,86.51,86.51,86.48,86.51,12300.0,55.1502,55.1502,55.131,55.1502,12300.0
2012-08-22 13:10:00,86.51,86.51,86.5,86.51,5400.0,55.1502,55.1502,55.1438,55.1502,5400.0
2012-08-22 13:20:00,86.5,86.51,86.49,86.5,2600.0,55.1438,55.1502,55.1374,55.1438,2600.0
2012-08-22 13:30:00,86.5,86.5,86.48,86.5,16500.0,55.1438,55.1438,55.131,55.1438,16500.0
2012-08-22 13:40:00,86.5,86.5,86.49,86.5,4000.0,55.1438,55.1438,55.1374,55.1438,4000.0
2012-08-22 13:50:00,86.53,86.53,86.49,86.51,14200.0,55.1629,55.1629,55.1374,55.1502,14200.0
2012-08-22 14:00:00,86.52,86.6,86.52,86.56,18300.0,55.1565,55.2075,55.1565,55.182,18300.0
2012-08-22 14:10:00,86.56,86.59,86.53,86.59,3900.0,55.182,55.2012,55.1629,55.2012,3900.0
2012-08-22 14:20:00,86.6,86.69,86.55,86.62,12800.0,55.2075,55.2649,55.1757,55.2203,12800.0
2012-08-22 14:30:00,86.62,86.66,86.6,86.65,19400.0,55.2203,55.2458,55.2075,55.2394,19400.0
2012-08-22 14:40:00,86.65,86.67,86.63,86.67,6900.0,55.2394,55.2522,55.2267,55.2522,6900.0
2012-08-22 14:50:00,86.67,86.67,86.63,86.65,8500.0,55.2522,55.2522,55.2267,55.2394,8500.0
2012-08-22 15:00:00,86.65,86.68,86.64,86.65,12500.0,55.2394,55.2585,55.233,55.2394,12500.0
2012-08-22 15:10:00,86.68,86.69,86.66,86.69,8200.0,55.2585,55.2649,55.2458,55.2649,8200.0
2012-08-22 15:20:00,86.71,86.71,86.66,86.69,11000.0,55.2777,55.2777,55.2458,55.2649,11000.0
2012-08-22 15:30:00,86.67,86.71,86.67,86.71,12700.0,55.2522,55.2777,55.2522,55.2777,12700.0
2012-08-22 15:40:00,86.71,86.76,86.7,86.75,11600.0,55.2777,55.3095,55.2713,55.3032,11600.0
2012-08-22 15:50:00,86.76,86.76,86.72,86.74,22000.0,55.3095,55.3095,55.284,55.2968,22000.0
2012-08-23 09:30:00,86.88,86.88,86.76,86.87,39800.0,55.386,55.386,55.3095,55.3797,39800.0
2012-08-23 09:40:00,86.86,86.87,86.79,86.87,19900.0,55.3733,55.3797,55.3287,55.3797,19900.0
2012-08-23 09:50:00,86.87,86.87,86.81,86.83,17300.0,55.3797,55.3797,55.3414,55.3542,17300.0
2012-08-23 10:00:00,86.81,86.82,86.8,86.82,15500.0,55.3414,55.3478,55.335,55.3478,15500.0
2012-08-23 10:10:00,86.82,86.86,86.81,86.85,7000.0,55.3478,55.3733,55.3414,55.3669,7000.0
2012-08-23 10:20:00,86.86,86.89,86.85,86.85,5800.0,55.3733,55.3924,55.3669,55.3669,5800.0
2012-08-23 10:30:00,86.85,86.87,86.85,86.85,6100.0,55.3669,55.3797,55.3669,55.3669,6100.0
2012-08-23 10:40:00,86.85,86.88,86.84,86.87,5000.0,55.3669,55.386,55.3605,55.3797,5000.0
2012-08-23 10:50:00,86.85,86.85,86.76,86.83,13700.0,55.3669,55.3669,55.3095,55.3542,13700.0
2012-08-23 11:00:00,86.83,86.86,86.83,86.84,6700.0,55.3542,55.3733,55.3542,55.3605,6700.0
2012-08-23 11:10:00,86.86,86.87,86.8,86.8,10800.0,55.3733,55.3797,55.335,55.335,10800.0
2012-08-23 11:20:00,86.81,86.85,86.81,86.83,6300.0,55.3414,55.3669,55.3414,55.3542,6300.0
2012-08-23 11:30:00,86.83,86.85,86.83,86.85,2300.0,55.3542,55.3669,55.3542,55.3669,2300.0
2012-08-23 11:40:00,86.85,86.88,86.83,86.86,3800.0,55.3669,55.386,55.3542,55.3733,3800.0
2012-08-23 11:50:00,86.87,86.87,86.83,86.84,3900.0,55.3797,55.3797,55.3542,55.3605,3900.0
2012-08-23 12:00:00,86.83,86.86,86.83,86.85,6400.0,55.3542,55.3733,55.3542,55.3669,6400.0
2012-08-23 12:10:00,86.86,86.86,86.82,86.82,8000.0,55.3733,55.3733,55.3478,55.3478,8000.0
2012-08-23 12:20:00,86.82,86.85,86.82,86.84,4800.0,55.3478,55.3669,55.3478,55.3605,4800.0
2012-08-23 12:30:00,86.85,86.86,86.83,86.85,9700.0,55.3669,55.3733,55.3542,55.3669,9700.0
2012-08-23 12:40:00,86.84,86.85,86.81,86.82,6500.0,55.3605,55.3669,55.3414,55.3478,6500.0
2012-08-23 12:50:00,86.83,86.84,86.81,86.84,4800.0,55.3542,55.3605,55.3414,55.3605,4800.0
2012-08-23 13:00:00,86.84,86.85,86.82,86.83,7000.0,55.3605,55.3669,55.3478,55.3542,7000.0
2012-08-23 13:10:00,86.82,86.84,86.81,86.84,6900.0,55.3478,55.3605,55.3414,55.3605,6900.0
2012-08-23 13:20:00,86.85,86.88,86.83,86.88,10100.0,55.3669,55.386,55.3542,55.386,10100.0
2012-08-23 13:30:00,86.88,86.9,86.87,86.88,9800.0,55.386,55.3988,55.3797,55.386,9800.0
2012-08-23 13:40:00,86.88,86.9,86.87,86.9,2600.0,55.386,55.3988,55.3797,55.3988,2600.0
2012-08-23 13:50:00,86.9,86.9,86.87,86.89,10500.0,55.3988,55.3988,55.3797,55.3924,10500.0
2012-08-23 14:00:00,86.9,86.9,86.85,86.85,20500.0,55.3988,55.3988,55.3669,55.3669,20500.0
2012-08-23 14:10:00,86.85,86.87,86.85,86.85,11900.0,55.3669,55.3797,55.3669,55.3669,11900.0
2012-08-23 14:20:00,86.87,86.88,86.84,86.85,5900.0,55.3797,55.386,55.3605,55.3669,5900.0
2012-08-23 14:30:00,86.84,86.86,86.84,86.85,11000.0,55.3605,55.3733,55.3605,55.3669,11000.0
2012-08-23 14:40:00,86.86,86.86,86.84,86.85,3500.0,55.3733,55.3733,55.3605,55.3669,3500.0
2012-08-23 14:50:00,86.86,86.86,86.84,86.86,7000.0,55.3733,55.3733,55.3605,55.3733,7000.0
2012-08-23 15:00:00,86.86,86.87,86.84,86.84,60800.0,55.3733,55.3797,55.3605,55.3605,60800.0
2012-08-23 15:10:00,86.85,86.85,86.83,86.85,6500.0,55.3669,55.3669,55.3542,55.3669,6500.0
2012-08-23 15:20:00,86.85,86.87,86.84,86.87,7500.0,55.3669,55.3797,55.3605,55.3797,7500.0
2012-08-23 15:30:00,86.87,86.87,86.85,86.87,11200.0,55.3797,55.3797,55.3669,55.3797,11200.0
2012-08-23 15:40:00,86.87,86.88,86.86,86.88,10900.0,55.3797,55.386,55.3733,55.386,10900.0
2012-08-23 15:50:00,86.88,86.89,86.87,86.88,21100.0,55.386,55.3924,55.3797,55.386,21100.0
2012-08-24 09:30:00,86.9,86.9,86.84,86.87,10000.0,55.3988,55.3988,55.3605,55.3797,10000.0
2012-08-24 09:40:00,86.88,86.89,86.84,86.89,11900.0,55.386,55.3924,55.3605,55.3924,11900.0
2012-08-24 09:50:00,86.89,86.9,86.87,86.89,6600.0,55.3924,55.3988,55.3797,55.3924,6600.0
2012-08-24 10:00:00,86.89,86.9,86.89,86.89,3900.0,55.3924,55.3988,55.3924,55.3924,3900.0
2012-08-24 10:10:00,86.92,86.94,86.9,86.94,600.0,55.4115,55.4243,55.3988,55.4243,600.0
2012-08-24 10:20:00,86.94,86.94,86.87,86.87,10100.0,55.4243,55.4243,55.3797,55.3797,10100.0
2012-08-24 10:30:00,86.91,86.91,86.84,86.86,2700.0,55.4052,55.4052,55.3605,55.3733,2700.0
2012-08-24 10:40:00,86.85,86.89,86.85,86.88,5300.0,55.3669,55.3924,55.3669,55.386,5300.0
2012-08-24 10:50:00,86.89,86.9,86.87,86.88,22900.0,55.3924,55.3988,55.3797,55.386,22900.0
2012-08-24 11:00:00,86.88,86.9,86.88,86.9,18000.0,55.386,55.3988,55.386,55.3988,18000.0
2012-08-24 11:10:00,86.9,86.9,86.82,86.85,74600.0,55.3988,55.3988,55.3478,55.3669,74600.0
2012-08-24 11:20:00,86.86,86.86,86.8,86.83,6200.0,55.3733,55.3733,55.335,55.3542,6200.0
2012-08-24 11:30:00,86.82,86.83,86.82,86.83,700.0,55.3478,55.3542,55.3478,55.3542,700.0
2012-08-24 11:40:00,86.81,86.86,86.8,86.84,8200.0,55.3414,55.3733,55.335,55.3605,8200.0
2012-08-24 11:50:00,86.82,86.86,86.82,86.86,31700.0,55.3478,55.3733,55.3478,55.3733,31700.0
2012-08-24 12:00:00,86.85,86.85,86.82,86.85,3000.0,55.3669,55.3669,55.3478,55.3669,3000.0
2012-08-24 12:10:00,86.85,86.85,86.83,86.83,600.0,55.3669,55.3669,55.3542,55.3542,600.0
2012-08-24 12:20:00,86.86,86.86,86.84,86.85,800.0,55.3733,55.3733,55.3605,55.3669,800.0
2012-08-24 12:30:00,86.8,86.83,86.8,86.82,300.0,55.335,55.3542,55.335,55.3478,300.0
2012-08-24 12:40:00,86.83,86.83,86.83,86.83,400.0,55.3542,55.3542,55.3542,55.3542,400.0
2012-08-24 12:50:00,86.83,86.83,86.8,86.8,500.0,55.3542,55.3542,55.335,55.335,500.0
2012-08-24 13:00:00,86.81,86.85,86.81,86.85,1500.0,55.3414,55.3669,55.3414,55.3669,1500.0
2012-08-24 13:10:00,86.84,86.85,86.84,86.84,1000.0,55.3605,55.3669,55.3605,55.3605,1000.0
2012-08-24 13:20:00,86.84,86.84,86.8,86.8,4400.0,55.3605,55.3605,55.335,55.335,4400.0
2012-08-24 13:30:00,86.83,86.83,86.81,86.82,1300.0,55.3542,55.3542,55.3414,55.3478,1300.0
2012-08-24 13:40:00,86.83,86.83,86.77,86.77,8600.0,55.3542,55.3542,55.3159,55.3159,8600.0
2012-08-24 13:50:00,86.75,86.79,86.75,86.79,10000.0,55.3032,55.3287,55.3032,55.3287,10000.0
2012-08-24 14:00:00,86.81,86.82,86.79,86.82,17900.0,55.3414,55.3478,55.3287,55.3478,17900.0
2012-08-24 14:10:00,86.82,86.82,86.8,86.81,8400.0,55.3478,55.3478,55.335,55.3414,8400.0
2012-08-24 14:20:00,86.78,86.81,86.77,86.77,6100.0,55.3223,55.3414,55.3159,55.3159,6100.0
2012-08-24 14:30:00,86.81,86.82,86.81,86.82,1300.0,55.3414,55.3478,55.3414,55.3478,1300.0
2012-08-24 14:40:00,86.82,86.83,86.79,86.81,9500.0,55.3478,55.3542,55.3287,55.3414,9500.0
2012-08-24 14:50:00,86.8,86.81,86.79,86.79,4700.0,55.335,55.3414,55.3287,55.3287,4700.0
2012-08-24 15:00:00,86.81,86.81,86.81,86.81,100.0,55.3414,55.3414,55.3414,55.3414,100.0
2012-08-24 15:10:00,86.8,86.81,86.79,86.79,3000.0,55.335,55.3414,55.3287,55.3287,3000.0
2012-08-24 15:20:00,86.79,86.81,86.79,86.81,1800.0,55.3287,55.3414,55.3287,55.3414,1800.0
2012-08-24 15:30:00,86.78,86.81,86.78,86.78,1800.0,55.3223,55.3414,55.3223,55.3223,1800.0
2012-08-24 15:40:00,86.79,86.82,86.78,86.78,8800.0,55.3287,55.3478,55.3223,55.3223,8800.0
2012-08-24 15:50:00,86.79,86.81,86.75,86.81,7500.0,55.3287,55.3414,55.3032,55.3414,7500.0
2012-08-27 09:30:00,87.0,87.0,86.89,86.91,18400.0,55.4625,55.4625,55.3924,55.4052,18400.0
2012-08-27 09:40:00,86.93,86.93,86.91,86.93,600.0,55.4179,55.4179,55.4052,55.4179,600.0
2012-08-27 09:50:00,86.94,86.95,86.92,86.94,50900.0,55.4243,55.4307,55.4115,55.4243,50900.0
2012-08-27 10:00:00,86.95,86.97,86.94,86.94,4200.0,55.4307,55.4434,55.4243,55.4243,4200.0
2012-08-27 10:10:00,86.91,86.96,86.91,86.96,26400.0,55.4052,55.437,55.4052,55.437,26400.0
2012-08-27 10:20:00,86.96,86.98,86.96,86.97,39400.0,55.437,55.4498,55.437,55.4434,39400.0
2012-08-27 10:30:00,86.98,86.98,86.92,86.93,15300.0,55.4498,55.4498,55.4115,55.4179,15300.0
2012-08-27 10:40:00,86.95,86.97,86.95,86.96,1300.0,55.4307,55.4434,55.4307,55.437,1300.0
2012-08-27 10:50:00,86.96,87.0,86.94,86.99,2900.0,55.437,55.4625,55.4243,55.4562,2900.0
2012-08-27 11:00:00,87.0,87.0,86.95,86.99,3800.0,55.4625,55.4625,55.4307,55.4562,3800.0
2012-08-27 11:10:00,86.98,87.0,86.97,86.97,32500.0,55.4498,55.4625,55.4434,55.4434,32500.0
2012-08-27 11:20:00,86.98,86.98,86.94,86.97,2200.0,55.4498,55.4498,55.4243,55.4434,2200.0
2012-08-27 11:30:00,86.94,86.97,86.94,86.97,2000.0,55.4243,55.4434,55.4243,55.4434,2000.0
2012-08-27 11:40:00,86.98,86.98,86.98,86.98,800.0,55.4498,55.4498,55.4498,55.4498,800.0
2012-08-27 11:50:00,86.97,86.98,86.92,86.97,5500.0,55.4434,55.4498,55.4115,55.4434,5500.0
2012-08-27 12:00:00,86.98,86.98,86.97,86.98,2200.0,55.4498,55.4498,55.4434,55.4498,2200.0
2012-08-27 12:10:00,86.98,86.98,86.97,86.98,500.0,55.4498,55.4498,55.4434,55.4498,500.0
2012-08-27 12:20:00,86.97,86.98,86.96,86.98,3300.0,55.4434,55.4498,55.437,55.4498,3300.0
2012-08-27 12:30:00,86.97,86.98,86.97,86.98,1700.0,55.4434,55.4498,55.4434,55.4498,1700.0
2012-08-27 12:40:00,86.98,86.98,86.97,86.98,700.0,55.4498,55.4498,55.4434,55.4498,700.0
2012-08-27 12:50:00,86.97,86.99,86.97,86.99,3000.0,55.4434,55.4562,55.4434,55.4562,3000.0
2012-08-27 13:00:00,86.99,86.99,86.98,86.99,2300.0,55.4562,55.4562,55.4498,55.4562,2300.0
2012-08-27 13:10:00,86.99,86.99,86.95,86.95,7100.0,55.4562,55.4562,55.4307,55.4307,7100.0
2012-08-27 13:20:00,86.98,86.98,86.96,86.98,1700.0,55.4498,55.4498,55.437,55.4498,1700.0
2012-08-27 13:30:00,86.98,86.99,86.96,86.99,3300.0,55.4498,55.4562,55.437,55.4562,3300.0
2012-08-27 13:40:00,86.97,86.99,86.96,86.98,1800.0,55.4434,55.4562,55.437,55.4498,1800.0
2012-08-27 13:50:00,86.97,87.01,86.97,87.0,12100.0,55.4434,55.4689,55.4434,55.4625,12100.0
2012-08-27 14:00:00,86.99,87.02,86.99,87.01,15300.0,55.4562,55.4753,55.4562,55.4689,15300.0
2012-08-27 14:10:00,87.01,87.02,87.0,87.02,3400.0,55.4689,55.4753,55.4625,55.4753,3400.0
2012-08-27 14:20:00,87.02,87.02,87.01,87.02,10300.0,55.4753,55.4753,55.4689,55.4753,10300.0
2012-08-27 14:30:00,87.01,87.02,86.98,86.99,5400.0,55.4689,55.4753,55.4498,55.4562,5400.0
2012-08-27 14:40:00,86.98,87.0,86.98,86.98,2200.0,55.4498,55.4625,55.4498,55.4498,2200.0
2012-08-27 14:50:00,86.99,86.99,86.94,86.94,1300.0,55.4562,55.4562,55.4243,55.4243,1300.0
2012-08-27 15:00:00,86.97,86.98,86.95,86.98,3400.0,55.4434,55.4498,55.4307,55.4498,3400.0
2012-08-27 15:10:00,87.01,87.01,87.0,87.0,1900.0,55.4689,55.4689,55.4625,55.4625,1900.0
2012-08-27 15:20:00,87.0,87.0,86.99,86.99,6000.0,55.4625,55.4625,55.4562,55.4562,6000.0
2012-08-27 15:30:00,87.0,87.01,86.97,87.01,6400.0,55.4625,55.4689,55.4434,55.4689,6400.0
2012-08-27 15:40:00,87.0,87.0,86.94,86.94,2500.0,55.4625,55.4625,55.4243,55.4243,2500.0
2012-08-27 15:50:00,86.92,86.98,86.9,86.9,20500.0,55.4115,55.4498,55.3988,55.3988,20500.0
2012-08-28 09:30:00,87.05,87.05,86.97,86.98,10400.0,55.4944,55.4944,55.4434,55.4498,10400.0
2012-08-28 09:40:00,86.99,86.99,86.98,86.99,1400.0,55.4562,55.4562,55.4498,55.4562,1400.0
2012-08-28 09:50:00,86.98,87.0,86.98,87.0,700.0,55.4498,55.4625,55.4498,55.4625,700.0
2012-08-28 10:00:00,87.01,87.01,86.99,87.0,3300.0,55.4689,55.4689,55.4562,55.4625,3300.0
2012-08-28 10:10:00,86.99,87.0,86.99,87.0,1800.0,55.4562,55.4625,55.4562,55.4625,1800.0
2012-08-28 10:20:00,86.99,87.0,86.95,86.97,19500.0,55.4562,55.4625,55.4307,55.4434,19500.0
2012-08-28 10:30:00,86.98,87.0,86.95,86.98,33500.0,55.4498,55.4625,55.4307,55.4498,33500.0
2012-08-28 10:40:00,86.98,87.0,86.98,86.99,3200.0,55.4498,55.4625,55.4498,55.4562,3200.0
2012-08-28 10:50:00,87.0,87.0,86.99,86.99,700.0,55.4625,55.4625,55.4562,55.4562,700.0
2012-08-28 11:00:00,86.99,87.0,86.99,87.0,4000.0,55.4562,55.4625,55.4562,55.4625,4000.0
2012-08-28 11:10:00,87.0,87.02,86.99,87.02,6900.0,55.4625,55.4753,55.4562,55.4753,6900.0
2012-08-28 11:20:00,87.03,87.03,87.03,87.03,22400.0,55.4817,55.4817,55.4817,55.4817,22400.0
2012-08-28 11:30:00,87.03,87.04,87.03,87.04,900.0,55.4817,55.488,55.4817,55.488,900.0
2012-08-28 11:40:00,87.04,87.04,87.02,87.02,11000.0,55.488,55.488,55.4753,55.4753,11000.0
2012-08-28 11:50:00,87.0,87.03,87.0,87.03,4800.0,55.4625,55.4817,55.4625,55.4817,4800.0
2012-08-28 12:00:00,87.02,87.04,87.01,87.04,4200.0,55.4753,55.488,55.4689,55.488,4200.0
2012-08-28 12:10:00,87.04,87.04,87.01,87.02,3200.0,55.488,55.488,55.4689,55.4753,3200.0
2012-08-28 12:20:00,87.04,87.04,87.0,87.03,2800.0,55.488,55.488,55.4625,55.4817,2800.0
2012-08-28 12:30:00,87.01,87.05,87.01,87.04,9200.0,55.4689,55.4944,55.4689,55.488,9200.0
2012-08-28 12:40:00,87.04,87.05,87.03,87.05,1700.0,55.488,55.4944,55.4817,55.4944,1700.0
2012-08-28 12:50:00,87.05,87.05,87.02,87.02,20500.0,55.4944,55.4944,55.4753,55.4753,20500.0
2012-08-28 13:00:00,87.03,87.06,87.02,87.04,3900.0,55.4817,55.5008,55.4753,55.488,3900.0
2012-08-28 13:10:00,87.06,87.06,87.04,87.04,2200.0,55.5008,55.5008,55.488,55.488,2200.0
2012-08-28 13:20:00,87.06,87.06,87.05,87.06,5300.0,55.5008,55.5008,55.4944,55.5008,5300.0
2012-08-28 13:30:00,87.04,87.06,87.04,87.05,6600.0,55.488,55.5008,55.488,55.4944,6600.0
2012-08-28 13:40:00,87.07,87.07,87.07,87.07,500.0,55.5072,55.5072,55.5072,55.5072,500.0
2012-08-28 13:50:00,87.05,87.09,87.04,87.09,3600.0,55.4944,55.5199,55.488,55.5199,3600.0
2012-08-28 14:00:00,87.1,87.1,87.07,87.08,10400.0,55.5263,55.5263,55.5072,55.5135,10400.0
2012-08-28 14:10:00,87.11,87.11,87.08,87.08,10800.0,55.5327,55.5327,55.5135,55.5135,10800.0
2012-08-28 14:20:00,87.08,87.09,87.06,87.06,16600.0,55.5135,55.5199,55.5008,55.5008,16600.0
2012-08-28 14:30:00,87.05,87.06,87.04,87.06,6900.0,55.4944,55.5008,55.488,55.5008,6900.0
2012-08-28 14:40:00,87.06,87.06,87.04,87.04,4900.0,55.5008,55.5008,55.488,55.488,4900.0
2012-08-28 14:50:00,87.04,87.05,87.04,87.05,12400.0,55.488,55.4944,55.488,55.4944,12400.0
2012-08-28 15:00:00,87.04,87.04,87.01,87.01,8100.0,55.488,55.488,55.4689,55.4689,8100.0
2012-08-28 15:10:00,87.0,87.05,87.0,87.03,6800.0,55.4625,55.4944,55.4625,55.4817,6800.0
2012-08-28 15:20:00,87.05,87.05,87.0,87.03,11900.0,55.4944,55.4944,55.4625,55.4817,11900.0
2012-08-28 15:30:00,87.03,87.04,87.03,87.04,2600.0,55.4817,55.488,55.4817,55.488,2600.0
2012-08-28 15:40:00,87.04,87.04,87.03,87.03,600.0,55.488,55.488,55.4817,55.4817,600.0
2012-08-28 15:50:00,87.03,87.04,87.01,87.04,14200.0,55.4817,55.488,55.4689,55.488,14200.0
2012-08-29 09:30:00,87.12,87.12,87.0,87.01,7800.0,55.539,55.539,55.4625,55.4689,7800.0
2012-08-29 09:40:00,87.02,87.05,87.02,87.03,3400.0,55.4753,55.4944,55.4753,55.4817,3400.0
2012-08-29 09:50:00,87.03,87.07,87.03,87.07,400.0,55.4817,55.5072,55.4817,55.5072,400.0
2012-08-29 10:00:00,87.02,87.02,87.0,87.0,2400.0,55.4753,55.4753,55.4625,55.4625,2400.0
2012-08-29 10:10:00,87.01,87.01,86.93,86.95,22500.0,55.4689,55.4689,55.4179,55.4307,22500.0
2012-08-29 10:20:00,86.99,87.01,86.91,86.97,33000.0,55.4562,55.4689,55.4052,55.4434,33000.0
2012-08-29 10:30:00,87.01,87.01,86.9,87.0,26100.0,55.4689,55.4689,55.3988,55.4625,26100.0
2012-08-29 10:40:00,86.98,87.03,86.94,86.99,141300.0,55.4498,55.4817,55.4243,55.4562,141300.0
2012-08-29 10:50:00,87.0,87.05,87.0,87.04,4600.0,55.4625,55.4944,55.4625,55.488,4600.0
2012-08-29 11:00:00,87.03,87.04,86.97,87.03,21500.0,55.4817,55.488,55.4434,55.4817,21500.0
2012-08-29 11:10:00,86.99,87.02,86.98,87.02,15900.0,55.4562,55.4753,55.4498,55.4753,15900.0
2012-08-29 11:20:00,87.03,87.03,87.0,87.0,4000.0,55.4817,55.4817,55.4625,55.4625,4000.0
2012-08-29 11:30:00,87.0,87.01,86.98,87.0,38900.0,55.4625,55.4689,55.4498,55.4625,38900.0
2012-08-29 11:40:00,87.01,87.02,86.99,86.99,2000.0,55.4689,55.4753,55.4562,55.4562,2000.0
2012-08-29 11:50:00,87.02,87.02,86.99,87.0,33700.0,55.4753,55.4753,55.4562,55.4625,33700.0
2012-08-29 12:00:00,87.0,87.03,86.99,87.03,67000.0,55.4625,55.4817,55.4562,55.4817,67000.0
2012-08-29 12:10:00,87.0,87.02,86.99,87.01,15200.0,55.4625,55.4753,55.4562,55.4689,15200.0
2012-08-29 12:20:00,87.01,87.02,87.01,87.02,4800.0,55.4689,55.4753,55.4689,55.4753,4800.0
2012-08-29 12:30:00,87.02,87.03,87.0,87.0,5600.0,55.4753,55.4817,55.4625,55.4625,5600.0
2012-08-29 12:40:00,87.0,87.0,86.99,86.99,10600.0,55.4625,55.4625,55.4562,55.4562,10600.0
2012-08-29 12:50:00,86.98,87.01,86.98,87.01,17400.0,55.4498,55.4689,55.4498,55.4689,17400.0
2012-08-29 13:00:00,87.01,87.03,87.0,87.01,16400.0,55.4689,55.4817,55.4625,55.4689,16400.0
2012-08-29 13:10:00,87.01,87.03,87.0,87.0,22300.0,55.4689,55.4817,55.4625,55.4625,22300.0
2012-08-29 13:20:00,87.02,87.04,87.01,87.02,10700.0,55.4753,55.488,55.4689,55.4753,10700.0
2012-08-29 13:30:00,87.04,87.08,87.01,87.07,11500.0,55.488,55.5135,55.4689,55.5072,11500.0
2012-08-29 13:40:00,87.06,87.08,87.03,87.04,13400.0,55.5008,55.5135,55.4817,55.488,13400.0
2012-08-29 13:50:00,87.03,87.06,87.03,87.06,7000.0,55.4817,55.5008,55.4817,55.5008,7000.0
2012-08-29 14:00:00,87.06,87.06,87.05,87.05,5500.0,55.5008,55.5008,55.4944,55.4944,5500.0
2012-08-29 14:10:00,87.06,87.06,87.04,87.04,19500.0,55.5008,55.5008,55.488,55.488,19500.0
2012-08-29 14:20:00,87.04,87.05,87.03,87.05,38200.0,55.488,55.4944,55.4817,55.4944,38200.0
2012-08-29 14:30:00,87.05,87.06,87.03,87.06,34700.0,55.4944,55.5008,55.4817,55.5008,34700.0
2012-08-29 14:40:00,87.06,87.06,87.04,87.06,5000.0,55.5008,55.5008,55.488,55.5008,5000.0
2012-08-29 14:50:00,87.05,87.08,87.05,87.06,11700.0,55.4944,55.5135,55.4944,55.5008,11700.0
2012-08-29 15:00:00,87.08,87.08,87.06,87.08,2100.0,55.5135,55.5135,55.5008,55.5135,2100.0
2012-08-29 15:10:00,87.08,87.08,87.08,87.08,2800.0,55.5135,55.5135,55.5135,55.5135,2800.0
2012-08-29 15:20:00,87.08,87.08,87.07,87.08,5400.0,55.5135,55.5135,55.5072,55.5135,5400.0
2012-08-29 15:30:00,87.08,87.08,87.07,87.07,4500.0,55.5135,55.5135,55.5072,55.5072,4500.0
2012-08-29 15:40:00,87.08,87.08,87.05,87.06,4200.0,55.5135,55.5135,55.4944,55.5008,4200.0
2012-08-29 15:50:00,87.06,87.09,87.05,87.09,6800.0,55.5008,55.5199,55.4944,55.5199,6800.0
2012-08-30 09:30:00,87.1,87.12,87.01,87.12,17300.0,55.5263,55.539,55.4689,55.539,17300.0
2012-08-30 09:40:00,87.1,87.1,87.09,87.1,1600.0,55.5263,55.5263,55.5199,55.5263,1600.0
2012-08-30 09:50:00,87.11,87.11,87.08,87.08,2700.0,55.5327,55.5327,55.5135,55.5135,2700.0
2012-08-30 10:00:00,87.09,87.09,87.08,87.09,4200.0,55.5199,55.5199,55.5135,55.5199,4200.0
2012-08-30 10:10:00,87.07,87.1,87.07,87.1,1400.0,55.5072,55.5263,55.5072,55.5263,1400.0
2012-08-30 10:20:00,87.1,87.1,87.08,87.08,2300.0,55.5263,55.5263,55.5135,55.5135,2300.0
2012-08-30 10:30:00,87.09,87.1,87.08,87.08,4800.0,55.5199,55.5263,55.5135,55.5135,4800.0
2012-08-30 10:40:00,87.09,87.09,87.08,87.08,7200.0,55.5199,55.5199,55.5135,55.5135,7200.0
2012-08-30 10:50:00,87.08,87.09,87.05,87.08,10900.0,55.5135,55.5199,55.4944,55.5135,10900.0
2012-08-30 11:00:00,87.07,87.09,87.07,87.07,4300.0,55.5072,55.5199,55.5072,55.5072,4300.0
2012-08-30 11:10:00,87.07,87.09,87.01,87.04,20100.0,55.5072,55.5199,55.4689,55.488,20100.0
2012-08-30 11:20:00,87.05,87.09,87.04,87.08,29600.0,55.4944,55.5199,55.488,55.5135,29600.0
2012-08-30 11:30:00,87.07,87.08,87.04,87.08,25500.0,55.5072,55.5135,55.488,55.5135,25500.0
2012-08-30 11:40:00,87.08,87.09,87.0,87.04,12700.0,55.5135,55.5199,55.4625,55.488,12700.0
2012-08-30 11:50:00,87.04,87.09,87.03,87.03,33500.0,55.488,55.5199,55.4817,55.4817,33500.0
2012-08-30 12:00:00,87.03,87.09,87.03,87.08,18900.0,55.4817,55.5199,55.4817,55.5135,18900.0
2012-08-30 12:10:00,87.07,87.1,87.03,87.08,51300.0,55.5072,55.5263,55.4817,55.5135,51300.0
2012-08-30 12:20:00,87.07,87.1,87.02,87.06,29900.0,55.5072,55.5263,55.4753,55.5008,29900.0
2012-08-30 12:30:00,87.06,87.08,87.06,87.06,37900.0,55.5008,55.5135,55.5008,55.5008,37900.0
2012-08-30 12:40:00,87.06,87.09,87.06,87.06,6600.0,55.5008,55.5199,55.5008,55.5008,6600.0
2012-08-30 12:50:00,87.06,87.09,87.06,87.09,2600.0,55.5008,55.5199,55.5008,55.5199,2600.0
2012-08-30 13:00:00,87.11,87.11,87.04,87.09,49400.0,55.5327,55.5327,55.488,55.5199,49400.0
2012-08-30 13:10:00,87.09,87.15,87.09,87.1,27400.0,55.5199,55.5582,55.5199,55.5263,27400.0
2012-08-30 13:20:00,87.1,87.13,87.07,87.08,17900.0,55.5263,55.5454,55.5072,55.5135,17900.0
2012-08-30 13:30:00,87.07,87.08,87.05,87.06,31700.0,55.5072,55.5135,55.4944,55.5008,31700.0
2012-08-30 13:40:00,87.06,87.06,87.03,87.03,7500.0,55.5008,55.5008,55.4817,55.4817,7500.0
2012-08-30 13:50:00,87.03,87.06,87.03,87.06,9600.0,55.4817,55.5008,55.4817,55.5008,9600.0
2012-08-30 14:00:00,87.06,87.06,87.05,87.06,7400.0,55.5008,55.5008,55.4944,55.5008,7400.0
2012-08-30 14:10:00,87.05,87.06,87.05,87.06,6800.0,55.4944,55.5008,55.4944,55.5008,6800.0
2012-08-30 14:20:00,87.05,87.06,87.05,87.06,1900.0,55.4944,55.5008,55.4944,55.5008,1900.0
2012-08-30 14:30:00,87.06,87.06,87.05,87.06,11100.0,55.5008,55.5008,55.4944,55.5008,11100.0
2012-08-30 14:40:00,87.06,87.06,87.05,87.06,2200.0,55.5008,55.5008,55.4944,55.5008,2200.0
2012-08-30 14:50:00,87.05,87.06,87.05,87.06,7900.0,55.4944,55.5008,55.4944,55.5008,7900.0
2012-08-30 15:00:00,87.06,87.06,87.01,87.01,8600.0,55.5008,55.5008,55.4689,55.4689,8600.0
2012-08-30 15:10:00,87.03,87.04,86.97,87.0,43000.0,55.4817,55.488,55.4434,55.4625,43000.0
2012-08-30 15:20:00,87.0,87.06,86.98,87.03,19800.0,55.4625,55.5008,55.4498,55.4817,19800.0
2012-08-30 15:30:00,87.05,87.06,86.97,87.06,44600.0,55.4944,55.5008,55.4434,55.5008,44600.0
2012-08-30 15:40:00,87.02,87.06,87.01,87.01,8800.0,55.4753,55.5008,55.4689,55.4689,8800.0
2012-08-30 15:50:00,87.02,87.06,86.98,86.98,22800.0,55.4753,55.5008,55.4498,55.4498,22800.0
2012-08-31 09:30:00,86.89,86.89,86.8,86.82,30800.0,55.5429,55.5429,55.4853,55.4981,30800.0
2012-08-31 09:40:00,86.82,86.86,86.81,86.83,7100.0,55.4981,55.5237,55.4917,55.5045,7100.0
2012-08-31 09:50:00,86.84,86.87,86.83,86.86,3500.0,55.5109,55.5301,55.5045,55.5237,3500.0
2012-08-31 10:00:00,86.88,86.88,86.81,86.86,28000.0,55.5365,55.5365,55.4917,55.5237,28000.0
2012-08-31 10:10:00,86.86,86.97,86.86,86.94,13000.0,55.5237,55.594,55.5237,55.5748,13000.0
2012-08-31 10:20:00,86.94,86.96,86.89,86.93,25600.0,55.5748,55.5876,55.5429,55.5684,25600.0
2012-08-31 10:30:00,86.95,86.99,86.93,86.98,22200.0,55.5812,55.6068,55.5684,55.6004,22200.0
2012-08-31 10:40:00,86.96,87.02,86.95,87.01,16800.0,55.5876,55.626,55.5812,55.6196,16800.0
2012-08-31 10:50:00,87.01,87.03,86.92,86.93,28500.0,55.6196,55.6324,55.5621,55.5684,28500.0
2012-08-31 11:00:00,86.92,86.96,86.91,86.93,38200.0,55.5621,55.5876,55.5557,55.5684,38200.0
2012-08-31 11:10:00,86.91,86.95,86.9,86.94,33000.0,55.5557,55.5812,55.5493,55.5748,33000.0
2012-08-31 11:20:00,86.95,86.96,86.92,86.94,23700.0,55.5812,55.5876,55.5621,55.5748,23700.0
2012-08-31 11:30:00,86.95,86.97,86.94,86.95,21200.0,55.5812,55.594,55.5748,55.5812,21200.0
2012-08-31 11:40:00,86.96,86.99,86.96,86.99,4500.0,55.5876,55.6068,55.5876,55.6068,4500.0
2012-08-31 11:50:00,86.99,87.02,86.98,87.01,3800.0,55.6068,55.626,55.6004,55.6196,3800.0
2012-08-31 12:00:00,87.01,87.07,86.99,87.03,10400.0,55.6196,55.6579,55.6068,55.6324,10400.0
2012-08-31 12:10:00,87.07,87.07,87.04,87.06,3500.0,55.6579,55.6579,55.6388,55.6515,3500.0
2012-08-31 12:20:00,87.05,87.05,87.01,87.01,8600.0,55.6452,55.6452,55.6196,55.6196,8600.0
2012-08-31 12:30:00,87.05,87.05,87.01,87.03,9300.0,55.6452,55.6452,55.6196,55.6324,9300.0
2012-08-31 12:40:00,87.02,87.04,87.02,87.03,6600.0,55.626,55.6388,55.626,55.6324,6600.0
2012-08-31 12:50:00,87.03,87.03,87.02,87.02,400.0,55.6324,55.6324,55.626,55.626,400.0
2012-08-31 13:00:00,87.04,87.04,87.02,87.02,900.0,55.6388,55.6388,55.626,55.626,900.0
2012-08-31 13:10:00,87.03,87.07,87.03,87.05,15300.0,55.6324,55.6579,55.6324,55.6452,15300.0
2012-08-31 13:20:00,87.06,87.08,87.06,87.06,6800.0,55.6515,55.6643,55.6515,55.6515,6800.0
2012-08-31 13:30:00,87.07,87.09,87.04,87.06,9500.0,55.6579,55.6707,55.6388,55.6515,9500.0
2012-08-31 13:40:00,87.08,87.08,87.06,87.06,7500.0,55.6643,55.6643,55.6515,55.6515,7500.0
2012-08-31 13:50:00,87.06,87.07,87.01,87.05,9600.0,55.6515,55.6579,55.6196,55.6452,9600.0
2012-08-31 14:00:00,87.07,87.08,87.01,87.06,15000.0,55.6579,55.6643,55.6196,55.6515,15000.0
2012-08-31 14:10:00,87.07,87.12,87.03,87.11,9600.0,55.6579,55.6899,55.6324,55.6835,9600.0
2012-08-31 14:20:00,87.11,87.12,87.09,87.12,3700.0,55.6835,55.6899,55.6707,55.6899,3700.0
2012-08-31 14:30:00,87.12,87.12,87.06,87.09,4200.0,55.6899,55.6899,55.6515,55.6707,4200.0
2012-08-31 14:40:00,87.08,87.14,87.08,87.14,16700.0,55.6643,55.7027,55.6643,55.7027,16700.0
2012-08-31 14:50:00,87.13,87.14,87.1,87.13,25800.0,55.6963,55.7027,55.6771,55.6963,25800.0
2012-08-31 15:00:00,87.14,87.19,87.13,87.14,35200.0,55.7027,55.7346,55.6963,55.7027,35200.0
2012-08-31 15:10:00,87.15,87.2,87.14,87.17,20400.0,55.7091,55.741,55.7027,55.7219,20400.0
2012-08-31 15:20:00,87.17,87.17,87.15,87.16,7300.0,55.7219,55.7219,55.7091,55.7155,7300.0
2012-08-31 15:30:00,87.16,87.16,87.16,87.16,0.0,55.7155,55.7155,55.7155,55.7155,0.0
2012-08-31 15:40:00,87.14,87.22,87.14,87.18,27400.0,55.7027,55.7538,55.7027,55.7283,27400.0
2012-08-31 15:50:00,87.18,87.25,87.18,87.25,14400.0,55.7283,55.773,55.7283,55.773,14400.0
2012-09-04 09:30:00,87.22,87.22,87.02,87.05,16400.0,55.7538,55.7538,55.626,55.6452,16400.0
2012-09-04 09:40:00,87.07,87.09,87.07,87.07,11900.0,55.6579,55.6707,55.6579,55.6579,11900.0
2012-09-04 09:50:00,87.07,87.09,87.06,87.06,1800.0,55.6579,55.6707,55.6515,55.6515,1800.0
2012-09-04 10:00:00,87.11,87.18,87.07,87.18,6000.0,55.6835,55.7283,55.6579,55.7283,6000.0
2012-09-04 10:10:00,87.18,87.18,87.12,87.15,3800.0,55.7283,55.7283,55.6899,55.7091,3800.0
2012-09-04 10:20:00,87.14,87.18,87.11,87.16,6700.0,55.7027,55.7283,55.6835,55.7155,6700.0
2012-09-04 10:30:00,87.14,87.16,87.11,87.12,31700.0,55.7027,55.7155,55.6835,55.6899,31700.0
2012-09-04 10:40:00,87.13,87.16,87.11,87.14,23100.0,55.6963,55.7155,55.6835,55.7027,23100.0
2012-09-04 10:50:00,87.14,87.14,87.12,87.13,2900.0,55.7027,55.7027,55.6899,55.6963,2900.0
2012-09-04 11:00:00,87.13,87.16,87.12,87.14,27600.0,55.6963,55.7155,55.6899,55.7027,27600.0
2012-09-04 11:10:00,87.15,87.15,87.08,87.08,17100.0,55.7091,55.7091,55.6643,55.6643,17100.0
2012-09-04 11:20:00,87.11,87.11,87.05,87.07,4500.0,55.6835,55.6835,55.6452,55.6579,4500.0
2012-09-04 11:30:00,87.05,87.06,87.05,87.06,6600.0,55.6452,55.6515,55.6452,55.6515,6600.0
2012-09-04 11:40:00,87.08,87.08,87.06,87.07,4700.0,55.6643,55.6643,55.6515,55.6579,4700.0
2012-09-04 11:50:00,87.09,87.1,87.05,87.09,1900.0,55.6707,55.6771,55.6452,55.6707,1900.0
2012-09-04 12:00:00,87.11,87.11,87.11,87.11,300.0,55.6835,55.6835,55.6835,55.6835,300.0
2012-09-04 12:10:00,87.11,87.11,87.06,87.06,31500.0,55.6835,55.6835,55.6515,55.6515,31500.0
2012-09-04 12:20:00,87.08,87.1,87.08,87.1,400.0,55.6643,55.6771,55.6643,55.6771,400.0
2012-09-04 12:30:00,87.11,87.11,87.07,87.08,7400.0,55.6835,55.6835,55.6579,55.6643,7400.0
2012-09-04 12:40:00,87.08,87.08,87.07,87.08,700.0,55.6643,55.6643,55.6579,55.6643,700.0
2012-09-04 12:50:00,87.07,87.07,87.02,87.04,2700.0,55.6579,55.6579,55.626,55.6388,2700.0
2012-09-04 13:00:00,87.05,87.05,87.0,87.01,4500.0,55.6452,55.6452,55.6132,55.6196,4500.0
2012-09-04 13:10:00,87.0,87.04,87.0,87.02,5300.0,55.6132,55.6388,55.6132,55.626,5300.0
2012-09-04 13:20:00,87.02,87.03,87.02,87.03,800.0,55.626,55.6324,55.626,55.6324,800.0
2012-09-04 13:30:00,87.03,87.03,87.0,87.0,2100.0,55.6324,55.6324,55.6132,55.6132,2100.0
2012-09-04 13:40:00,87.02,87.03,87.02,87.03,1300.0,55.626,55.6324,55.626,55.6324,1300.0
2012-09-04 13:50:00,87.05,87.05,87.02,87.02,1700.0,55.6452,55.6452,55.626,55.626,1700.0
2012-09-04 14:00:00,87.03,87.05,87.03,87.05,5800.0,55.6324,55.6452,55.6324,55.6452,5800.0
2012-09-04 14:10:00,87.03,87.05,87.03,87.04,6700.0,55.6324,55.6452,55.6324,55.6388,6700.0
2012-09-04 14:20:00,87.03,87.05,87.03,87.05,4300.0,55.6324,55.6452,55.6324,55.6452,4300.0
2012-09-04 14:30:00,87.02,87.03,86.99,87.03,11800.0,55.626,55.6324,55.6068,55.6324,11800.0
2012-09-04 14:40:00,87.03,87.05,87.01,87.05,4100.0,55.6324,55.6452,55.6196,55.6452,4100.0
2012-09-04 14:50:00,87.03,87.05,87.01,87.03,9700.0,55.6324,55.6452,55.6196,55.6324,9700.0
2012-09-04 15:00:00,87.04,87.04,87.01,87.01,1900.0,55.6388,55.6388,55.6196,55.6196,1900.0
2012-09-04 15:10:00,87.04,87.05,87.01,87.05,1300.0,55.6388,55.6452,55.6196,55.6452,1300.0
2012-09-04 15:20:00,87.05,87.05,87.03,87.04,1600.0,55.6452,55.6452,55.6324,55.6388,1600.0
2012-09-04 15:30:00,87.04,87.07,87.04,87.07,2200.0,55.6388,55.6579,55.6388,55.6579,2200.0
2012-09-04 15:40:00,87.06,87.08,87.05,87.08,3500.0,55.6515,55.6643,55.6452,55.6643,3500.0
2012-09-04 15:50:00,87.09,87.09,87.07,87.08,6900.0,55.6707,55.6707,55.6579,55.6643,6900.0
2012-09-05 09:30:00,87.03,87.05,86.94,86.99,20600.0,55.6324,55.6452,55.5748,55.6068,20600.0
2012-09-05 09:40:00,87.03,87.03,87.01,87.01,2000.0,55.6324,55.6324,55.6196,55.6196,2000.0
2012-09-05 09:50:00,87.02,87.04,87.01,87.02,2800.0,55.626,55.6388,55.6196,55.626,2800.0
2012-09-05 10:00:00,87.02,87.04,87.0,87.04,9400.0,55.626,55.6388,55.6132,55.6388,9400.0
2012-09-05 10:10:00,87.04,87.04,87.01,87.03,7200.0,55.6388,55.6388,55.6196,55.6324,7200.0
2012-09-05 10:20:00,87.03,87.05,87.02,87.04,9300.0,55.6324,55.6452,55.626,55.6388,9300.0
2012-09-05 10:30:00,87.04,87.08,87.0,87.07,12600.0,55.6388,55.6643,55.6132,55.6579,12600.0
2012-09-05 10:40:00,87.07,87.08,87.06,87.08,4100.0,55.6579,55.6643,55.6515,55.6643,4100.0
2012-09-05 10:50:00,87.09,87.09,87.06,87.06,20900.0,55.6707,55.6707,55.6515,55.6515,20900.0
2012-09-05 11:00:00,87.08,87.08,87.06,87.06,2200.0,55.6643,55.6643,55.6515,55.6515,2200.0
2012-09-05 11:10:00,87.06,87.07,87.01,87.03,4700.0,55.6515,55.6579,55.6196,55.6324,4700.0
2012-09-05 11:20:00,87.01,87.03,87.01,87.02,1300.0,55.6196,55.6324,55.6196,55.626,1300.0
2012-09-05 11:30:00,87.02,87.03,87.01,87.01,1500.0,55.626,55.6324,55.6196,55.6196,1500.0
2012-09-05 11:40:00,87.03,87.03,86.97,87.0,13400.0,55.6324,55.6324,55.594,55.6132,13400.0
2012-09-05 11:50:00,86.99,87.0,86.99,87.0,8000.0,55.6068,55.6132,55.6068,55.6132,8000.0
2012-09-05 12:00:00,87.01,87.01,86.99,87.01,1500.0,55.6196,55.6196,55.6068,55.6196,1500.0
2012-09-05 12:10:00,87.0,87.0,86.97,86.97,16000.0,55.6132,55.6132,55.594,55.594,16000.0
2012-09-05 12:20:00,86.98,86.98,86.97,86.98,4400.0,55.6004,55.6004,55.594,55.6004,4400.0
2012-09-05 12:30:00,86.97,87.01,86.97,86.98,3500.0,55.594,55.6196,55.594,55.6004,3500.0
2012-09-05 12:40:00,86.99,87.02,86.99,87.02,3600.0,55.6068,55.626,55.6068,55.626,3600.0
2012-09-05 12:50:00,87.03,87.04,87.01,87.02,5200.0,55.6324,55.6388,55.6196,55.626,5200.0
2012-09-05 13:00:00,87.02,87.02,87.0,87.02,17800.0,55.626,55.626,55.6132,55.626,17800.0
2012-09-05 13:10:00,87.02,87.04,87.02,87.04,6100.0,55.626,55.6388,55.626,55.6388,6100.0
2012-09-05 13:20:00,87.03,87.03,87.0,87.0,9400.0,55.6324,55.6324,55.6132,55.6132,9400.0
2012-09-05 13:30:00,87.0,87.03,87.0,87.02,21500.0,55.6132,55.6324,55.6132,55.626,21500.0
2012-09-05 13:40:00,87.01,87.03,87.01,87.02,4000.0,55.6196,55.6324,55.6196,55.626,4000.0
2012-09-05 13:50:00,87.02,87.03,86.98,86.99,12100.0,55.626,55.6324,55.6004,55.6068,12100.0
2012-09-05 14:00:00,86.99,86.99,86.97,86.98,19200.0,55.6068,55.6068,55.594,55.6004,19200.0
2012-09-05 14:10:00,86.98,86.98,86.96,86.96,11100.0,55.6004,55.6004,55.5876,55.5876,11100.0
2012-09-05 14:20:00,86.98,86.99,86.95,86.96,30000.0,55.6004,55.6068,55.5812,55.5876,30000.0
2012-09-05 14:30:00,86.95,86.97,86.94,86.94,18400.0,55.5812,55.594,55.5748,55.5748,18400.0
2012-09-05 14:40:00,86.95,86.99,86.95,86.99,16100.0,55.5812,55.6068,55.5812,55.6068,16100.0
2012-09-05 14:50:00,87.0,87.01,87.0,87.0,2500.0,55.6132,55.6196,55.6132,55.6132,2500.0
2012-09-05 15:00:00,86.99,87.01,86.97,87.01,14600.0,55.6068,55.6196,55.594,55.6196,14600.0
2012-09-05 15:10:00,87.0,87.0,86.97,87.0,19000.0,55.6132,55.6132,55.594,55.6132,19000.0
2012-09-05 15:20:00,86.99,87.0,86.97,86.99,5800.0,55.6068,55.6132,55.594,55.6068,5800.0
2012-09-05 15:30:00,87.01,87.01,86.99,87.0,2800.0,55.6196,55.6196,55.6068,55.6132,2800.0
2012-09-05 15:40:00,87.0,87.01,87.0,87.01,1700.0,55.6132,55.6196,55.6132,55.6196,1700.0
2012-09-05 15:50:00,87.0,87.01,86.99,87.01,8200.0,55.6132,55.6196,55.6068,55.6196,8200.0
2012-09-06 09:30:00,86.88,86.88,86.79,86.81,24200.0,55.5365,55.5365,55.479,55.4917,24200.0
2012-09-06 09:40:00,86.81,86.82,86.81,86.82,8500.0,55.4917,55.4981,55.4917,55.4981,8500.0
2012-09-06 09:50:00,86.81,86.83,86.79,86.8,11900.0,55.4917,55.5045,55.479,55.4853,11900.0
2012-09-06 10:00:00,86.81,86.82,86.78,86.82,43900.0,55.4917,55.4981,55.4726,55.4981,43900.0
2012-09-06 10:10:00,86.82,86.83,86.8,86.8,11800.0,55.4981,55.5045,55.4853,55.4853,11800.0
2012-09-06 10:20:00,86.8,86.83,86.72,86.73,28500.0,55.4853,55.5045,55.4342,55.4406,28500.0
2012-09-06 10:30:00,86.72,86.76,86.72,86.74,30300.0,55.4342,55.4598,55.4342,55.447,30300.0
2012-09-06 10:40:00,86.75,86.76,86.7,86.7,22800.0,55.4534,55.4598,55.4214,55.4214,22800.0
2012-09-06 10:50:00,86.72,86.72,86.68,86.7,10700.0,55.4342,55.4342,55.4086,55.4214,10700.0
2012-09-06 11:00:00,86.71,86.74,86.69,86.69,12300.0,55.4278,55.447,55.415,55.415,12300.0
2012-09-06 11:10:00,86.72,86.74,86.7,86.73,18300.0,55.4342,55.447,55.4214,55.4406,18300.0
2012-09-06 11:20:00,86.73,86.79,86.73,86.79,22900.0,55.4406,55.479,55.4406,55.479,22900.0
2012-09-06 11:30:00,86.8,86.81,86.78,86.79,28500.0,55.4853,55.4917,55.4726,55.479,28500.0
2012-09-06 11:40:00,86.79,86.81,86.73,86.74,18500.0,55.479,55.4917,55.4406,55.447,18500.0
2012-09-06 11:50:00,86.71,86.75,86.71,86.71,8000.0,55.4278,55.4534,55.4278,55.4278,8000.0
2012-09-06 12:00:00,86.72,86.73,86.71,86.72,7400.0,55.4342,55.4406,55.4278,55.4342,7400.0
2012-09-06 12:10:00,86.72,86.76,86.72,86.76,7000.0,55.4342,55.4598,55.4342,55.4598,7000.0
2012-09-06 12:20:00,86.78,86.79,86.76,86.76,18100.0,55.4726,55.479,55.4598,55.4598,18100.0
2012-09-06 12:30:00,86.77,86.81,86.75,86.76,19000.0,55.4662,55.4917,55.4534,55.4598,19000.0
2012-09-06 12:40:00,86.75,86.78,86.75,86.77,9700.0,55.4534,55.4726,55.4534,55.4662,9700.0
2012-09-06 12:50:00,86.76,86.77,86.76,86.76,4000.0,55.4598,55.4662,55.4598,55.4598,4000.0
2012-09-06 13:00:00,86.76,86.77,86.73,86.75,8600.0,55.4598,55.4662,55.4406,55.4534,8600.0
2012-09-06 13:10:00,86.74,86.78,86.72,86.73,6800.0,55.447,55.4726,55.4342,55.4406,6800.0
2012-09-06 13:20:00,86.73,86.78,86.72,86.78,17900.0,55.4406,55.4726,55.4342,55.4726,17900.0
2012-09-06 13:30:00,86.73,86.78,86.7,86.73,9400.0,55.4406,55.4726,55.4214,55.4406,9400.0
2012-09-06 13:40:00,86.73,86.75,86.73,86.73,5400.0,55.4406,55.4534,55.4406,55.4406,5400.0
2012-09-06 13:50:00,86.73,86.75,86.71,86.72,132200.0,55.4406,55.4534,55.4278,55.4342,132200.0
2012-09-06 14:00:00,86.74,86.78,86.72,86.77,25600.0,55.447,55.4726,55.4342,55.4662,25600.0
2012-09-06 14:10:00,86.76,86.76,86.7,86.75,279500.0,55.4598,55.4598,55.4214,55.4534,279500.0
2012-09-06 14:20:00,86.75,86.76,86.73,86.75,10300.0,55.4534,55.4598,55.4406,55.4534,10300.0
2012-09-06 14:30:00,86.73,86.75,86.73,86.75,5800.0,55.4406,55.4534,55.4406,55.4534,5800.0
2012-09-06 14:40:00,86.73,86.75,86.73,86.73,1800.0,55.4406,55.4534,55.4406,55.4406,1800.0
2012-09-06 14:50:00,86.73,86.73,86.7,86.7,90900.0,55.4406,55.4406,55.4214,55.4214,90900.0
2012-09-06 15:00:00,86.71,86.71,86.56,86.65,75400.0,55.4278,55.4278,55.3319,55.3895,75400.0
2012-09-06 15:10:00,86.64,86.72,86.63,86.7,18900.0,55.3831,55.4342,55.3767,55.4214,18900.0
2012-09-06 15:20:00,86.73,86.73,86.7,86.73,1200.0,55.4406,55.4406,55.4214,55.4406,1200.0
2012-09-06 15:30:00,86.73,86.73,86.7,86.73,2900.0,55.4406,55.4406,55.4214,55.4406,2900.0
2012-09-06 15:40:00,86.72,86.75,86.71,86.72,13400.0,55.4342,55.4534,55.4278,55.4342,13400.0
2012-09-06 15:50:00,86.71,86.74,86.69,86.74,20400.0,55.4278,55.447,55.415,55.447,20400.0
2012-09-07 09:30:00,87.24,87.26,87.2,87.23,14900.0,55.7666,55.7794,55.741,55.7602,14900.0
2012-09-07 09:40:00,87.21,87.26,87.16,87.22,3800.0,55.7474,55.7794,55.7155,55.7538,3800.0
2012-09-07 09:50:00,87.22,87.22,87.16,87.19,1200.0,55.7538,55.7538,55.7155,55.7346,1200.0
2012-09-07 10:00:00,87.15,87.22,87.15,87.18,1500.0,55.7091,55.7538,55.7091,55.7283,1500.0
2012-09-07 10:10:00,87.22,87.22,87.21,87.22,4400.0,55.7538,55.7538,55.7474,55.7538,4400.0
2012-09-07 10:20:00,87.19,87.19,87.15,87.15,8100.0,55.7346,55.7346,55.7091,55.7091,8100.0
2012-09-07 10:30:00,87.18,87.22,87.13,87.22,2000.0,55.7283,55.7538,55.6963,55.7538,2000.0
2012-09-07 10:40:00,87.18,87.18,87.15,87.15,400.0,55.7283,55.7283,55.7091,55.7091,400.0
2012-09-07 10:50:00,87.15,87.16,87.15,87.15,1500.0,55.7091,55.7155,55.7091,55.7091,1500.0
2012-09-07 11:00:00,87.16,87.17,87.16,87.16,3300.0,55.7155,55.7219,55.7155,55.7155,3300.0
2012-09-07 11:10:00,87.18,87.18,87.14,87.16,2200.0,55.7283,55.7283,55.7027,55.7155,2200.0
2012-09-07 11:20:00,87.16,87.16,87.15,87.15,1800.0,55.7155,55.7155,55.7091,55.7091,1800.0
2012-09-07 11:30:00,87.15,87.15,87.12,87.12,3800.0,55.7091,55.7091,55.6899,55.6899,3800.0
2012-09-07 11:40:00,87.1,87.11,87.1,87.11,500.0,55.6771,55.6835,55.6771,55.6835,500.0
2012-09-07 11:50:00,87.12,87.13,87.12,87.12,4400.0,55.6899,55.6963,55.6899,55.6899,4400.0
2012-09-07 12:00:00,87.1,87.14,87.1,87.1,1300.0,55.6771,55.7027,55.6771,55.6771,1300.0
2012-09-07 12:10:00,87.13,87.14,87.07,87.07,5200.0,55.6963,55.7027,55.6579,55.6579,5200.0
2012-09-07 12:20:00,87.1,87.15,87.09,87.15,6100.0,55.6771,55.7091,55.6707,55.7091,6100.0
2012-09-07 12:30:00,87.14,87.14,87.07,87.09,12400.0,55.7027,55.7027,55.6579,55.6707,12400.0
2012-09-07 12:40:00,87.09,87.15,87.06,87.11,14000.0,55.6707,55.7091,55.6515,55.6835,14000.0
2012-09-07 12:50:00,87.12,87.16,87.06,87.1,29200.0,55.6899,55.7155,55.6515,55.6771,29200.0
2012-09-07 13:00:00,87.1,87.12,87.05,87.12,19400.0,55.6771,55.6899,55.6452,55.6899,19400.0
2012-09-07 13:10:00,87.13,87.15,87.07,87.09,30800.0,55.6963,55.7091,55.6579,55.6707,30800.0
2012-09-07 13:20:00,87.09,87.14,87.08,87.1,23200.0,55.6707,55.7027,55.6643,55.6771,23200.0
2012-09-07 13:30:00,87.11,87.11,87.03,87.06,25200.0,55.6835,55.6835,55.6324,55.6515,25200.0
2012-09-07 13:40:00,87.09,87.1,87.0,87.1,21800.0,55.6707,55.6771,55.6132,55.6771,21800.0
2012-09-07 13:50:00,87.08,87.1,87.0,87.06,40300.0,55.6643,55.6771,55.6132,55.6515,40300.0
2012-09-07 14:00:00,87.05,87.12,87.05,87.09,33500.0,55.6452,55.6899,55.6452,55.6707,33500.0
2012-09-07 14:10:00,87.07,87.12,87.06,87.1,10300.0,55.6579,55.6899,55.6515,55.6771,10300.0
2012-09-07 14:20:00,87.1,87.12,87.09,87.11,6000.0,55.6771,55.6899,55.6707,55.6835,6000.0
2012-09-07 14:30:00,87.11,87.12,87.06,87.08,7600.0,55.6835,55.6899,55.6515,55.6643,7600.0
2012-09-07 14:40:00,87.09,87.11,87.03,87.07,18900.0,55.6707,55.6835,55.6324,55.6579,18900.0
2012-09-07 14:50:00,87.06,87.06,86.97,87.01,20800.0,55.6515,55.6515,55.594,55.6196,20800.0
2012-09-07 15:00:00,86.99,87.09,86.99,87.02,31100.0,55.6068,55.6707,55.6068,55.626,31100.0
2012-09-07 15:10:00,87.02,87.08,87.01,87.04,25300.0,55.626,55.6643,55.6196,55.6388,25300.0
2012-09-07 15:20:00,87.05,87.08,87.01,87.05,21500.0,55.6452,55.6643,55.6196,55.6452,21500.0
2012-09-07 15:30:00,87.05,87.1,87.05,87.09,30900.0,55.6452,55.6771,55.6452,55.6707,30900.0
2012-09-07 15:40:00,87.06,87.1,87.04,87.04,6800.0,55.6515,55.6771,55.6388,55.6388,6800.0
2012-09-07 15:50:00,87.03,87.08,86.99,87.05,32500.0,55.6324,55.6643,55.6068,55.6452,32500.0
2012-09-10 09:30:00,86.98,87.12,86.98,87.03,20700.0,55.6004,55.6899,55.6004,55.6324,20700.0
2012-09-10 09:40:00,87.03,87.13,87.03,87.09,5800.0,55.6324,55.6963,55.6324,55.6707,5800.0
2012-09-10 09:50:00,87.1,87.13,87.04,87.06,43300.0,55.6771,55.6963,55.6388,55.6515,43300.0
2012-09-10 10:00:00,87.04,87.11,87.02,87.04,50500.0,55.6388,55.6835,55.626,55.6388,50500.0
2012-09-10 10:10:00,87.02,87.06,87.0,87.01,34800.0,55.626,55.6515,55.6132,55.6196,34800.0
2012-09-10 10:20:00,87.01,87.05,86.89,86.96,435000.0,55.6196,55.6452,55.5429,55.5876,435000.0
2012-09-10 10:30:00,86.94,87.0,86.94,86.97,11000.0,55.5748,55.6132,55.5748,55.594,11000.0
2012-09-10 10:40:00,87.0,87.05,86.99,87.0,2300.0,55.6132,55.6452,55.6068,55.6132,2300.0
2012-09-10 10:50:00,87.0,87.01,86.95,86.98,3500.0,55.6132,55.6196,55.5812,55.6004,3500.0
2012-09-10 11:00:00,86.98,87.08,86.95,87.01,42200.0,55.6004,55.6643,55.5812,55.6196,42200.0
2012-09-10 11:10:00,87.0,87.05,86.95,86.98,27200.0,55.6132,55.6452,55.5812,55.6004,27200.0
2012-09-10 11:20:00,87.04,87.04,86.95,87.02,18700.0,55.6388,55.6388,55.5812,55.626,18700.0
2012-09-10 11:30:00,86.97,87.04,86.92,86.93,16600.0,55.594,55.6388,55.5621,55.5684,16600.0
2012-09-10 11:40:00,86.93,87.04,86.92,86.99,10200.0,55.5684,55.6388,55.5621,55.6068,10200.0
2012-09-10 11:50:00,86.98,86.99,86.94,86.95,3700.0,55.6004,55.6068,55.5748,55.5812,3700.0
2012-09-10 12:00:00,86.97,86.99,86.93,86.96,9600.0,55.594,55.6068,55.5684,55.5876,9600.0
2012-09-10 12:10:00,86.98,86.99,86.97,86.97,1400.0,55.6004,55.6068,55.594,55.594,1400.0
2012-09-10 12:20:00,86.95,86.99,86.95,86.99,8100.0,55.5812,55.6068,55.5812,55.6068,8100.0
2012-09-10 12:30:00,86.99,86.99,86.94,86.99,2200.0,55.6068,55.6068,55.5748,55.6068,2200.0
2012-09-10 12:40:00,86.99,86.99,86.93,86.93,2200.0,55.6068,55.6068,55.5684,55.5684,2200.0
2012-09-10 12:50:00,86.94,86.97,86.94,86.97,1700.0,55.5748,55.594,55.5748,55.594,1700.0
2012-09-10 13:00:00,86.95,86.97,86.93,86.96,6000.0,55.5812,55.594,55.5684,55.5876,6000.0
2012-09-10 13:10:00,86.95,86.99,86.94,86.99,17200.0,55.5812,55.6068,55.5748,55.6068,17200.0
2012-09-10 13:20:00,86.96,86.99,86.95,86.95,10600.0,55.5876,55.6068,55.5812,55.5812,10600.0
2012-09-10 13:30:00,86.94,86.95,86.9,86.9,1000.0,55.5748,55.5812,55.5493,55.5493,1000.0
2012-09-10 13:40:00,86.93,86.97,86.91,86.95,2600.0,55.5684,55.594,55.5557,55.5812,2600.0
2012-09-10 13:50:00,86.95,86.97,86.92,86.96,2200.0,55.5812,55.594,55.5621,55.5876,2200.0
2012-09-10 14:00:00,86.95,86.96,86.92,86.96,3600.0,55.5812,55.5876,55.5621,55.5876,3600.0
2012-09-10 14:10:00,86.96,86.96,86.92,86.92,2500.0,55.5876,55.5876,55.5621,55.5621,2500.0
2012-09-10 14:20:00,86.94,86.97,86.93,86.97,8000.0,55.5748,55.594,55.5684,55.594,8000.0
2012-09-10 14:30:00,86.97,86.97,86.94,86.95,92600.0,55.594,55.594,55.5748,55.5812,92600.0
2012-09-10 14:40:00,86.96,86.96,86.92,86.92,7000.0,55.5876,55.5876,55.5621,55.5621,7000.0
2012-09-10 14:50:00,86.92,86.96,86.92,86.92,3200.0,55.5621,55.5876,55.5621,55.5621,3200.0
2012-09-10 15:00:00,86.96,86.96,86.92,86.92,900.0,55.5876,55.5876,55.5621,55.5621,900.0
2012-09-10 15:10:00,86.94,87.01,86.92,87.0,9600.0,55.5748,55.6196,55.5621,55.6132,9600.0
2012-09-10 15:20:00,87.0,87.01,86.96,86.96,31800.0,55.6132,55.6196,55.5876,55.5876,31800.0
2012-09-10 15:30:00,86.96,87.06,86.96,87.0,12300.0,55.5876,55.6515,55.5876,55.6132,12300.0
2012-09-10 15:40:00,87.04,87.06,86.96,87.03,8800.0,55.6388,55.6515,55.5876,55.6324,8800.0
2012-09-10 15:50:00,87.06,87.06,86.96,86.98,33200.0,55.6515,55.6515,55.5876,55.6004,33200.0
2012-09-11 09:30:00,87.02,87.06,87.0,87.01,12700.0,55.626,55.6515,55.6132,55.6196,12700.0
2012-09-11 09:40:00,87.01,87.05,87.01,87.01,9500.0,55.6196,55.6452,55.6196,55.6196,9500.0
2012-09-11 09:50:00,87.01,87.01,86.95,87.0,8800.0,55.6196,55.6196,55.5812,55.6132,8800.0
2012-09-11 10:00:00,87.03,87.03,86.96,86.96,2200.0,55.6324,55.6324,55.5876,55.5876,2200.0
2012-09-11 10:10:00,86.96,87.02,86.95,86.97,3500.0,55.5876,55.626,55.5812,55.594,3500.0
2012-09-11 10:20:00,86.99,87.0,86.96,87.0,9600.0,55.6068,55.6132,55.5876,55.6132,9600.0
2012-09-11 10:30:00,86.98,86.99,86.94,86.98,3800.0,55.6004,55.6068,55.5748,55.6004,3800.0
2012-09-11 10:40:00,86.95,86.99,86.95,86.96,900.0,55.5812,55.6068,55.5812,55.5876,900.0
2012-09-11 10:50:00,86.96,86.99,86.9,86.97,2500.0,55.5876,55.6068,55.5493,55.594,2500.0
2012-09-11 11:00:00,86.92,86.95,86.9,86.95,11100.0,55.5621,55.5812,55.5493,55.5812,11100.0
2012-09-11 11:10:00,86.92,86.95,86.92,86.92,2500.0,55.5621,55.5812,55.5621,55.5621,2500.0
2012-09-11 11:20:00,86.92,86.94,86.9,86.9,3100.0,55.5621,55.5748,55.5493,55.5493,3100.0
2012-09-11 11:30:00,86.9,86.93,86.88,86.93,16300.0,55.5493,55.5684,55.5365,55.5684,16300.0
2012-09-11 11:40:00,86.9,86.96,86.88,86.92,1900.0,55.5493,55.5876,55.5365,55.5621,1900.0
2012-09-11 11:50:00,86.92,86.96,86.92,86.96,5100.0,55.5621,55.5876,55.5621,55.5876,5100.0
2012-09-11 12:00:00,86.96,86.96,86.93,86.93,1400.0,55.5876,55.5876,55.5684,55.5684,1400.0
2012-09-11 12:10:00,86.96,86.97,86.93,86.97,2300.0,55.5876,55.594,55.5684,55.594,2300.0
2012-09-11 12:20:00,86.96,86.98,86.93,86.93,3800.0,55.5876,55.6004,55.5684,55.5684,3800.0
2012-09-11 12:30:00,86.97,87.0,86.95,87.0,3500.0,55.594,55.6132,55.5812,55.6132,3500.0
2012-09-11 12:40:00,87.0,87.02,87.0,87.0,1400.0,55.6132,55.626,55.6132,55.6132,1400.0
2012-09-11 12:50:00,86.99,87.03,86.99,86.99,5500.0,55.6068,55.6324,55.6068,55.6068,5500.0
2012-09-11 13:00:00,86.98,87.04,86.98,87.03,16700.0,55.6004,55.6388,55.6004,55.6324,16700.0
2012-09-11 13:10:00,87.03,87.13,87.03,87.07,47100.0,55.6324,55.6963,55.6324,55.6579,47100.0
2012-09-11 13:20:00,87.06,87.06,87.0,87.05,3700.0,55.6515,55.6515,55.6132,55.6452,3700.0
2012-09-11 13:30:00,87.03,87.06,87.02,87.03,4900.0,55.6324,55.6515,55.626,55.6324,4900.0
2012-09-11 13:40:00,87.06,87.07,87.04,87.07,2900.0,55.6515,55.6579,55.6388,55.6579,2900.0
2012-09-11 13:50:00,87.04,87.04,86.97,87.01,5500.0,55.6388,55.6388,55.594,55.6196,5500.0
2012-09-11 14:00:00,87.01,87.07,87.01,87.04,7500.0,55.6196,55.6579,55.6196,55.6388,7500.0
2012-09-11 14:10:00,87.05,87.07,87.02,87.07,6500.0,55.6452,55.6579,55.626,55.6579,6500.0
2012-09-11 14:20:00,87.05,87.07,87.02,87.07,9700.0,55.6452,55.6579,55.626,55.6579,9700.0
2012-09-11 14:30:00,87.06,87.06,87.03,87.04,5100.0,55.6515,55.6515,55.6324,55.6388,5100.0
2012-09-11 14:40:00,87.05,87.05,86.99,87.04,3800.0,55.6452,55.6452,55.6068,55.6388,3800.0
2012-09-11 14:50:00,87.04,87.04,87.0,87.02,2600.0,55.6388,55.6388,55.6132,55.626,2600.0
2012-09-11 15:00:00,87.03,87.04,87.01,87.01,6600.0,55.6324,55.6388,55.6196,55.6196,6600.0
2012-09-11 15:10:00,87.01,87.04,87.01,87.02,3000.0,55.6196,55.6388,55.6196,55.626,3000.0
2012-09-11 15:20:00,87.05,87.07,87.05,87.05,9200.0,55.6452,55.6579,55.6452,55.6452,9200.0
2012-09-11 15:30:00,87.06,87.06,87.03,87.03,4000.0,55.6515,55.6515,55.6324,55.6324,4000.0
2012-09-11 15:40:00,87.04,87.06,87.03,87.03,11200.0,55.6388,55.6515,55.6324,55.6324,11200.0
2012-09-11 15:50:00,87.06,87.07,87.03,87.07,8700.0,55.6515,55.6579,55.6324,55.6579,8700.0
2012-09-12 09:30:00,86.91,86.93,86.88,86.88,36400.0,55.5557,55.5684,55.5365,55.5365,36400.0
2012-09-12 09:40:00,86.88,86.91,86.88,86.9,1500.0,55.5365,55.5557,55.5365,55.5493,1500.0
2012-09-12 09:50:00,86.9,86.93,86.9,86.92,1700.0,55.5493,55.5684,55.5493,55.5621,1700.0
2012-09-12 10:00:00,86.92,86.92,86.92,86.92,0.0,55.5621,55.5621,55.5621,55.5621,0.0
2012-09-12 10:10:00,86.91,86.92,86.9,86.92,5800.0,55.5557,55.5621,55.5493,55.5621,5800.0
2012-09-12 10:20:00,86.94,86.94,86.9,86.93,1200.0,55.5748,55.5748,55.5493,55.5684,1200.0
2012-09-12 10:30:00,86.92,86.97,86.92,86.96,900.0,55.5621,55.594,55.5621,55.5876,900.0
2012-09-12 10:40:00,86.93,86.98,86.93,86.98,3100.0,55.5684,55.6004,55.5684,55.6004,3100.0
2012-09-12 10:50:00,86.95,86.96,86.94,86.95,10300.0,55.5812,55.5876,55.5748,55.5812,10300.0
2012-09-12 11:00:00,86.95,86.96,86.92,86.92,7000.0,55.5812,55.5876,55.5621,55.5621,7000.0
2012-09-12 11:10:00,86.94,86.96,86.93,86.94,3500.0,55.5748,55.5876,55.5684,55.5748,3500.0
2012-09-12 11:20:00,86.94,86.95,86.94,86.95,900.0,55.5748,55.5812,55.5748,55.5812,900.0
2012-09-12 11:30:00,86.92,86.96,86.92,86.93,3900.0,55.5621,55.5876,55.5621,55.5684,3900.0
2012-09-12 11:40:00,86.93,86.93,86.93,86.93,200.0,55.5684,55.5684,55.5684,55.5684,200.0
2012-09-12 11:50:00,86.96,86.98,86.95,86.97,4000.0,55.5876,55.6004,55.5812,55.594,4000.0
2012-09-12 12:00:00,86.96,86.96,86.93,86.94,400.0,55.5876,55.5876,55.5684,55.5748,400.0
2012-09-12 12:10:00,86.93,86.94,86.93,86.94,600.0,55.5684,55.5748,55.5684,55.5748,600.0
2012-09-12 12:20:00,86.95,86.95,86.91,86.94,800.0,55.5812,55.5812,55.5557,55.5748,800.0
2012-09-12 12:30:00,86.94,86.95,86.93,86.95,4300.0,55.5748,55.5812,55.5684,55.5812,4300.0
2012-09-12 12:40:00,86.94,86.95,86.93,86.94,7300.0,55.5748,55.5812,55.5684,55.5748,7300.0
2012-09-12 12:50:00,86.95,86.95,86.93,86.94,3500.0,55.5812,55.5812,55.5684,55.5748,3500.0
2012-09-12 13:00:00,86.93,86.93,86.9,86.92,5900.0,55.5684,55.5684,55.5493,55.5621,5900.0
2012-09-12 13:10:00,86.93,86.93,86.91,86.92,1100.0,55.5684,55.5684,55.5557,55.5621,1100.0
2012-09-12 13:20:00,86.93,86.94,86.9,86.94,7100.0,55.5684,55.5748,55.5493,55.5748,7100.0
2012-09-12 13:30:00,86.94,86.94,86.91,86.91,4100.0,55.5748,55.5748,55.5557,55.5557,4100.0
2012-09-12 13:40:00,86.95,86.95,86.91,86.94,25300.0,55.5812,55.5812,55.5557,55.5748,25300.0
2012-09-12 13:50:00,86.91,86.95,86.91,86.91,6000.0,55.5557,55.5812,55.5557,55.5557,6000.0
2012-09-12 14:00:00,86.93,86.95,86.87,86.87,20800.0,55.5684,55.5812,55.5301,55.5301,20800.0
2012-09-12 14:10:00,86.87,86.9,86.87,86.9,1500.0,55.5301,55.5493,55.5301,55.5493,1500.0
2012-09-12 14:20:00,86.9,86.9,86.86,86.89,8200.0,55.5493,55.5493,55.5237,55.5429,8200.0
2012-09-12 14:30:00,86.89,86.93,86.88,86.91,3100.0,55.5429,55.5684,55.5365,55.5557,3100.0
2012-09-12 14:40:00,86.92,86.96,86.92,86.95,27800.0,55.5621,55.5876,55.5621,55.5812,27800.0
2012-09-12 14:50:00,86.95,86.95,86.93,86.95,4000.0,55.5812,55.5812,55.5684,55.5812,4000.0
2012-09-12 15:00:00,86.95,86.97,86.95,86.97,5400.0,55.5812,55.594,55.5812,55.594,5400.0
2012-09-12 15:10:00,86.95,86.98,86.95,86.97,16500.0,55.5812,55.6004,55.5812,55.594,16500.0
2012-09-12 15:20:00,86.97,86.98,86.96,86.98,1100.0,55.594,55.6004,55.5876,55.6004,1100.0
2012-09-12 15:30:00,86.95,86.98,86.94,86.97,3300.0,55.5812,55.6004,55.5748,55.594,3300.0
2012-09-12 15:40:00,86.94,86.98,86.94,86.95,5000.0,55.5748,55.6004,55.5748,55.5812,5000.0
2012-09-12 15:50:00,86.94,87.0,86.94,86.99,73300.0,55.5748,55.6132,55.5748,55.6068,73300.0
2012-09-13 09:30:00,87.04,87.18,87.04,87.18,53000.0,55.6388,55.7283,55.6388,55.7283,53000.0
2012-09-13 09:40:00,87.12,87.22,87.12,87.17,1000.0,55.6899,55.7538,55.6899,55.7219,1000.0
2012-09-13 09:50:00,87.18,87.23,87.17,87.22,3300.0,55.7283,55.7602,55.7219,55.7538,3300.0
2012-09-13 10:00:00,87.16,87.16,87.12,87.13,1000.0,55.7155,55.7155,55.6899,55.6963,1000.0
2012-09-13 10:10:00,87.18,87.23,87.13,87.17,26900.0,55.7283,55.7602,55.6963,55.7219,26900.0
2012-09-13 10:20:00,87.18,87.19,87.13,87.13,7700.0,55.7283,55.7346,55.6963,55.6963,7700.0
2012-09-13 10:30:00,87.15,87.18,87.13,87.14,2400.0,55.7091,55.7283,55.6963,55.7027,2400.0
2012-09-13 10:40:00,87.14,87.14,87.05,87.09,5900.0,55.7027,55.7027,55.6452,55.6707,5900.0
2012-09-13 10:50:00,87.06,87.17,87.06,87.17,3900.0,55.6515,55.7219,55.6515,55.7219,3900.0
2012-09-13 11:00:00,87.13,87.14,87.12,87.12,1700.0,55.6963,55.7027,55.6899,55.6899,1700.0
2012-09-13 11:10:00,87.11,87.16,87.11,87.15,700.0,55.6835,55.7155,55.6835,55.7091,700.0
2012-09-13 11:20:00,87.13,87.14,87.13,87.14,1000.0,55.6963,55.7027,55.6963,55.7027,1000.0
2012-09-13 11:30:00,87.14,87.21,87.07,87.21,3700.0,55.7027,55.7474,55.6579,55.7474,3700.0
2012-09-13 11:40:00,87.21,87.21,87.16,87.19,1000.0,55.7474,55.7474,55.7155,55.7346,1000.0
2012-09-13 11:50:00,87.2,87.24,87.16,87.23,1200.0,55.741,55.7666,55.7155,55.7602,1200.0
2012-09-13 12:00:00,87.22,87.25,87.22,87.22,1800.0,55.7538,55.773,55.7538,55.7538,1800.0
2012-09-13 12:10:00,87.24,87.24,87.16,87.21,2000.0,55.7666,55.7666,55.7155,55.7474,2000.0
2012-09-13 12:20:00,87.22,87.25,87.19,87.25,3700.0,55.7538,55.773,55.7346,55.773,3700.0
2012-09-13 12:30:00,87.25,87.25,86.93,87.14,10000.0,55.773,55.773,55.5684,55.7027,10000.0
2012-09-13 12:40:00,86.95,86.95,86.7,86.91,11100.0,55.5812,55.5812,55.4214,55.5557,11100.0
2012-09-13 12:50:00,86.81,86.92,86.81,86.9,1000.0,55.4917,55.5621,55.4917,55.5493,1000.0
2012-09-13 13:00:00,86.92,87.05,86.92,87.05,1300.0,55.5621,55.6452,55.5621,55.6452,1300.0
2012-09-13 13:10:00,87.0,87.11,87.0,87.11,5100.0,55.6132,55.6835,55.6132,55.6835,5100.0
2012-09-13 13:20:00,87.03,87.09,87.0,87.07,2300.0,55.6324,55.6707,55.6132,55.6579,2300.0
2012-09-13 13:30:00,87.08,87.09,86.99,87.02,3100.0,55.6643,55.6707,55.6068,55.626,3100.0
2012-09-13 13:40:00,87.07,87.07,86.99,87.04,2900.0,55.6579,55.6579,55.6068,55.6388,2900.0
2012-09-13 13:50:00,87.05,87.07,86.98,87.02,12300.0,55.6452,55.6579,55.6004,55.626,12300.0
2012-09-13 14:00:00,87.09,87.13,87.06,87.13,1600.0,55.6707,55.6963,55.6515,55.6963,1600.0
2012-09-13 14:10:00,87.09,87.12,87.04,87.12,4400.0,55.6707,55.6899,55.6388,55.6899,4400.0
2012-09-13 14:20:00,87.09,87.09,87.03,87.08,1400.0,55.6707,55.6707,55.6324,55.6643,1400.0
2012-09-13 14:30:00,87.07,87.11,87.04,87.08,4300.0,55.6579,55.6835,55.6388,55.6643,4300.0
2012-09-13 14:40:00,87.09,87.11,87.07,87.07,4200.0,55.6707,55.6835,55.6579,55.6579,4200.0
2012-09-13 14:50:00,87.13,87.2,87.13,87.19,8500.0,55.6963,55.741,55.6963,55.7346,8500.0
2012-09-13 15:00:00,87.18,87.2,87.18,87.2,3000.0,55.7283,55.741,55.7283,55.741,3000.0
2012-09-13 15:10:00,87.2,87.28,87.19,87.28,13200.0,55.741,55.7922,55.7346,55.7922,13200.0
2012-09-13 15:20:00,87.27,87.28,87.26,87.28,2200.0,55.7858,55.7922,55.7794,55.7922,2200.0
2012-09-13 15:30:00,87.28,87.28,87.25,87.26,3300.0,55.7922,55.7922,55.773,55.7794,3300.0
2012-09-13 15:40:00,87.27,87.27,87.19,87.24,16700.0,55.7858,55.7858,55.7346,55.7666,16700.0
2012-09-13 15:50:00,87.26,87.29,87.21,87.28,11000.0,55.7794,55.7986,55.7474,55.7922,11000.0
2012-09-14 09:30:00,87.13,87.16,87.07,87.11,9200.0,55.6963,55.7155,55.6579,55.6835,9200.0
2012-09-14 09:40:00,87.14,87.17,87.1,87.17,2300.0,55.7027,55.7219,55.6771,55.7219,2300.0
2012-09-14 09:50:00,87.1,87.12,87.01,87.07,2100.0,55.6771,55.6899,55.6196,55.6579,2100.0
2012-09-14 10:00:00,87.03,87.03,86.91,86.91,3500.0,55.6324,55.6324,55.5557,55.5557,3500.0
2012-09-14 10:10:00,86.92,86.95,86.87,86.89,4200.0,55.5621,55.5812,55.5301,55.5429,4200.0
2012-09-14 10:20:00,86.94,86.96,86.88,86.96,1700.0,55.5748,55.5876,55.5365,55.5876,1700.0
2012-09-14 10:30:00,86.88,86.95,86.88,86.94,1100.0,55.5365,55.5812,55.5365,55.5748,1100.0
2012-09-14 10:40:00,86.89,86.94,86.89,86.92,6600.0,55.5429,55.5748,55.5429,55.5621,6600.0
2012-09-14 10:50:00,86.94,86.95,86.88,86.88,1800.0,55.5748,55.5812,55.5365,55.5365,1800.0
2012-09-14 11:00:00,86.95,86.96,86.91,86.96,9600.0,55.5812,55.5876,55.5557,55.5876,9600.0
2012-09-14 11:10:00,86.96,87.06,86.96,87.06,14500.0,55.5876,55.6515,55.5876,55.6515,14500.0
2012-09-14 11:20:00,87.08,87.08,87.0,87.02,14500.0,55.6643,55.6643,55.6132,55.626,14500.0
2012-09-14 11:30:00,87.03,87.06,87.01,87.01,4200.0,55.6324,55.6515,55.6196,55.6196,4200.0
2012-09-14 11:40:00,87.05,87.05,87.01,87.05,3900.0,55.6452,55.6452,55.6196,55.6452,3900.0
2012-09-14 11:50:00,87.01,87.04,87.01,87.01,14500.0,55.6196,55.6388,55.6196,55.6196,14500.0
2012-09-14 12:00:00,87.03,87.06,87.0,87.01,1200.0,55.6324,55.6515,55.6132,55.6196,1200.0
2012-09-14 12:10:00,87.01,87.03,87.01,87.02,500.0,55.6196,55.6324,55.6196,55.626,500.0
2012-09-14 12:20:00,87.03,87.03,87.0,87.0,2200.0,55.6324,55.6324,55.6132,55.6132,2200.0
2012-09-14 12:30:00,87.01,87.01,86.96,86.97,3500.0,55.6196,55.6196,55.5876,55.594,3500.0
2012-09-14 12:40:00,86.97,86.98,86.95,86.95,3200.0,55.594,55.6004,55.5812,55.5812,3200.0
2012-09-14 12:50:00,86.98,86.98,86.95,86.98,2000.0,55.6004,55.6004,55.5812,55.6004,2000.0
2012-09-14 13:00:00,86.96,86.98,86.94,86.95,3800.0,55.5876,55.6004,55.5748,55.5812,3800.0
2012-09-14 13:10:00,86.95,86.98,86.94,86.97,12800.0,55.5812,55.6004,55.5748,55.594,12800.0
2012-09-14 13:20:00,86.97,87.05,86.97,87.0,11000.0,55.594,55.6452,55.594,55.6132,11000.0
2012-09-14 13:30:00,87.0,87.0,86.96,86.96,2700.0,55.6132,55.6132,55.5876,55.5876,2700.0
2012-09-14 13:40:00,86.98,86.99,86.94,86.99,5500.0,55.6004,55.6068,55.5748,55.6068,5500.0
2012-09-14 13:50:00,86.94,86.99,86.94,86.99,1100.0,55.5748,55.6068,55.5748,55.6068,1100.0
2012-09-14 14:00:00,87.0,87.0,86.94,86.94,4600.0,55.6132,55.6132,55.5748,55.5748,4600.0
2012-09-14 14:10:00,87.0,87.0,86.95,86.99,500.0,55.6132,55.6132,55.5812,55.6068,500.0
2012-09-14 14:20:00,87.02,87.02,86.97,87.02,10300.0,55.626,55.626,55.594,55.626,10300.0
2012-09-14 14:30:00,87.01,87.02,86.99,86.99,3500.0,55.6196,55.626,55.6068,55.6068,3500.0
2012-09-14 14:40:00,86.99,87.0,86.94,86.94,8300.0,55.6068,55.6132,55.5748,55.5748,8300.0
2012-09-14 14:50:00,86.96,87.0,86.94,87.0,31100.0,55.5876,55.6132,55.5748,55.6132,31100.0
2012-09-14 15:00:00,86.99,86.99,86.94,86.99,4200.0,55.6068,55.6068,55.5748,55.6068,4200.0
2012-09-14 15:10:00,86.99,87.02,86.99,87.0,3100.0,55.6068,55.626,55.6068,55.6132,3100.0
2012-09-14 15:20:00,86.97,87.02,86.97,87.01,1900.0,55.594,55.626,55.594,55.6196,1900.0
2012-09-14 15:30:00,87.01,87.01,86.97,86.97,2000.0,55.6196,55.6196,55.594,55.594,2000.0
2012-09-14 15:40:00,86.94,86.98,86.94,86.98,1000.0,55.5748,55.6004,55.5748,55.6004,1000.0
2012-09-14 15:50:00,86.99,86.99,86.97,86.99,4600.0,55.6068,55.6068,55.594,55.6068,4600.0
2012-09-17 09:30:00,87.1,87.11,87.06,87.11,6900.0,55.6771,55.6835,55.6515,55.6835,6900.0
2012-09-17 09:40:00,87.12,87.15,87.09,87.14,2400.0,55.6899,55.7091,55.6707,55.7027,2400.0
2012-09-17 09:50:00,87.15,87.18,87.14,87.18,1700.0,55.7091,55.7283,55.7027,55.7283,1700.0
2012-09-17 10:00:00,87.16,87.2,87.16,87.17,11700.0,55.7155,55.741,55.7155,55.7219,11700.0
2012-09-17 10:10:00,87.19,87.2,87.19,87.2,1800.0,55.7346,55.741,55.7346,55.741,1800.0
2012-09-17 10:20:00,87.19,87.2,87.17,87.2,700.0,55.7346,55.741,55.7219,55.741,700.0
2012-09-17 10:30:00,87.2,87.22,87.2,87.2,15500.0,55.741,55.7538,55.741,55.741,15500.0
2012-09-17 10:40:00,87.21,87.22,87.21,87.21,800.0,55.7474,55.7538,55.7474,55.7474,800.0
2012-09-17 10:50:00,87.24,87.26,87.24,87.25,3300.0,55.7666,55.7794,55.7666,55.773,3300.0
2012-09-17 11:00:00,87.24,87.27,87.2,87.27,2800.0,55.7666,55.7858,55.741,55.7858,2800.0
2012-09-17 11:10:00,87.26,87.27,87.21,87.22,2000.0,55.7794,55.7858,55.7474,55.7538,2000.0
2012-09-17 11:20:00,87.29,87.3,87.22,87.23,2100.0,55.7986,55.805,55.7538,55.7602,2100.0
2012-09-17 11:30:00,87.28,87.28,87.2,87.28,5900.0,55.7922,55.7922,55.741,55.7922,5900.0
2012-09-17 11:40:00,87.26,87.26,87.22,87.23,1800.0,55.7794,55.7794,55.7538,55.7602,1800.0
2012-09-17 11:50:00,87.25,87.29,87.25,87.29,2800.0,55.773,55.7986,55.773,55.7986,2800.0
2012-09-17 12:00:00,87.2,87.31,87.2,87.31,16200.0,55.741,55.8114,55.741,55.8114,16200.0
2012-09-17 12:10:00,87.31,87.31,87.31,87.31,0.0,55.8114,55.8114,55.8114,55.8114,0.0
2012-09-17 12:20:00,87.3,87.3,87.3,87.3,900.0,55.805,55.805,55.805,55.805,900.0
2012-09-17 12:30:00,87.3,87.3,87.28,87.28,300.0,55.805,55.805,55.7922,55.7922,300.0
2012-09-17 12:40:00,87.23,87.26,87.23,87.23,1500.0,55.7602,55.7794,55.7602,55.7602,1500.0
2012-09-17 12:50:00,87.28,87.28,87.17,87.26,9000.0,55.7922,55.7922,55.7219,55.7794,9000.0
2012-09-17 13:00:00,87.27,87.27,87.25,87.27,2200.0,55.7858,55.7858,55.773,55.7858,2200.0
2012-09-17 13:10:00,87.27,87.28,87.23,87.27,3100.0,55.7858,55.7922,55.7602,55.7858,3100.0
2012-09-17 13:20:00,87.25,87.28,87.25,87.27,800.0,55.773,55.7922,55.773,55.7858,800.0
2012-09-17 13:30:00,87.25,87.26,87.24,87.25,2900.0,55.773,55.7794,55.7666,55.773,2900.0
2012-09-17 13:40:00,87.26,87.26,87.18,87.18,2900.0,55.7794,55.7794,55.7283,55.7283,2900.0
2012-09-17 13:50:00,87.12,87.23,87.12,87.22,2200.0,55.6899,55.7602,55.6899,55.7538,2200.0
2012-09-17 14:00:00,87.22,87.28,87.18,87.27,6200.0,55.7538,55.7922,55.7283,55.7858,6200.0
2012-09-17 14:10:00,87.28,87.28,87.23,87.28,10000.0,55.7922,55.7922,55.7602,55.7922,10000.0
2012-09-17 14:20:00,87.24,87.27,87.15,87.26,19600.0,55.7666,55.7858,55.7091,55.7794,19600.0
2012-09-17 14:30:00,87.27,87.27,87.23,87.25,14100.0,55.7858,55.7858,55.7602,55.773,14100.0
2012-09-17 14:40:00,87.26,87.26,87.21,87.25,3800.0,55.7794,55.7794,55.7474,55.773,3800.0
2012-09-17 14:50:00,87.27,87.27,87.24,87.25,3400.0,55.7858,55.7858,55.7666,55.773,3400.0
2012-09-17 15:00:00,87.26,87.26,87.23,87.25,1400.0,55.7794,55.7794,55.7602,55.773,1400.0
2012-09-17 15:10:00,87.25,87.26,87.23,87.26,9500.0,55.773,55.7794,55.7602,55.7794,9500.0
2012-09-17 15:20:00,87.25,87.25,87.24,87.24,500.0,55.773,55.773,55.7666,55.7666,500.0
2012-09-17 15:30:00,87.23,87.24,87.21,87.24,4100.0,55.7602,55.7666,55.7474,55.7666,4100.0
2012-09-17 15:40:00,87.21,87.24,87.21,87.22,600.0,55.7474,55.7666,55.7474,55.7538,600.0
2012-09-17 15:50:00,87.24,87.27,87.22,87.27,16300.0,55.7666,55.7858,55.7538,55.7858,16300.0
2012-09-18 09:30:00,87.45,87.48,87.3,87.46,9700.0,55.9008,55.92,55.805,55.9072,9700.0
2012-09-18 09:40:00,87.47,87.47,87.42,87.47,4500.0,55.9136,55.9136,55.8817,55.9136,4500.0
2012-09-18 09:50:00,87.47,87.47,87.45,87.46,124600.0,55.9136,55.9136,55.9008,55.9072,124600.0
2012-09-18 10:00:00,87.46,87.49,87.43,87.48,82100.0,55.9072,55.9264,55.8881,55.92,82100.0
2012-09-18 10:10:00,87.49,87.49,87.43,87.48,2600.0,55.9264,55.9264,55.8881,55.92,2600.0
2012-09-18 10:20:00,87.47,87.49,87.47,87.49,5600.0,55.9136,55.9264,55.9136,55.9264,5600.0
2012-09-18 10:30:00,87.5,87.5,87.47,87.5,1300.0,55.9328,55.9328,55.9136,55.9328,1300.0
2012-09-18 10:40:00,87.47,87.49,87.44,87.49,5500.0,55.9136,55.9264,55.8945,55.9264,5500.0
2012-09-18 10:50:00,87.45,87.46,87.45,87.46,4500.0,55.9008,55.9072,55.9008,55.9072,4500.0
2012-09-18 11:00:00,87.47,87.49,87.47,87.49,1000.0,55.9136,55.9264,55.9136,55.9264,1000.0
2012-09-18 11:10:00,87.46,87.47,87.44,87.45,3500.0,55.9072,55.9136,55.8945,55.9008,3500.0
2012-09-18 11:20:00,87.42,87.44,87.4,87.43,7100.0,55.8817,55.8945,55.8689,55.8881,7100.0
2012-09-18 11:30:00,87.41,87.47,87.41,87.47,700.0,55.8753,55.9136,55.8753,55.9136,700.0
2012-09-18 11:40:00,87.44,87.49,87.44,87.47,1400.0,55.8945,55.9264,55.8945,55.9136,1400.0
2012-09-18 11:50:00,87.48,87.48,87.46,87.46,1300.0,55.92,55.92,55.9072,55.9072,1300.0
2012-09-18 12:00:00,87.5,87.5,87.47,87.47,4100.0,55.9328,55.9328,55.9136,55.9136,4100.0
2012-09-18 12:10:00,87.48,87.49,87.47,87.48,2800.0,55.92,55.9264,55.9136,55.92,2800.0
2012-09-18 12:20:00,87.49,87.52,87.48,87.52,31700.0,55.9264,55.9456,55.92,55.9456,31700.0
2012-09-18 12:30:00,87.51,87.53,87.49,87.52,4800.0,55.9392,55.952,55.9264,55.9456,4800.0
2012-09-18 12:40:00,87.51,87.52,87.49,87.51,43800.0,55.9392,55.9456,55.9264,55.9392,43800.0
2012-09-18 12:50:00,87.51,87.51,87.49,87.51,5100.0,55.9392,55.9392,55.9264,55.9392,5100.0
2012-09-18 13:00:00,87.51,87.53,87.51,87.53,400.0,55.9392,55.952,55.9392,55.952,400.0
2012-09-18 13:10:00,87.53,87.53,87.46,87.5,4900.0,55.952,55.952,55.9072,55.9328,4900.0
2012-09-18 13:20:00,87.48,87.49,87.48,87.49,1100.0,55.92,55.9264,55.92,55.9264,1100.0
2012-09-18 13:30:00,87.48,87.48,87.47,87.47,700.0,55.92,55.92,55.9136,55.9136,700.0
2012-09-18 13:40:00,87.47,87.51,87.45,87.5,3000.0,55.9136,55.9392,55.9008,55.9328,3000.0
2012-09-18 13:50:00,87.46,87.5,87.46,87.5,1100.0,55.9072,55.9328,55.9072,55.9328,1100.0
2012-09-18 14:00:00,87.49,87.51,87.46,87.49,6500.0,55.9264,55.9392,55.9072,55.9264,6500.0
2012-09-18 14:10:00,87.53,87.54,87.46,87.52,9200.0,55.952,55.9584,55.9072,55.9456,9200.0
2012-09-18 14:20:00,87.53,87.54,87.5,87.54,4000.0,55.952,55.9584,55.9328,55.9584,4000.0
2012-09-18 14:30:00,87.51,87.52,87.48,87.52,3800.0,55.9392,55.9456,55.92,55.9456,3800.0
2012-09-18 14:40:00,87.49,87.49,87.46,87.46,6500.0,55.9264,55.9264,55.9072,55.9072,6500.0
2012-09-18 14:50:00,87.48,87.5,87.46,87.46,6000.0,55.92,55.9328,55.9072,55.9072,6000.0
2012-09-18 15:00:00,87.47,87.49,87.46,87.48,2600.0,55.9136,55.9264,55.9072,55.92,2600.0
2012-09-18 15:10:00,87.47,87.49,87.45,87.47,5700.0,55.9136,55.9264,55.9008,55.9136,5700.0
2012-09-18 15:20:00,87.49,87.5,87.47,87.5,1100.0,55.9264,55.9328,55.9136,55.9328,1100.0
2012-09-18 15:30:00,87.49,87.49,87.47,87.48,800.0,55.9264,55.9264,55.9136,55.92,800.0
2012-09-18 15:40:00,87.45,87.48,87.45,87.48,2000.0,55.9008,55.92,55.9008,55.92,2000.0
2012-09-18 15:50:00,87.46,87.49,87.45,87.47,5000.0,55.9072,55.9264,55.9008,55.9136,5000.0
2012-09-19 09:30:00,87.67,87.67,87.58,87.61,30000.0,56.0415,56.0415,55.9839,56.0031,30000.0
2012-09-19 09:40:00,87.64,87.67,87.6,87.66,37800.0,56.0223,56.0415,55.9967,56.0351,37800.0
2012-09-19 09:50:00,87.64,87.64,87.62,87.62,3600.0,56.0223,56.0223,56.0095,56.0095,3600.0
2012-09-19 10:00:00,87.61,87.61,87.56,87.56,8600.0,56.0031,56.0031,55.9712,55.9712,8600.0
2012-09-19 10:10:00,87.6,87.6,87.57,87.6,8300.0,55.9967,55.9967,55.9776,55.9967,8300.0
2012-09-19 10:20:00,87.6,87.62,87.6,87.62,2000.0,55.9967,56.0095,55.9967,56.0095,2000.0
2012-09-19 10:30:00,87.6,87.67,87.6,87.67,1200.0,55.9967,56.0415,55.9967,56.0415,1200.0
2012-09-19 10:40:00,87.59,87.62,87.59,87.6,500.0,55.9903,56.0095,55.9903,55.9967,500.0
2012-09-19 10:50:00,87.65,87.67,87.61,87.66,4200.0,56.0287,56.0415,56.0031,56.0351,4200.0
2012-09-19 11:00:00,87.61,87.67,87.6,87.67,5600.0,56.0031,56.0415,55.9967,56.0415,5600.0
2012-09-19 11:10:00,87.67,87.67,87.57,87.57,14500.0,56.0415,56.0415,55.9776,55.9776,14500.0
2012-09-19 11:20:00,87.57,87.6,87.55,87.6,1100.0,55.9776,55.9967,55.9648,55.9967,1100.0
2012-09-19 11:30:00,87.62,87.63,87.58,87.59,2700.0,56.0095,56.0159,55.9839,55.9903,2700.0
2012-09-19 11:40:00,87.6,87.6,87.6,87.6,800.0,55.9967,55.9967,55.9967,55.9967,800.0
2012-09-19 11:50:00,87.57,87.63,87.56,87.63,5800.0,55.9776,56.0159,55.9712,56.0159,5800.0
2012-09-19 12:00:00,87.62,87.63,87.55,87.63,1300.0,56.0095,56.0159,55.9648,56.0159,1300.0
2012-09-19 12:10:00,87.63,87.63,87.55,87.56,2300.0,56.0159,56.0159,55.9648,55.9712,2300.0
2012-09-19 12:20:00,87.6,87.63,87.55,87.55,2100.0,55.9967,56.0159,55.9648,55.9648,2100.0
2012-09-19 12:30:00,87.6,87.6,87.54,87.55,2400.0,55.9967,55.9967,55.9584,55.9648,2400.0
2012-09-19 12:40:00,87.54,87.58,87.53,87.53,4200.0,55.9584,55.9839,55.952,55.952,4200.0
2012-09-19 12:50:00,87.57,87.6,87.57,87.59,1100.0,55.9776,55.9967,55.9776,55.9903,1100.0
2012-09-19 13:00:00,87.6,87.6,87.56,87.59,2200.0,55.9967,55.9967,55.9712,55.9903,2200.0
2012-09-19 13:10:00,87.59,87.6,87.59,87.59,1200.0,55.9903,55.9967,55.9903,55.9903,1200.0
2012-09-19 13:20:00,87.53,87.6,87.53,87.6,11200.0,55.952,55.9967,55.952,55.9967,11200.0
2012-09-19 13:30:00,87.53,87.59,87.53,87.59,900.0,55.952,55.9903,55.952,55.9903,900.0
2012-09-19 13:40:00,87.57,87.57,87.57,87.57,200.0,55.9776,55.9776,55.9776,55.9776,200.0
2012-09-19 13:50:00,87.59,87.62,87.56,87.62,14400.0,55.9903,56.0095,55.9712,56.0095,14400.0
2012-09-19 14:00:00,87.6,87.62,87.56,87.59,11600.0,55.9967,56.0095,55.9712,55.9903,11600.0
2012-09-19 14:10:00,87.6,87.6,87.56,87.6,2000.0,55.9967,55.9967,55.9712,55.9967,2000.0
2012-09-19 14:20:00,87.57,87.59,87.57,87.58,3800.0,55.9776,55.9903,55.9776,55.9839,3800.0
2012-09-19 14:30:00,87.58,87.58,87.54,87.58,9100.0,55.9839,55.9839,55.9584,55.9839,9100.0
2012-09-19 14:40:00,87.58,87.59,87.57,87.59,2700.0,55.9839,55.9903,55.9776,55.9903,2700.0
2012-09-19 14:50:00,87.57,87.63,87.57,87.59,6600.0,55.9776,56.0159,55.9776,55.9903,6600.0
2012-09-19 15:00:00,87.59,87.59,87.53,87.53,8000.0,55.9903,55.9903,55.952,55.952,8000.0
2012-09-19 15:10:00,87.53,87.56,87.53,87.53,10100.0,55.952,55.9712,55.952,55.952,10100.0
2012-09-19 15:20:00,87.53,87.57,87.53,87.57,800.0,55.952,55.9776,55.952,55.9776,800.0
2012-09-19 15:30:00,87.55,87.59,87.53,87.54,1900.0,55.9648,55.9903,55.952,55.9584,1900.0
2012-09-19 15:40:00,87.56,87.56,87.52,87.53,10700.0,55.9712,55.9712,55.9456,55.952,10700.0
2012-09-19 15:50:00,87.53,87.65,87.53,87.64,15900.0,55.952,56.0287,55.952,56.0223,15900.0
2012-09-20 09:30:00,87.74,87.74,87.6,87.66,9100.0,56.0862,56.0862,55.9967,56.0351,9100.0
2012-09-20 09:40:00,87.6,87.71,87.6,87.66,4300.0,55.9967,56.067,55.9967,56.0351,4300.0
2012-09-20 09:50:00,87.65,87.66,87.63,87.64,3300.0,56.0287,56.0351,56.0159,56.0223,3300.0
2012-09-20 10:00:00,87.64,87.64,87.6,87.6,4200.0,56.0223,56.0223,55.9967,55.9967,4200.0
2012-09-20 10:10:00,87.6,87.62,87.59,87.62,1000.0,55.9967,56.0095,55.9903,56.0095,1000.0
2012-09-20 10:20:00,87.64,87.64,87.56,87.56,2800.0,56.0223,56.0223,55.9712,55.9712,2800.0
2012-09-20 10:30:00,87.55,87.62,87.55,87.62,400.0,55.9648,56.0095,55.9648,56.0095,400.0
2012-09-20 10:40:00,87.59,87.62,87.59,87.62,1200.0,55.9903,56.0095,55.9903,56.0095,1200.0
2012-09-20 10:50:00,87.62,87.62,87.54,87.54,5700.0,56.0095,56.0095,55.9584,55.9584,5700.0
2012-09-20 11:00:00,87.62,87.62,87.6,87.6,200.0,56.0095,56.0095,55.9967,55.9967,200.0
2012-09-20 11:10:00,87.62,87.62,87.57,87.59,2300.0,56.0095,56.0095,55.9776,55.9903,2300.0
2012-09-20 11:20:00,87.62,87.64,87.55,87.64,600.0,56.0095,56.0223,55.9648,56.0223,600.0
2012-09-20 11:30:00,87.58,87.63,87.55,87.61,2800.0,55.9839,56.0159,55.9648,56.0031,2800.0
2012-09-20 11:40:00,87.55,87.62,87.55,87.61,2000.0,55.9648,56.0095,55.9648,56.0031,2000.0
2012-09-20 11:50:00,87.57,87.61,87.57,87.61,400.0,55.9776,56.0031,55.9776,56.0031,400.0
2012-09-20 12:00:00,87.59,87.59,87.52,87.53,2400.0,55.9903,55.9903,55.9456,55.952,2400.0
2012-09-20 12:10:00,87.54,87.57,87.54,87.55,7200.0,55.9584,55.9776,55.9584,55.9648,7200.0
2012-09-20 12:20:00,87.55,87.56,87.54,87.55,10500.0,55.9648,55.9712,55.9584,55.9648,10500.0
2012-09-20 12:30:00,87.55,87.6,87.55,87.59,2300.0,55.9648,55.9967,55.9648,55.9903,2300.0
2012-09-20 12:40:00,87.56,87.6,87.55,87.55,3600.0,55.9712,55.9967,55.9648,55.9648,3600.0
2012-09-20 12:50:00,87.59,87.59,87.57,87.57,700.0,55.9903,55.9903,55.9776,55.9776,700.0
2012-09-20 13:00:00,87.57,87.57,87.5,87.55,9000.0,55.9776,55.9776,55.9328,55.9648,9000.0
2012-09-20 13:10:00,87.56,87.56,87.52,87.56,1900.0,55.9712,55.9712,55.9456,55.9712,1900.0
2012-09-20 13:20:00,87.56,87.56,87.53,87.54,2000.0,55.9712,55.9712,55.952,55.9584,2000.0
2012-09-20 13:30:00,87.56,87.56,87.55,87.55,200.0,55.9712,55.9712,55.9648,55.9648,200.0
2012-09-20 13:40:00,87.57,87.57,87.48,87.48,5400.0,55.9776,55.9776,55.92,55.92,5400.0
2012-09-20 13:50:00,87.5,87.53,87.48,87.53,9000.0,55.9328,55.952,55.92,55.952,9000.0
2012-09-20 14:00:00,87.51,87.53,87.49,87.5,13200.0,55.9392,55.952,55.9264,55.9328,13200.0
2012-09-20 14:10:00,87.48,87.52,87.47,87.5,10700.0,55.92,55.9456,55.9136,55.9328,10700.0
2012-09-20 14:20:00,87.51,87.51,87.47,87.47,8300.0,55.9392,55.9392,55.9136,55.9136,8300.0
2012-09-20 14:30:00,87.48,87.48,87.45,87.47,1300.0,55.92,55.92,55.9008,55.9136,1300.0
2012-09-20 14:40:00,87.46,87.5,87.45,87.5,13700.0,55.9072,55.9328,55.9008,55.9328,13700.0
2012-09-20 14:50:00,87.48,87.51,87.42,87.42,4300.0,55.92,55.9392,55.8817,55.8817,4300.0
2012-09-20 15:00:00,87.49,87.5,87.46,87.47,1900.0,55.9264,55.9328,55.9072,55.9136,1900.0
2012-09-20 15:10:00,87.5,87.5,87.48,87.48,1700.0,55.9328,55.9328,55.92,55.92,1700.0
2012-09-20 15:20:00,87.48,87.5,87.48,87.5,1700.0,55.92,55.9328,55.92,55.9328,1700.0
2012-09-20 15:30:00,87.49,87.5,87.46,87.48,4000.0,55.9264,55.9328,55.9072,55.92,4000.0
2012-09-20 15:40:00,87.48,87.5,87.48,87.49,8400.0,55.92,55.9328,55.92,55.9264,8400.0
2012-09-20 15:50:00,87.48,87.53,87.47,87.52,7200.0,55.92,55.952,55.9136,55.9456,7200.0
2012-09-21 09:30:00,87.42,87.42,87.39,87.42,27900.0,55.8817,55.8817,55.8625,55.8817,27900.0
2012-09-21 09:40:00,87.41,87.45,87.39,87.45,14300.0,55.8753,55.9008,55.8625,55.9008,14300.0
2012-09-21 09:50:00,87.45,87.45,87.38,87.45,900.0,55.9008,55.9008,55.8561,55.9008,900.0
2012-09-21 10:00:00,87.45,87.45,87.43,87.43,3400.0,55.9008,55.9008,55.8881,55.8881,3400.0
2012-09-21 10:10:00,87.44,87.5,87.43,87.5,3800.0,55.8945,55.9328,55.8881,55.9328,3800.0
2012-09-21 10:20:00,87.48,87.5,87.48,87.5,1500.0,55.92,55.9328,55.92,55.9328,1500.0
2012-09-21 10:30:00,87.48,87.5,87.47,87.5,17900.0,55.92,55.9328,55.9136,55.9328,17900.0
2012-09-21 10:40:00,87.5,87.5,87.47,87.5,2400.0,55.9328,55.9328,55.9136,55.9328,2400.0
2012-09-21 10:50:00,87.48,87.51,87.48,87.48,1000.0,55.92,55.9392,55.92,55.92,1000.0
2012-09-21 11:00:00,87.51,87.54,87.49,87.54,15600.0,55.9392,55.9584,55.9264,55.9584,15600.0
2012-09-21 11:10:00,87.52,87.56,87.52,87.54,3700.0,55.9456,55.9712,55.9456,55.9584,3700.0
2012-09-21 11:20:00,87.54,87.55,87.51,87.54,2300.0,55.9584,55.9648,55.9392,55.9584,2300.0
2012-09-21 11:30:00,87.55,87.55,87.54,87.54,1700.0,55.9648,55.9648,55.9584,55.9584,1700.0
2012-09-21 11:40:00,87.55,87.55,87.52,87.52,2700.0,55.9648,55.9648,55.9456,55.9456,2700.0
2012-09-21 11:50:00,87.54,87.54,87.52,87.52,500.0,55.9584,55.9584,55.9456,55.9456,500.0
2012-09-21 12:00:00,87.52,87.52,87.52,87.52,600.0,55.9456,55.9456,55.9456,55.9456,600.0
2012-09-21 12:10:00,87.55,87.55,87.52,87.55,6900.0,55.9648,55.9648,55.9456,55.9648,6900.0
2012-09-21 12:20:00,87.54,87.55,87.54,87.55,2000.0,55.9584,55.9648,55.9584,55.9648,2000.0
2012-09-21 12:30:00,87.53,87.55,87.53,87.53,4300.0,55.952,55.9648,55.952,55.952,4300.0
2012-09-21 12:40:00,87.53,87.58,87.53,87.56,1100.0,55.952,55.9839,55.952,55.9712,1100.0
2012-09-21 12:50:00,87.57,87.57,87.56,87.56,3000.0,55.9776,55.9776,55.9712,55.9712,3000.0
2012-09-21 13:00:00,87.57,87.57,87.54,87.55,12900.0,55.9776,55.9776,55.9584,55.9648,12900.0
2012-09-21 13:10:00,87.56,87.59,87.55,87.56,6600.0,55.9712,55.9903,55.9648,55.9712,6600.0
2012-09-21 13:20:00,87.57,87.59,87.56,87.58,1100.0,55.9776,55.9903,55.9712,55.9839,1100.0
2012-09-21 13:30:00,87.57,87.65,87.57,87.65,7200.0,55.9776,56.0287,55.9776,56.0287,7200.0
2012-09-21 13:40:00,87.65,87.65,87.63,87.64,8900.0,56.0287,56.0287,56.0159,56.0223,8900.0
2012-09-21 13:50:00,87.64,87.65,87.62,87.65,4300.0,56.0223,56.0287,56.0095,56.0287,4300.0
2012-09-21 14:00:00,87.64,87.64,87.6,87.62,4600.0,56.0223,56.0223,55.9967,56.0095,4600.0
2012-09-21 14:10:00,87.63,87.64,87.61,87.61,9000.0,56.0159,56.0223,56.0031,56.0031,9000.0
2012-09-21 14:20:00,87.62,87.63,87.6,87.6,4500.0,56.0095,56.0159,55.9967,55.9967,4500.0
2012-09-21 14:30:00,87.6,87.62,87.6,87.61,3500.0,55.9967,56.0095,55.9967,56.0031,3500.0
2012-09-21 14:40:00,87.62,87.62,87.6,87.6,2400.0,56.0095,56.0095,55.9967,55.9967,2400.0
2012-09-21 14:50:00,87.6,87.62,87.6,87.6,5600.0,55.9967,56.0095,55.9967,55.9967,5600.0
2012-09-21 15:00:00,87.61,87.61,87.56,87.56,9100.0,56.0031,56.0031,55.9712,55.9712,9100.0
2012-09-21 15:10:00,87.58,87.6,87.58,87.58,3600.0,55.9839,55.9967,55.9839,55.9839,3600.0
2012-09-21 15:20:00,87.57,87.6,87.57,87.58,4200.0,55.9776,55.9967,55.9776,55.9839,4200.0
2012-09-21 15:30:00,87.58,87.62,87.58,87.62,9200.0,55.9839,56.0095,55.9839,56.0095,9200.0
2012-09-21 15:40:00,87.62,87.63,87.57,87.62,1800.0,56.0095,56.0159,55.9776,56.0095,1800.0
2012-09-21 15:50:00,87.64,87.68,87.63,87.68,6100.0,56.0223,56.0479,56.0159,56.0479,6100.0
2012-09-24 09:30:00,87.75,87.75,87.67,87.73,12000.0,56.0926,56.0926,56.0415,56.0798,12000.0
2012-09-24 09:40:00,87.7,87.74,87.69,87.74,900.0,56.0607,56.0862,56.0543,56.0862,900.0
2012-09-24 09:50:00,87.71,87.74,87.68,87.71,6600.0,56.067,56.0862,56.0479,56.067,6600.0
2012-09-24 10:00:00,87.72,87.75,87.67,87.7,22000.0,56.0734,56.0926,56.0415,56.0607,22000.0
2012-09-24 10:10:00,87.71,87.74,87.7,87.74,1400.0,56.067,56.0862,56.0607,56.0862,1400.0
2012-09-24 10:20:00,87.78,87.79,87.72,87.72,8500.0,56.1118,56.1182,56.0734,56.0734,8500.0
2012-09-24 10:30:00,87.74,87.74,87.72,87.73,4900.0,56.0862,56.0862,56.0734,56.0798,4900.0
2012-09-24 10:40:00,87.76,87.77,87.73,87.76,2000.0,56.099,56.1054,56.0798,56.099,2000.0
2012-09-24 10:50:00,87.77,87.77,87.73,87.73,9900.0,56.1054,56.1054,56.0798,56.0798,9900.0
2012-09-24 11:00:00,87.76,87.77,87.67,87.73,4900.0,56.099,56.1054,56.0415,56.0798,4900.0
2012-09-24 11:10:00,87.68,87.76,87.66,87.76,6000.0,56.0479,56.099,56.0351,56.099,6000.0
2012-09-24 11:20:00,87.69,87.77,87.68,87.77,2800.0,56.0543,56.1054,56.0479,56.1054,2800.0
2012-09-24 11:30:00,87.72,87.78,87.72,87.76,237400.0,56.0734,56.1118,56.0734,56.099,237400.0
2012-09-24 11:40:00,87.74,87.74,87.68,87.68,1700.0,56.0862,56.0862,56.0479,56.0479,1700.0
2012-09-24 11:50:00,87.75,87.75,87.75,87.75,400.0,56.0926,56.0926,56.0926,56.0926,400.0
2012-09-24 12:00:00,87.74,87.75,87.72,87.74,3700.0,56.0862,56.0926,56.0734,56.0862,3700.0
2012-09-24 12:10:00,87.74,87.74,87.74,87.74,0.0,56.0862,56.0862,56.0862,56.0862,0.0
2012-09-24 12:20:00,87.73,87.74,87.73,87.74,300.0,56.0798,56.0862,56.0798,56.0862,300.0
2012-09-24 12:30:00,87.72,87.72,87.68,87.7,2300.0,56.0734,56.0734,56.0479,56.0607,2300.0
2012-09-24 12:40:00,87.68,87.72,87.67,87.72,5400.0,56.0479,56.0734,56.0415,56.0734,5400.0
2012-09-24 12:50:00,87.7,87.7,87.67,87.67,600.0,56.0607,56.0607,56.0415,56.0415,600.0
2012-09-24 13:00:00,87.67,87.71,87.67,87.71,600.0,56.0415,56.067,56.0415,56.067,600.0
2012-09-24 13:10:00,87.7,87.72,87.7,87.72,1800.0,56.0607,56.0734,56.0607,56.0734,1800.0
2012-09-24 13:20:00,87.71,87.72,87.7,87.71,1900.0,56.067,56.0734,56.0607,56.067,1900.0
2012-09-24 13:30:00,87.7,87.72,87.7,87.7,1100.0,56.0607,56.0734,56.0607,56.0607,1100.0
2012-09-24 13:40:00,87.69,87.72,87.69,87.72,6200.0,56.0543,56.0734,56.0543,56.0734,6200.0
2012-09-24 13:50:00,87.72,87.72,87.7,87.7,9700.0,56.0734,56.0734,56.0607,56.0607,9700.0
2012-09-24 14:00:00,87.72,87.74,87.71,87.72,7700.0,56.0734,56.0862,56.067,56.0734,7700.0
2012-09-24 14:10:00,87.72,87.74,87.69,87.69,4000.0,56.0734,56.0862,56.0543,56.0543,4000.0
2012-09-24 14:20:00,87.69,87.72,87.66,87.72,15000.0,56.0543,56.0734,56.0351,56.0734,15000.0
2012-09-24 14:30:00,87.71,87.71,87.7,87.71,1000.0,56.067,56.067,56.0607,56.067,1000.0
2012-09-24 14:40:00,87.71,87.72,87.68,87.72,9900.0,56.067,56.0734,56.0479,56.0734,9900.0
2012-09-24 14:50:00,87.69,87.72,87.65,87.66,4400.0,56.0543,56.0734,56.0287,56.0351,4400.0
2012-09-24 15:00:00,87.65,87.74,87.65,87.73,5800.0,56.0287,56.0862,56.0287,56.0798,5800.0
2012-09-24 15:10:00,87.73,87.74,87.73,87.73,400.0,56.0798,56.0862,56.0798,56.0798,400.0
2012-09-24 15:20:00,87.71,87.72,87.71,87.72,200.0,56.067,56.0734,56.067,56.0734,200.0
2012-09-24 15:30:00,87.73,87.74,87.71,87.74,1200.0,56.0798,56.0862,56.067,56.0862,1200.0
2012-09-24 15:40:00,87.72,87.74,87.71,87.74,1900.0,56.0734,56.0862,56.067,56.0862,1900.0
2012-09-24 15:50:00,87.73,87.76,87.71,87.76,11300.0,56.0798,56.099,56.067,56.099,11300.0
2012-09-25 09:30:00,87.69,87.69,87.61,87.67,11800.0,56.0543,56.0543,56.0031,56.0415,11800.0
2012-09-25 09:40:00,87.69,87.69,87.66,87.68,16300.0,56.0543,56.0543,56.0351,56.0479,16300.0
2012-09-25 09:50:00,87.67,87.67,87.66,87.66,2700.0,56.0415,56.0415,56.0351,56.0351,2700.0
2012-09-25 10:00:00,87.65,87.65,87.58,87.58,12300.0,56.0287,56.0287,55.9839,55.9839,12300.0
2012-09-25 10:10:00,87.6,87.6,87.58,87.58,6500.0,55.9967,55.9967,55.9839,55.9839,6500.0
2012-09-25 10:20:00,87.58,87.62,87.58,87.61,5900.0,55.9839,56.0095,55.9839,56.0031,5900.0
2012-09-25 10:30:00,87.6,87.6,87.58,87.59,4500.0,55.9967,55.9967,55.9839,55.9903,4500.0
2012-09-25 10:40:00,87.61,87.61,87.57,87.57,3900.0,56.0031,56.0031,55.9776,55.9776,3900.0
2012-09-25 10:50:00,87.6,87.6,87.54,87.54,3900.0,55.9967,55.9967,55.9584,55.9584,3900.0
2012-09-25 11:00:00,87.55,87.57,87.54,87.54,6900.0,55.9648,55.9776,55.9584,55.9584,6900.0
2012-09-25 11:10:00,87.53,87.58,87.53,87.57,5400.0,55.952,55.9839,55.952,55.9776,5400.0
2012-09-25 11:20:00,87.57,87.58,87.57,87.58,3900.0,55.9776,55.9839,55.9776,55.9839,3900.0
2012-09-25 11:30:00,87.58,87.61,87.57,87.57,4500.0,55.9839,56.0031,55.9776,55.9776,4500.0
2012-09-25 11:40:00,87.57,87.62,87.55,87.55,39500.0,55.9776,56.0095,55.9648,55.9648,39500.0
2012-09-25 11:50:00,87.55,87.58,87.51,87.56,8700.0,55.9648,55.9839,55.9392,55.9712,8700.0
2012-09-25 12:00:00,87.57,87.59,87.53,87.58,12100.0,55.9776,55.9903,55.952,55.9839,12100.0
2012-09-25 12:10:00,87.58,87.61,87.57,87.59,7000.0,55.9839,56.0031,55.9776,55.9903,7000.0
2012-09-25 12:20:00,87.6,87.62,87.58,87.62,3400.0,55.9967,56.0095,55.9839,56.0095,3400.0
2012-09-25 12:30:00,87.62,87.62,87.57,87.59,18600.0,56.0095,56.0095,55.9776,55.9903,18600.0
2012-09-25 12:40:00,87.62,87.67,87.62,87.67,2600.0,56.0095,56.0415,56.0095,56.0415,2600.0
2012-09-25 12:50:00,87.66,87.69,87.65,87.67,3500.0,56.0351,56.0543,56.0287,56.0415,3500.0
2012-09-25 13:00:00,87.67,87.68,87.67,87.68,1900.0,56.0415,56.0479,56.0415,56.0479,1900.0
2012-09-25 13:10:00,87.68,87.68,87.63,87.68,5100.0,56.0479,56.0479,56.0159,56.0479,5100.0
2012-09-25 13:20:00,87.64,87.68,87.64,87.66,1200.0,56.0223,56.0479,56.0223,56.0351,1200.0
2012-09-25 13:30:00,87.67,87.7,87.67,87.68,2400.0,56.0415,56.0607,56.0415,56.0479,2400.0
2012-09-25 13:40:00,87.67,87.68,87.67,87.68,300.0,56.0415,56.0479,56.0415,56.0479,300.0
2012-09-25 13:50:00,87.71,87.72,87.65,87.71,18000.0,56.067,56.0734,56.0287,56.067,18000.0
2012-09-25 14:00:00,87.72,87.72,87.66,87.72,8800.0,56.0734,56.0734,56.0351,56.0734,8800.0
2012-09-25 14:10:00,87.67,87.72,87.67,87.69,2600.0,56.0415,56.0734,56.0415,56.0543,2600.0
2012-09-25 14:20:00,87.72,87.73,87.72,87.73,9300.0,56.0734,56.0798,56.0734,56.0798,9300.0
2012-09-25 14:30:00,87.73,87.76,87.73,87.76,8500.0,56.0798,56.099,56.0798,56.099,8500.0
2012-09-25 14:40:00,87.76,87.77,87.74,87.77,16200.0,56.099,56.1054,56.0862,56.1054,16200.0
2012-09-25 14:50:00,87.77,87.79,87.77,87.79,8000.0,56.1054,56.1182,56.1054,56.1182,8000.0
2012-09-25 15:00:00,87.8,87.8,87.77,87.78,1600.0,56.1246,56.1246,56.1054,56.1118,1600.0
2012-09-25 15:10:00,87.78,87.8,87.78,87.8,10200.0,56.1118,56.1246,56.1118,56.1246,10200.0
2012-09-25 15:20:00,87.8,87.8,87.72,87.77,16000.0,56.1246,56.1246,56.0734,56.1054,16000.0
2012-09-25 15:30:00,87.77,87.79,87.73,87.77,11100.0,56.1054,56.1182,56.0798,56.1054,11100.0
2012-09-25 15:40:00,87.77,87.77,87.73,87.75,3100.0,56.1054,56.1054,56.0798,56.0926,3100.0
2012-09-25 15:50:00,87.76,87.77,87.75,87.77,17200.0,56.099,56.1054,56.0926,56.1054,17200.0
2012-09-26 09:30:00,87.73,87.77,87.71,87.77,4100.0,56.0798,56.1054,56.067,56.1054,4100.0
2012-09-26 09:40:00,87.76,87.79,87.76,87.78,5600.0,56.099,56.1182,56.099,56.1118,5600.0
2012-09-26 09:50:00,87.78,87.79,87.74,87.74,8900.0,56.1118,56.1182,56.0862,56.0862,8900.0
2012-09-26 10:00:00,87.74,87.79,87.73,87.73,1400.0,56.0862,56.1182,56.0798,56.0798,1400.0
2012-09-26 10:10:00,87.75,87.79,87.73,87.75,2100.0,56.0926,56.1182,56.0798,56.0926,2100.0
2012-09-26 10:20:00,87.76,87.78,87.73,87.78,5000.0,56.099,56.1118,56.0798,56.1118,5000.0
2012-09-26 10:30:00,87.74,87.83,87.73,87.83,4600.0,56.0862,56.1438,56.0798,56.1438,4600.0
2012-09-26 10:40:00,87.8,87.82,87.79,87.81,900.0,56.1246,56.1374,56.1182,56.131,900.0
2012-09-26 10:50:00,87.83,87.83,87.79,87.8,1000.0,56.1438,56.1438,56.1182,56.1246,1000.0
2012-09-26 11:00:00,87.8,87.83,87.78,87.81,3400.0,56.1246,56.1438,56.1118,56.131,3400.0
2012-09-26 11:10:00,87.79,87.83,87.79,87.83,11900.0,56.1182,56.1438,56.1182,56.1438,11900.0
2012-09-26 11:20:00,87.79,87.83,87.78,87.78,700.0,56.1182,56.1438,56.1118,56.1118,700.0
2012-09-26 11:30:00,87.82,87.82,87.77,87.77,5000.0,56.1374,56.1374,56.1054,56.1054,5000.0
2012-09-26 11:40:00,87.77,87.81,87.73,87.79,1600.0,56.1054,56.131,56.0798,56.1182,1600.0
2012-09-26 11:50:00,87.73,87.8,87.7,87.77,4900.0,56.0798,56.1246,56.0607,56.1054,4900.0
2012-09-26 12:00:00,87.77,87.78,87.75,87.78,1000.0,56.1054,56.1118,56.0926,56.1118,1000.0
2012-09-26 12:10:00,87.71,87.78,87.71,87.78,600.0,56.067,56.1118,56.067,56.1118,600.0
2012-09-26 12:20:00,87.78,87.78,87.73,87.76,1700.0,56.1118,56.1118,56.0798,56.099,1700.0
2012-09-26 12:30:00,87.72,87.78,87.71,87.78,1500.0,56.0734,56.1118,56.067,56.1118,1500.0
2012-09-26 12:40:00,87.77,87.78,87.71,87.77,1100.0,56.1054,56.1118,56.067,56.1054,1100.0
2012-09-26 12:50:00,87.78,87.78,87.77,87.77,1800.0,56.1118,56.1118,56.1054,56.1054,1800.0
2012-09-26 13:00:00,87.78,87.78,87.73,87.73,2100.0,56.1118,56.1118,56.0798,56.0798,2100.0
2012-09-26 13:10:00,87.73,87.78,87.73,87.73,1800.0,56.0798,56.1118,56.0798,56.0798,1800.0
2012-09-26 13:20:00,87.78,87.78,87.75,87.75,800.0,56.1118,56.1118,56.0926,56.0926,800.0
2012-09-26 13:30:00,87.75,87.78,87.75,87.78,2200.0,56.0926,56.1118,56.0926,56.1118,2200.0
2012-09-26 13:40:00,87.73,87.8,87.73,87.79,2100.0,56.0798,56.1246,56.0798,56.1182,2100.0
2012-09-26 13:50:00,87.81,87.84,87.76,87.84,700.0,56.131,56.1501,56.099,56.1501,700.0
2012-09-26 14:00:00,87.84,87.85,87.77,87.8,11300.0,56.1501,56.1565,56.1054,56.1246,11300.0
2012-09-26 14:10:00,87.8,87.85,87.78,87.85,9300.0,56.1246,56.1565,56.1118,56.1565,9300.0
2012-09-26 14:20:00,87.84,87.84,87.81,87.84,2900.0,56.1501,56.1501,56.131,56.1501,2900.0
2012-09-26 14:30:00,87.8,87.84,87.8,87.84,4200.0,56.1246,56.1501,56.1246,56.1501,4200.0
2012-09-26 14:40:00,87.83,87.84,87.8,87.82,2800.0,56.1438,56.1501,56.1246,56.1374,2800.0
2012-09-26 14:50:00,87.81,87.86,87.81,87.84,4100.0,56.131,56.1629,56.131,56.1501,4100.0
2012-09-26 15:00:00,87.86,87.86,87.82,87.86,10000.0,56.1629,56.1629,56.1374,56.1629,10000.0
2012-09-26 15:10:00,87.86,87.86,87.82,87.83,7200.0,56.1629,56.1629,56.1374,56.1438,7200.0
2012-09-26 15:20:00,87.82,87.84,87.81,87.84,2900.0,56.1374,56.1501,56.131,56.1501,2900.0
2012-09-26 15:30:00,87.84,87.87,87.82,87.85,4100.0,56.1501,56.1693,56.1374,56.1565,4100.0
2012-09-26 15:40:00,87.85,87.88,87.84,87.88,2800.0,56.1565,56.1757,56.1501,56.1757,2800.0
2012-09-26 15:50:00,87.87,87.88,87.83,87.83,5700.0,56.1693,56.1757,56.1438,56.1438,5700.0
2012-09-27 09:30:00,87.7,87.74,87.69,87.74,20500.0,56.0607,56.0862,56.0543,56.0862,20500.0
2012-09-27 09:40:00,87.76,87.78,87.76,87.78,5000.0,56.099,56.1118,56.099,56.1118,5000.0
2012-09-27 09:50:00,87.78,87.81,87.78,87.81,11600.0,56.1118,56.131,56.1118,56.131,11600.0
2012-09-27 10:00:00,87.84,87.84,87.78,87.82,16800.0,56.1501,56.1501,56.1118,56.1374,16800.0
2012-09-27 10:10:00,87.83,87.83,87.79,87.82,1700.0,56.1438,56.1438,56.1182,56.1374,1700.0
2012-09-27 10:20:00,87.83,87.83,87.79,87.79,400.0,56.1438,56.1438,56.1182,56.1182,400.0
2012-09-27 10:30:00,87.8,87.82,87.72,87.82,423400.0,56.1246,56.1374,56.0734,56.1374,423400.0
2012-09-27 10:40:00,87.79,87.89,87.79,87.79,700.0,56.1182,56.1821,56.1182,56.1182,700.0
2012-09-27 10:50:00,87.87,87.89,87.8,87.8,1500.0,56.1693,56.1821,56.1246,56.1246,1500.0
2012-09-27 11:00:00,87.87,87.87,87.83,87.87,7500.0,56.1693,56.1693,56.1438,56.1693,7500.0
2012-09-27 11:10:00,87.88,87.88,87.83,87.88,800.0,56.1757,56.1757,56.1438,56.1757,800.0
2012-09-27 11:20:00,87.87,87.88,87.87,87.87,1500.0,56.1693,56.1757,56.1693,56.1693,1500.0
2012-09-27 11:30:00,87.86,87.87,87.86,87.86,1200.0,56.1629,56.1693,56.1629,56.1629,1200.0
2012-09-27 11:40:00,87.87,87.87,87.83,87.87,3200.0,56.1693,56.1693,56.1438,56.1693,3200.0
2012-09-27 11:50:00,87.87,87.87,87.85,87.87,2400.0,56.1693,56.1693,56.1565,56.1693,2400.0
2012-09-27 12:00:00,87.87,87.87,87.83,87.86,3100.0,56.1693,56.1693,56.1438,56.1629,3100.0
2012-09-27 12:10:00,87.86,87.86,87.86,87.86,200.0,56.1629,56.1629,56.1629,56.1629,200.0
2012-09-27 12:20:00,87.84,87.86,87.82,87.82,4300.0,56.1501,56.1629,56.1374,56.1374,4300.0
2012-09-27 12:30:00,87.82,87.84,87.82,87.82,1000.0,56.1374,56.1501,56.1374,56.1374,1000.0
2012-09-27 12:40:00,87.85,87.85,87.85,87.85,100.0,56.1565,56.1565,56.1565,56.1565,100.0
2012-09-27 12:50:00,87.83,87.85,87.83,87.85,200.0,56.1438,56.1565,56.1438,56.1565,200.0
2012-09-27 13:00:00,87.84,87.87,87.84,87.86,900.0,56.1501,56.1693,56.1501,56.1629,900.0
2012-09-27 13:10:00,87.84,87.85,87.8,87.8,1200.0,56.1501,56.1565,56.1246,56.1246,1200.0
2012-09-27 13:20:00,87.82,87.86,87.66,87.82,16300.0,56.1374,56.1629,56.0351,56.1374,16300.0
2012-09-27 13:30:00,87.78,87.82,87.71,87.81,600.0,56.1118,56.1374,56.067,56.131,600.0
2012-09-27 13:40:00,87.81,87.84,87.8,87.84,1500.0,56.131,56.1501,56.1246,56.1501,1500.0
2012-09-27 13:50:00,87.73,87.84,87.73,87.84,6800.0,56.0798,56.1501,56.0798,56.1501,6800.0
2012-09-27 14:00:00,87.77,87.84,87.76,87.77,40000.0,56.1054,56.1501,56.099,56.1054,40000.0
2012-09-27 14:10:00,87.78,87.83,87.74,87.82,13000.0,56.1118,56.1438,56.0862,56.1374,13000.0
2012-09-27 14:20:00,87.76,87.83,87.74,87.74,9900.0,56.099,56.1438,56.0862,56.0862,9900.0
2012-09-27 14:30:00,87.83,87.83,87.74,87.76,3900.0,56.1438,56.1438,56.0862,56.099,3900.0
2012-09-27 14:40:00,87.79,87.83,87.79,87.79,3600.0,56.1182,56.1438,56.1182,56.1182,3600.0
2012-09-27 14:50:00,87.82,87.83,87.77,87.8,11300.0,56.1374,56.1438,56.1054,56.1246,11300.0
2012-09-27 15:00:00,87.79,87.85,87.78,87.78,1300.0,56.1182,56.1565,56.1118,56.1118,1300.0
2012-09-27 15:10:00,87.83,87.84,87.76,87.76,16800.0,56.1438,56.1501,56.099,56.099,16800.0
2012-09-27 15:20:00,87.79,87.84,87.73,87.75,40500.0,56.1182,56.1501,56.0798,56.0926,40500.0
2012-09-27 15:30:00,87.77,87.8,87.77,87.8,1400.0,56.1054,56.1246,56.1054,56.1246,1400.0
2012-09-27 15:40:00,87.79,87.8,87.74,87.74,3400.0,56.1182,56.1246,56.0862,56.0862,3400.0
2012-09-27 15:50:00,87.77,87.8,87.7,87.7,54100.0,56.1054,56.1246,56.0607,56.0607,54100.0
2012-09-28 09:30:00,87.66,87.66,87.65,87.65,2600.0,56.1866,56.1866,56.1802,56.1802,2600.0
2012-09-28 09:40:00,87.66,87.68,87.62,87.68,7400.0,56.1866,56.1994,56.1609,56.1994,7400.0
2012-09-28 09:50:00,87.68,87.68,87.67,87.67,1400.0,56.1994,56.1994,56.193,56.193,1400.0
2012-09-28 10:00:00,87.72,87.72,87.65,87.69,2800.0,56.225,56.225,56.1802,56.2058,2800.0
2012-09-28 10:10:00,87.66,87.68,87.66,87.66,15600.0,56.1866,56.1994,56.1866,56.1866,15600.0
2012-09-28 10:20:00,87.68,87.72,87.66,87.72,2500.0,56.1994,56.225,56.1866,56.225,2500.0
2012-09-28 10:30:00,87.72,87.72,87.65,87.72,1000.0,56.225,56.225,56.1802,56.225,1000.0
2012-09-28 10:40:00,87.69,87.7,87.67,87.69,4500.0,56.2058,56.2122,56.193,56.2058,4500.0
2012-09-28 10:50:00,87.65,87.69,87.65,87.68,1700.0,56.1802,56.2058,56.1802,56.1994,1700.0
2012-09-28 11:00:00,87.7,87.7,87.7,87.7,100.0,56.2122,56.2122,56.2122,56.2122,100.0
2012-09-28 11:10:00,87.71,87.71,87.68,87.69,2400.0,56.2186,56.2186,56.1994,56.2058,2400.0
2012-09-28 11:20:00,87.7,87.7,87.68,87.69,2000.0,56.2122,56.2122,56.1994,56.2058,2000.0
2012-09-28 11:30:00,87.7,87.7,87.66,87.66,4400.0,56.2122,56.2122,56.1866,56.1866,4400.0
2012-09-28 11:40:00,87.65,87.68,87.59,87.64,6500.0,56.1802,56.1994,56.1417,56.1737,6500.0
2012-09-28 11:50:00,87.63,87.64,87.61,87.64,3900.0,56.1673,56.1737,56.1545,56.1737,3900.0
2012-09-28 12:00:00,87.63,87.63,87.58,87.59,1900.0,56.1673,56.1673,56.1353,56.1417,1900.0
2012-09-28 12:10:00,87.58,87.58,87.55,87.55,10000.0,56.1353,56.1353,56.1161,56.1161,10000.0
2012-09-28 12:20:00,87.54,87.59,87.54,87.59,1700.0,56.1096,56.1417,56.1096,56.1417,1700.0
2012-09-28 12:30:00,87.62,87.62,87.56,87.61,1800.0,56.1609,56.1609,56.1225,56.1545,1800.0
2012-09-28 12:40:00,87.6,87.6,87.6,87.6,100.0,56.1481,56.1481,56.1481,56.1481,100.0
2012-09-28 12:50:00,87.61,87.61,87.58,87.58,24200.0,56.1545,56.1545,56.1353,56.1353,24200.0
2012-09-28 13:00:00,87.56,87.57,87.54,87.54,4600.0,56.1225,56.1289,56.1096,56.1096,4600.0
2012-09-28 13:10:00,87.54,87.55,87.53,87.54,2300.0,56.1096,56.1161,56.1032,56.1096,2300.0
2012-09-28 13:20:00,87.54,87.56,87.54,87.55,5900.0,56.1096,56.1225,56.1096,56.1161,5900.0
2012-09-28 13:30:00,87.56,87.56,87.54,87.55,13100.0,56.1225,56.1225,56.1096,56.1161,13100.0
2012-09-28 13:40:00,87.55,87.59,87.54,87.59,1700.0,56.1161,56.1417,56.1096,56.1417,1700.0
2012-09-28 13:50:00,87.57,87.61,87.57,87.6,9200.0,56.1289,56.1545,56.1289,56.1481,9200.0
2012-09-28 14:00:00,87.6,87.61,87.56,87.61,3700.0,56.1481,56.1545,56.1225,56.1545,3700.0
2012-09-28 14:10:00,87.59,87.62,87.59,87.59,2700.0,56.1417,56.1609,56.1417,56.1417,2700.0
2012-09-28 14:20:00,87.6,87.64,87.58,87.64,8000.0,56.1481,56.1737,56.1353,56.1737,8000.0
2012-09-28 14:30:00,87.62,87.64,87.58,87.62,7000.0,56.1609,56.1737,56.1353,56.1609,7000.0
2012-09-28 14:40:00,87.62,87.63,87.56,87.61,20000.0,56.1609,56.1673,56.1225,56.1545,20000.0
2012-09-28 14:50:00,87.6,87.64,87.59,87.63,17100.0,56.1481,56.1737,56.1417,56.1673,17100.0
2012-09-28 15:00:00,87.64,87.68,87.64,87.68,8800.0,56.1737,56.1994,56.1737,56.1994,8800.0
2012-09-28 15:10:00,87.68,87.68,87.66,87.68,9500.0,56.1994,56.1994,56.1866,56.1994,9500.0
2012-09-28 15:20:00,87.68,87.72,87.68,87.7,9200.0,56.1994,56.225,56.1994,56.2122,9200.0
2012-09-28 15:30:00,87.71,87.72,87.68,87.69,10100.0,56.2186,56.225,56.1994,56.2058,10100.0
2012-09-28 15:40:00,87.69,87.7,87.66,87.7,4600.0,56.2058,56.2122,56.1866,56.2122,4600.0
2012-09-28 15:50:00,87.7,87.7,87.67,87.67,7300.0,56.2122,56.2122,56.193,56.193,7300.0
2012-10-01 09:30:00,87.74,87.75,87.74,87.75,24400.0,56.2378,56.2442,56.2378,56.2442,24400.0
2012-10-01 09:40:00,87.76,87.8,87.76,87.78,6700.0,56.2507,56.2763,56.2507,56.2635,6700.0
2012-10-01 09:50:00,87.79,87.84,87.79,87.83,25500.0,56.2699,56.3019,56.2699,56.2955,25500.0
2012-10-01 10:00:00,87.84,87.84,87.72,87.75,11300.0,56.3019,56.3019,56.225,56.2442,11300.0
2012-10-01 10:10:00,87.75,87.79,87.74,87.79,11600.0,56.2442,56.2699,56.2378,56.2699,11600.0
2012-10-01 10:20:00,87.79,87.8,87.79,87.8,5600.0,56.2699,56.2763,56.2699,56.2763,5600.0
2012-10-01 10:30:00,87.8,87.81,87.79,87.8,4400.0,56.2763,56.2827,56.2699,56.2763,4400.0
2012-10-01 10:40:00,87.79,87.81,87.79,87.81,3100.0,56.2699,56.2827,56.2699,56.2827,3100.0
2012-10-01 10:50:00,87.81,87.83,87.79,87.82,18000.0,56.2827,56.2955,56.2699,56.2891,18000.0
2012-10-01 11:00:00,87.84,87.84,87.83,87.84,3100.0,56.3019,56.3019,56.2955,56.3019,3100.0
2012-10-01 11:10:00,87.84,87.84,87.82,87.82,4700.0,56.3019,56.3019,56.2891,56.2891,4700.0
2012-10-01 11:20:00,87.83,87.86,87.8,87.85,12800.0,56.2955,56.3148,56.2763,56.3083,12800.0
2012-10-01 11:30:00,87.86,87.87,87.84,87.86,11300.0,56.3148,56.3212,56.3019,56.3148,11300.0
2012-10-01 11:40:00,87.87,87.87,87.84,87.84,9700.0,56.3212,56.3212,56.3019,56.3019,9700.0
2012-10-01 11:50:00,87.81,87.9,87.8,87.87,29900.0,56.2827,56.3404,56.2763,56.3212,29900.0
2012-10-01 12:00:00,87.87,87.89,87.85,87.88,8500.0,56.3212,56.334,56.3083,56.3276,8500.0
2012-10-01 12:10:00,87.88,87.89,87.88,87.88,8100.0,56.3276,56.334,56.3276,56.3276,8100.0
2012-10-01 12:20:00,87.89,87.89,87.84,87.86,13500.0,56.334,56.334,56.3019,56.3148,13500.0
2012-10-01 12:30:00,87.86,87.9,87.86,87.9,9700.0,56.3148,56.3404,56.3148,56.3404,9700.0
2012-10-01 12:40:00,87.9,87.9,87.88,87.88,4500.0,56.3404,56.3404,56.3276,56.3276,4500.0
2012-10-01 12:50:00,87.89,87.91,87.89,87.91,12000.0,56.334,56.3468,56.334,56.3468,12000.0
2012-10-01 13:00:00,87.91,87.92,87.91,87.91,3100.0,56.3468,56.3532,56.3468,56.3468,3100.0
2012-10-01 13:10:00,87.91,87.91,87.88,87.91,7000.0,56.3468,56.3468,56.3276,56.3468,7000.0
2012-10-01 13:20:00,87.92,87.92,87.88,87.89,7400.0,56.3532,56.3532,56.3276,56.334,7400.0
2012-10-01 13:30:00,87.9,87.91,87.89,87.91,3300.0,56.3404,56.3468,56.334,56.3468,3300.0
2012-10-01 13:40:00,87.91,87.91,87.9,87.9,2700.0,56.3468,56.3468,56.3404,56.3404,2700.0
2012-10-01 13:50:00,87.9,87.91,87.89,87.91,4700.0,56.3404,56.3468,56.334,56.3468,4700.0
2012-10-01 14:00:00,87.9,87.9,87.89,87.89,4800.0,56.3404,56.3404,56.334,56.334,4800.0
2012-10-01 14:10:00,87.9,87.91,87.86,87.88,14400.0,56.3404,56.3468,56.3148,56.3276,14400.0
2012-10-01 14:20:00,87.88,87.9,87.87,87.9,4300.0,56.3276,56.3404,56.3212,56.3404,4300.0
2012-10-01 14:30:00,87.9,87.92,87.88,87.91,6700.0,56.3404,56.3532,56.3276,56.3468,6700.0
2012-10-01 14:40:00,87.91,87.92,87.89,87.92,13100.0,56.3468,56.3532,56.334,56.3532,13100.0
2012-10-01 14:50:00,87.92,87.93,87.91,87.93,12100.0,56.3532,56.3596,56.3468,56.3596,12100.0
2012-10-01 15:00:00,87.91,87.92,87.86,87.9,19600.0,56.3468,56.3532,56.3148,56.3404,19600.0
2012-10-01 15:10:00,87.91,87.93,87.9,87.91,14100.0,56.3468,56.3596,56.3404,56.3468,14100.0
2012-10-01 15:20:00,87.91,87.93,87.91,87.91,7100.0,56.3468,56.3596,56.3468,56.3468,7100.0
2012-10-01 15:30:00,87.91,87.93,87.9,87.93,9900.0,56.3468,56.3596,56.3404,56.3596,9900.0
2012-10-01 15:40:00,87.93,87.95,87.91,87.94,20000.0,56.3596,56.3724,56.3468,56.366,20000.0
2012-10-01 15:50:00,87.94,87.98,87.89,87.98,39500.0,56.366,56.3917,56.334,56.3917,39500.0
2012-10-02 09:30:00,88.0,88.01,87.92,87.94,3600.0,56.4045,56.4109,56.3532,56.366,3600.0
2012-10-02 09:40:00,87.98,87.98,87.9,87.96,2300.0,56.3917,56.3917,56.3404,56.3789,2300.0
2012-10-02 09:50:00,87.95,88.0,87.95,87.97,900.0,56.3724,56.4045,56.3724,56.3853,900.0
2012-10-02 10:00:00,87.99,87.99,87.99,87.99,1800.0,56.3981,56.3981,56.3981,56.3981,1800.0
2012-10-02 10:10:00,87.99,87.99,87.91,87.96,7800.0,56.3981,56.3981,56.3468,56.3789,7800.0
2012-10-02 10:20:00,87.99,88.02,87.99,88.02,2000.0,56.3981,56.4173,56.3981,56.4173,2000.0
2012-10-02 10:30:00,87.94,88.02,87.94,88.01,3500.0,56.366,56.4173,56.366,56.4109,3500.0
2012-10-02 10:40:00,87.99,88.02,87.95,87.97,3800.0,56.3981,56.4173,56.3724,56.3853,3800.0
2012-10-02 10:50:00,88.03,88.03,88.0,88.0,3200.0,56.4237,56.4237,56.4045,56.4045,3200.0
2012-10-02 11:00:00,88.02,88.02,88.0,88.01,2100.0,56.4173,56.4173,56.4045,56.4109,2100.0
2012-10-02 11:10:00,88.0,88.02,88.0,88.01,6300.0,56.4045,56.4173,56.4045,56.4109,6300.0
2012-10-02 11:20:00,88.02,88.03,88.0,88.02,3100.0,56.4173,56.4237,56.4045,56.4173,3100.0
2012-10-02 11:30:00,88.01,88.03,88.0,88.02,1600.0,56.4109,56.4237,56.4045,56.4173,1600.0
2012-10-02 11:40:00,88.03,88.04,88.01,88.04,3000.0,56.4237,56.4301,56.4109,56.4301,3000.0
2012-10-02 11:50:00,88.02,88.04,88.02,88.04,1800.0,56.4173,56.4301,56.4173,56.4301,1800.0
2012-10-02 12:00:00,88.04,88.06,87.97,88.02,5000.0,56.4301,56.4429,56.3853,56.4173,5000.0
2012-10-02 12:10:00,88.05,88.08,88.02,88.05,10000.0,56.4365,56.4558,56.4173,56.4365,10000.0
2012-10-02 12:20:00,88.07,88.07,88.05,88.05,300.0,56.4494,56.4494,56.4365,56.4365,300.0
2012-10-02 12:30:00,88.05,88.05,88.04,88.04,700.0,56.4365,56.4365,56.4301,56.4301,700.0
2012-10-02 12:40:00,88.03,88.06,88.03,88.04,5700.0,56.4237,56.4429,56.4237,56.4301,5700.0
2012-10-02 12:50:00,88.05,88.06,88.04,88.06,2100.0,56.4365,56.4429,56.4301,56.4429,2100.0
2012-10-02 13:00:00,88.02,88.03,88.02,88.03,500.0,56.4173,56.4237,56.4173,56.4237,500.0
2012-10-02 13:10:00,88.03,88.03,88.0,88.01,3100.0,56.4237,56.4237,56.4045,56.4109,3100.0
2012-10-02 13:20:00,88.02,88.03,87.97,88.03,18200.0,56.4173,56.4237,56.3853,56.4237,18200.0
2012-10-02 13:30:00,88.04,88.04,88.02,88.04,5700.0,56.4301,56.4301,56.4173,56.4301,5700.0
2012-10-02 13:40:00,88.04,88.04,87.99,87.99,13400.0,56.4301,56.4301,56.3981,56.3981,13400.0
2012-10-02 13:50:00,87.99,88.05,87.99,88.05,19100.0,56.3981,56.4365,56.3981,56.4365,19100.0
2012-10-02 14:00:00,88.04,88.05,88.03,88.04,4100.0,56.4301,56.4365,56.4237,56.4301,4100.0
2012-10-02 14:10:00,88.05,88.07,88.05,88.05,2600.0,56.4365,56.4494,56.4365,56.4365,2600.0
2012-10-02 14:20:00,88.07,88.07,88.04,88.06,1800.0,56.4494,56.4494,56.4301,56.4429,1800.0
2012-10-02 14:30:00,88.06,88.06,88.05,88.06,2100.0,56.4429,56.4429,56.4365,56.4429,2100.0
2012-10-02 14:40:00,88.06,88.06,88.04,88.04,2900.0,56.4429,56.4429,56.4301,56.4301,2900.0
2012-10-02 14:50:00,88.05,88.07,88.05,88.06,2100.0,56.4365,56.4494,56.4365,56.4429,2100.0
2012-10-02 15:00:00,88.06,88.06,88.05,88.05,600.0,56.4429,56.4429,56.4365,56.4365,600.0
2012-10-02 15:10:00,88.05,88.06,88.05,88.05,4300.0,56.4365,56.4429,56.4365,56.4365,4300.0
2012-10-02 15:20:00,88.04,88.06,88.04,88.04,2300.0,56.4301,56.4429,56.4301,56.4301,2300.0
2012-10-02 15:30:00,88.04,88.07,88.02,88.05,29900.0,56.4301,56.4494,56.4173,56.4365,29900.0
2012-10-02 15:40:00,88.05,88.08,88.05,88.06,32800.0,56.4365,56.4558,56.4365,56.4429,32800.0
2012-10-02 15:50:00,88.07,88.07,88.05,88.05,18600.0,56.4494,56.4494,56.4365,56.4365,18600.0
2012-10-03 09:30:00,88.07,88.07,88.03,88.05,3700.0,56.4494,56.4494,56.4237,56.4365,3700.0
2012-10-03 09:40:00,88.11,88.11,88.11,88.11,100.0,56.475,56.475,56.475,56.475,100.0
2012-10-03 09:50:00,88.1,88.1,88.09,88.09,600.0,56.4686,56.4686,56.4622,56.4622,600.0
2012-10-03 10:00:00,88.07,88.07,88.03,88.05,1900.0,56.4494,56.4494,56.4237,56.4365,1900.0
2012-10-03 10:10:00,88.07,88.07,88.04,88.05,2300.0,56.4494,56.4494,56.4301,56.4365,2300.0
2012-10-03 10:20:00,88.03,88.05,88.02,88.05,1500.0,56.4237,56.4365,56.4173,56.4365,1500.0
2012-10-03 10:30:00,88.01,88.09,88.01,88.06,4500.0,56.4109,56.4622,56.4109,56.4429,4500.0
2012-10-03 10:40:00,88.03,88.07,88.03,88.06,500.0,56.4237,56.4494,56.4237,56.4429,500.0
2012-10-03 10:50:00,88.06,88.07,88.03,88.07,3400.0,56.4429,56.4494,56.4237,56.4494,3400.0
2012-10-03 11:00:00,88.03,88.07,88.03,88.05,700.0,56.4237,56.4494,56.4237,56.4365,700.0
2012-10-03 11:10:00,88.06,88.06,88.05,88.06,2700.0,56.4429,56.4429,56.4365,56.4429,2700.0
2012-10-03 11:20:00,88.04,88.05,88.02,88.03,1100.0,56.4301,56.4365,56.4173,56.4237,1100.0
2012-10-03 11:30:00,88.05,88.05,88.03,88.04,1500.0,56.4365,56.4365,56.4237,56.4301,1500.0
2012-10-03 11:40:00,88.05,88.06,88.03,88.03,6900.0,56.4365,56.4429,56.4237,56.4237,6900.0
2012-10-03 11:50:00,88.04,88.05,88.01,88.04,1000.0,56.4301,56.4365,56.4109,56.4301,1000.0
2012-10-03 12:00:00,88.04,88.05,88.04,88.05,300.0,56.4301,56.4365,56.4301,56.4365,300.0
2012-10-03 12:10:00,88.06,88.08,88.05,88.06,1000.0,56.4429,56.4558,56.4365,56.4429,1000.0
2012-10-03 12:20:00,88.08,88.09,88.07,88.07,16600.0,56.4558,56.4622,56.4494,56.4494,16600.0
2012-10-03 12:30:00,88.09,88.09,88.06,88.08,2400.0,56.4622,56.4622,56.4429,56.4558,2400.0
2012-10-03 12:40:00,88.08,88.09,88.08,88.08,3400.0,56.4558,56.4622,56.4558,56.4558,3400.0
2012-10-03 12:50:00,88.09,88.1,88.05,88.1,6200.0,56.4622,56.4686,56.4365,56.4686,6200.0
2012-10-03 13:00:00,88.11,88.11,88.07,88.11,4400.0,56.475,56.475,56.4494,56.475,4400.0
2012-10-03 13:10:00,88.11,88.11,88.1,88.1,700.0,56.475,56.475,56.4686,56.4686,700.0
2012-10-03 13:20:00,88.1,88.1,88.08,88.08,1500.0,56.4686,56.4686,56.4558,56.4558,1500.0
2012-10-03 13:30:00,88.1,88.13,88.08,88.13,2200.0,56.4686,56.4878,56.4558,56.4878,2200.0
2012-10-03 13:40:00,88.15,88.15,88.1,88.12,4400.0,56.5006,56.5006,56.4686,56.4814,4400.0
2012-10-03 13:50:00,88.12,88.14,88.12,88.14,1500.0,56.4814,56.4942,56.4814,56.4942,1500.0
2012-10-03 14:00:00,88.14,88.14,88.12,88.14,6500.0,56.4942,56.4942,56.4814,56.4942,6500.0
2012-10-03 14:10:00,88.13,88.15,88.11,88.14,742900.0,56.4878,56.5006,56.475,56.4942,742900.0
2012-10-03 14:20:00,88.13,88.14,88.12,88.14,10100.0,56.4878,56.4942,56.4814,56.4942,10100.0
2012-10-03 14:30:00,88.13,88.14,88.12,88.14,1800.0,56.4878,56.4942,56.4814,56.4942,1800.0
2012-10-03 14:40:00,88.12,88.13,88.1,88.1,3800.0,56.4814,56.4878,56.4686,56.4686,3800.0
2012-10-03 14:50:00,88.12,88.14,88.11,88.14,2600.0,56.4814,56.4942,56.475,56.4942,2600.0
2012-10-03 15:00:00,88.14,88.15,88.11,88.11,6100.0,56.4942,56.5006,56.475,56.475,6100.0
2012-10-03 15:10:00,88.15,88.15,88.12,88.15,2500.0,56.5006,56.5006,56.4814,56.5006,2500.0
2012-10-03 15:20:00,88.15,88.15,88.12,88.12,2600.0,56.5006,56.5006,56.4814,56.4814,2600.0
2012-10-03 15:30:00,88.15,88.15,88.11,88.15,2400.0,56.5006,56.5006,56.475,56.5006,2400.0
2012-10-03 15:40:00,88.14,88.15,88.1,88.11,13900.0,56.4942,56.5006,56.4686,56.475,13900.0
2012-10-03 15:50:00,88.11,88.11,88.03,88.03,14400.0,56.475,56.475,56.4237,56.4237,14400.0
2012-10-04 09:30:00,88.12,88.12,88.1,88.11,15900.0,56.4814,56.4814,56.4686,56.475,15900.0
2012-10-04 09:40:00,88.13,88.14,88.09,88.09,1300.0,56.4878,56.4942,56.4622,56.4622,1300.0
2012-10-04 09:50:00,88.12,88.12,88.12,88.12,100.0,56.4814,56.4814,56.4814,56.4814,100.0
2012-10-04 10:00:00,88.11,88.12,88.11,88.12,300.0,56.475,56.4814,56.475,56.4814,300.0
2012-10-04 10:10:00,88.12,88.12,88.05,88.06,83400.0,56.4814,56.4814,56.4365,56.4429,83400.0
2012-10-04 10:20:00,88.09,88.15,88.06,88.07,14900.0,56.4622,56.5006,56.4429,56.4494,14900.0
2012-10-04 10:30:00,88.07,88.15,88.07,88.14,79500.0,56.4494,56.5006,56.4494,56.4942,79500.0
2012-10-04 10:40:00,88.14,88.15,88.13,88.14,24700.0,56.4942,56.5006,56.4878,56.4942,24700.0
2012-10-04 10:50:00,88.14,88.15,88.13,88.14,16900.0,56.4942,56.5006,56.4878,56.4942,16900.0
2012-10-04 11:00:00,88.12,88.16,88.11,88.16,10500.0,56.4814,56.507,56.475,56.507,10500.0
2012-10-04 11:10:00,88.16,88.17,88.15,88.17,15800.0,56.507,56.5135,56.5006,56.5135,15800.0
2012-10-04 11:20:00,88.18,88.2,88.13,88.19,6300.0,56.5199,56.5327,56.4878,56.5263,6300.0
2012-10-04 11:30:00,88.13,88.18,88.13,88.16,9100.0,56.4878,56.5199,56.4878,56.507,9100.0
2012-10-04 11:40:00,88.17,88.19,88.17,88.19,200.0,56.5135,56.5263,56.5135,56.5263,200.0
2012-10-04 11:50:00,88.17,88.19,88.14,88.18,17700.0,56.5135,56.5263,56.4942,56.5199,17700.0
2012-10-04 12:00:00,88.19,88.19,88.14,88.14,2000.0,56.5263,56.5263,56.4942,56.4942,2000.0
2012-10-04 12:10:00,88.17,88.17,88.17,88.17,200.0,56.5135,56.5135,56.5135,56.5135,200.0
2012-10-04 12:20:00,88.18,88.18,88.09,88.15,4800.0,56.5199,56.5199,56.4622,56.5006,4800.0
2012-10-04 12:30:00,88.1,88.1,88.06,88.06,8700.0,56.4686,56.4686,56.4429,56.4429,8700.0
2012-10-04 12:40:00,88.16,88.18,88.14,88.18,2600.0,56.507,56.5199,56.4942,56.5199,2600.0
2012-10-04 12:50:00,88.16,88.18,88.16,88.16,11600.0,56.507,56.5199,56.507,56.507,11600.0
2012-10-04 13:00:00,88.14,88.18,88.14,88.18,600.0,56.4942,56.5199,56.4942,56.5199,600.0
2012-10-04 13:10:00,88.14,88.2,88.13,88.14,1500.0,56.4942,56.5327,56.4878,56.4942,1500.0
2012-10-04 13:20:00,88.15,88.18,88.13,88.17,33500.0,56.5006,56.5199,56.4878,56.5135,33500.0
2012-10-04 13:30:00,88.17,88.19,88.13,88.15,53100.0,56.5135,56.5263,56.4878,56.5006,53100.0
2012-10-04 13:40:00,88.14,88.17,88.13,88.16,6200.0,56.4942,56.5135,56.4878,56.507,6200.0
2012-10-04 13:50:00,88.17,88.18,88.17,88.18,600.0,56.5135,56.5199,56.5135,56.5199,600.0
2012-10-04 14:00:00,88.16,88.16,88.13,88.13,6600.0,56.507,56.507,56.4878,56.4878,6600.0
2012-10-04 14:10:00,88.12,88.14,88.09,88.14,8300.0,56.4814,56.4942,56.4622,56.4942,8300.0
2012-10-04 14:20:00,88.14,88.17,88.12,88.12,19600.0,56.4942,56.5135,56.4814,56.4814,19600.0
2012-10-04 14:30:00,88.17,88.18,88.16,88.18,6200.0,56.5135,56.5199,56.507,56.5199,6200.0
2012-10-04 14:40:00,88.17,88.17,88.1,88.13,24700.0,56.5135,56.5135,56.4686,56.4878,24700.0
2012-10-04 14:50:00,88.14,88.14,88.1,88.1,2600.0,56.4942,56.4942,56.4686,56.4686,2600.0
2012-10-04 15:00:00,88.13,88.14,88.08,88.08,11400.0,56.4878,56.4942,56.4558,56.4558,11400.0
2012-10-04 15:10:00,88.09,88.12,88.08,88.1,4300.0,56.4622,56.4814,56.4558,56.4686,4300.0
2012-10-04 15:20:00,88.11,88.11,88.06,88.08,38700.0,56.475,56.475,56.4429,56.4558,38700.0
2012-10-04 15:30:00,88.08,88.1,88.07,88.08,66000.0,56.4558,56.4686,56.4494,56.4558,66000.0
2012-10-04 15:40:00,88.07,88.08,88.02,88.06,248100.0,56.4494,56.4558,56.4173,56.4429,248100.0
2012-10-04 15:50:00,88.06,88.08,88.06,88.08,38400.0,56.4429,56.4558,56.4429,56.4558,38400.0
2012-10-05 09:30:00,88.02,88.05,87.99,88.01,7400.0,56.4173,56.4365,56.3981,56.4109,7400.0
2012-10-05 09:40:00,88.0,88.04,87.95,87.98,1300.0,56.4045,56.4301,56.3724,56.3917,1300.0
2012-10-05 09:50:00,88.02,88.03,87.98,87.98,22800.0,56.4173,56.4237,56.3917,56.3917,22800.0
2012-10-05 10:00:00,88.04,88.04,88.02,88.02,2400.0,56.4301,56.4301,56.4173,56.4173,2400.0
2012-10-05 10:10:00,88.04,88.04,88.0,88.02,5100.0,56.4301,56.4301,56.4045,56.4173,5100.0
2012-10-05 10:20:00,88.0,88.04,88.0,88.04,3500.0,56.4045,56.4301,56.4045,56.4301,3500.0
2012-10-05 10:30:00,88.04,88.05,88.03,88.04,1400.0,56.4301,56.4365,56.4237,56.4301,1400.0
2012-10-05 10:40:00,88.05,88.05,88.03,88.05,3900.0,56.4365,56.4365,56.4237,56.4365,3900.0
2012-10-05 10:50:00,88.05,88.09,88.01,88.03,2100.0,56.4365,56.4622,56.4109,56.4237,2100.0
2012-10-05 11:00:00,88.01,88.05,88.01,88.05,400.0,56.4109,56.4365,56.4109,56.4365,400.0
2012-10-05 11:10:00,88.05,88.05,88.05,88.05,0.0,56.4365,56.4365,56.4365,56.4365,0.0
2012-10-05 11:20:00,88.05,88.09,88.04,88.07,4600.0,56.4365,56.4622,56.4301,56.4494,4600.0
2012-10-05 11:30:00,88.07,88.08,88.04,88.08,6600.0,56.4494,56.4558,56.4301,56.4558,6600.0
2012-10-05 11:40:00,88.08,88.08,88.03,88.03,3800.0,56.4558,56.4558,56.4237,56.4237,3800.0
2012-10-05 11:50:00,88.04,88.06,88.03,88.03,1600.0,56.4301,56.4429,56.4237,56.4237,1600.0
2012-10-05 12:00:00,88.05,88.05,88.05,88.05,700.0,56.4365,56.4365,56.4365,56.4365,700.0
2012-10-05 12:10:00,88.05,88.05,88.02,88.05,1200.0,56.4365,56.4365,56.4173,56.4365,1200.0
2012-10-05 12:20:00,88.03,88.05,88.03,88.05,8000.0,56.4237,56.4365,56.4237,56.4365,8000.0
2012-10-05 12:30:00,88.05,88.05,88.01,88.02,10500.0,56.4365,56.4365,56.4109,56.4173,10500.0
2012-10-05 12:40:00,88.02,88.04,88.02,88.04,1700.0,56.4173,56.4301,56.4173,56.4301,1700.0
2012-10-05 12:50:00,88.07,88.07,88.03,88.04,4600.0,56.4494,56.4494,56.4237,56.4301,4600.0
2012-10-05 13:00:00,88.05,88.06,88.01,88.01,124900.0,56.4365,56.4429,56.4109,56.4109,124900.0
2012-10-05 13:10:00,88.01,88.05,88.01,88.05,5000.0,56.4109,56.4365,56.4109,56.4365,5000.0
2012-10-05 13:20:00,88.03,88.03,88.01,88.02,4900.0,56.4237,56.4237,56.4109,56.4173,4900.0
2012-10-05 13:30:00,88.03,88.03,88.0,88.0,1000.0,56.4237,56.4237,56.4045,56.4045,1000.0
2012-10-05 13:40:00,88.02,88.05,88.02,88.05,2700.0,56.4173,56.4365,56.4173,56.4365,2700.0
2012-10-05 13:50:00,88.04,88.05,88.02,88.05,2500.0,56.4301,56.4365,56.4173,56.4365,2500.0
2012-10-05 14:00:00,88.04,88.04,87.95,88.01,2300.0,56.4301,56.4301,56.3724,56.4109,2300.0
2012-10-05 14:10:00,88.02,88.02,87.95,88.01,3600.0,56.4173,56.4173,56.3724,56.4109,3600.0
2012-10-05 14:20:00,88.02,88.02,87.98,88.0,3700.0,56.4173,56.4173,56.3917,56.4045,3700.0
2012-10-05 14:30:00,87.96,88.0,87.95,87.96,9900.0,56.3789,56.4045,56.3724,56.3789,9900.0
2012-10-05 14:40:00,87.95,87.97,87.89,87.93,19000.0,56.3724,56.3853,56.334,56.3596,19000.0
2012-10-05 14:50:00,87.95,87.99,87.92,87.99,6500.0,56.3724,56.3981,56.3532,56.3981,6500.0
2012-10-05 15:00:00,87.93,87.99,87.92,87.98,3600.0,56.3596,56.3981,56.3532,56.3917,3600.0
2012-10-05 15:10:00,87.98,88.0,87.95,87.95,5100.0,56.3917,56.4045,56.3724,56.3724,5100.0
2012-10-05 15:20:00,87.98,87.98,87.98,87.98,100.0,56.3917,56.3917,56.3917,56.3917,100.0
2012-10-05 15:30:00,87.98,88.01,87.97,88.01,8600.0,56.3917,56.4109,56.3853,56.4109,8600.0
2012-10-05 15:40:00,88.0,88.0,88.0,88.0,300.0,56.4045,56.4045,56.4045,56.4045,300.0
2012-10-05 15:50:00,88.0,88.01,87.96,87.96,13800.0,56.4045,56.4109,56.3789,56.3789,13800.0
2012-10-08 09:30:00,87.99,88.01,87.94,88.01,4400.0,56.3981,56.4109,56.366,56.4109,4400.0
2012-10-08 09:40:00,88.01,88.01,87.9,87.93,1800.0,56.4109,56.4109,56.3404,56.3596,1800.0
2012-10-08 09:50:00,87.99,88.0,87.98,87.98,4100.0,56.3981,56.4045,56.3917,56.3917,4100.0
2012-10-08 10:00:00,88.0,88.03,87.96,88.03,4200.0,56.4045,56.4237,56.3789,56.4237,4200.0
2012-10-08 10:10:00,88.0,88.0,87.96,87.98,3700.0,56.4045,56.4045,56.3789,56.3917,3700.0
2012-10-08 10:20:00,87.96,88.01,87.96,88.0,1400.0,56.3789,56.4109,56.3789,56.4045,1400.0
2012-10-08 10:30:00,88.02,88.03,87.97,88.03,4400.0,56.4173,56.4237,56.3853,56.4237,4400.0
2012-10-08 10:40:00,88.03,88.03,87.98,88.03,4300.0,56.4237,56.4237,56.3917,56.4237,4300.0
2012-10-08 10:50:00,88.03,88.03,88.03,88.03,0.0,56.4237,56.4237,56.4237,56.4237,0.0
2012-10-08 11:00:00,88.02,88.02,88.02,88.02,100.0,56.4173,56.4173,56.4173,56.4173,100.0
2012-10-08 11:10:00,88.02,88.04,88.0,88.0,900.0,56.4173,56.4301,56.4045,56.4045,900.0
2012-10-08 11:20:00,88.04,88.06,87.99,87.99,11200.0,56.4301,56.4429,56.3981,56.3981,11200.0
2012-10-08 11:30:00,88.03,88.06,87.99,88.04,1300.0,56.4237,56.4429,56.3981,56.4301,1300.0
2012-10-08 11:40:00,88.03,88.08,87.99,88.06,26200.0,56.4237,56.4558,56.3981,56.4429,26200.0
2012-10-08 11:50:00,88.05,88.08,88.0,88.01,800.0,56.4365,56.4558,56.4045,56.4109,800.0
2012-10-08 12:00:00,88.08,88.08,88.0,88.01,2700.0,56.4558,56.4558,56.4045,56.4109,2700.0
2012-10-08 12:10:00,88.06,88.06,88.06,88.06,1200.0,56.4429,56.4429,56.4429,56.4429,1200.0
2012-10-08 12:20:00,88.08,88.08,88.01,88.03,2100.0,56.4558,56.4558,56.4109,56.4237,2100.0
2012-10-08 12:30:00,88.01,88.01,88.01,88.01,100.0,56.4109,56.4109,56.4109,56.4109,100.0
2012-10-08 12:40:00,88.08,88.08,88.02,88.02,4500.0,56.4558,56.4558,56.4173,56.4173,4500.0
2012-10-08 12:50:00,88.08,88.08,88.07,88.07,400.0,56.4558,56.4558,56.4494,56.4494,400.0
2012-10-08 13:00:00,88.02,88.08,88.02,88.08,400.0,56.4173,56.4558,56.4173,56.4558,400.0
2012-10-08 13:10:00,88.06,88.08,88.03,88.04,10200.0,56.4429,56.4558,56.4237,56.4301,10200.0
2012-10-08 13:20:00,88.05,88.06,88.01,88.06,8600.0,56.4365,56.4429,56.4109,56.4429,8600.0
2012-10-08 13:30:00,88.05,88.08,88.05,88.08,3100.0,56.4365,56.4558,56.4365,56.4558,3100.0
2012-10-08 13:40:00,88.07,88.08,88.04,88.05,33900.0,56.4494,56.4558,56.4301,56.4365,33900.0
2012-10-08 13:50:00,88.06,88.07,88.01,88.06,4200.0,56.4429,56.4494,56.4109,56.4429,4200.0
2012-10-08 14:00:00,88.05,88.07,88.01,88.07,1600.0,56.4365,56.4494,56.4109,56.4494,1600.0
2012-10-08 14:10:00,88.07,88.08,88.03,88.08,900.0,56.4494,56.4558,56.4237,56.4558,900.0
2012-10-08 14:20:00,88.08,88.1,88.03,88.08,3100.0,56.4558,56.4686,56.4237,56.4558,3100.0
2012-10-08 14:30:00,88.03,88.1,88.03,88.1,6900.0,56.4237,56.4686,56.4237,56.4686,6900.0
2012-10-08 14:40:00,88.09,88.1,88.01,88.01,15400.0,56.4622,56.4686,56.4109,56.4109,15400.0
2012-10-08 14:50:00,88.07,88.1,88.06,88.08,15500.0,56.4494,56.4686,56.4429,56.4558,15500.0
2012-10-08 15:00:00,88.1,88.11,88.07,88.11,8200.0,56.4686,56.475,56.4494,56.475,8200.0
2012-10-08 15:10:00,88.1,88.11,88.08,88.1,7900.0,56.4686,56.475,56.4558,56.4686,7900.0
2012-10-08 15:20:00,88.09,88.11,88.07,88.1,11800.0,56.4622,56.475,56.4494,56.4686,11800.0
2012-10-08 15:30:00,88.11,88.11,88.1,88.1,2100.0,56.475,56.475,56.4686,56.4686,2100.0
2012-10-08 15:40:00,88.11,88.11,88.09,88.11,400.0,56.475,56.475,56.4622,56.475,400.0
2012-10-08 15:50:00,88.1,88.11,88.07,88.08,10700.0,56.4686,56.475,56.4494,56.4558,10700.0
2012-10-09 09:30:00,88.01,88.02,87.97,88.0,11600.0,56.4109,56.4173,56.3853,56.4045,11600.0
2012-10-09 09:40:00,88.01,88.02,87.99,88.0,6900.0,56.4109,56.4173,56.3981,56.4045,6900.0
2012-10-09 09:50:00,88.0,88.04,88.0,88.04,3200.0,56.4045,56.4301,56.4045,56.4301,3200.0
2012-10-09 10:00:00,88.04,88.04,88.02,88.04,4000.0,56.4301,56.4301,56.4173,56.4301,4000.0
2012-10-09 10:10:00,88.04,88.04,88.03,88.04,3700.0,56.4301,56.4301,56.4237,56.4301,3700.0
2012-10-09 10:20:00,88.03,88.03,88.01,88.01,3000.0,56.4237,56.4237,56.4109,56.4109,3000.0
2012-10-09 10:30:00,88.02,88.04,88.02,88.04,4100.0,56.4173,56.4301,56.4173,56.4301,4100.0
2012-10-09 10:40:00,88.04,88.06,88.03,88.04,2500.0,56.4301,56.4429,56.4237,56.4301,2500.0
2012-10-09 10:50:00,88.07,88.07,88.05,88.07,900.0,56.4494,56.4494,56.4365,56.4494,900.0
2012-10-09 11:00:00,88.06,88.12,88.05,88.1,6200.0,56.4429,56.4814,56.4365,56.4686,6200.0
2012-10-09 11:10:00,88.11,88.12,88.09,88.12,3300.0,56.475,56.4814,56.4622,56.4814,3300.0
2012-10-09 11:20:00,88.1,88.13,88.09,88.1,3600.0,56.4686,56.4878,56.4622,56.4686,3600.0
2012-10-09 11:30:00,88.1,88.1,88.05,88.07,18300.0,56.4686,56.4686,56.4365,56.4494,18300.0
2012-10-09 11:40:00,88.07,88.11,88.07,88.07,1000.0,56.4494,56.475,56.4494,56.4494,1000.0
2012-10-09 11:50:00,88.07,88.11,88.07,88.07,3700.0,56.4494,56.475,56.4494,56.4494,3700.0
2012-10-09 12:00:00,88.07,88.11,88.07,88.1,14900.0,56.4494,56.475,56.4494,56.4686,14900.0
2012-10-09 12:10:00,88.1,88.12,88.07,88.11,11800.0,56.4686,56.4814,56.4494,56.475,11800.0
2012-10-09 12:20:00,88.12,88.12,88.08,88.08,2400.0,56.4814,56.4814,56.4558,56.4558,2400.0
2012-10-09 12:30:00,88.11,88.12,88.08,88.12,3100.0,56.475,56.4814,56.4558,56.4814,3100.0
2012-10-09 12:40:00,88.11,88.12,88.11,88.12,1200.0,56.475,56.4814,56.475,56.4814,1200.0
2012-10-09 12:50:00,88.11,88.13,88.11,88.13,900.0,56.475,56.4878,56.475,56.4878,900.0
2012-10-09 13:00:00,88.11,88.11,88.11,88.11,1200.0,56.475,56.475,56.475,56.475,1200.0
2012-10-09 13:10:00,88.09,88.12,88.09,88.11,2700.0,56.4622,56.4814,56.4622,56.475,2700.0
2012-10-09 13:20:00,88.12,88.12,88.11,88.12,4400.0,56.4814,56.4814,56.475,56.4814,4400.0
2012-10-09 13:30:00,88.11,88.12,88.11,88.11,1800.0,56.475,56.4814,56.475,56.475,1800.0
2012-10-09 13:40:00,88.11,88.12,88.09,88.11,1000.0,56.475,56.4814,56.4622,56.475,1000.0
2012-10-09 13:50:00,88.05,88.11,88.05,88.11,400.0,56.4365,56.475,56.4365,56.475,400.0
2012-10-09 14:00:00,88.05,88.1,88.05,88.08,1600.0,56.4365,56.4686,56.4365,56.4558,1600.0
2012-10-09 14:10:00,88.1,88.11,88.05,88.11,3800.0,56.4686,56.475,56.4365,56.475,3800.0
2012-10-09 14:20:00,88.08,88.08,88.06,88.07,1700.0,56.4558,56.4558,56.4429,56.4494,1700.0
2012-10-09 14:30:00,88.08,88.08,88.05,88.07,1100.0,56.4558,56.4558,56.4365,56.4494,1100.0
2012-10-09 14:40:00,88.06,88.08,88.05,88.05,4400.0,56.4429,56.4558,56.4365,56.4365,4400.0
2012-10-09 14:50:00,88.06,88.07,88.05,88.05,6600.0,56.4429,56.4494,56.4365,56.4365,6600.0
2012-10-09 15:00:00,88.03,88.05,88.03,88.05,2900.0,56.4237,56.4365,56.4237,56.4365,2900.0
2012-10-09 15:10:00,88.05,88.05,88.02,88.02,1600.0,56.4365,56.4365,56.4173,56.4173,1600.0
2012-10-09 15:20:00,88.04,88.04,88.03,88.03,1200.0,56.4301,56.4301,56.4237,56.4237,1200.0
2012-10-09 15:30:00,88.06,88.06,88.02,88.05,700.0,56.4429,56.4429,56.4173,56.4365,700.0
2012-10-09 15:40:00,88.08,88.09,88.07,88.07,1400.0,56.4558,56.4622,56.4494,56.4494,1400.0
2012-10-09 15:50:00,88.09,88.09,88.04,88.08,4200.0,56.4622,56.4622,56.4301,56.4558,4200.0
2012-10-10 09:30:00,87.98,87.98,87.92,87.94,9200.0,56.3917,56.3917,56.3532,56.366,9200.0
2012-10-10 09:40:00,87.98,87.98,87.96,87.98,1500.0,56.3917,56.3917,56.3789,56.3917,1500.0
2012-10-10 09:50:00,87.97,87.99,87.97,87.99,4100.0,56.3853,56.3981,56.3853,56.3981,4100.0
2012-10-10 10:00:00,87.95,87.96,87.93,87.93,600.0,56.3724,56.3789,56.3596,56.3596,600.0
2012-10-10 10:10:00,87.97,87.97,87.97,87.97,400.0,56.3853,56.3853,56.3853,56.3853,400.0
2012-10-10 10:20:00,87.97,87.97,87.95,87.95,900.0,56.3853,56.3853,56.3724,56.3724,900.0
2012-10-10 10:30:00,87.96,87.96,87.95,87.95,1100.0,56.3789,56.3789,56.3724,56.3724,1100.0
2012-10-10 10:40:00,87.97,87.97,87.95,87.97,3100.0,56.3853,56.3853,56.3724,56.3853,3100.0
2012-10-10 10:50:00,87.98,87.98,87.98,87.98,700.0,56.3917,56.3917,56.3917,56.3917,700.0
2012-10-10 11:00:00,87.99,87.99,87.95,87.98,6800.0,56.3981,56.3981,56.3724,56.3917,6800.0
2012-10-10 11:10:00,87.99,87.99,87.96,87.96,2200.0,56.3981,56.3981,56.3789,56.3789,2200.0
2012-10-10 11:20:00,87.99,87.99,87.95,87.99,600.0,56.3981,56.3981,56.3724,56.3981,600.0
2012-10-10 11:30:00,87.99,88.01,87.97,88.0,4600.0,56.3981,56.4109,56.3853,56.4045,4600.0
2012-10-10 11:40:00,88.01,88.04,87.98,87.98,800.0,56.4109,56.4301,56.3917,56.3917,800.0
2012-10-10 11:50:00,88.01,88.05,87.98,87.98,1000.0,56.4109,56.4365,56.3917,56.3917,1000.0
2012-10-10 12:00:00,88.0,88.03,88.0,88.03,1800.0,56.4045,56.4237,56.4045,56.4237,1800.0
2012-10-10 12:10:00,88.04,88.04,87.98,88.04,500.0,56.4301,56.4301,56.3917,56.4301,500.0
2012-10-10 12:20:00,88.0,88.05,88.0,88.04,9700.0,56.4045,56.4365,56.4045,56.4301,9700.0
2012-10-10 12:30:00,88.07,88.07,88.05,88.07,4800.0,56.4494,56.4494,56.4365,56.4494,4800.0
2012-10-10 12:40:00,88.06,88.06,88.04,88.04,1100.0,56.4429,56.4429,56.4301,56.4301,1100.0
2012-10-10 12:50:00,88.06,88.09,88.06,88.09,1900.0,56.4429,56.4622,56.4429,56.4622,1900.0
2012-10-10 13:00:00,88.11,88.16,88.11,88.16,8800.0,56.475,56.507,56.475,56.507,8800.0
2012-10-10 13:10:00,88.17,88.17,88.15,88.16,1500.0,56.5135,56.5135,56.5006,56.507,1500.0
2012-10-10 13:20:00,88.18,88.21,88.18,88.19,1200.0,56.5199,56.5391,56.5199,56.5263,1200.0
2012-10-10 13:30:00,88.15,88.19,88.15,88.19,400.0,56.5006,56.5263,56.5006,56.5263,400.0
2012-10-10 13:40:00,88.18,88.21,88.14,88.2,11300.0,56.5199,56.5391,56.4942,56.5327,11300.0
2012-10-10 13:50:00,88.15,88.24,88.15,88.24,6400.0,56.5006,56.5583,56.5006,56.5583,6400.0
2012-10-10 14:00:00,88.23,88.24,88.21,88.24,2900.0,56.5519,56.5583,56.5391,56.5583,2900.0
2012-10-10 14:10:00,88.21,88.23,88.21,88.21,2300.0,56.5391,56.5519,56.5391,56.5391,2300.0
2012-10-10 14:20:00,88.21,88.23,88.21,88.21,3400.0,56.5391,56.5519,56.5391,56.5391,3400.0
2012-10-10 14:30:00,88.23,88.23,88.22,88.22,5900.0,56.5519,56.5519,56.5455,56.5455,5900.0
2012-10-10 14:40:00,88.23,88.23,88.22,88.22,4200.0,56.5519,56.5519,56.5455,56.5455,4200.0
2012-10-10 14:50:00,88.23,88.24,88.21,88.21,6100.0,56.5519,56.5583,56.5391,56.5391,6100.0
2012-10-10 15:00:00,88.23,88.24,88.23,88.24,1800.0,56.5519,56.5583,56.5519,56.5583,1800.0
2012-10-10 15:10:00,88.24,88.24,88.21,88.24,10700.0,56.5583,56.5583,56.5391,56.5583,10700.0
2012-10-10 15:20:00,88.24,88.24,88.21,88.24,5000.0,56.5583,56.5583,56.5391,56.5583,5000.0
2012-10-10 15:30:00,88.24,88.25,88.23,88.24,1600.0,56.5583,56.5647,56.5519,56.5583,1600.0
2012-10-10 15:40:00,88.24,88.26,88.18,88.25,8300.0,56.5583,56.5711,56.5199,56.5647,8300.0
2012-10-10 15:50:00,88.24,88.26,88.24,88.26,3500.0,56.5583,56.5711,56.5583,56.5711,3500.0
2012-10-11 09:30:00,88.04,88.17,88.04,88.09,5700.0,56.4301,56.5135,56.4301,56.4622,5700.0
2012-10-11 09:40:00,88.15,88.17,88.13,88.17,1400.0,56.5006,56.5135,56.4878,56.5135,1400.0
2012-10-11 09:50:00,88.13,88.16,88.11,88.11,2500.0,56.4878,56.507,56.475,56.475,2500.0
2012-10-11 10:00:00,88.14,88.15,88.1,88.1,4000.0,56.4942,56.5006,56.4686,56.4686,4000.0
2012-10-11 10:10:00,88.13,88.13,88.08,88.11,400.0,56.4878,56.4878,56.4558,56.475,400.0
2012-10-11 10:20:00,88.1,88.12,88.1,88.12,1600.0,56.4686,56.4814,56.4686,56.4814,1600.0
2012-10-11 10:30:00,88.15,88.15,88.13,88.14,1700.0,56.5006,56.5006,56.4878,56.4942,1700.0
2012-10-11 10:40:00,88.13,88.15,88.12,88.15,15600.0,56.4878,56.5006,56.4814,56.5006,15600.0
2012-10-11 10:50:00,88.13,88.17,88.13,88.16,1300.0,56.4878,56.5135,56.4878,56.507,1300.0
2012-10-11 11:00:00,88.12,88.15,88.12,88.12,1400.0,56.4814,56.5006,56.4814,56.4814,1400.0
2012-10-11 11:10:00,88.15,88.18,88.15,88.18,8100.0,56.5006,56.5199,56.5006,56.5199,8100.0
2012-10-11 11:20:00,88.19,88.19,88.17,88.17,400.0,56.5263,56.5263,56.5135,56.5135,400.0
2012-10-11 11:30:00,88.17,88.2,88.17,88.2,800.0,56.5135,56.5327,56.5135,56.5327,800.0
2012-10-11 11:40:00,88.2,88.2,88.19,88.19,300.0,56.5327,56.5327,56.5263,56.5263,300.0
2012-10-11 11:50:00,88.2,88.22,88.19,88.22,300.0,56.5327,56.5455,56.5263,56.5455,300.0
2012-10-11 12:00:00,88.22,88.22,88.18,88.19,4100.0,56.5455,56.5455,56.5199,56.5263,4100.0
2012-10-11 12:10:00,88.22,88.24,88.21,88.24,1800.0,56.5455,56.5583,56.5391,56.5583,1800.0
2012-10-11 12:20:00,88.23,88.25,88.23,88.25,6100.0,56.5519,56.5647,56.5519,56.5647,6100.0
2012-10-11 12:30:00,88.28,88.31,88.24,88.31,2900.0,56.584,56.6032,56.5583,56.6032,2900.0
2012-10-11 12:40:00,88.33,88.33,88.31,88.33,2500.0,56.616,56.616,56.6032,56.616,2500.0
2012-10-11 12:50:00,88.32,88.33,88.24,88.24,3100.0,56.6096,56.616,56.5583,56.5583,3100.0
2012-10-11 13:00:00,88.26,88.29,88.19,88.22,6400.0,56.5711,56.5904,56.5263,56.5455,6400.0
2012-10-11 13:10:00,88.23,88.32,88.22,88.23,2200.0,56.5519,56.6096,56.5455,56.5519,2200.0
2012-10-11 13:20:00,88.3,88.34,88.3,88.34,6800.0,56.5968,56.6224,56.5968,56.6224,6800.0
2012-10-11 13:30:00,88.28,88.36,88.28,88.36,600.0,56.584,56.6352,56.584,56.6352,600.0
2012-10-11 13:40:00,88.38,88.38,88.38,88.38,200.0,56.6481,56.6481,56.6481,56.6481,200.0
2012-10-11 13:50:00,88.38,88.41,88.37,88.41,700.0,56.6481,56.6673,56.6416,56.6673,700.0
2012-10-11 14:00:00,88.4,88.4,88.37,88.4,9300.0,56.6609,56.6609,56.6416,56.6609,9300.0
2012-10-11 14:10:00,88.4,88.4,88.4,88.4,4300.0,56.6609,56.6609,56.6609,56.6609,4300.0
2012-10-11 14:20:00,88.4,88.4,88.33,88.34,13300.0,56.6609,56.6609,56.616,56.6224,13300.0
2012-10-11 14:30:00,88.33,88.36,88.33,88.35,1800.0,56.616,56.6352,56.616,56.6288,1800.0
2012-10-11 14:40:00,88.36,88.37,88.33,88.33,17800.0,56.6352,56.6416,56.616,56.616,17800.0
2012-10-11 14:50:00,88.36,88.38,88.33,88.36,26000.0,56.6352,56.6481,56.616,56.6352,26000.0
2012-10-11 15:00:00,88.39,88.39,88.38,88.38,700.0,56.6545,56.6545,56.6481,56.6481,700.0
2012-10-11 15:10:00,88.38,88.39,88.38,88.39,3000.0,56.6481,56.6545,56.6481,56.6545,3000.0
2012-10-11 15:20:00,88.35,88.39,88.35,88.36,2000.0,56.6288,56.6545,56.6288,56.6352,2000.0
2012-10-11 15:30:00,88.36,88.39,88.36,88.39,700.0,56.6352,56.6545,56.6352,56.6545,700.0
2012-10-11 15:40:00,88.38,88.39,88.36,88.38,2300.0,56.6481,56.6545,56.6352,56.6481,2300.0
2012-10-11 15:50:00,88.36,88.37,88.34,88.36,9200.0,56.6352,56.6416,56.6224,56.6352,9200.0
2012-10-12 09:30:00,88.5,88.5,88.4,88.49,4900.0,56.725,56.725,56.6609,56.7186,4900.0
2012-10-12 09:40:00,88.55,88.58,88.5,88.58,2900.0,56.757,56.7762,56.725,56.7762,2900.0
2012-10-12 09:50:00,88.5,88.59,88.5,88.54,3500.0,56.725,56.7827,56.725,56.7506,3500.0
2012-10-12 10:00:00,88.5,88.53,88.46,88.5,8700.0,56.725,56.7442,56.6993,56.725,8700.0
2012-10-12 10:10:00,88.53,88.55,88.53,88.53,6700.0,56.7442,56.757,56.7442,56.7442,6700.0
2012-10-12 10:20:00,88.54,88.55,88.54,88.55,900.0,56.7506,56.757,56.7506,56.757,900.0
2012-10-12 10:30:00,88.57,88.59,88.53,88.56,3000.0,56.7698,56.7827,56.7442,56.7634,3000.0
2012-10-12 10:40:00,88.53,88.56,88.53,88.56,11100.0,56.7442,56.7634,56.7442,56.7634,11100.0
2012-10-12 10:50:00,88.56,88.58,88.51,88.55,20200.0,56.7634,56.7762,56.7314,56.757,20200.0
2012-10-12 11:00:00,88.55,88.57,88.55,88.57,1500.0,56.757,56.7698,56.757,56.7698,1500.0
2012-10-12 11:10:00,88.59,88.6,88.58,88.58,700.0,56.7827,56.7891,56.7762,56.7762,700.0
2012-10-12 11:20:00,88.59,88.59,88.58,88.59,2600.0,56.7827,56.7827,56.7762,56.7827,2600.0
2012-10-12 11:30:00,88.63,88.67,88.6,88.67,1200.0,56.8083,56.8339,56.7891,56.8339,1200.0
2012-10-12 11:40:00,88.65,88.66,88.64,88.65,2800.0,56.8211,56.8275,56.8147,56.8211,2800.0
2012-10-12 11:50:00,88.62,88.67,88.62,88.67,1900.0,56.8019,56.8339,56.8019,56.8339,1900.0
2012-10-12 12:00:00,88.65,88.65,88.6,88.61,4200.0,56.8211,56.8211,56.7891,56.7955,4200.0
2012-10-12 12:10:00,88.62,88.62,88.62,88.62,800.0,56.8019,56.8019,56.8019,56.8019,800.0
2012-10-12 12:20:00,88.64,88.64,88.63,88.63,600.0,56.8147,56.8147,56.8083,56.8083,600.0
2012-10-12 12:30:00,88.61,88.62,88.61,88.61,700.0,56.7955,56.8019,56.7955,56.7955,700.0
2012-10-12 12:40:00,88.62,88.64,88.6,88.64,2300.0,56.8019,56.8147,56.7891,56.8147,2300.0
2012-10-12 12:50:00,88.64,88.64,88.6,88.62,14200.0,56.8147,56.8147,56.7891,56.8019,14200.0
2012-10-12 13:00:00,88.63,88.65,88.63,88.65,2000.0,56.8083,56.8211,56.8083,56.8211,2000.0
2012-10-12 13:10:00,88.65,88.65,88.65,88.65,400.0,56.8211,56.8211,56.8211,56.8211,400.0
2012-10-12 13:20:00,88.64,88.64,88.61,88.61,900.0,56.8147,56.8147,56.7955,56.7955,900.0
2012-10-12 13:30:00,88.65,88.65,88.6,88.61,5700.0,56.8211,56.8211,56.7891,56.7955,5700.0
2012-10-12 13:40:00,88.61,88.63,88.6,88.63,1500.0,56.7955,56.8083,56.7891,56.8083,1500.0
2012-10-12 13:50:00,88.63,88.63,88.57,88.63,149700.0,56.8083,56.8083,56.7698,56.8083,149700.0
2012-10-12 14:00:00,88.63,88.63,88.55,88.56,8800.0,56.8083,56.8083,56.757,56.7634,8800.0
2012-10-12 14:10:00,88.58,88.58,88.54,88.55,7900.0,56.7762,56.7762,56.7506,56.757,7900.0
2012-10-12 14:20:00,88.56,88.58,88.5,88.53,7400.0,56.7634,56.7762,56.725,56.7442,7400.0
2012-10-12 14:30:00,88.55,88.56,88.55,88.56,400.0,56.757,56.7634,56.757,56.7634,400.0
2012-10-12 14:40:00,88.54,88.56,88.52,88.52,2600.0,56.7506,56.7634,56.7378,56.7378,2600.0
2012-10-12 14:50:00,88.54,88.54,88.52,88.53,4500.0,56.7506,56.7506,56.7378,56.7442,4500.0
2012-10-12 15:00:00,88.52,88.53,88.51,88.51,4400.0,56.7378,56.7442,56.7314,56.7314,4400.0
2012-10-12 15:10:00,88.53,88.54,88.46,88.47,8500.0,56.7442,56.7506,56.6993,56.7057,8500.0
2012-10-12 15:20:00,88.49,88.52,88.46,88.52,2100.0,56.7186,56.7378,56.6993,56.7378,2100.0
2012-10-12 15:30:00,88.51,88.56,88.5,88.55,2500.0,56.7314,56.7634,56.725,56.757,2500.0
2012-10-12 15:40:00,88.57,88.57,88.54,88.54,800.0,56.7698,56.7698,56.7506,56.7506,800.0
2012-10-12 15:50:00,88.55,88.56,88.52,88.54,2500.0,56.757,56.7634,56.7378,56.7506,2500.0
2012-10-15 09:30:00,88.69,88.71,88.63,88.67,23300.0,56.8468,56.8596,56.8083,56.8339,23300.0
2012-10-15 09:40:00,88.71,88.71,88.66,88.69,5100.0,56.8596,56.8596,56.8275,56.8468,5100.0
2012-10-15 09:50:00,88.7,88.7,88.69,88.7,21600.0,56.8532,56.8532,56.8468,56.8532,21600.0
2012-10-15 10:00:00,88.73,88.73,88.7,88.7,2100.0,56.8724,56.8724,56.8532,56.8532,2100.0
2012-10-15 10:10:00,88.72,88.73,88.72,88.72,1000.0,56.866,56.8724,56.866,56.866,1000.0
2012-10-15 10:20:00,88.74,88.74,88.68,88.72,2500.0,56.8788,56.8788,56.8403,56.866,2500.0
2012-10-15 10:30:00,88.74,88.74,88.72,88.73,1900.0,56.8788,56.8788,56.866,56.8724,1900.0
2012-10-15 10:40:00,88.73,88.73,88.7,88.71,1000.0,56.8724,56.8724,56.8532,56.8596,1000.0
2012-10-15 10:50:00,88.7,88.73,88.68,88.72,6700.0,56.8532,56.8724,56.8403,56.866,6700.0
2012-10-15 11:00:00,88.71,88.72,88.68,88.72,2600.0,56.8596,56.866,56.8403,56.866,2600.0
2012-10-15 11:10:00,88.68,88.69,88.67,88.69,800.0,56.8403,56.8468,56.8339,56.8468,800.0
2012-10-15 11:20:00,88.68,88.68,88.67,88.67,400.0,56.8403,56.8403,56.8339,56.8339,400.0
2012-10-15 11:30:00,88.68,88.68,88.64,88.67,2800.0,56.8403,56.8403,56.8147,56.8339,2800.0
2012-10-15 11:40:00,88.68,88.68,88.64,88.68,4400.0,56.8403,56.8403,56.8147,56.8403,4400.0
2012-10-15 11:50:00,88.68,88.71,88.65,88.69,12500.0,56.8403,56.8596,56.8211,56.8468,12500.0
2012-10-15 12:00:00,88.69,88.69,88.67,88.68,5900.0,56.8468,56.8468,56.8339,56.8403,5900.0
2012-10-15 12:10:00,88.67,88.68,88.67,88.68,300.0,56.8339,56.8403,56.8339,56.8403,300.0
2012-10-15 12:20:00,88.67,88.68,88.64,88.64,5500.0,56.8339,56.8403,56.8147,56.8147,5500.0
2012-10-15 12:30:00,88.66,88.67,88.64,88.66,4300.0,56.8275,56.8339,56.8147,56.8275,4300.0
2012-10-15 12:40:00,88.67,88.67,88.64,88.65,7300.0,56.8339,56.8339,56.8147,56.8211,7300.0
2012-10-15 12:50:00,88.65,88.67,88.63,88.65,35600.0,56.8211,56.8339,56.8083,56.8211,35600.0
2012-10-15 13:00:00,88.63,88.65,88.61,88.63,17400.0,56.8083,56.8211,56.7955,56.8083,17400.0
2012-10-15 13:10:00,88.61,88.67,88.61,88.61,20700.0,56.7955,56.8339,56.7955,56.7955,20700.0
2012-10-15 13:20:00,88.61,88.67,88.61,88.66,1100.0,56.7955,56.8339,56.7955,56.8275,1100.0
2012-10-15 13:30:00,88.66,88.67,88.61,88.63,11100.0,56.8275,56.8339,56.7955,56.8083,11100.0
2012-10-15 13:40:00,88.64,88.66,88.62,88.63,4400.0,56.8147,56.8275,56.8019,56.8083,4400.0
2012-10-15 13:50:00,88.65,88.65,88.61,88.65,6900.0,56.8211,56.8211,56.7955,56.8211,6900.0
2012-10-15 14:00:00,88.61,88.61,88.6,88.6,700.0,56.7955,56.7955,56.7891,56.7891,700.0
2012-10-15 14:10:00,88.65,88.65,88.61,88.62,3600.0,56.8211,56.8211,56.7955,56.8019,3600.0
2012-10-15 14:20:00,88.61,88.65,88.61,88.64,4100.0,56.7955,56.8211,56.7955,56.8147,4100.0
2012-10-15 14:30:00,88.65,88.65,88.6,88.62,8000.0,56.8211,56.8211,56.7891,56.8019,8000.0
2012-10-15 14:40:00,88.61,88.72,88.61,88.67,15700.0,56.7955,56.866,56.7955,56.8339,15700.0
2012-10-15 14:50:00,88.7,88.71,88.62,88.69,9700.0,56.8532,56.8596,56.8019,56.8468,9700.0
2012-10-15 15:00:00,88.72,88.72,88.71,88.71,500.0,56.866,56.866,56.8596,56.8596,500.0
2012-10-15 15:10:00,88.69,88.71,88.66,88.71,1100.0,56.8468,56.8596,56.8275,56.8596,1100.0
2012-10-15 15:20:00,88.69,88.71,88.67,88.71,3100.0,56.8468,56.8596,56.8339,56.8596,3100.0
2012-10-15 15:30:00,88.65,88.69,88.65,88.68,1700.0,56.8211,56.8468,56.8211,56.8403,1700.0
2012-10-15 15:40:00,88.7,88.73,88.67,88.67,5600.0,56.8532,56.8724,56.8339,56.8339,5600.0
2012-10-15 15:50:00,88.67,88.68,88.61,88.64,7800.0,56.8339,56.8403,56.7955,56.8147,7800.0
2012-10-16 09:30:00,88.66,88.69,88.66,88.67,19900.0,56.8275,56.8468,56.8275,56.8339,19900.0
2012-10-16 09:40:00,88.63,88.69,88.63,88.69,1900.0,56.8083,56.8468,56.8083,56.8468,1900.0
2012-10-16 09:50:00,88.68,88.68,88.62,88.62,600.0,56.8403,56.8403,56.8019,56.8019,600.0
2012-10-16 10:00:00,88.63,88.65,88.62,88.64,6000.0,56.8083,56.8211,56.8019,56.8147,6000.0
2012-10-16 10:10:00,88.64,88.67,88.62,88.67,22800.0,56.8147,56.8339,56.8019,56.8339,22800.0
2012-10-16 10:20:00,88.67,88.69,88.67,88.68,1600.0,56.8339,56.8468,56.8339,56.8403,1600.0
2012-10-16 10:30:00,88.68,88.68,88.65,88.67,1300.0,56.8403,56.8403,56.8211,56.8339,1300.0
2012-10-16 10:40:00,88.63,88.66,88.63,88.65,1600.0,56.8083,56.8275,56.8083,56.8211,1600.0
2012-10-16 10:50:00,88.65,88.67,88.65,88.67,2100.0,56.8211,56.8339,56.8211,56.8339,2100.0
2012-10-16 11:00:00,88.68,88.7,88.64,88.7,1700.0,56.8403,56.8532,56.8147,56.8532,1700.0
2012-10-16 11:10:00,88.7,88.7,88.64,88.64,600.0,56.8532,56.8532,56.8147,56.8147,600.0
2012-10-16 11:20:00,88.68,88.71,88.67,88.71,2600.0,56.8403,56.8596,56.8339,56.8596,2600.0
2012-10-16 11:30:00,88.67,88.71,88.67,88.69,1200.0,56.8339,56.8596,56.8339,56.8468,1200.0
2012-10-16 11:40:00,88.7,88.71,88.67,88.71,2600.0,56.8532,56.8596,56.8339,56.8596,2600.0
2012-10-16 11:50:00,88.71,88.73,88.7,88.73,800.0,56.8596,56.8724,56.8532,56.8724,800.0
2012-10-16 12:00:00,88.68,88.72,88.68,88.68,9200.0,56.8403,56.866,56.8403,56.8403,9200.0
2012-10-16 12:10:00,88.71,88.71,88.7,88.7,1100.0,56.8596,56.8596,56.8532,56.8532,1100.0
2012-10-16 12:20:00,88.69,88.7,88.68,88.7,7600.0,56.8468,56.8532,56.8403,56.8532,7600.0
2012-10-16 12:30:00,88.7,88.72,88.7,88.7,3700.0,56.8532,56.866,56.8532,56.8532,3700.0
2012-10-16 12:40:00,88.73,88.73,88.68,88.71,1500.0,56.8724,56.8724,56.8403,56.8596,1500.0
2012-10-16 12:50:00,88.71,88.71,88.7,88.7,200.0,56.8596,56.8596,56.8532,56.8532,200.0
2012-10-16 13:00:00,88.71,88.72,88.71,88.72,900.0,56.8596,56.866,56.8596,56.866,900.0
2012-10-16 13:10:00,88.71,88.75,88.71,88.74,2800.0,56.8596,56.8852,56.8596,56.8788,2800.0
2012-10-16 13:20:00,88.74,88.75,88.74,88.74,700.0,56.8788,56.8852,56.8788,56.8788,700.0
2012-10-16 13:30:00,88.75,88.75,88.7,88.71,14300.0,56.8852,56.8852,56.8532,56.8596,14300.0
2012-10-16 13:40:00,88.69,88.73,88.69,88.73,18600.0,56.8468,56.8724,56.8468,56.8724,18600.0
2012-10-16 13:50:00,88.73,88.74,88.72,88.74,55700.0,56.8724,56.8788,56.866,56.8788,55700.0
2012-10-16 14:00:00,88.73,88.75,88.72,88.73,19800.0,56.8724,56.8852,56.866,56.8724,19800.0
2012-10-16 14:10:00,88.73,88.75,88.72,88.75,5100.0,56.8724,56.8852,56.866,56.8852,5100.0
2012-10-16 14:20:00,88.72,88.78,88.72,88.74,11100.0,56.866,56.9044,56.866,56.8788,11100.0
2012-10-16 14:30:00,88.72,88.75,88.72,88.75,13000.0,56.866,56.8852,56.866,56.8852,13000.0
2012-10-16 14:40:00,88.75,88.77,88.73,88.73,1700.0,56.8852,56.898,56.8724,56.8724,1700.0
2012-10-16 14:50:00,88.76,88.78,88.76,88.76,3600.0,56.8916,56.9044,56.8916,56.8916,3600.0
2012-10-16 15:00:00,88.76,88.78,88.76,88.78,1700.0,56.8916,56.9044,56.8916,56.9044,1700.0
2012-10-16 15:10:00,88.78,88.78,88.76,88.77,12700.0,56.9044,56.9044,56.8916,56.898,12700.0
2012-10-16 15:20:00,88.76,88.78,88.75,88.78,10500.0,56.8916,56.9044,56.8852,56.9044,10500.0
2012-10-16 15:30:00,88.75,88.75,88.74,88.75,11300.0,56.8852,56.8852,56.8788,56.8852,11300.0
2012-10-16 15:40:00,88.76,88.76,88.75,88.75,6000.0,56.8916,56.8916,56.8852,56.8852,6000.0
2012-10-16 15:50:00,88.75,88.76,88.67,88.75,13300.0,56.8852,56.8916,56.8339,56.8852,13300.0
2012-10-17 09:30:00,88.79,88.8,88.74,88.76,6000.0,56.9108,56.9173,56.8788,56.8916,6000.0
2012-10-17 09:40:00,88.76,88.8,88.76,88.79,1800.0,56.8916,56.9173,56.8916,56.9108,1800.0
2012-10-17 09:50:00,88.78,88.8,88.75,88.75,3900.0,56.9044,56.9173,56.8852,56.8852,3900.0
2012-10-17 10:00:00,88.74,88.74,88.74,88.74,500.0,56.8788,56.8788,56.8788,56.8788,500.0
2012-10-17 10:10:00,88.72,88.73,88.72,88.73,400.0,56.866,56.8724,56.866,56.8724,400.0
2012-10-17 10:20:00,88.71,88.71,88.7,88.7,1100.0,56.8596,56.8596,56.8532,56.8532,1100.0
2012-10-17 10:30:00,88.7,88.72,88.68,88.72,3400.0,56.8532,56.866,56.8403,56.866,3400.0
2012-10-17 10:40:00,88.7,88.72,88.68,88.68,1800.0,56.8532,56.866,56.8403,56.8403,1800.0
2012-10-17 10:50:00,88.7,88.7,88.65,88.7,3300.0,56.8532,56.8532,56.8211,56.8532,3300.0
2012-10-17 11:00:00,88.68,88.71,88.68,88.71,1700.0,56.8403,56.8596,56.8403,56.8596,1700.0
2012-10-17 11:10:00,88.71,88.71,88.68,88.7,300.0,56.8596,56.8596,56.8403,56.8532,300.0
2012-10-17 11:20:00,88.7,88.72,88.67,88.72,8400.0,56.8532,56.866,56.8339,56.866,8400.0
2012-10-17 11:30:00,88.68,88.72,88.67,88.72,2800.0,56.8403,56.866,56.8339,56.866,2800.0
2012-10-17 11:40:00,88.72,88.72,88.68,88.72,6800.0,56.866,56.866,56.8403,56.866,6800.0
2012-10-17 11:50:00,88.72,88.72,88.7,88.71,4100.0,56.866,56.866,56.8532,56.8596,4100.0
2012-10-17 12:00:00,88.71,88.72,88.69,88.69,1200.0,56.8596,56.866,56.8468,56.8468,1200.0
2012-10-17 12:10:00,88.71,88.71,88.68,88.69,4800.0,56.8596,56.8596,56.8403,56.8468,4800.0
2012-10-17 12:20:00,88.72,88.72,88.68,88.72,10600.0,56.866,56.866,56.8403,56.866,10600.0
2012-10-17 12:30:00,88.69,88.72,88.68,88.7,6200.0,56.8468,56.866,56.8403,56.8532,6200.0
2012-10-17 12:40:00,88.72,88.76,88.72,88.75,3700.0,56.866,56.8916,56.866,56.8852,3700.0
2012-10-17 12:50:00,88.72,88.74,88.72,88.72,2200.0,56.866,56.8788,56.866,56.866,2200.0
2012-10-17 13:00:00,88.72,88.73,88.72,88.72,4500.0,56.866,56.8724,56.866,56.866,4500.0
2012-10-17 13:10:00,88.73,88.73,88.71,88.73,2700.0,56.8724,56.8724,56.8596,56.8724,2700.0
2012-10-17 13:20:00,88.73,88.74,88.7,88.72,8500.0,56.8724,56.8788,56.8532,56.866,8500.0
2012-10-17 13:30:00,88.72,88.74,88.72,88.72,1300.0,56.866,56.8788,56.866,56.866,1300.0
2012-10-17 13:40:00,88.73,88.76,88.73,88.75,4300.0,56.8724,56.8916,56.8724,56.8852,4300.0
2012-10-17 13:50:00,88.76,88.76,88.74,88.76,3600.0,56.8916,56.8916,56.8788,56.8916,3600.0
2012-10-17 14:00:00,88.76,88.76,88.7,88.72,3000.0,56.8916,56.8916,56.8532,56.866,3000.0
2012-10-17 14:10:00,88.71,88.72,88.68,88.68,1100.0,56.8596,56.866,56.8403,56.8403,1100.0
2012-10-17 14:20:00,88.68,88.71,88.68,88.7,3600.0,56.8403,56.8596,56.8403,56.8532,3600.0
2012-10-17 14:30:00,88.7,88.7,88.63,88.65,5200.0,56.8532,56.8532,56.8083,56.8211,5200.0
2012-10-17 14:40:00,88.67,88.67,88.64,88.65,16000.0,56.8339,56.8339,56.8147,56.8211,16000.0
2012-10-17 14:50:00,88.65,88.67,88.64,88.65,2900.0,56.8211,56.8339,56.8147,56.8211,2900.0
2012-10-17 15:00:00,88.66,88.69,88.65,88.68,137200.0,56.8275,56.8468,56.8211,56.8403,137200.0
2012-10-17 15:10:00,88.67,88.7,88.67,88.7,9500.0,56.8339,56.8532,56.8339,56.8532,9500.0
2012-10-17 15:20:00,88.71,88.72,88.68,88.7,50500.0,56.8596,56.866,56.8403,56.8532,50500.0
2012-10-17 15:30:00,88.69,88.7,88.67,88.7,12500.0,56.8468,56.8532,56.8339,56.8532,12500.0
2012-10-17 15:40:00,88.68,88.74,88.68,88.7,299100.0,56.8403,56.8788,56.8403,56.8532,299100.0
2012-10-17 15:50:00,88.72,88.74,88.69,88.7,109600.0,56.866,56.8788,56.8468,56.8532,109600.0
2012-10-18 09:30:00,88.66,88.67,88.62,88.65,14100.0,56.8275,56.8339,56.8019,56.8211,14100.0
2012-10-18 09:40:00,88.67,88.7,88.6,88.7,1200.0,56.8339,56.8532,56.7891,56.8532,1200.0
2012-10-18 09:50:00,88.65,88.65,88.62,88.62,400.0,56.8211,56.8211,56.8019,56.8019,400.0
2012-10-18 10:00:00,88.61,88.68,88.6,88.68,11700.0,56.7955,56.8403,56.7891,56.8403,11700.0
2012-10-18 10:10:00,88.67,88.73,88.67,88.73,400.0,56.8339,56.8724,56.8339,56.8724,400.0
2012-10-18 10:20:00,88.72,88.72,88.7,88.72,2000.0,56.866,56.866,56.8532,56.866,2000.0
2012-10-18 10:30:00,88.72,88.72,88.67,88.68,32600.0,56.866,56.866,56.8339,56.8403,32600.0
2012-10-18 10:40:00,88.68,88.71,88.67,88.69,28500.0,56.8403,56.8596,56.8339,56.8468,28500.0
2012-10-18 10:50:00,88.7,88.7,88.61,88.64,20900.0,56.8532,56.8532,56.7955,56.8147,20900.0
2012-10-18 11:00:00,88.61,88.63,88.58,88.63,28200.0,56.7955,56.8083,56.7762,56.8083,28200.0
2012-10-18 11:10:00,88.64,88.66,88.61,88.62,21700.0,56.8147,56.8275,56.7955,56.8019,21700.0
2012-10-18 11:20:00,88.62,88.67,88.62,88.66,19300.0,56.8019,56.8339,56.8019,56.8275,19300.0
2012-10-18 11:30:00,88.66,88.66,88.63,88.65,34300.0,56.8275,56.8275,56.8083,56.8211,34300.0
2012-10-18 11:40:00,88.65,88.65,88.58,88.62,21200.0,56.8211,56.8211,56.7762,56.8019,21200.0
2012-10-18 11:50:00,88.63,88.64,88.58,88.61,2100.0,56.8083,56.8147,56.7762,56.7955,2100.0
2012-10-18 12:00:00,88.61,88.62,88.58,88.62,13500.0,56.7955,56.8019,56.7762,56.8019,13500.0
2012-10-18 12:10:00,88.61,88.64,88.59,88.63,11700.0,56.7955,56.8147,56.7827,56.8083,11700.0
2012-10-18 12:20:00,88.63,88.63,88.6,88.62,25300.0,56.8083,56.8083,56.7891,56.8019,25300.0
2012-10-18 12:30:00,88.62,88.69,88.6,88.64,31900.0,56.8019,56.8468,56.7891,56.8147,31900.0
2012-10-18 12:40:00,88.69,88.7,88.64,88.7,10200.0,56.8468,56.8532,56.8147,56.8532,10200.0
2012-10-18 12:50:00,88.7,88.71,88.64,88.68,27700.0,56.8532,56.8596,56.8147,56.8403,27700.0
2012-10-18 13:00:00,88.66,88.71,88.63,88.63,8300.0,56.8275,56.8596,56.8083,56.8083,8300.0
2012-10-18 13:10:00,88.68,88.68,88.66,88.68,2200.0,56.8403,56.8403,56.8275,56.8403,2200.0
2012-10-18 13:20:00,88.66,88.66,88.61,88.65,1700.0,56.8275,56.8275,56.7955,56.8211,1700.0
2012-10-18 13:30:00,88.65,88.65,88.62,88.64,1200.0,56.8211,56.8211,56.8019,56.8147,1200.0
2012-10-18 13:40:00,88.66,88.68,88.66,88.67,1100.0,56.8275,56.8403,56.8275,56.8339,1100.0
2012-10-18 13:50:00,88.68,88.68,88.67,88.67,300.0,56.8403,56.8403,56.8339,56.8339,300.0
2012-10-18 14:00:00,88.67,88.68,88.66,88.68,2200.0,56.8339,56.8403,56.8275,56.8403,2200.0
2012-10-18 14:10:00,88.67,88.68,88.6,88.61,12400.0,56.8339,56.8403,56.7891,56.7955,12400.0
2012-10-18 14:20:00,88.62,88.64,88.61,88.64,30600.0,56.8019,56.8147,56.7955,56.8147,30600.0
2012-10-18 14:30:00,88.65,88.68,88.64,88.66,15400.0,56.8211,56.8403,56.8147,56.8275,15400.0
2012-10-18 14:40:00,88.66,88.68,88.63,88.65,9200.0,56.8275,56.8403,56.8083,56.8211,9200.0
2012-10-18 14:50:00,88.67,88.67,88.63,88.64,13900.0,56.8339,56.8339,56.8083,56.8147,13900.0
2012-10-18 15:00:00,88.64,88.65,88.53,88.57,14100.0,56.8147,56.8211,56.7442,56.7698,14100.0
2012-10-18 15:10:00,88.57,88.59,88.56,88.59,16400.0,56.7698,56.7827,56.7634,56.7827,16400.0
2012-10-18 15:20:00,88.57,88.59,88.57,88.59,5600.0,56.7698,56.7827,56.7698,56.7827,5600.0
2012-10-18 15:30:00,88.59,88.59,88.55,88.58,6000.0,56.7827,56.7827,56.757,56.7762,6000.0
2012-10-18 15:40:00,88.58,88.59,88.57,88.59,5600.0,56.7762,56.7827,56.7698,56.7827,5600.0
2012-10-18 15:50:00,88.58,88.6,88.55,88.59,13500.0,56.7762,56.7891,56.757,56.7827,13500.0
2012-10-19 09:30:00,88.64,88.64,88.52,88.55,8700.0,56.8147,56.8147,56.7378,56.757,8700.0
2012-10-19 09:40:00,88.53,88.57,88.53,88.57,3600.0,56.7442,56.7698,56.7442,56.7698,3600.0
2012-10-19 09:50:00,88.53,88.58,88.52,88.58,4100.0,56.7442,56.7762,56.7378,56.7762,4100.0
2012-10-19 10:00:00,88.62,88.62,88.61,88.61,2200.0,56.8019,56.8019,56.7955,56.7955,2200.0
2012-10-19 10:10:00,88.57,88.61,88.52,88.52,1100.0,56.7698,56.7955,56.7378,56.7378,1100.0
2012-10-19 10:20:00,88.62,88.62,88.6,88.6,3100.0,56.8019,56.8019,56.7891,56.7891,3100.0
2012-10-19 10:30:00,88.6,88.6,88.53,88.53,700.0,56.7891,56.7891,56.7442,56.7442,700.0
2012-10-19 10:40:00,88.6,88.62,88.53,88.62,1900.0,56.7891,56.8019,56.7442,56.8019,1900.0
2012-10-19 10:50:00,88.62,88.62,88.55,88.55,1700.0,56.8019,56.8019,56.757,56.757,1700.0
2012-10-19 11:00:00,88.55,88.58,88.52,88.54,4700.0,56.757,56.7762,56.7378,56.7506,4700.0
2012-10-19 11:10:00,88.56,88.64,88.56,88.63,2200.0,56.7634,56.8147,56.7634,56.8083,2200.0
2012-10-19 11:20:00,88.55,88.64,88.54,88.54,2900.0,56.757,56.8147,56.7506,56.7506,2900.0
2012-10-19 11:30:00,88.54,88.63,88.54,88.55,2200.0,56.7506,56.8083,56.7506,56.757,2200.0
2012-10-19 11:40:00,88.55,88.64,88.55,88.62,2400.0,56.757,56.8147,56.757,56.8019,2400.0
2012-10-19 11:50:00,88.61,88.67,88.57,88.66,12200.0,56.7955,56.8339,56.7698,56.8275,12200.0
2012-10-19 12:00:00,88.66,88.71,88.58,88.66,15200.0,56.8275,56.8596,56.7762,56.8275,15200.0
2012-10-19 12:10:00,88.69,88.69,88.58,88.67,6300.0,56.8468,56.8468,56.7762,56.8339,6300.0
2012-10-19 12:20:00,88.66,88.67,88.61,88.65,1800.0,56.8275,56.8339,56.7955,56.8211,1800.0
2012-10-19 12:30:00,88.62,88.67,88.62,88.65,14100.0,56.8019,56.8339,56.8019,56.8211,14100.0
2012-10-19 12:40:00,88.62,88.65,88.62,88.65,2600.0,56.8019,56.8211,56.8019,56.8211,2600.0
2012-10-19 12:50:00,88.66,88.66,88.58,88.61,5200.0,56.8275,56.8275,56.7762,56.7955,5200.0
2012-10-19 13:00:00,88.61,88.67,88.61,88.65,2100.0,56.7955,56.8339,56.7955,56.8211,2100.0
2012-10-19 13:10:00,88.61,88.67,88.61,88.64,2600.0,56.7955,56.8339,56.7955,56.8147,2600.0
2012-10-19 13:20:00,88.63,88.64,88.63,88.63,2800.0,56.8083,56.8147,56.8083,56.8083,2800.0
2012-10-19 13:30:00,88.63,88.65,88.63,88.65,700.0,56.8083,56.8211,56.8083,56.8211,700.0
2012-10-19 13:40:00,88.62,88.63,88.62,88.63,3700.0,56.8019,56.8083,56.8019,56.8083,3700.0
2012-10-19 13:50:00,88.65,88.67,88.65,88.67,1500.0,56.8211,56.8339,56.8211,56.8339,1500.0
2012-10-19 14:00:00,88.66,88.66,88.62,88.63,4000.0,56.8275,56.8275,56.8019,56.8083,4000.0
2012-10-19 14:10:00,88.61,88.65,88.61,88.64,2500.0,56.7955,56.8211,56.7955,56.8147,2500.0
2012-10-19 14:20:00,88.64,88.67,88.62,88.62,11900.0,56.8147,56.8339,56.8019,56.8019,11900.0
2012-10-19 14:30:00,88.66,88.66,88.63,88.63,3600.0,56.8275,56.8275,56.8083,56.8083,3600.0
2012-10-19 14:40:00,88.67,88.67,88.63,88.67,5800.0,56.8339,56.8339,56.8083,56.8339,5800.0
2012-10-19 14:50:00,88.66,88.66,88.63,88.63,700.0,56.8275,56.8275,56.8083,56.8083,700.0
2012-10-19 15:00:00,88.63,88.65,88.63,88.63,1500.0,56.8083,56.8211,56.8083,56.8083,1500.0
2012-10-19 15:10:00,88.64,88.65,88.63,88.64,11200.0,56.8147,56.8211,56.8083,56.8147,11200.0
2012-10-19 15:20:00,88.64,88.64,88.61,88.61,5400.0,56.8147,56.8147,56.7955,56.7955,5400.0
2012-10-19 15:30:00,88.61,88.61,88.58,88.58,700.0,56.7955,56.7955,56.7762,56.7762,700.0
2012-10-19 15:40:00,88.58,88.61,88.58,88.61,10500.0,56.7762,56.7955,56.7762,56.7955,10500.0
2012-10-19 15:50:00,88.61,88.61,88.56,88.59,3800.0,56.7955,56.7955,56.7634,56.7827,3800.0
2012-10-22 09:30:00,88.52,88.52,88.38,88.39,40900.0,56.7378,56.7378,56.6481,56.6545,40900.0
2012-10-22 09:40:00,88.4,88.42,88.38,88.42,9900.0,56.6609,56.6737,56.6481,56.6737,9900.0
2012-10-22 09:50:00,88.42,88.42,88.4,88.4,2900.0,56.6737,56.6737,56.6609,56.6609,2900.0
2012-10-22 10:00:00,88.4,88.42,88.4,88.41,10300.0,56.6609,56.6737,56.6609,56.6673,10300.0
2012-10-22 10:10:00,88.4,88.42,88.4,88.41,2300.0,56.6609,56.6737,56.6609,56.6673,2300.0
2012-10-22 10:20:00,88.39,88.39,88.33,88.38,13800.0,56.6545,56.6545,56.616,56.6481,13800.0
2012-10-22 10:30:00,88.37,88.38,88.34,88.38,2700.0,56.6416,56.6481,56.6224,56.6481,2700.0
2012-10-22 10:40:00,88.34,88.39,88.34,88.39,10300.0,56.6224,56.6545,56.6224,56.6545,10300.0
2012-10-22 10:50:00,88.39,88.39,88.36,88.36,400.0,56.6545,56.6545,56.6352,56.6352,400.0
2012-10-22 11:00:00,88.37,88.38,88.37,88.38,1500.0,56.6416,56.6481,56.6416,56.6481,1500.0
2012-10-22 11:10:00,88.39,88.39,88.38,88.38,700.0,56.6545,56.6545,56.6481,56.6481,700.0
2012-10-22 11:20:00,88.39,88.39,88.37,88.39,500.0,56.6545,56.6545,56.6416,56.6545,500.0
2012-10-22 11:30:00,88.4,88.41,88.36,88.36,2100.0,56.6609,56.6673,56.6352,56.6352,2100.0
2012-10-22 11:40:00,88.41,88.41,88.37,88.38,5500.0,56.6673,56.6673,56.6416,56.6481,5500.0
2012-10-22 11:50:00,88.34,88.39,88.34,88.39,1800.0,56.6224,56.6545,56.6224,56.6545,1800.0
2012-10-22 12:00:00,88.41,88.42,88.4,88.41,8100.0,56.6673,56.6737,56.6609,56.6673,8100.0
2012-10-22 12:10:00,88.41,88.42,88.41,88.42,600.0,56.6673,56.6737,56.6673,56.6737,600.0
2012-10-22 12:20:00,88.43,88.43,88.42,88.43,16200.0,56.6801,56.6801,56.6737,56.6801,16200.0
2012-10-22 12:30:00,88.39,88.43,88.39,88.41,1200.0,56.6545,56.6801,56.6545,56.6673,1200.0
2012-10-22 12:40:00,88.43,88.43,88.42,88.42,3400.0,56.6801,56.6801,56.6737,56.6737,3400.0
2012-10-22 12:50:00,88.4,88.43,88.39,88.43,3300.0,56.6609,56.6801,56.6545,56.6801,3300.0
2012-10-22 13:00:00,88.43,88.43,88.4,88.42,7100.0,56.6801,56.6801,56.6609,56.6737,7100.0
2012-10-22 13:10:00,88.42,88.43,88.39,88.39,7600.0,56.6737,56.6801,56.6545,56.6545,7600.0
2012-10-22 13:20:00,88.43,88.43,88.39,88.42,16500.0,56.6801,56.6801,56.6545,56.6737,16500.0
2012-10-22 13:30:00,88.46,88.46,88.41,88.45,1500.0,56.6993,56.6993,56.6673,56.6929,1500.0
2012-10-22 13:40:00,88.44,88.46,88.42,88.42,1700.0,56.6865,56.6993,56.6737,56.6737,1700.0
2012-10-22 13:50:00,88.41,88.46,88.4,88.46,2400.0,56.6673,56.6993,56.6609,56.6993,2400.0
2012-10-22 14:00:00,88.45,88.46,88.43,88.45,8200.0,56.6929,56.6993,56.6801,56.6929,8200.0
2012-10-22 14:10:00,88.43,88.45,88.43,88.44,11000.0,56.6801,56.6929,56.6801,56.6865,11000.0
2012-10-22 14:20:00,88.46,88.46,88.35,88.39,18200.0,56.6993,56.6993,56.6288,56.6545,18200.0
2012-10-22 14:30:00,88.42,88.42,88.38,88.39,1600.0,56.6737,56.6737,56.6481,56.6545,1600.0
2012-10-22 14:40:00,88.39,88.42,88.39,88.4,6500.0,56.6545,56.6737,56.6545,56.6609,6500.0
2012-10-22 14:50:00,88.4,88.4,88.38,88.4,2300.0,56.6609,56.6609,56.6481,56.6609,2300.0
2012-10-22 15:00:00,88.38,88.4,88.38,88.39,2400.0,56.6481,56.6609,56.6481,56.6545,2400.0
2012-10-22 15:10:00,88.38,88.38,88.35,88.38,3000.0,56.6481,56.6481,56.6288,56.6481,3000.0
2012-10-22 15:20:00,88.37,88.38,88.35,88.38,1200.0,56.6416,56.6481,56.6288,56.6481,1200.0
2012-10-22 15:30:00,88.37,88.38,88.36,88.38,2700.0,56.6416,56.6481,56.6352,56.6481,2700.0
2012-10-22 15:40:00,88.37,88.37,88.37,88.37,500.0,56.6416,56.6416,56.6416,56.6416,500.0
2012-10-22 15:50:00,88.38,88.38,88.25,88.33,16300.0,56.6481,56.6481,56.5647,56.616,16300.0
2012-10-23 09:30:00,88.32,88.33,88.21,88.3,23000.0,56.6096,56.616,56.5391,56.5968,23000.0
2012-10-23 09:40:00,88.32,88.32,88.26,88.31,1900.0,56.6096,56.6096,56.5711,56.6032,1900.0
2012-10-23 09:50:00,88.31,88.33,88.3,88.33,7300.0,56.6032,56.616,56.5968,56.616,7300.0
2012-10-23 10:00:00,88.3,88.33,88.29,88.29,10200.0,56.5968,56.616,56.5904,56.5904,10200.0
2012-10-23 10:10:00,88.29,88.31,88.29,88.31,2900.0,56.5904,56.6032,56.5904,56.6032,2900.0
2012-10-23 10:20:00,88.31,88.34,88.3,88.34,4000.0,56.6032,56.6224,56.5968,56.6224,4000.0
2012-10-23 10:30:00,88.32,88.38,88.32,88.38,2000.0,56.6096,56.6481,56.6096,56.6481,2000.0
2012-10-23 10:40:00,88.34,88.38,88.33,88.34,3800.0,56.6224,56.6481,56.616,56.6224,3800.0
2012-10-23 10:50:00,88.35,88.37,88.35,88.35,1800.0,56.6288,56.6416,56.6288,56.6288,1800.0
2012-10-23 11:00:00,88.34,88.37,88.3,88.36,8600.0,56.6224,56.6416,56.5968,56.6352,8600.0
2012-10-23 11:10:00,88.35,88.36,88.32,88.32,1200.0,56.6288,56.6352,56.6096,56.6096,1200.0
2012-10-23 11:20:00,88.33,88.35,88.33,88.33,900.0,56.616,56.6288,56.616,56.616,900.0
2012-10-23 11:30:00,88.33,88.33,88.29,88.31,3300.0,56.616,56.616,56.5904,56.6032,3300.0
2012-10-23 11:40:00,88.37,88.37,88.3,88.37,5100.0,56.6416,56.6416,56.5968,56.6416,5100.0
2012-10-23 11:50:00,88.37,88.37,88.31,88.34,12100.0,56.6416,56.6416,56.6032,56.6224,12100.0
2012-10-23 12:00:00,88.34,88.36,88.34,88.36,2300.0,56.6224,56.6352,56.6224,56.6352,2300.0
2012-10-23 12:10:00,88.35,88.36,88.33,88.33,1400.0,56.6288,56.6352,56.616,56.616,1400.0
2012-10-23 12:20:00,88.35,88.35,88.34,88.34,800.0,56.6288,56.6288,56.6224,56.6224,800.0
2012-10-23 12:30:00,88.32,88.34,88.32,88.34,9200.0,56.6096,56.6224,56.6096,56.6224,9200.0
2012-10-23 12:40:00,88.32,88.34,88.31,88.31,1100.0,56.6096,56.6224,56.6032,56.6032,1100.0
2012-10-23 12:50:00,88.34,88.35,88.31,88.33,5600.0,56.6224,56.6288,56.6032,56.616,5600.0
2012-10-23 13:00:00,88.32,88.36,88.32,88.36,900.0,56.6096,56.6352,56.6096,56.6352,900.0
2012-10-23 13:10:00,88.35,88.38,88.35,88.38,8000.0,56.6288,56.6481,56.6288,56.6481,8000.0
2012-10-23 13:20:00,88.39,88.4,88.39,88.4,3700.0,56.6545,56.6609,56.6545,56.6609,3700.0
2012-10-23 13:30:00,88.4,88.4,88.36,88.38,7800.0,56.6609,56.6609,56.6352,56.6481,7800.0
2012-10-23 13:40:00,88.35,88.39,88.32,88.32,10800.0,56.6288,56.6545,56.6096,56.6096,10800.0
2012-10-23 13:50:00,88.37,88.4,88.37,88.4,2400.0,56.6416,56.6609,56.6416,56.6609,2400.0
2012-10-23 14:00:00,88.37,88.37,88.34,88.34,2500.0,56.6416,56.6416,56.6224,56.6224,2500.0
2012-10-23 14:10:00,88.34,88.41,88.34,88.41,6500.0,56.6224,56.6673,56.6224,56.6673,6500.0
2012-10-23 14:20:00,88.41,88.41,88.36,88.36,113000.0,56.6673,56.6673,56.6352,56.6352,113000.0
2012-10-23 14:30:00,88.38,88.43,88.35,88.35,51400.0,56.6481,56.6801,56.6288,56.6288,51400.0
2012-10-23 14:40:00,88.36,88.4,88.36,88.4,32200.0,56.6352,56.6609,56.6352,56.6609,32200.0
2012-10-23 14:50:00,88.4,88.41,88.38,88.39,17400.0,56.6609,56.6673,56.6481,56.6545,17400.0
2012-10-23 15:00:00,88.41,88.41,88.39,88.4,1900.0,56.6673,56.6673,56.6545,56.6609,1900.0
2012-10-23 15:10:00,88.4,88.41,88.4,88.41,13800.0,56.6609,56.6673,56.6609,56.6673,13800.0
2012-10-23 15:20:00,88.4,88.41,88.39,88.39,3400.0,56.6609,56.6673,56.6545,56.6545,3400.0
2012-10-23 15:30:00,88.4,88.43,88.4,88.43,3600.0,56.6609,56.6801,56.6609,56.6801,3600.0
2012-10-23 15:40:00,88.43,88.43,88.41,88.43,2400.0,56.6801,56.6801,56.6673,56.6801,2400.0
2012-10-23 15:50:00,88.41,88.43,88.41,88.43,11200.0,56.6673,56.6801,56.6673,56.6801,11200.0
2012-10-24 09:30:00,88.32,88.37,88.28,88.29,16500.0,56.6096,56.6416,56.584,56.5904,16500.0
2012-10-24 09:40:00,88.31,88.34,88.31,88.33,3600.0,56.6032,56.6224,56.6032,56.616,3600.0
2012-10-24 09:50:00,88.33,88.39,88.28,88.31,3300.0,56.616,56.6545,56.584,56.6032,3300.0
2012-10-24 10:00:00,88.31,88.39,88.31,88.35,2600.0,56.6032,56.6545,56.6032,56.6288,2600.0
2012-10-24 10:10:00,88.4,88.42,88.36,88.42,5900.0,56.6609,56.6737,56.6352,56.6737,5900.0
2012-10-24 10:20:00,88.42,88.42,88.41,88.42,2900.0,56.6737,56.6737,56.6673,56.6737,2900.0
2012-10-24 10:30:00,88.42,88.42,88.34,88.34,6100.0,56.6737,56.6737,56.6224,56.6224,6100.0
2012-10-24 10:40:00,88.42,88.42,88.35,88.39,5600.0,56.6737,56.6737,56.6288,56.6545,5600.0
2012-10-24 10:50:00,88.4,88.4,88.38,88.39,1000.0,56.6609,56.6609,56.6481,56.6545,1000.0
2012-10-24 11:00:00,88.39,88.39,88.36,88.37,3200.0,56.6545,56.6545,56.6352,56.6416,3200.0
2012-10-24 11:10:00,88.37,88.4,88.36,88.39,3600.0,56.6416,56.6609,56.6352,56.6545,3600.0
2012-10-24 11:20:00,88.4,88.41,88.36,88.4,37200.0,56.6609,56.6673,56.6352,56.6609,37200.0
2012-10-24 11:30:00,88.39,88.4,88.38,88.39,1500.0,56.6545,56.6609,56.6481,56.6545,1500.0
2012-10-24 11:40:00,88.38,88.38,88.37,88.38,900.0,56.6481,56.6481,56.6416,56.6481,900.0
2012-10-24 11:50:00,88.37,88.4,88.36,88.4,1800.0,56.6416,56.6609,56.6352,56.6609,1800.0
2012-10-24 12:00:00,88.38,88.42,88.36,88.42,2800.0,56.6481,56.6737,56.6352,56.6737,2800.0
2012-10-24 12:10:00,88.38,88.43,88.38,88.4,2900.0,56.6481,56.6801,56.6481,56.6609,2900.0
2012-10-24 12:20:00,88.39,88.39,88.39,88.39,300.0,56.6545,56.6545,56.6545,56.6545,300.0
2012-10-24 12:30:00,88.39,88.4,88.37,88.39,3700.0,56.6545,56.6609,56.6416,56.6545,3700.0
2012-10-24 12:40:00,88.4,88.4,88.39,88.39,300.0,56.6609,56.6609,56.6545,56.6545,300.0
2012-10-24 12:50:00,88.43,88.43,88.38,88.43,2200.0,56.6801,56.6801,56.6481,56.6801,2200.0
2012-10-24 13:00:00,88.38,88.39,88.38,88.39,3300.0,56.6481,56.6545,56.6481,56.6545,3300.0
2012-10-24 13:10:00,88.44,88.46,88.4,88.45,1300.0,56.6865,56.6993,56.6609,56.6929,1300.0
2012-10-24 13:20:00,88.45,88.47,88.43,88.45,11800.0,56.6929,56.7057,56.6801,56.6929,11800.0
2012-10-24 13:30:00,88.39,88.45,88.39,88.42,1300.0,56.6545,56.6929,56.6545,56.6737,1300.0
2012-10-24 13:40:00,88.42,88.45,88.4,88.44,2700.0,56.6737,56.6929,56.6609,56.6865,2700.0
2012-10-24 13:50:00,88.44,88.45,88.41,88.45,16800.0,56.6865,56.6929,56.6673,56.6929,16800.0
2012-10-24 14:00:00,88.42,88.44,88.41,88.44,10300.0,56.6737,56.6865,56.6673,56.6865,10300.0
2012-10-24 14:10:00,88.42,88.59,88.42,88.44,13800.0,56.6737,56.7827,56.6737,56.6865,13800.0
2012-10-24 14:20:00,88.44,88.48,88.4,88.4,6300.0,56.6865,56.7122,56.6609,56.6609,6300.0
2012-10-24 14:30:00,88.45,88.47,88.4,88.46,11600.0,56.6929,56.7057,56.6609,56.6993,11600.0
2012-10-24 14:40:00,88.47,88.47,88.47,88.47,800.0,56.7057,56.7057,56.7057,56.7057,800.0
2012-10-24 14:50:00,88.48,88.48,88.4,88.47,1900.0,56.7122,56.7122,56.6609,56.7057,1900.0
2012-10-24 15:00:00,88.45,88.45,88.45,88.45,100.0,56.6929,56.6929,56.6929,56.6929,100.0
2012-10-24 15:10:00,88.47,88.47,88.46,88.47,2600.0,56.7057,56.7057,56.6993,56.7057,2600.0
2012-10-24 15:20:00,88.46,88.5,88.44,88.49,5100.0,56.6993,56.725,56.6865,56.7186,5100.0
2012-10-24 15:30:00,88.48,88.5,88.46,88.46,8000.0,56.7122,56.725,56.6993,56.6993,8000.0
2012-10-24 15:40:00,88.47,88.47,88.44,88.46,10800.0,56.7057,56.7057,56.6865,56.6993,10800.0
2012-10-24 15:50:00,88.46,88.46,88.42,88.42,5400.0,56.6993,56.6993,56.6737,56.6737,5400.0
2012-10-25 09:30:00,88.27,88.27,88.15,88.2,16900.0,56.5775,56.5775,56.5006,56.5327,16900.0
2012-10-25 09:40:00,88.21,88.27,88.15,88.15,900.0,56.5391,56.5775,56.5006,56.5006,900.0
2012-10-25 09:50:00,88.23,88.26,88.23,88.26,900.0,56.5519,56.5711,56.5519,56.5711,900.0
2012-10-25 10:00:00,88.24,88.27,88.2,88.27,1600.0,56.5583,56.5775,56.5327,56.5775,1600.0
2012-10-25 10:10:00,88.24,88.24,88.21,88.21,300.0,56.5583,56.5583,56.5391,56.5391,300.0
2012-10-25 10:20:00,88.25,88.32,88.21,88.31,1800.0,56.5647,56.6096,56.5391,56.6032,1800.0
2012-10-25 10:30:00,88.31,88.31,88.31,88.31,800.0,56.6032,56.6032,56.6032,56.6032,800.0
2012-10-25 10:40:00,88.3,88.33,88.27,88.31,23900.0,56.5968,56.616,56.5775,56.6032,23900.0
2012-10-25 10:50:00,88.3,88.34,88.24,88.33,8300.0,56.5968,56.6224,56.5583,56.616,8300.0
2012-10-25 11:00:00,88.27,88.35,88.27,88.34,59700.0,56.5775,56.6288,56.5775,56.6224,59700.0
2012-10-25 11:10:00,88.34,88.36,88.27,88.36,2500.0,56.6224,56.6352,56.5775,56.6352,2500.0
2012-10-25 11:20:00,88.35,88.38,88.33,88.38,1500.0,56.6288,56.6481,56.616,56.6481,1500.0
2012-10-25 11:30:00,88.42,88.43,88.32,88.43,2900.0,56.6737,56.6801,56.6096,56.6801,2900.0
2012-10-25 11:40:00,88.36,88.36,88.36,88.36,200.0,56.6352,56.6352,56.6352,56.6352,200.0
2012-10-25 11:50:00,88.42,88.43,88.36,88.36,6900.0,56.6737,56.6801,56.6352,56.6352,6900.0
2012-10-25 12:00:00,88.37,88.39,88.37,88.38,600.0,56.6416,56.6545,56.6416,56.6481,600.0
2012-10-25 12:10:00,88.37,88.38,88.3,88.38,1700.0,56.6416,56.6481,56.5968,56.6481,1700.0
2012-10-25 12:20:00,88.3,88.37,88.3,88.34,6000.0,56.5968,56.6416,56.5968,56.6224,6000.0
2012-10-25 12:30:00,88.37,88.37,88.34,88.36,3600.0,56.6416,56.6416,56.6224,56.6352,3600.0
2012-10-25 12:40:00,88.34,88.37,88.3,88.3,4500.0,56.6224,56.6416,56.5968,56.5968,4500.0
2012-10-25 12:50:00,88.39,88.39,88.31,88.35,9000.0,56.6545,56.6545,56.6032,56.6288,9000.0
2012-10-25 13:00:00,88.36,88.36,88.3,88.3,4800.0,56.6352,56.6352,56.5968,56.5968,4800.0
2012-10-25 13:10:00,88.3,88.35,88.29,88.3,3400.0,56.5968,56.6288,56.5904,56.5968,3400.0
2012-10-25 13:20:00,88.29,88.3,88.27,88.27,7900.0,56.5904,56.5968,56.5775,56.5775,7900.0
2012-10-25 13:30:00,88.23,88.29,88.2,88.2,5300.0,56.5519,56.5904,56.5327,56.5327,5300.0
2012-10-25 13:40:00,88.25,88.26,88.22,88.25,9400.0,56.5647,56.5711,56.5455,56.5647,9400.0
2012-10-25 13:50:00,88.23,88.27,88.23,88.26,400.0,56.5519,56.5775,56.5519,56.5711,400.0
2012-10-25 14:00:00,88.22,88.25,88.22,88.25,1600.0,56.5455,56.5647,56.5455,56.5647,1600.0
2012-10-25 14:10:00,88.26,88.3,88.25,88.3,22600.0,56.5711,56.5968,56.5647,56.5968,22600.0
2012-10-25 14:20:00,88.27,88.31,88.25,88.28,8400.0,56.5775,56.6032,56.5647,56.584,8400.0
2012-10-25 14:30:00,88.26,88.28,88.21,88.26,14100.0,56.5711,56.584,56.5391,56.5711,14100.0
2012-10-25 14:40:00,88.26,88.27,88.2,88.27,11600.0,56.5711,56.5775,56.5327,56.5775,11600.0
2012-10-25 14:50:00,88.24,88.3,88.22,88.28,224900.0,56.5583,56.5968,56.5455,56.584,224900.0
2012-10-25 15:00:00,88.29,88.3,88.27,88.28,26600.0,56.5904,56.5968,56.5775,56.584,26600.0
2012-10-25 15:10:00,88.28,88.3,88.27,88.28,35300.0,56.584,56.5968,56.5775,56.584,35300.0
2012-10-25 15:20:00,88.3,88.34,88.3,88.34,2100.0,56.5968,56.6224,56.5968,56.6224,2100.0
2012-10-25 15:30:00,88.3,88.33,88.3,88.33,900.0,56.5968,56.616,56.5968,56.616,900.0
2012-10-25 15:40:00,88.34,88.35,88.31,88.32,6000.0,56.6224,56.6288,56.6032,56.6096,6000.0
2012-10-25 15:50:00,88.35,88.35,88.3,88.31,8600.0,56.6288,56.6288,56.5968,56.6032,8600.0
2012-10-26 09:30:00,88.5,88.5,88.39,88.45,24400.0,56.725,56.725,56.6545,56.6929,24400.0
2012-10-26 09:40:00,88.44,88.5,88.44,88.44,9600.0,56.6865,56.725,56.6865,56.6865,9600.0
2012-10-26 09:50:00,88.47,88.48,88.42,88.44,11200.0,56.7057,56.7122,56.6737,56.6865,11200.0
2012-10-26 10:00:00,88.43,88.5,88.43,88.5,2300.0,56.6801,56.725,56.6801,56.725,2300.0
2012-10-26 10:10:00,88.5,88.5,88.47,88.47,800.0,56.725,56.725,56.7057,56.7057,800.0
2012-10-26 10:20:00,88.49,88.5,88.49,88.5,200.0,56.7186,56.725,56.7186,56.725,200.0
2012-10-26 10:30:00,88.52,88.53,88.5,88.52,1800.0,56.7378,56.7442,56.725,56.7378,1800.0
2012-10-26 10:40:00,88.51,88.54,88.51,88.53,10400.0,56.7314,56.7506,56.7314,56.7442,10400.0
2012-10-26 10:50:00,88.53,88.53,88.49,88.51,9200.0,56.7442,56.7442,56.7186,56.7314,9200.0
2012-10-26 11:00:00,88.52,88.52,88.49,88.5,2400.0,56.7378,56.7378,56.7186,56.725,2400.0
2012-10-26 11:10:00,88.52,88.52,88.52,88.52,100.0,56.7378,56.7378,56.7378,56.7378,100.0
2012-10-26 11:20:00,88.52,88.52,88.49,88.49,3700.0,56.7378,56.7378,56.7186,56.7186,3700.0
2012-10-26 11:30:00,88.48,88.5,88.4,88.48,6200.0,56.7122,56.725,56.6609,56.7122,6200.0
2012-10-26 11:40:00,88.46,88.52,88.46,88.52,12900.0,56.6993,56.7378,56.6993,56.7378,12900.0
2012-10-26 11:50:00,88.51,88.54,88.48,88.53,3200.0,56.7314,56.7506,56.7122,56.7442,3200.0
2012-10-26 12:00:00,88.51,88.55,88.51,88.54,5300.0,56.7314,56.757,56.7314,56.7506,5300.0
2012-10-26 12:10:00,88.54,88.55,88.53,88.54,1400.0,56.7506,56.757,56.7442,56.7506,1400.0
2012-10-26 12:20:00,88.54,88.55,88.54,88.55,5500.0,56.7506,56.757,56.7506,56.757,5500.0
2012-10-26 12:30:00,88.53,88.55,88.52,88.52,400.0,56.7442,56.757,56.7378,56.7378,400.0
2012-10-26 12:40:00,88.52,88.52,88.52,88.52,200.0,56.7378,56.7378,56.7378,56.7378,200.0
2012-10-26 12:50:00,88.52,88.54,88.51,88.54,1400.0,56.7378,56.7506,56.7314,56.7506,1400.0
2012-10-26 13:00:00,88.53,88.54,88.53,88.54,700.0,56.7442,56.7506,56.7442,56.7506,700.0
2012-10-26 13:10:00,88.54,88.54,88.54,88.54,0.0,56.7506,56.7506,56.7506,56.7506,0.0
2012-10-26 13:20:00,88.54,88.55,88.53,88.55,3600.0,56.7506,56.757,56.7442,56.757,3600.0
2012-10-26 13:30:00,88.53,88.53,88.45,88.51,10900.0,56.7442,56.7442,56.6929,56.7314,10900.0
2012-10-26 13:40:00,88.52,88.54,88.52,88.53,4400.0,56.7378,56.7506,56.7378,56.7442,4400.0
2012-10-26 13:50:00,88.54,88.55,88.51,88.55,4900.0,56.7506,56.757,56.7314,56.757,4900.0
2012-10-26 14:00:00,88.54,88.55,88.5,88.55,18100.0,56.7506,56.757,56.725,56.757,18100.0
2012-10-26 14:10:00,88.53,88.55,88.53,88.55,7300.0,56.7442,56.757,56.7442,56.757,7300.0
2012-10-26 14:20:00,88.52,88.55,88.52,88.55,4700.0,56.7378,56.757,56.7378,56.757,4700.0
2012-10-26 14:30:00,88.55,88.55,88.52,88.55,4300.0,56.757,56.757,56.7378,56.757,4300.0
2012-10-26 14:40:00,88.55,88.55,88.54,88.55,5300.0,56.757,56.757,56.7506,56.757,5300.0
2012-10-26 14:50:00,88.55,88.58,88.51,88.57,22300.0,56.757,56.7762,56.7314,56.7698,22300.0
2012-10-26 15:00:00,88.56,88.58,88.55,88.57,2400.0,56.7634,56.7762,56.757,56.7698,2400.0
2012-10-26 15:10:00,88.56,88.56,88.53,88.53,4700.0,56.7634,56.7634,56.7442,56.7442,4700.0
2012-10-26 15:20:00,88.54,88.56,88.54,88.56,4700.0,56.7506,56.7634,56.7506,56.7634,4700.0
2012-10-26 15:30:00,88.56,88.56,88.5,88.54,11300.0,56.7634,56.7634,56.725,56.7506,11300.0
2012-10-26 15:40:00,88.56,88.57,88.54,88.57,5900.0,56.7634,56.7698,56.7506,56.7698,5900.0
2012-10-26 15:50:00,88.56,88.56,88.54,88.55,17600.0,56.7634,56.7634,56.7506,56.757,17600.0
2012-10-31 09:30:00,88.55,88.59,88.44,88.59,21300.0,56.757,56.7827,56.6865,56.7827,21300.0
2012-10-31 09:40:00,88.58,88.59,88.58,88.59,2800.0,56.7762,56.7827,56.7762,56.7827,2800.0
2012-10-31 09:50:00,88.58,88.59,88.46,88.58,3400.0,56.7762,56.7827,56.6993,56.7762,3400.0
2012-10-31 10:00:00,88.58,88.6,88.54,88.59,1700.0,56.7762,56.7891,56.7506,56.7827,1700.0
2012-10-31 10:10:00,88.6,88.63,88.57,88.63,15800.0,56.7891,56.8083,56.7698,56.8083,15800.0
2012-10-31 10:20:00,88.63,88.69,88.59,88.68,8500.0,56.8083,56.8468,56.7827,56.8403,8500.0
2012-10-31 10:30:00,88.65,88.76,88.6,88.71,3100.0,56.8211,56.8916,56.7891,56.8596,3100.0
2012-10-31 10:40:00,88.76,88.8,88.71,88.8,2700.0,56.8916,56.9173,56.8596,56.9173,2700.0
2012-10-31 10:50:00,88.8,88.83,88.76,88.81,7100.0,56.9173,56.9365,56.8916,56.9237,7100.0
2012-10-31 11:00:00,88.77,88.83,88.67,88.76,14000.0,56.898,56.9365,56.8339,56.8916,14000.0
2012-10-31 11:10:00,88.78,88.85,88.78,88.78,13400.0,56.9044,56.9493,56.9044,56.9044,13400.0
2012-10-31 11:20:00,88.75,88.8,88.75,88.79,5900.0,56.8852,56.9173,56.8852,56.9108,5900.0
2012-10-31 11:30:00,88.77,88.79,88.71,88.71,1900.0,56.898,56.9108,56.8596,56.8596,1900.0
2012-10-31 11:40:00,88.74,88.74,88.64,88.71,1500.0,56.8788,56.8788,56.8147,56.8596,1500.0
2012-10-31 11:50:00,88.64,88.76,88.64,88.76,3700.0,56.8147,56.8916,56.8147,56.8916,3700.0
2012-10-31 12:00:00,88.73,88.75,88.72,88.75,3300.0,56.8724,56.8852,56.866,56.8852,3300.0
2012-10-31 12:10:00,88.71,88.78,88.71,88.77,2800.0,56.8596,56.9044,56.8596,56.898,2800.0
2012-10-31 12:20:00,88.78,88.8,88.75,88.75,700.0,56.9044,56.9173,56.8852,56.8852,700.0
2012-10-31 12:30:00,88.75,88.81,88.75,88.81,7200.0,56.8852,56.9237,56.8852,56.9237,7200.0
2012-10-31 12:40:00,88.77,88.81,88.77,88.79,1400.0,56.898,56.9237,56.898,56.9108,1400.0
2012-10-31 12:50:00,88.81,88.81,88.77,88.78,10300.0,56.9237,56.9237,56.898,56.9044,10300.0
2012-10-31 13:00:00,88.75,88.79,88.75,88.79,2600.0,56.8852,56.9108,56.8852,56.9108,2600.0
2012-10-31 13:10:00,88.8,88.8,88.75,88.8,3900.0,56.9173,56.9173,56.8852,56.9173,3900.0
2012-10-31 13:20:00,88.79,88.81,88.75,88.8,2100.0,56.9108,56.9237,56.8852,56.9173,2100.0
2012-10-31 13:30:00,88.8,88.81,88.79,88.81,600.0,56.9173,56.9237,56.9108,56.9237,600.0
2012-10-31 13:40:00,88.81,88.81,88.78,88.8,1300.0,56.9237,56.9237,56.9044,56.9173,1300.0
2012-10-31 13:50:00,88.78,88.81,88.78,88.79,7800.0,56.9044,56.9237,56.9044,56.9108,7800.0
2012-10-31 14:00:00,88.78,88.79,88.78,88.79,600.0,56.9044,56.9108,56.9044,56.9108,600.0
2012-10-31 14:10:00,88.78,88.8,88.74,88.79,3400.0,56.9044,56.9173,56.8788,56.9108,3400.0
2012-10-31 14:20:00,88.81,88.81,88.8,88.8,1100.0,56.9237,56.9237,56.9173,56.9173,1100.0
2012-10-31 14:30:00,88.81,88.81,88.74,88.75,2400.0,56.9237,56.9237,56.8788,56.8852,2400.0
2012-10-31 14:40:00,88.8,88.83,88.77,88.83,7900.0,56.9173,56.9365,56.898,56.9365,7900.0
2012-10-31 14:50:00,88.84,88.85,88.83,88.84,10900.0,56.9429,56.9493,56.9365,56.9429,10900.0
2012-10-31 15:00:00,88.86,88.87,88.83,88.84,1400.0,56.9557,56.9621,56.9365,56.9429,1400.0
2012-10-31 15:10:00,88.84,88.84,88.77,88.81,4900.0,56.9429,56.9429,56.898,56.9237,4900.0
2012-10-31 15:20:00,88.86,88.86,88.8,88.83,19200.0,56.9557,56.9557,56.9173,56.9365,19200.0
2012-10-31 15:30:00,88.8,88.84,88.79,88.84,2600.0,56.9173,56.9429,56.9108,56.9429,2600.0
2012-10-31 15:40:00,88.83,88.84,88.76,88.8,14900.0,56.9365,56.9429,56.8916,56.9173,14900.0
2012-10-31 15:50:00,88.81,88.81,88.77,88.79,10000.0,56.9237,56.9237,56.898,56.9108,10000.0
2012-11-01 09:30:00,88.77,88.87,88.77,88.84,23900.0,56.898,56.9621,56.898,56.9429,23900.0
2012-11-01 09:40:00,88.86,88.87,88.85,88.87,700.0,56.9557,56.9621,56.9493,56.9621,700.0
2012-11-01 09:50:00,88.86,88.88,88.84,88.84,2200.0,56.9557,56.9685,56.9429,56.9429,2200.0
2012-11-01 10:00:00,88.83,88.86,88.81,88.83,3400.0,56.9365,56.9557,56.9237,56.9365,3400.0
2012-11-01 10:10:00,88.84,88.87,88.78,88.78,14400.0,56.9429,56.9621,56.9044,56.9044,14400.0
2012-11-01 10:20:00,88.83,88.84,88.81,88.84,7500.0,56.9365,56.9429,56.9237,56.9429,7500.0
2012-11-01 10:30:00,88.8,88.84,88.77,88.84,3300.0,56.9173,56.9429,56.898,56.9429,3300.0
2012-11-01 10:40:00,88.82,88.83,88.8,88.8,20800.0,56.9301,56.9365,56.9173,56.9173,20800.0
2012-11-01 10:50:00,88.81,88.81,88.79,88.8,1400.0,56.9237,56.9237,56.9108,56.9173,1400.0
2012-11-01 11:00:00,88.8,88.81,88.71,88.71,8200.0,56.9173,56.9237,56.8596,56.8596,8200.0
2012-11-01 11:10:00,88.77,88.77,88.75,88.75,2300.0,56.898,56.898,56.8852,56.8852,2300.0
2012-11-01 11:20:00,88.72,88.78,88.71,88.78,12600.0,56.866,56.9044,56.8596,56.9044,12600.0
2012-11-01 11:30:00,88.74,88.78,88.73,88.77,4400.0,56.8788,56.9044,56.8724,56.898,4400.0
2012-11-01 11:40:00,88.75,88.78,88.74,88.76,2500.0,56.8852,56.9044,56.8788,56.8916,2500.0
2012-11-01 11:50:00,88.78,88.82,88.75,88.82,1400.0,56.9044,56.9301,56.8852,56.9301,1400.0
2012-11-01 12:00:00,88.8,88.81,88.77,88.81,1600.0,56.9173,56.9237,56.898,56.9237,1600.0
2012-11-01 12:10:00,88.81,88.81,88.79,88.79,8100.0,56.9237,56.9237,56.9108,56.9108,8100.0
2012-11-01 12:20:00,88.78,88.8,88.78,88.8,500.0,56.9044,56.9173,56.9044,56.9173,500.0
2012-11-01 12:30:00,88.8,88.83,88.8,88.82,9700.0,56.9173,56.9365,56.9173,56.9301,9700.0
2012-11-01 12:40:00,88.84,88.87,88.81,88.84,14600.0,56.9429,56.9621,56.9237,56.9429,14600.0
2012-11-01 12:50:00,88.85,88.85,88.83,88.83,500.0,56.9493,56.9493,56.9365,56.9365,500.0
2012-11-01 13:00:00,88.86,88.86,88.83,88.83,900.0,56.9557,56.9557,56.9365,56.9365,900.0
2012-11-01 13:10:00,88.85,88.87,88.85,88.87,2500.0,56.9493,56.9621,56.9493,56.9621,2500.0
2012-11-01 13:20:00,88.87,88.87,88.82,88.87,4900.0,56.9621,56.9621,56.9301,56.9621,4900.0
2012-11-01 13:30:00,88.87,88.87,88.84,88.84,800.0,56.9621,56.9621,56.9429,56.9429,800.0
2012-11-01 13:40:00,88.87,88.87,88.78,88.85,17800.0,56.9621,56.9621,56.9044,56.9493,17800.0
2012-11-01 13:50:00,88.83,88.84,88.83,88.84,600.0,56.9365,56.9429,56.9365,56.9429,600.0
2012-11-01 14:00:00,88.85,88.85,88.79,88.85,600.0,56.9493,56.9493,56.9108,56.9493,600.0
2012-11-01 14:10:00,88.79,88.79,88.79,88.79,700.0,56.9108,56.9108,56.9108,56.9108,700.0
2012-11-01 14:20:00,88.85,88.86,88.79,88.86,3600.0,56.9493,56.9557,56.9108,56.9557,3600.0
2012-11-01 14:30:00,88.87,88.88,88.8,88.86,12300.0,56.9621,56.9685,56.9173,56.9557,12300.0
2012-11-01 14:40:00,88.88,88.88,88.85,88.88,9500.0,56.9685,56.9685,56.9493,56.9685,9500.0
2012-11-01 14:50:00,88.84,88.88,88.8,88.87,4100.0,56.9429,56.9685,56.9173,56.9621,4100.0
2012-11-01 15:00:00,88.83,88.84,88.81,88.83,7900.0,56.9365,56.9429,56.9237,56.9365,7900.0
2012-11-01 15:10:00,88.86,88.86,88.85,88.85,3500.0,56.9557,56.9557,56.9493,56.9493,3500.0
2012-11-01 15:20:00,88.81,88.86,88.81,88.82,3300.0,56.9237,56.9557,56.9237,56.9301,3300.0
2012-11-01 15:30:00,88.83,88.86,88.82,88.86,6400.0,56.9365,56.9557,56.9301,56.9557,6400.0
2012-11-01 15:40:00,88.82,88.84,88.82,88.82,12400.0,56.9301,56.9429,56.9301,56.9301,12400.0
2012-11-01 15:50:00,88.83,88.84,88.82,88.83,5500.0,56.9365,56.9429,56.9301,56.9365,5500.0
2012-11-02 09:30:00,88.61,88.61,88.27,88.46,14100.0,56.9423,56.9423,56.7238,56.8459,14100.0
2012-11-02 09:40:00,88.39,88.46,88.39,88.44,1900.0,56.8009,56.8459,56.8009,56.833,1900.0
2012-11-02 09:50:00,88.43,88.47,88.43,88.46,7400.0,56.8266,56.8523,56.8266,56.8459,7400.0
2012-11-02 10:00:00,88.47,88.48,88.43,88.48,7200.0,56.8523,56.8587,56.8266,56.8587,7200.0
2012-11-02 10:10:00,88.48,88.52,88.46,88.52,2000.0,56.8587,56.8844,56.8459,56.8844,2000.0
2012-11-02 10:20:00,88.54,88.54,88.51,88.53,4800.0,56.8973,56.8973,56.878,56.8909,4800.0
2012-11-02 10:30:00,88.54,88.54,88.5,88.5,1900.0,56.8973,56.8973,56.8716,56.8716,1900.0
2012-11-02 10:40:00,88.52,88.53,88.52,88.52,3400.0,56.8844,56.8909,56.8844,56.8844,3400.0
2012-11-02 10:50:00,88.53,88.53,88.53,88.53,800.0,56.8909,56.8909,56.8909,56.8909,800.0
2012-11-02 11:00:00,88.53,88.56,88.53,88.56,1300.0,56.8909,56.9101,56.8909,56.9101,1300.0
2012-11-02 11:10:00,88.55,88.56,88.55,88.55,1100.0,56.9037,56.9101,56.9037,56.9037,1100.0
2012-11-02 11:20:00,88.55,88.56,88.55,88.56,2000.0,56.9037,56.9101,56.9037,56.9101,2000.0
2012-11-02 11:30:00,88.56,88.56,88.53,88.53,2900.0,56.9101,56.9101,56.8909,56.8909,2900.0
2012-11-02 11:40:00,88.52,88.54,88.48,88.53,2600.0,56.8844,56.8973,56.8587,56.8909,2600.0
2012-11-02 11:50:00,88.52,88.55,88.52,88.52,1500.0,56.8844,56.9037,56.8844,56.8844,1500.0
2012-11-02 12:00:00,88.5,88.53,88.5,88.51,5200.0,56.8716,56.8909,56.8716,56.878,5200.0
2012-11-02 12:10:00,88.51,88.56,88.5,88.53,4900.0,56.878,56.9101,56.8716,56.8909,4900.0
2012-11-02 12:20:00,88.53,88.56,88.5,88.51,2900.0,56.8909,56.9101,56.8716,56.878,2900.0
2012-11-02 12:30:00,88.53,88.56,88.53,88.54,5200.0,56.8909,56.9101,56.8909,56.8973,5200.0
2012-11-02 12:40:00,88.57,88.58,88.55,88.58,3700.0,56.9166,56.923,56.9037,56.923,3700.0
2012-11-02 12:50:00,88.57,88.58,88.55,88.58,1400.0,56.9166,56.923,56.9037,56.923,1400.0
2012-11-02 13:00:00,88.57,88.58,88.57,88.58,300.0,56.9166,56.923,56.9166,56.923,300.0
2012-11-02 13:10:00,88.58,88.59,88.55,88.59,1400.0,56.923,56.9294,56.9037,56.9294,1400.0
2012-11-02 13:20:00,88.57,88.62,88.57,88.62,2100.0,56.9166,56.9487,56.9166,56.9487,2100.0
2012-11-02 13:30:00,88.58,88.58,88.57,88.58,1700.0,56.923,56.923,56.9166,56.923,1700.0
2012-11-02 13:40:00,88.58,88.59,88.56,88.58,5200.0,56.923,56.9294,56.9101,56.923,5200.0
2012-11-02 13:50:00,88.57,88.6,88.55,88.6,2200.0,56.9166,56.9358,56.9037,56.9358,2200.0
2012-11-02 14:00:00,88.6,88.6,88.59,88.59,8700.0,56.9358,56.9358,56.9294,56.9294,8700.0
2012-11-02 14:10:00,88.59,88.6,88.58,88.59,14300.0,56.9294,56.9358,56.923,56.9294,14300.0
2012-11-02 14:20:00,88.58,88.59,88.57,88.57,3100.0,56.923,56.9294,56.9166,56.9166,3100.0
2012-11-02 14:30:00,88.59,88.59,88.56,88.59,13700.0,56.9294,56.9294,56.9101,56.9294,13700.0
2012-11-02 14:40:00,88.59,88.59,88.58,88.59,1100.0,56.9294,56.9294,56.923,56.9294,1100.0
2012-11-02 14:50:00,88.59,88.6,88.57,88.6,6000.0,56.9294,56.9358,56.9166,56.9358,6000.0
2012-11-02 15:00:00,88.57,88.59,88.55,88.59,5300.0,56.9166,56.9294,56.9037,56.9294,5300.0
2012-11-02 15:10:00,88.56,88.59,88.54,88.58,4100.0,56.9101,56.9294,56.8973,56.923,4100.0
2012-11-02 15:20:00,88.57,88.58,88.57,88.57,1900.0,56.9166,56.923,56.9166,56.9166,1900.0
2012-11-02 15:30:00,88.58,88.62,88.54,88.62,2700.0,56.923,56.9487,56.8973,56.9487,2700.0
2012-11-02 15:40:00,88.62,88.62,88.55,88.61,10700.0,56.9487,56.9487,56.9037,56.9423,10700.0
2012-11-02 15:50:00,88.58,88.65,88.58,88.58,7000.0,56.923,56.968,56.923,56.923,7000.0
2012-11-05 09:30:00,88.73,88.73,88.62,88.69,37600.0,57.0194,57.0194,56.9487,56.9937,37600.0
2012-11-05 09:40:00,88.72,88.73,88.72,88.73,800.0,57.013,57.0194,57.013,57.0194,800.0
2012-11-05 09:50:00,88.7,88.72,88.69,88.72,1200.0,57.0001,57.013,56.9937,57.013,1200.0
2012-11-05 10:00:00,88.73,88.73,88.69,88.73,1800.0,57.0194,57.0194,56.9937,57.0194,1800.0
2012-11-05 10:10:00,88.73,88.73,88.7,88.7,3000.0,57.0194,57.0194,57.0001,57.0001,3000.0
2012-11-05 10:20:00,88.73,88.73,88.7,88.73,4200.0,57.0194,57.0194,57.0001,57.0194,4200.0
2012-11-05 10:30:00,88.72,88.72,88.69,88.69,5100.0,57.013,57.013,56.9937,56.9937,5100.0
2012-11-05 10:40:00,88.71,88.71,88.7,88.7,2700.0,57.0065,57.0065,57.0001,57.0001,2700.0
2012-11-05 10:50:00,88.7,88.71,88.7,88.71,3900.0,57.0001,57.0065,57.0001,57.0065,3900.0
2012-11-05 11:00:00,88.72,88.72,88.7,88.71,15800.0,57.013,57.013,57.0001,57.0065,15800.0
2012-11-05 11:10:00,88.71,88.71,88.7,88.7,10000.0,57.0065,57.0065,57.0001,57.0001,10000.0
2012-11-05 11:20:00,88.71,88.71,88.7,88.71,10400.0,57.0065,57.0065,57.0001,57.0065,10400.0
2012-11-05 11:30:00,88.71,88.74,88.71,88.73,10900.0,57.0065,57.0258,57.0065,57.0194,10900.0
2012-11-05 11:40:00,88.73,88.73,88.71,88.73,8400.0,57.0194,57.0194,57.0065,57.0194,8400.0
2012-11-05 11:50:00,88.71,88.73,88.71,88.71,5500.0,57.0065,57.0194,57.0065,57.0065,5500.0
2012-11-05 12:00:00,88.73,88.73,88.69,88.72,5700.0,57.0194,57.0194,56.9937,57.013,5700.0
2012-11-05 12:10:00,88.71,88.72,88.69,88.69,2100.0,57.0065,57.013,56.9937,56.9937,2100.0
2012-11-05 12:20:00,88.68,88.69,88.65,88.69,8300.0,56.9873,56.9937,56.968,56.9937,8300.0
2012-11-05 12:30:00,88.69,88.69,88.68,88.68,21600.0,56.9937,56.9937,56.9873,56.9873,21600.0
2012-11-05 12:40:00,88.66,88.69,88.66,88.69,1800.0,56.9744,56.9937,56.9744,56.9937,1800.0
2012-11-05 12:50:00,88.69,88.7,88.69,88.7,3500.0,56.9937,57.0001,56.9937,57.0001,3500.0
2012-11-05 13:00:00,88.7,88.71,88.7,88.7,1300.0,57.0001,57.0065,57.0001,57.0001,1300.0
2012-11-05 13:10:00,88.71,88.72,88.67,88.72,4800.0,57.0065,57.013,56.9808,57.013,4800.0
2012-11-05 13:20:00,88.68,88.72,88.67,88.69,12400.0,56.9873,57.013,56.9808,56.9937,12400.0
2012-11-05 13:30:00,88.71,88.72,88.7,88.72,2400.0,57.0065,57.013,57.0001,57.013,2400.0
2012-11-05 13:40:00,88.72,88.72,88.7,88.71,2600.0,57.013,57.013,57.0001,57.0065,2600.0
2012-11-05 13:50:00,88.68,88.72,88.68,88.72,9800.0,56.9873,57.013,56.9873,57.013,9800.0
2012-11-05 14:00:00,88.72,88.72,88.67,88.69,9900.0,57.013,57.013,56.9808,56.9937,9900.0
2012-11-05 14:10:00,88.68,88.71,88.68,88.71,8900.0,56.9873,57.0065,56.9873,57.0065,8900.0
2012-11-05 14:20:00,88.7,88.71,88.67,88.67,14800.0,57.0001,57.0065,56.9808,56.9808,14800.0
2012-11-05 14:30:00,88.67,88.69,88.65,88.67,19500.0,56.9808,56.9937,56.968,56.9808,19500.0
2012-11-05 14:40:00,88.67,88.69,88.63,88.63,23400.0,56.9808,56.9937,56.9551,56.9551,23400.0
2012-11-05 14:50:00,88.63,88.66,88.63,88.65,5200.0,56.9551,56.9744,56.9551,56.968,5200.0
2012-11-05 15:00:00,88.64,88.66,88.63,88.64,11200.0,56.9616,56.9744,56.9551,56.9616,11200.0
2012-11-05 15:10:00,88.65,88.65,88.63,88.64,2000.0,56.968,56.968,56.9551,56.9616,2000.0
2012-11-05 15:20:00,88.65,88.65,88.64,88.64,1600.0,56.968,56.968,56.9616,56.9616,1600.0
2012-11-05 15:30:00,88.65,88.65,88.63,88.63,2600.0,56.968,56.968,56.9551,56.9551,2600.0
2012-11-05 15:40:00,88.64,88.65,88.59,88.6,16300.0,56.9616,56.968,56.9294,56.9358,16300.0
2012-11-05 15:50:00,88.6,88.63,88.6,88.6,5100.0,56.9358,56.9551,56.9358,56.9358,5100.0
2012-11-06 09:30:00,88.48,88.52,88.47,88.47,28200.0,56.8587,56.8844,56.8523,56.8523,28200.0
2012-11-06 09:40:00,88.49,88.49,88.49,88.49,100.0,56.8652,56.8652,56.8652,56.8652,100.0
2012-11-06 09:50:00,88.51,88.51,88.47,88.48,800.0,56.878,56.878,56.8523,56.8587,800.0
2012-11-06 10:00:00,88.47,88.52,88.47,88.5,5100.0,56.8523,56.8844,56.8523,56.8716,5100.0
2012-11-06 10:10:00,88.48,88.5,88.47,88.47,800.0,56.8587,56.8716,56.8523,56.8523,800.0
2012-11-06 10:20:00,88.49,88.49,88.47,88.47,1100.0,56.8652,56.8652,56.8523,56.8523,1100.0
2012-11-06 10:30:00,88.46,88.49,88.43,88.46,5200.0,56.8459,56.8652,56.8266,56.8459,5200.0
2012-11-06 10:40:00,88.49,88.49,88.48,88.48,7800.0,56.8652,56.8652,56.8587,56.8587,7800.0
2012-11-06 10:50:00,88.49,88.49,88.47,88.49,1800.0,56.8652,56.8652,56.8523,56.8652,1800.0
2012-11-06 11:00:00,88.47,88.52,88.47,88.47,2400.0,56.8523,56.8844,56.8523,56.8523,2400.0
2012-11-06 11:10:00,88.51,88.53,88.51,88.53,4900.0,56.878,56.8909,56.878,56.8909,4900.0
2012-11-06 11:20:00,88.53,88.56,88.52,88.55,1600.0,56.8909,56.9101,56.8844,56.9037,1600.0
2012-11-06 11:30:00,88.52,88.53,88.5,88.52,2400.0,56.8844,56.8909,56.8716,56.8844,2400.0
2012-11-06 11:40:00,88.52,88.52,88.5,88.52,900.0,56.8844,56.8844,56.8716,56.8844,900.0
2012-11-06 11:50:00,88.5,88.52,88.5,88.52,1000.0,56.8716,56.8844,56.8716,56.8844,1000.0
2012-11-06 12:00:00,88.49,88.51,88.48,88.51,5600.0,56.8652,56.878,56.8587,56.878,5600.0
2012-11-06 12:10:00,88.5,88.5,88.48,88.49,1300.0,56.8716,56.8716,56.8587,56.8652,1300.0
2012-11-06 12:20:00,88.49,88.49,88.47,88.49,800.0,56.8652,56.8652,56.8523,56.8652,800.0
2012-11-06 12:30:00,88.48,88.48,88.47,88.47,1700.0,56.8587,56.8587,56.8523,56.8523,1700.0
2012-11-06 12:40:00,88.47,88.5,88.4,88.4,15900.0,56.8523,56.8716,56.8073,56.8073,15900.0
2012-11-06 12:50:00,88.43,88.47,88.43,88.47,300.0,56.8266,56.8523,56.8266,56.8523,300.0
2012-11-06 13:00:00,88.48,88.48,88.44,88.47,1700.0,56.8587,56.8587,56.833,56.8523,1700.0
2012-11-06 13:10:00,88.47,88.49,88.46,88.49,1000.0,56.8523,56.8652,56.8459,56.8652,1000.0
2012-11-06 13:20:00,88.48,88.48,88.47,88.47,600.0,56.8587,56.8587,56.8523,56.8523,600.0
2012-11-06 13:30:00,88.44,88.45,88.4,88.43,5400.0,56.833,56.8395,56.8073,56.8266,5400.0
2012-11-06 13:40:00,88.43,88.43,88.4,88.41,1600.0,56.8266,56.8266,56.8073,56.8137,1600.0
2012-11-06 13:50:00,88.41,88.43,88.39,88.43,800.0,56.8137,56.8266,56.8009,56.8266,800.0
2012-11-06 14:00:00,88.4,88.4,88.36,88.37,2100.0,56.8073,56.8073,56.7816,56.788,2100.0
2012-11-06 14:10:00,88.33,88.37,88.33,88.35,2600.0,56.7623,56.788,56.7623,56.7752,2600.0
2012-11-06 14:20:00,88.3,88.36,88.3,88.35,10700.0,56.7431,56.7816,56.7431,56.7752,10700.0
2012-11-06 14:30:00,88.35,88.36,88.27,88.3,4900.0,56.7752,56.7816,56.7238,56.7431,4900.0
2012-11-06 14:40:00,88.29,88.33,88.28,88.29,2600.0,56.7366,56.7623,56.7302,56.7366,2600.0
2012-11-06 14:50:00,88.32,88.32,88.28,88.28,400.0,56.7559,56.7559,56.7302,56.7302,400.0
2012-11-06 15:00:00,88.31,88.33,88.3,88.33,7800.0,56.7495,56.7623,56.7431,56.7623,7800.0
2012-11-06 15:10:00,88.31,88.31,88.29,88.29,2400.0,56.7495,56.7495,56.7366,56.7366,2400.0
2012-11-06 15:20:00,88.29,88.29,88.25,88.26,10300.0,56.7366,56.7366,56.7109,56.7174,10300.0
2012-11-06 15:30:00,88.26,88.32,88.25,88.31,18000.0,56.7174,56.7559,56.7109,56.7495,18000.0
2012-11-06 15:40:00,88.32,88.32,88.26,88.26,2700.0,56.7559,56.7559,56.7174,56.7174,2700.0
2012-11-06 15:50:00,88.25,88.27,88.23,88.25,4100.0,56.7109,56.7238,56.6981,56.7109,4100.0
2012-11-07 09:30:00,88.61,88.72,88.61,88.67,9400.0,56.9423,57.013,56.9423,56.9808,9400.0
2012-11-07 09:40:00,88.67,88.72,88.64,88.67,136100.0,56.9808,57.013,56.9616,56.9808,136100.0
2012-11-07 09:50:00,88.68,88.68,88.64,88.65,10800.0,56.9873,56.9873,56.9616,56.968,10800.0
2012-11-07 10:00:00,88.66,88.67,88.63,88.66,1700.0,56.9744,56.9808,56.9551,56.9744,1700.0
2012-11-07 10:10:00,88.66,88.67,88.62,88.62,3600.0,56.9744,56.9808,56.9487,56.9487,3600.0
2012-11-07 10:20:00,88.66,88.67,88.65,88.67,1000.0,56.9744,56.9808,56.968,56.9808,1000.0
2012-11-07 10:30:00,88.63,88.65,88.63,88.65,700.0,56.9551,56.968,56.9551,56.968,700.0
2012-11-07 10:40:00,88.64,88.65,88.62,88.63,1600.0,56.9616,56.968,56.9487,56.9551,1600.0
2012-11-07 10:50:00,88.6,88.68,88.59,88.68,1900.0,56.9358,56.9873,56.9294,56.9873,1900.0
2012-11-07 11:00:00,88.61,88.67,88.57,88.57,400.0,56.9423,56.9808,56.9166,56.9166,400.0
2012-11-07 11:10:00,88.64,88.67,88.63,88.66,3200.0,56.9616,56.9808,56.9551,56.9744,3200.0
2012-11-07 11:20:00,88.61,88.61,88.52,88.58,232300.0,56.9423,56.9423,56.8844,56.923,232300.0
2012-11-07 11:30:00,88.59,88.59,88.48,88.59,2100.0,56.9294,56.9294,56.8587,56.9294,2100.0
2012-11-07 11:40:00,88.46,88.52,88.46,88.5,1100.0,56.8459,56.8844,56.8459,56.8716,1100.0
2012-11-07 11:50:00,88.52,88.56,88.52,88.56,300.0,56.8844,56.9101,56.8844,56.9101,300.0
2012-11-07 12:00:00,88.57,88.58,88.57,88.57,300.0,56.9166,56.923,56.9166,56.9166,300.0
2012-11-07 12:10:00,88.55,88.6,88.55,88.59,5800.0,56.9037,56.9358,56.9037,56.9294,5800.0
2012-11-07 12:20:00,88.59,88.59,88.56,88.56,4300.0,56.9294,56.9294,56.9101,56.9101,4300.0
2012-11-07 12:30:00,88.54,88.6,88.54,88.56,2200.0,56.8973,56.9358,56.8973,56.9101,2200.0
2012-11-07 12:40:00,88.52,88.63,88.52,88.6,22800.0,56.8844,56.9551,56.8844,56.9358,22800.0
2012-11-07 12:50:00,88.6,88.66,88.57,88.58,10600.0,56.9358,56.9744,56.9166,56.923,10600.0
2012-11-07 13:00:00,88.58,88.58,88.53,88.55,1200.0,56.923,56.923,56.8909,56.9037,1200.0
2012-11-07 13:10:00,88.56,88.62,88.56,88.61,14200.0,56.9101,56.9487,56.9101,56.9423,14200.0
2012-11-07 13:20:00,88.55,88.62,88.51,88.54,4400.0,56.9037,56.9487,56.878,56.8973,4400.0
2012-11-07 13:30:00,88.59,88.62,88.55,88.58,15300.0,56.9294,56.9487,56.9037,56.923,15300.0
2012-11-07 13:40:00,88.59,88.62,88.51,88.53,3600.0,56.9294,56.9487,56.878,56.8909,3600.0
2012-11-07 13:50:00,88.61,88.62,88.53,88.61,1100.0,56.9423,56.9487,56.8909,56.9423,1100.0
2012-11-07 14:00:00,88.55,88.61,88.53,88.61,1900.0,56.9037,56.9423,56.8909,56.9423,1900.0
2012-11-07 14:10:00,88.61,88.61,88.61,88.61,0.0,56.9423,56.9423,56.9423,56.9423,0.0
2012-11-07 14:20:00,88.6,88.6,88.54,88.54,2800.0,56.9358,56.9358,56.8973,56.8973,2800.0
2012-11-07 14:30:00,88.61,88.61,88.55,88.6,8300.0,56.9423,56.9423,56.9037,56.9358,8300.0
2012-11-07 14:40:00,88.6,88.61,88.52,88.61,7600.0,56.9358,56.9423,56.8844,56.9423,7600.0
2012-11-07 14:50:00,88.58,88.61,88.58,88.58,19400.0,56.923,56.9423,56.923,56.923,19400.0
2012-11-07 15:00:00,88.58,88.58,88.55,88.56,5400.0,56.923,56.923,56.9037,56.9101,5400.0
2012-11-07 15:10:00,88.59,88.6,88.52,88.54,2000.0,56.9294,56.9358,56.8844,56.8973,2000.0
2012-11-07 15:20:00,88.52,88.56,88.52,88.55,4400.0,56.8844,56.9101,56.8844,56.9037,4400.0
2012-11-07 15:30:00,88.53,88.55,88.47,88.55,3800.0,56.8909,56.9037,56.8523,56.9037,3800.0
2012-11-07 15:40:00,88.47,88.52,88.45,88.52,3500.0,56.8523,56.8844,56.8395,56.8844,3500.0
2012-11-07 15:50:00,88.5,88.52,88.44,88.44,20000.0,56.8716,56.8844,56.833,56.833,20000.0
2012-11-08 09:30:00,88.5,88.53,88.41,88.49,18200.0,56.8716,56.8909,56.8137,56.8652,18200.0
2012-11-08 09:40:00,88.47,88.47,88.44,88.46,3700.0,56.8523,56.8523,56.833,56.8459,3700.0
2012-11-08 09:50:00,88.43,88.47,88.43,88.47,4200.0,56.8266,56.8523,56.8266,56.8523,4200.0
2012-11-08 10:00:00,88.47,88.47,88.47,88.47,2500.0,56.8523,56.8523,56.8523,56.8523,2500.0
2012-11-08 10:10:00,88.48,88.51,88.48,88.51,600.0,56.8587,56.878,56.8587,56.878,600.0
2012-11-08 10:20:00,88.51,88.51,88.51,88.51,1400.0,56.878,56.878,56.878,56.878,1400.0
2012-11-08 10:30:00,88.51,88.51,88.48,88.5,900.0,56.878,56.878,56.8587,56.8716,900.0
2012-11-08 10:40:00,88.51,88.51,88.45,88.49,14700.0,56.878,56.878,56.8395,56.8652,14700.0
2012-11-08 10:50:00,88.52,88.52,88.44,88.44,3600.0,56.8844,56.8844,56.833,56.833,3600.0
2012-11-08 11:00:00,88.51,88.51,88.38,88.42,17200.0,56.878,56.878,56.7945,56.8202,17200.0
2012-11-08 11:10:00,88.47,88.47,88.45,88.47,1800.0,56.8523,56.8523,56.8395,56.8523,1800.0
2012-11-08 11:20:00,88.49,88.49,88.39,88.42,1400.0,56.8652,56.8652,56.8009,56.8202,1400.0
2012-11-08 11:30:00,88.41,88.44,88.41,88.43,4400.0,56.8137,56.833,56.8137,56.8266,4400.0
2012-11-08 11:40:00,88.45,88.45,88.44,88.44,1500.0,56.8395,56.8395,56.833,56.833,1500.0
2012-11-08 11:50:00,88.44,88.45,88.43,88.45,600.0,56.833,56.8395,56.8266,56.8395,600.0
2012-11-08 12:00:00,88.43,88.43,88.43,88.43,500.0,56.8266,56.8266,56.8266,56.8266,500.0
2012-11-08 12:10:00,88.45,88.46,88.45,88.46,200.0,56.8395,56.8459,56.8395,56.8459,200.0
2012-11-08 12:20:00,88.45,88.48,88.45,88.45,900.0,56.8395,56.8587,56.8395,56.8395,900.0
2012-11-08 12:30:00,88.44,88.44,88.44,88.44,200.0,56.833,56.833,56.833,56.833,200.0
2012-11-08 12:40:00,88.44,88.47,88.41,88.41,800.0,56.833,56.8523,56.8137,56.8137,800.0
2012-11-08 12:50:00,88.43,88.47,88.43,88.45,15800.0,56.8266,56.8523,56.8266,56.8395,15800.0
2012-11-08 13:00:00,88.4,88.55,88.39,88.52,16800.0,56.8073,56.9037,56.8009,56.8844,16800.0
2012-11-08 13:10:00,88.52,88.57,88.52,88.54,4100.0,56.8844,56.9166,56.8844,56.8973,4100.0
2012-11-08 13:20:00,88.57,88.57,88.49,88.54,21200.0,56.9166,56.9166,56.8652,56.8973,21200.0
2012-11-08 13:30:00,88.54,88.55,88.5,88.5,12500.0,56.8973,56.9037,56.8716,56.8716,12500.0
2012-11-08 13:40:00,88.55,88.55,88.52,88.52,4200.0,56.9037,56.9037,56.8844,56.8844,4200.0
2012-11-08 13:50:00,88.51,88.54,88.5,88.53,4700.0,56.878,56.8973,56.8716,56.8909,4700.0
2012-11-08 14:00:00,88.51,88.53,88.51,88.51,3400.0,56.878,56.8909,56.878,56.878,3400.0
2012-11-08 14:10:00,88.53,88.53,88.5,88.52,11000.0,56.8909,56.8909,56.8716,56.8844,11000.0
2012-11-08 14:20:00,88.51,88.51,88.44,88.48,16600.0,56.878,56.878,56.833,56.8587,16600.0
2012-11-08 14:30:00,88.48,88.49,88.47,88.49,3800.0,56.8587,56.8652,56.8523,56.8652,3800.0
2012-11-08 14:40:00,88.49,88.49,88.47,88.47,1800.0,56.8652,56.8652,56.8523,56.8523,1800.0
2012-11-08 14:50:00,88.47,88.49,88.46,88.46,2000.0,56.8523,56.8652,56.8459,56.8459,2000.0
2012-11-08 15:00:00,88.49,88.5,88.44,88.45,7900.0,56.8652,56.8716,56.833,56.8395,7900.0
2012-11-08 15:10:00,88.47,88.47,88.42,88.44,3600.0,56.8523,56.8523,56.8202,56.833,3600.0
2012-11-08 15:20:00,88.44,88.44,88.43,88.43,2200.0,56.833,56.833,56.8266,56.8266,2200.0
2012-11-08 15:30:00,88.42,88.56,88.42,88.48,26900.0,56.8202,56.9101,56.8202,56.8587,26900.0
2012-11-08 15:40:00,88.48,88.57,88.47,88.49,12500.0,56.8587,56.9166,56.8523,56.8652,12500.0
2012-11-08 15:50:00,88.48,88.54,88.43,88.43,5200.0,56.8587,56.8973,56.8266,56.8266,5200.0
2012-11-09 09:30:00,88.57,88.59,88.44,88.51,21500.0,56.9166,56.9294,56.833,56.878,21500.0
2012-11-09 09:40:00,88.51,88.53,88.35,88.35,24100.0,56.878,56.8909,56.7752,56.7752,24100.0
2012-11-09 09:50:00,88.35,88.42,88.35,88.41,2900.0,56.7752,56.8202,56.7752,56.8137,2900.0
2012-11-09 10:00:00,88.38,88.4,88.3,88.31,11700.0,56.7945,56.8073,56.7431,56.7495,11700.0
2012-11-09 10:10:00,88.33,88.38,88.29,88.38,9300.0,56.7623,56.7945,56.7366,56.7945,9300.0
2012-11-09 10:20:00,88.39,88.39,88.39,88.39,100.0,56.8009,56.8009,56.8009,56.8009,100.0
2012-11-09 10:30:00,88.33,88.4,88.33,88.4,500.0,56.7623,56.8073,56.7623,56.8073,500.0
2012-11-09 10:40:00,88.4,88.4,88.29,88.31,6900.0,56.8073,56.8073,56.7366,56.7495,6900.0
2012-11-09 10:50:00,88.34,88.37,88.28,88.36,1400.0,56.7688,56.788,56.7302,56.7816,1400.0
2012-11-09 11:00:00,88.36,88.37,88.28,88.28,800.0,56.7816,56.788,56.7302,56.7302,800.0
2012-11-09 11:10:00,88.3,88.3,88.28,88.28,200.0,56.7431,56.7431,56.7302,56.7302,200.0
2012-11-09 11:20:00,88.36,88.36,88.28,88.28,800.0,56.7816,56.7816,56.7302,56.7302,800.0
2012-11-09 11:30:00,88.31,88.36,88.28,88.28,1800.0,56.7495,56.7816,56.7302,56.7302,1800.0
2012-11-09 11:40:00,88.28,88.35,88.28,88.3,2500.0,56.7302,56.7752,56.7302,56.7431,2500.0
2012-11-09 11:50:00,88.25,88.29,88.25,88.26,3200.0,56.7109,56.7366,56.7109,56.7174,3200.0
2012-11-09 12:00:00,88.26,88.3,88.26,88.26,1600.0,56.7174,56.7431,56.7174,56.7174,1600.0
2012-11-09 12:10:00,88.3,88.32,88.25,88.32,4600.0,56.7431,56.7559,56.7109,56.7559,4600.0
2012-11-09 12:20:00,88.33,88.35,88.26,88.33,9300.0,56.7623,56.7752,56.7174,56.7623,9300.0
2012-11-09 12:30:00,88.31,88.33,88.27,88.33,3200.0,56.7495,56.7623,56.7238,56.7623,3200.0
2012-11-09 12:40:00,88.34,88.34,88.25,88.27,5500.0,56.7688,56.7688,56.7109,56.7238,5500.0
2012-11-09 12:50:00,88.27,88.34,88.24,88.29,8600.0,56.7238,56.7688,56.7045,56.7366,8600.0
2012-11-09 13:00:00,88.32,88.36,88.32,88.35,2500.0,56.7559,56.7816,56.7559,56.7752,2500.0
2012-11-09 13:10:00,88.31,88.41,88.28,88.35,5400.0,56.7495,56.8137,56.7302,56.7752,5400.0
2012-11-09 13:20:00,88.29,88.41,88.29,88.41,2700.0,56.7366,56.8137,56.7366,56.8137,2700.0
2012-11-09 13:30:00,88.42,88.44,88.35,88.4,27700.0,56.8202,56.833,56.7752,56.8073,27700.0
2012-11-09 13:40:00,88.4,88.44,88.38,88.41,12500.0,56.8073,56.833,56.7945,56.8137,12500.0
2012-11-09 13:50:00,88.39,88.46,88.38,88.45,4100.0,56.8009,56.8459,56.7945,56.8395,4100.0
2012-11-09 14:00:00,88.44,88.47,88.4,88.46,11100.0,56.833,56.8523,56.8073,56.8459,11100.0
2012-11-09 14:10:00,88.47,88.48,88.41,88.46,12200.0,56.8523,56.8587,56.8137,56.8459,12200.0
2012-11-09 14:20:00,88.48,88.48,88.42,88.47,7700.0,56.8587,56.8587,56.8202,56.8523,7700.0
2012-11-09 14:30:00,88.43,88.48,88.41,88.44,12300.0,56.8266,56.8587,56.8137,56.833,12300.0
2012-11-09 14:40:00,88.44,88.46,88.41,88.46,3200.0,56.833,56.8459,56.8137,56.8459,3200.0
2012-11-09 14:50:00,88.41,88.49,88.39,88.4,23300.0,56.8137,56.8652,56.8009,56.8073,23300.0
2012-11-09 15:00:00,88.44,88.52,88.36,88.52,9900.0,56.833,56.8844,56.7816,56.8844,9900.0
2012-11-09 15:10:00,88.5,88.5,88.37,88.42,18000.0,56.8716,56.8716,56.788,56.8202,18000.0
2012-11-09 15:20:00,88.4,88.45,88.36,88.37,28000.0,56.8073,56.8395,56.7816,56.788,28000.0
2012-11-09 15:30:00,88.42,88.42,88.36,88.42,1000.0,56.8202,56.8202,56.7816,56.8202,1000.0
2012-11-09 15:40:00,88.4,88.45,88.36,88.37,1500.0,56.8073,56.8395,56.7816,56.788,1500.0
2012-11-09 15:50:00,88.37,88.47,88.35,88.35,6000.0,56.788,56.8523,56.7752,56.7752,6000.0
2012-11-12 09:30:00,88.35,88.35,88.35,88.35,4000.0,56.7752,56.7752,56.7752,56.7752,4000.0
2012-11-12 09:40:00,88.41,88.49,88.39,88.47,8100.0,56.8137,56.8652,56.8009,56.8523,8100.0
2012-11-12 09:50:00,88.52,88.53,88.45,88.45,1400.0,56.8844,56.8909,56.8395,56.8395,1400.0
2012-11-12 10:00:00,88.46,88.54,88.46,88.54,800.0,56.8459,56.8973,56.8459,56.8973,800.0
2012-11-12 10:10:00,88.54,88.54,88.52,88.54,1500.0,56.8973,56.8973,56.8844,56.8973,1500.0
2012-11-12 10:20:00,88.5,88.55,88.41,88.43,19800.0,56.8716,56.9037,56.8137,56.8266,19800.0
2012-11-12 10:30:00,88.45,88.56,88.43,88.5,24900.0,56.8395,56.9101,56.8266,56.8716,24900.0
2012-11-12 10:40:00,88.5,88.54,88.42,88.54,10300.0,56.8716,56.8973,56.8202,56.8973,10300.0
2012-11-12 10:50:00,88.53,88.56,88.53,88.53,1300.0,56.8909,56.9101,56.8909,56.8909,1300.0
2012-11-12 11:00:00,88.6,88.66,88.55,88.62,2600.0,56.9358,56.9744,56.9037,56.9487,2600.0
2012-11-12 11:10:00,88.54,88.65,88.54,88.65,600.0,56.8973,56.968,56.8973,56.968,600.0
2012-11-12 11:20:00,88.63,88.65,88.6,88.65,2500.0,56.9551,56.968,56.9358,56.968,2500.0
2012-11-12 11:30:00,88.65,88.65,88.5,88.59,34200.0,56.968,56.968,56.8716,56.9294,34200.0
2012-11-12 11:40:00,88.58,88.58,88.49,88.56,23800.0,56.923,56.923,56.8652,56.9101,23800.0
2012-11-12 11:50:00,88.56,88.56,88.51,88.51,4900.0,56.9101,56.9101,56.878,56.878,4900.0
2012-11-12 12:00:00,88.58,88.62,88.48,88.54,12800.0,56.923,56.9487,56.8587,56.8973,12800.0
2012-11-12 12:10:00,88.55,88.64,88.53,88.58,21900.0,56.9037,56.9616,56.8909,56.923,21900.0
2012-11-12 12:20:00,88.55,88.55,88.53,88.53,700.0,56.9037,56.9037,56.8909,56.8909,700.0
2012-11-12 12:30:00,88.56,88.56,88.56,88.56,200.0,56.9101,56.9101,56.9101,56.9101,200.0
2012-11-12 12:40:00,88.52,88.57,88.52,88.53,4500.0,56.8844,56.9166,56.8844,56.8909,4500.0
2012-11-12 12:50:00,88.53,88.58,88.53,88.53,2200.0,56.8909,56.923,56.8909,56.8909,2200.0
2012-11-12 13:00:00,88.54,88.54,88.46,88.49,18400.0,56.8973,56.8973,56.8459,56.8652,18400.0
2012-11-12 13:10:00,88.5,88.56,88.47,88.49,18100.0,56.8716,56.9101,56.8523,56.8652,18100.0
2012-11-12 13:20:00,88.5,88.54,88.48,88.54,5400.0,56.8716,56.8973,56.8587,56.8973,5400.0
2012-11-12 13:30:00,88.53,88.56,88.48,88.54,27200.0,56.8909,56.9101,56.8587,56.8973,27200.0
2012-11-12 13:40:00,88.58,88.58,88.52,88.52,4700.0,56.923,56.923,56.8844,56.8844,4700.0
2012-11-12 13:50:00,88.58,88.58,88.5,88.5,500.0,56.923,56.923,56.8716,56.8716,500.0
2012-11-12 14:00:00,88.55,88.58,88.5,88.55,5500.0,56.9037,56.923,56.8716,56.9037,5500.0
2012-11-12 14:10:00,88.56,88.58,88.51,88.58,2800.0,56.9101,56.923,56.878,56.923,2800.0
2012-11-12 14:20:00,88.52,88.59,88.5,88.56,20600.0,56.8844,56.9294,56.8716,56.9101,20600.0
2012-11-12 14:30:00,88.57,88.57,88.57,88.57,500.0,56.9166,56.9166,56.9166,56.9166,500.0
2012-11-12 14:40:00,88.53,88.61,88.53,88.56,10900.0,56.8909,56.9423,56.8909,56.9101,10900.0
2012-11-12 14:50:00,88.58,88.62,88.57,88.57,2500.0,56.923,56.9487,56.9166,56.9166,2500.0
2012-11-12 15:00:00,88.58,88.65,88.58,88.61,4800.0,56.923,56.968,56.923,56.9423,4800.0
2012-11-12 15:10:00,88.61,88.64,88.57,88.61,23600.0,56.9423,56.9616,56.9166,56.9423,23600.0
2012-11-12 15:20:00,88.61,88.63,88.57,88.6,15800.0,56.9423,56.9551,56.9166,56.9358,15800.0
2012-11-12 15:30:00,88.59,88.63,88.52,88.59,23000.0,56.9294,56.9551,56.8844,56.9294,23000.0
2012-11-12 15:40:00,88.62,88.62,88.55,88.61,4700.0,56.9487,56.9487,56.9037,56.9423,4700.0
2012-11-12 15:50:00,88.54,88.62,88.53,88.57,5600.0,56.8973,56.9487,56.8909,56.9166,5600.0
2012-11-13 09:30:00,88.7,88.73,88.65,88.66,6100.0,57.0001,57.0194,56.968,56.9744,6100.0
2012-11-13 09:40:00,88.69,88.69,88.63,88.63,1100.0,56.9937,56.9937,56.9551,56.9551,1100.0
2012-11-13 09:50:00,88.67,88.67,88.52,88.61,13300.0,56.9808,56.9808,56.8844,56.9423,13300.0
2012-11-13 10:00:00,88.59,88.68,88.52,88.68,18500.0,56.9294,56.9873,56.8844,56.9873,18500.0
2012-11-13 10:10:00,88.65,88.67,88.57,88.58,5700.0,56.968,56.9808,56.9166,56.923,5700.0
2012-11-13 10:20:00,88.56,88.6,88.46,88.54,29200.0,56.9101,56.9358,56.8459,56.8973,29200.0
2012-11-13 10:30:00,88.54,88.54,88.52,88.52,1900.0,56.8973,56.8973,56.8844,56.8844,1900.0
2012-11-13 10:40:00,88.5,88.5,88.45,88.5,2900.0,56.8716,56.8716,56.8395,56.8716,2900.0
2012-11-13 10:50:00,88.5,88.51,88.5,88.51,500.0,56.8716,56.878,56.8716,56.878,500.0
2012-11-13 11:00:00,88.5,88.5,88.5,88.5,100.0,56.8716,56.8716,56.8716,56.8716,100.0
2012-11-13 11:10:00,88.51,88.52,88.51,88.52,1500.0,56.878,56.8844,56.878,56.8844,1500.0
2012-11-13 11:20:00,88.5,88.5,88.49,88.5,2800.0,56.8716,56.8716,56.8652,56.8716,2800.0
2012-11-13 11:30:00,88.52,88.52,88.5,88.52,400.0,56.8844,56.8844,56.8716,56.8844,400.0
2012-11-13 11:40:00,88.48,88.52,88.47,88.5,1200.0,56.8587,56.8844,56.8523,56.8716,1200.0
2012-11-13 11:50:00,88.54,88.54,88.53,88.53,200.0,56.8973,56.8973,56.8909,56.8909,200.0
2012-11-13 12:00:00,88.54,88.54,88.54,88.54,1000.0,56.8973,56.8973,56.8973,56.8973,1000.0
2012-11-13 12:10:00,88.52,88.54,88.47,88.52,12300.0,56.8844,56.8973,56.8523,56.8844,12300.0
2012-11-13 12:20:00,88.49,88.52,88.44,88.47,26000.0,56.8652,56.8844,56.833,56.8523,26000.0
2012-11-13 12:30:00,88.47,88.55,88.43,88.51,42600.0,56.8523,56.9037,56.8266,56.878,42600.0
2012-11-13 12:40:00,88.51,88.55,88.47,88.5,20900.0,56.878,56.9037,56.8523,56.8716,20900.0
2012-11-13 12:50:00,88.5,88.54,88.5,88.54,400.0,56.8716,56.8973,56.8716,56.8973,400.0
2012-11-13 13:00:00,88.47,88.54,88.47,88.53,9800.0,56.8523,56.8973,56.8523,56.8909,9800.0
2012-11-13 13:10:00,88.53,88.57,88.49,88.51,2300.0,56.8909,56.9166,56.8652,56.878,2300.0
2012-11-13 13:20:00,88.52,88.58,88.49,88.56,2800.0,56.8844,56.923,56.8652,56.9101,2800.0
2012-11-13 13:30:00,88.58,88.58,88.5,88.5,1200.0,56.923,56.923,56.8716,56.8716,1200.0
2012-11-13 13:40:00,88.54,88.58,88.54,88.57,5400.0,56.8973,56.923,56.8973,56.9166,5400.0
2012-11-13 13:50:00,88.57,88.59,88.48,88.59,6700.0,56.9166,56.9294,56.8587,56.9294,6700.0
2012-11-13 14:00:00,88.59,88.59,88.51,88.58,6300.0,56.9294,56.9294,56.878,56.923,6300.0
2012-11-13 14:10:00,88.52,88.57,88.51,88.51,3000.0,56.8844,56.9166,56.878,56.878,3000.0
2012-11-13 14:20:00,88.51,88.57,88.51,88.51,6300.0,56.878,56.9166,56.878,56.878,6300.0
2012-11-13 14:30:00,88.53,88.58,88.51,88.51,6400.0,56.8909,56.923,56.878,56.878,6400.0
2012-11-13 14:40:00,88.52,88.55,88.52,88.55,2500.0,56.8844,56.9037,56.8844,56.9037,2500.0
2012-11-13 14:50:00,88.51,88.6,88.51,88.54,23000.0,56.878,56.9358,56.878,56.8973,23000.0
2012-11-13 15:00:00,88.58,88.6,88.53,88.53,4700.0,56.923,56.9358,56.8909,56.8909,4700.0
2012-11-13 15:10:00,88.52,88.58,88.51,88.52,36400.0,56.8844,56.923,56.878,56.8844,36400.0
2012-11-13 15:20:00,88.52,88.62,88.52,88.6,8600.0,56.8844,56.9487,56.8844,56.9358,8600.0
2012-11-13 15:30:00,88.6,88.61,88.56,88.6,6000.0,56.9358,56.9423,56.9101,56.9358,6000.0
2012-11-13 15:40:00,88.58,88.6,88.57,88.6,2600.0,56.923,56.9358,56.9166,56.9358,2600.0
2012-11-13 15:50:00,88.57,88.62,88.55,88.55,7600.0,56.9166,56.9487,56.9037,56.9037,7600.0
2012-11-14 09:30:00,88.57,88.61,88.43,88.48,22600.0,56.9166,56.9423,56.8266,56.8587,22600.0
2012-11-14 09:40:00,88.49,88.53,88.47,88.5,14300.0,56.8652,56.8909,56.8523,56.8716,14300.0
2012-11-14 09:50:00,88.5,88.52,88.45,88.46,13500.0,56.8716,56.8844,56.8395,56.8459,13500.0
2012-11-14 10:00:00,88.45,88.57,88.45,88.48,30400.0,56.8395,56.9166,56.8395,56.8587,30400.0
2012-11-14 10:10:00,88.49,88.52,88.46,88.5,13700.0,56.8652,56.8844,56.8459,56.8716,13700.0
2012-11-14 10:20:00,88.49,88.6,88.49,88.6,3400.0,56.8652,56.9358,56.8652,56.9358,3400.0
2012-11-14 10:30:00,88.6,88.6,88.53,88.53,700.0,56.9358,56.9358,56.8909,56.8909,700.0
2012-11-14 10:40:00,88.58,88.58,88.57,88.57,1100.0,56.923,56.923,56.9166,56.9166,1100.0
2012-11-14 10:50:00,88.56,88.57,88.53,88.53,2300.0,56.9101,56.9166,56.8909,56.8909,2300.0
2012-11-14 11:00:00,88.57,88.57,88.46,88.46,34700.0,56.9166,56.9166,56.8459,56.8459,34700.0
2012-11-14 11:10:00,88.46,88.47,88.45,88.47,16900.0,56.8459,56.8523,56.8395,56.8523,16900.0
2012-11-14 11:20:00,88.48,88.49,88.48,88.48,3900.0,56.8587,56.8652,56.8587,56.8587,3900.0
2012-11-14 11:30:00,88.48,88.48,88.45,88.47,13500.0,56.8587,56.8587,56.8395,56.8523,13500.0
2012-11-14 11:40:00,88.47,88.5,88.47,88.48,6300.0,56.8523,56.8716,56.8523,56.8587,6300.0
2012-11-14 11:50:00,88.46,88.46,88.43,88.43,700.0,56.8459,56.8459,56.8266,56.8266,700.0
2012-11-14 12:00:00,88.46,88.48,88.46,88.48,22500.0,56.8459,56.8587,56.8459,56.8587,22500.0
2012-11-14 12:10:00,88.44,88.47,88.43,88.43,3500.0,56.833,56.8523,56.8266,56.8266,3500.0
2012-11-14 12:20:00,88.42,88.47,88.42,88.46,5500.0,56.8202,56.8523,56.8202,56.8459,5500.0
2012-11-14 12:30:00,88.46,88.47,88.42,88.43,9400.0,56.8459,56.8523,56.8202,56.8266,9400.0
2012-11-14 12:40:00,88.46,88.46,88.44,88.46,3400.0,56.8459,56.8459,56.833,56.8459,3400.0
2012-11-14 12:50:00,88.45,88.48,88.44,88.48,7000.0,56.8395,56.8587,56.833,56.8587,7000.0
2012-11-14 13:00:00,88.48,88.48,88.48,88.48,5000.0,56.8587,56.8587,56.8587,56.8587,5000.0
2012-11-14 13:10:00,88.48,88.48,88.46,88.46,2000.0,56.8587,56.8587,56.8459,56.8459,2000.0
2012-11-14 13:20:00,88.46,88.47,88.46,88.47,3600.0,56.8459,56.8523,56.8459,56.8523,3600.0
2012-11-14 13:30:00,88.47,88.48,88.46,88.47,9500.0,56.8523,56.8587,56.8459,56.8523,9500.0
2012-11-14 13:40:00,88.46,88.48,88.46,88.48,3100.0,56.8459,56.8587,56.8459,56.8587,3100.0
2012-11-14 13:50:00,88.46,88.48,88.46,88.48,10600.0,56.8459,56.8587,56.8459,56.8587,10600.0
2012-11-14 14:00:00,88.48,88.58,88.48,88.49,19100.0,56.8587,56.923,56.8587,56.8652,19100.0
2012-11-14 14:10:00,88.57,88.57,88.51,88.54,8700.0,56.9166,56.9166,56.878,56.8973,8700.0
2012-11-14 14:20:00,88.55,88.56,88.48,88.49,36900.0,56.9037,56.9101,56.8587,56.8652,36900.0
2012-11-14 14:30:00,88.51,88.51,88.48,88.49,3500.0,56.878,56.878,56.8587,56.8652,3500.0
2012-11-14 14:40:00,88.5,88.5,88.47,88.47,6600.0,56.8716,56.8716,56.8523,56.8523,6600.0
2012-11-14 14:50:00,88.48,88.48,88.45,88.47,10300.0,56.8587,56.8587,56.8395,56.8523,10300.0
2012-11-14 15:00:00,88.46,88.49,88.46,88.47,29700.0,56.8459,56.8652,56.8459,56.8523,29700.0
2012-11-14 15:10:00,88.47,88.48,88.44,88.45,29800.0,56.8523,56.8587,56.833,56.8395,29800.0
2012-11-14 15:20:00,88.45,88.48,88.42,88.43,6800.0,56.8395,56.8587,56.8202,56.8266,6800.0
2012-11-14 15:30:00,88.44,88.47,88.4,88.4,10500.0,56.833,56.8523,56.8073,56.8073,10500.0
2012-11-14 15:40:00,88.45,88.45,88.4,88.43,4600.0,56.8395,56.8395,56.8073,56.8266,4600.0
2012-11-14 15:50:00,88.43,88.45,88.41,88.41,6100.0,56.8266,56.8395,56.8137,56.8137,6100.0
2012-11-15 09:30:00,88.38,88.38,88.29,88.31,16400.0,56.7945,56.7945,56.7366,56.7495,16400.0
2012-11-15 09:40:00,88.3,88.32,88.29,88.29,9800.0,56.7431,56.7559,56.7366,56.7366,9800.0
2012-11-15 09:50:00,88.29,88.33,88.28,88.28,1200.0,56.7366,56.7623,56.7302,56.7302,1200.0
2012-11-15 10:00:00,88.28,88.36,88.25,88.25,40400.0,56.7302,56.7816,56.7109,56.7109,40400.0
2012-11-15 10:10:00,88.26,88.26,88.25,88.25,600.0,56.7174,56.7174,56.7109,56.7109,600.0
2012-11-15 10:20:00,88.27,88.35,88.25,88.35,4100.0,56.7238,56.7752,56.7109,56.7752,4100.0
2012-11-15 10:30:00,88.34,88.38,88.3,88.35,7100.0,56.7688,56.7945,56.7431,56.7752,7100.0
2012-11-15 10:40:00,88.34,88.35,88.28,88.35,4600.0,56.7688,56.7752,56.7302,56.7752,4600.0
2012-11-15 10:50:00,88.35,88.35,88.27,88.28,21600.0,56.7752,56.7752,56.7238,56.7302,21600.0
2012-11-15 11:00:00,88.29,88.29,88.24,88.28,107700.0,56.7366,56.7366,56.7045,56.7302,107700.0
2012-11-15 11:10:00,88.26,88.36,88.26,88.32,11500.0,56.7174,56.7816,56.7174,56.7559,11500.0
2012-11-15 11:20:00,88.33,88.37,88.31,88.37,76500.0,56.7623,56.788,56.7495,56.788,76500.0
2012-11-15 11:30:00,88.37,88.37,88.3,88.3,22300.0,56.788,56.788,56.7431,56.7431,22300.0
2012-11-15 11:40:00,88.31,88.39,88.29,88.38,11600.0,56.7495,56.8009,56.7366,56.7945,11600.0
2012-11-15 11:50:00,88.33,88.34,88.26,88.26,1600.0,56.7623,56.7688,56.7174,56.7174,1600.0
2012-11-15 12:00:00,88.27,88.35,88.25,88.3,30900.0,56.7238,56.7752,56.7109,56.7431,30900.0
2012-11-15 12:10:00,88.28,88.38,88.28,88.29,2700.0,56.7302,56.7945,56.7302,56.7366,2700.0
2012-11-15 12:20:00,88.29,88.35,88.29,88.35,1500.0,56.7366,56.7752,56.7366,56.7752,1500.0
2012-11-15 12:30:00,88.32,88.32,88.25,88.26,2300.0,56.7559,56.7559,56.7109,56.7174,2300.0
2012-11-15 12:40:00,88.3,88.32,88.23,88.32,12200.0,56.7431,56.7559,56.6981,56.7559,12200.0
2012-11-15 12:50:00,88.31,88.33,88.23,88.33,14600.0,56.7495,56.7623,56.6981,56.7623,14600.0
2012-11-15 13:00:00,88.32,88.33,88.24,88.29,18500.0,56.7559,56.7623,56.7045,56.7366,18500.0
2012-11-15 13:10:00,88.31,88.34,88.27,88.27,5200.0,56.7495,56.7688,56.7238,56.7238,5200.0
2012-11-15 13:20:00,88.32,88.34,88.3,88.34,1100.0,56.7559,56.7688,56.7431,56.7688,1100.0
2012-11-15 13:30:00,88.29,88.34,88.27,88.34,2200.0,56.7366,56.7688,56.7238,56.7688,2200.0
2012-11-15 13:40:00,88.28,88.35,88.27,88.27,6600.0,56.7302,56.7752,56.7238,56.7238,6600.0
2012-11-15 13:50:00,88.3,88.35,88.3,88.35,600.0,56.7431,56.7752,56.7431,56.7752,600.0
2012-11-15 14:00:00,88.35,88.35,88.25,88.32,2000.0,56.7752,56.7752,56.7109,56.7559,2000.0
2012-11-15 14:10:00,88.34,88.34,88.24,88.24,1400.0,56.7688,56.7688,56.7045,56.7045,1400.0
2012-11-15 14:20:00,88.32,88.34,88.24,88.33,1400.0,56.7559,56.7688,56.7045,56.7623,1400.0
2012-11-15 14:30:00,88.26,88.33,88.24,88.25,13800.0,56.7174,56.7623,56.7045,56.7109,13800.0
2012-11-15 14:40:00,88.26,88.32,88.26,88.3,13600.0,56.7174,56.7559,56.7174,56.7431,13600.0
2012-11-15 14:50:00,88.3,88.34,88.3,88.3,14000.0,56.7431,56.7688,56.7431,56.7431,14000.0
2012-11-15 15:00:00,88.3,88.37,88.3,88.37,5000.0,56.7431,56.788,56.7431,56.788,5000.0
2012-11-15 15:10:00,88.38,88.39,88.36,88.39,18800.0,56.7945,56.8009,56.7816,56.8009,18800.0
2012-11-15 15:20:00,88.38,88.4,88.37,88.38,13500.0,56.7945,56.8073,56.788,56.7945,13500.0
2012-11-15 15:30:00,88.4,88.42,88.38,88.38,20100.0,56.8073,56.8202,56.7945,56.7945,20100.0
2012-11-15 15:40:00,88.38,88.42,88.38,88.4,6300.0,56.7945,56.8202,56.7945,56.8073,6300.0
2012-11-15 15:50:00,88.37,88.41,88.37,88.4,19500.0,56.788,56.8137,56.788,56.8073,19500.0
2012-11-16 09:30:00,88.44,88.52,88.41,88.5,3600.0,56.833,56.8844,56.8137,56.8716,3600.0
2012-11-16 09:40:00,88.54,88.54,88.43,88.43,3700.0,56.8973,56.8973,56.8266,56.8266,3700.0
2012-11-16 09:50:00,88.43,88.45,88.43,88.45,2800.0,56.8266,56.8395,56.8266,56.8395,2800.0
2012-11-16 10:00:00,88.46,88.47,88.43,88.45,3600.0,56.8459,56.8523,56.8266,56.8395,3600.0
2012-11-16 10:10:00,88.47,88.5,88.47,88.5,700.0,56.8523,56.8716,56.8523,56.8716,700.0
2012-11-16 10:20:00,88.48,88.5,88.44,88.49,3100.0,56.8587,56.8716,56.833,56.8652,3100.0
2012-11-16 10:30:00,88.44,88.48,88.43,88.43,600.0,56.833,56.8587,56.8266,56.8266,600.0
2012-11-16 10:40:00,88.45,88.52,88.45,88.52,2000.0,56.8395,56.8844,56.8395,56.8844,2000.0
2012-11-16 10:50:00,88.5,88.54,88.49,88.54,1200.0,56.8716,56.8973,56.8652,56.8973,1200.0
2012-11-16 11:00:00,88.56,88.56,88.44,88.55,4400.0,56.9101,56.9101,56.833,56.9037,4400.0
2012-11-16 11:10:00,88.47,88.47,88.47,88.47,500.0,56.8523,56.8523,56.8523,56.8523,500.0
2012-11-16 11:20:00,88.47,88.54,88.45,88.45,1600.0,56.8523,56.8973,56.8395,56.8395,1600.0
2012-11-16 11:30:00,88.56,88.58,88.54,88.58,3900.0,56.9101,56.923,56.8973,56.923,3900.0
2012-11-16 11:40:00,88.55,88.55,88.55,88.55,500.0,56.9037,56.9037,56.9037,56.9037,500.0
2012-11-16 11:50:00,88.54,88.57,88.52,88.52,19800.0,56.8973,56.9166,56.8844,56.8844,19800.0
2012-11-16 12:00:00,88.52,88.55,88.5,88.53,8800.0,56.8844,56.9037,56.8716,56.8909,8800.0
2012-11-16 12:10:00,88.54,88.54,88.48,88.54,900.0,56.8973,56.8973,56.8587,56.8973,900.0
2012-11-16 12:20:00,88.54,88.54,88.49,88.51,1200.0,56.8973,56.8973,56.8652,56.878,1200.0
2012-11-16 12:30:00,88.53,88.54,88.49,88.53,2000.0,56.8909,56.8973,56.8652,56.8909,2000.0
2012-11-16 12:40:00,88.53,88.56,88.48,88.54,7100.0,56.8909,56.9101,56.8587,56.8973,7100.0
2012-11-16 12:50:00,88.52,88.57,88.48,88.57,9000.0,56.8844,56.9166,56.8587,56.9166,9000.0
2012-11-16 13:00:00,88.53,88.58,88.53,88.56,10600.0,56.8909,56.923,56.8909,56.9101,10600.0
2012-11-16 13:10:00,88.56,88.58,88.56,88.58,2200.0,56.9101,56.923,56.9101,56.923,2200.0
2012-11-16 13:20:00,88.58,88.58,88.54,88.57,1700.0,56.923,56.923,56.8973,56.9166,1700.0
2012-11-16 13:30:00,88.58,88.58,88.54,88.56,1600.0,56.923,56.923,56.8973,56.9101,1600.0
2012-11-16 13:40:00,88.54,88.57,88.54,88.56,800.0,56.8973,56.9166,56.8973,56.9101,800.0
2012-11-16 13:50:00,88.55,88.57,88.55,88.57,1100.0,56.9037,56.9166,56.9037,56.9166,1100.0
2012-11-16 14:00:00,88.54,88.57,88.54,88.57,2700.0,56.8973,56.9166,56.8973,56.9166,2700.0
2012-11-16 14:10:00,88.57,88.6,88.57,88.58,10100.0,56.9166,56.9358,56.9166,56.923,10100.0
2012-11-16 14:20:00,88.6,88.6,88.55,88.6,7700.0,56.9358,56.9358,56.9037,56.9358,7700.0
2012-11-16 14:30:00,88.54,88.6,88.53,88.53,5900.0,56.8973,56.9358,56.8909,56.8909,5900.0
2012-11-16 14:40:00,88.52,88.6,88.52,88.53,1300.0,56.8844,56.9358,56.8844,56.8909,1300.0
2012-11-16 14:50:00,88.58,88.6,88.54,88.59,2100.0,56.923,56.9358,56.8973,56.9294,2100.0
2012-11-16 15:00:00,88.57,88.58,88.52,88.55,7400.0,56.9166,56.923,56.8844,56.9037,7400.0
2012-11-16 15:10:00,88.55,88.56,88.52,88.56,3900.0,56.9037,56.9101,56.8844,56.9101,3900.0
2012-11-16 15:20:00,88.55,88.56,88.55,88.55,800.0,56.9037,56.9101,56.9037,56.9037,800.0
2012-11-16 15:30:00,88.52,88.57,88.52,88.52,4600.0,56.8844,56.9166,56.8844,56.8844,4600.0
2012-11-16 15:40:00,88.55,88.56,88.5,88.55,2900.0,56.9037,56.9101,56.8716,56.9037,2900.0
2012-11-16 15:50:00,88.55,88.55,88.52,88.52,3100.0,56.9037,56.9037,56.8844,56.8844,3100.0
2012-11-19 09:30:00,88.45,88.45,88.4,88.42,7100.0,56.8395,56.8395,56.8073,56.8202,7100.0
2012-11-19 09:40:00,88.42,88.42,88.4,88.4,2200.0,56.8202,56.8202,56.8073,56.8073,2200.0
2012-11-19 09:50:00,88.4,88.47,88.38,88.47,10700.0,56.8073,56.8523,56.7945,56.8523,10700.0
2012-11-19 10:00:00,88.41,88.49,88.41,88.48,2900.0,56.8137,56.8652,56.8137,56.8587,2900.0
2012-11-19 10:10:00,88.41,88.52,88.41,88.52,2200.0,56.8137,56.8844,56.8137,56.8844,2200.0
2012-11-19 10:20:00,88.48,88.5,88.47,88.5,4200.0,56.8587,56.8716,56.8523,56.8716,4200.0
2012-11-19 10:30:00,88.48,88.5,88.43,88.43,3200.0,56.8587,56.8716,56.8266,56.8266,3200.0
2012-11-19 10:40:00,88.47,88.47,88.47,88.47,100.0,56.8523,56.8523,56.8523,56.8523,100.0
2012-11-19 10:50:00,88.48,88.5,88.47,88.5,1300.0,56.8587,56.8716,56.8523,56.8716,1300.0
2012-11-19 11:00:00,88.44,88.5,88.44,88.5,2700.0,56.833,56.8716,56.833,56.8716,2700.0
2012-11-19 11:10:00,88.51,88.54,88.51,88.54,200.0,56.878,56.8973,56.878,56.8973,200.0
2012-11-19 11:20:00,88.5,88.53,88.5,88.5,1900.0,56.8716,56.8909,56.8716,56.8716,1900.0
2012-11-19 11:30:00,88.53,88.54,88.52,88.52,2600.0,56.8909,56.8973,56.8844,56.8844,2600.0
2012-11-19 11:40:00,88.5,88.53,88.5,88.52,1000.0,56.8716,56.8909,56.8716,56.8844,1000.0
2012-11-19 11:50:00,88.53,88.53,88.51,88.53,2800.0,56.8909,56.8909,56.878,56.8909,2800.0
2012-11-19 12:00:00,88.51,88.52,88.5,88.5,1300.0,56.878,56.8844,56.8716,56.8716,1300.0
2012-11-19 12:10:00,88.45,88.47,88.45,88.47,1100.0,56.8395,56.8523,56.8395,56.8523,1100.0
2012-11-19 12:20:00,88.48,88.51,88.45,88.51,1900.0,56.8587,56.878,56.8395,56.878,1900.0
2012-11-19 12:30:00,88.51,88.51,88.45,88.49,1500.0,56.878,56.878,56.8395,56.8652,1500.0
2012-11-19 12:40:00,88.5,88.53,88.5,88.5,5700.0,56.8716,56.8909,56.8716,56.8716,5700.0
2012-11-19 12:50:00,88.48,88.54,88.45,88.54,8600.0,56.8587,56.8973,56.8395,56.8973,8600.0
2012-11-19 13:00:00,88.45,88.54,88.45,88.54,600.0,56.8395,56.8973,56.8395,56.8973,600.0
2012-11-19 13:10:00,88.52,88.54,88.52,88.54,1200.0,56.8844,56.8973,56.8844,56.8973,1200.0
2012-11-19 13:20:00,88.54,88.54,88.44,88.5,11600.0,56.8973,56.8973,56.833,56.8716,11600.0
2012-11-19 13:30:00,88.45,88.52,88.42,88.46,2000.0,56.8395,56.8844,56.8202,56.8459,2000.0
2012-11-19 13:40:00,88.5,88.51,88.44,88.5,4800.0,56.8716,56.878,56.833,56.8716,4800.0
2012-11-19 13:50:00,88.47,88.52,88.46,88.51,3300.0,56.8523,56.8844,56.8459,56.878,3300.0
2012-11-19 14:00:00,88.51,88.52,88.47,88.52,5500.0,56.878,56.8844,56.8523,56.8844,5500.0
2012-11-19 14:10:00,88.52,88.55,88.45,88.52,10400.0,56.8844,56.9037,56.8395,56.8844,10400.0
2012-11-19 14:20:00,88.49,88.53,88.48,88.53,2700.0,56.8652,56.8909,56.8587,56.8909,2700.0
2012-11-19 14:30:00,88.52,88.53,88.5,88.52,8900.0,56.8844,56.8909,56.8716,56.8844,8900.0
2012-11-19 14:40:00,88.49,88.55,88.49,88.49,2400.0,56.8652,56.9037,56.8652,56.8652,2400.0
2012-11-19 14:50:00,88.54,88.57,88.49,88.57,5500.0,56.8973,56.9166,56.8652,56.9166,5500.0
2012-11-19 15:00:00,88.53,88.6,88.53,88.6,300.0,56.8909,56.9358,56.8909,56.9358,300.0
2012-11-19 15:10:00,88.6,88.61,88.59,88.61,6900.0,56.9358,56.9423,56.9294,56.9423,6900.0
2012-11-19 15:20:00,88.56,88.58,88.54,88.58,2500.0,56.9101,56.923,56.8973,56.923,2500.0
2012-11-19 15:30:00,88.6,88.6,88.54,88.55,1100.0,56.9358,56.9358,56.8973,56.9037,1100.0
2012-11-19 15:40:00,88.56,88.61,88.53,88.53,6000.0,56.9101,56.9423,56.8909,56.8909,6000.0
2012-11-19 15:50:00,88.6,88.61,88.56,88.61,6300.0,56.9358,56.9423,56.9101,56.9423,6300.0
2012-11-20 09:30:00,88.42,88.48,88.42,88.48,9500.0,56.8202,56.8587,56.8202,56.8587,9500.0
2012-11-20 09:40:00,88.48,88.49,88.44,88.48,4100.0,56.8587,56.8652,56.833,56.8587,4100.0
2012-11-20 09:50:00,88.44,88.47,88.42,88.42,900.0,56.833,56.8523,56.8202,56.8202,900.0
2012-11-20 10:00:00,88.42,88.47,88.42,88.42,3800.0,56.8202,56.8523,56.8202,56.8202,3800.0
2012-11-20 10:10:00,88.47,88.47,88.44,88.44,300.0,56.8523,56.8523,56.833,56.833,300.0
2012-11-20 10:20:00,88.41,88.41,88.37,88.37,10000.0,56.8137,56.8137,56.788,56.788,10000.0
2012-11-20 10:30:00,88.41,88.41,88.37,88.38,6100.0,56.8137,56.8137,56.788,56.7945,6100.0
2012-11-20 10:40:00,88.38,88.38,88.37,88.38,4100.0,56.7945,56.7945,56.788,56.7945,4100.0
2012-11-20 10:50:00,88.38,88.41,88.38,88.41,2400.0,56.7945,56.8137,56.7945,56.8137,2400.0
2012-11-20 11:00:00,88.41,88.41,88.38,88.39,800.0,56.8137,56.8137,56.7945,56.8009,800.0
2012-11-20 11:10:00,88.38,88.38,88.37,88.37,4100.0,56.7945,56.7945,56.788,56.788,4100.0
2012-11-20 11:20:00,88.36,88.38,88.34,88.37,11700.0,56.7816,56.7945,56.7688,56.788,11700.0
2012-11-20 11:30:00,88.36,88.37,88.36,88.36,900.0,56.7816,56.788,56.7816,56.7816,900.0
2012-11-20 11:40:00,88.38,88.39,88.34,88.34,12800.0,56.7945,56.8009,56.7688,56.7688,12800.0
2012-11-20 11:50:00,88.34,88.39,88.33,88.35,1800.0,56.7688,56.8009,56.7623,56.7752,1800.0
2012-11-20 12:00:00,88.35,88.35,88.35,88.35,200.0,56.7752,56.7752,56.7752,56.7752,200.0
2012-11-20 12:10:00,88.31,88.37,88.31,88.37,500.0,56.7495,56.788,56.7495,56.788,500.0
2012-11-20 12:20:00,88.38,88.39,88.33,88.39,1500.0,56.7945,56.8009,56.7623,56.8009,1500.0
2012-11-20 12:30:00,88.35,88.39,88.35,88.38,7000.0,56.7752,56.8009,56.7752,56.7945,7000.0
2012-11-20 12:40:00,88.34,88.34,88.34,88.34,100.0,56.7688,56.7688,56.7688,56.7688,100.0
2012-11-20 12:50:00,88.34,88.35,88.34,88.35,400.0,56.7688,56.7752,56.7688,56.7752,400.0
2012-11-20 13:00:00,88.39,88.41,88.37,88.41,2500.0,56.8009,56.8137,56.788,56.8137,2500.0
2012-11-20 13:10:00,88.41,88.41,88.41,88.41,100.0,56.8137,56.8137,56.8137,56.8137,100.0
2012-11-20 13:20:00,88.4,88.44,88.38,88.42,13900.0,56.8073,56.833,56.7945,56.8202,13900.0
2012-11-20 13:30:00,88.44,88.44,88.33,88.34,5600.0,56.833,56.833,56.7623,56.7688,5600.0
2012-11-20 13:40:00,88.34,88.39,88.33,88.37,3700.0,56.7688,56.8009,56.7623,56.788,3700.0
2012-11-20 13:50:00,88.38,88.39,88.34,88.34,2300.0,56.7945,56.8009,56.7688,56.7688,2300.0
2012-11-20 14:00:00,88.38,88.38,88.35,88.35,2500.0,56.7945,56.7945,56.7752,56.7752,2500.0
2012-11-20 14:10:00,88.34,88.37,88.34,88.34,10400.0,56.7688,56.788,56.7688,56.7688,10400.0
2012-11-20 14:20:00,88.35,88.36,88.32,88.35,3400.0,56.7752,56.7816,56.7559,56.7752,3400.0
2012-11-20 14:30:00,88.31,88.34,88.29,88.3,6200.0,56.7495,56.7688,56.7366,56.7431,6200.0
2012-11-20 14:40:00,88.33,88.35,88.29,88.29,2200.0,56.7623,56.7752,56.7366,56.7366,2200.0
2012-11-20 14:50:00,88.35,88.35,88.29,88.34,3300.0,56.7752,56.7752,56.7366,56.7688,3300.0
2012-11-20 15:00:00,88.32,88.34,88.25,88.3,2900.0,56.7559,56.7688,56.7109,56.7431,2900.0
2012-11-20 15:10:00,88.29,88.29,88.25,88.29,2300.0,56.7366,56.7366,56.7109,56.7366,2300.0
2012-11-20 15:20:00,88.29,88.29,88.25,88.25,3400.0,56.7366,56.7366,56.7109,56.7109,3400.0
2012-11-20 15:30:00,88.25,88.27,88.25,88.25,1100.0,56.7109,56.7238,56.7109,56.7109,1100.0
2012-11-20 15:40:00,88.25,88.28,88.23,88.28,11500.0,56.7109,56.7302,56.6981,56.7302,11500.0
2012-11-20 15:50:00,88.29,88.29,88.26,88.28,6100.0,56.7366,56.7366,56.7174,56.7302,6100.0
2012-11-21 09:30:00,88.23,88.23,88.18,88.18,13600.0,56.6981,56.6981,56.6659,56.6659,13600.0
2012-11-21 09:40:00,88.19,88.19,88.17,88.17,7400.0,56.6724,56.6724,56.6595,56.6595,7400.0
2012-11-21 09:50:00,88.17,88.17,88.11,88.15,4400.0,56.6595,56.6595,56.621,56.6467,4400.0
2012-11-21 10:00:00,88.15,88.22,88.15,88.19,3100.0,56.6467,56.6917,56.6467,56.6724,3100.0
2012-11-21 10:10:00,88.22,88.22,88.17,88.17,700.0,56.6917,56.6917,56.6595,56.6595,700.0
2012-11-21 10:20:00,88.22,88.22,88.17,88.2,6400.0,56.6917,56.6917,56.6595,56.6788,6400.0
2012-11-21 10:30:00,88.2,88.2,88.2,88.2,600.0,56.6788,56.6788,56.6788,56.6788,600.0
2012-11-21 10:40:00,88.2,88.22,88.17,88.19,4200.0,56.6788,56.6917,56.6595,56.6724,4200.0
2012-11-21 10:50:00,88.17,88.22,88.17,88.18,7700.0,56.6595,56.6917,56.6595,56.6659,7700.0
2012-11-21 11:00:00,88.2,88.2,88.18,88.18,400.0,56.6788,56.6788,56.6659,56.6659,400.0
2012-11-21 11:10:00,88.21,88.22,88.17,88.19,3600.0,56.6852,56.6917,56.6595,56.6724,3600.0
2012-11-21 11:20:00,88.17,88.19,88.13,88.16,48500.0,56.6595,56.6724,56.6338,56.6531,48500.0
2012-11-21 11:30:00,88.18,88.18,88.12,88.17,13000.0,56.6659,56.6659,56.6274,56.6595,13000.0
2012-11-21 11:40:00,88.17,88.19,88.15,88.15,3400.0,56.6595,56.6724,56.6467,56.6467,3400.0
2012-11-21 11:50:00,88.22,88.22,88.18,88.22,800.0,56.6917,56.6917,56.6659,56.6917,800.0
2012-11-21 12:00:00,88.2,88.2,88.16,88.16,600.0,56.6788,56.6788,56.6531,56.6531,600.0
2012-11-21 12:10:00,88.2,88.22,88.2,88.22,200.0,56.6788,56.6917,56.6788,56.6917,200.0
2012-11-21 12:20:00,88.21,88.22,88.19,88.19,2000.0,56.6852,56.6917,56.6724,56.6724,2000.0
2012-11-21 12:30:00,88.2,88.22,88.2,88.2,300.0,56.6788,56.6917,56.6788,56.6788,300.0
2012-11-21 12:40:00,88.21,88.22,88.2,88.2,3500.0,56.6852,56.6917,56.6788,56.6788,3500.0
2012-11-21 12:50:00,88.21,88.22,88.18,88.18,4000.0,56.6852,56.6917,56.6659,56.6659,4000.0
2012-11-21 13:00:00,88.18,88.2,88.18,88.2,500.0,56.6659,56.6788,56.6659,56.6788,500.0
2012-11-21 13:10:00,88.21,88.22,88.16,88.21,2200.0,56.6852,56.6917,56.6531,56.6852,2200.0
2012-11-21 13:20:00,88.2,88.21,88.2,88.21,1400.0,56.6788,56.6852,56.6788,56.6852,1400.0
2012-11-21 13:30:00,88.21,88.22,88.18,88.19,1300.0,56.6852,56.6917,56.6659,56.6724,1300.0
2012-11-21 13:40:00,88.2,88.22,88.19,88.22,25200.0,56.6788,56.6917,56.6724,56.6917,25200.0
2012-11-21 13:50:00,88.22,88.22,88.2,88.22,2300.0,56.6917,56.6917,56.6788,56.6917,2300.0
2012-11-21 14:00:00,88.22,88.22,88.2,88.2,1900.0,56.6917,56.6917,56.6788,56.6788,1900.0
2012-11-21 14:10:00,88.2,88.23,88.2,88.23,3400.0,56.6788,56.6981,56.6788,56.6981,3400.0
2012-11-21 14:20:00,88.23,88.26,88.22,88.23,5300.0,56.6981,56.7174,56.6917,56.6981,5300.0
2012-11-21 14:30:00,88.25,88.27,88.22,88.22,2900.0,56.7109,56.7238,56.6917,56.6917,2900.0
2012-11-21 14:40:00,88.22,88.22,88.22,88.22,1200.0,56.6917,56.6917,56.6917,56.6917,1200.0
2012-11-21 14:50:00,88.24,88.24,88.22,88.24,2600.0,56.7045,56.7045,56.6917,56.7045,2600.0
2012-11-21 15:00:00,88.22,88.22,88.2,88.2,5500.0,56.6917,56.6917,56.6788,56.6788,5500.0
2012-11-21 15:10:00,88.2,88.2,88.2,88.2,1000.0,56.6788,56.6788,56.6788,56.6788,1000.0
2012-11-21 15:20:00,88.25,88.25,88.2,88.22,700.0,56.7109,56.7109,56.6788,56.6917,700.0
2012-11-21 15:30:00,88.23,88.25,88.2,88.25,1700.0,56.6981,56.7109,56.6788,56.7109,1700.0
2012-11-21 15:40:00,88.24,88.25,88.2,88.21,1500.0,56.7045,56.7109,56.6788,56.6852,1500.0
2012-11-21 15:50:00,88.23,88.26,88.2,88.2,7000.0,56.6981,56.7174,56.6788,56.6788,7000.0
2012-11-23 09:30:00,88.22,88.22,88.16,88.16,6600.0,56.6917,56.6917,56.6531,56.6531,6600.0
2012-11-23 09:40:00,88.24,88.28,88.21,88.26,23000.0,56.7045,56.7302,56.6852,56.7174,23000.0
2012-11-23 09:50:00,88.29,88.29,88.21,88.28,600.0,56.7366,56.7366,56.6852,56.7302,600.0
2012-11-23 10:00:00,88.28,88.32,88.27,88.32,7200.0,56.7302,56.7559,56.7238,56.7559,7200.0
2012-11-23 10:10:00,88.32,88.34,88.32,88.32,3900.0,56.7559,56.7688,56.7559,56.7559,3900.0
2012-11-23 10:20:00,88.31,88.31,88.28,88.29,3800.0,56.7495,56.7495,56.7302,56.7366,3800.0
2012-11-23 10:30:00,88.28,88.3,88.25,88.25,2500.0,56.7302,56.7431,56.7109,56.7109,2500.0
2012-11-23 10:40:00,88.26,88.27,88.25,88.27,2000.0,56.7174,56.7238,56.7109,56.7238,2000.0
2012-11-23 10:50:00,88.27,88.3,88.27,88.29,1200.0,56.7238,56.7431,56.7238,56.7366,1200.0
2012-11-23 11:00:00,88.31,88.32,88.28,88.31,1500.0,56.7495,56.7559,56.7302,56.7495,1500.0
2012-11-23 11:10:00,88.28,88.32,88.28,88.31,4600.0,56.7302,56.7559,56.7302,56.7495,4600.0
2012-11-23 11:20:00,88.34,88.34,88.32,88.34,10700.0,56.7688,56.7688,56.7559,56.7688,10700.0
2012-11-23 11:30:00,88.34,88.34,88.26,88.27,11000.0,56.7688,56.7688,56.7174,56.7238,11000.0
2012-11-23 11:40:00,88.34,88.34,88.33,88.33,800.0,56.7688,56.7688,56.7623,56.7623,800.0
2012-11-23 11:50:00,88.34,88.34,88.26,88.29,3000.0,56.7688,56.7688,56.7174,56.7366,3000.0
2012-11-23 12:00:00,88.34,88.36,88.34,88.35,1800.0,56.7688,56.7816,56.7688,56.7752,1800.0
2012-11-23 12:10:00,88.3,88.35,88.3,88.3,2000.0,56.7431,56.7752,56.7431,56.7431,2000.0
2012-11-23 12:20:00,88.3,88.36,88.21,88.31,16100.0,56.7431,56.7816,56.6852,56.7495,16100.0
2012-11-23 12:30:00,88.31,88.36,88.26,88.28,6800.0,56.7495,56.7816,56.7174,56.7302,6800.0
2012-11-23 12:40:00,88.33,88.34,88.32,88.33,2700.0,56.7623,56.7688,56.7559,56.7623,2700.0
2012-11-23 12:50:00,88.33,88.34,88.29,88.31,5800.0,56.7623,56.7688,56.7366,56.7495,5800.0
2012-11-26 09:30:00,88.42,88.44,88.38,88.42,27400.0,56.8202,56.833,56.7945,56.8202,27400.0
2012-11-26 09:40:00,88.45,88.45,88.44,88.44,300.0,56.8395,56.8395,56.833,56.833,300.0
2012-11-26 09:50:00,88.44,88.45,88.44,88.44,1000.0,56.833,56.8395,56.833,56.833,1000.0
2012-11-26 10:00:00,88.42,88.45,88.42,88.42,2900.0,56.8202,56.8395,56.8202,56.8202,2900.0
2012-11-26 10:10:00,88.42,88.45,88.38,88.45,15100.0,56.8202,56.8395,56.7945,56.8395,15100.0
2012-11-26 10:20:00,88.46,88.46,88.41,88.41,1900.0,56.8459,56.8459,56.8137,56.8137,1900.0
2012-11-26 10:30:00,88.44,88.44,88.41,88.41,200.0,56.833,56.833,56.8137,56.8137,200.0
2012-11-26 10:40:00,88.41,88.41,88.41,88.41,200.0,56.8137,56.8137,56.8137,56.8137,200.0
2012-11-26 10:50:00,88.45,88.45,88.42,88.42,1900.0,56.8395,56.8395,56.8202,56.8202,1900.0
2012-11-26 11:00:00,88.42,88.45,88.42,88.45,4100.0,56.8202,56.8395,56.8202,56.8395,4100.0
2012-11-26 11:10:00,88.46,88.47,88.38,88.47,16100.0,56.8459,56.8523,56.7945,56.8523,16100.0
2012-11-26 11:20:00,88.47,88.47,88.43,88.46,10000.0,56.8523,56.8523,56.8266,56.8459,10000.0
2012-11-26 11:30:00,88.47,88.47,88.41,88.47,600.0,56.8523,56.8523,56.8137,56.8523,600.0
2012-11-26 11:40:00,88.46,88.47,88.41,88.41,1700.0,56.8459,56.8523,56.8137,56.8137,1700.0
2012-11-26 11:50:00,88.48,88.48,88.39,88.42,11800.0,56.8587,56.8587,56.8009,56.8202,11800.0
2012-11-26 12:00:00,88.42,88.44,88.39,88.43,17500.0,56.8202,56.833,56.8009,56.8266,17500.0
2012-11-26 12:10:00,88.45,88.49,88.45,88.49,2400.0,56.8395,56.8652,56.8395,56.8652,2400.0
2012-11-26 12:20:00,88.45,88.48,88.43,88.46,1500.0,56.8395,56.8587,56.8266,56.8459,1500.0
2012-11-26 12:30:00,88.47,88.47,88.42,88.46,3100.0,56.8523,56.8523,56.8202,56.8459,3100.0
2012-11-26 12:40:00,88.46,88.46,88.4,88.4,3600.0,56.8459,56.8459,56.8073,56.8073,3600.0
2012-11-26 12:50:00,88.41,88.42,88.36,88.4,6900.0,56.8137,56.8202,56.7816,56.8073,6900.0
2012-11-26 13:00:00,88.38,88.4,88.37,88.37,7200.0,56.7945,56.8073,56.788,56.788,7200.0
2012-11-26 13:10:00,88.38,88.43,88.35,88.36,5400.0,56.7945,56.8266,56.7752,56.7816,5400.0
2012-11-26 13:20:00,88.35,88.38,88.32,88.38,9700.0,56.7752,56.7945,56.7559,56.7945,9700.0
2012-11-26 13:30:00,88.38,88.38,88.34,88.34,7600.0,56.7945,56.7945,56.7688,56.7688,7600.0
2012-11-26 13:40:00,88.32,88.36,88.32,88.36,900.0,56.7559,56.7816,56.7559,56.7816,900.0
2012-11-26 13:50:00,88.33,88.38,88.33,88.38,1200.0,56.7623,56.7945,56.7623,56.7945,1200.0
2012-11-26 14:00:00,88.33,88.37,88.33,88.37,4400.0,56.7623,56.788,56.7623,56.788,4400.0
2012-11-26 14:10:00,88.34,88.37,88.34,88.36,6800.0,56.7688,56.788,56.7688,56.7816,6800.0
2012-11-26 14:20:00,88.39,88.4,88.37,88.38,4800.0,56.8009,56.8073,56.788,56.7945,4800.0
2012-11-26 14:30:00,88.38,88.38,88.32,88.32,5000.0,56.7945,56.7945,56.7559,56.7559,5000.0
2012-11-26 14:40:00,88.32,88.4,88.32,88.38,23800.0,56.7559,56.8073,56.7559,56.7945,23800.0
2012-11-26 14:50:00,88.33,88.39,88.33,88.35,9200.0,56.7623,56.8009,56.7623,56.7752,9200.0
2012-11-26 15:00:00,88.35,88.37,88.3,88.3,4800.0,56.7752,56.788,56.7431,56.7431,4800.0
2012-11-26 15:10:00,88.3,88.37,88.3,88.35,21900.0,56.7431,56.788,56.7431,56.7752,21900.0
2012-11-26 15:20:00,88.31,88.35,88.29,88.32,19800.0,56.7495,56.7752,56.7366,56.7559,19800.0
2012-11-26 15:30:00,88.32,88.37,88.29,88.3,18900.0,56.7559,56.788,56.7366,56.7431,18900.0
2012-11-26 15:40:00,88.29,88.36,88.25,88.25,27000.0,56.7366,56.7816,56.7109,56.7109,27000.0
2012-11-26 15:50:00,88.24,88.31,88.2,88.2,35600.0,56.7045,56.7495,56.6788,56.6788,35600.0
2012-11-27 09:30:00,88.35,88.35,88.22,88.35,10700.0,56.7752,56.7752,56.6917,56.7752,10700.0
2012-11-27 09:40:00,88.37,88.38,88.27,88.32,2000.0,56.788,56.7945,56.7238,56.7559,2000.0
2012-11-27 09:50:00,88.31,88.36,88.29,88.29,4800.0,56.7495,56.7816,56.7366,56.7366,4800.0
2012-11-27 10:00:00,88.29,88.35,88.26,88.3,3100.0,56.7366,56.7752,56.7174,56.7431,3100.0
2012-11-27 10:10:00,88.3,88.36,88.3,88.32,3000.0,56.7431,56.7816,56.7431,56.7559,3000.0
2012-11-27 10:20:00,88.35,88.35,88.31,88.34,7300.0,56.7752,56.7752,56.7495,56.7688,7300.0
2012-11-27 10:30:00,88.34,88.37,88.34,88.35,1900.0,56.7688,56.788,56.7688,56.7752,1900.0
2012-11-27 10:40:00,88.35,88.38,88.33,88.33,7900.0,56.7752,56.7945,56.7623,56.7623,7900.0
2012-11-27 10:50:00,88.33,88.36,88.32,88.33,1900.0,56.7623,56.7816,56.7559,56.7623,1900.0
2012-11-27 11:00:00,88.33,88.33,88.31,88.31,900.0,56.7623,56.7623,56.7495,56.7495,900.0
2012-11-27 11:10:00,88.31,88.34,88.31,88.31,1200.0,56.7495,56.7688,56.7495,56.7495,1200.0
2012-11-27 11:20:00,88.3,88.33,88.3,88.3,1700.0,56.7431,56.7623,56.7431,56.7431,1700.0
2012-11-27 11:30:00,88.3,88.34,88.3,88.3,7700.0,56.7431,56.7688,56.7431,56.7431,7700.0
2012-11-27 11:40:00,88.31,88.34,88.3,88.31,7500.0,56.7495,56.7688,56.7431,56.7495,7500.0
2012-11-27 11:50:00,88.31,88.37,88.31,88.31,32700.0,56.7495,56.788,56.7495,56.7495,32700.0
2012-11-27 12:00:00,88.34,88.37,88.31,88.31,10400.0,56.7688,56.788,56.7495,56.7495,10400.0
2012-11-27 12:10:00,88.31,88.33,88.31,88.31,2400.0,56.7495,56.7623,56.7495,56.7495,2400.0
2012-11-27 12:20:00,88.31,88.31,88.31,88.31,1200.0,56.7495,56.7495,56.7495,56.7495,1200.0
2012-11-27 12:30:00,88.31,88.33,88.31,88.31,4200.0,56.7495,56.7623,56.7495,56.7495,4200.0
2012-11-27 12:40:00,88.33,88.35,88.31,88.31,22900.0,56.7623,56.7752,56.7495,56.7495,22900.0
2012-11-27 12:50:00,88.31,88.33,88.31,88.31,1000.0,56.7495,56.7623,56.7495,56.7495,1000.0
2012-11-27 13:00:00,88.31,88.34,88.31,88.33,1900.0,56.7495,56.7688,56.7495,56.7623,1900.0
2012-11-27 13:10:00,88.31,88.35,88.31,88.32,1700.0,56.7495,56.7752,56.7495,56.7559,1700.0
2012-11-27 13:20:00,88.32,88.35,88.31,88.34,2800.0,56.7559,56.7752,56.7495,56.7688,2800.0
2012-11-27 13:30:00,88.33,88.35,88.31,88.35,6800.0,56.7623,56.7752,56.7495,56.7752,6800.0
2012-11-27 13:40:00,88.33,88.33,88.32,88.32,2600.0,56.7623,56.7623,56.7559,56.7559,2600.0
2012-11-27 13:50:00,88.32,88.43,88.32,88.43,12700.0,56.7559,56.8266,56.7559,56.8266,12700.0
2012-11-27 14:00:00,88.37,88.42,88.36,88.36,3300.0,56.788,56.8202,56.7816,56.7816,3300.0
2012-11-27 14:10:00,88.39,88.43,88.36,88.37,5600.0,56.8009,56.8266,56.7816,56.788,5600.0
2012-11-27 14:20:00,88.37,88.41,88.37,88.37,4000.0,56.788,56.8137,56.788,56.788,4000.0
2012-11-27 14:30:00,88.37,88.45,88.37,88.4,5500.0,56.788,56.8395,56.788,56.8073,5500.0
2012-11-27 14:40:00,88.43,88.43,88.4,88.42,1800.0,56.8266,56.8266,56.8073,56.8202,1800.0
2012-11-27 14:50:00,88.42,88.43,88.4,88.4,9000.0,56.8202,56.8266,56.8073,56.8073,9000.0
2012-11-27 15:00:00,88.43,88.43,88.38,88.38,13300.0,56.8266,56.8266,56.7945,56.7945,13300.0
2012-11-27 15:10:00,88.38,88.43,88.38,88.38,2900.0,56.7945,56.8266,56.7945,56.7945,2900.0
2012-11-27 15:20:00,88.38,88.41,88.37,88.37,2900.0,56.7945,56.8137,56.788,56.788,2900.0
2012-11-27 15:30:00,88.37,88.4,88.36,88.38,13400.0,56.788,56.8073,56.7816,56.7945,13400.0
2012-11-27 15:40:00,88.38,88.45,88.38,88.42,9000.0,56.7945,56.8395,56.7945,56.8202,9000.0
2012-11-27 15:50:00,88.42,88.5,88.42,88.5,18100.0,56.8202,56.8716,56.8202,56.8716,18100.0
2012-11-28 09:30:00,88.6,88.6,88.55,88.59,18200.0,56.9358,56.9358,56.9037,56.9294,18200.0
2012-11-28 09:40:00,88.57,88.6,88.57,88.58,2900.0,56.9166,56.9358,56.9166,56.923,2900.0
2012-11-28 09:50:00,88.58,88.6,88.57,88.6,5600.0,56.923,56.9358,56.9166,56.9358,5600.0
2012-11-28 10:00:00,88.6,88.65,88.6,88.65,4200.0,56.9358,56.968,56.9358,56.968,4200.0
2012-11-28 10:10:00,88.65,88.65,88.59,88.62,3000.0,56.968,56.968,56.9294,56.9487,3000.0
2012-11-28 10:20:00,88.62,88.62,88.55,88.59,2200.0,56.9487,56.9487,56.9037,56.9294,2200.0
2012-11-28 10:30:00,88.55,88.57,88.55,88.56,5900.0,56.9037,56.9166,56.9037,56.9101,5900.0
2012-11-28 10:40:00,88.53,88.57,88.53,88.54,1300.0,56.8909,56.9166,56.8909,56.8973,1300.0
2012-11-28 10:50:00,88.56,88.57,88.54,88.56,700.0,56.9101,56.9166,56.8973,56.9101,700.0
2012-11-28 11:00:00,88.55,88.56,88.52,88.52,3300.0,56.9037,56.9101,56.8844,56.8844,3300.0
2012-11-28 11:10:00,88.54,88.54,88.52,88.52,1100.0,56.8973,56.8973,56.8844,56.8844,1100.0
2012-11-28 11:20:00,88.5,88.5,88.49,88.49,2700.0,56.8716,56.8716,56.8652,56.8652,2700.0
2012-11-28 11:30:00,88.52,88.53,88.52,88.53,300.0,56.8844,56.8909,56.8844,56.8909,300.0
2012-11-28 11:40:00,88.5,88.5,88.5,88.5,1600.0,56.8716,56.8716,56.8716,56.8716,1600.0
2012-11-28 11:50:00,88.5,88.5,88.49,88.49,500.0,56.8716,56.8716,56.8652,56.8652,500.0
2012-11-28 12:00:00,88.5,88.5,88.49,88.5,1400.0,56.8716,56.8716,56.8652,56.8716,1400.0
2012-11-28 12:10:00,88.49,88.54,88.49,88.54,1900.0,56.8652,56.8973,56.8652,56.8973,1900.0
2012-11-28 12:20:00,88.55,88.55,88.48,88.51,17200.0,56.9037,56.9037,56.8587,56.878,17200.0
2012-11-28 12:30:00,88.52,88.54,88.52,88.53,6200.0,56.8844,56.8973,56.8844,56.8909,6200.0
2012-11-28 12:40:00,88.51,88.51,88.45,88.51,11700.0,56.878,56.878,56.8395,56.878,11700.0
2012-11-28 12:50:00,88.49,88.52,88.49,88.5,500.0,56.8652,56.8844,56.8652,56.8716,500.0
2012-11-28 13:00:00,88.52,88.56,88.52,88.56,1500.0,56.8844,56.9101,56.8844,56.9101,1500.0
2012-11-28 13:10:00,88.54,88.54,88.49,88.53,9000.0,56.8973,56.8973,56.8652,56.8909,9000.0
2012-11-28 13:20:00,88.53,88.56,88.49,88.49,3500.0,56.8909,56.9101,56.8652,56.8652,3500.0
2012-11-28 13:30:00,88.55,88.56,88.54,88.55,1800.0,56.9037,56.9101,56.8973,56.9037,1800.0
2012-11-28 13:40:00,88.55,88.56,88.53,88.54,3400.0,56.9037,56.9101,56.8909,56.8973,3400.0
2012-11-28 13:50:00,88.55,88.56,88.49,88.49,17400.0,56.9037,56.9101,56.8652,56.8652,17400.0
2012-11-28 14:00:00,88.55,88.55,88.48,88.55,3200.0,56.9037,56.9037,56.8587,56.9037,3200.0
2012-11-28 14:10:00,88.52,88.58,88.48,88.58,16700.0,56.8844,56.923,56.8587,56.923,16700.0
2012-11-28 14:20:00,88.56,88.59,88.5,88.58,19300.0,56.9101,56.9294,56.8716,56.923,19300.0
2012-11-28 14:30:00,88.59,88.59,88.54,88.55,3300.0,56.9294,56.9294,56.8973,56.9037,3300.0
2012-11-28 14:40:00,88.56,88.57,88.54,88.54,5100.0,56.9101,56.9166,56.8973,56.8973,5100.0
2012-11-28 14:50:00,88.59,88.6,88.57,88.57,6800.0,56.9294,56.9358,56.9166,56.9166,6800.0
2012-11-28 15:00:00,88.59,88.59,88.58,88.59,3400.0,56.9294,56.9294,56.923,56.9294,3400.0
2012-11-28 15:10:00,88.59,88.59,88.55,88.57,1100.0,56.9294,56.9294,56.9037,56.9166,1100.0
2012-11-28 15:20:00,88.6,88.6,88.6,88.6,700.0,56.9358,56.9358,56.9358,56.9358,700.0
2012-11-28 15:30:00,88.58,88.58,88.5,88.55,14400.0,56.923,56.923,56.8716,56.9037,14400.0
2012-11-28 15:40:00,88.55,88.57,88.5,88.57,2800.0,56.9037,56.9166,56.8716,56.9166,2800.0
2012-11-28 15:50:00,88.58,88.58,88.52,88.55,7900.0,56.923,56.923,56.8844,56.9037,7900.0
2012-11-29 09:30:00,88.64,88.65,88.57,88.58,20200.0,56.9616,56.968,56.9166,56.923,20200.0
2012-11-29 09:40:00,88.59,88.59,88.55,88.55,1200.0,56.9294,56.9294,56.9037,56.9037,1200.0
2012-11-29 09:50:00,88.62,88.62,88.57,88.6,1500.0,56.9487,56.9487,56.9166,56.9358,1500.0
2012-11-29 10:00:00,88.58,88.62,88.56,88.62,2700.0,56.923,56.9487,56.9101,56.9487,2700.0
2012-11-29 10:10:00,88.64,88.66,88.59,88.64,900.0,56.9616,56.9744,56.9294,56.9616,900.0
2012-11-29 10:20:00,88.63,88.65,88.58,88.58,500.0,56.9551,56.968,56.923,56.923,500.0
2012-11-29 10:30:00,88.6,88.6,88.6,88.6,400.0,56.9358,56.9358,56.9358,56.9358,400.0
2012-11-29 10:40:00,88.65,88.65,88.61,88.61,700.0,56.968,56.968,56.9423,56.9423,700.0
2012-11-29 10:50:00,88.64,88.64,88.6,88.6,6000.0,56.9616,56.9616,56.9358,56.9358,6000.0
2012-11-29 11:00:00,88.6,88.62,88.6,88.6,1200.0,56.9358,56.9487,56.9358,56.9358,1200.0
2012-11-29 11:10:00,88.6,88.6,88.6,88.6,500.0,56.9358,56.9358,56.9358,56.9358,500.0
2012-11-29 11:20:00,88.63,88.63,88.61,88.61,1300.0,56.9551,56.9551,56.9423,56.9423,1300.0
2012-11-29 11:30:00,88.6,88.63,88.6,88.62,600.0,56.9358,56.9551,56.9358,56.9487,600.0
2012-11-29 11:40:00,88.63,88.65,88.62,88.64,4900.0,56.9551,56.968,56.9487,56.9616,4900.0
2012-11-29 11:50:00,88.66,88.66,88.64,88.66,600.0,56.9744,56.9744,56.9616,56.9744,600.0
2012-11-29 12:00:00,88.66,88.66,88.61,88.64,2100.0,56.9744,56.9744,56.9423,56.9616,2100.0
2012-11-29 12:10:00,88.62,88.64,88.62,88.64,600.0,56.9487,56.9616,56.9487,56.9616,600.0
2012-11-29 12:20:00,88.64,88.64,88.63,88.63,200.0,56.9616,56.9616,56.9551,56.9551,200.0
2012-11-29 12:30:00,88.64,88.66,88.64,88.64,9800.0,56.9616,56.9744,56.9616,56.9616,9800.0
2012-11-29 12:40:00,88.65,88.69,88.65,88.69,10600.0,56.968,56.9937,56.968,56.9937,10600.0
2012-11-29 12:50:00,88.68,88.68,88.68,88.68,300.0,56.9873,56.9873,56.9873,56.9873,300.0
2012-11-29 13:00:00,88.68,88.72,88.68,88.72,5100.0,56.9873,57.013,56.9873,57.013,5100.0
2012-11-29 13:10:00,88.71,88.71,88.64,88.64,1900.0,57.0065,57.0065,56.9616,56.9616,1900.0
2012-11-29 13:20:00,88.68,88.72,88.64,88.72,2800.0,56.9873,57.013,56.9616,57.013,2800.0
2012-11-29 13:30:00,88.7,88.71,88.68,88.69,1700.0,57.0001,57.0065,56.9873,56.9937,1700.0
2012-11-29 13:40:00,88.7,88.71,88.66,88.66,12200.0,57.0001,57.0065,56.9744,56.9744,12200.0
2012-11-29 13:50:00,88.65,88.68,88.64,88.68,700.0,56.968,56.9873,56.9616,56.9873,700.0
2012-11-29 14:00:00,88.68,88.71,88.65,88.7,10500.0,56.9873,57.0065,56.968,57.0001,10500.0
2012-11-29 14:10:00,88.69,88.72,88.69,88.71,18600.0,56.9937,57.013,56.9937,57.0065,18600.0
2012-11-29 14:20:00,88.71,88.72,88.68,88.71,2200.0,57.0065,57.013,56.9873,57.0065,2200.0
2012-11-29 14:30:00,88.7,88.74,88.7,88.7,10300.0,57.0001,57.0258,57.0001,57.0001,10300.0
2012-11-29 14:40:00,88.7,88.74,88.69,88.7,6700.0,57.0001,57.0258,56.9937,57.0001,6700.0
2012-11-29 14:50:00,88.66,88.73,88.66,88.69,2200.0,56.9744,57.0194,56.9744,56.9937,2200.0
2012-11-29 15:00:00,88.68,88.7,88.68,88.69,1300.0,56.9873,57.0001,56.9873,56.9937,1300.0
2012-11-29 15:10:00,88.7,88.7,88.68,88.69,2100.0,57.0001,57.0001,56.9873,56.9937,2100.0
2012-11-29 15:20:00,88.69,88.69,88.67,88.67,1900.0,56.9937,56.9937,56.9808,56.9808,1900.0
2012-11-29 15:30:00,88.7,88.7,88.69,88.69,1400.0,57.0001,57.0001,56.9937,56.9937,1400.0
2012-11-29 15:40:00,88.68,88.69,88.68,88.69,400.0,56.9873,56.9937,56.9873,56.9937,400.0
2012-11-29 15:50:00,88.7,88.72,88.69,88.72,6000.0,57.0001,57.013,56.9937,57.013,6000.0
2012-11-30 09:30:00,88.48,88.49,88.4,88.47,14000.0,57.0066,57.013,56.955,57.0001,14000.0
2012-11-30 09:40:00,88.46,88.47,88.43,88.45,6000.0,56.9937,57.0001,56.9744,56.9872,6000.0
2012-11-30 09:50:00,88.45,88.48,88.45,88.47,4200.0,56.9872,57.0066,56.9872,57.0001,4200.0
2012-11-30 10:00:00,88.45,88.46,88.41,88.43,4300.0,56.9872,56.9937,56.9615,56.9744,4300.0
2012-11-30 10:10:00,88.46,88.46,88.45,88.46,2100.0,56.9937,56.9937,56.9872,56.9937,2100.0
2012-11-30 10:20:00,88.43,88.45,88.42,88.42,3600.0,56.9744,56.9872,56.9679,56.9679,3600.0
2012-11-30 10:30:00,88.45,88.46,88.42,88.45,5500.0,56.9872,56.9937,56.9679,56.9872,5500.0
2012-11-30 10:40:00,88.44,88.46,88.44,88.46,1100.0,56.9808,56.9937,56.9808,56.9937,1100.0
2012-11-30 10:50:00,88.46,88.5,88.44,88.5,3400.0,56.9937,57.0195,56.9808,57.0195,3400.0
2012-11-30 11:00:00,88.47,88.47,88.46,88.46,600.0,57.0001,57.0001,56.9937,56.9937,600.0
2012-11-30 11:10:00,88.47,88.47,88.46,88.46,1400.0,57.0001,57.0001,56.9937,56.9937,1400.0
2012-11-30 11:20:00,88.44,88.44,88.44,88.44,500.0,56.9808,56.9808,56.9808,56.9808,500.0
2012-11-30 11:30:00,88.47,88.49,88.44,88.44,4600.0,57.0001,57.013,56.9808,56.9808,4600.0
2012-11-30 11:40:00,88.44,88.46,88.39,88.4,12100.0,56.9808,56.9937,56.9486,56.955,12100.0
2012-11-30 11:50:00,88.46,88.47,88.39,88.46,500.0,56.9937,57.0001,56.9486,56.9937,500.0
2012-11-30 12:00:00,88.45,88.46,88.44,88.46,1100.0,56.9872,56.9937,56.9808,56.9937,1100.0
2012-11-30 12:10:00,88.43,88.44,88.39,88.43,1600.0,56.9744,56.9808,56.9486,56.9744,1600.0
2012-11-30 12:20:00,88.39,88.45,88.39,88.45,1900.0,56.9486,56.9872,56.9486,56.9872,1900.0
2012-11-30 12:30:00,88.4,88.45,88.4,88.44,2400.0,56.955,56.9872,56.955,56.9808,2400.0
2012-11-30 12:40:00,88.43,88.43,88.43,88.43,500.0,56.9744,56.9744,56.9744,56.9744,500.0
2012-11-30 12:50:00,88.44,88.46,88.39,88.39,500.0,56.9808,56.9937,56.9486,56.9486,500.0
2012-11-30 13:00:00,88.42,88.42,88.4,88.4,300.0,56.9679,56.9679,56.955,56.955,300.0
2012-11-30 13:10:00,88.44,88.44,88.4,88.4,4700.0,56.9808,56.9808,56.955,56.955,4700.0
2012-11-30 13:20:00,88.39,88.43,88.39,88.41,1000.0,56.9486,56.9744,56.9486,56.9615,1000.0
2012-11-30 13:30:00,88.43,88.43,88.4,88.41,4900.0,56.9744,56.9744,56.955,56.9615,4900.0
2012-11-30 13:40:00,88.43,88.43,88.43,88.43,2600.0,56.9744,56.9744,56.9744,56.9744,2600.0
2012-11-30 13:50:00,88.44,88.46,88.41,88.46,145800.0,56.9808,56.9937,56.9615,56.9937,145800.0
2012-11-30 14:00:00,88.44,88.46,88.41,88.44,5300.0,56.9808,56.9937,56.9615,56.9808,5300.0
2012-11-30 14:10:00,88.45,88.46,88.42,88.42,5500.0,56.9872,56.9937,56.9679,56.9679,5500.0
2012-11-30 14:20:00,88.46,88.49,88.41,88.44,5000.0,56.9937,57.013,56.9615,56.9808,5000.0
2012-11-30 14:30:00,88.48,88.49,88.46,88.46,3500.0,57.0066,57.013,56.9937,56.9937,3500.0
2012-11-30 14:40:00,88.45,88.48,88.45,88.48,1200.0,56.9872,57.0066,56.9872,57.0066,1200.0
2012-11-30 14:50:00,88.48,88.53,88.48,88.53,5100.0,57.0066,57.0388,57.0066,57.0388,5100.0
2012-11-30 15:00:00,88.51,88.53,88.46,88.48,11800.0,57.0259,57.0388,56.9937,57.0066,11800.0
2012-11-30 15:10:00,88.47,88.49,88.45,88.49,3900.0,57.0001,57.013,56.9872,57.013,3900.0
2012-11-30 15:20:00,88.47,88.49,88.44,88.46,4100.0,57.0001,57.013,56.9808,56.9937,4100.0
2012-11-30 15:30:00,88.49,88.49,88.44,88.45,5100.0,57.013,57.013,56.9808,56.9872,5100.0
2012-11-30 15:40:00,88.48,88.48,88.44,88.47,3400.0,57.0066,57.0066,56.9808,57.0001,3400.0
2012-11-30 15:50:00,88.48,88.49,88.43,88.44,14000.0,57.0066,57.013,56.9744,56.9808,14000.0
2012-12-03 09:30:00,88.3,88.3,88.22,88.27,20800.0,56.8906,56.8906,56.8391,56.8713,20800.0
2012-12-03 09:40:00,88.24,88.3,88.23,88.3,4800.0,56.8519,56.8906,56.8455,56.8906,4800.0
2012-12-03 09:50:00,88.27,88.36,88.27,88.28,2300.0,56.8713,56.9293,56.8713,56.8777,2300.0
2012-12-03 10:00:00,88.39,88.39,88.33,88.39,13000.0,56.9486,56.9486,56.9099,56.9486,13000.0
2012-12-03 10:10:00,88.33,88.38,88.3,88.37,9100.0,56.9099,56.9421,56.8906,56.9357,9100.0
2012-12-03 10:20:00,88.33,88.34,88.3,88.3,1900.0,56.9099,56.9164,56.8906,56.8906,1900.0
2012-12-03 10:30:00,88.33,88.36,88.3,88.3,3300.0,56.9099,56.9293,56.8906,56.8906,3300.0
2012-12-03 10:40:00,88.32,88.37,88.32,88.37,2800.0,56.9035,56.9357,56.9035,56.9357,2800.0
2012-12-03 10:50:00,88.31,88.37,88.31,88.33,1100.0,56.897,56.9357,56.897,56.9099,1100.0
2012-12-03 11:00:00,88.35,88.39,88.35,88.36,2900.0,56.9228,56.9486,56.9228,56.9293,2900.0
2012-12-03 11:10:00,88.39,88.39,88.39,88.39,500.0,56.9486,56.9486,56.9486,56.9486,500.0
2012-12-03 11:20:00,88.35,88.37,88.32,88.32,3900.0,56.9228,56.9357,56.9035,56.9035,3900.0
2012-12-03 11:30:00,88.34,88.38,88.32,88.34,1400.0,56.9164,56.9421,56.9035,56.9164,1400.0
2012-12-03 11:40:00,88.39,88.39,88.35,88.38,3300.0,56.9486,56.9486,56.9228,56.9421,3300.0
2012-12-03 11:50:00,88.38,88.39,88.37,88.39,1700.0,56.9421,56.9486,56.9357,56.9486,1700.0
2012-12-03 12:00:00,88.36,88.36,88.36,88.36,500.0,56.9293,56.9293,56.9293,56.9293,500.0
2012-12-03 12:10:00,88.36,88.38,88.35,88.35,1800.0,56.9293,56.9421,56.9228,56.9228,1800.0
2012-12-03 12:20:00,88.35,88.39,88.31,88.31,10500.0,56.9228,56.9486,56.897,56.897,10500.0
2012-12-03 12:30:00,88.32,88.32,88.32,88.32,400.0,56.9035,56.9035,56.9035,56.9035,400.0
2012-12-03 12:40:00,88.38,88.38,88.32,88.32,1600.0,56.9421,56.9421,56.9035,56.9035,1600.0
2012-12-03 12:50:00,88.33,88.38,88.33,88.38,2900.0,56.9099,56.9421,56.9099,56.9421,2900.0
2012-12-03 13:00:00,88.33,88.37,88.32,88.33,3300.0,56.9099,56.9357,56.9035,56.9099,3300.0
2012-12-03 13:10:00,88.36,88.38,88.36,88.36,1600.0,56.9293,56.9421,56.9293,56.9293,1600.0
2012-12-03 13:20:00,88.34,88.38,88.33,88.38,700.0,56.9164,56.9421,56.9099,56.9421,700.0
2012-12-03 13:30:00,88.33,88.38,88.33,88.34,2200.0,56.9099,56.9421,56.9099,56.9164,2200.0
2012-12-03 13:40:00,88.37,88.38,88.34,88.38,1600.0,56.9357,56.9421,56.9164,56.9421,1600.0
2012-12-03 13:50:00,88.34,88.4,88.33,88.4,5900.0,56.9164,56.955,56.9099,56.955,5900.0
2012-12-03 14:00:00,88.39,88.4,88.34,88.4,600.0,56.9486,56.955,56.9164,56.955,600.0
2012-12-03 14:10:00,88.39,88.39,88.33,88.35,4100.0,56.9486,56.9486,56.9099,56.9228,4100.0
2012-12-03 14:20:00,88.35,88.4,88.34,88.36,4400.0,56.9228,56.955,56.9164,56.9293,4400.0
2012-12-03 14:30:00,88.36,88.4,88.34,88.34,9900.0,56.9293,56.955,56.9164,56.9164,9900.0
2012-12-03 14:40:00,88.36,88.4,88.34,88.34,7900.0,56.9293,56.955,56.9164,56.9164,7900.0
2012-12-03 14:50:00,88.39,88.4,88.35,88.4,5500.0,56.9486,56.955,56.9228,56.955,5500.0
2012-12-03 15:00:00,88.34,88.4,88.34,88.39,15500.0,56.9164,56.955,56.9164,56.9486,15500.0
2012-12-03 15:10:00,88.36,88.4,88.36,88.36,12200.0,56.9293,56.955,56.9293,56.9293,12200.0
2012-12-03 15:20:00,88.36,88.4,88.34,88.34,8500.0,56.9293,56.955,56.9164,56.9164,8500.0
2012-12-03 15:30:00,88.36,88.4,88.34,88.36,12300.0,56.9293,56.955,56.9164,56.9293,12300.0
2012-12-03 15:40:00,88.35,88.38,88.34,88.34,8700.0,56.9228,56.9421,56.9164,56.9164,8700.0
2012-12-03 15:50:00,88.34,88.4,88.34,88.4,6000.0,56.9164,56.955,56.9164,56.955,6000.0
2012-12-04 09:30:00,88.41,88.51,88.41,88.46,27400.0,56.9615,57.0259,56.9615,56.9937,27400.0
2012-12-04 09:40:00,88.47,88.48,88.47,88.48,3500.0,57.0001,57.0066,57.0001,57.0066,3500.0
2012-12-04 09:50:00,88.51,88.52,88.45,88.45,1000.0,57.0259,57.0323,56.9872,56.9872,1000.0
2012-12-04 10:00:00,88.46,88.5,88.46,88.49,900.0,56.9937,57.0195,56.9937,57.013,900.0
2012-12-04 10:10:00,88.47,88.5,88.46,88.5,1400.0,57.0001,57.0195,56.9937,57.0195,1400.0
2012-12-04 10:20:00,88.47,88.5,88.47,88.48,4600.0,57.0001,57.0195,57.0001,57.0066,4600.0
2012-12-04 10:30:00,88.45,88.48,88.45,88.48,200.0,56.9872,57.0066,56.9872,57.0066,200.0
2012-12-04 10:40:00,88.49,88.5,88.46,88.49,800.0,57.013,57.0195,56.9937,57.013,800.0
2012-12-04 10:50:00,88.5,88.5,88.46,88.49,1300.0,57.0195,57.0195,56.9937,57.013,1300.0
2012-12-04 11:00:00,88.5,88.5,88.45,88.49,2400.0,57.0195,57.0195,56.9872,57.013,2400.0
2012-12-04 11:10:00,88.54,88.54,88.5,88.53,1800.0,57.0452,57.0452,57.0195,57.0388,1800.0
2012-12-04 11:20:00,88.53,88.54,88.53,88.54,2800.0,57.0388,57.0452,57.0388,57.0452,2800.0
2012-12-04 11:30:00,88.54,88.54,88.49,88.49,1000.0,57.0452,57.0452,57.013,57.013,1000.0
2012-12-04 11:40:00,88.53,88.53,88.49,88.53,1100.0,57.0388,57.0388,57.013,57.0388,1100.0
2012-12-04 11:50:00,88.5,88.5,88.5,88.5,400.0,57.0195,57.0195,57.0195,57.0195,400.0
2012-12-04 12:00:00,88.49,88.53,88.49,88.49,300.0,57.013,57.0388,57.013,57.013,300.0
2012-12-04 12:10:00,88.53,88.53,88.49,88.52,1600.0,57.0388,57.0388,57.013,57.0323,1600.0
2012-12-04 12:20:00,88.53,88.54,88.49,88.53,11000.0,57.0388,57.0452,57.013,57.0388,11000.0
2012-12-04 12:30:00,88.53,88.53,88.53,88.53,900.0,57.0388,57.0388,57.0388,57.0388,900.0
2012-12-04 12:40:00,88.53,88.53,88.5,88.53,500.0,57.0388,57.0388,57.0195,57.0388,500.0
2012-12-04 12:50:00,88.54,88.54,88.52,88.53,14700.0,57.0452,57.0452,57.0323,57.0388,14700.0
2012-12-04 13:00:00,88.53,88.54,88.52,88.52,1000.0,57.0388,57.0452,57.0323,57.0323,1000.0
2012-12-04 13:10:00,88.53,88.54,88.52,88.54,300.0,57.0388,57.0452,57.0323,57.0452,300.0
2012-12-04 13:20:00,88.54,88.54,88.48,88.54,9900.0,57.0452,57.0452,57.0066,57.0452,9900.0
2012-12-04 13:30:00,88.48,88.54,88.48,88.54,900.0,57.0066,57.0452,57.0066,57.0452,900.0
2012-12-04 13:40:00,88.49,88.54,88.49,88.54,1100.0,57.013,57.0452,57.013,57.0452,1100.0
2012-12-04 13:50:00,88.53,88.53,88.5,88.5,1300.0,57.0388,57.0388,57.0195,57.0195,1300.0
2012-12-04 14:00:00,88.5,88.54,88.5,88.52,4500.0,57.0195,57.0452,57.0195,57.0323,4500.0
2012-12-04 14:10:00,88.52,88.53,88.48,88.53,7300.0,57.0323,57.0388,57.0066,57.0388,7300.0
2012-12-04 14:20:00,88.48,88.53,88.48,88.52,6300.0,57.0066,57.0388,57.0066,57.0323,6300.0
2012-12-04 14:30:00,88.52,88.55,88.5,88.54,4200.0,57.0323,57.0517,57.0195,57.0452,4200.0
2012-12-04 14:40:00,88.5,88.55,88.5,88.53,1700.0,57.0195,57.0517,57.0195,57.0388,1700.0
2012-12-04 14:50:00,88.5,88.54,88.5,88.52,3800.0,57.0195,57.0452,57.0195,57.0323,3800.0
2012-12-04 15:00:00,88.55,88.55,88.51,88.51,900.0,57.0517,57.0517,57.0259,57.0259,900.0
2012-12-04 15:10:00,88.54,88.55,88.49,88.49,18200.0,57.0452,57.0517,57.013,57.013,18200.0
2012-12-04 15:20:00,88.54,88.54,88.5,88.53,19300.0,57.0452,57.0452,57.0195,57.0388,19300.0
2012-12-04 15:30:00,88.53,88.54,88.49,88.49,4000.0,57.0388,57.0452,57.013,57.013,4000.0
2012-12-04 15:40:00,88.55,88.55,88.5,88.55,1200.0,57.0517,57.0517,57.0195,57.0517,1200.0
2012-12-04 15:50:00,88.55,88.55,88.51,88.54,2300.0,57.0517,57.0517,57.0259,57.0452,2300.0
2012-12-05 09:30:00,88.61,88.65,88.6,88.64,11100.0,57.0903,57.1161,57.0839,57.1097,11100.0
2012-12-05 09:40:00,88.64,88.64,88.62,88.62,1600.0,57.1097,57.1097,57.0968,57.0968,1600.0
2012-12-05 09:50:00,88.61,88.61,88.59,88.61,2300.0,57.0903,57.0903,57.0774,57.0903,2300.0
2012-12-05 10:00:00,88.63,88.64,88.6,88.62,6600.0,57.1032,57.1097,57.0839,57.0968,6600.0
2012-12-05 10:10:00,88.63,88.64,88.62,88.63,6100.0,57.1032,57.1097,57.0968,57.1032,6100.0
2012-12-05 10:20:00,88.64,88.64,88.63,88.64,1500.0,57.1097,57.1097,57.1032,57.1097,1500.0
2012-12-05 10:30:00,88.64,88.64,88.63,88.64,1700.0,57.1097,57.1097,57.1032,57.1097,1700.0
2012-12-05 10:40:00,88.64,88.66,88.63,88.66,5700.0,57.1097,57.1225,57.1032,57.1225,5700.0
2012-12-05 10:50:00,88.63,88.69,88.63,88.67,4000.0,57.1032,57.1419,57.1032,57.129,4000.0
2012-12-05 11:00:00,88.7,88.71,88.7,88.71,300.0,57.1483,57.1548,57.1483,57.1548,300.0
2012-12-05 11:10:00,88.68,88.71,88.68,88.7,4900.0,57.1354,57.1548,57.1354,57.1483,4900.0
2012-12-05 11:20:00,88.7,88.71,88.66,88.71,900.0,57.1483,57.1548,57.1225,57.1548,900.0
2012-12-05 11:30:00,88.68,88.71,88.68,88.69,10000.0,57.1354,57.1548,57.1354,57.1419,10000.0
2012-12-05 11:40:00,88.66,88.66,88.65,88.65,200.0,57.1225,57.1225,57.1161,57.1161,200.0
2012-12-05 11:50:00,88.65,88.68,88.63,88.67,10000.0,57.1161,57.1354,57.1032,57.129,10000.0
2012-12-05 12:00:00,88.62,88.67,88.62,88.67,1300.0,57.0968,57.129,57.0968,57.129,1300.0
2012-12-05 12:10:00,88.66,88.67,88.64,88.67,1700.0,57.1225,57.129,57.1097,57.129,1700.0
2012-12-05 12:20:00,88.65,88.67,88.65,88.66,3100.0,57.1161,57.129,57.1161,57.1225,3100.0
2012-12-05 12:30:00,88.66,88.67,88.64,88.65,1100.0,57.1225,57.129,57.1097,57.1161,1100.0
2012-12-05 12:40:00,88.66,88.66,88.66,88.66,600.0,57.1225,57.1225,57.1225,57.1225,600.0
2012-12-05 12:50:00,88.66,88.67,88.65,88.67,3800.0,57.1225,57.129,57.1161,57.129,3800.0
2012-12-05 13:00:00,88.66,88.7,88.66,88.67,3600.0,57.1225,57.1483,57.1225,57.129,3600.0
2012-12-05 13:10:00,88.68,88.68,88.67,88.68,2500.0,57.1354,57.1354,57.129,57.1354,2500.0
2012-12-05 13:20:00,88.67,88.68,88.62,88.65,2000.0,57.129,57.1354,57.0968,57.1161,2000.0
2012-12-05 13:30:00,88.68,88.69,88.67,88.69,6400.0,57.1354,57.1419,57.129,57.1419,6400.0
2012-12-05 13:40:00,88.68,88.71,88.67,88.7,13200.0,57.1354,57.1548,57.129,57.1483,13200.0
2012-12-05 13:50:00,88.71,88.71,88.64,88.64,1000.0,57.1548,57.1548,57.1097,57.1097,1000.0
2012-12-05 14:00:00,88.71,88.71,88.64,88.64,2100.0,57.1548,57.1548,57.1097,57.1097,2100.0
2012-12-05 14:10:00,88.69,88.7,88.66,88.7,2300.0,57.1419,57.1483,57.1225,57.1483,2300.0
2012-12-05 14:20:00,88.66,88.7,88.66,88.7,12800.0,57.1225,57.1483,57.1225,57.1483,12800.0
2012-12-05 14:30:00,88.64,88.7,88.64,88.7,2200.0,57.1097,57.1483,57.1097,57.1483,2200.0
2012-12-05 14:40:00,88.7,88.7,88.64,88.68,91100.0,57.1483,57.1483,57.1097,57.1354,91100.0
2012-12-05 14:50:00,88.67,88.7,88.66,88.7,4300.0,57.129,57.1483,57.1225,57.1483,4300.0
2012-12-05 15:00:00,88.69,88.71,88.64,88.65,14800.0,57.1419,57.1548,57.1097,57.1161,14800.0
2012-12-05 15:10:00,88.65,88.67,88.63,88.67,12500.0,57.1161,57.129,57.1032,57.129,12500.0
2012-12-05 15:20:00,88.64,88.7,88.64,88.7,22200.0,57.1097,57.1483,57.1097,57.1483,22200.0
2012-12-05 15:30:00,88.7,88.7,88.65,88.65,3900.0,57.1483,57.1483,57.1161,57.1161,3900.0
2012-12-05 15:40:00,88.67,88.7,88.65,88.7,8600.0,57.129,57.1483,57.1161,57.1483,8600.0
2012-12-05 15:50:00,88.69,88.7,88.65,88.7,4500.0,57.1419,57.1483,57.1161,57.1483,4500.0
2012-12-06 09:30:00,88.77,88.77,88.71,88.75,22400.0,57.1934,57.1934,57.1548,57.1805,22400.0
2012-12-06 09:40:00,88.7,88.74,88.7,88.72,2800.0,57.1483,57.1741,57.1483,57.1612,2800.0
2012-12-06 09:50:00,88.72,88.72,88.68,88.68,2100.0,57.1612,57.1612,57.1354,57.1354,2100.0
2012-12-06 10:00:00,88.73,88.73,88.67,88.68,1600.0,57.1676,57.1676,57.129,57.1354,1600.0
2012-12-06 10:10:00,88.72,88.74,88.68,88.68,3200.0,57.1612,57.1741,57.1354,57.1354,3200.0
2012-12-06 10:20:00,88.69,88.72,88.69,88.72,18100.0,57.1419,57.1612,57.1419,57.1612,18100.0
2012-12-06 10:30:00,88.7,88.73,88.7,88.72,4900.0,57.1483,57.1676,57.1483,57.1612,4900.0
2012-12-06 10:40:00,88.72,88.74,88.72,88.73,18000.0,57.1612,57.1741,57.1612,57.1676,18000.0
2012-12-06 10:50:00,88.72,88.72,88.71,88.71,700.0,57.1612,57.1612,57.1548,57.1548,700.0
2012-12-06 11:00:00,88.73,88.73,88.71,88.72,3300.0,57.1676,57.1676,57.1548,57.1612,3300.0
2012-12-06 11:10:00,88.73,88.78,88.72,88.76,8700.0,57.1676,57.1999,57.1612,57.187,8700.0
2012-12-06 11:20:00,88.75,88.77,88.74,88.74,6800.0,57.1805,57.1934,57.1741,57.1741,6800.0
2012-12-06 11:30:00,88.76,88.76,88.76,88.76,100.0,57.187,57.187,57.187,57.187,100.0
2012-12-06 11:40:00,88.77,88.77,88.76,88.77,800.0,57.1934,57.1934,57.187,57.1934,800.0
2012-12-06 11:50:00,88.74,88.75,88.71,88.74,2100.0,57.1741,57.1805,57.1548,57.1741,2100.0
2012-12-06 12:00:00,88.71,88.72,88.71,88.72,200.0,57.1548,57.1612,57.1548,57.1612,200.0
2012-12-06 12:10:00,88.71,88.76,88.71,88.76,9100.0,57.1548,57.187,57.1548,57.187,9100.0
2012-12-06 12:20:00,88.72,88.77,88.72,88.77,4900.0,57.1612,57.1934,57.1612,57.1934,4900.0
2012-12-06 12:30:00,88.75,88.75,88.74,88.74,300.0,57.1805,57.1805,57.1741,57.1741,300.0
2012-12-06 12:40:00,88.77,88.78,88.74,88.76,10200.0,57.1934,57.1999,57.1741,57.187,10200.0
2012-12-06 12:50:00,88.76,88.77,88.74,88.77,3100.0,57.187,57.1934,57.1741,57.1934,3100.0
2012-12-06 13:00:00,88.77,88.77,88.73,88.76,800.0,57.1934,57.1934,57.1676,57.187,800.0
2012-12-06 13:10:00,88.73,88.77,88.73,88.76,3500.0,57.1676,57.1934,57.1676,57.187,3500.0
2012-12-06 13:20:00,88.77,88.77,88.76,88.77,3200.0,57.1934,57.1934,57.187,57.1934,3200.0
2012-12-06 13:30:00,88.76,88.77,88.75,88.76,2600.0,57.187,57.1934,57.1805,57.187,2600.0
2012-12-06 13:40:00,88.75,88.76,88.71,88.76,5200.0,57.1805,57.187,57.1548,57.187,5200.0
2012-12-06 13:50:00,88.77,88.77,88.73,88.77,500.0,57.1934,57.1934,57.1676,57.1934,500.0
2012-12-06 14:00:00,88.73,88.77,88.73,88.74,4100.0,57.1676,57.1934,57.1676,57.1741,4100.0
2012-12-06 14:10:00,88.77,88.77,88.73,88.77,4100.0,57.1934,57.1934,57.1676,57.1934,4100.0
2012-12-06 14:20:00,88.77,88.77,88.76,88.76,1500.0,57.1934,57.1934,57.187,57.187,1500.0
2012-12-06 14:30:00,88.74,88.76,88.73,88.74,6400.0,57.1741,57.187,57.1676,57.1741,6400.0
2012-12-06 14:40:00,88.74,88.75,88.71,88.75,7500.0,57.1741,57.1805,57.1548,57.1805,7500.0
2012-12-06 14:50:00,88.73,88.75,88.71,88.71,3900.0,57.1676,57.1805,57.1548,57.1548,3900.0
2012-12-06 15:00:00,88.73,88.75,88.7,88.7,14800.0,57.1676,57.1805,57.1483,57.1483,14800.0
2012-12-06 15:10:00,88.76,88.77,88.7,88.77,6200.0,57.187,57.1934,57.1483,57.1934,6200.0
2012-12-06 15:20:00,88.71,88.77,88.71,88.72,1600.0,57.1548,57.1934,57.1548,57.1612,1600.0
2012-12-06 15:30:00,88.74,88.74,88.7,88.7,1700.0,57.1741,57.1741,57.1483,57.1483,1700.0
2012-12-06 15:40:00,88.69,88.71,88.68,88.68,4100.0,57.1419,57.1548,57.1354,57.1354,4100.0
2012-12-06 15:50:00,88.71,88.71,88.69,88.71,2600.0,57.1548,57.1548,57.1419,57.1548,2600.0
2012-12-07 09:30:00,88.59,88.59,88.5,88.55,15900.0,57.0774,57.0774,57.0195,57.0517,15900.0
2012-12-07 09:40:00,88.51,88.53,88.51,88.53,4100.0,57.0259,57.0388,57.0259,57.0388,4100.0
2012-12-07 09:50:00,88.54,88.59,88.51,88.54,3300.0,57.0452,57.0774,57.0259,57.0452,3300.0
2012-12-07 10:00:00,88.58,88.59,88.57,88.59,2900.0,57.071,57.0774,57.0646,57.0774,2900.0
2012-12-07 10:10:00,88.58,88.59,88.55,88.58,2100.0,57.071,57.0774,57.0517,57.071,2100.0
2012-12-07 10:20:00,88.59,88.6,88.56,88.6,3300.0,57.0774,57.0839,57.0581,57.0839,3300.0
2012-12-07 10:30:00,88.62,88.62,88.57,88.59,1600.0,57.0968,57.0968,57.0646,57.0774,1600.0
2012-12-07 10:40:00,88.6,88.63,88.6,88.63,1200.0,57.0839,57.1032,57.0839,57.1032,1200.0
2012-12-07 10:50:00,88.62,88.64,88.62,88.64,200.0,57.0968,57.1097,57.0968,57.1097,200.0
2012-12-07 11:00:00,88.63,88.66,88.59,88.65,9600.0,57.1032,57.1225,57.0774,57.1161,9600.0
2012-12-07 11:10:00,88.63,88.63,88.6,88.6,2300.0,57.1032,57.1032,57.0839,57.0839,2300.0
2012-12-07 11:20:00,88.61,88.62,88.57,88.6,7600.0,57.0903,57.0968,57.0646,57.0839,7600.0
2012-12-07 11:30:00,88.6,88.6,88.6,88.6,400.0,57.0839,57.0839,57.0839,57.0839,400.0
2012-12-07 11:40:00,88.56,88.57,88.56,88.57,1500.0,57.0581,57.0646,57.0581,57.0646,1500.0
2012-12-07 11:50:00,88.59,88.59,88.56,88.56,600.0,57.0774,57.0774,57.0581,57.0581,600.0
2012-12-07 12:00:00,88.59,88.6,88.59,88.59,2200.0,57.0774,57.0839,57.0774,57.0774,2200.0
2012-12-07 12:10:00,88.59,88.59,88.56,88.58,900.0,57.0774,57.0774,57.0581,57.071,900.0
2012-12-07 12:20:00,88.56,88.59,88.56,88.59,6900.0,57.0581,57.0774,57.0581,57.0774,6900.0
2012-12-07 12:30:00,88.59,88.59,88.58,88.59,700.0,57.0774,57.0774,57.071,57.0774,700.0
2012-12-07 12:40:00,88.57,88.59,88.57,88.59,400.0,57.0646,57.0774,57.0646,57.0774,400.0
2012-12-07 12:50:00,88.6,88.6,88.57,88.57,900.0,57.0839,57.0839,57.0646,57.0646,900.0
2012-12-07 13:00:00,88.6,88.6,88.59,88.6,5700.0,57.0839,57.0839,57.0774,57.0839,5700.0
2012-12-07 13:10:00,88.6,88.6,88.56,88.57,11700.0,57.0839,57.0839,57.0581,57.0646,11700.0
2012-12-07 13:20:00,88.58,88.59,88.58,88.59,1500.0,57.071,57.0774,57.071,57.0774,1500.0
2012-12-07 13:30:00,88.57,88.59,88.57,88.57,8700.0,57.0646,57.0774,57.0646,57.0646,8700.0
2012-12-07 13:40:00,88.57,88.59,88.57,88.57,9700.0,57.0646,57.0774,57.0646,57.0646,9700.0
2012-12-07 13:50:00,88.57,88.57,88.54,88.56,5200.0,57.0646,57.0646,57.0452,57.0581,5200.0
2012-12-07 14:00:00,88.55,88.56,88.53,88.53,3800.0,57.0517,57.0581,57.0388,57.0388,3800.0
2012-12-07 14:10:00,88.56,88.56,88.53,88.55,26200.0,57.0581,57.0581,57.0388,57.0517,26200.0
2012-12-07 14:20:00,88.55,88.57,88.54,88.56,5600.0,57.0517,57.0646,57.0452,57.0581,5600.0
2012-12-07 14:30:00,88.57,88.57,88.53,88.57,10800.0,57.0646,57.0646,57.0388,57.0646,10800.0
2012-12-07 14:40:00,88.56,88.57,88.54,88.57,8200.0,57.0581,57.0646,57.0452,57.0646,8200.0
2012-12-07 14:50:00,88.56,88.6,88.55,88.6,8000.0,57.0581,57.0839,57.0517,57.0839,8000.0
2012-12-07 15:00:00,88.59,88.6,88.57,88.57,12700.0,57.0774,57.0839,57.0646,57.0646,12700.0
2012-12-07 15:10:00,88.57,88.6,88.57,88.6,7000.0,57.0646,57.0839,57.0646,57.0839,7000.0
2012-12-07 15:20:00,88.56,88.61,88.56,88.61,7600.0,57.0581,57.0903,57.0581,57.0903,7600.0
2012-12-07 15:30:00,88.59,88.59,88.56,88.59,9800.0,57.0774,57.0774,57.0581,57.0774,9800.0
2012-12-07 15:40:00,88.59,88.59,88.53,88.55,11000.0,57.0774,57.0774,57.0388,57.0517,11000.0
2012-12-07 15:50:00,88.57,88.57,88.5,88.5,4200.0,57.0646,57.0646,57.0195,57.0195,4200.0
2012-12-10 09:30:00,88.64,88.65,88.55,88.56,38600.0,57.1097,57.1161,57.0517,57.0581,38600.0
2012-12-10 09:40:00,88.57,88.61,88.56,88.59,6600.0,57.0646,57.0903,57.0581,57.0774,6600.0
2012-12-10 09:50:00,88.56,88.57,88.56,88.56,10400.0,57.0581,57.0646,57.0581,57.0581,10400.0
2012-12-10 10:00:00,88.56,88.59,88.52,88.58,11800.0,57.0581,57.0774,57.0323,57.071,11800.0
2012-12-10 10:10:00,88.57,88.59,88.55,88.59,2100.0,57.0646,57.0774,57.0517,57.0774,2100.0
2012-12-10 10:20:00,88.57,88.59,88.54,88.58,3200.0,57.0646,57.0774,57.0452,57.071,3200.0
2012-12-10 10:30:00,88.58,88.59,88.56,88.58,1800.0,57.071,57.0774,57.0581,57.071,1800.0
2012-12-10 10:40:00,88.55,88.58,88.54,88.57,7700.0,57.0517,57.071,57.0452,57.0646,7700.0
2012-12-10 10:50:00,88.56,88.56,88.53,88.55,4500.0,57.0581,57.0581,57.0388,57.0517,4500.0
2012-12-10 11:00:00,88.54,88.55,88.53,88.55,1700.0,57.0452,57.0517,57.0388,57.0517,1700.0
2012-12-10 11:10:00,88.53,88.54,88.51,88.51,2700.0,57.0388,57.0452,57.0259,57.0259,2700.0
2012-12-10 11:20:00,88.52,88.54,88.5,88.51,4400.0,57.0323,57.0452,57.0195,57.0259,4400.0
2012-12-10 11:30:00,88.5,88.54,88.5,88.53,1700.0,57.0195,57.0452,57.0195,57.0388,1700.0
2012-12-10 11:40:00,88.52,88.54,88.52,88.54,1600.0,57.0323,57.0452,57.0323,57.0452,1600.0
2012-12-10 11:50:00,88.52,88.54,88.45,88.49,7600.0,57.0323,57.0452,56.9872,57.013,7600.0
2012-12-10 12:00:00,88.47,88.49,88.45,88.46,10600.0,57.0001,57.013,56.9872,56.9937,10600.0
2012-12-10 12:10:00,88.46,88.49,88.44,88.44,4300.0,56.9937,57.013,56.9808,56.9808,4300.0
2012-12-10 12:20:00,88.44,88.48,88.44,88.45,5000.0,56.9808,57.0066,56.9808,56.9872,5000.0
2012-12-10 12:30:00,88.45,88.48,88.45,88.46,17800.0,56.9872,57.0066,56.9872,56.9937,17800.0
2012-12-10 12:40:00,88.46,88.48,88.45,88.45,6500.0,56.9937,57.0066,56.9872,56.9872,6500.0
2012-12-10 12:50:00,88.46,88.48,88.44,88.45,5200.0,56.9937,57.0066,56.9808,56.9872,5200.0
2012-12-10 13:00:00,88.48,88.48,88.44,88.46,1900.0,57.0066,57.0066,56.9808,56.9937,1900.0
2012-12-10 13:10:00,88.47,88.47,88.46,88.47,6600.0,57.0001,57.0001,56.9937,57.0001,6600.0
2012-12-10 13:20:00,88.47,88.51,88.47,88.47,1800.0,57.0001,57.0259,57.0001,57.0001,1800.0
2012-12-10 13:30:00,88.47,88.51,88.46,88.46,2100.0,57.0001,57.0259,56.9937,56.9937,2100.0
2012-12-10 13:40:00,88.46,88.51,88.45,88.45,6600.0,56.9937,57.0259,56.9872,56.9872,6600.0
2012-12-10 13:50:00,88.45,88.53,88.44,88.48,23300.0,56.9872,57.0388,56.9808,57.0066,23300.0
2012-12-10 14:00:00,88.46,88.48,88.44,88.44,11300.0,56.9937,57.0066,56.9808,56.9808,11300.0
2012-12-10 14:10:00,88.44,88.48,88.44,88.45,11200.0,56.9808,57.0066,56.9808,56.9872,11200.0
2012-12-10 14:20:00,88.45,88.53,88.45,88.48,10300.0,56.9872,57.0388,56.9872,57.0066,10300.0
2012-12-10 14:30:00,88.49,88.5,88.46,88.47,12900.0,57.013,57.0195,56.9937,57.0001,12900.0
2012-12-10 14:40:00,88.47,88.5,88.45,88.45,12100.0,57.0001,57.0195,56.9872,56.9872,12100.0
2012-12-10 14:50:00,88.45,88.48,88.45,88.45,4600.0,56.9872,57.0066,56.9872,56.9872,4600.0
2012-12-10 15:00:00,88.45,88.54,88.45,88.52,18100.0,56.9872,57.0452,56.9872,57.0323,18100.0
2012-12-10 15:10:00,88.48,88.52,88.47,88.47,4700.0,57.0066,57.0323,57.0001,57.0001,4700.0
2012-12-10 15:20:00,88.47,88.52,88.47,88.47,6300.0,57.0001,57.0323,57.0001,57.0001,6300.0
2012-12-10 15:30:00,88.47,88.51,88.47,88.5,4800.0,57.0001,57.0259,57.0001,57.0195,4800.0
2012-12-10 15:40:00,88.47,88.51,88.47,88.48,9700.0,57.0001,57.0259,57.0001,57.0066,9700.0
2012-12-10 15:50:00,88.48,88.53,88.48,88.52,23400.0,57.0066,57.0388,57.0066,57.0323,23400.0
2012-12-11 09:30:00,88.65,88.65,88.58,88.59,19600.0,57.1161,57.1161,57.071,57.0774,19600.0
2012-12-11 09:40:00,88.59,88.63,88.57,88.63,11900.0,57.0774,57.1032,57.0646,57.1032,11900.0
2012-12-11 09:50:00,88.59,88.63,88.58,88.58,4300.0,57.0774,57.1032,57.071,57.071,4300.0
2012-12-11 10:00:00,88.58,88.63,88.57,88.63,4600.0,57.071,57.1032,57.0646,57.1032,4600.0
2012-12-11 10:10:00,88.63,88.63,88.58,88.63,4400.0,57.1032,57.1032,57.071,57.1032,4400.0
2012-12-11 10:20:00,88.59,88.61,88.59,88.61,5800.0,57.0774,57.0903,57.0774,57.0903,5800.0
2012-12-11 10:30:00,88.6,88.61,88.59,88.61,8600.0,57.0839,57.0903,57.0774,57.0903,8600.0
2012-12-11 10:40:00,88.61,88.61,88.59,88.59,10800.0,57.0903,57.0903,57.0774,57.0774,10800.0
2012-12-11 10:50:00,88.59,88.61,88.58,88.61,4000.0,57.0774,57.0903,57.071,57.0903,4000.0
2012-12-11 11:00:00,88.61,88.65,88.58,88.59,1600.0,57.0903,57.1161,57.071,57.0774,1600.0
2012-12-11 11:10:00,88.64,88.64,88.62,88.64,800.0,57.1097,57.1097,57.0968,57.1097,800.0
2012-12-11 11:20:00,88.64,88.64,88.63,88.64,39900.0,57.1097,57.1097,57.1032,57.1097,39900.0
2012-12-11 11:30:00,88.61,88.64,88.6,88.6,5600.0,57.0903,57.1097,57.0839,57.0839,5600.0
2012-12-11 11:40:00,88.64,88.65,88.6,88.65,31800.0,57.1097,57.1161,57.0839,57.1161,31800.0
2012-12-11 11:50:00,88.62,88.64,88.6,88.64,16200.0,57.0968,57.1097,57.0839,57.1097,16200.0
2012-12-11 12:00:00,88.64,88.65,88.61,88.65,1400.0,57.1097,57.1161,57.0903,57.1161,1400.0
2012-12-11 12:10:00,88.65,88.65,88.61,88.65,2100.0,57.1161,57.1161,57.0903,57.1161,2100.0
2012-12-11 12:20:00,88.65,88.65,88.61,88.65,2500.0,57.1161,57.1161,57.0903,57.1161,2500.0
2012-12-11 12:30:00,88.64,88.65,88.61,88.65,7500.0,57.1097,57.1161,57.0903,57.1161,7500.0
2012-12-11 12:40:00,88.64,88.64,88.6,88.64,4900.0,57.1097,57.1097,57.0839,57.1097,4900.0
2012-12-11 12:50:00,88.64,88.64,88.6,88.64,1200.0,57.1097,57.1097,57.0839,57.1097,1200.0
2012-12-11 13:00:00,88.64,88.64,88.6,88.6,1600.0,57.1097,57.1097,57.0839,57.0839,1600.0
2012-12-11 13:10:00,88.64,88.64,88.6,88.63,5300.0,57.1097,57.1097,57.0839,57.1032,5300.0
2012-12-11 13:20:00,88.63,88.63,88.59,88.59,1300.0,57.1032,57.1032,57.0774,57.0774,1300.0
2012-12-11 13:30:00,88.6,88.64,88.6,88.64,12700.0,57.0839,57.1097,57.0839,57.1097,12700.0
2012-12-11 13:40:00,88.6,88.65,88.6,88.62,29000.0,57.0839,57.1161,57.0839,57.0968,29000.0
2012-12-11 13:50:00,88.64,88.64,88.62,88.64,4500.0,57.1097,57.1097,57.0968,57.1097,4500.0
2012-12-11 14:00:00,88.64,88.64,88.62,88.64,4100.0,57.1097,57.1097,57.0968,57.1097,4100.0
2012-12-11 14:10:00,88.63,88.64,88.6,88.64,10400.0,57.1032,57.1097,57.0839,57.1097,10400.0
2012-12-11 14:20:00,88.61,88.64,88.59,88.64,19100.0,57.0903,57.1097,57.0774,57.1097,19100.0
2012-12-11 14:30:00,88.62,88.66,88.61,88.66,14800.0,57.0968,57.1225,57.0903,57.1225,14800.0
2012-12-11 14:40:00,88.62,88.66,88.61,88.66,5200.0,57.0968,57.1225,57.0903,57.1225,5200.0
2012-12-11 14:50:00,88.62,88.68,88.62,88.66,19000.0,57.0968,57.1354,57.0968,57.1225,19000.0
2012-12-11 15:00:00,88.65,88.68,88.65,88.67,6200.0,57.1161,57.1354,57.1161,57.129,6200.0
2012-12-11 15:10:00,88.67,88.68,88.62,88.62,5300.0,57.129,57.1354,57.0968,57.0968,5300.0
2012-12-11 15:20:00,88.63,88.69,88.62,88.64,7900.0,57.1032,57.1419,57.0968,57.1097,7900.0
2012-12-11 15:30:00,88.63,88.7,88.63,88.65,800.0,57.1032,57.1483,57.1032,57.1161,800.0
2012-12-11 15:40:00,88.71,88.71,88.66,88.7,4200.0,57.1548,57.1548,57.1225,57.1483,4200.0
2012-12-11 15:50:00,88.7,88.71,88.62,88.62,16400.0,57.1483,57.1548,57.0968,57.0968,16400.0
2012-12-12 09:30:00,88.69,88.71,88.62,88.64,9900.0,57.1419,57.1548,57.0968,57.1097,9900.0
2012-12-12 09:40:00,88.67,88.69,88.61,88.65,4100.0,57.129,57.1419,57.0903,57.1161,4100.0
2012-12-12 09:50:00,88.66,88.68,88.65,88.68,2100.0,57.1225,57.1354,57.1161,57.1354,2100.0
2012-12-12 10:00:00,88.63,88.65,88.61,88.63,4200.0,57.1032,57.1161,57.0903,57.1032,4200.0
2012-12-12 10:10:00,88.64,88.66,88.62,88.63,25600.0,57.1097,57.1225,57.0968,57.1032,25600.0
2012-12-12 10:20:00,88.66,88.66,88.63,88.63,300.0,57.1225,57.1225,57.1032,57.1032,300.0
2012-12-12 10:30:00,88.62,88.65,88.59,88.6,7100.0,57.0968,57.1161,57.0774,57.0839,7100.0
2012-12-12 10:40:00,88.62,88.66,88.62,88.65,21600.0,57.0968,57.1225,57.0968,57.1161,21600.0
2012-12-12 10:50:00,88.64,88.65,88.61,88.64,6900.0,57.1097,57.1161,57.0903,57.1097,6900.0
2012-12-12 11:00:00,88.63,88.65,88.62,88.62,5900.0,57.1032,57.1161,57.0968,57.0968,5900.0
2012-12-12 11:10:00,88.62,88.62,88.59,88.59,5700.0,57.0968,57.0968,57.0774,57.0774,5700.0
2012-12-12 11:20:00,88.6,88.62,88.58,88.61,8500.0,57.0839,57.0968,57.071,57.0903,8500.0
2012-12-12 11:30:00,88.6,88.68,88.6,88.68,26400.0,57.0839,57.1354,57.0839,57.1354,26400.0
2012-12-12 11:40:00,88.68,88.68,88.63,88.67,4700.0,57.1354,57.1354,57.1032,57.129,4700.0
2012-12-12 11:50:00,88.68,88.7,88.65,88.7,1300.0,57.1354,57.1483,57.1161,57.1483,1300.0
2012-12-12 12:00:00,88.69,88.7,88.67,88.69,84400.0,57.1419,57.1483,57.129,57.1419,84400.0
2012-12-12 12:10:00,88.69,88.7,88.68,88.7,1100.0,57.1419,57.1483,57.1354,57.1483,1100.0
2012-12-12 12:20:00,88.7,88.7,88.68,88.7,4900.0,57.1483,57.1483,57.1354,57.1483,4900.0
2012-12-12 12:30:00,88.7,88.72,88.55,88.59,43100.0,57.1483,57.1612,57.0517,57.0774,43100.0
2012-12-12 12:40:00,88.61,88.64,88.58,88.64,4100.0,57.0903,57.1097,57.071,57.1097,4100.0
2012-12-12 12:50:00,88.61,88.63,88.47,88.5,27600.0,57.0903,57.1032,57.0001,57.0195,27600.0
2012-12-12 13:00:00,88.49,88.55,88.48,88.55,12800.0,57.013,57.0517,57.0066,57.0517,12800.0
2012-12-12 13:10:00,88.5,88.54,88.49,88.54,2700.0,57.0195,57.0452,57.013,57.0452,2700.0
2012-12-12 13:20:00,88.51,88.58,88.51,88.57,14300.0,57.0259,57.071,57.0259,57.0646,14300.0
2012-12-12 13:30:00,88.56,88.59,88.54,88.58,5800.0,57.0581,57.0774,57.0452,57.071,5800.0
2012-12-12 13:40:00,88.58,88.6,88.51,88.55,28700.0,57.071,57.0839,57.0259,57.0517,28700.0
2012-12-12 13:50:00,88.56,88.59,88.52,88.59,10800.0,57.0581,57.0774,57.0323,57.0774,10800.0
2012-12-12 14:00:00,88.57,88.62,88.53,88.53,3400.0,57.0646,57.0968,57.0388,57.0388,3400.0
2012-12-12 14:10:00,88.58,88.61,88.55,88.57,1900.0,57.071,57.0903,57.0517,57.0646,1900.0
2012-12-12 14:20:00,88.54,88.55,88.49,88.55,11600.0,57.0452,57.0517,57.013,57.0517,11600.0
2012-12-12 14:30:00,88.55,88.55,88.5,88.52,11200.0,57.0517,57.0517,57.0195,57.0323,11200.0
2012-12-12 14:40:00,88.54,88.54,88.47,88.48,8400.0,57.0452,57.0452,57.0001,57.0066,8400.0
2012-12-12 14:50:00,88.47,88.51,88.43,88.49,23300.0,57.0001,57.0259,56.9744,57.013,23300.0
2012-12-12 15:00:00,88.5,88.5,88.42,88.49,5200.0,57.0195,57.0195,56.9679,57.013,5200.0
2012-12-12 15:10:00,88.49,88.49,88.45,88.46,4700.0,57.013,57.013,56.9872,56.9937,4700.0
2012-12-12 15:20:00,88.48,88.5,88.47,88.47,10300.0,57.0066,57.0195,57.0001,57.0001,10300.0
2012-12-12 15:30:00,88.49,88.49,88.42,88.42,1300.0,57.013,57.013,56.9679,56.9679,1300.0
2012-12-12 15:40:00,88.49,88.49,88.42,88.45,2200.0,57.013,57.013,56.9679,56.9872,2200.0
2012-12-12 15:50:00,88.47,88.47,88.37,88.41,14500.0,57.0001,57.0001,56.9357,56.9615,14500.0
2012-12-13 09:30:00,88.32,88.4,88.32,88.34,8900.0,56.9035,56.955,56.9035,56.9164,8900.0
2012-12-13 09:40:00,88.35,88.38,88.35,88.38,1600.0,56.9228,56.9421,56.9228,56.9421,1600.0
2012-12-13 09:50:00,88.37,88.39,88.35,88.36,3700.0,56.9357,56.9486,56.9228,56.9293,3700.0
2012-12-13 10:00:00,88.36,88.38,88.34,88.38,7000.0,56.9293,56.9421,56.9164,56.9421,7000.0
2012-12-13 10:10:00,88.37,88.38,88.35,88.35,8400.0,56.9357,56.9421,56.9228,56.9228,8400.0
2012-12-13 10:20:00,88.34,88.36,88.33,88.35,29000.0,56.9164,56.9293,56.9099,56.9228,29000.0
2012-12-13 10:30:00,88.34,88.36,88.3,88.32,33300.0,56.9164,56.9293,56.8906,56.9035,33300.0
2012-12-13 10:40:00,88.32,88.35,88.32,88.34,4700.0,56.9035,56.9228,56.9035,56.9164,4700.0
2012-12-13 10:50:00,88.33,88.35,88.31,88.35,5500.0,56.9099,56.9228,56.897,56.9228,5500.0
2012-12-13 11:00:00,88.37,88.4,88.35,88.4,5600.0,56.9357,56.955,56.9228,56.955,5600.0
2012-12-13 11:10:00,88.4,88.4,88.35,88.37,8700.0,56.955,56.955,56.9228,56.9357,8700.0
2012-12-13 11:20:00,88.38,88.4,88.37,88.4,5400.0,56.9421,56.955,56.9357,56.955,5400.0
2012-12-13 11:30:00,88.4,88.43,88.36,88.4,12000.0,56.955,56.9744,56.9293,56.955,12000.0
2012-12-13 11:40:00,88.38,88.42,88.38,88.42,3100.0,56.9421,56.9679,56.9421,56.9679,3100.0
2012-12-13 11:50:00,88.42,88.42,88.39,88.39,3200.0,56.9679,56.9679,56.9486,56.9486,3200.0
2012-12-13 12:00:00,88.38,88.39,88.34,88.34,1000.0,56.9421,56.9486,56.9164,56.9164,1000.0
2012-12-13 12:10:00,88.39,88.39,88.34,88.39,14100.0,56.9486,56.9486,56.9164,56.9486,14100.0
2012-12-13 12:20:00,88.39,88.4,88.39,88.4,700.0,56.9486,56.955,56.9486,56.955,700.0
2012-12-13 12:30:00,88.4,88.4,88.35,88.39,3500.0,56.955,56.955,56.9228,56.9486,3500.0
2012-12-13 12:40:00,88.38,88.39,88.38,88.39,1900.0,56.9421,56.9486,56.9421,56.9486,1900.0
2012-12-13 12:50:00,88.39,88.42,88.36,88.36,1600.0,56.9486,56.9679,56.9293,56.9293,1600.0
2012-12-13 13:00:00,88.42,88.42,88.36,88.38,1300.0,56.9679,56.9679,56.9293,56.9421,1300.0
2012-12-13 13:10:00,88.39,88.39,88.38,88.39,10700.0,56.9486,56.9486,56.9421,56.9486,10700.0
2012-12-13 13:20:00,88.39,88.39,88.37,88.37,3300.0,56.9486,56.9486,56.9357,56.9357,3300.0
2012-12-13 13:30:00,88.37,88.37,88.32,88.37,6600.0,56.9357,56.9357,56.9035,56.9357,6600.0
2012-12-13 13:40:00,88.37,88.38,88.31,88.35,2000.0,56.9357,56.9421,56.897,56.9228,2000.0
2012-12-13 13:50:00,88.37,88.38,88.33,88.36,5800.0,56.9357,56.9421,56.9099,56.9293,5800.0
2012-12-13 14:00:00,88.36,88.39,88.35,88.35,8400.0,56.9293,56.9486,56.9228,56.9228,8400.0
2012-12-13 14:10:00,88.36,88.39,88.36,88.39,5200.0,56.9293,56.9486,56.9293,56.9486,5200.0
2012-12-13 14:20:00,88.39,88.39,88.38,88.38,3300.0,56.9486,56.9486,56.9421,56.9421,3300.0
2012-12-13 14:30:00,88.36,88.37,88.3,88.35,18200.0,56.9293,56.9357,56.8906,56.9228,18200.0
2012-12-13 14:40:00,88.35,88.35,88.3,88.35,3900.0,56.9228,56.9228,56.8906,56.9228,3900.0
2012-12-13 14:50:00,88.35,88.35,88.3,88.34,10800.0,56.9228,56.9228,56.8906,56.9164,10800.0
2012-12-13 15:00:00,88.35,88.35,88.3,88.3,10400.0,56.9228,56.9228,56.8906,56.8906,10400.0
2012-12-13 15:10:00,88.33,88.35,88.33,88.34,5200.0,56.9099,56.9228,56.9099,56.9164,5200.0
2012-12-13 15:20:00,88.34,88.35,88.33,88.35,12500.0,56.9164,56.9228,56.9099,56.9228,12500.0
2012-12-13 15:30:00,88.34,88.36,88.33,88.36,5200.0,56.9164,56.9293,56.9099,56.9293,5200.0
2012-12-13 15:40:00,88.35,88.35,88.31,88.31,2200.0,56.9228,56.9228,56.897,56.897,2200.0
2012-12-13 15:50:00,88.31,88.35,88.31,88.32,7000.0,56.897,56.9228,56.897,56.9035,7000.0
2012-12-14 09:30:00,88.41,88.43,88.35,88.43,6900.0,56.9615,56.9744,56.9228,56.9744,6900.0
2012-12-14 09:40:00,88.42,88.43,88.37,88.41,1200.0,56.9679,56.9744,56.9357,56.9615,1200.0
2012-12-14 09:50:00,88.38,88.45,88.38,88.44,1400.0,56.9421,56.9872,56.9421,56.9808,1400.0
2012-12-14 10:00:00,88.44,88.44,88.36,88.44,1400.0,56.9808,56.9808,56.9293,56.9808,1400.0
2012-12-14 10:10:00,88.45,88.45,88.4,88.41,1900.0,56.9872,56.9872,56.955,56.9615,1900.0
2012-12-14 10:20:00,88.43,88.43,88.41,88.42,1000.0,56.9744,56.9744,56.9615,56.9679,1000.0
2012-12-14 10:30:00,88.43,88.45,88.39,88.45,5300.0,56.9744,56.9872,56.9486,56.9872,5300.0
2012-12-14 10:40:00,88.43,88.45,88.43,88.44,2700.0,56.9744,56.9872,56.9744,56.9808,2700.0
2012-12-14 10:50:00,88.43,88.44,88.42,88.44,4400.0,56.9744,56.9808,56.9679,56.9808,4400.0
2012-12-14 11:00:00,88.45,88.47,88.43,88.45,4500.0,56.9872,57.0001,56.9744,56.9872,4500.0
2012-12-14 11:10:00,88.46,88.47,88.45,88.45,4000.0,56.9937,57.0001,56.9872,56.9872,4000.0
2012-12-14 11:20:00,88.45,88.46,88.42,88.43,9700.0,56.9872,56.9937,56.9679,56.9744,9700.0
2012-12-14 11:30:00,88.46,88.49,88.43,88.48,5900.0,56.9937,57.013,56.9744,57.0066,5900.0
2012-12-14 11:40:00,88.48,88.49,88.45,88.45,3000.0,57.0066,57.013,56.9872,56.9872,3000.0
2012-12-14 11:50:00,88.46,88.49,88.46,88.47,900.0,56.9937,57.013,56.9937,57.0001,900.0
2012-12-14 12:00:00,88.47,88.47,88.43,88.43,1400.0,57.0001,57.0001,56.9744,56.9744,1400.0
2012-12-14 12:10:00,88.45,88.47,88.42,88.46,3900.0,56.9872,57.0001,56.9679,56.9937,3900.0
2012-12-14 12:20:00,88.45,88.46,88.44,88.45,1200.0,56.9872,56.9937,56.9808,56.9872,1200.0
2012-12-14 12:30:00,88.45,88.47,88.38,88.45,4200.0,56.9872,57.0001,56.9421,56.9872,4200.0
2012-12-14 12:40:00,88.45,88.47,88.41,88.47,6100.0,56.9872,57.0001,56.9615,57.0001,6100.0
2012-12-14 12:50:00,88.45,88.46,88.45,88.45,600.0,56.9872,56.9937,56.9872,56.9872,600.0
2012-12-14 13:00:00,88.45,88.48,88.45,88.48,700.0,56.9872,57.0066,56.9872,57.0066,700.0
2012-12-14 13:10:00,88.48,88.49,88.47,88.48,5300.0,57.0066,57.013,57.0001,57.0066,5300.0
2012-12-14 13:20:00,88.48,88.49,88.47,88.48,2400.0,57.0066,57.013,57.0001,57.0066,2400.0
2012-12-14 13:30:00,88.48,88.49,88.44,88.44,5200.0,57.0066,57.013,56.9808,56.9808,5200.0
2012-12-14 13:40:00,88.45,88.46,88.43,88.45,20200.0,56.9872,56.9937,56.9744,56.9872,20200.0
2012-12-14 13:50:00,88.45,88.46,88.44,88.45,6300.0,56.9872,56.9937,56.9808,56.9872,6300.0
2012-12-14 14:00:00,88.45,88.45,88.45,88.45,4900.0,56.9872,56.9872,56.9872,56.9872,4900.0
2012-12-14 14:10:00,88.44,88.45,88.4,88.45,8700.0,56.9808,56.9872,56.955,56.9872,8700.0
2012-12-14 14:20:00,88.42,88.45,88.4,88.44,11100.0,56.9679,56.9872,56.955,56.9808,11100.0
2012-12-14 14:30:00,88.42,88.45,88.42,88.45,7000.0,56.9679,56.9872,56.9679,56.9872,7000.0
2012-12-14 14:40:00,88.44,88.45,88.43,88.45,1800.0,56.9808,56.9872,56.9744,56.9872,1800.0
2012-12-14 14:50:00,88.44,88.46,88.43,88.46,7100.0,56.9808,56.9937,56.9744,56.9937,7100.0
2012-12-14 15:00:00,88.46,88.48,88.45,88.48,1900.0,56.9937,57.0066,56.9872,57.0066,1900.0
2012-12-14 15:10:00,88.47,88.48,88.46,88.46,7500.0,57.0001,57.0066,56.9937,56.9937,7500.0
2012-12-14 15:20:00,88.45,88.47,88.44,88.46,22300.0,56.9872,57.0001,56.9808,56.9937,22300.0
2012-12-14 15:30:00,88.44,88.47,88.43,88.43,25300.0,56.9808,57.0001,56.9744,56.9744,25300.0
2012-12-14 15:40:00,88.47,88.48,88.46,88.48,2800.0,57.0001,57.0066,56.9937,57.0066,2800.0
2012-12-14 15:50:00,88.47,88.49,88.44,88.48,4800.0,57.0001,57.013,56.9808,57.0066,4800.0
2012-12-17 09:30:00,88.35,88.39,88.35,88.38,6700.0,56.9228,56.9486,56.9228,56.9421,6700.0
2012-12-17 09:40:00,88.36,88.4,88.34,88.39,5400.0,56.9293,56.955,56.9164,56.9486,5400.0
2012-12-17 09:50:00,88.36,88.39,88.34,88.39,1500.0,56.9293,56.9486,56.9164,56.9486,1500.0
2012-12-17 10:00:00,88.37,88.38,88.35,88.35,3500.0,56.9357,56.9421,56.9228,56.9228,3500.0
2012-12-17 10:10:00,88.35,88.4,88.35,88.36,3600.0,56.9228,56.955,56.9228,56.9293,3600.0
2012-12-17 10:20:00,88.39,88.39,88.36,88.36,2000.0,56.9486,56.9486,56.9293,56.9293,2000.0
2012-12-17 10:30:00,88.36,88.41,88.36,88.41,8900.0,56.9293,56.9615,56.9293,56.9615,8900.0
2012-12-17 10:40:00,88.41,88.43,88.38,88.4,8500.0,56.9615,56.9744,56.9421,56.955,8500.0
2012-12-17 10:50:00,88.4,88.42,88.35,88.39,10100.0,56.955,56.9679,56.9228,56.9486,10100.0
2012-12-17 11:00:00,88.4,88.4,88.35,88.4,2200.0,56.955,56.955,56.9228,56.955,2200.0
2012-12-17 11:10:00,88.39,88.4,88.34,88.39,4200.0,56.9486,56.955,56.9164,56.9486,4200.0
2012-12-17 11:20:00,88.36,88.38,88.36,88.38,800.0,56.9293,56.9421,56.9293,56.9421,800.0
2012-12-17 11:30:00,88.34,88.37,88.34,88.34,13000.0,56.9164,56.9357,56.9164,56.9164,13000.0
2012-12-17 11:40:00,88.34,88.34,88.25,88.29,23800.0,56.9164,56.9164,56.8584,56.8842,23800.0
2012-12-17 11:50:00,88.25,88.29,88.25,88.26,1000.0,56.8584,56.8842,56.8584,56.8648,1000.0
2012-12-17 12:00:00,88.25,88.3,88.25,88.3,2500.0,56.8584,56.8906,56.8584,56.8906,2500.0
2012-12-17 12:10:00,88.26,88.28,88.25,88.28,5900.0,56.8648,56.8777,56.8584,56.8777,5900.0
2012-12-17 12:20:00,88.29,88.33,88.29,88.31,8600.0,56.8842,56.9099,56.8842,56.897,8600.0
2012-12-17 12:30:00,88.32,88.32,88.26,88.29,13700.0,56.9035,56.9035,56.8648,56.8842,13700.0
2012-12-17 12:40:00,88.28,88.3,88.26,88.3,4300.0,56.8777,56.8906,56.8648,56.8906,4300.0
2012-12-17 12:50:00,88.29,88.3,88.27,88.29,5500.0,56.8842,56.8906,56.8713,56.8842,5500.0
2012-12-17 13:00:00,88.29,88.29,88.26,88.27,5300.0,56.8842,56.8842,56.8648,56.8713,5300.0
2012-12-17 13:10:00,88.27,88.27,88.2,88.24,26700.0,56.8713,56.8713,56.8262,56.8519,26700.0
2012-12-17 13:20:00,88.25,88.28,88.21,88.22,3100.0,56.8584,56.8777,56.8326,56.8391,3100.0
2012-12-17 13:30:00,88.21,88.27,88.21,88.21,2400.0,56.8326,56.8713,56.8326,56.8326,2400.0
2012-12-17 13:40:00,88.23,88.27,88.23,88.24,3200.0,56.8455,56.8713,56.8455,56.8519,3200.0
2012-12-17 13:50:00,88.26,88.28,88.24,88.24,5300.0,56.8648,56.8777,56.8519,56.8519,5300.0
2012-12-17 14:00:00,88.24,88.31,88.24,88.27,12700.0,56.8519,56.897,56.8519,56.8713,12700.0
2012-12-17 14:10:00,88.27,88.29,88.25,88.25,3400.0,56.8713,56.8842,56.8584,56.8584,3400.0
2012-12-17 14:20:00,88.25,88.29,88.22,88.23,10000.0,56.8584,56.8842,56.8391,56.8455,10000.0
2012-12-17 14:30:00,88.23,88.29,88.23,88.26,4300.0,56.8455,56.8842,56.8455,56.8648,4300.0
2012-12-17 14:40:00,88.26,88.28,88.23,88.23,6600.0,56.8648,56.8777,56.8455,56.8455,6600.0
2012-12-17 14:50:00,88.24,88.24,88.2,88.2,3400.0,56.8519,56.8519,56.8262,56.8262,3400.0
2012-12-17 15:00:00,88.18,88.18,88.16,88.16,3300.0,56.8133,56.8133,56.8004,56.8004,3300.0
2012-12-17 15:10:00,88.16,88.17,88.16,88.16,2700.0,56.8004,56.8068,56.8004,56.8004,2700.0
2012-12-17 15:20:00,88.16,88.18,88.15,88.15,4300.0,56.8004,56.8133,56.794,56.794,4300.0
2012-12-17 15:30:00,88.15,88.18,88.11,88.11,3300.0,56.794,56.8133,56.7682,56.7682,3300.0
2012-12-17 15:40:00,88.11,88.14,88.1,88.11,4700.0,56.7682,56.7875,56.7617,56.7682,4700.0
2012-12-17 15:50:00,88.11,88.13,88.07,88.13,21000.0,56.7682,56.7811,56.7424,56.7811,21000.0
2012-12-18 09:30:00,88.07,88.15,88.05,88.08,18200.0,56.7424,56.794,56.7295,56.7489,18200.0
2012-12-18 09:40:00,88.07,88.07,88.0,88.01,16000.0,56.7424,56.7424,56.6973,56.7038,16000.0
2012-12-18 09:50:00,88.05,88.05,88.01,88.04,3000.0,56.7295,56.7295,56.7038,56.7231,3000.0
2012-12-18 10:00:00,88.05,88.09,88.05,88.09,9200.0,56.7295,56.7553,56.7295,56.7553,9200.0
2012-12-18 10:10:00,88.09,88.12,88.08,88.1,8300.0,56.7553,56.7746,56.7489,56.7617,8300.0
2012-12-18 10:20:00,88.04,88.1,88.03,88.09,2400.0,56.7231,56.7617,56.7166,56.7553,2400.0
2012-12-18 10:30:00,88.09,88.09,88.0,88.0,11100.0,56.7553,56.7553,56.6973,56.6973,11100.0
2012-12-18 10:40:00,88.0,88.0,87.97,87.97,6700.0,56.6973,56.6973,56.678,56.678,6700.0
2012-12-18 10:50:00,87.97,87.99,87.97,87.98,2600.0,56.678,56.6909,56.678,56.6844,2600.0
2012-12-18 11:00:00,88.01,88.03,87.97,87.97,2800.0,56.7038,56.7166,56.678,56.678,2800.0
2012-12-18 11:10:00,88.02,88.02,87.96,87.99,9900.0,56.7102,56.7102,56.6715,56.6909,9900.0
2012-12-18 11:20:00,87.95,87.97,87.93,87.93,4500.0,56.6651,56.678,56.6522,56.6522,4500.0
2012-12-18 11:30:00,87.93,87.97,87.93,87.95,3500.0,56.6522,56.678,56.6522,56.6651,3500.0
2012-12-18 11:40:00,87.96,87.99,87.96,87.99,6400.0,56.6715,56.6909,56.6715,56.6909,6400.0
2012-12-18 11:50:00,87.97,88.0,87.96,88.0,7200.0,56.678,56.6973,56.6715,56.6973,7200.0
2012-12-18 12:00:00,87.96,87.99,87.96,87.99,3200.0,56.6715,56.6909,56.6715,56.6909,3200.0
2012-12-18 12:10:00,87.99,88.0,87.96,88.0,5400.0,56.6909,56.6973,56.6715,56.6973,5400.0
2012-12-18 12:20:00,87.97,87.97,87.96,87.96,1200.0,56.678,56.678,56.6715,56.6715,1200.0
2012-12-18 12:30:00,87.96,88.01,87.95,87.95,19300.0,56.6715,56.7038,56.6651,56.6651,19300.0
2012-12-18 12:40:00,87.96,88.03,87.95,87.97,9400.0,56.6715,56.7166,56.6651,56.678,9400.0
2012-12-18 12:50:00,88.01,88.01,87.98,88.0,6400.0,56.7038,56.7038,56.6844,56.6973,6400.0
2012-12-18 13:00:00,88.01,88.01,87.96,88.0,2700.0,56.7038,56.7038,56.6715,56.6973,2700.0
2012-12-18 13:10:00,87.97,88.0,87.97,87.99,3100.0,56.678,56.6973,56.678,56.6909,3100.0
2012-12-18 13:20:00,87.95,88.01,87.88,87.91,38400.0,56.6651,56.7038,56.62,56.6393,38400.0
2012-12-18 13:30:00,87.91,87.96,87.89,87.91,10200.0,56.6393,56.6715,56.6264,56.6393,10200.0
2012-12-18 13:40:00,87.86,87.92,87.85,87.89,1100.0,56.6071,56.6458,56.6007,56.6264,1100.0
2012-12-18 13:50:00,87.88,87.94,87.87,87.88,7900.0,56.62,56.6587,56.6136,56.62,7900.0
2012-12-18 14:00:00,87.88,87.91,87.87,87.87,900.0,56.62,56.6393,56.6136,56.6136,900.0
2012-12-18 14:10:00,87.86,87.9,87.84,87.85,9200.0,56.6071,56.6329,56.5942,56.6007,9200.0
2012-12-18 14:20:00,87.87,87.87,87.8,87.84,2500.0,56.6136,56.6136,56.5685,56.5942,2500.0
2012-12-18 14:30:00,87.85,87.85,87.82,87.85,11700.0,56.6007,56.6007,56.5813,56.6007,11700.0
2012-12-18 14:40:00,87.83,87.85,87.8,87.85,10600.0,56.5878,56.6007,56.5685,56.6007,10600.0
2012-12-18 14:50:00,87.85,87.85,87.82,87.82,14400.0,56.6007,56.6007,56.5813,56.5813,14400.0
2012-12-18 15:00:00,87.85,87.87,87.82,87.87,20200.0,56.6007,56.6136,56.5813,56.6136,20200.0
2012-12-18 15:10:00,87.9,87.9,87.87,87.9,3200.0,56.6329,56.6329,56.6136,56.6329,3200.0
2012-12-18 15:20:00,87.9,87.9,87.87,87.87,5800.0,56.6329,56.6329,56.6136,56.6136,5800.0
2012-12-18 15:30:00,87.85,87.87,87.83,87.84,53500.0,56.6007,56.6136,56.5878,56.5942,53500.0
2012-12-18 15:40:00,87.84,87.9,87.84,87.9,15000.0,56.5942,56.6329,56.5942,56.6329,15000.0
2012-12-18 15:50:00,87.9,87.92,87.86,87.87,42100.0,56.6329,56.6458,56.6071,56.6136,42100.0
2012-12-19 09:30:00,87.97,88.04,87.97,87.98,7700.0,56.678,56.7231,56.678,56.6844,7700.0
2012-12-19 09:40:00,87.99,88.03,87.99,88.02,3500.0,56.6909,56.7166,56.6909,56.7102,3500.0
2012-12-19 09:50:00,88.03,88.09,88.03,88.09,500.0,56.7166,56.7553,56.7166,56.7553,500.0
2012-12-19 10:00:00,88.04,88.13,88.04,88.1,1600.0,56.7231,56.7811,56.7231,56.7617,1600.0
2012-12-19 10:10:00,88.12,88.15,88.1,88.11,3000.0,56.7746,56.794,56.7617,56.7682,3000.0
2012-12-19 10:20:00,88.14,88.16,88.11,88.12,8200.0,56.7875,56.8004,56.7682,56.7746,8200.0
2012-12-19 10:30:00,88.15,88.15,88.15,88.15,300.0,56.794,56.794,56.794,56.794,300.0
2012-12-19 10:40:00,88.14,88.15,88.14,88.15,1000.0,56.7875,56.794,56.7875,56.794,1000.0
2012-12-19 10:50:00,88.15,88.15,88.12,88.14,2900.0,56.794,56.794,56.7746,56.7875,2900.0
2012-12-19 11:00:00,88.14,88.14,88.12,88.14,3400.0,56.7875,56.7875,56.7746,56.7875,3400.0
2012-12-19 11:10:00,88.12,88.12,88.09,88.11,3200.0,56.7746,56.7746,56.7553,56.7682,3200.0
2012-12-19 11:20:00,88.11,88.15,88.1,88.15,27500.0,56.7682,56.794,56.7617,56.794,27500.0
2012-12-19 11:30:00,88.16,88.16,88.13,88.14,3300.0,56.8004,56.8004,56.7811,56.7875,3300.0
2012-12-19 11:40:00,88.15,88.17,88.11,88.13,27700.0,56.794,56.8068,56.7682,56.7811,27700.0
2012-12-19 11:50:00,88.15,88.17,88.1,88.12,9300.0,56.794,56.8068,56.7617,56.7746,9300.0
2012-12-19 12:00:00,88.15,88.15,88.08,88.08,8100.0,56.794,56.794,56.7489,56.7489,8100.0
2012-12-19 12:10:00,88.13,88.13,88.09,88.12,1000.0,56.7811,56.7811,56.7553,56.7746,1000.0
2012-12-19 12:20:00,88.11,88.11,88.08,88.08,3400.0,56.7682,56.7682,56.7489,56.7489,3400.0
2012-12-19 12:30:00,88.1,88.1,88.07,88.1,1200.0,56.7617,56.7617,56.7424,56.7617,1200.0
2012-12-19 12:40:00,88.1,88.1,88.1,88.1,1200.0,56.7617,56.7617,56.7617,56.7617,1200.0
2012-12-19 12:50:00,88.1,88.14,88.08,88.13,18000.0,56.7617,56.7875,56.7489,56.7811,18000.0
2012-12-19 13:00:00,88.11,88.13,88.09,88.13,24800.0,56.7682,56.7811,56.7553,56.7811,24800.0
2012-12-19 13:10:00,88.13,88.15,88.12,88.15,1200.0,56.7811,56.794,56.7746,56.794,1200.0
2012-12-19 13:20:00,88.15,88.15,88.1,88.11,2600.0,56.794,56.794,56.7617,56.7682,2600.0
2012-12-19 13:30:00,88.13,88.15,88.1,88.15,4300.0,56.7811,56.794,56.7617,56.794,4300.0
2012-12-19 13:40:00,88.15,88.17,88.11,88.12,16100.0,56.794,56.8068,56.7682,56.7746,16100.0
2012-12-19 13:50:00,88.16,88.16,88.11,88.14,3800.0,56.8004,56.8004,56.7682,56.7875,3800.0
2012-12-19 14:00:00,88.15,88.15,88.11,88.12,4900.0,56.794,56.794,56.7682,56.7746,4900.0
2012-12-19 14:10:00,88.12,88.14,88.09,88.13,9300.0,56.7746,56.7875,56.7553,56.7811,9300.0
2012-12-19 14:20:00,88.14,88.14,88.07,88.07,5700.0,56.7875,56.7875,56.7424,56.7424,5700.0
2012-12-19 14:30:00,88.07,88.08,88.07,88.07,3000.0,56.7424,56.7489,56.7424,56.7424,3000.0
2012-12-19 14:40:00,88.07,88.14,88.07,88.08,35600.0,56.7424,56.7875,56.7424,56.7489,35600.0
2012-12-19 14:50:00,88.08,88.11,88.07,88.09,13000.0,56.7489,56.7682,56.7424,56.7553,13000.0
2012-12-19 15:00:00,88.08,88.08,88.05,88.05,7700.0,56.7489,56.7489,56.7295,56.7295,7700.0
2012-12-19 15:10:00,88.05,88.1,88.05,88.05,7600.0,56.7295,56.7617,56.7295,56.7295,7600.0
2012-12-19 15:20:00,88.05,88.07,88.05,88.05,8000.0,56.7295,56.7424,56.7295,56.7295,8000.0
2012-12-19 15:30:00,88.06,88.08,88.01,88.01,12500.0,56.736,56.7489,56.7038,56.7038,12500.0
2012-12-19 15:40:00,88.01,88.02,88.01,88.02,3200.0,56.7038,56.7102,56.7038,56.7102,3200.0
2012-12-19 15:50:00,88.01,88.02,88.01,88.02,2600.0,56.7038,56.7102,56.7038,56.7102,2600.0
2012-12-20 09:30:00,88.22,88.22,88.05,88.17,7800.0,56.8391,56.8391,56.7295,56.8068,7800.0
2012-12-20 09:40:00,88.2,88.21,88.17,88.21,1800.0,56.8262,56.8326,56.8068,56.8326,1800.0
2012-12-20 09:50:00,88.23,88.23,88.21,88.22,300.0,56.8455,56.8455,56.8326,56.8391,300.0
2012-12-20 10:00:00,88.19,88.25,88.18,88.22,1000.0,56.8197,56.8584,56.8133,56.8391,1000.0
2012-12-20 10:10:00,88.19,88.22,88.18,88.21,1100.0,56.8197,56.8391,56.8133,56.8326,1100.0
2012-12-20 10:20:00,88.18,88.19,88.18,88.18,300.0,56.8133,56.8197,56.8133,56.8133,300.0
2012-12-20 10:30:00,88.23,88.23,88.23,88.23,2100.0,56.8455,56.8455,56.8455,56.8455,2100.0
2012-12-20 10:40:00,88.2,88.23,88.19,88.19,17900.0,56.8262,56.8455,56.8197,56.8197,17900.0
2012-12-20 10:50:00,88.22,88.22,88.19,88.2,2000.0,56.8391,56.8391,56.8197,56.8262,2000.0
2012-12-20 11:00:00,88.23,88.23,88.19,88.23,1300.0,56.8455,56.8455,56.8197,56.8455,1300.0
2012-12-20 11:10:00,88.23,88.23,88.19,88.19,1000.0,56.8455,56.8455,56.8197,56.8197,1000.0
2012-12-20 11:20:00,88.2,88.2,88.19,88.19,2300.0,56.8262,56.8262,56.8197,56.8197,2300.0
2012-12-20 11:30:00,88.15,88.2,88.15,88.19,800.0,56.794,56.8262,56.794,56.8197,800.0
2012-12-20 11:40:00,88.19,88.21,88.16,88.16,2300.0,56.8197,56.8326,56.8004,56.8004,2300.0
2012-12-20 11:50:00,88.19,88.19,88.15,88.19,2000.0,56.8197,56.8197,56.794,56.8197,2000.0
2012-12-20 12:00:00,88.15,88.19,88.15,88.15,2500.0,56.794,56.8197,56.794,56.794,2500.0
2012-12-20 12:10:00,88.15,88.19,88.15,88.16,3100.0,56.794,56.8197,56.794,56.8004,3100.0
2012-12-20 12:20:00,88.16,88.23,88.16,88.23,23800.0,56.8004,56.8455,56.8004,56.8455,23800.0
2012-12-20 12:30:00,88.23,88.23,88.18,88.18,1400.0,56.8455,56.8455,56.8133,56.8133,1400.0
2012-12-20 12:40:00,88.2,88.24,88.16,88.17,9900.0,56.8262,56.8519,56.8004,56.8068,9900.0
2012-12-20 12:50:00,88.2,88.2,88.15,88.15,800.0,56.8262,56.8262,56.794,56.794,800.0
2012-12-20 13:00:00,88.2,88.27,88.15,88.27,9400.0,56.8262,56.8713,56.794,56.8713,9400.0
2012-12-20 13:10:00,88.21,88.25,88.15,88.15,2100.0,56.8326,56.8584,56.794,56.794,2100.0
2012-12-20 13:20:00,88.14,88.2,88.14,88.19,900.0,56.7875,56.8262,56.7875,56.8197,900.0
2012-12-20 13:30:00,88.14,88.2,88.14,88.2,500.0,56.7875,56.8262,56.7875,56.8262,500.0
2012-12-20 13:40:00,88.17,88.18,88.14,88.17,5400.0,56.8068,56.8133,56.7875,56.8068,5400.0
2012-12-20 13:50:00,88.14,88.15,88.09,88.09,3900.0,56.7875,56.794,56.7553,56.7553,3900.0
2012-12-20 14:00:00,88.15,88.15,88.1,88.14,6400.0,56.794,56.794,56.7617,56.7875,6400.0
2012-12-20 14:10:00,88.14,88.2,88.1,88.16,12800.0,56.7875,56.8262,56.7617,56.8004,12800.0
2012-12-20 14:20:00,88.2,88.2,88.19,88.2,7900.0,56.8262,56.8262,56.8197,56.8262,7900.0
2012-12-20 14:30:00,88.2,88.2,88.16,88.16,1300.0,56.8262,56.8262,56.8004,56.8004,1300.0
2012-12-20 14:40:00,88.16,88.2,88.16,88.16,2700.0,56.8004,56.8262,56.8004,56.8004,2700.0
2012-12-20 14:50:00,88.2,88.2,88.14,88.19,4100.0,56.8262,56.8262,56.7875,56.8197,4100.0
2012-12-20 15:00:00,88.2,88.23,88.19,88.23,7700.0,56.8262,56.8455,56.8197,56.8455,7700.0
2012-12-20 15:10:00,88.24,88.24,88.18,88.23,13300.0,56.8519,56.8519,56.8133,56.8455,13300.0
2012-12-20 15:20:00,88.24,88.24,88.21,88.23,6600.0,56.8519,56.8519,56.8326,56.8455,6600.0
2012-12-20 15:30:00,88.23,88.23,88.2,88.21,12600.0,56.8455,56.8455,56.8262,56.8326,12600.0
2012-12-20 15:40:00,88.21,88.21,88.2,88.21,1000.0,56.8326,56.8326,56.8262,56.8326,1000.0
2012-12-20 15:50:00,88.19,88.22,88.19,88.2,5200.0,56.8197,56.8391,56.8197,56.8262,5200.0
2012-12-21 09:30:00,88.4,88.4,88.29,88.36,21500.0,56.955,56.955,56.8842,56.9293,21500.0
2012-12-21 09:40:00,88.37,88.38,88.3,88.37,3800.0,56.9357,56.9421,56.8906,56.9357,3800.0
2012-12-21 09:50:00,88.37,88.4,88.34,88.34,3000.0,56.9357,56.955,56.9164,56.9164,3000.0
2012-12-21 10:00:00,88.35,88.37,88.33,88.34,2400.0,56.9228,56.9357,56.9099,56.9164,2400.0
2012-12-21 10:10:00,88.33,88.4,88.33,88.39,1400.0,56.9099,56.955,56.9099,56.9486,1400.0
2012-12-21 10:20:00,88.4,88.4,88.33,88.37,4400.0,56.955,56.955,56.9099,56.9357,4400.0
2012-12-21 10:30:00,88.38,88.38,88.36,88.37,1500.0,56.9421,56.9421,56.9293,56.9357,1500.0
2012-12-21 10:40:00,88.36,88.39,88.32,88.37,10200.0,56.9293,56.9486,56.9035,56.9357,10200.0
2012-12-21 10:50:00,88.37,88.39,88.35,88.39,14500.0,56.9357,56.9486,56.9228,56.9486,14500.0
2012-12-21 11:00:00,88.36,88.4,88.34,88.4,15100.0,56.9293,56.955,56.9164,56.955,15100.0
2012-12-21 11:10:00,88.38,88.44,88.38,88.44,13200.0,56.9421,56.9808,56.9421,56.9808,13200.0
2012-12-21 11:20:00,88.45,88.45,88.41,88.44,12400.0,56.9872,56.9872,56.9615,56.9808,12400.0
2012-12-21 11:30:00,88.44,88.44,88.41,88.42,10600.0,56.9808,56.9808,56.9615,56.9679,10600.0
2012-12-21 11:40:00,88.43,88.43,88.27,88.33,41100.0,56.9744,56.9744,56.8713,56.9099,41100.0
2012-12-21 11:50:00,88.31,88.42,88.28,88.42,6500.0,56.897,56.9679,56.8777,56.9679,6500.0
2012-12-21 12:00:00,88.33,88.33,88.33,88.33,200.0,56.9099,56.9099,56.9099,56.9099,200.0
2012-12-21 12:10:00,88.32,88.35,88.3,88.35,1500.0,56.9035,56.9228,56.8906,56.9228,1500.0
2012-12-21 12:20:00,88.34,88.34,88.33,88.34,4500.0,56.9164,56.9164,56.9099,56.9164,4500.0
2012-12-21 12:30:00,88.34,88.35,88.3,88.33,3400.0,56.9164,56.9228,56.8906,56.9099,3400.0
2012-12-21 12:40:00,88.31,88.38,88.3,88.35,18000.0,56.897,56.9421,56.8906,56.9228,18000.0
2012-12-21 12:50:00,88.37,88.37,88.31,88.33,2800.0,56.9357,56.9357,56.897,56.9099,2800.0
2012-12-21 13:00:00,88.32,88.38,88.32,88.32,1700.0,56.9035,56.9421,56.9035,56.9035,1700.0
2012-12-21 13:10:00,88.34,88.35,88.33,88.33,2600.0,56.9164,56.9228,56.9099,56.9099,2600.0
2012-12-21 13:20:00,88.34,88.39,88.34,88.38,2500.0,56.9164,56.9486,56.9164,56.9421,2500.0
2012-12-21 13:30:00,88.37,88.39,88.33,88.34,2100.0,56.9357,56.9486,56.9099,56.9164,2100.0
2012-12-21 13:40:00,88.34,88.4,88.34,88.36,10700.0,56.9164,56.955,56.9164,56.9293,10700.0
2012-12-21 13:50:00,88.4,88.4,88.37,88.4,2700.0,56.955,56.955,56.9357,56.955,2700.0
2012-12-21 14:00:00,88.4,88.4,88.37,88.38,18000.0,56.955,56.955,56.9357,56.9421,18000.0
2012-12-21 14:10:00,88.39,88.39,88.38,88.38,900.0,56.9486,56.9486,56.9421,56.9421,900.0
2012-12-21 14:20:00,88.37,88.39,88.37,88.39,1700.0,56.9357,56.9486,56.9357,56.9486,1700.0
2012-12-21 14:30:00,88.37,88.39,88.37,88.39,1200.0,56.9357,56.9486,56.9357,56.9486,1200.0
2012-12-21 14:40:00,88.39,88.42,88.37,88.4,1700.0,56.9486,56.9679,56.9357,56.955,1700.0
2012-12-21 14:50:00,88.41,88.44,88.4,88.43,3700.0,56.9615,56.9808,56.955,56.9744,3700.0
2012-12-21 15:00:00,88.43,88.43,88.4,88.41,8100.0,56.9744,56.9744,56.955,56.9615,8100.0
2012-12-21 15:10:00,88.42,88.42,88.37,88.37,8300.0,56.9679,56.9679,56.9357,56.9357,8300.0
2012-12-21 15:20:00,88.4,88.4,88.36,88.39,6000.0,56.955,56.955,56.9293,56.9486,6000.0
2012-12-21 15:30:00,88.37,88.39,88.36,88.39,7200.0,56.9357,56.9486,56.9293,56.9486,7200.0
2012-12-21 15:40:00,88.39,88.41,88.37,88.41,1200.0,56.9486,56.9615,56.9357,56.9615,1200.0
2012-12-21 15:50:00,88.4,88.4,88.34,88.34,3300.0,56.955,56.955,56.9164,56.9164,3300.0
2012-12-24 09:30:00,87.74,87.74,87.59,87.64,12700.0,56.9553,56.9553,56.8579,56.8904,12700.0
2012-12-24 09:40:00,87.65,87.72,87.65,87.72,2200.0,56.8968,56.9423,56.8968,56.9423,2200.0
2012-12-24 09:50:00,87.65,87.72,87.65,87.68,12100.0,56.8968,56.9423,56.8968,56.9163,12100.0
2012-12-24 10:00:00,87.66,87.68,87.66,87.67,2900.0,56.9033,56.9163,56.9033,56.9098,2900.0
2012-12-24 10:10:00,87.66,87.66,87.59,87.66,8800.0,56.9033,56.9033,56.8579,56.9033,8800.0
2012-12-24 10:20:00,87.66,87.66,87.64,87.64,2700.0,56.9033,56.9033,56.8904,56.8904,2700.0
2012-12-24 10:30:00,87.65,87.66,87.6,87.66,3500.0,56.8968,56.9033,56.8644,56.9033,3500.0
2012-12-24 10:40:00,87.66,87.68,87.61,87.64,6500.0,56.9033,56.9163,56.8709,56.8904,6500.0
2012-12-24 10:50:00,87.67,87.69,87.65,87.68,14800.0,56.9098,56.9228,56.8968,56.9163,14800.0
2012-12-24 11:00:00,87.68,87.69,87.68,87.69,1300.0,56.9163,56.9228,56.9163,56.9228,1300.0
2012-12-24 11:10:00,87.68,87.71,87.68,87.68,2300.0,56.9163,56.9358,56.9163,56.9163,2300.0
2012-12-24 11:20:00,87.68,87.72,87.68,87.72,15000.0,56.9163,56.9423,56.9163,56.9423,15000.0
2012-12-24 11:30:00,87.72,87.72,87.69,87.7,2200.0,56.9423,56.9423,56.9228,56.9293,2200.0
2012-12-24 11:40:00,87.7,87.72,87.66,87.71,2600.0,56.9293,56.9423,56.9033,56.9358,2600.0
2012-12-24 11:50:00,87.71,87.72,87.71,87.72,1200.0,56.9358,56.9423,56.9358,56.9423,1200.0
2012-12-24 12:00:00,87.71,87.72,87.67,87.71,19900.0,56.9358,56.9423,56.9098,56.9358,19900.0
2012-12-24 12:10:00,87.69,87.7,87.66,87.66,3200.0,56.9228,56.9293,56.9033,56.9033,3200.0
2012-12-24 12:20:00,87.66,87.72,87.66,87.72,5600.0,56.9033,56.9423,56.9033,56.9423,5600.0
2012-12-24 12:30:00,87.71,87.72,87.68,87.72,2100.0,56.9358,56.9423,56.9163,56.9423,2100.0
2012-12-24 12:40:00,87.72,87.73,87.7,87.7,2800.0,56.9423,56.9488,56.9293,56.9293,2800.0
2012-12-24 12:50:00,87.7,87.76,87.69,87.69,9900.0,56.9293,56.9682,56.9228,56.9228,9900.0
2012-12-26 09:30:00,87.62,87.77,87.62,87.77,7900.0,56.8774,56.9747,56.8774,56.9747,7900.0
2012-12-26 09:40:00,87.77,87.79,87.66,87.79,800.0,56.9747,56.9877,56.9033,56.9877,800.0
2012-12-26 09:50:00,87.78,87.78,87.74,87.78,5800.0,56.9812,56.9812,56.9553,56.9812,5800.0
2012-12-26 10:00:00,87.76,87.79,87.7,87.75,3400.0,56.9682,56.9877,56.9293,56.9618,3400.0
2012-12-26 10:10:00,87.78,87.78,87.76,87.76,300.0,56.9812,56.9812,56.9682,56.9682,300.0
2012-12-26 10:20:00,87.75,87.8,87.75,87.8,800.0,56.9618,56.9942,56.9618,56.9942,800.0
2012-12-26 10:30:00,87.79,87.8,87.75,87.79,1900.0,56.9877,56.9942,56.9618,56.9877,1900.0
2012-12-26 10:40:00,87.77,87.82,87.77,87.82,3000.0,56.9747,57.0072,56.9747,57.0072,3000.0
2012-12-26 10:50:00,87.83,87.83,87.83,87.83,300.0,57.0137,57.0137,57.0137,57.0137,300.0
2012-12-26 11:00:00,87.83,87.84,87.8,87.8,500.0,57.0137,57.0202,56.9942,56.9942,500.0
2012-12-26 11:10:00,87.81,87.81,87.81,87.81,300.0,57.0007,57.0007,57.0007,57.0007,300.0
2012-12-26 11:20:00,87.83,87.84,87.83,87.84,700.0,57.0137,57.0202,57.0137,57.0202,700.0
2012-12-26 11:30:00,87.85,87.87,87.82,87.84,1300.0,57.0267,57.0397,57.0072,57.0202,1300.0
2012-12-26 11:40:00,87.85,87.88,87.8,87.8,15500.0,57.0267,57.0461,56.9942,56.9942,15500.0
2012-12-26 11:50:00,87.86,87.86,87.82,87.85,1100.0,57.0332,57.0332,57.0072,57.0267,1100.0
2012-12-26 12:00:00,87.84,87.87,87.84,87.84,3600.0,57.0202,57.0397,57.0202,57.0202,3600.0
2012-12-26 12:10:00,87.84,87.84,87.84,87.84,0.0,57.0202,57.0202,57.0202,57.0202,0.0
2012-12-26 12:20:00,87.84,87.84,87.84,87.84,100.0,57.0202,57.0202,57.0202,57.0202,100.0
2012-12-26 12:30:00,87.84,87.84,87.78,87.78,7600.0,57.0202,57.0202,56.9812,56.9812,7600.0
2012-12-26 12:40:00,87.83,87.83,87.83,87.83,700.0,57.0137,57.0137,57.0137,57.0137,700.0
2012-12-26 12:50:00,87.82,87.83,87.82,87.83,800.0,57.0072,57.0137,57.0072,57.0137,800.0
2012-12-26 13:00:00,87.83,87.84,87.82,87.84,5600.0,57.0137,57.0202,57.0072,57.0202,5600.0
2012-12-26 13:10:00,87.84,87.85,87.83,87.84,4100.0,57.0202,57.0267,57.0137,57.0202,4100.0
2012-12-26 13:20:00,87.83,87.84,87.82,87.84,2000.0,57.0137,57.0202,57.0072,57.0202,2000.0
2012-12-26 13:30:00,87.83,87.84,87.81,87.83,4600.0,57.0137,57.0202,57.0007,57.0137,4600.0
2012-12-26 13:40:00,87.81,87.82,87.8,87.82,3400.0,57.0007,57.0072,56.9942,57.0072,3400.0
2012-12-26 13:50:00,87.8,87.81,87.8,87.81,6700.0,56.9942,57.0007,56.9942,57.0007,6700.0
2012-12-26 14:00:00,87.81,87.82,87.81,87.81,12500.0,57.0007,57.0072,57.0007,57.0007,12500.0
2012-12-26 14:10:00,87.81,87.82,87.81,87.82,6900.0,57.0007,57.0072,57.0007,57.0072,6900.0
2012-12-26 14:20:00,87.8,87.82,87.8,87.81,2000.0,56.9942,57.0072,56.9942,57.0007,2000.0
2012-12-26 14:30:00,87.81,87.84,87.81,87.83,11200.0,57.0007,57.0202,57.0007,57.0137,11200.0
2012-12-26 14:40:00,87.82,87.84,87.81,87.84,600.0,57.0072,57.0202,57.0007,57.0202,600.0
2012-12-26 14:50:00,87.84,87.84,87.81,87.81,1400.0,57.0202,57.0202,57.0007,57.0007,1400.0
2012-12-26 15:00:00,87.83,87.83,87.81,87.83,600.0,57.0137,57.0137,57.0007,57.0137,600.0
2012-12-26 15:10:00,87.83,87.83,87.81,87.82,5500.0,57.0137,57.0137,57.0007,57.0072,5500.0
2012-12-26 15:20:00,87.82,87.84,87.82,87.84,1500.0,57.0072,57.0202,57.0072,57.0202,1500.0
2012-12-26 15:30:00,87.81,87.83,87.81,87.83,1100.0,57.0007,57.0137,57.0007,57.0137,1100.0
2012-12-26 15:40:00,87.83,87.83,87.82,87.83,700.0,57.0137,57.0137,57.0072,57.0137,700.0
2012-12-26 15:50:00,87.83,87.86,87.8,87.86,9500.0,57.0137,57.0332,56.9942,57.0332,9500.0
2012-12-27 09:30:00,87.85,87.85,87.5,87.62,26900.0,57.306,57.306,57.0776,57.1559,26900.0
2012-12-27 09:40:00,87.62,87.62,87.59,87.59,14100.0,57.1559,57.1559,57.1364,57.1364,14100.0
2012-12-27 09:50:00,87.62,87.62,87.6,87.61,2400.0,57.1559,57.1559,57.1429,57.1494,2400.0
2012-12-27 10:00:00,87.61,87.71,87.61,87.71,10400.0,57.1494,57.2146,57.1494,57.2146,10400.0
2012-12-27 10:10:00,87.66,87.72,87.65,87.7,4800.0,57.182,57.2212,57.1755,57.2081,4800.0
2012-12-27 10:20:00,87.69,87.71,87.68,87.68,1700.0,57.2016,57.2146,57.1951,57.1951,1700.0
2012-12-27 10:30:00,87.7,87.74,87.64,87.74,3500.0,57.2081,57.2342,57.169,57.2342,3500.0
2012-12-27 10:40:00,87.72,87.74,87.66,87.7,800.0,57.2212,57.2342,57.182,57.2081,800.0
2012-12-27 10:50:00,87.66,87.72,87.66,87.67,700.0,57.182,57.2212,57.182,57.1885,700.0
2012-12-27 11:00:00,87.68,87.76,87.68,87.76,5600.0,57.1951,57.2472,57.1951,57.2472,5600.0
2012-12-27 11:10:00,87.79,87.79,87.78,87.78,7900.0,57.2668,57.2668,57.2603,57.2603,7900.0
2012-12-27 11:20:00,87.75,87.79,87.65,87.65,19800.0,57.2407,57.2668,57.1755,57.1755,19800.0
2012-12-27 11:30:00,87.66,87.75,87.66,87.69,3400.0,57.182,57.2407,57.182,57.2016,3400.0
2012-12-27 11:40:00,87.74,87.74,87.67,87.74,4500.0,57.2342,57.2342,57.1885,57.2342,4500.0
2012-12-27 11:50:00,87.68,87.75,87.67,87.75,6600.0,57.1951,57.2407,57.1885,57.2407,6600.0
2012-12-27 12:00:00,87.73,87.75,87.71,87.74,6600.0,57.2277,57.2407,57.2146,57.2342,6600.0
2012-12-27 12:10:00,87.75,87.75,87.73,87.73,800.0,57.2407,57.2407,57.2277,57.2277,800.0
2012-12-27 12:20:00,87.75,87.78,87.73,87.77,1600.0,57.2407,57.2603,57.2277,57.2538,1600.0
2012-12-27 12:30:00,87.74,87.78,87.74,87.78,2500.0,57.2342,57.2603,57.2342,57.2603,2500.0
2012-12-27 12:40:00,87.78,87.78,87.73,87.73,6300.0,57.2603,57.2603,57.2277,57.2277,6300.0
2012-12-27 12:50:00,87.73,87.73,87.73,87.73,0.0,57.2277,57.2277,57.2277,57.2277,0.0
2012-12-27 13:00:00,87.75,87.77,87.73,87.75,1800.0,57.2407,57.2538,57.2277,57.2407,1800.0
2012-12-27 13:10:00,87.73,87.77,87.73,87.77,2100.0,57.2277,57.2538,57.2277,57.2538,2100.0
2012-12-27 13:20:00,87.77,87.78,87.77,87.78,1400.0,57.2538,57.2603,57.2538,57.2603,1400.0
2012-12-27 13:30:00,87.75,87.79,87.74,87.79,600.0,57.2407,57.2668,57.2342,57.2668,600.0
2012-12-27 13:40:00,87.8,87.8,87.74,87.79,9600.0,57.2733,57.2733,57.2342,57.2668,9600.0
2012-12-27 13:50:00,87.8,87.81,87.74,87.8,3800.0,57.2733,57.2799,57.2342,57.2733,3800.0
2012-12-27 14:00:00,87.79,87.81,87.77,87.81,2600.0,57.2668,57.2799,57.2538,57.2799,2600.0
2012-12-27 14:10:00,87.79,87.81,87.79,87.8,10500.0,57.2668,57.2799,57.2668,57.2733,10500.0
2012-12-27 14:20:00,87.82,87.84,87.78,87.82,19800.0,57.2864,57.2994,57.2603,57.2864,19800.0
2012-12-27 14:30:00,87.83,87.84,87.78,87.82,20100.0,57.2929,57.2994,57.2603,57.2864,20100.0
2012-12-27 14:40:00,87.84,87.85,87.79,87.79,6400.0,57.2994,57.306,57.2668,57.2668,6400.0
2012-12-27 14:50:00,87.78,87.8,87.76,87.76,8700.0,57.2603,57.2733,57.2472,57.2472,8700.0
2012-12-27 15:00:00,87.77,87.83,87.77,87.83,1300.0,57.2538,57.2929,57.2538,57.2929,1300.0
2012-12-27 15:10:00,87.83,87.83,87.83,87.83,0.0,57.2929,57.2929,57.2929,57.2929,0.0
2012-12-27 15:20:00,87.8,87.82,87.8,87.8,5200.0,57.2733,57.2864,57.2733,57.2733,5200.0
2012-12-27 15:30:00,87.8,87.81,87.76,87.77,1700.0,57.2733,57.2799,57.2472,57.2538,1700.0
2012-12-27 15:40:00,87.76,87.76,87.76,87.76,300.0,57.2472,57.2472,57.2472,57.2472,300.0
2012-12-27 15:50:00,87.77,87.8,87.75,87.8,3900.0,57.2538,57.2733,57.2407,57.2733,3900.0
2012-12-28 09:30:00,87.98,88.15,87.98,88.03,61700.0,57.3908,57.5017,57.3908,57.4234,61700.0
2012-12-28 09:40:00,88.01,88.05,87.95,87.98,34100.0,57.4103,57.4364,57.3712,57.3908,34100.0
2012-12-28 09:50:00,88.02,88.06,87.97,88.06,7000.0,57.4169,57.4429,57.3842,57.4429,7000.0
2012-12-28 10:00:00,88.1,88.14,88.04,88.06,2800.0,57.469,57.4951,57.4299,57.4429,2800.0
2012-12-28 10:10:00,88.05,88.07,88.01,88.01,3300.0,57.4364,57.4495,57.4103,57.4103,3300.0
2012-12-28 10:20:00,88.05,88.07,88.03,88.04,1500.0,57.4364,57.4495,57.4234,57.4299,1500.0
2012-12-28 10:30:00,88.06,88.07,88.03,88.06,1000.0,57.4429,57.4495,57.4234,57.4429,1000.0
2012-12-28 10:40:00,88.06,88.06,87.93,87.98,6000.0,57.4429,57.4429,57.3581,57.3908,6000.0
2012-12-28 10:50:00,87.99,88.03,87.99,88.03,200.0,57.3973,57.4234,57.3973,57.4234,200.0
2012-12-28 11:00:00,87.96,88.01,87.96,87.99,1300.0,57.3777,57.4103,57.3777,57.3973,1300.0
2012-12-28 11:10:00,88.06,88.06,88.01,88.01,800.0,57.4429,57.4429,57.4103,57.4103,800.0
2012-12-28 11:20:00,88.02,88.07,88.02,88.07,5800.0,57.4169,57.4495,57.4169,57.4495,5800.0
2012-12-28 11:30:00,88.07,88.07,88.02,88.02,400.0,57.4495,57.4495,57.4169,57.4169,400.0
2012-12-28 11:40:00,88.06,88.09,88.03,88.09,800.0,57.4429,57.4625,57.4234,57.4625,800.0
2012-12-28 11:50:00,88.09,88.09,87.98,87.98,2600.0,57.4625,57.4625,57.3908,57.3908,2600.0
2012-12-28 12:00:00,88.08,88.08,88.03,88.07,1100.0,57.456,57.456,57.4234,57.4495,1100.0
2012-12-28 12:10:00,88.07,88.09,88.03,88.03,38600.0,57.4495,57.4625,57.4234,57.4234,38600.0
2012-12-28 12:20:00,88.04,88.08,88.03,88.07,10600.0,57.4299,57.456,57.4234,57.4495,10600.0
2012-12-28 12:30:00,88.07,88.07,88.02,88.06,4000.0,57.4495,57.4495,57.4169,57.4429,4000.0
2012-12-28 12:40:00,88.06,88.07,88.04,88.07,1400.0,57.4429,57.4495,57.4299,57.4495,1400.0
2012-12-28 12:50:00,88.07,88.07,88.01,88.07,11200.0,57.4495,57.4495,57.4103,57.4495,11200.0
2012-12-28 13:00:00,88.06,88.11,88.06,88.06,35500.0,57.4429,57.4756,57.4429,57.4429,35500.0
2012-12-28 13:10:00,88.06,88.11,88.03,88.11,8200.0,57.4429,57.4756,57.4234,57.4756,8200.0
2012-12-28 13:20:00,88.1,88.1,88.09,88.1,2900.0,57.469,57.469,57.4625,57.469,2900.0
2012-12-28 13:30:00,88.1,88.11,88.05,88.05,1200.0,57.469,57.4756,57.4364,57.4364,1200.0
2012-12-28 13:40:00,88.03,88.11,88.03,88.11,1200.0,57.4234,57.4756,57.4234,57.4756,1200.0
2012-12-28 13:50:00,88.06,88.1,88.03,88.03,5700.0,57.4429,57.469,57.4234,57.4234,5700.0
2012-12-28 14:00:00,88.04,88.1,88.03,88.1,8300.0,57.4299,57.469,57.4234,57.469,8300.0
2012-12-28 14:10:00,88.13,88.14,88.09,88.14,14200.0,57.4886,57.4951,57.4625,57.4951,14200.0
2012-12-28 14:20:00,88.1,88.14,88.08,88.09,5300.0,57.469,57.4951,57.456,57.4625,5300.0
2012-12-28 14:30:00,88.09,88.12,88.09,88.12,4000.0,57.4625,57.4821,57.4625,57.4821,4000.0
2012-12-28 14:40:00,88.11,88.13,88.09,88.09,1400.0,57.4756,57.4886,57.4625,57.4625,1400.0
2012-12-28 14:50:00,88.08,88.13,88.08,88.11,4100.0,57.456,57.4886,57.456,57.4756,4100.0
2012-12-28 15:00:00,88.13,88.13,88.07,88.07,1200.0,57.4886,57.4886,57.4495,57.4495,1200.0
2012-12-28 15:10:00,88.13,88.13,88.12,88.12,1900.0,57.4886,57.4886,57.4821,57.4821,1900.0
2012-12-28 15:20:00,88.12,88.13,88.11,88.12,1400.0,57.4821,57.4886,57.4756,57.4821,1400.0
2012-12-28 15:30:00,88.1,88.12,88.02,88.09,16400.0,57.469,57.4821,57.4169,57.4625,16400.0
2012-12-28 15:40:00,88.12,88.14,88.09,88.14,13300.0,57.4821,57.4951,57.4625,57.4951,13300.0
2012-12-28 15:50:00,88.12,88.16,88.09,88.16,12000.0,57.4821,57.5082,57.4625,57.5082,12000.0
2012-12-31 09:30:00,88.1,88.12,88.03,88.05,21300.0,57.469,57.4821,57.4234,57.4364,21300.0
2012-12-31 09:40:00,88.06,88.12,88.05,88.1,8700.0,57.4429,57.4821,57.4364,57.469,8700.0
2012-12-31 09:50:00,88.12,88.12,88.06,88.07,2800.0,57.4821,57.4821,57.4429,57.4495,2800.0
2012-12-31 10:00:00,88.06,88.07,88.03,88.05,7600.0,57.4429,57.4495,57.4234,57.4364,7600.0
2012-12-31 10:10:00,88.07,88.1,88.03,88.1,5600.0,57.4495,57.469,57.4234,57.469,5600.0
2012-12-31 10:20:00,88.1,88.12,88.09,88.1,5000.0,57.469,57.4821,57.4625,57.469,5000.0
2012-12-31 10:30:00,88.09,88.09,88.03,88.05,7200.0,57.4625,57.4625,57.4234,57.4364,7200.0
2012-12-31 10:40:00,88.09,88.1,88.06,88.1,1200.0,57.4625,57.469,57.4429,57.469,1200.0
2012-12-31 10:50:00,88.1,88.1,88.07,88.07,1100.0,57.469,57.469,57.4495,57.4495,1100.0
2012-12-31 11:00:00,88.08,88.08,88.05,88.07,1900.0,57.456,57.456,57.4364,57.4495,1900.0
2012-12-31 11:10:00,88.08,88.09,88.08,88.09,1400.0,57.456,57.4625,57.456,57.4625,1400.0
2012-12-31 11:20:00,88.09,88.09,88.06,88.08,13500.0,57.4625,57.4625,57.4429,57.456,13500.0
2012-12-31 11:30:00,88.07,88.09,88.07,88.08,2400.0,57.4495,57.4625,57.4495,57.456,2400.0
2012-12-31 11:40:00,88.06,88.09,88.06,88.09,3000.0,57.4429,57.4625,57.4429,57.4625,3000.0
2012-12-31 11:50:00,88.09,88.09,88.04,88.09,6500.0,57.4625,57.4625,57.4299,57.4625,6500.0
2012-12-31 12:00:00,88.08,88.09,88.06,88.09,3500.0,57.456,57.4625,57.4429,57.4625,3500.0
2012-12-31 12:10:00,88.07,88.1,88.05,88.07,9500.0,57.4495,57.469,57.4364,57.4495,9500.0
2012-12-31 12:20:00,88.08,88.11,88.08,88.11,4700.0,57.456,57.4756,57.456,57.4756,4700.0
2012-12-31 12:30:00,88.11,88.11,88.02,88.02,8400.0,57.4756,57.4756,57.4169,57.4169,8400.0
2012-12-31 12:40:00,88.09,88.09,87.98,87.98,4900.0,57.4625,57.4625,57.3908,57.3908,4900.0
2012-12-31 12:50:00,88.05,88.07,88.0,88.0,700.0,57.4364,57.4495,57.4038,57.4038,700.0
2012-12-31 13:00:00,88.02,88.08,88.0,88.08,1700.0,57.4169,57.456,57.4038,57.456,1700.0
2012-12-31 13:10:00,88.02,88.06,88.0,88.01,1700.0,57.4169,57.4429,57.4038,57.4103,1700.0
2012-12-31 13:20:00,87.97,88.03,87.97,88.03,1600.0,57.3842,57.4234,57.3842,57.4234,1600.0
2012-12-31 13:30:00,88.03,88.03,87.96,88.02,16100.0,57.4234,57.4234,57.3777,57.4169,16100.0
2012-12-31 13:40:00,88.02,88.07,87.97,88.0,7100.0,57.4169,57.4495,57.3842,57.4038,7100.0
2012-12-31 13:50:00,88.01,88.04,87.97,88.0,11900.0,57.4103,57.4299,57.3842,57.4038,11900.0
2012-12-31 14:00:00,87.98,88.06,87.95,88.01,6300.0,57.3908,57.4429,57.3712,57.4103,6300.0
2012-12-31 14:10:00,87.95,88.01,87.86,87.91,12000.0,57.3712,57.4103,57.3125,57.3451,12000.0
2012-12-31 14:20:00,87.91,88.01,87.85,87.94,74500.0,57.3451,57.4103,57.306,57.3647,74500.0
2012-12-31 14:30:00,87.94,87.95,87.82,87.87,8300.0,57.3647,57.3712,57.2864,57.319,8300.0
2012-12-31 14:40:00,87.88,87.98,87.82,87.87,71200.0,57.3255,57.3908,57.2864,57.319,71200.0
2012-12-31 14:50:00,87.88,87.96,87.81,87.84,86300.0,57.3255,57.3777,57.2799,57.2994,86300.0
2012-12-31 15:00:00,87.84,87.9,87.77,87.85,46300.0,57.2994,57.3386,57.2538,57.306,46300.0
2012-12-31 15:10:00,87.85,87.88,87.73,87.76,51400.0,57.306,57.3255,57.2277,57.2472,51400.0
2012-12-31 15:20:00,87.76,87.83,87.73,87.73,12900.0,57.2472,57.2929,57.2277,57.2277,12900.0
2012-12-31 15:30:00,87.73,87.75,87.68,87.73,39200.0,57.2277,57.2407,57.1951,57.2277,39200.0
2012-12-31 15:40:00,87.74,87.74,87.67,87.7,25200.0,57.2342,57.2342,57.1885,57.2081,25200.0
2012-12-31 15:50:00,87.66,87.7,87.66,87.66,15400.0,57.182,57.2081,57.182,57.182,15400.0
2013-01-02 09:30:00,88.03,88.03,87.83,87.88,50400.0,57.4234,57.4234,57.2929,57.3255,50400.0
2013-01-02 09:40:00,87.85,87.94,87.79,87.86,34800.0,57.306,57.3647,57.2668,57.3125,34800.0
2013-01-02 09:50:00,87.83,87.96,87.79,87.79,45600.0,57.2929,57.3777,57.2668,57.2668,45600.0
2013-01-02 10:00:00,87.81,87.92,87.79,87.9,62700.0,57.2799,57.3516,57.2668,57.3386,62700.0
2013-01-02 10:10:00,87.9,87.94,87.86,87.89,29100.0,57.3386,57.3647,57.3125,57.332,29100.0
2013-01-02 10:20:00,87.88,87.95,87.81,87.88,44600.0,57.3255,57.3712,57.2799,57.3255,44600.0
2013-01-02 10:30:00,87.89,87.97,87.87,87.92,66800.0,57.332,57.3842,57.319,57.3516,66800.0
2013-01-02 10:40:00,87.93,87.99,87.88,87.9,45400.0,57.3581,57.3973,57.3255,57.3386,45400.0
2013-01-02 10:50:00,87.95,88.0,87.93,87.96,30300.0,57.3712,57.4038,57.3581,57.3777,30300.0
2013-01-02 11:00:00,87.96,88.01,87.96,87.99,20100.0,57.3777,57.4103,57.3777,57.3973,20100.0
2013-01-02 11:10:00,87.99,88.01,87.93,88.01,16200.0,57.3973,57.4103,57.3581,57.4103,16200.0
2013-01-02 11:20:00,88.01,88.04,88.0,88.04,22200.0,57.4103,57.4299,57.4038,57.4299,22200.0
2013-01-02 11:30:00,88.04,88.05,87.98,88.03,22300.0,57.4299,57.4364,57.3908,57.4234,22300.0
2013-01-02 11:40:00,88.02,88.06,88.02,88.04,16200.0,57.4169,57.4429,57.4169,57.4299,16200.0
2013-01-02 11:50:00,88.03,88.05,87.98,88.03,25300.0,57.4234,57.4364,57.3908,57.4234,25300.0
2013-01-02 12:00:00,87.99,88.06,87.98,88.06,18800.0,57.3973,57.4429,57.3908,57.4429,18800.0
2013-01-02 12:10:00,88.06,88.06,88.02,88.05,14500.0,57.4429,57.4429,57.4169,57.4364,14500.0
2013-01-02 12:20:00,88.05,88.1,88.05,88.1,16600.0,57.4364,57.469,57.4364,57.469,16600.0
2013-01-02 12:30:00,88.09,88.11,88.09,88.09,9200.0,57.4625,57.4756,57.4625,57.4625,9200.0
2013-01-02 12:40:00,88.1,88.1,88.09,88.1,6000.0,57.469,57.469,57.4625,57.469,6000.0
2013-01-02 12:50:00,88.1,88.12,88.0,88.1,54600.0,57.469,57.4821,57.4038,57.469,54600.0
2013-01-02 13:00:00,88.07,88.11,88.07,88.11,12500.0,57.4495,57.4756,57.4495,57.4756,12500.0
2013-01-02 13:10:00,88.11,88.11,88.04,88.09,8800.0,57.4756,57.4756,57.4299,57.4625,8800.0
2013-01-02 13:20:00,88.09,88.1,88.03,88.08,43200.0,57.4625,57.469,57.4234,57.456,43200.0
2013-01-02 13:30:00,88.09,88.11,88.05,88.11,67800.0,57.4625,57.4756,57.4364,57.4756,67800.0
2013-01-02 13:40:00,88.11,88.11,88.1,88.1,9500.0,57.4756,57.4756,57.469,57.469,9500.0
2013-01-02 13:50:00,88.1,88.11,88.06,88.09,12600.0,57.469,57.4756,57.4429,57.4625,12600.0
2013-01-02 14:00:00,88.09,88.1,88.02,88.07,30300.0,57.4625,57.469,57.4169,57.4495,30300.0
2013-01-02 14:10:00,88.07,88.12,87.99,88.07,32900.0,57.4495,57.4821,57.3973,57.4495,32900.0
2013-01-02 14:20:00,88.08,88.08,88.04,88.07,16700.0,57.456,57.456,57.4299,57.4495,16700.0
2013-01-02 14:30:00,88.07,88.1,88.04,88.09,34600.0,57.4495,57.469,57.4299,57.4625,34600.0
2013-01-02 14:40:00,88.09,88.1,88.03,88.05,22000.0,57.4625,57.469,57.4234,57.4364,22000.0
2013-01-02 14:50:00,88.05,88.09,88.05,88.08,19300.0,57.4364,57.4625,57.4364,57.456,19300.0
2013-01-02 15:00:00,88.08,88.1,88.05,88.06,22000.0,57.456,57.469,57.4364,57.4429,22000.0
2013-01-02 15:10:00,88.1,88.1,88.06,88.09,15400.0,57.469,57.469,57.4429,57.4625,15400.0
2013-01-02 15:20:00,88.09,88.09,88.06,88.09,18300.0,57.4625,57.4625,57.4429,57.4625,18300.0
2013-01-02 15:30:00,88.09,88.1,88.08,88.09,20600.0,57.4625,57.469,57.456,57.4625,20600.0
2013-01-02 15:40:00,88.09,88.09,88.07,88.09,47000.0,57.4625,57.4625,57.4495,57.4625,47000.0
2013-01-02 15:50:00,88.09,88.1,88.07,88.09,42800.0,57.4625,57.469,57.4495,57.4625,42800.0
2013-01-03 09:30:00,88.05,88.05,87.97,87.98,19600.0,57.4364,57.4364,57.3842,57.3908,19600.0
2013-01-03 09:40:00,88.03,88.05,88.0,88.04,7500.0,57.4234,57.4364,57.4038,57.4299,7500.0
2013-01-03 09:50:00,88.04,88.09,88.03,88.08,30600.0,57.4299,57.4625,57.4234,57.456,30600.0
2013-01-03 10:00:00,88.04,88.06,88.03,88.03,18400.0,57.4299,57.4429,57.4234,57.4234,18400.0
2013-01-03 10:10:00,88.03,88.04,87.99,87.99,16300.0,57.4234,57.4299,57.3973,57.3973,16300.0
2013-01-03 10:20:00,87.99,88.04,87.99,88.01,39300.0,57.3973,57.4299,57.3973,57.4103,39300.0
2013-01-03 10:30:00,88.0,88.03,87.96,88.0,11900.0,57.4038,57.4234,57.3777,57.4038,11900.0
2013-01-03 10:40:00,88.0,88.04,87.98,88.03,23100.0,57.4038,57.4299,57.3908,57.4234,23100.0
2013-01-03 10:50:00,88.02,88.07,87.96,88.05,60700.0,57.4169,57.4495,57.3777,57.4364,60700.0
2013-01-03 11:00:00,88.05,88.07,87.98,88.05,21900.0,57.4364,57.4495,57.3908,57.4364,21900.0
2013-01-03 11:10:00,88.05,88.07,88.04,88.05,9900.0,57.4364,57.4495,57.4299,57.4364,9900.0
2013-01-03 11:20:00,88.05,88.07,88.05,88.06,119300.0,57.4364,57.4495,57.4364,57.4429,119300.0
2013-01-03 11:30:00,88.06,88.08,88.01,88.07,25000.0,57.4429,57.456,57.4103,57.4495,25000.0
2013-01-03 11:40:00,88.06,88.07,88.03,88.06,23500.0,57.4429,57.4495,57.4234,57.4429,23500.0
2013-01-03 11:50:00,88.06,88.07,88.0,88.03,12300.0,57.4429,57.4495,57.4038,57.4234,12300.0
2013-01-03 12:00:00,88.03,88.06,88.03,88.05,12800.0,57.4234,57.4429,57.4234,57.4364,12800.0
2013-01-03 12:10:00,88.04,88.05,88.02,88.02,3500.0,57.4299,57.4364,57.4169,57.4169,3500.0
2013-01-03 12:20:00,88.04,88.05,88.03,88.04,6400.0,57.4299,57.4364,57.4234,57.4299,6400.0
2013-01-03 12:30:00,88.04,88.07,88.04,88.06,21300.0,57.4299,57.4495,57.4299,57.4429,21300.0
2013-01-03 12:40:00,88.06,88.07,88.0,88.03,16000.0,57.4429,57.4495,57.4038,57.4234,16000.0
2013-01-03 12:50:00,88.04,88.04,88.02,88.04,9000.0,57.4299,57.4299,57.4169,57.4299,9000.0
2013-01-03 13:00:00,88.03,88.07,88.03,88.03,14100.0,57.4234,57.4495,57.4234,57.4234,14100.0
2013-01-03 13:10:00,88.05,88.07,88.03,88.05,46200.0,57.4364,57.4495,57.4234,57.4364,46200.0
2013-01-03 13:20:00,88.05,88.05,88.04,88.05,5000.0,57.4364,57.4364,57.4299,57.4364,5000.0
2013-01-03 13:30:00,88.04,88.04,88.04,88.04,7700.0,57.4299,57.4299,57.4299,57.4299,7700.0
2013-01-03 13:40:00,88.04,88.04,88.04,88.04,0.0,57.4299,57.4299,57.4299,57.4299,0.0
2013-01-03 13:50:00,88.05,88.05,88.03,88.04,11400.0,57.4364,57.4364,57.4234,57.4299,11400.0
2013-01-03 14:00:00,88.04,88.04,87.84,87.86,29900.0,57.4299,57.4299,57.2994,57.3125,29900.0
2013-01-03 14:10:00,87.87,87.96,87.83,87.88,25600.0,57.319,57.3777,57.2929,57.3255,25600.0
2013-01-03 14:20:00,87.9,88.03,87.86,87.93,32600.0,57.3386,57.4234,57.3125,57.3581,32600.0
2013-01-03 14:30:00,87.95,87.95,87.88,87.92,19700.0,57.3712,57.3712,57.3255,57.3516,19700.0
2013-01-03 14:40:00,87.87,87.87,87.79,87.83,18700.0,57.319,57.319,57.2668,57.2929,18700.0
2013-01-03 14:50:00,87.86,87.87,87.78,87.87,16900.0,57.3125,57.319,57.2603,57.319,16900.0
2013-01-03 15:00:00,87.86,87.89,87.8,87.82,32400.0,57.3125,57.332,57.2733,57.2864,32400.0
2013-01-03 15:10:00,87.85,87.86,87.82,87.82,33500.0,57.306,57.3125,57.2864,57.2864,33500.0
2013-01-03 15:20:00,87.84,87.84,87.74,87.77,32600.0,57.2994,57.2994,57.2342,57.2538,32600.0
2013-01-03 15:30:00,87.79,87.84,87.77,87.79,33500.0,57.2668,57.2994,57.2538,57.2668,33500.0
2013-01-03 15:40:00,87.84,87.84,87.76,87.76,32300.0,57.2994,57.2994,57.2472,57.2472,32300.0
2013-01-03 15:50:00,87.78,87.8,87.69,87.69,36800.0,57.2603,57.2733,57.2016,57.2016,36800.0
2013-01-04 09:30:00,87.66,87.67,87.62,87.64,25200.0,57.182,57.1885,57.1559,57.169,25200.0
2013-01-04 09:40:00,87.64,87.67,87.64,87.67,2500.0,57.169,57.1885,57.169,57.1885,2500.0
2013-01-04 09:50:00,87.64,87.67,87.64,87.67,5700.0,57.169,57.1885,57.169,57.1885,5700.0
2013-01-04 10:00:00,87.65,87.7,87.61,87.69,10800.0,57.1755,57.2081,57.1494,57.2016,10800.0
2013-01-04 10:10:00,87.64,87.69,87.61,87.64,7300.0,57.169,57.2016,57.1494,57.169,7300.0
2013-01-04 10:20:00,87.65,87.65,87.59,87.59,36000.0,57.1755,57.1755,57.1364,57.1364,36000.0
2013-01-04 10:30:00,87.59,87.64,87.58,87.62,6000.0,57.1364,57.169,57.1298,57.1559,6000.0
2013-01-04 10:40:00,87.66,87.68,87.64,87.65,17100.0,57.182,57.1951,57.169,57.1755,17100.0
2013-01-04 10:50:00,87.63,87.67,87.61,87.65,51300.0,57.1624,57.1885,57.1494,57.1755,51300.0
2013-01-04 11:00:00,87.65,87.65,87.59,87.62,39200.0,57.1755,57.1755,57.1364,57.1559,39200.0
2013-01-04 11:10:00,87.63,87.64,87.62,87.63,18900.0,57.1624,57.169,57.1559,57.1624,18900.0
2013-01-04 11:20:00,87.62,87.63,87.58,87.63,42200.0,57.1559,57.1624,57.1298,57.1624,42200.0
2013-01-04 11:30:00,87.62,87.65,87.62,87.65,14800.0,57.1559,57.1755,57.1559,57.1755,14800.0
2013-01-04 11:40:00,87.64,87.66,87.63,87.66,88800.0,57.169,57.182,57.1624,57.182,88800.0
2013-01-04 11:50:00,87.66,87.66,87.65,87.66,7400.0,57.182,57.182,57.1755,57.182,7400.0
2013-01-04 12:00:00,87.66,87.7,87.66,87.69,22400.0,57.182,57.2081,57.182,57.2016,22400.0
2013-01-04 12:10:00,87.69,87.69,87.66,87.68,41900.0,57.2016,57.2016,57.182,57.1951,41900.0
2013-01-04 12:20:00,87.69,87.7,87.68,87.68,13500.0,57.2016,57.2081,57.1951,57.1951,13500.0
2013-01-04 12:30:00,87.68,87.69,87.68,87.69,4900.0,57.1951,57.2016,57.1951,57.2016,4900.0
2013-01-04 12:40:00,87.69,87.71,87.69,87.7,13800.0,57.2016,57.2146,57.2016,57.2081,13800.0
2013-01-04 12:50:00,87.7,87.7,87.65,87.69,28800.0,57.2081,57.2081,57.1755,57.2016,28800.0
2013-01-04 13:00:00,87.68,87.71,87.68,87.71,62700.0,57.1951,57.2146,57.1951,57.2146,62700.0
2013-01-04 13:10:00,87.71,87.73,87.7,87.71,21800.0,57.2146,57.2277,57.2081,57.2146,21800.0
2013-01-04 13:20:00,87.72,87.72,87.7,87.7,8700.0,57.2212,57.2212,57.2081,57.2081,8700.0
2013-01-04 13:30:00,87.7,87.7,87.66,87.7,2300.0,57.2081,57.2081,57.182,57.2081,2300.0
2013-01-04 13:40:00,87.69,87.72,87.66,87.68,18500.0,57.2016,57.2212,57.182,57.1951,18500.0
2013-01-04 13:50:00,87.66,87.7,87.66,87.7,54300.0,57.182,57.2081,57.182,57.2081,54300.0
2013-01-04 14:00:00,87.69,87.69,87.66,87.66,17600.0,57.2016,57.2016,57.182,57.182,17600.0
2013-01-04 14:10:00,87.67,87.72,87.66,87.68,50300.0,57.1885,57.2212,57.182,57.1951,50300.0
2013-01-04 14:20:00,87.7,87.73,87.66,87.71,29800.0,57.2081,57.2277,57.182,57.2146,29800.0
2013-01-04 14:30:00,87.72,87.74,87.72,87.74,94700.0,57.2212,57.2342,57.2212,57.2342,94700.0
2013-01-04 14:40:00,87.74,87.76,87.71,87.75,53800.0,57.2342,57.2472,57.2146,57.2407,53800.0
2013-01-04 14:50:00,87.76,87.77,87.74,87.77,22000.0,57.2472,57.2538,57.2342,57.2538,22000.0
2013-01-04 15:00:00,87.77,87.77,87.74,87.75,27300.0,57.2538,57.2538,57.2342,57.2407,27300.0
2013-01-04 15:10:00,87.77,87.77,87.74,87.76,35000.0,57.2538,57.2538,57.2342,57.2472,35000.0
2013-01-04 15:20:00,87.76,87.79,87.74,87.79,29800.0,57.2472,57.2668,57.2342,57.2668,29800.0
2013-01-04 15:30:00,87.8,87.81,87.78,87.8,78200.0,57.2733,57.2799,57.2603,57.2733,78200.0
2013-01-04 15:40:00,87.8,87.8,87.72,87.77,72300.0,57.2733,57.2733,57.2212,57.2538,72300.0
2013-01-04 15:50:00,87.78,87.84,87.77,87.82,76900.0,57.2603,57.2994,57.2538,57.2864,76900.0
2013-01-07 09:30:00,87.84,87.85,87.76,87.83,22900.0,57.2994,57.306,57.2472,57.2929,22900.0
2013-01-07 09:40:00,87.83,87.85,87.83,87.85,1000.0,57.2929,57.306,57.2929,57.306,1000.0
2013-01-07 09:50:00,87.85,87.85,87.83,87.84,4100.0,57.306,57.306,57.2929,57.2994,4100.0
2013-01-07 10:00:00,87.8,87.83,87.78,87.82,14300.0,57.2733,57.2929,57.2603,57.2864,14300.0
2013-01-07 10:10:00,87.78,87.78,87.74,87.78,6600.0,57.2603,57.2603,57.2342,57.2603,6600.0
2013-01-07 10:20:00,87.74,87.77,87.74,87.76,21500.0,57.2342,57.2538,57.2342,57.2472,21500.0
2013-01-07 10:30:00,87.74,87.75,87.68,87.68,36900.0,57.2342,57.2407,57.1951,57.1951,36900.0
2013-01-07 10:40:00,87.71,87.78,87.7,87.74,183200.0,57.2146,57.2603,57.2081,57.2342,183200.0
2013-01-07 10:50:00,87.71,87.74,87.71,87.73,2000.0,57.2146,57.2342,57.2146,57.2277,2000.0
2013-01-07 11:00:00,87.73,87.74,87.67,87.71,37800.0,57.2277,57.2342,57.1885,57.2146,37800.0
2013-01-07 11:10:00,87.68,87.73,87.67,87.68,8400.0,57.1951,57.2277,57.1885,57.1951,8400.0
2013-01-07 11:20:00,87.7,87.71,87.68,87.71,1000.0,57.2081,57.2146,57.1951,57.2146,1000.0
2013-01-07 11:30:00,87.69,87.71,87.68,87.68,8000.0,57.2016,57.2146,57.1951,57.1951,8000.0
2013-01-07 11:40:00,87.7,87.75,87.7,87.73,9500.0,57.2081,57.2407,57.2081,57.2277,9500.0
2013-01-07 11:50:00,87.76,87.77,87.74,87.77,1900.0,57.2472,57.2538,57.2342,57.2538,1900.0
2013-01-07 12:00:00,87.75,87.8,87.74,87.75,19900.0,57.2407,57.2733,57.2342,57.2407,19900.0
2013-01-07 12:10:00,87.78,87.79,87.74,87.75,12700.0,57.2603,57.2668,57.2342,57.2407,12700.0
2013-01-07 12:20:00,87.74,87.79,87.72,87.74,3600.0,57.2342,57.2668,57.2212,57.2342,3600.0
2013-01-07 12:30:00,87.74,87.78,87.74,87.78,600.0,57.2342,57.2603,57.2342,57.2603,600.0
2013-01-07 12:40:00,87.74,87.77,87.72,87.72,2800.0,57.2342,57.2538,57.2212,57.2212,2800.0
2013-01-07 12:50:00,87.77,87.77,87.71,87.77,4600.0,57.2538,57.2538,57.2146,57.2538,4600.0
2013-01-07 13:00:00,87.78,87.78,87.73,87.74,5000.0,57.2603,57.2603,57.2277,57.2342,5000.0
2013-01-07 13:10:00,87.73,87.74,87.72,87.73,3600.0,57.2277,57.2342,57.2212,57.2277,3600.0
2013-01-07 13:20:00,87.74,87.74,87.72,87.73,3500.0,57.2342,57.2342,57.2212,57.2277,3500.0
2013-01-07 13:30:00,87.73,87.74,87.7,87.7,14000.0,57.2277,57.2342,57.2081,57.2081,14000.0
2013-01-07 13:40:00,87.7,87.73,87.7,87.7,25400.0,57.2081,57.2277,57.2081,57.2081,25400.0
2013-01-07 13:50:00,87.73,87.73,87.7,87.72,4100.0,57.2277,57.2277,57.2081,57.2212,4100.0
2013-01-07 14:00:00,87.72,87.72,87.7,87.7,14900.0,57.2212,57.2212,57.2081,57.2081,14900.0
2013-01-07 14:10:00,87.71,87.74,87.68,87.74,19500.0,57.2146,57.2342,57.1951,57.2342,19500.0
2013-01-07 14:20:00,87.71,87.74,87.69,87.71,10400.0,57.2146,57.2342,57.2016,57.2146,10400.0
2013-01-07 14:30:00,87.69,87.72,87.68,87.71,5000.0,57.2016,57.2212,57.1951,57.2146,5000.0
2013-01-07 14:40:00,87.68,87.71,87.68,87.68,5200.0,57.1951,57.2146,57.1951,57.1951,5200.0
2013-01-07 14:50:00,87.7,87.73,87.68,87.69,17200.0,57.2081,57.2277,57.1951,57.2016,17200.0
2013-01-07 15:00:00,87.69,87.7,87.68,87.69,2500.0,57.2016,57.2081,57.1951,57.2016,2500.0
2013-01-07 15:10:00,87.69,87.7,87.66,87.7,1800.0,57.2016,57.2081,57.182,57.2081,1800.0
2013-01-07 15:20:00,87.69,87.7,87.68,87.68,3400.0,57.2016,57.2081,57.1951,57.1951,3400.0
2013-01-07 15:30:00,87.69,87.7,87.66,87.69,21700.0,57.2016,57.2081,57.182,57.2016,21700.0
2013-01-07 15:40:00,87.68,87.68,87.67,87.68,1700.0,57.1951,57.1951,57.1885,57.1951,1700.0
2013-01-07 15:50:00,87.68,87.68,87.66,87.66,4800.0,57.1951,57.1951,57.182,57.182,4800.0
2013-01-08 09:30:00,87.78,87.84,87.75,87.75,11700.0,57.2603,57.2994,57.2407,57.2407,11700.0
2013-01-08 09:40:00,87.84,87.84,87.78,87.83,6000.0,57.2994,57.2994,57.2603,57.2929,6000.0
2013-01-08 09:50:00,87.83,87.85,87.77,87.85,16300.0,57.2929,57.306,57.2538,57.306,16300.0
2013-01-08 10:00:00,87.85,87.9,87.84,87.9,13700.0,57.306,57.3386,57.2994,57.3386,13700.0
2013-01-08 10:10:00,87.86,87.9,87.86,87.86,10900.0,57.3125,57.3386,57.3125,57.3125,10900.0
2013-01-08 10:20:00,87.85,87.89,87.85,87.87,8200.0,57.306,57.332,57.306,57.319,8200.0
2013-01-08 10:30:00,87.87,87.9,87.87,87.9,3600.0,57.319,57.3386,57.319,57.3386,3600.0
2013-01-08 10:40:00,87.9,87.9,87.86,87.88,11600.0,57.3386,57.3386,57.3125,57.3255,11600.0
2013-01-08 10:50:00,87.86,87.88,87.85,87.88,7400.0,57.3125,57.3255,57.306,57.3255,7400.0
2013-01-08 11:00:00,87.89,87.89,87.86,87.86,14200.0,57.332,57.332,57.3125,57.3125,14200.0
2013-01-08 11:10:00,87.87,87.89,87.87,87.88,7100.0,57.319,57.332,57.319,57.3255,7100.0
2013-01-08 11:20:00,87.88,87.9,87.88,87.88,8500.0,57.3255,57.3386,57.3255,57.3255,8500.0
2013-01-08 11:30:00,87.89,87.9,87.88,87.9,12000.0,57.332,57.3386,57.3255,57.3386,12000.0
2013-01-08 11:40:00,87.89,87.9,87.88,87.89,12500.0,57.332,57.3386,57.3255,57.332,12500.0
2013-01-08 11:50:00,87.88,87.9,87.86,87.87,19100.0,57.3255,57.3386,57.3125,57.319,19100.0
2013-01-08 12:00:00,87.88,87.89,87.86,87.87,7600.0,57.3255,57.332,57.3125,57.319,7600.0
2013-01-08 12:10:00,87.89,87.89,87.85,87.88,10300.0,57.332,57.332,57.306,57.3255,10300.0
2013-01-08 12:20:00,87.88,87.88,87.86,87.86,3300.0,57.3255,57.3255,57.3125,57.3125,3300.0
2013-01-08 12:30:00,87.86,87.87,87.85,87.87,3400.0,57.3125,57.319,57.306,57.319,3400.0
2013-01-08 12:40:00,87.87,87.88,87.86,87.88,4200.0,57.319,57.3255,57.3125,57.3255,4200.0
2013-01-08 12:50:00,87.87,87.89,87.87,87.88,12600.0,57.319,57.332,57.319,57.3255,12600.0
2013-01-08 13:00:00,87.89,87.9,87.84,87.87,6700.0,57.332,57.3386,57.2994,57.319,6700.0
2013-01-08 13:10:00,87.86,87.87,87.84,87.84,8600.0,57.3125,57.319,57.2994,57.2994,8600.0
2013-01-08 13:20:00,87.84,87.87,87.84,87.87,6600.0,57.2994,57.319,57.2994,57.319,6600.0
2013-01-08 13:30:00,87.87,87.87,87.84,87.87,13900.0,57.319,57.319,57.2994,57.319,13900.0
2013-01-08 13:40:00,87.86,87.87,87.85,87.86,10500.0,57.3125,57.319,57.306,57.3125,10500.0
2013-01-08 13:50:00,87.87,87.89,87.85,87.88,8100.0,57.319,57.332,57.306,57.3255,8100.0
2013-01-08 14:00:00,87.88,87.9,87.87,87.88,23200.0,57.3255,57.3386,57.319,57.3255,23200.0
2013-01-08 14:10:00,87.88,87.9,87.87,87.89,17900.0,57.3255,57.3386,57.319,57.332,17900.0
2013-01-08 14:20:00,87.89,87.91,87.88,87.89,14400.0,57.332,57.3451,57.3255,57.332,14400.0
2013-01-08 14:30:00,87.89,87.9,87.88,87.9,9800.0,57.332,57.3386,57.3255,57.3386,9800.0
2013-01-08 14:40:00,87.9,87.9,87.88,87.9,9800.0,57.3386,57.3386,57.3255,57.3386,9800.0
2013-01-08 14:50:00,87.9,87.92,87.88,87.92,16000.0,57.3386,57.3516,57.3255,57.3516,16000.0
2013-01-08 15:00:00,87.9,87.92,87.88,87.91,9500.0,57.3386,57.3516,57.3255,57.3451,9500.0
2013-01-08 15:10:00,87.91,87.91,87.89,87.89,11300.0,57.3451,57.3451,57.332,57.332,11300.0
2013-01-08 15:20:00,87.9,87.91,87.89,87.9,20600.0,57.3386,57.3451,57.332,57.3386,20600.0
2013-01-08 15:30:00,87.9,87.92,87.89,87.9,23300.0,57.3386,57.3516,57.332,57.3386,23300.0
2013-01-08 15:40:00,87.91,87.93,87.81,87.86,60900.0,57.3451,57.3581,57.2799,57.3125,60900.0
2013-01-08 15:50:00,87.86,87.93,87.85,87.92,15900.0,57.3125,57.3581,57.306,57.3516,15900.0
2013-01-09 09:30:00,87.93,87.99,87.81,87.81,6000.0,57.3581,57.3973,57.2799,57.2799,6000.0
2013-01-09 09:40:00,87.84,87.94,87.82,87.82,1200.0,57.2994,57.3647,57.2864,57.2864,1200.0
2013-01-09 09:50:00,87.94,87.94,87.8,87.8,9700.0,57.3647,57.3647,57.2733,57.2733,9700.0
2013-01-09 10:00:00,87.85,87.92,87.81,87.82,5500.0,57.306,57.3516,57.2799,57.2864,5500.0
2013-01-09 10:10:00,87.82,87.86,87.81,87.84,12200.0,57.2864,57.3125,57.2799,57.2994,12200.0
2013-01-09 10:20:00,87.87,87.88,87.83,87.84,6300.0,57.319,57.3255,57.2929,57.2994,6300.0
2013-01-09 10:30:00,87.87,87.87,87.73,87.81,25700.0,57.319,57.319,57.2277,57.2799,25700.0
2013-01-09 10:40:00,87.81,87.83,87.76,87.76,900.0,57.2799,57.2929,57.2472,57.2472,900.0
2013-01-09 10:50:00,87.79,87.82,87.75,87.75,2900.0,57.2668,57.2864,57.2407,57.2407,2900.0
2013-01-09 11:00:00,87.8,87.82,87.74,87.79,10900.0,57.2733,57.2864,57.2342,57.2668,10900.0
2013-01-09 11:10:00,87.79,87.81,87.74,87.77,23700.0,57.2668,57.2799,57.2342,57.2538,23700.0
2013-01-09 11:20:00,87.76,87.83,87.75,87.81,10300.0,57.2472,57.2929,57.2407,57.2799,10300.0
2013-01-09 11:30:00,87.81,87.81,87.77,87.78,9700.0,57.2799,57.2799,57.2538,57.2603,9700.0
2013-01-09 11:40:00,87.78,87.81,87.78,87.78,11600.0,57.2603,57.2799,57.2603,57.2603,11600.0
2013-01-09 11:50:00,87.78,87.81,87.78,87.81,11900.0,57.2603,57.2799,57.2603,57.2799,11900.0
2013-01-09 12:00:00,87.81,87.85,87.81,87.81,18800.0,57.2799,57.306,57.2799,57.2799,18800.0
2013-01-09 12:10:00,87.81,87.84,87.8,87.83,8000.0,57.2799,57.2994,57.2733,57.2929,8000.0
2013-01-09 12:20:00,87.83,87.85,87.83,87.85,5200.0,57.2929,57.306,57.2929,57.306,5200.0
2013-01-09 12:30:00,87.83,87.87,87.83,87.86,44100.0,57.2929,57.319,57.2929,57.3125,44100.0
2013-01-09 12:40:00,87.85,87.88,87.85,87.86,7700.0,57.306,57.3255,57.306,57.3125,7700.0
2013-01-09 12:50:00,87.86,87.88,87.84,87.84,14200.0,57.3125,57.3255,57.2994,57.2994,14200.0
2013-01-09 13:00:00,87.84,87.87,87.77,87.78,12900.0,57.2994,57.319,57.2538,57.2603,12900.0
2013-01-09 13:10:00,87.78,87.82,87.78,87.79,8400.0,57.2603,57.2864,57.2603,57.2668,8400.0
2013-01-09 13:20:00,87.82,87.82,87.78,87.82,4900.0,57.2864,57.2864,57.2603,57.2864,4900.0
2013-01-09 13:30:00,87.8,87.83,87.8,87.8,3500.0,57.2733,57.2929,57.2733,57.2733,3500.0
2013-01-09 13:40:00,87.83,87.84,87.79,87.79,17200.0,57.2929,57.2994,57.2668,57.2668,17200.0
2013-01-09 13:50:00,87.79,87.85,87.79,87.82,10900.0,57.2668,57.306,57.2668,57.2864,10900.0
2013-01-09 14:00:00,87.85,87.85,87.8,87.82,2400.0,57.306,57.306,57.2733,57.2864,2400.0
2013-01-09 14:10:00,87.81,87.84,87.8,87.81,6900.0,57.2799,57.2994,57.2733,57.2799,6900.0
2013-01-09 14:20:00,87.84,87.86,87.82,87.85,14100.0,57.2994,57.3125,57.2864,57.306,14100.0
2013-01-09 14:30:00,87.82,87.86,87.82,87.86,9100.0,57.2864,57.3125,57.2864,57.3125,9100.0
2013-01-09 14:40:00,87.85,87.87,87.85,87.86,1500.0,57.306,57.319,57.306,57.3125,1500.0
2013-01-09 14:50:00,87.87,87.87,87.85,87.87,3300.0,57.319,57.319,57.306,57.319,3300.0
2013-01-09 15:00:00,87.87,87.87,87.85,87.86,3000.0,57.319,57.319,57.306,57.3125,3000.0
2013-01-09 15:10:00,87.86,87.88,87.85,87.88,2500.0,57.3125,57.3255,57.306,57.3255,2500.0
2013-01-09 15:20:00,87.85,87.88,87.85,87.88,4800.0,57.306,57.3255,57.306,57.3255,4800.0
2013-01-09 15:30:00,87.88,87.88,87.85,87.88,2600.0,57.3255,57.3255,57.306,57.3255,2600.0
2013-01-09 15:40:00,87.88,87.88,87.86,87.86,2800.0,57.3255,57.3255,57.3125,57.3125,2800.0
2013-01-09 15:50:00,87.87,87.87,87.85,87.87,7400.0,57.319,57.319,57.306,57.319,7400.0
2013-01-10 09:30:00,87.53,87.64,87.52,87.63,19800.0,57.0972,57.169,57.0907,57.1624,19800.0
2013-01-10 09:40:00,87.62,87.65,87.56,87.56,4200.0,57.1559,57.1755,57.1168,57.1168,4200.0
2013-01-10 09:50:00,87.56,87.58,87.56,87.56,11100.0,57.1168,57.1298,57.1168,57.1168,11100.0
2013-01-10 10:00:00,87.57,87.62,87.56,87.6,3100.0,57.1233,57.1559,57.1168,57.1429,3100.0
2013-01-10 10:10:00,87.59,87.63,87.52,87.54,18000.0,57.1364,57.1624,57.0907,57.1037,18000.0
2013-01-10 10:20:00,87.56,87.61,87.54,87.56,5600.0,57.1168,57.1494,57.1037,57.1168,5600.0
2013-01-10 10:30:00,87.6,87.6,87.56,87.57,14500.0,57.1429,57.1429,57.1168,57.1233,14500.0
2013-01-10 10:40:00,87.56,87.61,87.56,87.61,21000.0,57.1168,57.1494,57.1168,57.1494,21000.0
2013-01-10 10:50:00,87.61,87.61,87.57,87.58,4900.0,57.1494,57.1494,57.1233,57.1298,4900.0
2013-01-10 11:00:00,87.59,87.61,87.55,87.57,8800.0,57.1364,57.1494,57.1103,57.1233,8800.0
2013-01-10 11:10:00,87.57,87.59,87.55,87.57,4200.0,57.1233,57.1364,57.1103,57.1233,4200.0
2013-01-10 11:20:00,87.59,87.59,87.58,87.58,4700.0,57.1364,57.1364,57.1298,57.1298,4700.0
2013-01-10 11:30:00,87.59,87.59,87.57,87.59,1500.0,57.1364,57.1364,57.1233,57.1364,1500.0
2013-01-10 11:40:00,87.59,87.59,87.56,87.58,1400.0,57.1364,57.1364,57.1168,57.1298,1400.0
2013-01-10 11:50:00,87.59,87.59,87.57,87.58,1800.0,57.1364,57.1364,57.1233,57.1298,1800.0
2013-01-10 12:00:00,87.59,87.59,87.57,87.57,2300.0,57.1364,57.1364,57.1233,57.1233,2300.0
2013-01-10 12:10:00,87.59,87.59,87.57,87.57,3400.0,57.1364,57.1364,57.1233,57.1233,3400.0
2013-01-10 12:20:00,87.56,87.58,87.55,87.56,1900.0,57.1168,57.1298,57.1103,57.1168,1900.0
2013-01-10 12:30:00,87.57,87.59,87.57,87.59,1000.0,57.1233,57.1364,57.1233,57.1364,1000.0
2013-01-10 12:40:00,87.59,87.59,87.57,87.57,8600.0,57.1364,57.1364,57.1233,57.1233,8600.0
2013-01-10 12:50:00,87.59,87.59,87.59,87.59,300.0,57.1364,57.1364,57.1364,57.1364,300.0
2013-01-10 13:00:00,87.59,87.69,87.59,87.69,23500.0,57.1364,57.2016,57.1364,57.2016,23500.0
2013-01-10 13:10:00,87.63,87.69,87.61,87.69,1800.0,57.1624,57.2016,57.1494,57.2016,1800.0
2013-01-10 13:20:00,87.66,87.69,87.66,87.68,2900.0,57.182,57.2016,57.182,57.1951,2900.0
2013-01-10 13:30:00,87.69,87.7,87.65,87.7,3900.0,57.2016,57.2081,57.1755,57.2081,3900.0
2013-01-10 13:40:00,87.66,87.7,87.66,87.69,3500.0,57.182,57.2081,57.182,57.2016,3500.0
2013-01-10 13:50:00,87.69,87.71,87.65,87.66,8400.0,57.2016,57.2146,57.1755,57.182,8400.0
2013-01-10 14:00:00,87.67,87.68,87.61,87.62,15000.0,57.1885,57.1951,57.1494,57.1559,15000.0
2013-01-10 14:10:00,87.63,87.67,87.61,87.67,26900.0,57.1624,57.1885,57.1494,57.1885,26900.0
2013-01-10 14:20:00,87.68,87.7,87.65,87.68,5600.0,57.1951,57.2081,57.1755,57.1951,5600.0
2013-01-10 14:30:00,87.66,87.7,87.66,87.69,53800.0,57.182,57.2081,57.182,57.2016,53800.0
2013-01-10 14:40:00,87.65,87.7,87.65,87.67,7400.0,57.1755,57.2081,57.1755,57.1885,7400.0
2013-01-10 14:50:00,87.66,87.7,87.65,87.68,8200.0,57.182,57.2081,57.1755,57.1951,8200.0
2013-01-10 15:00:00,87.68,87.68,87.6,87.67,2200.0,57.1951,57.1951,57.1429,57.1885,2200.0
2013-01-10 15:10:00,87.68,87.68,87.62,87.62,6900.0,57.1951,57.1951,57.1559,57.1559,6900.0
2013-01-10 15:20:00,87.66,87.68,87.63,87.66,34400.0,57.182,57.1951,57.1624,57.182,34400.0
2013-01-10 15:30:00,87.65,87.68,87.62,87.68,11400.0,57.1755,57.1951,57.1559,57.1951,11400.0
2013-01-10 15:40:00,87.64,87.67,87.63,87.66,5400.0,57.169,57.1885,57.1624,57.182,5400.0
2013-01-10 15:50:00,87.64,87.64,87.62,87.62,5300.0,57.169,57.169,57.1559,57.1559,5300.0
2013-01-11 09:30:00,87.54,87.54,87.52,87.54,5500.0,57.1037,57.1037,57.0907,57.1037,5500.0
2013-01-11 09:40:00,87.56,87.56,87.52,87.56,8400.0,57.1168,57.1168,57.0907,57.1168,8400.0
2013-01-11 09:50:00,87.53,87.57,87.53,87.55,7400.0,57.0972,57.1233,57.0972,57.1103,7400.0
2013-01-11 10:00:00,87.56,87.57,87.55,87.57,13800.0,57.1168,57.1233,57.1103,57.1233,13800.0
2013-01-11 10:10:00,87.59,87.6,87.57,87.6,4400.0,57.1364,57.1429,57.1233,57.1429,4400.0
2013-01-11 10:20:00,87.58,87.6,87.57,87.58,21800.0,57.1298,57.1429,57.1233,57.1298,21800.0
2013-01-11 10:30:00,87.59,87.61,87.59,87.59,15200.0,57.1364,57.1494,57.1364,57.1364,15200.0
2013-01-11 10:40:00,87.6,87.6,87.58,87.58,4300.0,57.1429,57.1429,57.1298,57.1298,4300.0
2013-01-11 10:50:00,87.58,87.58,87.55,87.55,2000.0,57.1298,57.1298,57.1103,57.1103,2000.0
2013-01-11 11:00:00,87.57,87.58,87.55,87.58,700.0,57.1233,57.1298,57.1103,57.1298,700.0
2013-01-11 11:10:00,87.56,87.58,87.55,87.57,7100.0,57.1168,57.1298,57.1103,57.1233,7100.0
2013-01-11 11:20:00,87.57,87.57,87.55,87.55,700.0,57.1233,57.1233,57.1103,57.1103,700.0
2013-01-11 11:30:00,87.56,87.58,87.55,87.55,4900.0,57.1168,57.1298,57.1103,57.1103,4900.0
2013-01-11 11:40:00,87.56,87.57,87.55,87.55,2600.0,57.1168,57.1233,57.1103,57.1103,2600.0
2013-01-11 11:50:00,87.55,87.57,87.55,87.57,2000.0,57.1103,57.1233,57.1103,57.1233,2000.0
2013-01-11 12:00:00,87.56,87.58,87.56,87.58,1400.0,57.1168,57.1298,57.1168,57.1298,1400.0
2013-01-11 12:10:00,87.56,87.58,87.56,87.57,4300.0,57.1168,57.1298,57.1168,57.1233,4300.0
2013-01-11 12:20:00,87.57,87.57,87.56,87.57,2300.0,57.1233,57.1233,57.1168,57.1233,2300.0
2013-01-11 12:30:00,87.58,87.59,87.55,87.59,3100.0,57.1298,57.1364,57.1103,57.1364,3100.0
2013-01-11 12:40:00,87.58,87.59,87.58,87.58,500.0,57.1298,57.1364,57.1298,57.1298,500.0
2013-01-11 12:50:00,87.57,87.59,87.57,87.59,3000.0,57.1233,57.1364,57.1233,57.1364,3000.0
2013-01-11 13:00:00,87.6,87.66,87.6,87.66,3000.0,57.1429,57.182,57.1429,57.182,3000.0
2013-01-11 13:10:00,87.67,87.68,87.66,87.67,4800.0,57.1885,57.1951,57.182,57.1885,4800.0
2013-01-11 13:20:00,87.67,87.72,87.67,87.7,6700.0,57.1885,57.2212,57.1885,57.2081,6700.0
2013-01-11 13:30:00,87.72,87.72,87.68,87.72,12900.0,57.2212,57.2212,57.1951,57.2212,12900.0
2013-01-11 13:40:00,87.7,87.73,87.66,87.69,167200.0,57.2081,57.2277,57.182,57.2016,167200.0
2013-01-11 13:50:00,87.69,87.7,87.67,87.7,9800.0,57.2016,57.2081,57.1885,57.2081,9800.0
2013-01-11 14:00:00,87.69,87.72,87.67,87.67,18000.0,57.2016,57.2212,57.1885,57.1885,18000.0
2013-01-11 14:10:00,87.68,87.7,87.67,87.67,12600.0,57.1951,57.2081,57.1885,57.1885,12600.0
2013-01-11 14:20:00,87.67,87.7,87.67,87.67,14100.0,57.1885,57.2081,57.1885,57.1885,14100.0
2013-01-11 14:30:00,87.67,87.69,87.67,87.67,6200.0,57.1885,57.2016,57.1885,57.1885,6200.0
2013-01-11 14:40:00,87.67,87.7,87.67,87.67,17100.0,57.1885,57.2081,57.1885,57.1885,17100.0
2013-01-11 14:50:00,87.67,87.7,87.66,87.68,10200.0,57.1885,57.2081,57.182,57.1951,10200.0
2013-01-11 15:00:00,87.69,87.7,87.66,87.7,4500.0,57.2016,57.2081,57.182,57.2081,4500.0
2013-01-11 15:10:00,87.67,87.7,87.65,87.65,10800.0,57.1885,57.2081,57.1755,57.1755,10800.0
2013-01-11 15:20:00,87.69,87.7,87.66,87.66,14800.0,57.2016,57.2081,57.182,57.182,14800.0
2013-01-11 15:30:00,87.66,87.68,87.65,87.67,21600.0,57.182,57.1951,57.1755,57.1885,21600.0
2013-01-11 15:40:00,87.67,87.68,87.65,87.68,16100.0,57.1885,57.1951,57.1755,57.1951,16100.0
2013-01-11 15:50:00,87.67,87.68,87.66,87.67,31800.0,57.1885,57.1951,57.182,57.1885,31800.0
2013-01-14 09:30:00,87.88,87.88,87.79,87.8,15600.0,57.3255,57.3255,57.2668,57.2733,15600.0
2013-01-14 09:40:00,87.8,87.89,87.8,87.82,8600.0,57.2733,57.332,57.2733,57.2864,8600.0
2013-01-14 09:50:00,87.83,87.83,87.81,87.81,600.0,57.2929,57.2929,57.2799,57.2799,600.0
2013-01-14 10:00:00,87.82,87.84,87.81,87.81,1800.0,57.2864,57.2994,57.2799,57.2799,1800.0
2013-01-14 10:10:00,87.86,87.86,87.81,87.81,1900.0,57.3125,57.3125,57.2799,57.2799,1900.0
2013-01-14 10:20:00,87.84,87.86,87.78,87.78,7000.0,57.2994,57.3125,57.2603,57.2603,7000.0
2013-01-14 10:30:00,87.81,87.81,87.76,87.79,4100.0,57.2799,57.2799,57.2472,57.2668,4100.0
2013-01-14 10:40:00,87.77,87.79,87.75,87.76,4400.0,57.2538,57.2668,57.2407,57.2472,4400.0
2013-01-14 10:50:00,87.78,87.78,87.73,87.74,3500.0,57.2603,57.2603,57.2277,57.2342,3500.0
2013-01-14 11:00:00,87.73,87.77,87.73,87.77,3200.0,57.2277,57.2538,57.2277,57.2538,3200.0
2013-01-14 11:10:00,87.75,87.8,87.74,87.75,3000.0,57.2407,57.2733,57.2342,57.2407,3000.0
2013-01-14 11:20:00,87.8,87.8,87.75,87.8,5600.0,57.2733,57.2733,57.2407,57.2733,5600.0
2013-01-14 11:30:00,87.76,87.8,87.75,87.76,6700.0,57.2472,57.2733,57.2407,57.2472,6700.0
2013-01-14 11:40:00,87.76,87.8,87.74,87.74,9200.0,57.2472,57.2733,57.2342,57.2342,9200.0
2013-01-14 11:50:00,87.73,87.78,87.69,87.71,10500.0,57.2277,57.2603,57.2016,57.2146,10500.0
2013-01-14 12:00:00,87.69,87.73,87.68,87.68,4000.0,57.2016,57.2277,57.1951,57.1951,4000.0
2013-01-14 12:10:00,87.68,87.71,87.68,87.71,2900.0,57.1951,57.2146,57.1951,57.2146,2900.0
2013-01-14 12:20:00,87.69,87.71,87.69,87.69,1700.0,57.2016,57.2146,57.2016,57.2016,1700.0
2013-01-14 12:30:00,87.71,87.71,87.69,87.69,4100.0,57.2146,57.2146,57.2016,57.2016,4100.0
2013-01-14 12:40:00,87.69,87.69,87.67,87.68,3900.0,57.2016,57.2016,57.1885,57.1951,3900.0
2013-01-14 12:50:00,87.67,87.69,87.65,87.66,2600.0,57.1885,57.2016,57.1755,57.182,2600.0
2013-01-14 13:00:00,87.67,87.7,87.66,87.7,10300.0,57.1885,57.2081,57.182,57.2081,10300.0
2013-01-14 13:10:00,87.71,87.78,87.66,87.78,10100.0,57.2146,57.2603,57.182,57.2603,10100.0
2013-01-14 13:20:00,87.75,87.79,87.71,87.78,4400.0,57.2407,57.2668,57.2146,57.2603,4400.0
2013-01-14 13:30:00,87.74,87.8,87.71,87.79,8600.0,57.2342,57.2733,57.2146,57.2668,8600.0
2013-01-14 13:40:00,87.72,87.8,87.72,87.72,3800.0,57.2212,57.2733,57.2212,57.2212,3800.0
2013-01-14 13:50:00,87.74,87.79,87.72,87.72,14200.0,57.2342,57.2668,57.2212,57.2212,14200.0
2013-01-14 14:00:00,87.78,87.79,87.66,87.66,15700.0,57.2603,57.2668,57.182,57.182,15700.0
2013-01-14 14:10:00,87.66,87.72,87.66,87.71,24800.0,57.182,57.2212,57.182,57.2146,24800.0
2013-01-14 14:20:00,87.68,87.71,87.66,87.66,19600.0,57.1951,57.2146,57.182,57.182,19600.0
2013-01-14 14:30:00,87.66,87.68,87.64,87.66,29100.0,57.182,57.1951,57.169,57.182,29100.0
2013-01-14 14:40:00,87.67,87.7,87.64,87.69,18000.0,57.1885,57.2081,57.169,57.2016,18000.0
2013-01-14 14:50:00,87.66,87.69,87.62,87.62,31200.0,57.182,57.2016,57.1559,57.1559,31200.0
2013-01-14 15:00:00,87.64,87.7,87.61,87.62,22200.0,57.169,57.2081,57.1494,57.1559,22200.0
2013-01-14 15:10:00,87.61,87.68,87.6,87.6,18400.0,57.1494,57.1951,57.1429,57.1429,18400.0
2013-01-14 15:20:00,87.6,87.67,87.59,87.62,29000.0,57.1429,57.1885,57.1364,57.1559,29000.0
2013-01-14 15:30:00,87.6,87.68,87.58,87.62,10700.0,57.1429,57.1951,57.1298,57.1559,10700.0
2013-01-14 15:40:00,87.6,87.6,87.56,87.57,12900.0,57.1429,57.1429,57.1168,57.1233,12900.0
2013-01-14 15:50:00,87.56,87.59,87.55,87.57,5100.0,57.1168,57.1364,57.1103,57.1233,5100.0
2013-01-15 09:30:00,87.71,87.8,87.68,87.8,6100.0,57.2146,57.2733,57.1951,57.2733,6100.0
2013-01-15 09:40:00,87.79,87.8,87.79,87.8,300.0,57.2668,57.2733,57.2668,57.2733,300.0
2013-01-15 09:50:00,87.71,87.8,87.71,87.73,3300.0,57.2146,57.2733,57.2146,57.2277,3300.0
2013-01-15 10:00:00,87.76,87.77,87.73,87.77,2500.0,57.2472,57.2538,57.2277,57.2538,2500.0
2013-01-15 10:10:00,87.75,87.77,87.72,87.77,3400.0,57.2407,57.2538,57.2212,57.2538,3400.0
2013-01-15 10:20:00,87.76,87.77,87.72,87.72,4800.0,57.2472,57.2538,57.2212,57.2212,4800.0
2013-01-15 10:30:00,87.75,87.75,87.72,87.75,1100.0,57.2407,57.2407,57.2212,57.2407,1100.0
2013-01-15 10:40:00,87.72,87.75,87.72,87.75,4000.0,57.2212,57.2407,57.2212,57.2407,4000.0
2013-01-15 10:50:00,87.73,87.75,87.71,87.72,9300.0,57.2277,57.2407,57.2146,57.2212,9300.0
2013-01-15 11:00:00,87.72,87.77,87.69,87.71,12800.0,57.2212,57.2538,57.2016,57.2146,12800.0
2013-01-15 11:10:00,87.75,87.76,87.68,87.71,6000.0,57.2407,57.2472,57.1951,57.2146,6000.0
2013-01-15 11:20:00,87.71,87.76,87.69,87.76,11400.0,57.2146,57.2472,57.2016,57.2472,11400.0
2013-01-15 11:30:00,87.71,87.72,87.67,87.72,8500.0,57.2146,57.2212,57.1885,57.2212,8500.0
2013-01-15 11:40:00,87.67,87.7,87.65,87.68,3200.0,57.1885,57.2081,57.1755,57.1951,3200.0
2013-01-15 11:50:00,87.65,87.69,87.65,87.69,3600.0,57.1755,57.2016,57.1755,57.2016,3600.0
2013-01-15 12:00:00,87.69,87.7,87.63,87.69,12200.0,57.2016,57.2081,57.1624,57.2016,12200.0
2013-01-15 12:10:00,87.69,87.7,87.68,87.7,3100.0,57.2016,57.2081,57.1951,57.2081,3100.0
2013-01-15 12:20:00,87.67,87.7,87.67,87.7,1300.0,57.1885,57.2081,57.1885,57.2081,1300.0
2013-01-15 12:30:00,87.71,87.71,87.68,87.7,2600.0,57.2146,57.2146,57.1951,57.2081,2600.0
2013-01-15 12:40:00,87.68,87.72,87.68,87.71,1200.0,57.1951,57.2212,57.1951,57.2146,1200.0
2013-01-15 12:50:00,87.72,87.72,87.69,87.69,2700.0,57.2212,57.2212,57.2016,57.2016,2700.0
2013-01-15 13:00:00,87.72,87.72,87.7,87.71,1200.0,57.2212,57.2212,57.2081,57.2146,1200.0
2013-01-15 13:10:00,87.7,87.72,87.7,87.71,1600.0,57.2081,57.2212,57.2081,57.2146,1600.0
2013-01-15 13:20:00,87.69,87.72,87.69,87.71,4600.0,57.2016,57.2212,57.2016,57.2146,4600.0
2013-01-15 13:30:00,87.71,87.76,87.71,87.72,3300.0,57.2146,57.2472,57.2146,57.2212,3300.0
2013-01-15 13:40:00,87.7,87.73,87.69,87.73,2900.0,57.2081,57.2277,57.2016,57.2277,2900.0
2013-01-15 13:50:00,87.7,87.8,87.69,87.76,26500.0,57.2081,57.2733,57.2016,57.2472,26500.0
2013-01-15 14:00:00,87.75,87.8,87.74,87.79,10400.0,57.2407,57.2733,57.2342,57.2668,10400.0
2013-01-15 14:10:00,87.75,87.79,87.74,87.79,1000.0,57.2407,57.2668,57.2342,57.2668,1000.0
2013-01-15 14:20:00,87.74,87.78,87.74,87.78,900.0,57.2342,57.2603,57.2342,57.2603,900.0
2013-01-15 14:30:00,87.77,87.77,87.69,87.69,9300.0,57.2538,57.2538,57.2016,57.2016,9300.0
2013-01-15 14:40:00,87.69,87.76,87.69,87.71,4800.0,57.2016,57.2472,57.2016,57.2146,4800.0
2013-01-15 14:50:00,87.75,87.76,87.7,87.7,2700.0,57.2407,57.2472,57.2081,57.2081,2700.0
2013-01-15 15:00:00,87.69,87.78,87.69,87.74,9400.0,57.2016,57.2603,57.2016,57.2342,9400.0
2013-01-15 15:10:00,87.75,87.77,87.73,87.77,2100.0,57.2407,57.2538,57.2277,57.2538,2100.0
2013-01-15 15:20:00,87.74,87.77,87.68,87.73,9900.0,57.2342,57.2538,57.1951,57.2277,9900.0
2013-01-15 15:30:00,87.72,87.74,87.68,87.68,3100.0,57.2212,57.2342,57.1951,57.1951,3100.0
2013-01-15 15:40:00,87.73,87.73,87.69,87.73,7300.0,57.2277,57.2277,57.2016,57.2277,7300.0
2013-01-15 15:50:00,87.73,87.73,87.69,87.7,3700.0,57.2277,57.2277,57.2016,57.2081,3700.0
2013-01-16 09:30:00,87.91,87.91,87.8,87.8,9500.0,57.3451,57.3451,57.2733,57.2733,9500.0
2013-01-16 09:40:00,87.8,87.83,87.76,87.78,1600.0,57.2733,57.2929,57.2472,57.2603,1600.0
2013-01-16 09:50:00,87.78,87.84,87.77,87.84,4700.0,57.2603,57.2994,57.2538,57.2994,4700.0
2013-01-16 10:00:00,87.84,87.84,87.78,87.81,4000.0,57.2994,57.2994,57.2603,57.2799,4000.0
2013-01-16 10:10:00,87.78,87.83,87.72,87.81,1400.0,57.2603,57.2929,57.2212,57.2799,1400.0
2013-01-16 10:20:00,87.75,87.83,87.74,87.78,2500.0,57.2407,57.2929,57.2342,57.2603,2500.0
2013-01-16 10:30:00,87.79,87.81,87.76,87.76,13000.0,57.2668,57.2799,57.2472,57.2472,13000.0
2013-01-16 10:40:00,87.76,87.79,87.76,87.79,2700.0,57.2472,57.2668,57.2472,57.2668,2700.0
2013-01-16 10:50:00,87.76,87.78,87.76,87.76,900.0,57.2472,57.2603,57.2472,57.2472,900.0
2013-01-16 11:00:00,87.78,87.79,87.76,87.79,5000.0,57.2603,57.2668,57.2472,57.2668,5000.0
2013-01-16 11:10:00,87.77,87.79,87.77,87.79,1000.0,57.2538,57.2668,57.2538,57.2668,1000.0
2013-01-16 11:20:00,87.8,87.8,87.78,87.79,1400.0,57.2733,57.2733,57.2603,57.2668,1400.0
2013-01-16 11:30:00,87.77,87.79,87.76,87.76,3500.0,57.2538,57.2668,57.2472,57.2472,3500.0
2013-01-16 11:40:00,87.76,87.77,87.72,87.77,1700.0,57.2472,57.2538,57.2212,57.2538,1700.0
2013-01-16 11:50:00,87.78,87.78,87.76,87.77,2800.0,57.2603,57.2603,57.2472,57.2538,2800.0
2013-01-16 12:00:00,87.79,87.81,87.71,87.71,19900.0,57.2668,57.2799,57.2146,57.2146,19900.0
2013-01-16 12:10:00,87.75,87.75,87.75,87.75,1300.0,57.2407,57.2407,57.2407,57.2407,1300.0
2013-01-16 12:20:00,87.73,87.76,87.73,87.75,2000.0,57.2277,57.2472,57.2277,57.2407,2000.0
2013-01-16 12:30:00,87.75,87.76,87.74,87.76,1000.0,57.2407,57.2472,57.2342,57.2472,1000.0
2013-01-16 12:40:00,87.75,87.75,87.72,87.73,28600.0,57.2407,57.2407,57.2212,57.2277,28600.0
2013-01-16 12:50:00,87.73,87.77,87.72,87.73,12200.0,57.2277,57.2538,57.2212,57.2277,12200.0
2013-01-16 13:00:00,87.73,87.73,87.73,87.73,1200.0,57.2277,57.2277,57.2277,57.2277,1200.0
2013-01-16 13:10:00,87.74,87.77,87.73,87.73,100800.0,57.2342,57.2538,57.2277,57.2277,100800.0
2013-01-16 13:20:00,87.76,87.77,87.72,87.77,1500.0,57.2472,57.2538,57.2212,57.2538,1500.0
2013-01-16 13:30:00,87.76,87.77,87.71,87.72,3500.0,57.2472,57.2538,57.2146,57.2212,3500.0
2013-01-16 13:40:00,87.75,87.77,87.74,87.76,5900.0,57.2407,57.2538,57.2342,57.2472,5900.0
2013-01-16 13:50:00,87.76,87.77,87.7,87.71,28600.0,57.2472,57.2538,57.2081,57.2146,28600.0
2013-01-16 14:00:00,87.7,87.77,87.7,87.72,57700.0,57.2081,57.2538,57.2081,57.2212,57700.0
2013-01-16 14:10:00,87.71,87.77,87.71,87.77,1700.0,57.2146,57.2538,57.2146,57.2538,1700.0
2013-01-16 14:20:00,87.74,87.78,87.74,87.74,5100.0,57.2342,57.2603,57.2342,57.2342,5100.0
2013-01-16 14:30:00,87.77,87.78,87.75,87.78,9300.0,57.2538,57.2603,57.2407,57.2603,9300.0
2013-01-16 14:40:00,87.76,87.78,87.73,87.78,3200.0,57.2472,57.2603,57.2277,57.2603,3200.0
2013-01-16 14:50:00,87.73,87.79,87.73,87.75,4000.0,57.2277,57.2668,57.2277,57.2407,4000.0
2013-01-16 15:00:00,87.78,87.79,87.75,87.79,1800.0,57.2603,57.2668,57.2407,57.2668,1800.0
2013-01-16 15:10:00,87.75,87.8,87.75,87.75,900.0,57.2407,57.2733,57.2407,57.2407,900.0
2013-01-16 15:20:00,87.79,87.79,87.73,87.79,8200.0,57.2668,57.2668,57.2277,57.2668,8200.0
2013-01-16 15:30:00,87.79,87.8,87.75,87.8,2900.0,57.2668,57.2733,57.2407,57.2733,2900.0
2013-01-16 15:40:00,87.8,87.8,87.75,87.77,3200.0,57.2733,57.2733,57.2407,57.2538,3200.0
2013-01-16 15:50:00,87.78,87.8,87.69,87.74,58700.0,57.2603,57.2733,57.2016,57.2342,58700.0
2013-01-17 09:30:00,87.63,87.68,87.6,87.62,27500.0,57.1624,57.1951,57.1429,57.1559,27500.0
2013-01-17 09:40:00,87.67,87.67,87.6,87.67,2800.0,57.1885,57.1885,57.1429,57.1885,2800.0
2013-01-17 09:50:00,87.66,87.66,87.6,87.6,25500.0,57.182,57.182,57.1429,57.1429,25500.0
2013-01-17 10:00:00,87.62,87.68,87.6,87.65,10400.0,57.1559,57.1951,57.1429,57.1755,10400.0
2013-01-17 10:10:00,87.65,87.65,87.6,87.62,7900.0,57.1755,57.1755,57.1429,57.1559,7900.0
2013-01-17 10:20:00,87.61,87.64,87.61,87.63,2700.0,57.1494,57.169,57.1494,57.1624,2700.0
2013-01-17 10:30:00,87.62,87.66,87.62,87.66,2700.0,57.1559,57.182,57.1559,57.182,2700.0
2013-01-17 10:40:00,87.65,87.66,87.63,87.66,2700.0,57.1755,57.182,57.1624,57.182,2700.0
2013-01-17 10:50:00,87.66,87.67,87.61,87.66,6000.0,57.182,57.1885,57.1494,57.182,6000.0
2013-01-17 11:00:00,87.64,87.65,87.63,87.64,2300.0,57.169,57.1755,57.1624,57.169,2300.0
2013-01-17 11:10:00,87.63,87.65,87.58,87.6,11800.0,57.1624,57.1755,57.1298,57.1429,11800.0
2013-01-17 11:20:00,87.64,87.64,87.58,87.6,7800.0,57.169,57.169,57.1298,57.1429,7800.0
2013-01-17 11:30:00,87.58,87.61,87.52,87.53,15300.0,57.1298,57.1494,57.0907,57.0972,15300.0
2013-01-17 11:40:00,87.53,87.61,87.52,87.6,46500.0,57.0972,57.1494,57.0907,57.1429,46500.0
2013-01-17 11:50:00,87.58,87.6,87.56,87.6,800.0,57.1298,57.1429,57.1168,57.1429,800.0
2013-01-17 12:00:00,87.6,87.6,87.56,87.6,2600.0,57.1429,57.1429,57.1168,57.1429,2600.0
2013-01-17 12:10:00,87.6,87.6,87.55,87.6,1900.0,57.1429,57.1429,57.1103,57.1429,1900.0
2013-01-17 12:20:00,87.6,87.6,87.59,87.6,1400.0,57.1429,57.1429,57.1364,57.1429,1400.0
2013-01-17 12:30:00,87.58,87.59,87.58,87.58,3400.0,57.1298,57.1364,57.1298,57.1298,3400.0
2013-01-17 12:40:00,87.58,87.58,87.56,87.57,2000.0,57.1298,57.1298,57.1168,57.1233,2000.0
2013-01-17 12:50:00,87.57,87.57,87.57,87.57,100.0,57.1233,57.1233,57.1233,57.1233,100.0
2013-01-17 13:00:00,87.56,87.56,87.5,87.52,4200.0,57.1168,57.1168,57.0776,57.0907,4200.0
2013-01-17 13:10:00,87.52,87.56,87.5,87.56,3200.0,57.0907,57.1168,57.0776,57.1168,3200.0
2013-01-17 13:20:00,87.53,87.53,87.5,87.51,600.0,57.0972,57.0972,57.0776,57.0842,600.0
2013-01-17 13:30:00,87.5,87.56,87.5,87.56,15100.0,57.0776,57.1168,57.0776,57.1168,15100.0
2013-01-17 13:40:00,87.51,87.56,87.5,87.51,7600.0,57.0842,57.1168,57.0776,57.0842,7600.0
2013-01-17 13:50:00,87.56,87.56,87.5,87.51,3900.0,57.1168,57.1168,57.0776,57.0842,3900.0
2013-01-17 14:00:00,87.56,87.56,87.5,87.52,109400.0,57.1168,57.1168,57.0776,57.0907,109400.0
2013-01-17 14:10:00,87.5,87.56,87.5,87.54,10400.0,57.0776,57.1168,57.0776,57.1037,10400.0
2013-01-17 14:20:00,87.54,87.55,87.51,87.55,4000.0,57.1037,57.1103,57.0842,57.1103,4000.0
2013-01-17 14:30:00,87.55,87.55,87.5,87.54,57700.0,57.1103,57.1103,57.0776,57.1037,57700.0
2013-01-17 14:40:00,87.51,87.55,87.5,87.54,9100.0,57.0842,57.1103,57.0776,57.1037,9100.0
2013-01-17 14:50:00,87.55,87.55,87.52,87.52,2100.0,57.1103,57.1103,57.0907,57.0907,2100.0
2013-01-17 15:00:00,87.54,87.55,87.52,87.53,3800.0,57.1037,57.1103,57.0907,57.0972,3800.0
2013-01-17 15:10:00,87.57,87.57,87.54,87.56,4500.0,57.1233,57.1233,57.1037,57.1168,4500.0
2013-01-17 15:20:00,87.56,87.56,87.54,87.55,2600.0,57.1168,57.1168,57.1037,57.1103,2600.0
2013-01-17 15:30:00,87.55,87.61,87.55,87.55,10100.0,57.1103,57.1494,57.1103,57.1103,10100.0
2013-01-17 15:40:00,87.57,87.61,87.54,87.55,8800.0,57.1233,57.1494,57.1037,57.1103,8800.0
2013-01-17 15:50:00,87.58,87.63,87.55,87.62,15600.0,57.1298,57.1624,57.1103,57.1559,15600.0
2013-01-18 09:30:00,87.7,87.7,87.54,87.55,19800.0,57.2081,57.2081,57.1037,57.1103,19800.0
2013-01-18 09:40:00,87.62,87.62,87.55,87.62,5000.0,57.1559,57.1559,57.1103,57.1559,5000.0
2013-01-18 09:50:00,87.56,87.67,87.56,87.66,2000.0,57.1168,57.1885,57.1168,57.182,2000.0
2013-01-18 10:00:00,87.67,87.67,87.6,87.6,8000.0,57.1885,57.1885,57.1429,57.1429,8000.0
2013-01-18 10:10:00,87.61,87.67,87.61,87.66,16200.0,57.1494,57.1885,57.1494,57.182,16200.0
2013-01-18 10:20:00,87.65,87.67,87.63,87.63,8400.0,57.1755,57.1885,57.1624,57.1624,8400.0
2013-01-18 10:30:00,87.63,87.67,87.62,87.66,6700.0,57.1624,57.1885,57.1559,57.182,6700.0
2013-01-18 10:40:00,87.65,87.67,87.63,87.64,1000.0,57.1755,57.1885,57.1624,57.169,1000.0
2013-01-18 10:50:00,87.64,87.67,87.63,87.67,4300.0,57.169,57.1885,57.1624,57.1885,4300.0
2013-01-18 11:00:00,87.65,87.65,87.63,87.63,1300.0,57.1755,57.1755,57.1624,57.1624,1300.0
2013-01-18 11:10:00,87.66,87.67,87.64,87.64,1400.0,57.182,57.1885,57.169,57.169,1400.0
2013-01-18 11:20:00,87.67,87.68,87.64,87.64,16500.0,57.1885,57.1951,57.169,57.169,16500.0
2013-01-18 11:30:00,87.66,87.67,87.64,87.67,6500.0,57.182,57.1885,57.169,57.1885,6500.0
2013-01-18 11:40:00,87.66,87.7,87.64,87.7,3000.0,57.182,57.2081,57.169,57.2081,3000.0
2013-01-18 11:50:00,87.66,87.7,87.66,87.66,4300.0,57.182,57.2081,57.182,57.182,4300.0
2013-01-18 12:00:00,87.7,87.7,87.67,87.7,2100.0,57.2081,57.2081,57.1885,57.2081,2100.0
2013-01-18 12:10:00,87.7,87.7,87.66,87.7,3900.0,57.2081,57.2081,57.182,57.2081,3900.0
2013-01-18 12:20:00,87.7,87.7,87.66,87.67,900.0,57.2081,57.2081,57.182,57.1885,900.0
2013-01-18 12:30:00,87.67,87.67,87.67,87.67,600.0,57.1885,57.1885,57.1885,57.1885,600.0
2013-01-18 12:40:00,87.7,87.7,87.67,87.7,3900.0,57.2081,57.2081,57.1885,57.2081,3900.0
2013-01-18 12:50:00,87.68,87.7,87.67,87.7,6000.0,57.1951,57.2081,57.1885,57.2081,6000.0
2013-01-18 13:00:00,87.67,87.68,87.67,87.68,1100.0,57.1885,57.1951,57.1885,57.1951,1100.0
2013-01-18 13:10:00,87.68,87.68,87.67,87.67,1000.0,57.1951,57.1951,57.1885,57.1885,1000.0
2013-01-18 13:20:00,87.68,87.7,87.65,87.7,3900.0,57.1951,57.2081,57.1755,57.2081,3900.0
2013-01-18 13:30:00,87.65,87.7,87.65,87.66,1400.0,57.1755,57.2081,57.1755,57.182,1400.0
2013-01-18 13:40:00,87.7,87.7,87.67,87.7,1200.0,57.2081,57.2081,57.1885,57.2081,1200.0
2013-01-18 13:50:00,87.67,87.7,87.66,87.7,1600.0,57.1885,57.2081,57.182,57.2081,1600.0
2013-01-18 14:00:00,87.68,87.7,87.68,87.7,8000.0,57.1951,57.2081,57.1951,57.2081,8000.0
2013-01-18 14:10:00,87.68,87.7,87.66,87.69,4900.0,57.1951,57.2081,57.182,57.2016,4900.0
2013-01-18 14:20:00,87.69,87.7,87.66,87.66,101000.0,57.2016,57.2081,57.182,57.182,101000.0
2013-01-18 14:30:00,87.69,87.7,87.66,87.67,3600.0,57.2016,57.2081,57.182,57.1885,3600.0
2013-01-18 14:40:00,87.69,87.7,87.67,87.67,11000.0,57.2016,57.2081,57.1885,57.1885,11000.0
2013-01-18 14:50:00,87.67,87.7,87.66,87.69,126800.0,57.1885,57.2081,57.182,57.2016,126800.0
2013-01-18 15:00:00,87.69,87.72,87.69,87.71,13700.0,57.2016,57.2212,57.2016,57.2146,13700.0
2013-01-18 15:10:00,87.72,87.72,87.69,87.7,2000.0,57.2212,57.2212,57.2016,57.2081,2000.0
2013-01-18 15:20:00,87.69,87.73,87.66,87.66,69500.0,57.2016,57.2277,57.182,57.182,69500.0
2013-01-18 15:30:00,87.67,87.68,87.66,87.67,17500.0,57.1885,57.1951,57.182,57.1885,17500.0
2013-01-18 15:40:00,87.68,87.72,87.68,87.69,55300.0,57.1951,57.2212,57.1951,57.2016,55300.0
2013-01-18 15:50:00,87.7,87.72,87.67,87.7,29800.0,57.2081,57.2212,57.1885,57.2081,29800.0
2013-01-22 09:30:00,87.65,87.66,87.6,87.6,20700.0,57.1755,57.182,57.1429,57.1429,20700.0
2013-01-22 09:40:00,87.63,87.64,87.61,87.63,4100.0,57.1624,57.169,57.1494,57.1624,4100.0
2013-01-22 09:50:00,87.6,87.64,87.6,87.62,5400.0,57.1429,57.169,57.1429,57.1559,5400.0
2013-01-22 10:00:00,87.6,87.66,87.6,87.65,7800.0,57.1429,57.182,57.1429,57.1755,7800.0
2013-01-22 10:10:00,87.64,87.69,87.63,87.67,11900.0,57.169,57.2016,57.1624,57.1885,11900.0
2013-01-22 10:20:00,87.66,87.7,87.66,87.7,3800.0,57.182,57.2081,57.182,57.2081,3800.0
2013-01-22 10:30:00,87.68,87.7,87.67,87.67,2600.0,57.1951,57.2081,57.1885,57.1885,2600.0
2013-01-22 10:40:00,87.71,87.71,87.68,87.69,6200.0,57.2146,57.2146,57.1951,57.2016,6200.0
2013-01-22 10:50:00,87.7,87.71,87.69,87.71,1800.0,57.2081,57.2146,57.2016,57.2146,1800.0
2013-01-22 11:00:00,87.71,87.74,87.7,87.74,3900.0,57.2146,57.2342,57.2081,57.2342,3900.0
2013-01-22 11:10:00,87.74,87.76,87.71,87.75,10600.0,57.2342,57.2472,57.2146,57.2407,10600.0
2013-01-22 11:20:00,87.74,87.75,87.73,87.75,1100.0,57.2342,57.2407,57.2277,57.2407,1100.0
2013-01-22 11:30:00,87.75,87.75,87.73,87.74,2700.0,57.2407,57.2407,57.2277,57.2342,2700.0
2013-01-22 11:40:00,87.75,87.79,87.74,87.78,3900.0,57.2407,57.2668,57.2342,57.2603,3900.0
2013-01-22 11:50:00,87.78,87.78,87.75,87.78,700.0,57.2603,57.2603,57.2407,57.2603,700.0
2013-01-22 12:00:00,87.78,87.78,87.76,87.77,600.0,57.2603,57.2603,57.2472,57.2538,600.0
2013-01-22 12:10:00,87.78,87.78,87.75,87.75,200.0,57.2603,57.2603,57.2407,57.2407,200.0
2013-01-22 12:20:00,87.79,87.79,87.75,87.75,14400.0,57.2668,57.2668,57.2407,57.2407,14400.0
2013-01-22 12:30:00,87.75,87.77,87.75,87.77,1100.0,57.2407,57.2538,57.2407,57.2538,1100.0
2013-01-22 12:40:00,87.77,87.77,87.75,87.76,400.0,57.2538,57.2538,57.2407,57.2472,400.0
2013-01-22 12:50:00,87.77,87.77,87.75,87.77,1700.0,57.2538,57.2538,57.2407,57.2538,1700.0
2013-01-22 13:00:00,87.77,87.77,87.76,87.77,4300.0,57.2538,57.2538,57.2472,57.2538,4300.0
2013-01-22 13:10:00,87.77,87.8,87.76,87.79,8000.0,57.2538,57.2733,57.2472,57.2668,8000.0
2013-01-22 13:20:00,87.79,87.82,87.79,87.79,6800.0,57.2668,57.2864,57.2668,57.2668,6800.0
2013-01-22 13:30:00,87.82,87.82,87.82,87.82,1100.0,57.2864,57.2864,57.2864,57.2864,1100.0
2013-01-22 13:40:00,87.79,87.82,87.79,87.81,21400.0,57.2668,57.2864,57.2668,57.2799,21400.0
2013-01-22 13:50:00,87.79,87.81,87.79,87.81,800.0,57.2668,57.2799,57.2668,57.2799,800.0
2013-01-22 14:00:00,87.81,87.81,87.79,87.79,1400.0,57.2799,57.2799,57.2668,57.2668,1400.0
2013-01-22 14:10:00,87.79,87.81,87.77,87.8,8400.0,57.2668,57.2799,57.2538,57.2733,8400.0
2013-01-22 14:20:00,87.8,87.8,87.79,87.8,4200.0,57.2733,57.2733,57.2668,57.2733,4200.0
2013-01-22 14:30:00,87.79,87.8,87.73,87.8,23000.0,57.2668,57.2733,57.2277,57.2733,23000.0
2013-01-22 14:40:00,87.73,87.8,87.73,87.75,3600.0,57.2277,57.2733,57.2277,57.2407,3600.0
2013-01-22 14:50:00,87.79,87.8,87.74,87.77,3800.0,57.2668,57.2733,57.2342,57.2538,3800.0
2013-01-22 15:00:00,87.79,87.79,87.74,87.79,11800.0,57.2668,57.2668,57.2342,57.2668,11800.0
2013-01-22 15:10:00,87.77,87.79,87.74,87.75,6200.0,57.2538,57.2668,57.2342,57.2407,6200.0
2013-01-22 15:20:00,87.79,87.8,87.74,87.79,4100.0,57.2668,57.2733,57.2342,57.2668,4100.0
2013-01-22 15:30:00,87.8,87.81,87.74,87.75,10200.0,57.2733,57.2799,57.2342,57.2407,10200.0
2013-01-22 15:40:00,87.76,87.77,87.75,87.76,3800.0,57.2472,57.2538,57.2407,57.2472,3800.0
2013-01-22 15:50:00,87.77,87.8,87.71,87.71,5300.0,57.2538,57.2733,57.2146,57.2146,5300.0
2013-01-23 09:30:00,87.82,87.82,87.66,87.75,12600.0,57.2864,57.2864,57.182,57.2407,12600.0
2013-01-23 09:40:00,87.77,87.77,87.68,87.77,3500.0,57.2538,57.2538,57.1951,57.2538,3500.0
2013-01-23 09:50:00,87.78,87.78,87.7,87.78,2300.0,57.2603,57.2603,57.2081,57.2603,2300.0
2013-01-23 10:00:00,87.75,87.79,87.7,87.78,3100.0,57.2407,57.2668,57.2081,57.2603,3100.0
2013-01-23 10:10:00,87.71,87.79,87.71,87.79,4000.0,57.2146,57.2668,57.2146,57.2668,4000.0
2013-01-23 10:20:00,87.76,87.79,87.72,87.74,9500.0,57.2472,57.2668,57.2212,57.2342,9500.0
2013-01-23 10:30:00,87.72,87.78,87.7,87.76,9100.0,57.2212,57.2603,57.2081,57.2472,9100.0
2013-01-23 10:40:00,87.73,87.76,87.73,87.75,1700.0,57.2277,57.2472,57.2277,57.2407,1700.0
2013-01-23 10:50:00,87.76,87.76,87.74,87.74,500.0,57.2472,57.2472,57.2342,57.2342,500.0
2013-01-23 11:00:00,87.75,87.78,87.74,87.76,46800.0,57.2407,57.2603,57.2342,57.2472,46800.0
2013-01-23 11:10:00,87.76,87.77,87.71,87.71,4200.0,57.2472,57.2538,57.2146,57.2146,4200.0
2013-01-23 11:20:00,87.71,87.77,87.7,87.72,1200.0,57.2146,57.2538,57.2081,57.2212,1200.0
2013-01-23 11:30:00,87.72,87.79,87.67,87.71,4000.0,57.2212,57.2668,57.1885,57.2146,4000.0
2013-01-23 11:40:00,87.74,87.79,87.73,87.77,3300.0,57.2342,57.2668,57.2277,57.2538,3300.0
2013-01-23 11:50:00,87.77,87.77,87.77,87.77,200.0,57.2538,57.2538,57.2538,57.2538,200.0
2013-01-23 12:00:00,87.74,87.75,87.71,87.75,7100.0,57.2342,57.2407,57.2146,57.2407,7100.0
2013-01-23 12:10:00,87.71,87.74,87.7,87.7,2600.0,57.2146,57.2342,57.2081,57.2081,2600.0
2013-01-23 12:20:00,87.74,87.74,87.7,87.7,900.0,57.2342,57.2342,57.2081,57.2081,900.0
2013-01-23 12:30:00,87.7,87.76,87.68,87.68,99200.0,57.2081,57.2472,57.1951,57.1951,99200.0
2013-01-23 12:40:00,87.71,87.78,87.68,87.77,36200.0,57.2146,57.2603,57.1951,57.2538,36200.0
2013-01-23 12:50:00,87.76,87.77,87.75,87.75,800.0,57.2472,57.2538,57.2407,57.2407,800.0
2013-01-23 13:00:00,87.75,87.75,87.74,87.74,600.0,57.2407,57.2407,57.2342,57.2342,600.0
2013-01-23 13:10:00,87.74,87.78,87.72,87.72,11400.0,57.2342,57.2603,57.2212,57.2212,11400.0
2013-01-23 13:20:00,87.72,87.74,87.72,87.74,300.0,57.2212,57.2342,57.2212,57.2342,300.0
2013-01-23 13:30:00,87.74,87.75,87.65,87.7,3800.0,57.2342,57.2407,57.1755,57.2081,3800.0
2013-01-23 13:40:00,87.71,87.74,87.67,87.73,7000.0,57.2146,57.2342,57.1885,57.2277,7000.0
2013-01-23 13:50:00,87.72,87.77,87.71,87.75,3800.0,57.2212,57.2538,57.2146,57.2407,3800.0
2013-01-23 14:00:00,87.73,87.77,87.73,87.75,12300.0,57.2277,57.2538,57.2277,57.2407,12300.0
2013-01-23 14:10:00,87.77,87.78,87.75,87.77,25100.0,57.2538,57.2603,57.2407,57.2538,25100.0
2013-01-23 14:20:00,87.77,87.77,87.75,87.77,5700.0,57.2538,57.2538,57.2407,57.2538,5700.0
2013-01-23 14:30:00,87.77,87.77,87.75,87.77,7300.0,57.2538,57.2538,57.2407,57.2538,7300.0
2013-01-23 14:40:00,87.77,87.77,87.75,87.75,4100.0,57.2538,57.2538,57.2407,57.2407,4100.0
2013-01-23 14:50:00,87.76,87.76,87.75,87.75,3300.0,57.2472,57.2472,57.2407,57.2407,3300.0
2013-01-23 15:00:00,87.76,87.76,87.75,87.76,6500.0,57.2472,57.2472,57.2407,57.2472,6500.0
2013-01-23 15:10:00,87.76,87.76,87.75,87.76,7600.0,57.2472,57.2472,57.2407,57.2472,7600.0
2013-01-23 15:20:00,87.76,87.79,87.75,87.79,5300.0,57.2472,57.2668,57.2407,57.2668,5300.0
2013-01-23 15:30:00,87.79,87.8,87.74,87.79,3400.0,57.2668,57.2733,57.2342,57.2668,3400.0
2013-01-23 15:40:00,87.8,87.8,87.72,87.72,4200.0,57.2733,57.2733,57.2212,57.2212,4200.0
2013-01-23 15:50:00,87.75,87.77,87.75,87.75,3300.0,57.2407,57.2538,57.2407,57.2407,3300.0
2013-01-24 09:30:00,87.8,87.8,87.67,87.68,15000.0,57.2733,57.2733,57.1885,57.1951,15000.0
2013-01-24 09:40:00,87.71,87.73,87.68,87.73,700.0,57.2146,57.2277,57.1951,57.2277,700.0
2013-01-24 09:50:00,87.74,87.74,87.68,87.69,1800.0,57.2342,57.2342,57.1951,57.2016,1800.0
2013-01-24 10:00:00,87.68,87.7,87.66,87.7,3400.0,57.1951,57.2081,57.182,57.2081,3400.0
2013-01-24 10:10:00,87.7,87.73,87.66,87.67,3900.0,57.2081,57.2277,57.182,57.1885,3900.0
2013-01-24 10:20:00,87.71,87.72,87.7,87.7,1900.0,57.2146,57.2212,57.2081,57.2081,1900.0
2013-01-24 10:30:00,87.72,87.72,87.68,87.72,7000.0,57.2212,57.2212,57.1951,57.2212,7000.0
2013-01-24 10:40:00,87.72,87.72,87.69,87.7,2900.0,57.2212,57.2212,57.2016,57.2081,2900.0
2013-01-24 10:50:00,87.7,87.71,87.69,87.71,2300.0,57.2081,57.2146,57.2016,57.2146,2300.0
2013-01-24 11:00:00,87.71,87.71,87.65,87.68,8500.0,57.2146,57.2146,57.1755,57.1951,8500.0
2013-01-24 11:10:00,87.69,87.69,87.65,87.65,6100.0,57.2016,57.2016,57.1755,57.1755,6100.0
2013-01-24 11:20:00,87.68,87.69,87.68,87.69,2200.0,57.1951,57.2016,57.1951,57.2016,2200.0
2013-01-24 11:30:00,87.68,87.68,87.62,87.62,30900.0,57.1951,57.1951,57.1559,57.1559,30900.0
2013-01-24 11:40:00,87.63,87.63,87.63,87.63,200.0,57.1624,57.1624,57.1624,57.1624,200.0
2013-01-24 11:50:00,87.63,87.64,87.63,87.63,900.0,57.1624,57.169,57.1624,57.1624,900.0
2013-01-24 12:00:00,87.65,87.65,87.63,87.65,5800.0,57.1755,57.1755,57.1624,57.1755,5800.0
2013-01-24 12:10:00,87.64,87.72,87.64,87.72,55100.0,57.169,57.2212,57.169,57.2212,55100.0
2013-01-24 12:20:00,87.71,87.73,87.68,87.73,11300.0,57.2146,57.2277,57.1951,57.2277,11300.0
2013-01-24 12:30:00,87.73,87.74,87.68,87.73,3500.0,57.2277,57.2342,57.1951,57.2277,3500.0
2013-01-24 12:40:00,87.7,87.74,87.7,87.73,3300.0,57.2081,57.2342,57.2081,57.2277,3300.0
2013-01-24 12:50:00,87.73,87.75,87.71,87.74,7300.0,57.2277,57.2407,57.2146,57.2342,7300.0
2013-01-24 13:00:00,87.75,87.75,87.7,87.74,1200.0,57.2407,57.2407,57.2081,57.2342,1200.0
2013-01-24 13:10:00,87.74,87.78,87.74,87.77,27900.0,57.2342,57.2603,57.2342,57.2538,27900.0
2013-01-24 13:20:00,87.77,87.79,87.72,87.79,7500.0,57.2538,57.2668,57.2212,57.2668,7500.0
2013-01-24 13:30:00,87.78,87.78,87.72,87.76,1400.0,57.2603,57.2603,57.2212,57.2472,1400.0
2013-01-24 13:40:00,87.77,87.79,87.76,87.77,2000.0,57.2538,57.2668,57.2472,57.2538,2000.0
2013-01-24 13:50:00,87.75,87.8,87.75,87.8,4100.0,57.2407,57.2733,57.2407,57.2733,4100.0
2013-01-24 14:00:00,87.77,87.8,87.76,87.8,4100.0,57.2538,57.2733,57.2472,57.2733,4100.0
2013-01-24 14:10:00,87.78,87.79,87.75,87.78,8200.0,57.2603,57.2668,57.2407,57.2603,8200.0
2013-01-24 14:20:00,87.79,87.82,87.76,87.8,19100.0,57.2668,57.2864,57.2472,57.2733,19100.0
2013-01-24 14:30:00,87.79,87.81,87.76,87.81,2200.0,57.2668,57.2799,57.2472,57.2799,2200.0
2013-01-24 14:40:00,87.81,87.81,87.76,87.78,3500.0,57.2799,57.2799,57.2472,57.2603,3500.0
2013-01-24 14:50:00,87.78,87.79,87.76,87.78,13600.0,57.2603,57.2668,57.2472,57.2603,13600.0
2013-01-24 15:00:00,87.75,87.79,87.75,87.79,7600.0,57.2407,57.2668,57.2407,57.2668,7600.0
2013-01-24 15:10:00,87.75,87.79,87.75,87.78,4800.0,57.2407,57.2668,57.2407,57.2603,4800.0
2013-01-24 15:20:00,87.78,87.79,87.75,87.78,2200.0,57.2603,57.2668,57.2407,57.2603,2200.0
2013-01-24 15:30:00,87.79,87.79,87.75,87.75,1400.0,57.2668,57.2668,57.2407,57.2407,1400.0
2013-01-24 15:40:00,87.77,87.79,87.75,87.76,3600.0,57.2538,57.2668,57.2407,57.2472,3600.0
2013-01-24 15:50:00,87.78,87.79,87.75,87.79,20400.0,57.2603,57.2668,57.2407,57.2668,20400.0
2013-01-25 09:30:00,87.54,87.57,87.53,87.54,10900.0,57.1037,57.1233,57.0972,57.1037,10900.0
2013-01-25 09:40:00,87.53,87.57,87.53,87.56,5600.0,57.0972,57.1233,57.0972,57.1168,5600.0
2013-01-25 09:50:00,87.57,87.57,87.51,87.53,19000.0,57.1233,57.1233,57.0842,57.0972,19000.0
2013-01-25 10:00:00,87.52,87.52,87.51,87.52,3500.0,57.0907,57.0907,57.0842,57.0907,3500.0
2013-01-25 10:10:00,87.51,87.52,87.5,87.5,2600.0,57.0842,57.0907,57.0776,57.0776,2600.0
2013-01-25 10:20:00,87.5,87.52,87.5,87.51,7800.0,57.0776,57.0907,57.0776,57.0842,7800.0
2013-01-25 10:30:00,87.52,87.54,87.5,87.5,8700.0,57.0907,57.1037,57.0776,57.0776,8700.0
2013-01-25 10:40:00,87.52,87.52,87.5,87.51,3700.0,57.0907,57.0907,57.0776,57.0842,3700.0
2013-01-25 10:50:00,87.51,87.54,87.51,87.54,39100.0,57.0842,57.1037,57.0842,57.1037,39100.0
2013-01-25 11:00:00,87.52,87.54,87.52,87.53,3200.0,57.0907,57.1037,57.0907,57.0972,3200.0
2013-01-25 11:10:00,87.53,87.54,87.52,87.52,1900.0,57.0972,57.1037,57.0907,57.0907,1900.0
2013-01-25 11:20:00,87.53,87.54,87.52,87.52,1700.0,57.0972,57.1037,57.0907,57.0907,1700.0
2013-01-25 11:30:00,87.52,87.54,87.52,87.54,5300.0,57.0907,57.1037,57.0907,57.1037,5300.0
2013-01-25 11:40:00,87.54,87.54,87.52,87.53,5600.0,57.1037,57.1037,57.0907,57.0972,5600.0
2013-01-25 11:50:00,87.52,87.55,87.52,87.54,1500.0,57.0907,57.1103,57.0907,57.1037,1500.0
2013-01-25 12:00:00,87.56,87.56,87.53,87.54,4800.0,57.1168,57.1168,57.0972,57.1037,4800.0
2013-01-25 12:10:00,87.56,87.57,87.5,87.5,3300.0,57.1168,57.1233,57.0776,57.0776,3300.0
2013-01-25 12:20:00,87.52,87.53,87.52,87.53,200.0,57.0907,57.0972,57.0907,57.0972,200.0
2013-01-25 12:30:00,87.53,87.53,87.5,87.52,21800.0,57.0972,57.0972,57.0776,57.0907,21800.0
2013-01-25 12:40:00,87.51,87.52,87.51,87.51,2900.0,57.0842,57.0907,57.0842,57.0842,2900.0
2013-01-25 12:50:00,87.51,87.52,87.51,87.52,300.0,57.0842,57.0907,57.0842,57.0907,300.0
2013-01-25 13:00:00,87.52,87.52,87.51,87.52,600.0,57.0907,57.0907,57.0842,57.0907,600.0
2013-01-25 13:10:00,87.51,87.52,87.5,87.52,3300.0,57.0842,57.0907,57.0776,57.0907,3300.0
2013-01-25 13:20:00,87.5,87.5,87.48,87.48,600.0,57.0776,57.0776,57.0646,57.0646,600.0
2013-01-25 13:30:00,87.47,87.49,87.45,87.45,7400.0,57.0581,57.0711,57.045,57.045,7400.0
2013-01-25 13:40:00,87.46,87.48,87.45,87.48,1200.0,57.0516,57.0646,57.045,57.0646,1200.0
2013-01-25 13:50:00,87.43,87.48,87.42,87.46,4100.0,57.032,57.0646,57.0255,57.0516,4100.0
2013-01-25 14:00:00,87.46,87.46,87.42,87.46,8400.0,57.0516,57.0516,57.0255,57.0516,8400.0
2013-01-25 14:10:00,87.45,87.46,87.42,87.43,10500.0,57.045,57.0516,57.0255,57.032,10500.0
2013-01-25 14:20:00,87.43,87.46,87.43,87.46,9700.0,57.032,57.0516,57.032,57.0516,9700.0
2013-01-25 14:30:00,87.45,87.48,87.43,87.45,10800.0,57.045,57.0646,57.032,57.045,10800.0
2013-01-25 14:40:00,87.41,87.45,87.39,87.41,21300.0,57.0189,57.045,57.0059,57.0189,21300.0
2013-01-25 14:50:00,87.41,87.43,87.38,87.41,8400.0,57.0189,57.032,56.9994,57.0189,8400.0
2013-01-25 15:00:00,87.41,87.45,87.39,87.45,4700.0,57.0189,57.045,57.0059,57.045,4700.0
2013-01-25 15:10:00,87.45,87.46,87.38,87.38,4900.0,57.045,57.0516,56.9994,56.9994,4900.0
2013-01-25 15:20:00,87.37,87.43,87.36,87.41,6500.0,56.9928,57.032,56.9863,57.0189,6500.0
2013-01-25 15:30:00,87.4,87.42,87.36,87.39,1700.0,57.0124,57.0255,56.9863,57.0059,1700.0
2013-01-25 15:40:00,87.4,87.42,87.4,87.4,400.0,57.0124,57.0255,57.0124,57.0124,400.0
2013-01-25 15:50:00,87.41,87.41,87.38,87.39,2400.0,57.0189,57.0189,56.9994,57.0059,2400.0
2013-01-28 09:30:00,87.1,87.16,87.05,87.16,18100.0,56.8167,56.8559,56.7841,56.8559,18100.0
2013-01-28 09:40:00,87.17,87.2,87.15,87.2,4700.0,56.8624,56.882,56.8493,56.882,4700.0
2013-01-28 09:50:00,87.17,87.23,87.15,87.18,5000.0,56.8624,56.9015,56.8493,56.8689,5000.0
2013-01-28 10:00:00,87.22,87.25,87.19,87.19,3000.0,56.895,56.9146,56.8754,56.8754,3000.0
2013-01-28 10:10:00,87.19,87.21,87.18,87.18,10700.0,56.8754,56.8885,56.8689,56.8689,10700.0
2013-01-28 10:20:00,87.18,87.18,87.15,87.16,4200.0,56.8689,56.8689,56.8493,56.8559,4200.0
2013-01-28 10:30:00,87.18,87.19,87.15,87.16,9400.0,56.8689,56.8754,56.8493,56.8559,9400.0
2013-01-28 10:40:00,87.17,87.2,87.15,87.15,6000.0,56.8624,56.882,56.8493,56.8493,6000.0
2013-01-28 10:50:00,87.15,87.18,87.15,87.18,2300.0,56.8493,56.8689,56.8493,56.8689,2300.0
2013-01-28 11:00:00,87.16,87.2,87.15,87.15,18600.0,56.8559,56.882,56.8493,56.8493,18600.0
2013-01-28 11:10:00,87.15,87.16,87.13,87.14,3700.0,56.8493,56.8559,56.8363,56.8428,3700.0
2013-01-28 11:20:00,87.19,87.19,87.13,87.15,29700.0,56.8754,56.8754,56.8363,56.8493,29700.0
2013-01-28 11:30:00,87.13,87.2,87.11,87.17,2200.0,56.8363,56.882,56.8232,56.8624,2200.0
2013-01-28 11:40:00,87.16,87.16,87.12,87.13,3100.0,56.8559,56.8559,56.8298,56.8363,3100.0
2013-01-28 11:50:00,87.13,87.14,87.13,87.14,2400.0,56.8363,56.8428,56.8363,56.8428,2400.0
2013-01-28 12:00:00,87.14,87.15,87.13,87.14,3700.0,56.8428,56.8493,56.8363,56.8428,3700.0
2013-01-28 12:10:00,87.14,87.19,87.13,87.18,12700.0,56.8428,56.8754,56.8363,56.8689,12700.0
2013-01-28 12:20:00,87.17,87.19,87.16,87.16,6500.0,56.8624,56.8754,56.8559,56.8559,6500.0
2013-01-28 12:30:00,87.14,87.19,87.13,87.16,19500.0,56.8428,56.8754,56.8363,56.8559,19500.0
2013-01-28 12:40:00,87.17,87.17,87.13,87.15,2700.0,56.8624,56.8624,56.8363,56.8493,2700.0
2013-01-28 12:50:00,87.14,87.18,87.14,87.14,3100.0,56.8428,56.8689,56.8428,56.8428,3100.0
2013-01-28 13:00:00,87.18,87.18,87.14,87.18,10900.0,56.8689,56.8689,56.8428,56.8689,10900.0
2013-01-28 13:10:00,87.15,87.18,87.14,87.15,5200.0,56.8493,56.8689,56.8428,56.8493,5200.0
2013-01-28 13:20:00,87.14,87.18,87.14,87.18,2000.0,56.8428,56.8689,56.8428,56.8689,2000.0
2013-01-28 13:30:00,87.16,87.18,87.15,87.17,9900.0,56.8559,56.8689,56.8493,56.8624,9900.0
2013-01-28 13:40:00,87.18,87.18,87.15,87.15,6900.0,56.8689,56.8689,56.8493,56.8493,6900.0
2013-01-28 13:50:00,87.18,87.18,87.15,87.17,2200.0,56.8689,56.8689,56.8493,56.8624,2200.0
2013-01-28 14:00:00,87.17,87.18,87.17,87.17,7500.0,56.8624,56.8689,56.8624,56.8624,7500.0
2013-01-28 14:10:00,87.18,87.2,87.17,87.2,5200.0,56.8689,56.882,56.8624,56.882,5200.0
2013-01-28 14:20:00,87.2,87.21,87.19,87.21,7500.0,56.882,56.8885,56.8754,56.8885,7500.0
2013-01-28 14:30:00,87.21,87.21,87.19,87.2,12300.0,56.8885,56.8885,56.8754,56.882,12300.0
2013-01-28 14:40:00,87.19,87.21,87.17,87.2,11100.0,56.8754,56.8885,56.8624,56.882,11100.0
2013-01-28 14:50:00,87.21,87.21,87.18,87.21,11700.0,56.8885,56.8885,56.8689,56.8885,11700.0
2013-01-28 15:00:00,87.21,87.22,87.17,87.19,6100.0,56.8885,56.895,56.8624,56.8754,6100.0
2013-01-28 15:10:00,87.2,87.23,87.15,87.21,23600.0,56.882,56.9015,56.8493,56.8885,23600.0
2013-01-28 15:20:00,87.23,87.23,87.18,87.18,1500.0,56.9015,56.9015,56.8689,56.8689,1500.0
2013-01-28 15:30:00,87.19,87.23,87.18,87.18,2500.0,56.8754,56.9015,56.8689,56.8689,2500.0
2013-01-28 15:40:00,87.2,87.23,87.18,87.19,4100.0,56.882,56.9015,56.8689,56.8754,4100.0
2013-01-28 15:50:00,87.23,87.23,87.18,87.19,8800.0,56.9015,56.9015,56.8689,56.8754,8800.0
2013-01-29 09:30:00,87.1,87.2,87.1,87.17,39000.0,56.8167,56.882,56.8167,56.8624,39000.0
2013-01-29 09:40:00,87.18,87.2,87.17,87.18,5700.0,56.8689,56.882,56.8624,56.8689,5700.0
2013-01-29 09:50:00,87.17,87.2,87.17,87.19,14400.0,56.8624,56.882,56.8624,56.8754,14400.0
2013-01-29 10:00:00,87.2,87.24,87.19,87.23,30800.0,56.882,56.908,56.8754,56.9015,30800.0
2013-01-29 10:10:00,87.22,87.24,87.2,87.21,1200.0,56.895,56.908,56.882,56.8885,1200.0
2013-01-29 10:20:00,87.19,87.24,87.19,87.23,2700.0,56.8754,56.908,56.8754,56.9015,2700.0
2013-01-29 10:30:00,87.24,87.24,87.2,87.23,3600.0,56.908,56.908,56.882,56.9015,3600.0
2013-01-29 10:40:00,87.19,87.24,87.18,87.18,3400.0,56.8754,56.908,56.8689,56.8689,3400.0
2013-01-29 10:50:00,87.21,87.23,87.16,87.23,2500.0,56.8885,56.9015,56.8559,56.9015,2500.0
2013-01-29 11:00:00,87.21,87.22,87.14,87.22,5000.0,56.8885,56.895,56.8428,56.895,5000.0
2013-01-29 11:10:00,87.19,87.21,87.16,87.21,2800.0,56.8754,56.8885,56.8559,56.8885,2800.0
2013-01-29 11:20:00,87.18,87.18,87.15,87.15,7600.0,56.8689,56.8689,56.8493,56.8493,7600.0
2013-01-29 11:30:00,87.15,87.22,87.15,87.21,9300.0,56.8493,56.895,56.8493,56.8885,9300.0
2013-01-29 11:40:00,87.2,87.2,87.16,87.16,2500.0,56.882,56.882,56.8559,56.8559,2500.0
2013-01-29 11:50:00,87.16,87.19,87.14,87.19,3200.0,56.8559,56.8754,56.8428,56.8754,3200.0
2013-01-29 12:00:00,87.18,87.18,87.16,87.17,700.0,56.8689,56.8689,56.8559,56.8624,700.0
2013-01-29 12:10:00,87.17,87.17,87.15,87.16,1900.0,56.8624,56.8624,56.8493,56.8559,1900.0
2013-01-29 12:20:00,87.15,87.16,87.14,87.15,18500.0,56.8493,56.8559,56.8428,56.8493,18500.0
2013-01-29 12:30:00,87.16,87.16,87.15,87.15,5900.0,56.8559,56.8559,56.8493,56.8493,5900.0
2013-01-29 12:40:00,87.14,87.16,87.14,87.14,2300.0,56.8428,56.8559,56.8428,56.8428,2300.0
2013-01-29 12:50:00,87.13,87.13,87.11,87.12,1600.0,56.8363,56.8363,56.8232,56.8298,1600.0
2013-01-29 13:00:00,87.13,87.14,87.05,87.05,232200.0,56.8363,56.8428,56.7841,56.7841,232200.0
2013-01-29 13:10:00,87.12,87.12,87.09,87.12,4000.0,56.8298,56.8298,56.8102,56.8298,4000.0
2013-01-29 13:20:00,87.12,87.12,87.06,87.06,4900.0,56.8298,56.8298,56.7906,56.7906,4900.0
2013-01-29 13:30:00,87.07,87.07,87.04,87.06,17900.0,56.7972,56.7972,56.7776,56.7906,17900.0
2013-01-29 13:40:00,87.04,87.07,87.04,87.05,2200.0,56.7776,56.7972,56.7776,56.7841,2200.0
2013-01-29 13:50:00,87.07,87.11,87.03,87.08,12200.0,56.7972,56.8232,56.7711,56.8037,12200.0
2013-01-29 14:00:00,87.04,87.1,87.04,87.1,41500.0,56.7776,56.8167,56.7776,56.8167,41500.0
2013-01-29 14:10:00,87.1,87.1,87.06,87.06,4300.0,56.8167,56.8167,56.7906,56.7906,4300.0
2013-01-29 14:20:00,87.05,87.07,87.03,87.04,3300.0,56.7841,56.7972,56.7711,56.7776,3300.0
2013-01-29 14:30:00,87.07,87.07,87.04,87.07,4200.0,56.7972,56.7972,56.7776,56.7972,4200.0
2013-01-29 14:40:00,87.07,87.09,87.06,87.09,5800.0,56.7972,56.8102,56.7906,56.8102,5800.0
2013-01-29 14:50:00,87.07,87.09,87.06,87.06,13600.0,56.7972,56.8102,56.7906,56.7906,13600.0
2013-01-29 15:00:00,87.08,87.09,87.06,87.08,4200.0,56.8037,56.8102,56.7906,56.8037,4200.0
2013-01-29 15:10:00,87.08,87.1,87.07,87.08,76400.0,56.8037,56.8167,56.7972,56.8037,76400.0
2013-01-29 15:20:00,87.08,87.1,87.04,87.09,9500.0,56.8037,56.8167,56.7776,56.8102,9500.0
2013-01-29 15:30:00,87.1,87.1,87.04,87.07,5800.0,56.8167,56.8167,56.7776,56.7972,5800.0
2013-01-29 15:40:00,87.07,87.1,87.05,87.07,12500.0,56.7972,56.8167,56.7841,56.7972,12500.0
2013-01-29 15:50:00,87.07,87.09,87.05,87.09,12800.0,56.7972,56.8102,56.7841,56.8102,12800.0
2013-01-30 09:30:00,87.05,87.07,86.94,86.94,19200.0,56.7841,56.7972,56.7123,56.7123,19200.0
2013-01-30 09:40:00,86.94,86.94,86.89,86.91,143200.0,56.7123,56.7123,56.6797,56.6928,143200.0
2013-01-30 09:50:00,86.91,86.92,86.89,86.89,8100.0,56.6928,56.6993,56.6797,56.6797,8100.0
2013-01-30 10:00:00,86.89,86.97,86.89,86.97,5600.0,56.6797,56.7319,56.6797,56.7319,5600.0
2013-01-30 10:10:00,86.94,86.97,86.9,86.9,4700.0,56.7123,56.7319,56.6863,56.6863,4700.0
2013-01-30 10:20:00,86.9,86.95,86.89,86.92,8400.0,56.6863,56.7189,56.6797,56.6993,8400.0
2013-01-30 10:30:00,86.93,86.93,86.93,86.93,300.0,56.7058,56.7058,56.7058,56.7058,300.0
2013-01-30 10:40:00,86.92,86.92,86.89,86.91,16800.0,56.6993,56.6993,56.6797,56.6928,16800.0
2013-01-30 10:50:00,86.92,86.93,86.9,86.91,2800.0,56.6993,56.7058,56.6863,56.6928,2800.0
2013-01-30 11:00:00,86.9,86.93,86.9,86.9,11500.0,56.6863,56.7058,56.6863,56.6863,11500.0
2013-01-30 11:10:00,86.9,86.93,86.88,86.89,4000.0,56.6863,56.7058,56.6732,56.6797,4000.0
2013-01-30 11:20:00,86.88,86.9,86.88,86.9,7000.0,56.6732,56.6863,56.6732,56.6863,7000.0
2013-01-30 11:30:00,86.89,86.9,86.89,86.89,1600.0,56.6797,56.6863,56.6797,56.6797,1600.0
2013-01-30 11:40:00,86.89,86.9,86.88,86.89,1700.0,56.6797,56.6863,56.6732,56.6797,1700.0
2013-01-30 11:50:00,86.9,86.93,86.9,86.92,4800.0,56.6863,56.7058,56.6863,56.6993,4800.0
2013-01-30 12:00:00,86.92,86.92,86.9,86.91,2300.0,56.6993,56.6993,56.6863,56.6928,2300.0
2013-01-30 12:10:00,86.9,86.92,86.9,86.92,5900.0,56.6863,56.6993,56.6863,56.6993,5900.0
2013-01-30 12:20:00,86.92,86.92,86.92,86.92,1300.0,56.6993,56.6993,56.6993,56.6993,1300.0
2013-01-30 12:30:00,86.93,86.93,86.92,86.92,2000.0,56.7058,56.7058,56.6993,56.6993,2000.0
2013-01-30 12:40:00,86.93,86.93,86.91,86.91,2100.0,56.7058,56.7058,56.6928,56.6928,2100.0
2013-01-30 12:50:00,86.92,86.92,86.9,86.91,300.0,56.6993,56.6993,56.6863,56.6928,300.0
2013-01-30 13:00:00,86.9,86.94,86.86,86.92,24900.0,56.6863,56.7123,56.6602,56.6993,24900.0
2013-01-30 13:10:00,86.89,86.91,86.89,86.91,400.0,56.6797,56.6928,56.6797,56.6928,400.0
2013-01-30 13:20:00,86.9,86.95,86.9,86.9,3100.0,56.6863,56.7189,56.6863,56.6863,3100.0
2013-01-30 13:30:00,86.93,86.93,86.9,86.91,1500.0,56.7058,56.7058,56.6863,56.6928,1500.0
2013-01-30 13:40:00,86.93,86.93,86.89,86.89,1500.0,56.7058,56.7058,56.6797,56.6797,1500.0
2013-01-30 13:50:00,86.93,86.93,86.87,86.9,1500.0,56.7058,56.7058,56.6667,56.6863,1500.0
2013-01-30 14:00:00,86.87,86.9,86.86,86.89,4800.0,56.6667,56.6863,56.6602,56.6797,4800.0
2013-01-30 14:10:00,86.88,87.02,86.85,87.02,8400.0,56.6732,56.7645,56.6536,56.7645,8400.0
2013-01-30 14:20:00,86.95,87.0,86.93,87.0,12200.0,56.7189,56.7515,56.7058,56.7515,12200.0
2013-01-30 14:30:00,86.94,86.97,86.93,86.93,1700.0,56.7123,56.7319,56.7058,56.7058,1700.0
2013-01-30 14:40:00,86.93,86.94,86.91,86.92,4200.0,56.7058,56.7123,56.6928,56.6993,4200.0
2013-01-30 14:50:00,86.94,86.98,86.93,86.98,16700.0,56.7123,56.7384,56.7058,56.7384,16700.0
2013-01-30 15:00:00,86.94,87.0,86.94,86.99,12800.0,56.7123,56.7515,56.7123,56.745,12800.0
2013-01-30 15:10:00,87.0,87.04,86.95,86.98,13600.0,56.7515,56.7776,56.7189,56.7384,13600.0
2013-01-30 15:20:00,86.98,87.07,86.98,87.03,11000.0,56.7384,56.7972,56.7384,56.7711,11000.0
2013-01-30 15:30:00,87.03,87.04,87.0,87.03,85800.0,56.7711,56.7776,56.7515,56.7711,85800.0
2013-01-30 15:40:00,87.02,87.05,87.0,87.03,14400.0,56.7645,56.7841,56.7515,56.7711,14400.0
2013-01-30 15:50:00,87.05,87.08,87.02,87.04,8900.0,56.7841,56.8037,56.7645,56.7776,8900.0
2013-01-31 09:30:00,86.85,86.88,86.78,86.78,18600.0,56.7978,56.8174,56.752,56.752,18600.0
2013-01-31 09:40:00,86.78,86.79,86.75,86.79,3200.0,56.752,56.7586,56.7324,56.7586,3200.0
2013-01-31 09:50:00,86.75,86.84,86.75,86.83,2100.0,56.7324,56.7913,56.7324,56.7847,2100.0
2013-01-31 10:00:00,86.78,86.83,86.75,86.78,1000.0,56.752,56.7847,56.7324,56.752,1000.0
2013-01-31 10:10:00,86.82,86.82,86.72,86.76,1700.0,56.7782,56.7782,56.7128,56.739,1700.0
2013-01-31 10:20:00,86.76,86.78,86.7,86.78,900.0,56.739,56.752,56.6997,56.752,900.0
2013-01-31 10:30:00,86.78,86.78,86.74,86.76,1500.0,56.752,56.752,56.7259,56.739,1500.0
2013-01-31 10:40:00,86.77,86.78,86.75,86.78,4700.0,56.7455,56.752,56.7324,56.752,4700.0
2013-01-31 10:50:00,86.78,86.78,86.75,86.75,6300.0,56.752,56.752,56.7324,56.7324,6300.0
2013-01-31 11:00:00,86.74,86.76,86.74,86.75,16800.0,56.7259,56.739,56.7259,56.7324,16800.0
2013-01-31 11:10:00,86.75,86.78,86.75,86.75,18200.0,56.7324,56.752,56.7324,56.7324,18200.0
2013-01-31 11:20:00,86.77,86.78,86.74,86.74,11800.0,56.7455,56.752,56.7259,56.7259,11800.0
2013-01-31 11:30:00,86.75,86.76,86.74,86.75,6900.0,56.7324,56.739,56.7259,56.7324,6900.0
2013-01-31 11:40:00,86.75,86.76,86.73,86.73,5300.0,56.7324,56.739,56.7193,56.7193,5300.0
2013-01-31 11:50:00,86.72,86.75,86.7,86.74,3200.0,56.7128,56.7324,56.6997,56.7259,3200.0
2013-01-31 12:00:00,86.73,86.75,86.73,86.75,2400.0,56.7193,56.7324,56.7193,56.7324,2400.0
2013-01-31 12:10:00,86.74,86.75,86.71,86.71,1300.0,56.7259,56.7324,56.7063,56.7063,1300.0
2013-01-31 12:20:00,86.71,86.74,86.71,86.72,2500.0,56.7063,56.7259,56.7063,56.7128,2500.0
2013-01-31 12:30:00,86.74,86.8,86.72,86.74,8000.0,56.7259,56.7651,56.7128,56.7259,8000.0
2013-01-31 12:40:00,86.78,86.78,86.74,86.75,6600.0,56.752,56.752,56.7259,56.7324,6600.0
2013-01-31 12:50:00,86.78,86.78,86.74,86.74,1700.0,56.752,56.752,56.7259,56.7259,1700.0
2013-01-31 13:00:00,86.74,86.77,86.74,86.77,700.0,56.7259,56.7455,56.7259,56.7455,700.0
2013-01-31 13:10:00,86.74,86.77,86.74,86.77,1300.0,56.7259,56.7455,56.7259,56.7455,1300.0
2013-01-31 13:20:00,86.74,86.77,86.74,86.74,4700.0,56.7259,56.7455,56.7259,56.7259,4700.0
2013-01-31 13:30:00,86.76,86.76,86.7,86.7,4300.0,56.739,56.739,56.6997,56.6997,4300.0
2013-01-31 13:40:00,86.75,86.76,86.7,86.7,5700.0,56.7324,56.739,56.6997,56.6997,5700.0
2013-01-31 13:50:00,86.69,86.75,86.69,86.7,6800.0,56.6932,56.7324,56.6932,56.6997,6800.0
2013-01-31 14:00:00,86.73,86.81,86.71,86.8,5600.0,56.7193,56.7717,56.7063,56.7651,5600.0
2013-01-31 14:10:00,86.8,86.8,86.75,86.75,3000.0,56.7651,56.7651,56.7324,56.7324,3000.0
2013-01-31 14:20:00,86.8,86.8,86.73,86.75,7400.0,56.7651,56.7651,56.7193,56.7324,7400.0
2013-01-31 14:30:00,86.75,86.78,86.75,86.77,5700.0,56.7324,56.752,56.7324,56.7455,5700.0
2013-01-31 14:40:00,86.76,86.79,86.75,86.75,24100.0,56.739,56.7586,56.7324,56.7324,24100.0
2013-01-31 14:50:00,86.77,86.79,86.75,86.75,3000.0,56.7455,56.7586,56.7324,56.7324,3000.0
2013-01-31 15:00:00,86.78,86.82,86.78,86.8,3000.0,56.752,56.7782,56.752,56.7651,3000.0
2013-01-31 15:10:00,86.79,86.81,86.79,86.79,5600.0,56.7586,56.7717,56.7586,56.7586,5600.0
2013-01-31 15:20:00,86.81,86.81,86.79,86.79,3000.0,56.7717,56.7717,56.7586,56.7586,3000.0
2013-01-31 15:30:00,86.79,86.8,86.79,86.8,2100.0,56.7586,56.7651,56.7586,56.7651,2100.0
2013-01-31 15:40:00,86.79,86.84,86.79,86.84,8800.0,56.7586,56.7913,56.7586,56.7913,8800.0
2013-01-31 15:50:00,86.81,86.83,86.79,86.79,9800.0,56.7717,56.7847,56.7586,56.7586,9800.0
2013-02-01 09:30:00,87.05,87.1,87.05,87.09,21200.0,56.9286,56.9613,56.9286,56.9548,21200.0
2013-02-01 09:40:00,87.09,87.12,87.08,87.12,1000.0,56.9548,56.9744,56.9482,56.9744,1000.0
2013-02-01 09:50:00,87.12,87.12,87.08,87.12,2200.0,56.9744,56.9744,56.9482,56.9744,2200.0
2013-02-01 10:00:00,87.09,87.1,87.0,87.02,2200.0,56.9548,56.9613,56.8959,56.909,2200.0
2013-02-01 10:10:00,87.0,87.0,86.96,87.0,3300.0,56.8959,56.8959,56.8698,56.8959,3300.0
2013-02-01 10:20:00,87.0,87.0,86.97,86.97,2400.0,56.8959,56.8959,56.8763,56.8763,2400.0
2013-02-01 10:30:00,86.98,87.01,86.97,87.0,800.0,56.8828,56.9025,56.8763,56.8959,800.0
2013-02-01 10:40:00,87.01,87.03,86.97,87.0,1300.0,56.9025,56.9155,56.8763,56.8959,1300.0
2013-02-01 10:50:00,86.99,87.0,86.97,86.98,4300.0,56.8894,56.8959,56.8763,56.8828,4300.0
2013-02-01 11:00:00,86.99,87.0,86.97,87.0,2700.0,56.8894,56.8959,56.8763,56.8959,2700.0
2013-02-01 11:10:00,86.99,87.0,86.92,86.95,2000.0,56.8894,56.8959,56.8436,56.8632,2000.0
2013-02-01 11:20:00,86.99,87.01,86.9,86.94,3700.0,56.8894,56.9025,56.8305,56.8567,3700.0
2013-02-01 11:30:00,86.94,87.0,86.93,86.94,1900.0,56.8567,56.8959,56.8501,56.8567,1900.0
2013-02-01 11:40:00,86.94,87.0,86.94,87.0,3300.0,56.8567,56.8959,56.8567,56.8959,3300.0
2013-02-01 11:50:00,87.0,87.0,86.9,86.98,3100.0,56.8959,56.8959,56.8305,56.8828,3100.0
2013-02-01 12:00:00,86.91,86.93,86.87,86.92,3000.0,56.8371,56.8501,56.8109,56.8436,3000.0
2013-02-01 12:10:00,86.88,86.91,86.86,86.87,1000.0,56.8174,56.8371,56.8044,56.8109,1000.0
2013-02-01 12:20:00,86.87,86.9,86.86,86.86,3500.0,56.8109,56.8305,56.8044,56.8044,3500.0
2013-02-01 12:30:00,86.86,86.89,86.82,86.84,3300.0,56.8044,56.824,56.7782,56.7913,3300.0
2013-02-01 12:40:00,86.87,86.88,86.81,86.81,3100.0,56.8109,56.8174,56.7717,56.7717,3100.0
2013-02-01 12:50:00,86.84,86.87,86.84,86.87,2000.0,56.7913,56.8109,56.7913,56.8109,2000.0
2013-02-01 13:00:00,86.87,86.87,86.85,86.85,2500.0,56.8109,56.8109,56.7978,56.7978,2500.0
2013-02-01 13:10:00,86.82,86.84,86.79,86.79,2700.0,56.7782,56.7913,56.7586,56.7586,2700.0
2013-02-01 13:20:00,86.84,86.85,86.83,86.83,700.0,56.7913,56.7978,56.7847,56.7847,700.0
2013-02-01 13:30:00,86.76,86.82,86.74,86.79,11900.0,56.739,56.7782,56.7259,56.7586,11900.0
2013-02-01 13:40:00,86.78,86.79,86.75,86.79,2200.0,56.752,56.7586,56.7324,56.7586,2200.0
2013-02-01 13:50:00,86.76,86.79,86.74,86.78,3900.0,56.739,56.7586,56.7259,56.752,3900.0
2013-02-01 14:00:00,86.79,86.79,86.74,86.78,900.0,56.7586,56.7586,56.7259,56.752,900.0
2013-02-01 14:10:00,86.78,86.79,86.78,86.79,900.0,56.752,56.7586,56.752,56.7586,900.0
2013-02-01 14:20:00,86.78,86.78,86.74,86.75,2300.0,56.752,56.752,56.7259,56.7324,2300.0
2013-02-01 14:30:00,86.77,86.78,86.74,86.75,11700.0,56.7455,56.752,56.7259,56.7324,11700.0
2013-02-01 14:40:00,86.75,86.78,86.7,86.76,48300.0,56.7324,56.752,56.6997,56.739,48300.0
2013-02-01 14:50:00,86.77,86.77,86.71,86.73,4200.0,56.7455,56.7455,56.7063,56.7193,4200.0
2013-02-01 15:00:00,86.74,86.78,86.71,86.76,208600.0,56.7259,56.752,56.7063,56.739,208600.0
2013-02-01 15:10:00,86.75,86.83,86.74,86.77,30200.0,56.7324,56.7847,56.7259,56.7455,30200.0
2013-02-01 15:20:00,86.78,86.79,86.74,86.76,9300.0,56.752,56.7586,56.7259,56.739,9300.0
2013-02-01 15:30:00,86.75,86.78,86.74,86.74,7600.0,56.7324,56.752,56.7259,56.7259,7600.0
2013-02-01 15:40:00,86.76,86.76,86.61,86.65,10800.0,56.739,56.739,56.6409,56.667,10800.0
2013-02-01 15:50:00,86.63,86.69,86.62,86.62,4200.0,56.6539,56.6932,56.6474,56.6474,4200.0
2013-02-04 09:30:00,86.58,86.76,86.58,86.75,17900.0,56.6212,56.739,56.6212,56.7324,17900.0
2013-02-04 09:40:00,86.73,86.75,86.73,86.75,600.0,56.7193,56.7324,56.7193,56.7324,600.0
2013-02-04 09:50:00,86.75,86.75,86.61,86.64,5400.0,56.7324,56.7324,56.6409,56.6605,5400.0
2013-02-04 10:00:00,86.7,86.78,86.7,86.78,3200.0,56.6997,56.752,56.6997,56.752,3200.0
2013-02-04 10:10:00,86.78,86.82,86.75,86.82,17100.0,56.752,56.7782,56.7324,56.7782,17100.0
2013-02-04 10:20:00,86.8,86.82,86.8,86.8,2300.0,56.7651,56.7782,56.7651,56.7651,2300.0
2013-02-04 10:30:00,86.8,86.82,86.8,86.82,1300.0,56.7651,56.7782,56.7651,56.7782,1300.0
2013-02-04 10:40:00,86.81,86.85,86.81,86.83,7500.0,56.7717,56.7978,56.7717,56.7847,7500.0
2013-02-04 10:50:00,86.81,86.84,86.81,86.84,700.0,56.7717,56.7913,56.7717,56.7913,700.0
2013-02-04 11:00:00,86.84,86.88,86.84,86.87,8300.0,56.7913,56.8174,56.7913,56.8109,8300.0
2013-02-04 11:10:00,86.86,86.93,86.86,86.88,6300.0,56.8044,56.8501,56.8044,56.8174,6300.0
2013-02-04 11:20:00,86.87,86.88,86.87,86.88,300.0,56.8109,56.8174,56.8109,56.8174,300.0
2013-02-04 11:30:00,86.87,86.9,86.84,86.9,15600.0,56.8109,56.8305,56.7913,56.8305,15600.0
2013-02-04 11:40:00,86.85,86.91,86.85,86.87,3400.0,56.7978,56.8371,56.7978,56.8109,3400.0
2013-02-04 11:50:00,86.9,86.9,86.86,86.89,3900.0,56.8305,56.8305,56.8044,56.824,3900.0
2013-02-04 12:00:00,86.87,86.9,86.86,86.89,4600.0,56.8109,56.8305,56.8044,56.824,4600.0
2013-02-04 12:10:00,86.87,86.9,86.86,86.87,1700.0,56.8109,56.8305,56.8044,56.8109,1700.0
2013-02-04 12:20:00,86.86,86.92,86.86,86.86,23400.0,56.8044,56.8436,56.8044,56.8044,23400.0
2013-02-04 12:30:00,86.86,86.88,86.86,86.88,500.0,56.8044,56.8174,56.8044,56.8174,500.0
2013-02-04 12:40:00,86.87,86.88,86.81,86.88,4100.0,56.8109,56.8174,56.7717,56.8174,4100.0
2013-02-04 12:50:00,86.82,86.86,86.81,86.85,2500.0,56.7782,56.8044,56.7717,56.7978,2500.0
2013-02-04 13:00:00,86.82,86.88,86.82,86.87,7500.0,56.7782,56.8174,56.7782,56.8109,7500.0
2013-02-04 13:10:00,86.83,86.83,86.83,86.83,100.0,56.7847,56.7847,56.7847,56.7847,100.0
2013-02-04 13:20:00,86.82,86.87,86.82,86.83,1500.0,56.7782,56.8109,56.7782,56.7847,1500.0
2013-02-04 13:30:00,86.83,86.87,86.83,86.87,5200.0,56.7847,56.8109,56.7847,56.8109,5200.0
2013-02-04 13:40:00,86.87,86.9,86.86,86.89,4400.0,56.8109,56.8305,56.8044,56.824,4400.0
2013-02-04 13:50:00,86.89,86.9,86.88,86.88,3400.0,56.824,56.8305,56.8174,56.8174,3400.0
2013-02-04 14:00:00,86.89,86.93,86.89,86.91,12200.0,56.824,56.8501,56.824,56.8371,12200.0
2013-02-04 14:10:00,86.92,86.92,86.86,86.91,8900.0,56.8436,56.8436,56.8044,56.8371,8900.0
2013-02-04 14:20:00,86.91,86.91,86.86,86.89,12600.0,56.8371,56.8371,56.8044,56.824,12600.0
2013-02-04 14:30:00,86.9,86.9,86.86,86.9,3500.0,56.8305,56.8305,56.8044,56.8305,3500.0
2013-02-04 14:40:00,86.88,86.89,86.88,86.89,600.0,56.8174,56.824,56.8174,56.824,600.0
2013-02-04 14:50:00,86.89,86.89,86.87,86.87,2700.0,56.824,56.824,56.8109,56.8109,2700.0
2013-02-04 15:00:00,86.88,86.9,86.87,86.87,10100.0,56.8174,56.8305,56.8109,56.8109,10100.0
2013-02-04 15:10:00,86.87,86.87,86.86,86.86,2100.0,56.8109,56.8109,56.8044,56.8044,2100.0
2013-02-04 15:20:00,86.88,86.92,86.86,86.92,62600.0,56.8174,56.8436,56.8044,56.8436,62600.0
2013-02-04 15:30:00,86.93,86.94,86.91,86.91,12100.0,56.8501,56.8567,56.8371,56.8371,12100.0
2013-02-04 15:40:00,86.92,86.95,86.91,86.94,3900.0,56.8436,56.8632,56.8371,56.8567,3900.0
2013-02-04 15:50:00,86.94,86.96,86.91,86.96,22500.0,56.8567,56.8698,56.8371,56.8698,22500.0
2013-02-05 09:30:00,86.8,86.8,86.76,86.76,9700.0,56.7651,56.7651,56.739,56.739,9700.0
2013-02-05 09:40:00,86.78,86.85,86.76,86.77,8000.0,56.752,56.7978,56.739,56.7455,8000.0
2013-02-05 09:50:00,86.76,86.84,86.75,86.75,11900.0,56.739,56.7913,56.7324,56.7324,11900.0
2013-02-05 10:00:00,86.77,86.81,86.69,86.75,5900.0,56.7455,56.7717,56.6932,56.7324,5900.0
2013-02-05 10:10:00,86.75,86.8,86.75,86.78,600.0,56.7324,56.7651,56.7324,56.752,600.0
2013-02-05 10:20:00,86.8,86.8,86.78,86.8,18000.0,56.7651,56.7651,56.752,56.7651,18000.0
2013-02-05 10:30:00,86.81,86.83,86.8,86.83,1900.0,56.7717,56.7847,56.7651,56.7847,1900.0
2013-02-05 10:40:00,86.81,86.82,86.79,86.81,5300.0,56.7717,56.7782,56.7586,56.7717,5300.0
2013-02-05 10:50:00,86.82,86.82,86.8,86.81,900.0,56.7782,56.7782,56.7651,56.7717,900.0
2013-02-05 11:00:00,86.79,86.81,86.78,86.81,2500.0,56.7586,56.7717,56.752,56.7717,2500.0
2013-02-05 11:10:00,86.79,86.81,86.74,86.8,4100.0,56.7586,56.7717,56.7259,56.7651,4100.0
2013-02-05 11:20:00,86.8,86.8,86.79,86.79,800.0,56.7651,56.7651,56.7586,56.7586,800.0
2013-02-05 11:30:00,86.8,86.8,86.79,86.79,9400.0,56.7651,56.7651,56.7586,56.7586,9400.0
2013-02-05 11:40:00,86.78,86.8,86.78,86.78,4000.0,56.752,56.7651,56.752,56.752,4000.0
2013-02-05 11:50:00,86.8,86.8,86.75,86.75,1400.0,56.7651,56.7651,56.7324,56.7324,1400.0
2013-02-05 12:00:00,86.75,86.8,86.75,86.8,300.0,56.7324,56.7651,56.7324,56.7651,300.0
2013-02-05 12:10:00,86.79,86.8,86.79,86.8,2600.0,56.7586,56.7651,56.7586,56.7651,2600.0
2013-02-05 12:20:00,86.79,86.82,86.78,86.79,2800.0,56.7586,56.7782,56.752,56.7586,2800.0
2013-02-05 12:30:00,86.81,86.82,86.81,86.81,1200.0,56.7717,56.7782,56.7717,56.7717,1200.0
2013-02-05 12:40:00,86.81,86.83,86.81,86.81,1500.0,56.7717,56.7847,56.7717,56.7717,1500.0
2013-02-05 12:50:00,86.82,86.85,86.82,86.85,1600.0,56.7782,56.7978,56.7782,56.7978,1600.0
2013-02-05 13:00:00,86.86,86.86,86.81,86.85,2500.0,56.8044,56.8044,56.7717,56.7978,2500.0
2013-02-05 13:10:00,86.83,86.85,86.81,86.83,1500.0,56.7847,56.7978,56.7717,56.7847,1500.0
2013-02-05 13:20:00,86.83,86.85,86.82,86.83,3100.0,56.7847,56.7978,56.7782,56.7847,3100.0
2013-02-05 13:30:00,86.8,86.82,86.79,86.79,3700.0,56.7651,56.7782,56.7586,56.7586,3700.0
2013-02-05 13:40:00,86.78,86.83,86.78,86.83,4700.0,56.752,56.7847,56.752,56.7847,4700.0
2013-02-05 13:50:00,86.83,86.83,86.81,86.81,2000.0,56.7847,56.7847,56.7717,56.7717,2000.0
2013-02-05 14:00:00,86.79,86.84,86.78,86.79,10100.0,56.7586,56.7913,56.752,56.7586,10100.0
2013-02-05 14:10:00,86.78,86.82,86.78,86.8,3800.0,56.752,56.7782,56.752,56.7651,3800.0
2013-02-05 14:20:00,86.78,86.81,86.78,86.81,12200.0,56.752,56.7717,56.752,56.7717,12200.0
2013-02-05 14:30:00,86.79,86.84,86.78,86.8,7300.0,56.7586,56.7913,56.752,56.7651,7300.0
2013-02-05 14:40:00,86.82,86.84,86.78,86.84,1700.0,56.7782,56.7913,56.752,56.7913,1700.0
2013-02-05 14:50:00,86.81,86.81,86.68,86.77,26700.0,56.7717,56.7717,56.6866,56.7455,26700.0
2013-02-05 15:00:00,86.77,86.81,86.7,86.7,29300.0,56.7455,56.7717,56.6997,56.6997,29300.0
2013-02-05 15:10:00,86.69,86.76,86.69,86.74,5200.0,56.6932,56.739,56.6932,56.7259,5200.0
2013-02-05 15:20:00,86.75,86.76,86.69,86.74,6500.0,56.7324,56.739,56.6932,56.7259,6500.0
2013-02-05 15:30:00,86.7,86.78,86.7,86.77,6200.0,56.6997,56.752,56.6997,56.7455,6200.0
2013-02-05 15:40:00,86.73,86.77,86.7,86.71,8800.0,56.7193,56.7455,56.6997,56.7063,8800.0
2013-02-05 15:50:00,86.72,86.78,86.71,86.78,37500.0,56.7128,56.752,56.7063,56.752,37500.0
2013-02-06 09:30:00,87.0,87.0,86.98,87.0,10500.0,56.8959,56.8959,56.8828,56.8959,10500.0
2013-02-06 09:40:00,86.97,86.97,86.9,86.94,500.0,56.8763,56.8763,56.8305,56.8567,500.0
2013-02-06 09:50:00,86.9,86.97,86.9,86.92,1100.0,56.8305,56.8763,56.8305,56.8436,1100.0
2013-02-06 10:00:00,86.9,86.98,86.89,86.92,10600.0,56.8305,56.8828,56.824,56.8436,10600.0
2013-02-06 10:10:00,86.88,86.92,86.83,86.83,15500.0,56.8174,56.8436,56.7847,56.7847,15500.0
2013-02-06 10:20:00,86.84,86.89,86.81,86.87,2400.0,56.7913,56.824,56.7717,56.8109,2400.0
2013-02-06 10:30:00,86.82,86.88,86.81,86.81,2000.0,56.7782,56.8174,56.7717,56.7717,2000.0
2013-02-06 10:40:00,86.82,86.86,86.78,86.79,14000.0,56.7782,56.8044,56.752,56.7586,14000.0
2013-02-06 10:50:00,86.78,86.85,86.78,86.85,5600.0,56.752,56.7978,56.752,56.7978,5600.0
2013-02-06 11:00:00,86.79,86.79,86.79,86.79,100.0,56.7586,56.7586,56.7586,56.7586,100.0
2013-02-06 11:10:00,86.84,86.85,86.79,86.79,3200.0,56.7913,56.7978,56.7586,56.7586,3200.0
2013-02-06 11:20:00,86.79,86.84,86.79,86.79,2500.0,56.7586,56.7913,56.7586,56.7586,2500.0
2013-02-06 11:30:00,86.78,86.83,86.78,86.79,16900.0,56.752,56.7847,56.752,56.7586,16900.0
2013-02-06 11:40:00,86.83,86.85,86.78,86.79,8900.0,56.7847,56.7978,56.752,56.7586,8900.0
2013-02-06 11:50:00,86.8,86.86,86.78,86.8,16700.0,56.7651,56.8044,56.752,56.7651,16700.0
2013-02-06 12:00:00,86.81,86.83,86.78,86.8,8700.0,56.7717,56.7847,56.752,56.7651,8700.0
2013-02-06 12:10:00,86.83,86.83,86.78,86.79,7000.0,56.7847,56.7847,56.752,56.7586,7000.0
2013-02-06 12:20:00,86.79,86.84,86.78,86.84,2800.0,56.7586,56.7913,56.752,56.7913,2800.0
2013-02-06 12:30:00,86.79,86.84,86.77,86.84,8100.0,56.7586,56.7913,56.7455,56.7913,8100.0
2013-02-06 12:40:00,86.78,86.84,86.78,86.79,7900.0,56.752,56.7913,56.752,56.7586,7900.0
2013-02-06 12:50:00,86.8,86.84,86.8,86.81,2200.0,56.7651,56.7913,56.7651,56.7717,2200.0
2013-02-06 13:00:00,86.83,86.9,86.82,86.88,3900.0,56.7847,56.8305,56.7782,56.8174,3900.0
2013-02-06 13:10:00,86.87,86.87,86.85,86.85,1300.0,56.8109,56.8109,56.7978,56.7978,1300.0
2013-02-06 13:20:00,86.9,86.92,86.83,86.89,3200.0,56.8305,56.8436,56.7847,56.824,3200.0
2013-02-06 13:30:00,86.89,86.89,86.89,86.89,300.0,56.824,56.824,56.824,56.824,300.0
2013-02-06 13:40:00,86.87,86.89,86.86,86.86,4200.0,56.8109,56.824,56.8044,56.8044,4200.0
2013-02-06 13:50:00,86.86,86.94,86.86,86.87,6600.0,56.8044,56.8567,56.8044,56.8109,6600.0
2013-02-06 14:00:00,86.92,86.99,86.92,86.99,11000.0,56.8436,56.8894,56.8436,56.8894,11000.0
2013-02-06 14:10:00,86.96,86.99,86.95,86.98,11800.0,56.8698,56.8894,56.8632,56.8828,11800.0
2013-02-06 14:20:00,86.94,86.97,86.94,86.97,700.0,56.8567,56.8763,56.8567,56.8763,700.0
2013-02-06 14:30:00,86.89,86.97,86.89,86.9,1700.0,56.824,56.8763,56.824,56.8305,1700.0
2013-02-06 14:40:00,86.9,86.97,86.88,86.96,18000.0,56.8305,56.8763,56.8174,56.8698,18000.0
2013-02-06 14:50:00,86.91,86.96,86.91,86.95,5600.0,56.8371,56.8698,56.8371,56.8632,5600.0
2013-02-06 15:00:00,86.91,86.97,86.91,86.95,1100.0,56.8371,56.8763,56.8371,56.8632,1100.0
2013-02-06 15:10:00,86.96,86.97,86.91,86.93,900.0,56.8698,56.8763,56.8371,56.8501,900.0
2013-02-06 15:20:00,86.93,86.96,86.9,86.96,6500.0,56.8501,56.8698,56.8305,56.8698,6500.0
2013-02-06 15:30:00,86.95,86.97,86.91,86.95,1300.0,56.8632,56.8763,56.8371,56.8632,1300.0
2013-02-06 15:40:00,86.95,86.97,86.95,86.97,6600.0,56.8632,56.8763,56.8632,56.8763,6600.0
2013-02-06 15:50:00,86.96,86.99,86.95,86.96,11600.0,56.8698,56.8894,56.8632,56.8698,11600.0
2013-02-07 09:30:00,86.84,86.98,86.84,86.92,36700.0,56.7913,56.8828,56.7913,56.8436,36700.0
2013-02-07 09:40:00,86.98,86.99,86.93,86.93,3700.0,56.8828,56.8894,56.8501,56.8501,3700.0
2013-02-07 09:50:00,86.93,86.99,86.93,86.98,2300.0,56.8501,56.8894,56.8501,56.8828,2300.0
2013-02-07 10:00:00,86.99,86.99,86.95,86.99,4500.0,56.8894,56.8894,56.8632,56.8894,4500.0
2013-02-07 10:10:00,86.97,87.03,86.97,87.01,4500.0,56.8763,56.9155,56.8763,56.9025,4500.0
2013-02-07 10:20:00,87.01,87.04,87.01,87.02,3800.0,56.9025,56.9221,56.9025,56.909,3800.0
2013-02-07 10:30:00,87.03,87.06,87.03,87.06,2700.0,56.9155,56.9352,56.9155,56.9352,2700.0
2013-02-07 10:40:00,87.06,87.06,87.04,87.06,3100.0,56.9352,56.9352,56.9221,56.9352,3100.0
2013-02-07 10:50:00,87.07,87.09,87.06,87.06,2100.0,56.9417,56.9548,56.9352,56.9352,2100.0
2013-02-07 11:00:00,87.07,87.08,87.01,87.01,3200.0,56.9417,56.9482,56.9025,56.9025,3200.0
2013-02-07 11:10:00,87.04,87.05,87.03,87.04,500.0,56.9221,56.9286,56.9155,56.9221,500.0
2013-02-07 11:20:00,87.05,87.08,87.03,87.05,2600.0,56.9286,56.9482,56.9155,56.9286,2600.0
2013-02-07 11:30:00,87.05,87.06,87.05,87.05,5200.0,56.9286,56.9352,56.9286,56.9286,5200.0
2013-02-07 11:40:00,87.04,87.07,87.04,87.06,1300.0,56.9221,56.9417,56.9221,56.9352,1300.0
2013-02-07 11:50:00,87.07,87.07,87.06,87.06,1400.0,56.9417,56.9417,56.9352,56.9352,1400.0
2013-02-07 12:00:00,87.07,87.09,87.06,87.06,5600.0,56.9417,56.9548,56.9352,56.9352,5600.0
2013-02-07 12:10:00,87.04,87.08,87.01,87.07,5100.0,56.9221,56.9482,56.9025,56.9417,5100.0
2013-02-07 12:20:00,87.06,87.08,87.05,87.06,2100.0,56.9352,56.9482,56.9286,56.9352,2100.0
2013-02-07 12:30:00,87.06,87.07,87.01,87.05,1300.0,56.9352,56.9417,56.9025,56.9286,1300.0
2013-02-07 12:40:00,87.04,87.06,87.03,87.06,4400.0,56.9221,56.9352,56.9155,56.9352,4400.0
2013-02-07 12:50:00,87.04,87.05,87.04,87.04,800.0,56.9221,56.9286,56.9221,56.9221,800.0
2013-02-07 13:00:00,87.04,87.06,87.04,87.06,1500.0,56.9221,56.9352,56.9221,56.9352,1500.0
2013-02-07 13:10:00,87.04,87.06,87.04,87.04,2100.0,56.9221,56.9352,56.9221,56.9221,2100.0
2013-02-07 13:20:00,87.06,87.06,87.04,87.04,2900.0,56.9352,56.9352,56.9221,56.9221,2900.0
2013-02-07 13:30:00,87.04,87.06,87.04,87.06,3700.0,56.9221,56.9352,56.9221,56.9352,3700.0
2013-02-07 13:40:00,87.04,87.06,87.04,87.05,9100.0,56.9221,56.9352,56.9221,56.9286,9100.0
2013-02-07 13:50:00,87.04,87.09,87.04,87.09,16000.0,56.9221,56.9548,56.9221,56.9548,16000.0
2013-02-07 14:00:00,87.1,87.1,87.08,87.09,1300.0,56.9613,56.9613,56.9482,56.9548,1300.0
2013-02-07 14:10:00,87.09,87.1,87.08,87.09,3000.0,56.9548,56.9613,56.9482,56.9548,3000.0
2013-02-07 14:20:00,87.08,87.1,87.08,87.1,8500.0,56.9482,56.9613,56.9482,56.9613,8500.0
2013-02-07 14:30:00,87.1,87.1,87.07,87.09,6100.0,56.9613,56.9613,56.9417,56.9548,6100.0
2013-02-07 14:40:00,87.07,87.09,87.06,87.08,6000.0,56.9417,56.9548,56.9352,56.9482,6000.0
2013-02-07 14:50:00,87.09,87.09,87.03,87.05,13700.0,56.9548,56.9548,56.9155,56.9286,13700.0
2013-02-07 15:00:00,87.05,87.08,87.03,87.04,7700.0,56.9286,56.9482,56.9155,56.9221,7700.0
2013-02-07 15:10:00,87.02,87.02,86.99,86.99,11700.0,56.909,56.909,56.8894,56.8894,11700.0
2013-02-07 15:20:00,86.99,87.02,86.98,87.0,9600.0,56.8894,56.909,56.8828,56.8959,9600.0
2013-02-07 15:30:00,87.0,87.02,87.0,87.02,1900.0,56.8959,56.909,56.8959,56.909,1900.0
2013-02-07 15:40:00,87.01,87.02,86.98,86.99,6300.0,56.9025,56.909,56.8828,56.8894,6300.0
2013-02-07 15:50:00,86.98,87.02,86.93,86.93,7200.0,56.8828,56.909,56.8501,56.8501,7200.0
2013-02-08 09:30:00,86.92,87.1,86.92,87.1,13100.0,56.8436,56.9613,56.8436,56.9613,13100.0
2013-02-08 09:40:00,86.94,86.94,86.94,86.94,100.0,56.8567,56.8567,56.8567,56.8567,100.0
2013-02-08 09:50:00,86.91,87.01,86.88,87.01,800.0,56.8371,56.9025,56.8174,56.9025,800.0
2013-02-08 10:00:00,87.01,87.02,86.91,86.91,11400.0,56.9025,56.909,56.8371,56.8371,11400.0
2013-02-08 10:10:00,86.97,86.97,86.91,86.93,1100.0,56.8763,56.8763,56.8371,56.8501,1100.0
2013-02-08 10:20:00,86.92,86.92,86.9,86.9,10000.0,56.8436,56.8436,56.8305,56.8305,10000.0
2013-02-08 10:30:00,86.91,86.92,86.9,86.9,1700.0,56.8371,56.8436,56.8305,56.8305,1700.0
2013-02-08 10:40:00,86.91,86.98,86.91,86.92,2100.0,56.8371,56.8828,56.8371,56.8436,2100.0
2013-02-08 10:50:00,86.94,86.95,86.93,86.93,1300.0,56.8567,56.8632,56.8501,56.8501,1300.0
2013-02-08 11:00:00,86.92,86.93,86.92,86.93,300.0,56.8436,56.8501,56.8436,56.8501,300.0
2013-02-08 11:10:00,86.92,86.98,86.92,86.95,4900.0,56.8436,56.8828,56.8436,56.8632,4900.0
2013-02-08 11:20:00,86.94,86.97,86.93,86.95,7200.0,56.8567,56.8763,56.8501,56.8632,7200.0
2013-02-08 11:30:00,86.93,86.97,86.92,86.93,3900.0,56.8501,56.8763,56.8436,56.8501,3900.0
2013-02-08 11:40:00,86.94,86.96,86.92,86.93,4800.0,56.8567,56.8698,56.8436,56.8501,4800.0
2013-02-08 11:50:00,86.95,86.95,86.93,86.93,1100.0,56.8632,56.8632,56.8501,56.8501,1100.0
2013-02-08 12:00:00,86.94,86.94,86.92,86.94,4500.0,56.8567,56.8567,56.8436,56.8567,4500.0
2013-02-08 12:10:00,86.92,86.94,86.92,86.94,6000.0,56.8436,56.8567,56.8436,56.8567,6000.0
2013-02-08 12:20:00,86.92,86.94,86.92,86.94,1400.0,56.8436,56.8567,56.8436,56.8567,1400.0
2013-02-08 12:30:00,86.93,86.95,86.93,86.95,3600.0,56.8501,56.8632,56.8501,56.8632,3600.0
2013-02-08 12:40:00,86.96,86.99,86.96,86.98,2800.0,56.8698,56.8894,56.8698,56.8828,2800.0
2013-02-08 12:50:00,86.99,86.99,86.98,86.99,6300.0,56.8894,56.8894,56.8828,56.8894,6300.0
2013-02-08 13:00:00,86.98,86.99,86.97,86.97,1000.0,56.8828,56.8894,56.8763,56.8763,1000.0
2013-02-08 13:10:00,86.98,86.99,86.95,86.95,4300.0,56.8828,56.8894,56.8632,56.8632,4300.0
2013-02-08 13:20:00,86.93,86.93,86.91,86.91,3600.0,56.8501,56.8501,56.8371,56.8371,3600.0
2013-02-08 13:30:00,86.92,86.92,86.91,86.91,1200.0,56.8436,56.8436,56.8371,56.8371,1200.0
2013-02-08 13:40:00,86.92,86.92,86.91,86.91,4500.0,56.8436,56.8436,56.8371,56.8371,4500.0
2013-02-08 13:50:00,86.91,86.92,86.88,86.88,124300.0,56.8371,56.8436,56.8174,56.8174,124300.0
2013-02-08 14:00:00,86.9,86.91,86.88,86.88,9300.0,56.8305,56.8371,56.8174,56.8174,9300.0
2013-02-08 14:10:00,86.89,86.91,86.88,86.88,1400.0,56.824,56.8371,56.8174,56.8174,1400.0
2013-02-08 14:20:00,86.89,86.92,86.88,86.9,9000.0,56.824,56.8436,56.8174,56.8305,9000.0
2013-02-08 14:30:00,86.89,86.92,86.88,86.91,34100.0,56.824,56.8436,56.8174,56.8371,34100.0
2013-02-08 14:40:00,86.91,86.91,86.87,86.9,26400.0,56.8371,56.8371,56.8109,56.8305,26400.0
2013-02-08 14:50:00,86.89,86.92,86.89,86.9,41800.0,56.824,56.8436,56.824,56.8305,41800.0
2013-02-08 15:00:00,86.91,86.92,86.91,86.92,9900.0,56.8371,56.8436,56.8371,56.8436,9900.0
2013-02-08 15:10:00,86.91,86.94,86.88,86.93,6400.0,56.8371,56.8567,56.8174,56.8501,6400.0
2013-02-08 15:20:00,86.9,86.92,86.89,86.9,3900.0,56.8305,56.8436,56.824,56.8305,3900.0
2013-02-08 15:30:00,86.89,86.92,86.89,86.91,7300.0,56.824,56.8436,56.824,56.8371,7300.0
2013-02-08 15:40:00,86.91,86.98,86.9,86.97,9700.0,56.8371,56.8828,56.8305,56.8763,9700.0
2013-02-08 15:50:00,86.96,86.99,86.96,86.98,3200.0,56.8698,56.8894,56.8698,56.8828,3200.0
2013-02-11 09:30:00,87.07,87.07,87.0,87.05,17600.0,56.9417,56.9417,56.8959,56.9286,17600.0
2013-02-11 09:40:00,87.01,87.04,87.01,87.04,2100.0,56.9025,56.9221,56.9025,56.9221,2100.0
2013-02-11 09:50:00,87.04,87.05,86.99,86.99,3300.0,56.9221,56.9286,56.8894,56.8894,3300.0
2013-02-11 10:00:00,87.01,87.01,87.0,87.01,5600.0,56.9025,56.9025,56.8959,56.9025,5600.0
2013-02-11 10:10:00,87.0,87.03,87.0,87.03,1700.0,56.8959,56.9155,56.8959,56.9155,1700.0
2013-02-11 10:20:00,87.03,87.03,87.0,87.0,2500.0,56.9155,56.9155,56.8959,56.8959,2500.0
2013-02-11 10:30:00,87.0,87.02,86.99,87.02,1400.0,56.8959,56.909,56.8894,56.909,1400.0
2013-02-11 10:40:00,87.02,87.02,86.99,86.99,2800.0,56.909,56.909,56.8894,56.8894,2800.0
2013-02-11 10:50:00,87.01,87.01,86.98,86.98,1100.0,56.9025,56.9025,56.8828,56.8828,1100.0
2013-02-11 11:00:00,86.97,87.0,86.97,87.0,1500.0,56.8763,56.8959,56.8763,56.8959,1500.0
2013-02-11 11:10:00,87.0,87.0,86.97,86.97,800.0,56.8959,56.8959,56.8763,56.8763,800.0
2013-02-11 11:20:00,86.97,87.0,86.97,86.99,3100.0,56.8763,56.8959,56.8763,56.8894,3100.0
2013-02-11 11:30:00,86.99,86.99,86.99,86.99,1100.0,56.8894,56.8894,56.8894,56.8894,1100.0
2013-02-11 11:40:00,86.97,87.01,86.96,87.01,7700.0,56.8763,56.9025,56.8698,56.9025,7700.0
2013-02-11 11:50:00,87.01,87.02,86.97,86.99,1200.0,56.9025,56.909,56.8763,56.8894,1200.0
2013-02-11 12:00:00,87.0,87.02,86.99,86.99,3900.0,56.8959,56.909,56.8894,56.8894,3900.0
2013-02-11 12:10:00,86.98,87.02,86.98,87.02,1200.0,56.8828,56.909,56.8828,56.909,1200.0
2013-02-11 12:20:00,87.02,87.02,87.01,87.01,1800.0,56.909,56.909,56.9025,56.9025,1800.0
2013-02-11 12:30:00,87.01,87.03,87.0,87.03,2900.0,56.9025,56.9155,56.8959,56.9155,2900.0
2013-02-11 12:40:00,87.02,87.04,87.01,87.04,7200.0,56.909,56.9221,56.9025,56.9221,7200.0
2013-02-11 12:50:00,87.04,87.04,87.01,87.01,3400.0,56.9221,56.9221,56.9025,56.9025,3400.0
2013-02-11 13:00:00,87.04,87.04,87.01,87.03,2800.0,56.9221,56.9221,56.9025,56.9155,2800.0
2013-02-11 13:10:00,87.01,87.04,87.01,87.04,1100.0,56.9025,56.9221,56.9025,56.9221,1100.0
2013-02-11 13:20:00,87.04,87.04,87.01,87.02,6900.0,56.9221,56.9221,56.9025,56.909,6900.0
2013-02-11 13:30:00,87.04,87.04,87.02,87.04,3000.0,56.9221,56.9221,56.909,56.9221,3000.0
2013-02-11 13:40:00,87.04,87.07,87.03,87.05,4600.0,56.9221,56.9417,56.9155,56.9286,4600.0
2013-02-11 13:50:00,87.07,87.07,87.07,87.07,500.0,56.9417,56.9417,56.9417,56.9417,500.0
2013-02-11 14:00:00,87.05,87.07,87.02,87.02,4400.0,56.9286,56.9417,56.909,56.909,4400.0
2013-02-11 14:10:00,87.04,87.06,87.02,87.05,1100.0,56.9221,56.9352,56.909,56.9286,1100.0
2013-02-11 14:20:00,87.03,87.06,87.03,87.06,3000.0,56.9155,56.9352,56.9155,56.9352,3000.0
2013-02-11 14:30:00,87.04,87.07,87.02,87.03,4100.0,56.9221,56.9417,56.909,56.9155,4100.0
2013-02-11 14:40:00,87.04,87.09,87.04,87.09,25200.0,56.9221,56.9548,56.9221,56.9548,25200.0
2013-02-11 14:50:00,87.09,87.12,87.09,87.09,4100.0,56.9548,56.9744,56.9548,56.9548,4100.0
2013-02-11 15:00:00,87.09,87.13,87.09,87.12,3200.0,56.9548,56.9809,56.9548,56.9744,3200.0
2013-02-11 15:10:00,87.11,87.13,87.1,87.1,2000.0,56.9679,56.9809,56.9613,56.9613,2000.0
2013-02-11 15:20:00,87.1,87.1,87.07,87.1,5400.0,56.9613,56.9613,56.9417,56.9613,5400.0
2013-02-11 15:30:00,87.11,87.11,87.08,87.08,1400.0,56.9679,56.9679,56.9482,56.9482,1400.0
2013-02-11 15:40:00,87.07,87.1,87.05,87.09,9600.0,56.9417,56.9613,56.9286,56.9548,9600.0
2013-02-11 15:50:00,87.07,87.09,87.05,87.09,2600.0,56.9417,56.9548,56.9286,56.9548,2600.0
2013-02-12 09:30:00,86.88,86.94,86.87,86.87,5400.0,56.8174,56.8567,56.8109,56.8109,5400.0
2013-02-12 09:40:00,86.93,86.93,86.93,86.93,300.0,56.8501,56.8501,56.8501,56.8501,300.0
2013-02-12 09:50:00,86.94,86.94,86.94,86.94,1000.0,56.8567,56.8567,56.8567,56.8567,1000.0
2013-02-12 10:00:00,86.91,86.95,86.91,86.94,1500.0,56.8371,56.8632,56.8371,56.8567,1500.0
2013-02-12 10:10:00,86.9,86.95,86.9,86.95,600.0,56.8305,56.8632,56.8305,56.8632,600.0
2013-02-12 10:20:00,86.94,86.95,86.93,86.95,1900.0,56.8567,56.8632,56.8501,56.8632,1900.0
2013-02-12 10:30:00,86.95,86.95,86.92,86.94,2800.0,56.8632,56.8632,56.8436,56.8567,2800.0
2013-02-12 10:40:00,86.95,86.95,86.92,86.92,1200.0,56.8632,56.8632,56.8436,56.8436,1200.0
2013-02-12 10:50:00,86.95,86.96,86.92,86.95,2000.0,56.8632,56.8698,56.8436,56.8632,2000.0
2013-02-12 11:00:00,86.92,86.95,86.92,86.92,2700.0,56.8436,56.8632,56.8436,56.8436,2700.0
2013-02-12 11:10:00,86.93,86.95,86.93,86.93,3800.0,56.8501,56.8632,56.8501,56.8501,3800.0
2013-02-12 11:20:00,86.93,86.95,86.93,86.94,2200.0,56.8501,56.8632,56.8501,56.8567,2200.0
2013-02-12 11:30:00,86.96,86.96,86.92,86.96,900.0,56.8698,56.8698,56.8436,56.8698,900.0
2013-02-12 11:40:00,86.96,86.98,86.94,86.98,2000.0,56.8698,56.8828,56.8567,56.8828,2000.0
2013-02-12 11:50:00,86.98,87.03,86.97,87.01,5800.0,56.8828,56.9155,56.8763,56.9025,5800.0
2013-02-12 12:00:00,86.97,87.03,86.97,87.0,2400.0,56.8763,56.9155,56.8763,56.8959,2400.0
2013-02-12 12:10:00,86.98,87.0,86.98,87.0,1900.0,56.8828,56.8959,56.8828,56.8959,1900.0
2013-02-12 12:20:00,87.0,87.03,86.98,87.02,3200.0,56.8959,56.9155,56.8828,56.909,3200.0
2013-02-12 12:30:00,87.02,87.02,86.99,87.01,500.0,56.909,56.909,56.8894,56.9025,500.0
2013-02-12 12:40:00,87.02,87.02,87.0,87.02,1300.0,56.909,56.909,56.8959,56.909,1300.0
2013-02-12 12:50:00,87.01,87.01,87.01,87.01,1300.0,56.9025,56.9025,56.9025,56.9025,1300.0
2013-02-12 13:00:00,87.01,87.02,86.94,86.99,2500.0,56.9025,56.909,56.8567,56.8894,2500.0
2013-02-12 13:10:00,86.96,86.99,86.96,86.98,3400.0,56.8698,56.8894,56.8698,56.8828,3400.0
2013-02-12 13:20:00,86.98,86.98,86.94,86.94,1000.0,56.8828,56.8828,56.8567,56.8567,1000.0
2013-02-12 13:30:00,86.98,86.99,86.97,86.98,800.0,56.8828,56.8894,56.8763,56.8828,800.0
2013-02-12 13:40:00,86.93,87.0,86.93,87.0,400.0,56.8501,56.8959,56.8501,56.8959,400.0
2013-02-12 13:50:00,86.98,87.0,86.93,86.99,17200.0,56.8828,56.8959,56.8501,56.8894,17200.0
2013-02-12 14:00:00,86.97,86.99,86.95,86.97,3900.0,56.8763,56.8894,56.8632,56.8763,3900.0
2013-02-12 14:10:00,86.98,86.99,86.94,86.94,4300.0,56.8828,56.8894,56.8567,56.8567,4300.0
2013-02-12 14:20:00,86.95,86.98,86.93,86.96,8300.0,56.8632,56.8828,56.8501,56.8698,8300.0
2013-02-12 14:30:00,86.96,86.99,86.92,86.97,5400.0,56.8698,56.8894,56.8436,56.8763,5400.0
2013-02-12 14:40:00,86.95,86.97,86.9,86.9,3000.0,56.8632,56.8763,56.8305,56.8305,3000.0
2013-02-12 14:50:00,86.95,86.97,86.9,86.97,18400.0,56.8632,56.8763,56.8305,56.8763,18400.0
2013-02-12 15:00:00,86.96,86.97,86.94,86.97,3800.0,56.8698,56.8763,56.8567,56.8763,3800.0
2013-02-12 15:10:00,86.97,86.97,86.9,86.94,15500.0,56.8763,56.8763,56.8305,56.8567,15500.0
2013-02-12 15:20:00,86.97,86.97,86.91,86.91,400.0,56.8763,56.8763,56.8371,56.8371,400.0
2013-02-12 15:30:00,86.95,86.95,86.9,86.9,1500.0,56.8632,56.8632,56.8305,56.8305,1500.0
2013-02-12 15:40:00,86.9,86.92,86.9,86.91,1400.0,56.8305,56.8436,56.8305,56.8371,1400.0
2013-02-12 15:50:00,86.9,86.92,86.87,86.9,120600.0,56.8305,56.8436,56.8109,56.8305,120600.0
2013-02-13 09:30:00,86.79,86.8,86.79,86.79,7600.0,56.7586,56.7651,56.7586,56.7586,7600.0
2013-02-13 09:40:00,86.9,86.94,86.89,86.94,1200.0,56.8305,56.8567,56.824,56.8567,1200.0
2013-02-13 09:50:00,86.9,86.9,86.81,86.82,51300.0,56.8305,56.8305,56.7717,56.7782,51300.0
2013-02-13 10:00:00,86.82,86.87,86.81,86.83,4600.0,56.7782,56.8109,56.7717,56.7847,4600.0
2013-02-13 10:10:00,86.87,86.87,86.87,86.87,100.0,56.8109,56.8109,56.8109,56.8109,100.0
2013-02-13 10:20:00,86.81,86.87,86.8,86.86,2200.0,56.7717,56.8109,56.7651,56.8044,2200.0
2013-02-13 10:30:00,86.83,86.85,86.79,86.8,3300.0,56.7847,56.7978,56.7586,56.7651,3300.0
2013-02-13 10:40:00,86.83,86.86,86.8,86.8,400.0,56.7847,56.8044,56.7651,56.7651,400.0
2013-02-13 10:50:00,86.82,86.82,86.82,86.82,200.0,56.7782,56.7782,56.7782,56.7782,200.0
2013-02-13 11:00:00,86.85,86.86,86.81,86.81,4800.0,56.7978,56.8044,56.7717,56.7717,4800.0
2013-02-13 11:10:00,86.83,86.85,86.82,86.82,7800.0,56.7847,56.7978,56.7782,56.7782,7800.0
2013-02-13 11:20:00,86.85,86.85,86.84,86.84,3200.0,56.7978,56.7978,56.7913,56.7913,3200.0
2013-02-13 11:30:00,86.84,86.88,86.81,86.88,2300.0,56.7913,56.8174,56.7717,56.8174,2300.0
2013-02-13 11:40:00,86.88,86.88,86.82,86.86,7200.0,56.8174,56.8174,56.7782,56.8044,7200.0
2013-02-13 11:50:00,86.87,86.88,86.82,86.83,16500.0,56.8109,56.8174,56.7782,56.7847,16500.0
2013-02-13 12:00:00,86.82,86.82,86.82,86.82,200.0,56.7782,56.7782,56.7782,56.7782,200.0
2013-02-13 12:10:00,86.83,86.87,86.83,86.83,3600.0,56.7847,56.8109,56.7847,56.7847,3600.0
2013-02-13 12:20:00,86.82,86.82,86.82,86.82,100.0,56.7782,56.7782,56.7782,56.7782,100.0
2013-02-13 12:30:00,86.81,86.84,86.81,86.83,2200.0,56.7717,56.7913,56.7717,56.7847,2200.0
2013-02-13 12:40:00,86.84,86.84,86.82,86.84,5800.0,56.7913,56.7913,56.7782,56.7913,5800.0
2013-02-13 12:50:00,86.82,86.84,86.82,86.82,3400.0,56.7782,56.7913,56.7782,56.7782,3400.0
2013-02-13 13:00:00,86.82,86.82,86.79,86.79,1600.0,56.7782,56.7782,56.7586,56.7586,1600.0
2013-02-13 13:10:00,86.8,86.82,86.77,86.77,12300.0,56.7651,56.7782,56.7455,56.7455,12300.0
2013-02-13 13:20:00,86.77,86.83,86.76,86.76,14000.0,56.7455,56.7847,56.739,56.739,14000.0
2013-02-13 13:30:00,86.82,86.82,86.72,86.75,120000.0,56.7782,56.7782,56.7128,56.7324,120000.0
2013-02-13 13:40:00,86.75,86.76,86.74,86.76,5000.0,56.7324,56.739,56.7259,56.739,5000.0
2013-02-13 13:50:00,86.78,86.81,86.72,86.72,4100.0,56.752,56.7717,56.7128,56.7128,4100.0
2013-02-13 14:00:00,86.72,86.79,86.72,86.73,14100.0,56.7128,56.7586,56.7128,56.7193,14100.0
2013-02-13 14:10:00,86.75,86.77,86.72,86.76,13900.0,56.7324,56.7455,56.7128,56.739,13900.0
2013-02-13 14:20:00,86.79,86.79,86.74,86.77,10900.0,56.7586,56.7586,56.7259,56.7455,10900.0
2013-02-13 14:30:00,86.76,86.83,86.75,86.8,7400.0,56.739,56.7847,56.7324,56.7651,7400.0
2013-02-13 14:40:00,86.76,86.79,86.76,86.78,8600.0,56.739,56.7586,56.739,56.752,8600.0
2013-02-13 14:50:00,86.79,86.81,86.75,86.77,7100.0,56.7586,56.7717,56.7324,56.7455,7100.0
2013-02-13 15:00:00,86.74,86.78,86.74,86.78,1500.0,56.7259,56.752,56.7259,56.752,1500.0
2013-02-13 15:10:00,86.78,86.82,86.77,86.8,1300.0,56.752,56.7782,56.7455,56.7651,1300.0
2013-02-13 15:20:00,86.78,86.79,86.76,86.76,10300.0,56.752,56.7586,56.739,56.739,10300.0
2013-02-13 15:30:00,86.76,86.79,86.76,86.77,6300.0,56.739,56.7586,56.739,56.7455,6300.0
2013-02-13 15:40:00,86.77,86.77,86.73,86.75,5700.0,56.7455,56.7455,56.7193,56.7324,5700.0
2013-02-13 15:50:00,86.75,86.76,86.74,86.74,20600.0,56.7324,56.739,56.7259,56.7259,20600.0
2013-02-14 09:30:00,86.68,86.8,86.64,86.66,8500.0,56.6866,56.7651,56.6605,56.6736,8500.0
2013-02-14 09:40:00,86.8,86.8,86.8,86.8,200.0,56.7651,56.7651,56.7651,56.7651,200.0
2013-02-14 09:50:00,86.69,86.75,86.69,86.7,1900.0,56.6932,56.7324,56.6932,56.6997,1900.0
2013-02-14 10:00:00,86.78,86.78,86.75,86.76,1700.0,56.752,56.752,56.7324,56.739,1700.0
2013-02-14 10:10:00,86.79,86.79,86.73,86.76,3400.0,56.7586,56.7586,56.7193,56.739,3400.0
2013-02-14 10:20:00,86.76,86.78,86.74,86.75,1900.0,56.739,56.752,56.7259,56.7324,1900.0
2013-02-14 10:30:00,86.7,86.74,86.7,86.74,1300.0,56.6997,56.7259,56.6997,56.7259,1300.0
2013-02-14 10:40:00,86.74,86.75,86.74,86.75,200.0,56.7259,56.7324,56.7259,56.7324,200.0
2013-02-14 10:50:00,86.72,86.75,86.69,86.75,3000.0,56.7128,56.7324,56.6932,56.7324,3000.0
2013-02-14 11:00:00,86.72,86.75,86.72,86.72,700.0,56.7128,56.7324,56.7128,56.7128,700.0
2013-02-14 11:10:00,86.7,86.7,86.7,86.7,100.0,56.6997,56.6997,56.6997,56.6997,100.0
2013-02-14 11:20:00,86.72,86.73,86.7,86.72,28200.0,56.7128,56.7193,56.6997,56.7128,28200.0
2013-02-14 11:30:00,86.72,86.74,86.72,86.74,1000.0,56.7128,56.7259,56.7128,56.7259,1000.0
2013-02-14 11:40:00,86.74,86.74,86.71,86.72,900.0,56.7259,56.7259,56.7063,56.7128,900.0
2013-02-14 11:50:00,86.73,86.75,86.71,86.75,5300.0,56.7193,56.7324,56.7063,56.7324,5300.0
2013-02-14 12:00:00,86.75,86.75,86.72,86.74,500.0,56.7324,56.7324,56.7128,56.7259,500.0
2013-02-14 12:10:00,86.75,86.75,86.74,86.74,600.0,56.7324,56.7324,56.7259,56.7259,600.0
2013-02-14 12:20:00,86.77,86.8,86.77,86.8,1600.0,56.7455,56.7651,56.7455,56.7651,1600.0
2013-02-14 12:30:00,86.77,86.82,86.74,86.75,1300.0,56.7455,56.7782,56.7259,56.7324,1300.0
2013-02-14 12:40:00,86.82,86.85,86.75,86.82,4500.0,56.7782,56.7978,56.7324,56.7782,4500.0
2013-02-14 12:50:00,86.85,86.85,86.85,86.85,100.0,56.7978,56.7978,56.7978,56.7978,100.0
2013-02-14 13:00:00,86.88,86.88,86.83,86.83,400.0,56.8174,56.8174,56.7847,56.7847,400.0
2013-02-14 13:10:00,86.82,86.86,86.79,86.85,131400.0,56.7782,56.8044,56.7586,56.7978,131400.0
2013-02-14 13:20:00,86.81,86.88,86.8,86.8,1800.0,56.7717,56.8174,56.7651,56.7651,1800.0
2013-02-14 13:30:00,86.85,86.87,86.81,86.87,2800.0,56.7978,56.8109,56.7717,56.8109,2800.0
2013-02-14 13:40:00,86.88,86.88,86.81,86.88,10600.0,56.8174,56.8174,56.7717,56.8174,10600.0
2013-02-14 13:50:00,86.88,86.9,86.82,86.84,33000.0,56.8174,56.8305,56.7782,56.7913,33000.0
2013-02-14 14:00:00,86.84,86.84,86.82,86.82,2400.0,56.7913,56.7913,56.7782,56.7782,2400.0
2013-02-14 14:10:00,86.82,86.87,86.79,86.79,1900.0,56.7782,56.8109,56.7586,56.7586,1900.0
2013-02-14 14:20:00,86.81,86.86,86.78,86.78,3900.0,56.7717,56.8044,56.752,56.752,3900.0
2013-02-14 14:30:00,86.79,86.85,86.79,86.82,5800.0,56.7586,56.7978,56.7586,56.7782,5800.0
2013-02-14 14:40:00,86.82,86.85,86.81,86.81,16700.0,56.7782,56.7978,56.7717,56.7717,16700.0
2013-02-14 14:50:00,86.81,86.87,86.81,86.84,13200.0,56.7717,56.8109,56.7717,56.7913,13200.0
2013-02-14 15:00:00,86.85,86.85,86.82,86.84,14100.0,56.7978,56.7978,56.7782,56.7913,14100.0
2013-02-14 15:10:00,86.82,86.85,86.82,86.83,10700.0,56.7782,56.7978,56.7782,56.7847,10700.0
2013-02-14 15:20:00,86.84,86.84,86.8,86.83,3200.0,56.7913,56.7913,56.7651,56.7847,3200.0
2013-02-14 15:30:00,86.85,86.86,86.83,86.83,6300.0,56.7978,56.8044,56.7847,56.7847,6300.0
2013-02-14 15:40:00,86.85,86.86,86.82,86.85,25300.0,56.7978,56.8044,56.7782,56.7978,25300.0
2013-02-14 15:50:00,86.85,86.88,86.84,86.87,19300.0,56.7978,56.8174,56.7913,56.8109,19300.0
2013-02-15 09:30:00,86.99,86.99,86.87,86.94,4200.0,56.8894,56.8894,56.8109,56.8567,4200.0
2013-02-15 09:40:00,86.88,86.95,86.88,86.94,2700.0,56.8174,56.8632,56.8174,56.8567,2700.0
2013-02-15 09:50:00,86.92,86.92,86.87,86.92,600.0,56.8436,56.8436,56.8109,56.8436,600.0
2013-02-15 10:00:00,86.86,86.89,86.85,86.89,1200.0,56.8044,56.824,56.7978,56.824,1200.0
2013-02-15 10:10:00,86.85,86.87,86.81,86.87,7400.0,56.7978,56.8109,56.7717,56.8109,7400.0
2013-02-15 10:20:00,86.83,86.85,86.83,86.85,1000.0,56.7847,56.7978,56.7847,56.7978,1000.0
2013-02-15 10:30:00,86.87,86.87,86.82,86.85,1600.0,56.8109,56.8109,56.7782,56.7978,1600.0
2013-02-15 10:40:00,86.82,86.88,86.82,86.87,900.0,56.7782,56.8174,56.7782,56.8109,900.0
2013-02-15 10:50:00,86.83,86.87,86.82,86.84,25300.0,56.7847,56.8109,56.7782,56.7913,25300.0
2013-02-15 11:00:00,86.84,86.85,86.84,86.84,13300.0,56.7913,56.7978,56.7913,56.7913,13300.0
2013-02-15 11:10:00,86.82,86.85,86.79,86.83,2000.0,56.7782,56.7978,56.7586,56.7847,2000.0
2013-02-15 11:20:00,86.8,86.83,86.8,86.81,2700.0,56.7651,56.7847,56.7651,56.7717,2700.0
2013-02-15 11:30:00,86.79,86.83,86.79,86.83,4500.0,56.7586,56.7847,56.7586,56.7847,4500.0
2013-02-15 11:40:00,86.79,86.83,86.79,86.83,1700.0,56.7586,56.7847,56.7586,56.7847,1700.0
2013-02-15 11:50:00,86.83,86.83,86.8,86.83,5300.0,56.7847,56.7847,56.7651,56.7847,5300.0
2013-02-15 12:00:00,86.8,86.83,86.8,86.82,8600.0,56.7651,56.7847,56.7651,56.7782,8600.0
2013-02-15 12:10:00,86.83,86.83,86.81,86.83,2800.0,56.7847,56.7847,56.7717,56.7847,2800.0
2013-02-15 12:20:00,86.86,86.86,86.86,86.86,100.0,56.8044,56.8044,56.8044,56.8044,100.0
2013-02-15 12:30:00,86.86,86.87,86.84,86.87,1100.0,56.8044,56.8109,56.7913,56.8109,1100.0
2013-02-15 12:40:00,86.87,86.87,86.8,86.83,3000.0,56.8109,56.8109,56.7651,56.7847,3000.0
2013-02-15 12:50:00,86.86,86.86,86.85,86.85,2600.0,56.8044,56.8044,56.7978,56.7978,2600.0
2013-02-15 13:00:00,86.85,86.87,86.8,86.87,1900.0,56.7978,56.8109,56.7651,56.8109,1900.0
2013-02-15 13:10:00,86.84,86.86,86.83,86.86,1600.0,56.7913,56.8044,56.7847,56.8044,1600.0
2013-02-15 13:20:00,86.8,86.87,86.8,86.87,600.0,56.7651,56.8109,56.7651,56.8109,600.0
2013-02-15 13:30:00,86.85,86.87,86.83,86.87,1000.0,56.7978,56.8109,56.7847,56.8109,1000.0
2013-02-15 13:40:00,86.87,86.87,86.85,86.87,7300.0,56.8109,56.8109,56.7978,56.8109,7300.0
2013-02-15 13:50:00,86.87,86.87,86.83,86.84,2600.0,56.8109,56.8109,56.7847,56.7913,2600.0
2013-02-15 14:00:00,86.87,86.87,86.84,86.84,900.0,56.8109,56.8109,56.7913,56.7913,900.0
2013-02-15 14:10:00,86.83,86.9,86.83,86.87,26700.0,56.7847,56.8305,56.7847,56.8109,26700.0
2013-02-15 14:20:00,86.86,86.87,86.82,86.82,33500.0,56.8044,56.8109,56.7782,56.7782,33500.0
2013-02-15 14:30:00,86.85,86.87,86.83,86.86,4800.0,56.7978,56.8109,56.7847,56.8044,4800.0
2013-02-15 14:40:00,86.84,86.89,86.84,86.89,18600.0,56.7913,56.824,56.7913,56.824,18600.0
2013-02-15 14:50:00,86.86,86.9,86.86,86.9,3500.0,56.8044,56.8305,56.8044,56.8305,3500.0
2013-02-15 15:00:00,86.88,86.9,86.88,86.9,700.0,56.8174,56.8305,56.8174,56.8305,700.0
2013-02-15 15:10:00,86.9,86.9,86.88,86.89,10000.0,56.8305,56.8305,56.8174,56.824,10000.0
2013-02-15 15:20:00,86.88,86.9,86.88,86.9,1000.0,56.8174,56.8305,56.8174,56.8305,1000.0
2013-02-15 15:30:00,86.89,86.9,86.88,86.9,500.0,56.824,56.8305,56.8174,56.8305,500.0
2013-02-15 15:40:00,86.88,86.9,86.86,86.89,4600.0,56.8174,56.8305,56.8044,56.824,4600.0
2013-02-15 15:50:00,86.87,86.9,86.87,86.9,6500.0,56.8109,56.8305,56.8109,56.8305,6500.0
2013-02-19 09:30:00,86.96,86.99,86.94,86.95,11600.0,56.8698,56.8894,56.8567,56.8632,11600.0
2013-02-19 09:40:00,86.95,86.96,86.94,86.95,9300.0,56.8632,56.8698,56.8567,56.8632,9300.0
2013-02-19 09:50:00,86.91,86.96,86.91,86.96,2000.0,56.8371,56.8698,56.8371,56.8698,2000.0
2013-02-19 10:00:00,86.9,86.93,86.9,86.92,700.0,56.8305,56.8501,56.8305,56.8436,700.0
2013-02-19 10:10:00,86.92,86.93,86.91,86.91,3700.0,56.8436,56.8501,56.8371,56.8371,3700.0
2013-02-19 10:20:00,86.91,86.93,86.91,86.93,1400.0,56.8371,56.8501,56.8371,56.8501,1400.0
2013-02-19 10:30:00,86.93,86.93,86.92,86.92,1600.0,56.8501,56.8501,56.8436,56.8436,1600.0
2013-02-19 10:40:00,86.92,86.94,86.91,86.94,7900.0,56.8436,56.8567,56.8371,56.8567,7900.0
2013-02-19 10:50:00,86.93,86.95,86.92,86.92,68600.0,56.8501,56.8632,56.8436,56.8436,68600.0
2013-02-19 11:00:00,86.95,86.95,86.95,86.95,300.0,56.8632,56.8632,56.8632,56.8632,300.0
2013-02-19 11:10:00,86.95,86.95,86.93,86.93,3400.0,56.8632,56.8632,56.8501,56.8501,3400.0
2013-02-19 11:20:00,86.95,86.95,86.93,86.93,1000.0,56.8632,56.8632,56.8501,56.8501,1000.0
2013-02-19 11:30:00,86.93,86.95,86.93,86.94,3500.0,56.8501,56.8632,56.8501,56.8567,3500.0
2013-02-19 11:40:00,86.94,86.94,86.94,86.94,1600.0,56.8567,56.8567,56.8567,56.8567,1600.0
2013-02-19 11:50:00,86.94,86.96,86.92,86.96,6400.0,56.8567,56.8698,56.8436,56.8698,6400.0
2013-02-19 12:00:00,86.96,86.96,86.93,86.96,3300.0,56.8698,56.8698,56.8501,56.8698,3300.0
2013-02-19 12:10:00,86.96,86.96,86.93,86.93,5500.0,56.8698,56.8698,56.8501,56.8501,5500.0
2013-02-19 12:20:00,86.94,86.96,86.93,86.93,4700.0,56.8567,56.8698,56.8501,56.8501,4700.0
2013-02-19 12:30:00,86.95,86.96,86.93,86.95,2400.0,56.8632,56.8698,56.8501,56.8632,2400.0
2013-02-19 12:40:00,86.93,86.96,86.93,86.95,4100.0,56.8501,56.8698,56.8501,56.8632,4100.0
2013-02-19 12:50:00,86.96,86.96,86.96,86.96,200.0,56.8698,56.8698,56.8698,56.8698,200.0
2013-02-19 13:00:00,86.95,86.95,86.93,86.93,700.0,56.8632,56.8632,56.8501,56.8501,700.0
2013-02-19 13:10:00,86.93,86.95,86.93,86.93,4200.0,56.8501,56.8632,56.8501,56.8501,4200.0
2013-02-19 13:20:00,86.95,86.95,86.93,86.95,4800.0,56.8632,56.8632,56.8501,56.8632,4800.0
2013-02-19 13:30:00,86.93,86.94,86.9,86.9,5300.0,56.8501,56.8567,56.8305,56.8305,5300.0
2013-02-19 13:40:00,86.9,86.91,86.9,86.91,5000.0,56.8305,56.8371,56.8305,56.8371,5000.0
2013-02-19 13:50:00,86.9,86.93,86.9,86.93,7200.0,56.8305,56.8501,56.8305,56.8501,7200.0
2013-02-19 14:00:00,86.93,86.93,86.86,86.88,12900.0,56.8501,56.8501,56.8044,56.8174,12900.0
2013-02-19 14:10:00,86.88,86.91,86.87,86.89,5600.0,56.8174,56.8371,56.8109,56.824,5600.0
2013-02-19 14:20:00,86.88,86.9,86.83,86.84,4700.0,56.8174,56.8305,56.7847,56.7913,4700.0
2013-02-19 14:30:00,86.87,86.88,86.84,86.84,5200.0,56.8109,56.8174,56.7913,56.7913,5200.0
2013-02-19 14:40:00,86.85,86.86,86.85,86.86,10900.0,56.7978,56.8044,56.7978,56.8044,10900.0
2013-02-19 14:50:00,86.86,86.86,86.84,86.84,9900.0,56.8044,56.8044,56.7913,56.7913,9900.0
2013-02-19 15:00:00,86.84,86.87,86.84,86.84,8100.0,56.7913,56.8109,56.7913,56.7913,8100.0
2013-02-19 15:10:00,86.87,86.87,86.84,86.84,1800.0,56.8109,56.8109,56.7913,56.7913,1800.0
2013-02-19 15:20:00,86.83,86.87,86.8,86.87,9400.0,56.7847,56.8109,56.7651,56.8109,9400.0
2013-02-19 15:30:00,86.83,86.86,86.81,86.82,7500.0,56.7847,56.8044,56.7717,56.7782,7500.0
2013-02-19 15:40:00,86.85,86.86,86.81,86.84,2700.0,56.7978,56.8044,56.7717,56.7913,2700.0
2013-02-19 15:50:00,86.84,86.85,86.8,86.84,8000.0,56.7913,56.7978,56.7651,56.7913,8000.0
2013-02-20 09:30:00,86.84,86.86,86.78,86.86,26300.0,56.7913,56.8044,56.752,56.8044,26300.0
2013-02-20 09:40:00,86.88,86.9,86.83,86.87,1400.0,56.8174,56.8305,56.7847,56.8109,1400.0
2013-02-20 09:50:00,86.84,86.9,86.82,86.88,1900.0,56.7913,56.8305,56.7782,56.8174,1900.0
2013-02-20 10:00:00,86.81,86.88,86.81,86.88,3100.0,56.7717,56.8174,56.7717,56.8174,3100.0
2013-02-20 10:10:00,86.87,86.9,86.85,86.85,3100.0,56.8109,56.8305,56.7978,56.7978,3100.0
2013-02-20 10:20:00,86.89,86.89,86.85,86.85,1400.0,56.824,56.824,56.7978,56.7978,1400.0
2013-02-20 10:30:00,86.87,86.88,86.86,86.87,11500.0,56.8109,56.8174,56.8044,56.8109,11500.0
2013-02-20 10:40:00,86.88,86.88,86.8,86.83,13200.0,56.8174,56.8174,56.7651,56.7847,13200.0
2013-02-20 10:50:00,86.84,86.85,86.8,86.81,3000.0,56.7913,56.7978,56.7651,56.7717,3000.0
2013-02-20 11:00:00,86.84,86.85,86.8,86.85,4100.0,56.7913,56.7978,56.7651,56.7978,4100.0
2013-02-20 11:10:00,86.84,86.85,86.84,86.84,2400.0,56.7913,56.7978,56.7913,56.7913,2400.0
2013-02-20 11:20:00,86.84,86.84,86.81,86.81,1300.0,56.7913,56.7913,56.7717,56.7717,1300.0
2013-02-20 11:30:00,86.83,86.92,86.83,86.9,9600.0,56.7847,56.8436,56.7847,56.8305,9600.0
2013-02-20 11:40:00,86.91,86.94,86.9,86.92,6100.0,56.8371,56.8567,56.8305,56.8436,6100.0
2013-02-20 11:50:00,86.93,86.93,86.92,86.92,1100.0,56.8501,56.8501,56.8436,56.8436,1100.0
2013-02-20 12:00:00,86.9,86.93,86.9,86.91,5200.0,56.8305,56.8501,56.8305,56.8371,5200.0
2013-02-20 12:10:00,86.91,86.93,86.88,86.88,3000.0,56.8371,56.8501,56.8174,56.8174,3000.0
2013-02-20 12:20:00,86.88,86.93,86.88,86.88,2100.0,56.8174,56.8501,56.8174,56.8174,2100.0
2013-02-20 12:30:00,86.88,86.91,86.87,86.9,1500.0,56.8174,56.8371,56.8109,56.8305,1500.0
2013-02-20 12:40:00,86.87,86.9,86.87,86.87,1600.0,56.8109,56.8305,56.8109,56.8109,1600.0
2013-02-20 12:50:00,86.87,86.9,86.87,86.88,2400.0,56.8109,56.8305,56.8109,56.8174,2400.0
2013-02-20 13:00:00,86.88,86.91,86.88,86.88,900.0,56.8174,56.8371,56.8174,56.8174,900.0
2013-02-20 13:10:00,86.91,86.92,86.9,86.92,1100.0,56.8371,56.8436,56.8305,56.8436,1100.0
2013-02-20 13:20:00,86.91,86.92,86.88,86.91,3100.0,56.8371,56.8436,56.8174,56.8371,3100.0
2013-02-20 13:30:00,86.89,86.93,86.88,86.93,2900.0,56.824,56.8501,56.8174,56.8501,2900.0
2013-02-20 13:40:00,86.89,86.93,86.88,86.92,3200.0,56.824,56.8501,56.8174,56.8436,3200.0
2013-02-20 13:50:00,86.93,86.93,86.92,86.93,1200.0,56.8501,56.8501,56.8436,56.8501,1200.0
2013-02-20 14:00:00,86.92,86.93,86.8,86.84,12500.0,56.8436,56.8501,56.7651,56.7913,12500.0
2013-02-20 14:10:00,86.85,86.9,86.85,86.9,9000.0,56.7978,56.8305,56.7978,56.8305,9000.0
2013-02-20 14:20:00,86.86,86.88,86.84,86.87,1700.0,56.8044,56.8174,56.7913,56.8109,1700.0
2013-02-20 14:30:00,86.86,86.88,86.83,86.84,11900.0,56.8044,56.8174,56.7847,56.7913,11900.0
2013-02-20 14:40:00,86.87,86.89,86.83,86.89,13100.0,56.8109,56.824,56.7847,56.824,13100.0
2013-02-20 14:50:00,86.88,86.9,86.83,86.9,8600.0,56.8174,56.8305,56.7847,56.8305,8600.0
2013-02-20 15:00:00,86.9,86.92,86.87,86.87,11200.0,56.8305,56.8436,56.8109,56.8109,11200.0
2013-02-20 15:10:00,86.87,86.92,86.87,86.91,4900.0,56.8109,56.8436,56.8109,56.8371,4900.0
2013-02-20 15:20:00,86.91,86.92,86.88,86.92,5100.0,56.8371,56.8436,56.8174,56.8436,5100.0
2013-02-20 15:30:00,86.94,86.94,86.89,86.91,9200.0,56.8567,56.8567,56.824,56.8371,9200.0
2013-02-20 15:40:00,86.91,86.95,86.9,86.94,13100.0,56.8371,56.8632,56.8305,56.8567,13100.0
2013-02-20 15:50:00,86.95,86.98,86.92,86.96,6200.0,56.8632,56.8828,56.8436,56.8698,6200.0
2013-02-21 09:30:00,86.96,87.02,86.96,86.98,7000.0,56.8698,56.909,56.8698,56.8828,7000.0
2013-02-21 09:40:00,87.02,87.02,86.97,87.01,1100.0,56.909,56.909,56.8763,56.9025,1100.0
2013-02-21 09:50:00,86.97,87.02,86.97,87.0,900.0,56.8763,56.909,56.8763,56.8959,900.0
2013-02-21 10:00:00,87.02,87.05,87.02,87.03,15300.0,56.909,56.9286,56.909,56.9155,15300.0
2013-02-21 10:10:00,87.05,87.05,87.0,87.0,4000.0,56.9286,56.9286,56.8959,56.8959,4000.0
2013-02-21 10:20:00,87.0,87.05,87.0,87.05,600.0,56.8959,56.9286,56.8959,56.9286,600.0
2013-02-21 10:30:00,87.01,87.05,87.01,87.01,2000.0,56.9025,56.9286,56.9025,56.9025,2000.0
2013-02-21 10:40:00,87.04,87.06,87.03,87.05,1800.0,56.9221,56.9352,56.9155,56.9286,1800.0
2013-02-21 10:50:00,87.0,87.05,87.0,87.05,1300.0,56.8959,56.9286,56.8959,56.9286,1300.0
2013-02-21 11:00:00,87.03,87.03,87.0,87.0,700.0,56.9155,56.9155,56.8959,56.8959,700.0
2013-02-21 11:10:00,87.04,87.04,87.02,87.04,1300.0,56.9221,56.9221,56.909,56.9221,1300.0
2013-02-21 11:20:00,87.03,87.04,87.03,87.04,3400.0,56.9155,56.9221,56.9155,56.9221,3400.0
2013-02-21 11:30:00,87.03,87.05,87.03,87.05,1300.0,56.9155,56.9286,56.9155,56.9286,1300.0
2013-02-21 11:40:00,87.04,87.04,87.0,87.0,13200.0,56.9221,56.9221,56.8959,56.8959,13200.0
2013-02-21 11:50:00,87.01,87.02,86.98,87.0,1900.0,56.9025,56.909,56.8828,56.8959,1900.0
2013-02-21 12:00:00,87.0,87.0,86.98,86.98,3200.0,56.8959,56.8959,56.8828,56.8828,3200.0
2013-02-21 12:10:00,87.0,87.0,86.96,86.96,33700.0,56.8959,56.8959,56.8698,56.8698,33700.0
2013-02-21 12:20:00,86.98,86.99,86.98,86.99,700.0,56.8828,56.8894,56.8828,56.8894,700.0
2013-02-21 12:30:00,86.99,87.0,86.96,86.96,4900.0,56.8894,56.8959,56.8698,56.8698,4900.0
2013-02-21 12:40:00,86.98,86.98,86.98,86.98,400.0,56.8828,56.8828,56.8828,56.8828,400.0
2013-02-21 12:50:00,86.99,87.01,86.98,87.0,26900.0,56.8894,56.9025,56.8828,56.8959,26900.0
2013-02-21 13:00:00,87.0,87.05,87.0,87.05,8600.0,56.8959,56.9286,56.8959,56.9286,8600.0
2013-02-21 13:10:00,87.05,87.05,87.04,87.05,400.0,56.9286,56.9286,56.9221,56.9286,400.0
2013-02-21 13:20:00,87.04,87.05,87.03,87.03,1600.0,56.9221,56.9286,56.9155,56.9155,1600.0
2013-02-21 13:30:00,87.03,87.03,87.02,87.02,600.0,56.9155,56.9155,56.909,56.909,600.0
2013-02-21 13:40:00,87.05,87.05,87.02,87.05,4800.0,56.9286,56.9286,56.909,56.9286,4800.0
2013-02-21 13:50:00,87.02,87.06,87.02,87.03,3800.0,56.909,56.9352,56.909,56.9155,3800.0
2013-02-21 14:00:00,87.02,87.04,87.02,87.04,2900.0,56.909,56.9221,56.909,56.9221,2900.0
2013-02-21 14:10:00,87.02,87.03,87.02,87.03,1100.0,56.909,56.9155,56.909,56.9155,1100.0
2013-02-21 14:20:00,87.03,87.06,87.03,87.03,13700.0,56.9155,56.9352,56.9155,56.9155,13700.0
2013-02-21 14:30:00,87.03,87.03,87.03,87.03,2400.0,56.9155,56.9155,56.9155,56.9155,2400.0
2013-02-21 14:40:00,87.0,87.03,87.0,87.0,1300.0,56.8959,56.9155,56.8959,56.8959,1300.0
2013-02-21 14:50:00,87.03,87.03,86.98,86.99,2100.0,56.9155,56.9155,56.8828,56.8894,2100.0
2013-02-21 15:00:00,86.98,86.98,86.95,86.95,3100.0,56.8828,56.8828,56.8632,56.8632,3100.0
2013-02-21 15:10:00,86.96,86.98,86.95,86.95,12500.0,56.8698,56.8828,56.8632,56.8632,12500.0
2013-02-21 15:20:00,86.97,86.99,86.93,86.93,12900.0,56.8763,56.8894,56.8501,56.8501,12900.0
2013-02-21 15:30:00,86.99,86.99,86.96,86.96,7300.0,56.8894,56.8894,56.8698,56.8698,7300.0
2013-02-21 15:40:00,86.96,86.99,86.96,86.99,1900.0,56.8698,56.8894,56.8698,56.8894,1900.0
2013-02-21 15:50:00,86.99,87.02,86.95,86.95,5700.0,56.8894,56.909,56.8632,56.8632,5700.0
2013-02-22 09:30:00,87.07,87.19,87.02,87.08,6500.0,56.9417,57.0202,56.909,56.9482,6500.0
2013-02-22 09:40:00,87.03,87.07,87.03,87.07,400.0,56.9155,56.9417,56.9155,56.9417,400.0
2013-02-22 09:50:00,87.1,87.13,87.07,87.13,2800.0,56.9613,56.9809,56.9417,56.9809,2800.0
2013-02-22 10:00:00,87.1,87.14,87.06,87.07,18200.0,56.9613,56.9875,56.9352,56.9417,18200.0
2013-02-22 10:10:00,87.07,87.15,87.07,87.15,6900.0,56.9417,56.994,56.9417,56.994,6900.0
2013-02-22 10:20:00,87.11,87.14,87.07,87.08,34900.0,56.9679,56.9875,56.9417,56.9482,34900.0
2013-02-22 10:30:00,87.12,87.15,87.08,87.1,6700.0,56.9744,56.994,56.9482,56.9613,6700.0
2013-02-22 10:40:00,87.12,87.12,87.09,87.09,200.0,56.9744,56.9744,56.9548,56.9548,200.0
2013-02-22 10:50:00,87.12,87.12,87.1,87.1,1200.0,56.9744,56.9744,56.9613,56.9613,1200.0
2013-02-22 11:00:00,87.1,87.1,87.09,87.09,600.0,56.9613,56.9613,56.9548,56.9548,600.0
2013-02-22 11:10:00,87.12,87.13,87.1,87.13,1700.0,56.9744,56.9809,56.9613,56.9809,1700.0
2013-02-22 11:20:00,87.13,87.14,87.11,87.14,27600.0,56.9809,56.9875,56.9679,56.9875,27600.0
2013-02-22 11:30:00,87.14,87.15,87.14,87.14,900.0,56.9875,56.994,56.9875,56.9875,900.0
2013-02-22 11:40:00,87.14,87.15,87.14,87.15,1700.0,56.9875,56.994,56.9875,56.994,1700.0
2013-02-22 11:50:00,87.15,87.15,87.11,87.13,1700.0,56.994,56.994,56.9679,56.9809,1700.0
2013-02-22 12:00:00,87.13,87.15,87.1,87.1,2400.0,56.9809,56.994,56.9613,56.9613,2400.0
2013-02-22 12:10:00,87.13,87.15,87.13,87.14,5700.0,56.9809,56.994,56.9809,56.9875,5700.0
2013-02-22 12:20:00,87.14,87.15,87.14,87.15,3100.0,56.9875,56.994,56.9875,56.994,3100.0
2013-02-22 12:30:00,87.13,87.15,87.1,87.13,6600.0,56.9809,56.994,56.9613,56.9809,6600.0
2013-02-22 12:40:00,87.14,87.14,87.12,87.14,4100.0,56.9875,56.9875,56.9744,56.9875,4100.0
2013-02-22 12:50:00,87.14,87.14,87.12,87.14,1000.0,56.9875,56.9875,56.9744,56.9875,1000.0
2013-02-22 13:00:00,87.13,87.13,87.1,87.11,1400.0,56.9809,56.9809,56.9613,56.9679,1400.0
2013-02-22 13:10:00,87.13,87.13,87.08,87.08,26100.0,56.9809,56.9809,56.9482,56.9482,26100.0
2013-02-22 13:20:00,87.07,87.12,87.06,87.07,50800.0,56.9417,56.9744,56.9352,56.9417,50800.0
2013-02-22 13:30:00,87.07,87.12,87.04,87.04,32400.0,56.9417,56.9744,56.9221,56.9221,32400.0
2013-02-22 13:40:00,87.04,87.05,87.03,87.03,19600.0,56.9221,56.9286,56.9155,56.9155,19600.0
2013-02-22 13:50:00,87.06,87.07,87.03,87.03,35800.0,56.9352,56.9417,56.9155,56.9155,35800.0
2013-02-22 14:00:00,87.03,87.11,87.03,87.1,6300.0,56.9155,56.9679,56.9155,56.9613,6300.0
2013-02-22 14:10:00,87.08,87.11,87.08,87.08,1600.0,56.9482,56.9679,56.9482,56.9482,1600.0
2013-02-22 14:20:00,87.11,87.12,87.07,87.1,8300.0,56.9679,56.9744,56.9417,56.9613,8300.0
2013-02-22 14:30:00,87.1,87.1,87.08,87.08,7700.0,56.9613,56.9613,56.9482,56.9482,7700.0
2013-02-22 14:40:00,87.1,87.1,87.08,87.08,9300.0,56.9613,56.9613,56.9482,56.9482,9300.0
2013-02-22 14:50:00,87.08,87.1,87.08,87.09,1500.0,56.9482,56.9613,56.9482,56.9548,1500.0
2013-02-22 15:00:00,87.1,87.15,87.09,87.1,6900.0,56.9613,56.994,56.9548,56.9613,6900.0
2013-02-22 15:10:00,87.14,87.15,87.1,87.15,6500.0,56.9875,56.994,56.9613,56.994,6500.0
2013-02-22 15:20:00,87.14,87.15,87.09,87.14,3300.0,56.9875,56.994,56.9548,56.9875,3300.0
2013-02-22 15:30:00,87.15,87.18,87.11,87.14,4100.0,56.994,57.0136,56.9679,56.9875,4100.0
2013-02-22 15:40:00,87.14,87.17,87.14,87.15,2700.0,56.9875,57.0071,56.9875,56.994,2700.0
2013-02-22 15:50:00,87.15,87.18,87.14,87.18,5000.0,56.994,57.0136,56.9875,57.0136,5000.0
2013-02-25 09:30:00,87.09,87.09,86.99,87.04,14200.0,56.9548,56.9548,56.8894,56.9221,14200.0
2013-02-25 09:40:00,86.99,87.07,86.99,86.99,2200.0,56.8894,56.9417,56.8894,56.8894,2200.0
2013-02-25 09:50:00,87.08,87.08,87.06,87.07,1900.0,56.9482,56.9482,56.9352,56.9417,1900.0
2013-02-25 10:00:00,87.08,87.09,87.04,87.05,4700.0,56.9482,56.9548,56.9221,56.9286,4700.0
2013-02-25 10:10:00,87.06,87.07,87.02,87.05,1300.0,56.9352,56.9417,56.909,56.9286,1300.0
2013-02-25 10:20:00,87.07,87.12,87.07,87.1,4100.0,56.9417,56.9744,56.9417,56.9613,4100.0
2013-02-25 10:30:00,87.1,87.18,87.09,87.17,5200.0,56.9613,57.0136,56.9548,57.0071,5200.0
2013-02-25 10:40:00,87.12,87.15,87.09,87.12,32300.0,56.9744,56.994,56.9548,56.9744,32300.0
2013-02-25 10:50:00,87.1,87.14,87.1,87.14,1600.0,56.9613,56.9875,56.9613,56.9875,1600.0
2013-02-25 11:00:00,87.16,87.16,87.15,87.15,1500.0,57.0006,57.0006,56.994,56.994,1500.0
2013-02-25 11:10:00,87.12,87.15,87.12,87.15,2200.0,56.9744,56.994,56.9744,56.994,2200.0
2013-02-25 11:20:00,87.15,87.19,87.13,87.19,3700.0,56.994,57.0202,56.9809,57.0202,3700.0
2013-02-25 11:30:00,87.19,87.22,87.18,87.22,3500.0,57.0202,57.0398,57.0136,57.0398,3500.0
2013-02-25 11:40:00,87.26,87.26,87.25,87.25,2900.0,57.0659,57.0659,57.0594,57.0594,2900.0
2013-02-25 11:50:00,87.28,87.28,87.26,87.27,1600.0,57.079,57.079,57.0659,57.0725,1600.0
2013-02-25 12:00:00,87.28,87.28,87.25,87.25,2700.0,57.079,57.079,57.0594,57.0594,2700.0
2013-02-25 12:10:00,87.25,87.27,87.23,87.26,2400.0,57.0594,57.0725,57.0463,57.0659,2400.0
2013-02-25 12:20:00,87.27,87.29,87.24,87.26,2400.0,57.0725,57.0856,57.0529,57.0659,2400.0
2013-02-25 12:30:00,87.29,87.29,87.25,87.27,1000.0,57.0856,57.0856,57.0594,57.0725,1000.0
2013-02-25 12:40:00,87.25,87.3,87.25,87.29,11300.0,57.0594,57.0921,57.0594,57.0856,11300.0
2013-02-25 12:50:00,87.27,87.3,87.26,87.29,2800.0,57.0725,57.0921,57.0659,57.0856,2800.0
2013-02-25 13:00:00,87.29,87.3,87.27,87.28,3900.0,57.0856,57.0921,57.0725,57.079,3900.0
2013-02-25 13:10:00,87.29,87.33,87.29,87.33,4800.0,57.0856,57.1117,57.0856,57.1117,4800.0
2013-02-25 13:20:00,87.29,87.33,87.29,87.33,400.0,57.0856,57.1117,57.0856,57.1117,400.0
2013-02-25 13:30:00,87.35,87.37,87.34,87.34,1000.0,57.1248,57.1379,57.1183,57.1183,1000.0
2013-02-25 13:40:00,87.37,87.39,87.36,87.39,400.0,57.1379,57.151,57.1313,57.151,400.0
2013-02-25 13:50:00,87.37,87.47,87.37,87.44,35500.0,57.1379,57.2033,57.1379,57.1837,35500.0
2013-02-25 14:00:00,87.47,87.52,87.42,87.51,18900.0,57.2033,57.236,57.1706,57.2294,18900.0
2013-02-25 14:10:00,87.46,87.5,87.4,87.4,4500.0,57.1967,57.2229,57.1575,57.1575,4500.0
2013-02-25 14:20:00,87.4,87.43,87.37,87.43,3500.0,57.1575,57.1771,57.1379,57.1771,3500.0
2013-02-25 14:30:00,87.4,87.4,87.37,87.37,5700.0,57.1575,57.1575,57.1379,57.1379,5700.0
2013-02-25 14:40:00,87.37,87.41,87.37,87.37,4900.0,57.1379,57.164,57.1379,57.1379,4900.0
2013-02-25 14:50:00,87.4,87.4,87.37,87.37,1200.0,57.1575,57.1575,57.1379,57.1379,1200.0
2013-02-25 15:00:00,87.37,87.4,87.37,87.38,5500.0,57.1379,57.1575,57.1379,57.1444,5500.0
2013-02-25 15:10:00,87.39,87.4,87.37,87.37,4700.0,57.151,57.1575,57.1379,57.1379,4700.0
2013-02-25 15:20:00,87.37,87.39,87.37,87.37,6100.0,57.1379,57.151,57.1379,57.1379,6100.0
2013-02-25 15:30:00,87.4,87.46,87.35,87.38,28500.0,57.1575,57.1967,57.1248,57.1444,28500.0
2013-02-25 15:40:00,87.38,87.39,87.32,87.33,13500.0,57.1444,57.151,57.1052,57.1117,13500.0
2013-02-25 15:50:00,87.36,87.4,87.32,87.33,20100.0,57.1313,57.1575,57.1052,57.1117,20100.0
2013-02-26 09:30:00,87.33,87.39,87.33,87.39,7700.0,57.1117,57.151,57.1117,57.151,7700.0
2013-02-26 09:40:00,87.39,87.43,87.36,87.43,43000.0,57.151,57.1771,57.1313,57.1771,43000.0
2013-02-26 09:50:00,87.44,87.44,87.42,87.43,1500.0,57.1837,57.1837,57.1706,57.1771,1500.0
2013-02-26 10:00:00,87.34,87.38,87.34,87.38,2400.0,57.1183,57.1444,57.1183,57.1444,2400.0
2013-02-26 10:10:00,87.39,87.44,87.39,87.44,600.0,57.151,57.1837,57.151,57.1837,600.0
2013-02-26 10:20:00,87.44,87.44,87.41,87.43,9100.0,57.1837,57.1837,57.164,57.1771,9100.0
2013-02-26 10:30:00,87.46,87.5,87.42,87.43,5900.0,57.1967,57.2229,57.1706,57.1771,5900.0
2013-02-26 10:40:00,87.46,87.47,87.46,87.47,700.0,57.1967,57.2033,57.1967,57.2033,700.0
2013-02-26 10:50:00,87.44,87.44,87.42,87.42,200.0,57.1837,57.1837,57.1706,57.1706,200.0
2013-02-26 11:00:00,87.5,87.53,87.5,87.53,900.0,57.2229,57.2425,57.2229,57.2425,900.0
2013-02-26 11:10:00,87.52,87.58,87.52,87.58,300.0,57.236,57.2752,57.236,57.2752,300.0
2013-02-26 11:20:00,87.51,87.58,87.51,87.51,3200.0,57.2294,57.2752,57.2294,57.2294,3200.0
2013-02-26 11:30:00,87.57,87.58,87.51,87.53,5500.0,57.2687,57.2752,57.2294,57.2425,5500.0
2013-02-26 11:40:00,87.55,87.58,87.52,87.52,1700.0,57.2556,57.2752,57.236,57.236,1700.0
2013-02-26 11:50:00,87.56,87.58,87.56,87.58,1200.0,57.2621,57.2752,57.2621,57.2752,1200.0
2013-02-26 12:00:00,87.58,87.58,87.58,87.58,2200.0,57.2752,57.2752,57.2752,57.2752,2200.0
2013-02-26 12:10:00,87.55,87.56,87.55,87.56,1200.0,57.2556,57.2621,57.2556,57.2621,1200.0
2013-02-26 12:20:00,87.54,87.54,87.53,87.53,2700.0,57.2491,57.2491,57.2425,57.2425,2700.0
2013-02-26 12:30:00,87.55,87.55,87.5,87.5,800.0,57.2556,57.2556,57.2229,57.2229,800.0
2013-02-26 12:40:00,87.49,87.49,87.44,87.44,2200.0,57.2164,57.2164,57.1837,57.1837,2200.0
2013-02-26 12:50:00,87.48,87.52,87.42,87.5,3100.0,57.2098,57.236,57.1706,57.2229,3100.0
2013-02-26 13:00:00,87.49,87.49,87.43,87.44,600.0,57.2164,57.2164,57.1771,57.1837,600.0
2013-02-26 13:10:00,87.52,87.54,87.44,87.54,1700.0,57.236,57.2491,57.1837,57.2491,1700.0
2013-02-26 13:20:00,87.49,87.53,87.45,87.53,1300.0,57.2164,57.2425,57.1902,57.2425,1300.0
2013-02-26 13:30:00,87.51,87.55,87.5,87.51,2800.0,57.2294,57.2556,57.2229,57.2294,2800.0
2013-02-26 13:40:00,87.51,87.55,87.42,87.48,14600.0,57.2294,57.2556,57.1706,57.2098,14600.0
2013-02-26 13:50:00,87.43,87.49,87.42,87.42,12100.0,57.1771,57.2164,57.1706,57.1706,12100.0
2013-02-26 14:00:00,87.45,87.5,87.43,87.46,14800.0,57.1902,57.2229,57.1771,57.1967,14800.0
2013-02-26 14:10:00,87.48,87.49,87.44,87.44,600.0,57.2098,57.2164,57.1837,57.1837,600.0
2013-02-26 14:20:00,87.43,87.5,87.41,87.42,2300.0,57.1771,57.2229,57.164,57.1706,2300.0
2013-02-26 14:30:00,87.41,87.45,87.4,87.41,10100.0,57.164,57.1902,57.1575,57.164,10100.0
2013-02-26 14:40:00,87.4,87.46,87.4,87.45,5800.0,57.1575,57.1967,57.1575,57.1902,5800.0
2013-02-26 14:50:00,87.42,87.47,87.41,87.47,3700.0,57.1706,57.2033,57.164,57.2033,3700.0
2013-02-26 15:00:00,87.47,87.48,87.42,87.42,4300.0,57.2033,57.2098,57.1706,57.1706,4300.0
2013-02-26 15:10:00,87.45,87.49,87.44,87.48,5400.0,57.1902,57.2164,57.1837,57.2098,5400.0
2013-02-26 15:20:00,87.48,87.48,87.43,87.43,2300.0,57.2098,57.2098,57.1771,57.1771,2300.0
2013-02-26 15:30:00,87.43,87.46,87.43,87.44,3600.0,57.1771,57.1967,57.1771,57.1837,3600.0
2013-02-26 15:40:00,87.41,87.43,87.41,87.41,1100.0,57.164,57.1771,57.164,57.164,1100.0
2013-02-26 15:50:00,87.41,87.44,87.33,87.33,19000.0,57.164,57.1837,57.1117,57.1117,19000.0
2013-02-27 09:30:00,87.67,87.67,87.49,87.49,7500.0,57.3341,57.3341,57.2164,57.2164,7500.0
2013-02-27 09:40:00,87.49,87.54,87.44,87.45,1200.0,57.2164,57.2491,57.1837,57.1902,1200.0
2013-02-27 09:50:00,87.44,87.5,87.44,87.5,4700.0,57.1837,57.2229,57.1837,57.2229,4700.0
2013-02-27 10:00:00,87.5,87.5,87.46,87.46,500.0,57.2229,57.2229,57.1967,57.1967,500.0
2013-02-27 10:10:00,87.46,87.5,87.45,87.45,1300.0,57.1967,57.2229,57.1902,57.1902,1300.0
2013-02-27 10:20:00,87.45,87.46,87.4,87.46,5100.0,57.1902,57.1967,57.1575,57.1967,5100.0
2013-02-27 10:30:00,87.43,87.45,87.43,87.45,2700.0,57.1771,57.1902,57.1771,57.1902,2700.0
2013-02-27 10:40:00,87.43,87.48,87.43,87.48,3900.0,57.1771,57.2098,57.1771,57.2098,3900.0
2013-02-27 10:50:00,87.46,87.5,87.43,87.46,2500.0,57.1967,57.2229,57.1771,57.1967,2500.0
2013-02-27 11:00:00,87.46,87.48,87.43,87.43,4100.0,57.1967,57.2098,57.1771,57.1771,4100.0
2013-02-27 11:10:00,87.46,87.46,87.37,87.45,1500.0,57.1967,57.1967,57.1379,57.1902,1500.0
2013-02-27 11:20:00,87.41,87.43,87.38,87.38,2000.0,57.164,57.1771,57.1444,57.1444,2000.0
2013-02-27 11:30:00,87.43,87.43,87.36,87.36,1500.0,57.1771,57.1771,57.1313,57.1313,1500.0
2013-02-27 11:40:00,87.39,87.41,87.38,87.4,900.0,57.151,57.164,57.1444,57.1575,900.0
2013-02-27 11:50:00,87.42,87.43,87.39,87.42,1400.0,57.1706,57.1771,57.151,57.1706,1400.0
2013-02-27 12:00:00,87.4,87.42,87.4,87.4,1100.0,57.1575,57.1706,57.1575,57.1575,1100.0
2013-02-27 12:10:00,87.4,87.44,87.4,87.4,2500.0,57.1575,57.1837,57.1575,57.1575,2500.0
2013-02-27 12:20:00,87.41,87.43,87.4,87.42,1300.0,57.164,57.1771,57.1575,57.1706,1300.0
2013-02-27 12:30:00,87.4,87.43,87.4,87.41,2200.0,57.1575,57.1771,57.1575,57.164,2200.0
2013-02-27 12:40:00,87.43,87.43,87.41,87.42,4700.0,57.1771,57.1771,57.164,57.1706,4700.0
2013-02-27 12:50:00,87.46,87.52,87.46,87.5,6200.0,57.1967,57.236,57.1967,57.2229,6200.0
2013-02-27 13:00:00,87.5,87.5,87.42,87.42,1600.0,57.2229,57.2229,57.1706,57.1706,1600.0
2013-02-27 13:10:00,87.46,87.46,87.46,87.46,200.0,57.1967,57.1967,57.1967,57.1967,200.0
2013-02-27 13:20:00,87.46,87.53,87.44,87.53,3700.0,57.1967,57.2425,57.1837,57.2425,3700.0
2013-02-27 13:30:00,87.52,87.52,87.45,87.46,4200.0,57.236,57.236,57.1902,57.1967,4200.0
2013-02-27 13:40:00,87.51,87.51,87.46,87.48,2000.0,57.2294,57.2294,57.1967,57.2098,2000.0
2013-02-27 13:50:00,87.5,87.5,87.43,87.48,14500.0,57.2229,57.2229,57.1771,57.2098,14500.0
2013-02-27 14:00:00,87.43,87.46,87.43,87.44,900.0,57.1771,57.1967,57.1771,57.1837,900.0
2013-02-27 14:10:00,87.45,87.47,87.39,87.45,9200.0,57.1902,57.2033,57.151,57.1902,9200.0
2013-02-27 14:20:00,87.43,87.45,87.43,87.43,4200.0,57.1771,57.1902,57.1771,57.1771,4200.0
2013-02-27 14:30:00,87.41,87.41,87.41,87.41,100.0,57.164,57.164,57.164,57.164,100.0
2013-02-27 14:40:00,87.41,87.45,87.35,87.36,7600.0,57.164,57.1902,57.1248,57.1313,7600.0
2013-02-27 14:50:00,87.4,87.4,87.38,87.39,7700.0,57.1575,57.1575,57.1444,57.151,7700.0
2013-02-27 15:00:00,87.39,87.4,87.35,87.4,5000.0,57.151,57.1575,57.1248,57.1575,5000.0
2013-02-27 15:10:00,87.38,87.4,87.36,87.36,3700.0,57.1444,57.1575,57.1313,57.1313,3700.0
2013-02-27 15:20:00,87.4,87.4,87.37,87.37,2000.0,57.1575,57.1575,57.1379,57.1379,2000.0
2013-02-27 15:30:00,87.39,87.4,87.36,87.4,2800.0,57.151,57.1575,57.1313,57.1575,2800.0
2013-02-27 15:40:00,87.4,87.4,87.36,87.37,4100.0,57.1575,57.1575,57.1313,57.1379,4100.0
2013-02-27 15:50:00,87.36,87.38,87.34,87.34,18400.0,57.1313,57.1444,57.1183,57.1183,18400.0
2013-02-28 09:30:00,87.3,87.3,87.24,87.24,9500.0,57.24,57.24,57.2006,57.2006,9500.0
2013-02-28 09:40:00,87.25,87.27,87.21,87.23,2600.0,57.2072,57.2203,57.1809,57.1941,2600.0
2013-02-28 09:50:00,87.26,87.26,87.23,87.23,1800.0,57.2137,57.2137,57.1941,57.1941,1800.0
2013-02-28 10:00:00,87.22,87.28,87.22,87.24,3600.0,57.1875,57.2268,57.1875,57.2006,3600.0
2013-02-28 10:10:00,87.22,87.28,87.22,87.27,2300.0,57.1875,57.2268,57.1875,57.2203,2300.0
2013-02-28 10:20:00,87.27,87.29,87.25,87.28,6300.0,57.2203,57.2334,57.2072,57.2268,6300.0
2013-02-28 10:30:00,87.27,87.29,87.27,87.29,6400.0,57.2203,57.2334,57.2203,57.2334,6400.0
2013-02-28 10:40:00,87.28,87.29,87.26,87.26,1100.0,57.2268,57.2334,57.2137,57.2137,1100.0
2013-02-28 10:50:00,87.27,87.29,87.25,87.28,2400.0,57.2203,57.2334,57.2072,57.2268,2400.0
2013-02-28 11:00:00,87.27,87.28,87.22,87.26,3100.0,57.2203,57.2268,57.1875,57.2137,3100.0
2013-02-28 11:10:00,87.25,87.25,87.25,87.25,900.0,57.2072,57.2072,57.2072,57.2072,900.0
2013-02-28 11:20:00,87.25,87.27,87.24,87.27,1600.0,57.2072,57.2203,57.2006,57.2203,1600.0
2013-02-28 11:30:00,87.25,87.28,87.23,87.23,4700.0,57.2072,57.2268,57.1941,57.1941,4700.0
2013-02-28 11:40:00,87.27,87.28,87.23,87.28,900.0,57.2203,57.2268,57.1941,57.2268,900.0
2013-02-28 11:50:00,87.29,87.29,87.25,87.26,900.0,57.2334,57.2334,57.2072,57.2137,900.0
2013-02-28 12:00:00,87.26,87.28,87.24,87.24,2100.0,57.2137,57.2268,57.2006,57.2006,2100.0
2013-02-28 12:10:00,87.25,87.29,87.25,87.25,1300.0,57.2072,57.2334,57.2072,57.2072,1300.0
2013-02-28 12:20:00,87.25,87.28,87.23,87.26,8600.0,57.2072,57.2268,57.1941,57.2137,8600.0
2013-02-28 12:30:00,87.21,87.23,87.21,87.21,2000.0,57.1809,57.1941,57.1809,57.1809,2000.0
2013-02-28 12:40:00,87.2,87.22,87.2,87.21,2800.0,57.1744,57.1875,57.1744,57.1809,2800.0
2013-02-28 12:50:00,87.21,87.24,87.18,87.2,17600.0,57.1809,57.2006,57.1613,57.1744,17600.0
2013-02-28 13:00:00,87.17,87.18,87.15,87.15,1800.0,57.1547,57.1613,57.1416,57.1416,1800.0
2013-02-28 13:10:00,87.14,87.15,87.14,87.14,600.0,57.1351,57.1416,57.1351,57.1351,600.0
2013-02-28 13:20:00,87.12,87.17,87.12,87.17,2600.0,57.1219,57.1547,57.1219,57.1547,2600.0
2013-02-28 13:30:00,87.16,87.19,87.13,87.18,1600.0,57.1482,57.1678,57.1285,57.1613,1600.0
2013-02-28 13:40:00,87.17,87.19,87.15,87.17,1400.0,57.1547,57.1678,57.1416,57.1547,1400.0
2013-02-28 13:50:00,87.15,87.21,87.15,87.21,10900.0,57.1416,57.1809,57.1416,57.1809,10900.0
2013-02-28 14:00:00,87.14,87.22,87.14,87.14,1100.0,57.1351,57.1875,57.1351,57.1351,1100.0
2013-02-28 14:10:00,87.22,87.22,87.14,87.14,1300.0,57.1875,57.1875,57.1351,57.1351,1300.0
2013-02-28 14:20:00,87.2,87.24,87.14,87.23,2600.0,57.1744,57.2006,57.1351,57.1941,2600.0
2013-02-28 14:30:00,87.21,87.23,87.14,87.14,5900.0,57.1809,57.1941,57.1351,57.1351,5900.0
2013-02-28 14:40:00,87.15,87.22,87.14,87.21,6800.0,57.1416,57.1875,57.1351,57.1809,6800.0
2013-02-28 14:50:00,87.21,87.22,87.19,87.21,3000.0,57.1809,57.1875,57.1678,57.1809,3000.0
2013-02-28 15:00:00,87.19,87.22,87.19,87.19,1900.0,57.1678,57.1875,57.1678,57.1678,1900.0
2013-02-28 15:10:00,87.19,87.22,87.19,87.2,3800.0,57.1678,57.1875,57.1678,57.1744,3800.0
2013-02-28 15:20:00,87.19,87.23,87.19,87.23,2500.0,57.1678,57.1941,57.1678,57.1941,2500.0
2013-02-28 15:30:00,87.21,87.27,87.19,87.19,9200.0,57.1809,57.2203,57.1678,57.1678,9200.0
2013-02-28 15:40:00,87.21,87.25,87.19,87.23,2100.0,57.1809,57.2072,57.1678,57.1941,2100.0
2013-02-28 15:50:00,87.19,87.29,87.19,87.27,9600.0,57.1678,57.2334,57.1678,57.2203,9600.0
2013-03-01 09:30:00,87.39,87.39,87.32,87.33,6700.0,57.299,57.299,57.2531,57.2596,6700.0
2013-03-01 09:40:00,87.38,87.38,87.35,87.35,1500.0,57.2924,57.2924,57.2727,57.2727,1500.0
2013-03-01 09:50:00,87.4,87.42,87.4,87.41,2800.0,57.3055,57.3186,57.3055,57.3121,2800.0
2013-03-01 10:00:00,87.41,87.43,87.41,87.43,300.0,57.3121,57.3252,57.3121,57.3252,300.0
2013-03-01 10:10:00,87.43,87.43,87.36,87.4,3000.0,57.3252,57.3252,57.2793,57.3055,3000.0
2013-03-01 10:20:00,87.4,87.4,87.35,87.35,800.0,57.3055,57.3055,57.2727,57.2727,800.0
2013-03-01 10:30:00,87.35,87.36,87.31,87.33,15000.0,57.2727,57.2793,57.2465,57.2596,15000.0
2013-03-01 10:40:00,87.34,87.34,87.27,87.28,2000.0,57.2662,57.2662,57.2203,57.2268,2000.0
2013-03-01 10:50:00,87.28,87.38,87.28,87.29,3900.0,57.2268,57.2924,57.2268,57.2334,3900.0
2013-03-01 11:00:00,87.33,87.36,87.28,87.36,23900.0,57.2596,57.2793,57.2268,57.2793,23900.0
2013-03-01 11:10:00,87.35,87.38,87.35,87.38,2500.0,57.2727,57.2924,57.2727,57.2924,2500.0
2013-03-01 11:20:00,87.4,87.4,87.34,87.37,700.0,57.3055,57.3055,57.2662,57.2859,700.0
2013-03-01 11:30:00,87.4,87.41,87.34,87.35,3000.0,57.3055,57.3121,57.2662,57.2727,3000.0
2013-03-01 11:40:00,87.35,87.43,87.34,87.39,3200.0,57.2727,57.3252,57.2662,57.299,3200.0
2013-03-01 11:50:00,87.41,87.44,87.4,87.44,1400.0,57.3121,57.3318,57.3055,57.3318,1400.0
2013-03-01 12:00:00,87.42,87.42,87.37,87.41,1000.0,57.3186,57.3186,57.2859,57.3121,1000.0
2013-03-01 12:10:00,87.38,87.44,87.38,87.41,11800.0,57.2924,57.3318,57.2924,57.3121,11800.0
2013-03-01 12:20:00,87.42,87.43,87.38,87.42,37000.0,57.3186,57.3252,57.2924,57.3186,37000.0
2013-03-01 12:30:00,87.38,87.42,87.37,87.4,18200.0,57.2924,57.3186,57.2859,57.3055,18200.0
2013-03-01 12:40:00,87.38,87.42,87.38,87.42,600.0,57.2924,57.3186,57.2924,57.3186,600.0
2013-03-01 12:50:00,87.42,87.42,87.38,87.41,2500.0,57.3186,57.3186,57.2924,57.3121,2500.0
2013-03-01 13:00:00,87.42,87.42,87.42,87.42,300.0,57.3186,57.3186,57.3186,57.3186,300.0
2013-03-01 13:10:00,87.38,87.42,87.38,87.42,2500.0,57.2924,57.3186,57.2924,57.3186,2500.0
2013-03-01 13:20:00,87.41,87.41,87.37,87.37,1500.0,57.3121,57.3121,57.2859,57.2859,1500.0
2013-03-01 13:30:00,87.42,87.42,87.37,87.42,800.0,57.3186,57.3186,57.2859,57.3186,800.0
2013-03-01 13:40:00,87.42,87.42,87.38,87.39,1100.0,57.3186,57.3186,57.2924,57.299,1100.0
2013-03-01 13:50:00,87.41,87.42,87.41,87.42,3500.0,57.3121,57.3186,57.3121,57.3186,3500.0
2013-03-01 14:00:00,87.43,87.43,87.4,87.4,5500.0,57.3252,57.3252,57.3055,57.3055,5500.0
2013-03-01 14:10:00,87.44,87.44,87.4,87.42,1700.0,57.3318,57.3318,57.3055,57.3186,1700.0
2013-03-01 14:20:00,87.44,87.44,87.41,87.44,2300.0,57.3318,57.3318,57.3121,57.3318,2300.0
2013-03-01 14:30:00,87.43,87.44,87.41,87.43,11000.0,57.3252,57.3318,57.3121,57.3252,11000.0
2013-03-01 14:40:00,87.41,87.45,87.36,87.44,10800.0,57.3121,57.3383,57.2793,57.3318,10800.0
2013-03-01 14:50:00,87.4,87.45,87.39,87.44,3400.0,57.3055,57.3383,57.299,57.3318,3400.0
2013-03-01 15:00:00,87.39,87.43,87.39,87.42,6400.0,57.299,57.3252,57.299,57.3186,6400.0
2013-03-01 15:10:00,87.39,87.43,87.39,87.4,5400.0,57.299,57.3252,57.299,57.3055,5400.0
2013-03-01 15:20:00,87.39,87.43,87.39,87.4,2200.0,57.299,57.3252,57.299,57.3055,2200.0
2013-03-01 15:30:00,87.39,87.45,87.39,87.41,12600.0,57.299,57.3383,57.299,57.3121,12600.0
2013-03-01 15:40:00,87.43,87.45,87.43,87.45,9300.0,57.3252,57.3383,57.3252,57.3383,9300.0
2013-03-01 15:50:00,87.45,87.46,87.43,87.46,11300.0,57.3383,57.3449,57.3252,57.3449,11300.0
2013-03-04 09:30:00,87.4,87.42,87.32,87.42,19300.0,57.3055,57.3186,57.2531,57.3186,19300.0
2013-03-04 09:40:00,87.4,87.42,87.38,87.38,1400.0,57.3055,57.3186,57.2924,57.2924,1400.0
2013-03-04 09:50:00,87.42,87.42,87.34,87.36,6800.0,57.3186,57.3186,57.2662,57.2793,6800.0
2013-03-04 10:00:00,87.36,87.37,87.35,87.37,3600.0,57.2793,57.2859,57.2727,57.2859,3600.0
2013-03-04 10:10:00,87.37,87.41,87.34,87.4,6500.0,57.2859,57.3121,57.2662,57.3055,6500.0
2013-03-04 10:20:00,87.4,87.41,87.37,87.37,2300.0,57.3055,57.3121,57.2859,57.2859,2300.0
2013-03-04 10:30:00,87.38,87.4,87.37,87.4,2200.0,57.2924,57.3055,57.2859,57.3055,2200.0
2013-03-04 10:40:00,87.39,87.39,87.38,87.38,1400.0,57.299,57.299,57.2924,57.2924,1400.0
2013-03-04 10:50:00,87.38,87.4,87.35,87.38,2200.0,57.2924,57.3055,57.2727,57.2924,2200.0
2013-03-04 11:00:00,87.37,87.37,87.35,87.36,7300.0,57.2859,57.2859,57.2727,57.2793,7300.0
2013-03-04 11:10:00,87.37,87.37,87.36,87.36,500.0,57.2859,57.2859,57.2793,57.2793,500.0
2013-03-04 11:20:00,87.35,87.37,87.32,87.37,1600.0,57.2727,57.2859,57.2531,57.2859,1600.0
2013-03-04 11:30:00,87.36,87.38,87.34,87.37,4900.0,57.2793,57.2924,57.2662,57.2859,4900.0
2013-03-04 11:40:00,87.38,87.38,87.33,87.33,13800.0,57.2924,57.2924,57.2596,57.2596,13800.0
2013-03-04 11:50:00,87.33,87.37,87.32,87.32,9500.0,57.2596,57.2859,57.2531,57.2531,9500.0
2013-03-04 12:00:00,87.33,87.36,87.28,87.36,14600.0,57.2596,57.2793,57.2268,57.2793,14600.0
2013-03-04 12:10:00,87.35,87.36,87.32,87.35,9600.0,57.2727,57.2793,57.2531,57.2727,9600.0
2013-03-04 12:20:00,87.35,87.38,87.32,87.38,10300.0,57.2727,57.2924,57.2531,57.2924,10300.0
2013-03-04 12:30:00,87.37,87.39,87.37,87.39,7000.0,57.2859,57.299,57.2859,57.299,7000.0
2013-03-04 12:40:00,87.39,87.39,87.36,87.36,3400.0,57.299,57.299,57.2793,57.2793,3400.0
2013-03-04 12:50:00,87.36,87.37,87.36,87.37,7200.0,57.2793,57.2859,57.2793,57.2859,7200.0
2013-03-04 13:00:00,87.37,87.37,87.35,87.35,3500.0,57.2859,57.2859,57.2727,57.2727,3500.0
2013-03-04 13:10:00,87.37,87.37,87.35,87.35,5300.0,57.2859,57.2859,57.2727,57.2727,5300.0
2013-03-04 13:20:00,87.35,87.36,87.34,87.36,3000.0,57.2727,57.2793,57.2662,57.2793,3000.0
2013-03-04 13:30:00,87.36,87.36,87.34,87.36,3900.0,57.2793,57.2793,57.2662,57.2793,3900.0
2013-03-04 13:40:00,87.36,87.36,87.35,87.36,2000.0,57.2793,57.2793,57.2727,57.2793,2000.0
2013-03-04 13:50:00,87.36,87.36,87.3,87.33,20800.0,57.2793,57.2793,57.24,57.2596,20800.0
2013-03-04 14:00:00,87.36,87.36,87.33,87.33,5500.0,57.2793,57.2793,57.2596,57.2596,5500.0
2013-03-04 14:10:00,87.35,87.36,87.35,87.36,2200.0,57.2727,57.2793,57.2727,57.2793,2200.0
2013-03-04 14:20:00,87.36,87.36,87.31,87.33,13700.0,57.2793,57.2793,57.2465,57.2596,13700.0
2013-03-04 14:30:00,87.33,87.38,87.33,87.35,35400.0,57.2596,57.2924,57.2596,57.2727,35400.0
2013-03-04 14:40:00,87.36,87.36,87.34,87.35,19600.0,57.2793,57.2793,57.2662,57.2727,19600.0
2013-03-04 14:50:00,87.36,87.38,87.34,87.34,11700.0,57.2793,57.2924,57.2662,57.2662,11700.0
2013-03-04 15:00:00,87.35,87.36,87.28,87.36,5400.0,57.2727,57.2793,57.2268,57.2793,5400.0
2013-03-04 15:10:00,87.35,87.38,87.29,87.35,2500.0,57.2727,57.2924,57.2334,57.2727,2500.0
2013-03-04 15:20:00,87.35,87.39,87.35,87.37,2500.0,57.2727,57.299,57.2727,57.2859,2500.0
2013-03-04 15:30:00,87.39,87.39,87.35,87.37,2200.0,57.299,57.299,57.2727,57.2859,2200.0
2013-03-04 15:40:00,87.37,87.38,87.35,87.38,6900.0,57.2859,57.2924,57.2727,57.2924,6900.0
2013-03-04 15:50:00,87.38,87.38,87.35,87.37,7400.0,57.2924,57.2924,57.2727,57.2859,7400.0
2013-03-05 09:30:00,87.4,87.4,87.29,87.29,7200.0,57.3055,57.3055,57.2334,57.2334,7200.0
2013-03-05 09:40:00,87.26,87.32,87.26,87.32,1100.0,57.2137,57.2531,57.2137,57.2531,1100.0
2013-03-05 09:50:00,87.33,87.33,87.33,87.33,700.0,57.2596,57.2596,57.2596,57.2596,700.0
2013-03-05 10:00:00,87.32,87.33,87.3,87.33,1700.0,57.2531,57.2596,57.24,57.2596,1700.0
2013-03-05 10:10:00,87.35,87.36,87.32,87.32,2500.0,57.2727,57.2793,57.2531,57.2531,2500.0
2013-03-05 10:20:00,87.33,87.33,87.33,87.33,400.0,57.2596,57.2596,57.2596,57.2596,400.0
2013-03-05 10:30:00,87.31,87.31,87.28,87.29,3500.0,57.2465,57.2465,57.2268,57.2334,3500.0
2013-03-05 10:40:00,87.29,87.31,87.29,87.3,1800.0,57.2334,57.2465,57.2334,57.24,1800.0
2013-03-05 10:50:00,87.3,87.32,87.29,87.32,1700.0,57.24,57.2531,57.2334,57.2531,1700.0
2013-03-05 11:00:00,87.3,87.32,87.29,87.29,1800.0,57.24,57.2531,57.2334,57.2334,1800.0
2013-03-05 11:10:00,87.29,87.32,87.27,87.31,6900.0,57.2334,57.2531,57.2203,57.2465,6900.0
2013-03-05 11:20:00,87.33,87.34,87.33,87.34,12100.0,57.2596,57.2662,57.2596,57.2662,12100.0
2013-03-05 11:30:00,87.35,87.39,87.35,87.39,2200.0,57.2727,57.299,57.2727,57.299,2200.0
2013-03-05 11:40:00,87.38,87.38,87.31,87.38,4700.0,57.2924,57.2924,57.2465,57.2924,4700.0
2013-03-05 11:50:00,87.38,87.38,87.35,87.36,4900.0,57.2924,57.2924,57.2727,57.2793,4900.0
2013-03-05 12:00:00,87.37,87.37,87.32,87.36,1700.0,57.2859,57.2859,57.2531,57.2793,1700.0
2013-03-05 12:10:00,87.32,87.41,87.3,87.4,14500.0,57.2531,57.3121,57.24,57.3055,14500.0
2013-03-05 12:20:00,87.38,87.38,87.37,87.38,500.0,57.2924,57.2924,57.2859,57.2924,500.0
2013-03-05 12:30:00,87.41,87.41,87.39,87.39,700.0,57.3121,57.3121,57.299,57.299,700.0
2013-03-05 12:40:00,87.39,87.39,87.39,87.39,1600.0,57.299,57.299,57.299,57.299,1600.0
2013-03-05 12:50:00,87.39,87.39,87.37,87.37,3900.0,57.299,57.299,57.2859,57.2859,3900.0
2013-03-05 13:00:00,87.38,87.41,87.36,87.41,7500.0,57.2924,57.3121,57.2793,57.3121,7500.0
2013-03-05 13:10:00,87.41,87.41,87.37,87.39,800.0,57.3121,57.3121,57.2859,57.299,800.0
2013-03-05 13:20:00,87.41,87.41,87.39,87.4,4200.0,57.3121,57.3121,57.299,57.3055,4200.0
2013-03-05 13:30:00,87.4,87.43,87.39,87.42,5000.0,57.3055,57.3252,57.299,57.3186,5000.0
2013-03-05 13:40:00,87.41,87.42,87.39,87.39,1100.0,57.3121,57.3186,57.299,57.299,1100.0
2013-03-05 13:50:00,87.42,87.42,87.4,87.4,1500.0,57.3186,57.3186,57.3055,57.3055,1500.0
2013-03-05 14:00:00,87.43,87.43,87.39,87.43,3100.0,57.3252,57.3252,57.299,57.3252,3100.0
2013-03-05 14:10:00,87.41,87.44,87.4,87.44,1500.0,57.3121,57.3318,57.3055,57.3318,1500.0
2013-03-05 14:20:00,87.42,87.43,87.41,87.41,5100.0,57.3186,57.3252,57.3121,57.3121,5100.0
2013-03-05 14:30:00,87.41,87.45,87.4,87.4,4000.0,57.3121,57.3383,57.3055,57.3055,4000.0
2013-03-05 14:40:00,87.42,87.45,87.4,87.4,5900.0,57.3186,57.3383,57.3055,57.3055,5900.0
2013-03-05 14:50:00,87.41,87.42,87.4,87.41,2300.0,57.3121,57.3186,57.3055,57.3121,2300.0
2013-03-05 15:00:00,87.41,87.43,87.41,87.42,4300.0,57.3121,57.3252,57.3121,57.3186,4300.0
2013-03-05 15:10:00,87.43,87.43,87.35,87.41,15000.0,57.3252,57.3252,57.2727,57.3121,15000.0
2013-03-05 15:20:00,87.38,87.43,87.33,87.33,10300.0,57.2924,57.3252,57.2596,57.2596,10300.0
2013-03-05 15:30:00,87.37,87.4,87.34,87.34,4900.0,57.2859,57.3055,57.2662,57.2662,4900.0
2013-03-05 15:40:00,87.37,87.41,87.33,87.41,2600.0,57.2859,57.3121,57.2596,57.3121,2600.0
2013-03-05 15:50:00,87.38,87.42,87.38,87.41,8000.0,57.2924,57.3186,57.2924,57.3121,8000.0
2013-03-06 09:30:00,87.26,87.28,87.19,87.26,17000.0,57.2137,57.2268,57.1678,57.2137,17000.0
2013-03-06 09:40:00,87.26,87.29,87.21,87.29,2700.0,57.2137,57.2334,57.1809,57.2334,2700.0
2013-03-06 09:50:00,87.23,87.23,87.23,87.23,800.0,57.1941,57.1941,57.1941,57.1941,800.0
2013-03-06 10:00:00,87.27,87.29,87.23,87.29,1200.0,57.2203,57.2334,57.1941,57.2334,1200.0
2013-03-06 10:10:00,87.33,87.33,87.29,87.29,1100.0,57.2596,57.2596,57.2334,57.2334,1100.0
2013-03-06 10:20:00,87.3,87.32,87.29,87.29,1000.0,57.24,57.2531,57.2334,57.2334,1000.0
2013-03-06 10:30:00,87.29,87.34,87.29,87.33,5400.0,57.2334,57.2662,57.2334,57.2596,5400.0
2013-03-06 10:40:00,87.3,87.34,87.29,87.32,5200.0,57.24,57.2662,57.2334,57.2531,5200.0
2013-03-06 10:50:00,87.33,87.35,87.29,87.29,15200.0,57.2596,57.2727,57.2334,57.2334,15200.0
2013-03-06 11:00:00,87.34,87.35,87.3,87.3,2300.0,57.2662,57.2727,57.24,57.24,2300.0
2013-03-06 11:10:00,87.34,87.35,87.3,87.33,1900.0,57.2662,57.2727,57.24,57.2596,1900.0
2013-03-06 11:20:00,87.31,87.34,87.31,87.31,1000.0,57.2465,57.2662,57.2465,57.2465,1000.0
2013-03-06 11:30:00,87.29,87.34,87.29,87.34,2700.0,57.2334,57.2662,57.2334,57.2662,2700.0
2013-03-06 11:40:00,87.34,87.34,87.29,87.33,1000.0,57.2662,57.2662,57.2334,57.2596,1000.0
2013-03-06 11:50:00,87.34,87.34,87.32,87.32,1400.0,57.2662,57.2662,57.2531,57.2531,1400.0
2013-03-06 12:00:00,87.29,87.33,87.29,87.29,2200.0,57.2334,57.2596,57.2334,57.2334,2200.0
2013-03-06 12:10:00,87.32,87.33,87.29,87.32,2700.0,57.2531,57.2596,57.2334,57.2531,2700.0
2013-03-06 12:20:00,87.33,87.34,87.3,87.32,17700.0,57.2596,57.2662,57.24,57.2531,17700.0
2013-03-06 12:30:00,87.33,87.34,87.3,87.3,6400.0,57.2596,57.2662,57.24,57.24,6400.0
2013-03-06 12:40:00,87.3,87.32,87.24,87.26,3800.0,57.24,57.2531,57.2006,57.2137,3800.0
2013-03-06 12:50:00,87.3,87.3,87.26,87.29,2800.0,57.24,57.24,57.2137,57.2334,2800.0
2013-03-06 13:00:00,87.29,87.29,87.26,87.29,2200.0,57.2334,57.2334,57.2137,57.2334,2200.0
2013-03-06 13:10:00,87.26,87.27,87.26,87.27,900.0,57.2137,57.2203,57.2137,57.2203,900.0
2013-03-06 13:20:00,87.26,87.28,87.26,87.28,2500.0,57.2137,57.2268,57.2137,57.2268,2500.0
2013-03-06 13:30:00,87.24,87.28,87.24,87.26,3300.0,57.2006,57.2268,57.2006,57.2137,3300.0
2013-03-06 13:40:00,87.24,87.28,87.24,87.27,3700.0,57.2006,57.2268,57.2006,57.2203,3700.0
2013-03-06 13:50:00,87.24,87.28,87.24,87.26,9900.0,57.2006,57.2268,57.2006,57.2137,9900.0
2013-03-06 14:00:00,87.27,87.3,87.25,87.25,8500.0,57.2203,57.24,57.2072,57.2072,8500.0
2013-03-06 14:10:00,87.29,87.3,87.26,87.27,3200.0,57.2334,57.24,57.2137,57.2203,3200.0
2013-03-06 14:20:00,87.28,87.28,87.27,87.27,8000.0,57.2268,57.2268,57.2203,57.2203,8000.0
2013-03-06 14:30:00,87.27,87.28,87.23,87.24,9900.0,57.2203,57.2268,57.1941,57.2006,9900.0
2013-03-06 14:40:00,87.27,87.28,87.23,87.28,3500.0,57.2203,57.2268,57.1941,57.2268,3500.0
2013-03-06 14:50:00,87.25,87.26,87.23,87.25,15800.0,57.2072,57.2137,57.1941,57.2072,15800.0
2013-03-06 15:00:00,87.25,87.26,87.24,87.25,6300.0,57.2072,57.2137,57.2006,57.2072,6300.0
2013-03-06 15:10:00,87.26,87.26,87.23,87.23,3000.0,57.2137,57.2137,57.1941,57.1941,3000.0
2013-03-06 15:20:00,87.26,87.27,87.18,87.23,11600.0,57.2137,57.2203,57.1613,57.1941,11600.0
2013-03-06 15:30:00,87.24,87.26,87.18,87.2,5200.0,57.2006,57.2137,57.1613,57.1744,5200.0
2013-03-06 15:40:00,87.24,87.28,87.19,87.26,13100.0,57.2006,57.2268,57.1678,57.2137,13100.0
2013-03-06 15:50:00,87.26,87.26,87.18,87.23,4700.0,57.2137,57.2137,57.1613,57.1941,4700.0
2013-03-07 09:30:00,87.2,87.2,87.15,87.16,16200.0,57.1744,57.1744,57.1416,57.1482,16200.0
2013-03-07 09:40:00,87.16,87.16,87.15,87.16,6700.0,57.1482,57.1482,57.1416,57.1482,6700.0
2013-03-07 09:50:00,87.15,87.16,87.15,87.15,5200.0,57.1416,57.1482,57.1416,57.1416,5200.0
2013-03-07 10:00:00,87.16,87.2,87.16,87.19,9700.0,57.1482,57.1744,57.1482,57.1678,9700.0
2013-03-07 10:10:00,87.18,87.18,87.16,87.17,1800.0,57.1613,57.1613,57.1482,57.1547,1800.0
2013-03-07 10:20:00,87.16,87.17,87.11,87.15,34500.0,57.1482,57.1547,57.1154,57.1416,34500.0
2013-03-07 10:30:00,87.15,87.15,87.03,87.06,24500.0,57.1416,57.1416,57.0629,57.0826,24500.0
2013-03-07 10:40:00,87.06,87.1,87.05,87.06,8800.0,57.0826,57.1088,57.076,57.0826,8800.0
2013-03-07 10:50:00,87.07,87.08,87.03,87.06,3600.0,57.0892,57.0957,57.0629,57.0826,3600.0
2013-03-07 11:00:00,87.06,87.09,87.06,87.06,8200.0,57.0826,57.1023,57.0826,57.0826,8200.0
2013-03-07 11:10:00,87.07,87.08,87.06,87.08,1300.0,57.0892,57.0957,57.0826,57.0957,1300.0
2013-03-07 11:20:00,87.09,87.14,87.08,87.09,4800.0,57.1023,57.1351,57.0957,57.1023,4800.0
2013-03-07 11:30:00,87.1,87.11,87.07,87.1,700.0,57.1088,57.1154,57.0892,57.1088,700.0
2013-03-07 11:40:00,87.1,87.14,87.09,87.14,2400.0,57.1088,57.1351,57.1023,57.1351,2400.0
2013-03-07 11:50:00,87.09,87.14,87.09,87.11,4400.0,57.1023,57.1351,57.1023,57.1154,4400.0
2013-03-07 12:00:00,87.11,87.15,87.1,87.13,2300.0,57.1154,57.1416,57.1088,57.1285,2300.0
2013-03-07 12:10:00,87.12,87.12,87.05,87.06,2900.0,57.1219,57.1219,57.076,57.0826,2900.0
2013-03-07 12:20:00,87.05,87.07,87.03,87.06,2600.0,57.076,57.0892,57.0629,57.0826,2600.0
2013-03-07 12:30:00,87.11,87.11,87.04,87.08,5400.0,57.1154,57.1154,57.0695,57.0957,5400.0
2013-03-07 12:40:00,87.06,87.09,87.04,87.06,6700.0,57.0826,57.1023,57.0695,57.0826,6700.0
2013-03-07 12:50:00,87.06,87.11,87.06,87.1,12700.0,57.0826,57.1154,57.0826,57.1088,12700.0
2013-03-07 13:00:00,87.05,87.09,87.03,87.04,3700.0,57.076,57.1023,57.0629,57.0695,3700.0
2013-03-07 13:10:00,87.07,87.07,87.0,87.0,5900.0,57.0892,57.0892,57.0433,57.0433,5900.0
2013-03-07 13:20:00,87.0,87.04,87.0,87.01,3700.0,57.0433,57.0695,57.0433,57.0498,3700.0
2013-03-07 13:30:00,87.03,87.03,87.0,87.0,1200.0,57.0629,57.0629,57.0433,57.0433,1200.0
2013-03-07 13:40:00,87.01,87.04,87.01,87.02,1400.0,57.0498,57.0695,57.0498,57.0564,1400.0
2013-03-07 13:50:00,87.02,87.07,86.98,87.04,10400.0,57.0564,57.0892,57.0301,57.0695,10400.0
2013-03-07 14:00:00,87.01,87.07,87.01,87.07,3700.0,57.0498,57.0892,57.0498,57.0892,3700.0
2013-03-07 14:10:00,87.05,87.07,87.01,87.07,5900.0,57.076,57.0892,57.0498,57.0892,5900.0
2013-03-07 14:20:00,87.04,87.06,87.03,87.03,7000.0,57.0695,57.0826,57.0629,57.0629,7000.0
2013-03-07 14:30:00,87.03,87.07,87.02,87.04,8100.0,57.0629,57.0892,57.0564,57.0695,8100.0
2013-03-07 14:40:00,87.06,87.07,87.02,87.03,4900.0,57.0826,57.0892,57.0564,57.0629,4900.0
2013-03-07 14:50:00,87.04,87.05,87.03,87.03,1100.0,57.0695,57.076,57.0629,57.0629,1100.0
2013-03-07 15:00:00,87.04,87.05,87.02,87.05,2700.0,57.0695,57.076,57.0564,57.076,2700.0
2013-03-07 15:10:00,87.03,87.06,87.01,87.03,6800.0,57.0629,57.0826,57.0498,57.0629,6800.0
2013-03-07 15:20:00,87.02,87.06,87.02,87.04,4700.0,57.0564,57.0826,57.0564,57.0695,4700.0
2013-03-07 15:30:00,87.02,87.06,87.0,87.03,3100.0,57.0564,57.0826,57.0433,57.0629,3100.0
2013-03-07 15:40:00,87.05,87.11,87.03,87.11,5600.0,57.076,57.1154,57.0629,57.1154,5600.0
2013-03-07 15:50:00,87.07,87.09,87.04,87.05,8100.0,57.0892,57.1023,57.0695,57.076,8100.0
2013-03-08 09:30:00,86.82,86.89,86.8,86.84,12500.0,56.9252,56.9711,56.9121,56.9383,12500.0
2013-03-08 09:40:00,86.83,86.84,86.81,86.83,3100.0,56.9318,56.9383,56.9187,56.9318,3100.0
2013-03-08 09:50:00,86.84,86.84,86.82,86.82,1700.0,56.9383,56.9383,56.9252,56.9252,1700.0
2013-03-08 10:00:00,86.85,86.85,86.81,86.84,13000.0,56.9449,56.9449,56.9187,56.9383,13000.0
2013-03-08 10:10:00,86.84,86.89,86.84,86.88,1900.0,56.9383,56.9711,56.9383,56.9646,1900.0
2013-03-08 10:20:00,86.85,86.87,86.84,86.87,1000.0,56.9449,56.958,56.9383,56.958,1000.0
2013-03-08 10:30:00,86.83,86.85,86.83,86.84,800.0,56.9318,56.9449,56.9318,56.9383,800.0
2013-03-08 10:40:00,86.83,86.86,86.79,86.83,6700.0,56.9318,56.9515,56.9056,56.9318,6700.0
2013-03-08 10:50:00,86.83,86.87,86.82,86.84,3700.0,56.9318,56.958,56.9252,56.9383,3700.0
2013-03-08 11:00:00,86.84,86.84,86.84,86.84,100.0,56.9383,56.9383,56.9383,56.9383,100.0
2013-03-08 11:10:00,86.85,86.86,86.82,86.85,3000.0,56.9449,56.9515,56.9252,56.9449,3000.0
2013-03-08 11:20:00,86.84,86.86,86.83,86.83,2300.0,56.9383,56.9515,56.9318,56.9318,2300.0
2013-03-08 11:30:00,86.82,86.83,86.78,86.81,2900.0,56.9252,56.9318,56.899,56.9187,2900.0
2013-03-08 11:40:00,86.83,86.83,86.76,86.76,4800.0,56.9318,56.9318,56.8859,56.8859,4800.0
2013-03-08 11:50:00,86.75,86.8,86.74,86.76,7100.0,56.8793,56.9121,56.8728,56.8859,7100.0
2013-03-08 12:00:00,86.74,86.76,86.72,86.74,1800.0,56.8728,56.8859,56.8597,56.8728,1800.0
2013-03-08 12:10:00,86.72,86.88,86.72,86.87,15300.0,56.8597,56.9646,56.8597,56.958,15300.0
2013-03-08 12:20:00,86.88,86.88,86.78,86.88,6800.0,56.9646,56.9646,56.899,56.9646,6800.0
2013-03-08 12:30:00,86.85,86.87,86.8,86.8,4400.0,56.9449,56.958,56.9121,56.9121,4400.0
2013-03-08 12:40:00,86.8,86.86,86.8,86.81,2100.0,56.9121,56.9515,56.9121,56.9187,2100.0
2013-03-08 12:50:00,86.84,86.85,86.82,86.82,1900.0,56.9383,56.9449,56.9252,56.9252,1900.0
2013-03-08 13:00:00,86.83,86.87,86.82,86.82,12000.0,56.9318,56.958,56.9252,56.9252,12000.0
2013-03-08 13:10:00,86.86,86.86,86.81,86.81,3900.0,56.9515,56.9515,56.9187,56.9187,3900.0
2013-03-08 13:20:00,86.84,86.85,86.81,86.82,2200.0,56.9383,56.9449,56.9187,56.9252,2200.0
2013-03-08 13:30:00,86.85,86.85,86.81,86.81,900.0,56.9449,56.9449,56.9187,56.9187,900.0
2013-03-08 13:40:00,86.85,86.85,86.82,86.82,1600.0,56.9449,56.9449,56.9252,56.9252,1600.0
2013-03-08 13:50:00,86.85,86.85,86.82,86.85,4200.0,56.9449,56.9449,56.9252,56.9449,4200.0
2013-03-08 14:00:00,86.84,86.88,86.78,86.84,22400.0,56.9383,56.9646,56.899,56.9383,22400.0
2013-03-08 14:10:00,86.81,86.83,86.8,86.81,6000.0,56.9187,56.9318,56.9121,56.9187,6000.0
2013-03-08 14:20:00,86.84,86.85,86.79,86.85,4200.0,56.9383,56.9449,56.9056,56.9449,4200.0
2013-03-08 14:30:00,86.84,86.85,86.81,86.85,7200.0,56.9383,56.9449,56.9187,56.9449,7200.0
2013-03-08 14:40:00,86.81,86.84,86.78,86.8,9000.0,56.9187,56.9383,56.899,56.9121,9000.0
2013-03-08 14:50:00,86.78,86.8,86.78,86.78,10900.0,56.899,56.9121,56.899,56.899,10900.0
2013-03-08 15:00:00,86.78,86.82,86.77,86.82,4000.0,56.899,56.9252,56.8925,56.9252,4000.0
2013-03-08 15:10:00,86.8,86.82,86.8,86.81,2800.0,56.9121,56.9252,56.9121,56.9187,2800.0
2013-03-08 15:20:00,86.81,86.83,86.8,86.82,6500.0,56.9187,56.9318,56.9121,56.9252,6500.0
2013-03-08 15:30:00,86.8,86.8,86.74,86.79,4400.0,56.9121,56.9121,56.8728,56.9056,4400.0
2013-03-08 15:40:00,86.76,86.8,86.75,86.8,4500.0,56.8859,56.9121,56.8793,56.9121,4500.0
2013-03-08 15:50:00,86.76,86.81,86.75,86.78,13200.0,56.8859,56.9187,56.8793,56.899,13200.0
2013-03-11 09:30:00,86.78,86.82,86.77,86.77,10300.0,56.899,56.9252,56.8925,56.8925,10300.0
2013-03-11 09:40:00,86.77,86.82,86.76,86.82,4000.0,56.8925,56.9252,56.8859,56.9252,4000.0
2013-03-11 09:50:00,86.78,86.84,86.76,86.76,6000.0,56.899,56.9383,56.8859,56.8859,6000.0
2013-03-11 10:00:00,86.76,86.8,86.75,86.75,3000.0,56.8859,56.9121,56.8793,56.8793,3000.0
2013-03-11 10:10:00,86.76,86.78,86.75,86.75,3200.0,56.8859,56.899,56.8793,56.8793,3200.0
2013-03-11 10:20:00,86.78,86.78,86.75,86.78,3400.0,56.899,56.899,56.8793,56.899,3400.0
2013-03-11 10:30:00,86.77,86.78,86.76,86.78,900.0,56.8925,56.899,56.8859,56.899,900.0
2013-03-11 10:40:00,86.78,86.78,86.77,86.78,4200.0,56.899,56.899,56.8925,56.899,4200.0
2013-03-11 10:50:00,86.75,86.78,86.74,86.75,3700.0,56.8793,56.899,56.8728,56.8793,3700.0
2013-03-11 11:00:00,86.77,86.77,86.75,86.77,800.0,56.8925,56.8925,56.8793,56.8925,800.0
2013-03-11 11:10:00,86.75,86.77,86.74,86.76,500.0,56.8793,56.8925,56.8728,56.8859,500.0
2013-03-11 11:20:00,86.74,86.77,86.74,86.74,2400.0,56.8728,56.8925,56.8728,56.8728,2400.0
2013-03-11 11:30:00,86.76,86.77,86.76,86.76,600.0,56.8859,56.8925,56.8859,56.8859,600.0
2013-03-11 11:40:00,86.77,86.77,86.75,86.75,7300.0,56.8925,56.8925,56.8793,56.8793,7300.0
2013-03-11 11:50:00,86.75,86.75,86.74,86.75,2100.0,56.8793,56.8793,56.8728,56.8793,2100.0
2013-03-11 12:00:00,86.76,86.76,86.74,86.76,2200.0,56.8859,56.8859,56.8728,56.8859,2200.0
2013-03-11 12:10:00,86.75,86.76,86.74,86.76,1800.0,56.8793,56.8859,56.8728,56.8859,1800.0
2013-03-11 12:20:00,86.74,86.75,86.73,86.75,4200.0,56.8728,56.8793,56.8662,56.8793,4200.0
2013-03-11 12:30:00,86.73,86.76,86.73,86.76,1200.0,56.8662,56.8859,56.8662,56.8859,1200.0
2013-03-11 12:40:00,86.76,86.79,86.74,86.74,6900.0,56.8859,56.9056,56.8728,56.8728,6900.0
2013-03-11 12:50:00,86.75,86.77,86.74,86.76,400.0,56.8793,56.8925,56.8728,56.8859,400.0
2013-03-11 13:00:00,86.76,86.79,86.75,86.78,2700.0,56.8859,56.9056,56.8793,56.899,2700.0
2013-03-11 13:10:00,86.76,86.76,86.76,86.76,400.0,56.8859,56.8859,56.8859,56.8859,400.0
2013-03-11 13:20:00,86.76,86.79,86.76,86.79,19800.0,56.8859,56.9056,56.8859,56.9056,19800.0
2013-03-11 13:30:00,86.79,86.79,86.76,86.76,1300.0,56.9056,56.9056,56.8859,56.8859,1300.0
2013-03-11 13:40:00,86.77,86.78,86.77,86.77,2000.0,56.8925,56.899,56.8925,56.8925,2000.0
2013-03-11 13:50:00,86.78,86.79,86.78,86.79,6600.0,56.899,56.9056,56.899,56.9056,6600.0
2013-03-11 14:00:00,86.79,86.79,86.78,86.79,2800.0,56.9056,56.9056,56.899,56.9056,2800.0
2013-03-11 14:10:00,86.79,86.79,86.78,86.79,6800.0,56.9056,56.9056,56.899,56.9056,6800.0
2013-03-11 14:20:00,86.79,86.79,86.74,86.77,311700.0,56.9056,56.9056,56.8728,56.8925,311700.0
2013-03-11 14:30:00,86.75,86.77,86.75,86.77,1200.0,56.8793,56.8925,56.8793,56.8925,1200.0
2013-03-11 14:40:00,86.77,86.79,86.72,86.75,55400.0,56.8925,56.9056,56.8597,56.8793,55400.0
2013-03-11 14:50:00,86.75,86.78,86.74,86.75,5500.0,56.8793,56.899,56.8728,56.8793,5500.0
2013-03-11 15:00:00,86.78,86.78,86.76,86.78,4900.0,56.899,56.899,56.8859,56.899,4900.0
2013-03-11 15:10:00,86.78,86.78,86.75,86.75,5300.0,56.899,56.899,56.8793,56.8793,5300.0
2013-03-11 15:20:00,86.75,86.75,86.74,86.74,3300.0,56.8793,56.8793,56.8728,56.8728,3300.0
2013-03-11 15:30:00,86.75,86.79,86.74,86.77,9000.0,56.8793,56.9056,56.8728,56.8925,9000.0
2013-03-11 15:40:00,86.75,86.77,86.74,86.74,15300.0,56.8793,56.8925,56.8728,56.8728,15300.0
2013-03-11 15:50:00,86.75,86.78,86.74,86.74,5600.0,56.8793,56.899,56.8728,56.8728,5600.0
2013-03-12 09:30:00,86.93,86.94,86.81,86.81,12400.0,56.9974,57.0039,56.9187,56.9187,12400.0
2013-03-12 09:40:00,86.91,86.91,86.89,86.89,500.0,56.9842,56.9842,56.9711,56.9711,500.0
2013-03-12 09:50:00,86.84,86.92,86.84,86.92,600.0,56.9383,56.9908,56.9383,56.9908,600.0
2013-03-12 10:00:00,86.91,86.91,86.84,86.89,2300.0,56.9842,56.9842,56.9383,56.9711,2300.0
2013-03-12 10:10:00,86.88,86.89,86.86,86.89,2300.0,56.9646,56.9711,56.9515,56.9711,2300.0
2013-03-12 10:20:00,86.86,86.89,86.85,86.86,3400.0,56.9515,56.9711,56.9449,56.9515,3400.0
2013-03-12 10:30:00,86.88,86.92,86.85,86.92,2800.0,56.9646,56.9908,56.9449,56.9908,2800.0
2013-03-12 10:40:00,86.92,86.93,86.86,86.92,7000.0,56.9908,56.9974,56.9515,56.9908,7000.0
2013-03-12 10:50:00,86.91,86.94,86.88,86.92,4600.0,56.9842,57.0039,56.9646,56.9908,4600.0
2013-03-12 11:00:00,86.95,86.96,86.89,86.89,1200.0,57.0105,57.017,56.9711,56.9711,1200.0
2013-03-12 11:10:00,86.89,86.98,86.89,86.93,10900.0,56.9711,57.0301,56.9711,56.9974,10900.0
2013-03-12 11:20:00,86.92,86.97,86.92,86.92,3500.0,56.9908,57.0236,56.9908,56.9908,3500.0
2013-03-12 11:30:00,86.97,86.97,86.92,86.96,4500.0,57.0236,57.0236,56.9908,57.017,4500.0
2013-03-12 11:40:00,86.93,86.97,86.93,86.97,1700.0,56.9974,57.0236,56.9974,57.0236,1700.0
2013-03-12 11:50:00,86.97,86.97,86.93,86.97,3000.0,57.0236,57.0236,56.9974,57.0236,3000.0
2013-03-12 12:00:00,86.94,86.95,86.87,86.87,3000.0,57.0039,57.0105,56.958,56.958,3000.0
2013-03-12 12:10:00,86.93,86.95,86.87,86.9,5600.0,56.9974,57.0105,56.958,56.9777,5600.0
2013-03-12 12:20:00,86.89,86.94,86.89,86.93,500.0,56.9711,57.0039,56.9711,56.9974,500.0
2013-03-12 12:30:00,86.94,86.94,86.88,86.94,4300.0,57.0039,57.0039,56.9646,57.0039,4300.0
2013-03-12 12:40:00,86.94,86.94,86.92,86.92,1500.0,57.0039,57.0039,56.9908,56.9908,1500.0
2013-03-12 12:50:00,86.93,86.94,86.91,86.94,5700.0,56.9974,57.0039,56.9842,57.0039,5700.0
2013-03-12 13:00:00,86.94,86.94,86.89,86.94,6600.0,57.0039,57.0039,56.9711,57.0039,6600.0
2013-03-12 13:10:00,86.94,86.94,86.91,86.91,3000.0,57.0039,57.0039,56.9842,56.9842,3000.0
2013-03-12 13:20:00,86.91,86.96,86.9,86.96,4300.0,56.9842,57.017,56.9777,57.017,4300.0
2013-03-12 13:30:00,86.95,86.98,86.95,86.98,2200.0,57.0105,57.0301,57.0105,57.0301,2200.0
2013-03-12 13:40:00,86.97,86.97,86.95,86.95,6600.0,57.0236,57.0236,57.0105,57.0105,6600.0
2013-03-12 13:50:00,86.96,86.98,86.93,86.94,5300.0,57.017,57.0301,56.9974,57.0039,5300.0
2013-03-12 14:00:00,86.96,86.96,86.93,86.94,3100.0,57.017,57.017,56.9974,57.0039,3100.0
2013-03-12 14:10:00,86.94,86.96,86.94,86.95,4500.0,57.0039,57.017,57.0039,57.0105,4500.0
2013-03-12 14:20:00,86.93,86.94,86.91,86.94,29000.0,56.9974,57.0039,56.9842,57.0039,29000.0
2013-03-12 14:30:00,86.91,86.97,86.91,86.97,14300.0,56.9842,57.0236,56.9842,57.0236,14300.0
2013-03-12 14:40:00,86.97,86.98,86.92,86.93,1300.0,57.0236,57.0301,56.9908,56.9974,1300.0
2013-03-12 14:50:00,86.93,86.97,86.92,86.97,10000.0,56.9974,57.0236,56.9908,57.0236,10000.0
2013-03-12 15:00:00,86.93,86.98,86.93,86.94,9000.0,56.9974,57.0301,56.9974,57.0039,9000.0
2013-03-12 15:10:00,86.96,86.96,86.96,86.96,6800.0,57.017,57.017,57.017,57.017,6800.0
2013-03-12 15:20:00,86.96,86.96,86.95,86.95,800.0,57.017,57.017,57.0105,57.0105,800.0
2013-03-12 15:30:00,86.95,86.96,86.95,86.95,1500.0,57.0105,57.017,57.0105,57.0105,1500.0
2013-03-12 15:40:00,86.95,86.98,86.95,86.96,3800.0,57.0105,57.0301,57.0105,57.017,3800.0
2013-03-12 15:50:00,86.95,86.98,86.94,86.98,3400.0,57.0105,57.0301,57.0039,57.0301,3400.0
2013-03-13 09:30:00,86.95,86.95,86.88,86.88,7100.0,57.0105,57.0105,56.9646,56.9646,7100.0
2013-03-13 09:40:00,86.88,86.93,86.88,86.93,2200.0,56.9646,56.9974,56.9646,56.9974,2200.0
2013-03-13 09:50:00,86.89,86.91,86.89,86.89,3200.0,56.9711,56.9842,56.9711,56.9711,3200.0
2013-03-13 10:00:00,86.9,86.93,86.88,86.93,4100.0,56.9777,56.9974,56.9646,56.9974,4100.0
2013-03-13 10:10:00,86.89,86.9,86.88,86.88,2000.0,56.9711,56.9777,56.9646,56.9646,2000.0
2013-03-13 10:20:00,86.87,86.88,86.85,86.86,9000.0,56.958,56.9646,56.9449,56.9515,9000.0
2013-03-13 10:30:00,86.86,86.92,86.86,86.87,2500.0,56.9515,56.9908,56.9515,56.958,2500.0
2013-03-13 10:40:00,86.87,86.87,86.83,86.85,1800.0,56.958,56.958,56.9318,56.9449,1800.0
2013-03-13 10:50:00,86.83,86.84,86.82,86.82,28000.0,56.9318,56.9383,56.9252,56.9252,28000.0
2013-03-13 11:00:00,86.82,86.83,86.81,86.83,6000.0,56.9252,56.9318,56.9187,56.9318,6000.0
2013-03-13 11:10:00,86.82,86.82,86.78,86.78,3200.0,56.9252,56.9252,56.899,56.899,3200.0
2013-03-13 11:20:00,86.79,86.83,86.79,86.83,8100.0,56.9056,56.9318,56.9056,56.9318,8100.0
2013-03-13 11:30:00,86.82,86.83,86.8,86.83,7600.0,56.9252,56.9318,56.9121,56.9318,7600.0
2013-03-13 11:40:00,86.82,86.82,86.81,86.81,2000.0,56.9252,56.9252,56.9187,56.9187,2000.0
2013-03-13 11:50:00,86.81,86.82,86.81,86.82,1600.0,56.9187,56.9252,56.9187,56.9252,1600.0
2013-03-13 12:00:00,86.82,86.82,86.8,86.81,8400.0,56.9252,56.9252,56.9121,56.9187,8400.0
2013-03-13 12:10:00,86.8,86.81,86.78,86.79,11600.0,56.9121,56.9187,56.899,56.9056,11600.0
2013-03-13 12:20:00,86.79,86.8,86.78,86.79,14300.0,56.9056,56.9121,56.899,56.9056,14300.0
2013-03-13 12:30:00,86.8,86.83,86.79,86.79,21200.0,56.9121,56.9318,56.9056,56.9056,21200.0
2013-03-13 12:40:00,86.81,86.81,86.78,86.78,5900.0,56.9187,56.9187,56.899,56.899,5900.0
2013-03-13 12:50:00,86.78,86.79,86.76,86.79,15900.0,56.899,56.9056,56.8859,56.9056,15900.0
2013-03-13 13:00:00,86.79,86.83,86.79,86.81,23000.0,56.9056,56.9318,56.9056,56.9187,23000.0
2013-03-13 13:10:00,86.84,86.88,86.82,86.83,27600.0,56.9383,56.9646,56.9252,56.9318,27600.0
2013-03-13 13:20:00,86.86,86.88,86.85,86.85,17600.0,56.9515,56.9646,56.9449,56.9449,17600.0
2013-03-13 13:30:00,86.85,86.88,86.84,86.85,32500.0,56.9449,56.9646,56.9383,56.9449,32500.0
2013-03-13 13:40:00,86.85,86.88,86.82,86.82,52600.0,56.9449,56.9646,56.9252,56.9252,52600.0
2013-03-13 13:50:00,86.82,86.86,86.81,86.81,10600.0,56.9252,56.9515,56.9187,56.9187,10600.0
2013-03-13 14:00:00,86.83,86.86,86.81,86.86,6800.0,56.9318,56.9515,56.9187,56.9515,6800.0
2013-03-13 14:10:00,86.83,86.87,86.83,86.86,10200.0,56.9318,56.958,56.9318,56.9515,10200.0
2013-03-13 14:20:00,86.86,86.87,86.83,86.84,10000.0,56.9515,56.958,56.9318,56.9383,10000.0
2013-03-13 14:30:00,86.85,86.89,86.83,86.89,15400.0,56.9449,56.9711,56.9318,56.9711,15400.0
2013-03-13 14:40:00,86.89,86.94,86.87,86.9,17100.0,56.9711,57.0039,56.958,56.9777,17100.0
2013-03-13 14:50:00,86.92,86.92,86.83,86.84,23000.0,56.9908,56.9908,56.9318,56.9383,23000.0
2013-03-13 15:00:00,86.85,86.88,86.82,86.83,17200.0,56.9449,56.9646,56.9252,56.9318,17200.0
2013-03-13 15:10:00,86.82,86.85,86.82,86.82,33900.0,56.9252,56.9449,56.9252,56.9252,33900.0
2013-03-13 15:20:00,86.82,86.83,86.8,86.81,9300.0,56.9252,56.9318,56.9121,56.9187,9300.0
2013-03-13 15:30:00,86.8,86.82,86.79,86.82,7800.0,56.9121,56.9252,56.9056,56.9252,7800.0
2013-03-13 15:40:00,86.81,86.83,86.79,86.8,17800.0,56.9187,56.9318,56.9056,56.9121,17800.0
2013-03-13 15:50:00,86.8,86.82,86.78,86.78,20100.0,56.9121,56.9252,56.899,56.899,20100.0
2013-03-14 09:30:00,86.73,86.84,86.72,86.75,6600.0,56.8662,56.9383,56.8597,56.8793,6600.0
2013-03-14 09:40:00,86.74,86.81,86.72,86.72,2500.0,56.8728,56.9187,56.8597,56.8597,2500.0
2013-03-14 09:50:00,86.8,86.81,86.75,86.77,2100.0,56.9121,56.9187,56.8793,56.8925,2100.0
2013-03-14 10:00:00,86.77,86.85,86.73,86.85,9400.0,56.8925,56.9449,56.8662,56.9449,9400.0
2013-03-14 10:10:00,86.79,86.84,86.79,86.83,1000.0,56.9056,56.9383,56.9056,56.9318,1000.0
2013-03-14 10:20:00,86.85,86.85,86.79,86.79,2100.0,56.9449,56.9449,56.9056,56.9056,2100.0
2013-03-14 10:30:00,86.82,86.88,86.81,86.87,3100.0,56.9252,56.9646,56.9187,56.958,3100.0
2013-03-14 10:40:00,86.88,86.88,86.81,86.86,3000.0,56.9646,56.9646,56.9187,56.9515,3000.0
2013-03-14 10:50:00,86.86,86.86,86.8,86.8,500.0,56.9515,56.9515,56.9121,56.9121,500.0
2013-03-14 11:00:00,86.81,86.86,86.8,86.8,1200.0,56.9187,56.9515,56.9121,56.9121,1200.0
2013-03-14 11:10:00,86.85,86.86,86.83,86.83,1200.0,56.9449,56.9515,56.9318,56.9318,1200.0
2013-03-14 11:20:00,86.85,86.87,86.83,86.86,2800.0,56.9449,56.958,56.9318,56.9515,2800.0
2013-03-14 11:30:00,86.83,86.85,86.81,86.81,4300.0,56.9318,56.9449,56.9187,56.9187,4300.0
2013-03-14 11:40:00,86.82,86.84,86.82,86.82,2300.0,56.9252,56.9383,56.9252,56.9252,2300.0
2013-03-14 11:50:00,86.82,86.82,86.82,86.82,100.0,56.9252,56.9252,56.9252,56.9252,100.0
2013-03-14 12:00:00,86.84,86.86,86.83,86.85,3900.0,56.9383,56.9515,56.9318,56.9449,3900.0
2013-03-14 12:10:00,86.86,86.86,86.84,86.85,1100.0,56.9515,56.9515,56.9383,56.9449,1100.0
2013-03-14 12:20:00,86.86,86.87,86.81,86.84,1300.0,56.9515,56.958,56.9187,56.9383,1300.0
2013-03-14 12:30:00,86.81,86.86,86.81,86.82,15500.0,56.9187,56.9515,56.9187,56.9252,15500.0
2013-03-14 12:40:00,86.83,86.86,86.83,86.86,11500.0,56.9318,56.9515,56.9318,56.9515,11500.0
2013-03-14 12:50:00,86.87,86.87,86.84,86.87,1600.0,56.958,56.958,56.9383,56.958,1600.0
2013-03-14 13:00:00,86.88,86.92,86.82,86.87,5900.0,56.9646,56.9908,56.9252,56.958,5900.0
2013-03-14 13:10:00,86.87,86.9,86.87,86.9,1800.0,56.958,56.9777,56.958,56.9777,1800.0
2013-03-14 13:20:00,86.86,86.91,86.86,86.86,2800.0,56.9515,56.9842,56.9515,56.9515,2800.0
2013-03-14 13:30:00,86.91,86.91,86.86,86.87,1200.0,56.9842,56.9842,56.9515,56.958,1200.0
2013-03-14 13:40:00,86.87,86.92,86.86,86.92,7100.0,56.958,56.9908,56.9515,56.9908,7100.0
2013-03-14 13:50:00,86.91,86.95,86.88,86.95,1800.0,56.9842,57.0105,56.9646,57.0105,1800.0
2013-03-14 14:00:00,86.93,86.95,86.93,86.95,6800.0,56.9974,57.0105,56.9974,57.0105,6800.0
2013-03-14 14:10:00,86.95,86.95,86.94,86.95,8900.0,57.0105,57.0105,57.0039,57.0105,8900.0
2013-03-14 14:20:00,86.95,86.97,86.94,86.97,5300.0,57.0105,57.0236,57.0039,57.0236,5300.0
2013-03-14 14:30:00,86.97,86.97,86.94,86.95,8300.0,57.0236,57.0236,57.0039,57.0105,8300.0
2013-03-14 14:40:00,86.92,86.95,86.92,86.94,4300.0,56.9908,57.0105,56.9908,57.0039,4300.0
2013-03-14 14:50:00,86.95,86.95,86.92,86.95,9500.0,57.0105,57.0105,56.9908,57.0105,9500.0
2013-03-14 15:00:00,86.92,86.95,86.91,86.95,5800.0,56.9908,57.0105,56.9842,57.0105,5800.0
2013-03-14 15:10:00,86.94,86.95,86.92,86.94,7400.0,57.0039,57.0105,56.9908,57.0039,7400.0
2013-03-14 15:20:00,86.92,86.94,86.92,86.93,2700.0,56.9908,57.0039,56.9908,56.9974,2700.0
2013-03-14 15:30:00,86.93,86.94,86.92,86.93,14800.0,56.9974,57.0039,56.9908,56.9974,14800.0
2013-03-14 15:40:00,86.93,86.96,86.93,86.94,6600.0,56.9974,57.017,56.9974,57.0039,6600.0
2013-03-14 15:50:00,86.96,86.99,86.91,86.99,50100.0,57.017,57.0367,56.9842,57.0367,50100.0
2013-03-15 09:30:00,86.83,87.0,86.82,86.99,6700.0,56.9318,57.0433,56.9252,57.0367,6700.0
2013-03-15 09:40:00,86.98,87.02,86.98,86.98,900.0,57.0301,57.0564,57.0301,57.0301,900.0
2013-03-15 09:50:00,86.98,87.02,86.91,87.02,1300.0,57.0301,57.0564,56.9842,57.0564,1300.0
2013-03-15 10:00:00,86.98,86.98,86.96,86.98,1600.0,57.0301,57.0301,57.017,57.0301,1600.0
2013-03-15 10:10:00,86.96,86.99,86.96,86.99,4400.0,57.017,57.0367,57.017,57.0367,4400.0
2013-03-15 10:20:00,87.0,87.03,86.99,87.02,7600.0,57.0433,57.0629,57.0367,57.0564,7600.0
2013-03-15 10:30:00,87.0,87.05,87.0,87.01,5000.0,57.0433,57.076,57.0433,57.0498,5000.0
2013-03-15 10:40:00,87.01,87.04,87.01,87.01,4100.0,57.0498,57.0695,57.0498,57.0498,4100.0
2013-03-15 10:50:00,87.02,87.05,86.99,87.04,3700.0,57.0564,57.076,57.0367,57.0695,3700.0
2013-03-15 11:00:00,87.03,87.05,87.02,87.04,5400.0,57.0629,57.076,57.0564,57.0695,5400.0
2013-03-15 11:10:00,87.05,87.06,87.04,87.06,2400.0,57.076,57.0826,57.0695,57.0826,2400.0
2013-03-15 11:20:00,87.04,87.05,87.01,87.05,9900.0,57.0695,57.076,57.0498,57.076,9900.0
2013-03-15 11:30:00,87.03,87.05,87.02,87.04,1000.0,57.0629,57.076,57.0564,57.0695,1000.0
2013-03-15 11:40:00,87.04,87.05,86.98,87.05,4000.0,57.0695,57.076,57.0301,57.076,4000.0
2013-03-15 11:50:00,87.02,87.08,87.02,87.08,1500.0,57.0564,57.0957,57.0564,57.0957,1500.0
2013-03-15 12:00:00,87.03,87.07,87.03,87.07,2300.0,57.0629,57.0892,57.0629,57.0892,2300.0
2013-03-15 12:10:00,87.06,87.06,87.03,87.03,3700.0,57.0826,57.0826,57.0629,57.0629,3700.0
2013-03-15 12:20:00,87.03,87.04,87.03,87.03,1200.0,57.0629,57.0695,57.0629,57.0629,1200.0
2013-03-15 12:30:00,87.03,87.08,86.98,87.06,17000.0,57.0629,57.0957,57.0301,57.0826,17000.0
2013-03-15 12:40:00,87.02,87.02,87.0,87.0,3600.0,57.0564,57.0564,57.0433,57.0433,3600.0
2013-03-15 12:50:00,87.02,87.04,87.0,87.0,7800.0,57.0564,57.0695,57.0433,57.0433,7800.0
2013-03-15 13:00:00,87.01,87.04,87.0,87.0,5200.0,57.0498,57.0695,57.0433,57.0433,5200.0
2013-03-15 13:10:00,87.0,87.04,87.0,87.03,5900.0,57.0433,57.0695,57.0433,57.0629,5900.0
2013-03-15 13:20:00,87.0,87.03,87.0,87.0,1600.0,57.0433,57.0629,57.0433,57.0433,1600.0
2013-03-15 13:30:00,87.0,87.0,87.0,87.0,600.0,57.0433,57.0433,57.0433,57.0433,600.0
2013-03-15 13:40:00,87.04,87.04,87.01,87.03,1200.0,57.0695,57.0695,57.0498,57.0629,1200.0
2013-03-15 13:50:00,87.01,87.03,87.0,87.0,2300.0,57.0498,57.0629,57.0433,57.0433,2300.0
2013-03-15 14:00:00,87.0,87.07,87.0,87.03,1400.0,57.0433,57.0892,57.0433,57.0629,1400.0
2013-03-15 14:10:00,87.04,87.04,87.01,87.01,3400.0,57.0695,57.0695,57.0498,57.0498,3400.0
2013-03-15 14:20:00,87.01,87.06,87.01,87.01,4800.0,57.0498,57.0826,57.0498,57.0498,4800.0
2013-03-15 14:30:00,87.01,87.07,87.01,87.05,4300.0,57.0498,57.0892,57.0498,57.076,4300.0
2013-03-15 14:40:00,87.07,87.07,87.03,87.03,5500.0,57.0892,57.0892,57.0629,57.0629,5500.0
2013-03-15 14:50:00,87.06,87.08,87.03,87.05,7300.0,57.0826,57.0957,57.0629,57.076,7300.0
2013-03-15 15:00:00,87.05,87.08,87.05,87.05,7400.0,57.076,57.0957,57.076,57.076,7400.0
2013-03-15 15:10:00,87.05,87.09,87.03,87.03,3700.0,57.076,57.1023,57.0629,57.0629,3700.0
2013-03-15 15:20:00,87.04,87.06,87.02,87.02,5700.0,57.0695,57.0826,57.0564,57.0564,5700.0
2013-03-15 15:30:00,87.02,87.04,87.01,87.01,4100.0,57.0564,57.0695,57.0498,57.0498,4100.0
2013-03-15 15:40:00,87.01,87.1,87.01,87.03,20300.0,57.0498,57.1088,57.0498,57.0629,20300.0
2013-03-15 15:50:00,87.04,87.08,87.02,87.03,6900.0,57.0695,57.0957,57.0564,57.0629,6900.0
2013-03-18 09:30:00,87.27,87.27,87.2,87.21,12600.0,57.2203,57.2203,57.1744,57.1809,12600.0
2013-03-18 09:40:00,87.21,87.21,87.1,87.18,1200.0,57.1809,57.1809,57.1088,57.1613,1200.0
2013-03-18 09:50:00,87.2,87.2,87.1,87.16,1500.0,57.1744,57.1744,57.1088,57.1482,1500.0
2013-03-18 10:00:00,87.17,87.2,87.15,87.2,1000.0,57.1547,57.1744,57.1416,57.1744,1000.0
2013-03-18 10:10:00,87.2,87.2,87.18,87.18,2700.0,57.1744,57.1744,57.1613,57.1613,2700.0
2013-03-18 10:20:00,87.19,87.21,87.19,87.2,500.0,57.1678,57.1809,57.1678,57.1744,500.0
2013-03-18 10:30:00,87.2,87.22,87.2,87.22,1600.0,57.1744,57.1875,57.1744,57.1875,1600.0
2013-03-18 10:40:00,87.2,87.2,87.15,87.16,2500.0,57.1744,57.1744,57.1416,57.1482,2500.0
2013-03-18 10:50:00,87.17,87.21,87.15,87.18,14300.0,57.1547,57.1809,57.1416,57.1613,14300.0
2013-03-18 11:00:00,87.22,87.23,87.16,87.22,1300.0,57.1875,57.1941,57.1482,57.1875,1300.0
2013-03-18 11:10:00,87.23,87.23,87.16,87.16,5100.0,57.1941,57.1941,57.1482,57.1482,5100.0
2013-03-18 11:20:00,87.16,87.23,87.16,87.23,2500.0,57.1482,57.1941,57.1482,57.1941,2500.0
2013-03-18 11:30:00,87.21,87.23,87.16,87.19,1200.0,57.1809,57.1941,57.1482,57.1678,1200.0
2013-03-18 11:40:00,87.22,87.22,87.18,87.18,500.0,57.1875,57.1875,57.1613,57.1613,500.0
2013-03-18 11:50:00,87.17,87.18,87.17,87.18,1500.0,57.1547,57.1613,57.1547,57.1613,1500.0
2013-03-18 12:00:00,87.17,87.2,87.17,87.2,300.0,57.1547,57.1744,57.1547,57.1744,300.0
2013-03-18 12:10:00,87.17,87.17,87.12,87.12,10300.0,57.1547,57.1547,57.1219,57.1219,10300.0
2013-03-18 12:20:00,87.13,87.15,87.12,87.14,6100.0,57.1285,57.1416,57.1219,57.1351,6100.0
2013-03-18 12:30:00,87.15,87.17,87.13,87.17,2000.0,57.1416,57.1547,57.1285,57.1547,2000.0
2013-03-18 12:40:00,87.15,87.18,87.13,87.13,2300.0,57.1416,57.1613,57.1285,57.1285,2300.0
2013-03-18 12:50:00,87.18,87.18,87.14,87.14,400.0,57.1613,57.1613,57.1351,57.1351,400.0
2013-03-18 13:00:00,87.18,87.2,87.17,87.2,5700.0,57.1613,57.1744,57.1547,57.1744,5700.0
2013-03-18 13:10:00,87.19,87.19,87.17,87.18,7300.0,57.1678,57.1678,57.1547,57.1613,7300.0
2013-03-18 13:20:00,87.18,87.2,87.15,87.2,5600.0,57.1613,57.1744,57.1416,57.1744,5600.0
2013-03-18 13:30:00,87.19,87.22,87.16,87.17,5600.0,57.1678,57.1875,57.1482,57.1547,5600.0
2013-03-18 13:40:00,87.22,87.23,87.21,87.23,4500.0,57.1875,57.1941,57.1809,57.1941,4500.0
2013-03-18 13:50:00,87.2,87.24,87.2,87.23,1600.0,57.1744,57.2006,57.1744,57.1941,1600.0
2013-03-18 14:00:00,87.24,87.24,87.21,87.23,2900.0,57.2006,57.2006,57.1809,57.1941,2900.0
2013-03-18 14:10:00,87.23,87.23,87.16,87.16,4400.0,57.1941,57.1941,57.1482,57.1482,4400.0
2013-03-18 14:20:00,87.16,87.21,87.15,87.16,18700.0,57.1482,57.1809,57.1416,57.1482,18700.0
2013-03-18 14:30:00,87.2,87.2,87.14,87.18,9000.0,57.1744,57.1744,57.1351,57.1613,9000.0
2013-03-18 14:40:00,87.19,87.22,87.15,87.22,4500.0,57.1678,57.1875,57.1416,57.1875,4500.0
2013-03-18 14:50:00,87.17,87.22,87.17,87.22,2400.0,57.1547,57.1875,57.1547,57.1875,2400.0
2013-03-18 15:00:00,87.21,87.22,87.17,87.21,1800.0,57.1809,57.1875,57.1547,57.1809,1800.0
2013-03-18 15:10:00,87.17,87.22,87.17,87.21,4100.0,57.1547,57.1875,57.1547,57.1809,4100.0
2013-03-18 15:20:00,87.22,87.22,87.17,87.18,3700.0,57.1875,57.1875,57.1547,57.1613,3700.0
2013-03-18 15:30:00,87.2,87.21,87.17,87.21,1600.0,57.1744,57.1809,57.1547,57.1809,1600.0
2013-03-18 15:40:00,87.22,87.22,87.17,87.21,11000.0,57.1875,57.1875,57.1547,57.1809,11000.0
2013-03-18 15:50:00,87.21,87.26,87.21,87.24,5200.0,57.1809,57.2137,57.1809,57.2006,5200.0
2013-03-19 09:30:00,87.25,87.29,87.2,87.27,5700.0,57.2072,57.2334,57.1744,57.2203,5700.0
2013-03-19 09:40:00,87.29,87.3,87.28,87.3,500.0,57.2334,57.24,57.2268,57.24,500.0
2013-03-19 09:50:00,87.3,87.3,87.28,87.28,1400.0,57.24,57.24,57.2268,57.2268,1400.0
2013-03-19 10:00:00,87.3,87.3,87.27,87.29,10100.0,57.24,57.24,57.2203,57.2334,10100.0
2013-03-19 10:10:00,87.27,87.29,87.27,87.29,2100.0,57.2203,57.2334,57.2203,57.2334,2100.0
2013-03-19 10:20:00,87.29,87.31,87.27,87.31,5500.0,57.2334,57.2465,57.2203,57.2465,5500.0
2013-03-19 10:30:00,87.3,87.37,87.3,87.35,5400.0,57.24,57.2859,57.24,57.2727,5400.0
2013-03-19 10:40:00,87.36,87.38,87.34,87.36,8000.0,57.2793,57.2924,57.2662,57.2793,8000.0
2013-03-19 10:50:00,87.37,87.38,87.36,87.36,1400.0,57.2859,57.2924,57.2793,57.2793,1400.0
2013-03-19 11:00:00,87.38,87.38,87.35,87.36,2200.0,57.2924,57.2924,57.2727,57.2793,2200.0
2013-03-19 11:10:00,87.38,87.38,87.35,87.35,2800.0,57.2924,57.2924,57.2727,57.2727,2800.0
2013-03-19 11:20:00,87.36,87.37,87.36,87.37,800.0,57.2793,57.2859,57.2793,57.2859,800.0
2013-03-19 11:30:00,87.35,87.37,87.35,87.37,2900.0,57.2727,57.2859,57.2727,57.2859,2900.0
2013-03-19 11:40:00,87.34,87.37,87.34,87.37,3700.0,57.2662,57.2859,57.2662,57.2859,3700.0
2013-03-19 11:50:00,87.36,87.43,87.35,87.38,3100.0,57.2793,57.3252,57.2727,57.2924,3100.0
2013-03-19 12:00:00,87.37,87.39,87.36,87.39,3600.0,57.2859,57.299,57.2793,57.299,3600.0
2013-03-19 12:10:00,87.36,87.39,87.35,87.35,800.0,57.2793,57.299,57.2727,57.2727,800.0
2013-03-19 12:20:00,87.36,87.38,87.35,87.36,6100.0,57.2793,57.2924,57.2727,57.2793,6100.0
2013-03-19 12:30:00,87.37,87.37,87.35,87.36,3600.0,57.2859,57.2859,57.2727,57.2793,3600.0
2013-03-19 12:40:00,87.36,87.36,87.35,87.35,2500.0,57.2793,57.2793,57.2727,57.2727,2500.0
2013-03-19 12:50:00,87.36,87.36,87.33,87.35,6500.0,57.2793,57.2793,57.2596,57.2727,6500.0
2013-03-19 13:00:00,87.36,87.36,87.33,87.35,1800.0,57.2793,57.2793,57.2596,57.2727,1800.0
2013-03-19 13:10:00,87.36,87.38,87.34,87.37,4300.0,57.2793,57.2924,57.2662,57.2859,4300.0
2013-03-19 13:20:00,87.41,87.41,87.4,87.41,1200.0,57.3121,57.3121,57.3055,57.3121,1200.0
2013-03-19 13:30:00,87.41,87.41,87.34,87.39,7800.0,57.3121,57.3121,57.2662,57.299,7800.0
2013-03-19 13:40:00,87.39,87.4,87.36,87.36,400.0,57.299,57.3055,57.2793,57.2793,400.0
2013-03-19 13:50:00,87.39,87.42,87.36,87.39,10800.0,57.299,57.3186,57.2793,57.299,10800.0
2013-03-19 14:00:00,87.4,87.4,87.36,87.38,2300.0,57.3055,57.3055,57.2793,57.2924,2300.0
2013-03-19 14:10:00,87.36,87.37,87.33,87.33,7600.0,57.2793,57.2859,57.2596,57.2596,7600.0
2013-03-19 14:20:00,87.35,87.36,87.31,87.36,18100.0,57.2727,57.2793,57.2465,57.2793,18100.0
2013-03-19 14:30:00,87.31,87.37,87.27,87.27,15000.0,57.2465,57.2859,57.2203,57.2203,15000.0
2013-03-19 14:40:00,87.32,87.33,87.3,87.3,4200.0,57.2531,57.2596,57.24,57.24,4200.0
2013-03-19 14:50:00,87.33,87.33,87.31,87.31,2300.0,57.2596,57.2596,57.2465,57.2465,2300.0
2013-03-19 15:00:00,87.32,87.33,87.31,87.33,2600.0,57.2531,57.2596,57.2465,57.2596,2600.0
2013-03-19 15:10:00,87.31,87.33,87.27,87.29,4200.0,57.2465,57.2596,57.2203,57.2334,4200.0
2013-03-19 15:20:00,87.32,87.35,87.28,87.35,6200.0,57.2531,57.2727,57.2268,57.2727,6200.0
2013-03-19 15:30:00,87.35,87.35,87.3,87.3,4300.0,57.2727,57.2727,57.24,57.24,4300.0
2013-03-19 15:40:00,87.3,87.35,87.3,87.31,10600.0,57.24,57.2727,57.24,57.2465,10600.0
2013-03-19 15:50:00,87.31,87.35,87.3,87.35,6300.0,57.2465,57.2727,57.24,57.2727,6300.0
2013-03-20 09:30:00,87.25,87.25,87.17,87.22,9800.0,57.2072,57.2072,57.1547,57.1875,9800.0
2013-03-20 09:40:00,87.23,87.24,87.16,87.24,3800.0,57.1941,57.2006,57.1482,57.2006,3800.0
2013-03-20 09:50:00,87.23,87.24,87.18,87.23,3200.0,57.1941,57.2006,57.1613,57.1941,3200.0
2013-03-20 10:00:00,87.23,87.26,87.19,87.24,19500.0,57.1941,57.2137,57.1678,57.2006,19500.0
2013-03-20 10:10:00,87.24,87.27,87.24,87.25,13900.0,57.2006,57.2203,57.2006,57.2072,13900.0
2013-03-20 10:20:00,87.23,87.3,87.23,87.3,6900.0,57.1941,57.24,57.1941,57.24,6900.0
2013-03-20 10:30:00,87.27,87.32,87.25,87.32,2100.0,57.2203,57.2531,57.2072,57.2531,2100.0
2013-03-20 10:40:00,87.32,87.32,87.29,87.29,700.0,57.2531,57.2531,57.2334,57.2334,700.0
2013-03-20 10:50:00,87.28,87.3,87.28,87.3,700.0,57.2268,57.24,57.2268,57.24,700.0
2013-03-20 11:00:00,87.28,87.32,87.26,87.29,2500.0,57.2268,57.2531,57.2137,57.2334,2500.0
2013-03-20 11:10:00,87.3,87.34,87.28,87.31,255900.0,57.24,57.2662,57.2268,57.2465,255900.0
2013-03-20 11:20:00,87.3,87.34,87.27,87.27,2100.0,57.24,57.2662,57.2203,57.2203,2100.0
2013-03-20 11:30:00,87.33,87.33,87.32,87.33,1500.0,57.2596,57.2596,57.2531,57.2596,1500.0
2013-03-20 11:40:00,87.31,87.32,87.3,87.31,800.0,57.2465,57.2531,57.24,57.2465,800.0
2013-03-20 11:50:00,87.33,87.33,87.29,87.32,8200.0,57.2596,57.2596,57.2334,57.2531,8200.0
2013-03-20 12:00:00,87.33,87.33,87.3,87.33,1400.0,57.2596,57.2596,57.24,57.2596,1400.0
2013-03-20 12:10:00,87.31,87.32,87.29,87.29,1700.0,57.2465,57.2531,57.2334,57.2334,1700.0
2013-03-20 12:20:00,87.3,87.32,87.3,87.32,2600.0,57.24,57.2531,57.24,57.2531,2600.0
2013-03-20 12:30:00,87.29,87.32,87.29,87.32,1900.0,57.2334,57.2531,57.2334,57.2531,1900.0
2013-03-20 12:40:00,87.31,87.32,87.29,87.3,5000.0,57.2465,57.2531,57.2334,57.24,5000.0
2013-03-20 12:50:00,87.3,87.31,87.26,87.29,5900.0,57.24,57.2465,57.2137,57.2334,5900.0
2013-03-20 13:00:00,87.25,87.3,87.25,87.26,7000.0,57.2072,57.24,57.2072,57.2137,7000.0
2013-03-20 13:10:00,87.28,87.3,87.27,87.3,4500.0,57.2268,57.24,57.2203,57.24,4500.0
2013-03-20 13:20:00,87.27,87.29,87.27,87.28,1400.0,57.2203,57.2334,57.2203,57.2268,1400.0
2013-03-20 13:30:00,87.27,87.29,87.26,87.27,14600.0,57.2203,57.2334,57.2137,57.2203,14600.0
2013-03-20 13:40:00,87.27,87.3,87.27,87.28,3400.0,57.2203,57.24,57.2203,57.2268,3400.0
2013-03-20 13:50:00,87.28,87.31,87.27,87.29,4500.0,57.2268,57.2465,57.2203,57.2334,4500.0
2013-03-20 14:00:00,87.3,87.33,87.28,87.29,2500.0,57.24,57.2596,57.2268,57.2334,2500.0
2013-03-20 14:10:00,87.31,87.32,87.26,87.32,4100.0,57.2465,57.2531,57.2137,57.2531,4100.0
2013-03-20 14:20:00,87.31,87.32,87.27,87.3,7000.0,57.2465,57.2531,57.2203,57.24,7000.0
2013-03-20 14:30:00,87.3,87.31,87.27,87.31,5000.0,57.24,57.2465,57.2203,57.2465,5000.0
2013-03-20 14:40:00,87.3,87.31,87.26,87.29,11100.0,57.24,57.2465,57.2137,57.2334,11100.0
2013-03-20 14:50:00,87.28,87.31,87.27,87.27,14500.0,57.2268,57.2465,57.2203,57.2203,14500.0
2013-03-20 15:00:00,87.26,87.31,87.25,87.26,17800.0,57.2137,57.2465,57.2072,57.2137,17800.0
2013-03-20 15:10:00,87.24,87.29,87.21,87.21,6500.0,57.2006,57.2334,57.1809,57.1809,6500.0
2013-03-20 15:20:00,87.21,87.28,87.21,87.26,4000.0,57.1809,57.2268,57.1809,57.2137,4000.0
2013-03-20 15:30:00,87.26,87.27,87.22,87.25,1900.0,57.2137,57.2203,57.1875,57.2072,1900.0
2013-03-20 15:40:00,87.25,87.25,87.22,87.22,4300.0,57.2072,57.2072,57.1875,57.1875,4300.0
2013-03-20 15:50:00,87.23,87.23,87.1,87.11,18400.0,57.1941,57.1941,57.1088,57.1154,18400.0
2013-03-21 09:30:00,87.3,87.4,87.3,87.36,19500.0,57.24,57.3055,57.24,57.2793,19500.0
2013-03-21 09:40:00,87.36,87.38,87.34,87.37,10800.0,57.2793,57.2924,57.2662,57.2859,10800.0
2013-03-21 09:50:00,87.38,87.38,87.36,87.36,11700.0,57.2924,57.2924,57.2793,57.2793,11700.0
2013-03-21 10:00:00,87.36,87.41,87.35,87.39,23800.0,57.2793,57.3121,57.2727,57.299,23800.0
2013-03-21 10:10:00,87.41,87.45,87.39,87.44,32100.0,57.3121,57.3383,57.299,57.3318,32100.0
2013-03-21 10:20:00,87.45,87.46,87.39,87.44,14700.0,57.3383,57.3449,57.299,57.3318,14700.0
2013-03-21 10:30:00,87.44,87.44,87.43,87.44,2500.0,57.3318,57.3318,57.3252,57.3318,2500.0
2013-03-21 10:40:00,87.42,87.44,87.41,87.44,11900.0,57.3186,57.3318,57.3121,57.3318,11900.0
2013-03-21 10:50:00,87.43,87.45,87.43,87.45,15300.0,57.3252,57.3383,57.3252,57.3383,15300.0
2013-03-21 11:00:00,87.45,87.45,87.4,87.4,10500.0,57.3383,57.3383,57.3055,57.3055,10500.0
2013-03-21 11:10:00,87.41,87.43,87.35,87.42,42800.0,57.3121,57.3252,57.2727,57.3186,42800.0
2013-03-21 11:20:00,87.42,87.42,87.38,87.42,20400.0,57.3186,57.3186,57.2924,57.3186,20400.0
2013-03-21 11:30:00,87.42,87.43,87.36,87.42,24300.0,57.3186,57.3252,57.2793,57.3186,24300.0
2013-03-21 11:40:00,87.42,87.43,87.37,87.42,29900.0,57.3186,57.3252,57.2859,57.3186,29900.0
2013-03-21 11:50:00,87.42,87.43,87.41,87.43,7000.0,57.3186,57.3252,57.3121,57.3252,7000.0
2013-03-21 12:00:00,87.43,87.44,87.42,87.43,8200.0,57.3252,57.3318,57.3186,57.3252,8200.0
2013-03-21 12:10:00,87.43,87.46,87.42,87.44,20200.0,57.3252,57.3449,57.3186,57.3318,20200.0
2013-03-21 12:20:00,87.44,87.47,87.42,87.46,13600.0,57.3318,57.3514,57.3186,57.3449,13600.0
2013-03-21 12:30:00,87.46,87.48,87.46,87.47,15700.0,57.3449,57.358,57.3449,57.3514,15700.0
2013-03-21 12:40:00,87.47,87.47,87.45,87.46,7800.0,57.3514,57.3514,57.3383,57.3449,7800.0
2013-03-21 12:50:00,87.45,87.46,87.42,87.44,25200.0,57.3383,57.3449,57.3186,57.3318,25200.0
2013-03-21 13:00:00,87.45,87.48,87.44,87.45,8900.0,57.3383,57.358,57.3318,57.3383,8900.0
2013-03-21 13:10:00,87.46,87.46,87.41,87.41,3800.0,57.3449,57.3449,57.3121,57.3121,3800.0
2013-03-21 13:20:00,87.46,87.51,87.46,87.51,15400.0,57.3449,57.3776,57.3449,57.3776,15400.0
2013-03-21 13:30:00,87.5,87.52,87.46,87.46,11700.0,57.3711,57.3842,57.3449,57.3449,11700.0
2013-03-21 13:40:00,87.48,87.51,87.46,87.47,13900.0,57.358,57.3776,57.3449,57.3514,13900.0
2013-03-21 13:50:00,87.48,87.51,87.47,87.49,24600.0,57.358,57.3776,57.3514,57.3645,24600.0
2013-03-21 14:00:00,87.49,87.51,87.46,87.49,20400.0,57.3645,57.3776,57.3449,57.3645,20400.0
2013-03-21 14:10:00,87.49,87.52,87.43,87.46,14100.0,57.3645,57.3842,57.3252,57.3449,14100.0
2013-03-21 14:20:00,87.44,87.5,87.44,87.5,12500.0,57.3318,57.3711,57.3318,57.3711,12500.0
2013-03-21 14:30:00,87.48,87.5,87.47,87.48,24500.0,57.358,57.3711,57.3514,57.358,24500.0
2013-03-21 14:40:00,87.47,87.49,87.47,87.47,24600.0,57.3514,57.3645,57.3514,57.3514,24600.0
2013-03-21 14:50:00,87.47,87.48,87.47,87.48,5800.0,57.3514,57.358,57.3514,57.358,5800.0
2013-03-21 15:00:00,87.48,87.48,87.46,87.47,14400.0,57.358,57.358,57.3449,57.3514,14400.0
2013-03-21 15:10:00,87.48,87.48,87.45,87.45,12900.0,57.358,57.358,57.3383,57.3383,12900.0
2013-03-21 15:20:00,87.46,87.48,87.44,87.45,22800.0,57.3449,57.358,57.3318,57.3383,22800.0
2013-03-21 15:30:00,87.45,87.45,87.43,87.44,27800.0,57.3383,57.3383,57.3252,57.3318,27800.0
2013-03-21 15:40:00,87.44,87.45,87.41,87.44,14200.0,57.3318,57.3383,57.3121,57.3318,14200.0
2013-03-21 15:50:00,87.44,87.45,87.41,87.42,31200.0,57.3318,57.3383,57.3121,57.3186,31200.0
2013-03-22 09:30:00,87.45,87.46,87.4,87.45,17500.0,57.3383,57.3449,57.3055,57.3383,17500.0
2013-03-22 09:40:00,87.45,87.47,87.4,87.47,7100.0,57.3383,57.3514,57.3055,57.3514,7100.0
2013-03-22 09:50:00,87.42,87.42,87.42,87.42,300.0,57.3186,57.3186,57.3186,57.3186,300.0
2013-03-22 10:00:00,87.39,87.4,87.36,87.38,2400.0,57.299,57.3055,57.2793,57.2924,2400.0
2013-03-22 10:10:00,87.35,87.36,87.32,87.34,4800.0,57.2727,57.2793,57.2531,57.2662,4800.0
2013-03-22 10:20:00,87.38,87.39,87.38,87.39,2700.0,57.2924,57.299,57.2924,57.299,2700.0
2013-03-22 10:30:00,87.38,87.41,87.32,87.34,9700.0,57.2924,57.3121,57.2531,57.2662,9700.0
2013-03-22 10:40:00,87.34,87.36,87.34,87.36,13900.0,57.2662,57.2793,57.2662,57.2793,13900.0
2013-03-22 10:50:00,87.36,87.36,87.35,87.36,1600.0,57.2793,57.2793,57.2727,57.2793,1600.0
2013-03-22 11:00:00,87.36,87.42,87.35,87.41,18800.0,57.2793,57.3186,57.2727,57.3121,18800.0
2013-03-22 11:10:00,87.41,87.44,87.38,87.39,2100.0,57.3121,57.3318,57.2924,57.299,2100.0
2013-03-22 11:20:00,87.43,87.43,87.37,87.4,3900.0,57.3252,57.3252,57.2859,57.3055,3900.0
2013-03-22 11:30:00,87.39,87.41,87.38,87.4,700.0,57.299,57.3121,57.2924,57.3055,700.0
2013-03-22 11:40:00,87.41,87.41,87.36,87.4,2400.0,57.3121,57.3121,57.2793,57.3055,2400.0
2013-03-22 11:50:00,87.4,87.4,87.37,87.37,3500.0,57.3055,57.3055,57.2859,57.2859,3500.0
2013-03-22 12:00:00,87.39,87.44,87.39,87.43,1100.0,57.299,57.3318,57.299,57.3252,1100.0
2013-03-22 12:10:00,87.42,87.43,87.39,87.43,3000.0,57.3186,57.3252,57.299,57.3252,3000.0
2013-03-22 12:20:00,87.4,87.4,87.4,87.4,100.0,57.3055,57.3055,57.3055,57.3055,100.0
2013-03-22 12:30:00,87.4,87.44,87.4,87.43,11100.0,57.3055,57.3318,57.3055,57.3252,11100.0
2013-03-22 12:40:00,87.43,87.49,87.42,87.48,7400.0,57.3252,57.3645,57.3186,57.358,7400.0
2013-03-22 12:50:00,87.49,87.5,87.48,87.49,9500.0,57.3645,57.3711,57.358,57.3645,9500.0
2013-03-22 13:00:00,87.49,87.5,87.41,87.42,6000.0,57.3645,57.3711,57.3121,57.3186,6000.0
2013-03-22 13:10:00,87.43,87.44,87.41,87.41,11700.0,57.3252,57.3318,57.3121,57.3121,11700.0
2013-03-22 13:20:00,87.45,87.45,87.42,87.43,3800.0,57.3383,57.3383,57.3186,57.3252,3800.0
2013-03-22 13:30:00,87.41,87.44,87.39,87.41,7700.0,57.3121,57.3318,57.299,57.3121,7700.0
2013-03-22 13:40:00,87.39,87.43,87.37,87.4,12700.0,57.299,57.3252,57.2859,57.3055,12700.0
2013-03-22 13:50:00,87.46,87.47,87.42,87.47,4800.0,57.3449,57.3514,57.3186,57.3514,4800.0
2013-03-22 14:00:00,87.46,87.47,87.44,87.46,3900.0,57.3449,57.3514,57.3318,57.3449,3900.0
2013-03-22 14:10:00,87.48,87.48,87.43,87.46,13500.0,57.358,57.358,57.3252,57.3449,13500.0
2013-03-22 14:20:00,87.42,87.46,87.4,87.46,6500.0,57.3186,57.3449,57.3055,57.3449,6500.0
2013-03-22 14:30:00,87.41,87.47,87.41,87.41,4800.0,57.3121,57.3514,57.3121,57.3121,4800.0
2013-03-22 14:40:00,87.47,87.47,87.4,87.44,7200.0,57.3514,57.3514,57.3055,57.3318,7200.0
2013-03-22 14:50:00,87.43,87.47,87.4,87.47,13100.0,57.3252,57.3514,57.3055,57.3514,13100.0
2013-03-22 15:00:00,87.46,87.47,87.43,87.45,1400.0,57.3449,57.3514,57.3252,57.3383,1400.0
2013-03-22 15:10:00,87.42,87.46,87.4,87.45,22700.0,57.3186,57.3449,57.3055,57.3383,22700.0
2013-03-22 15:20:00,87.46,87.47,87.42,87.45,9300.0,57.3449,57.3514,57.3186,57.3383,9300.0
2013-03-22 15:30:00,87.44,87.46,87.42,87.46,5200.0,57.3318,57.3449,57.3186,57.3449,5200.0
2013-03-22 15:40:00,87.45,87.46,87.43,87.43,18100.0,57.3383,57.3449,57.3252,57.3252,18100.0
2013-03-22 15:50:00,87.46,87.46,87.4,87.43,4400.0,57.3449,57.3449,57.3055,57.3252,4400.0
2013-03-25 09:30:00,87.35,87.35,87.3,87.31,17900.0,57.2727,57.2727,57.24,57.2465,17900.0
2013-03-25 09:40:00,87.31,87.33,87.3,87.31,5700.0,57.2465,57.2596,57.24,57.2465,5700.0
2013-03-25 09:50:00,87.3,87.32,87.27,87.29,28300.0,57.24,57.2531,57.2203,57.2334,28300.0
2013-03-25 10:00:00,87.31,87.34,87.29,87.29,41700.0,57.2465,57.2662,57.2334,57.2334,41700.0
2013-03-25 10:10:00,87.34,87.35,87.32,87.35,4700.0,57.2662,57.2727,57.2531,57.2727,4700.0
2013-03-25 10:20:00,87.34,87.38,87.34,87.38,6900.0,57.2662,57.2924,57.2662,57.2924,6900.0
2013-03-25 10:30:00,87.38,87.39,87.35,87.39,600.0,57.2924,57.299,57.2727,57.299,600.0
2013-03-25 10:40:00,87.4,87.42,87.36,87.4,3000.0,57.3055,57.3186,57.2793,57.3055,3000.0
2013-03-25 10:50:00,87.4,87.47,87.39,87.46,5200.0,57.3055,57.3514,57.299,57.3449,5200.0
2013-03-25 11:00:00,87.47,87.47,87.41,87.45,2400.0,57.3514,57.3514,57.3121,57.3383,2400.0
2013-03-25 11:10:00,87.43,87.47,87.42,87.47,43300.0,57.3252,57.3514,57.3186,57.3514,43300.0
2013-03-25 11:20:00,87.49,87.51,87.46,87.47,7800.0,57.3645,57.3776,57.3449,57.3514,7800.0
2013-03-25 11:30:00,87.51,87.51,87.46,87.49,2000.0,57.3776,57.3776,57.3449,57.3645,2000.0
2013-03-25 11:40:00,87.49,87.49,87.47,87.49,4000.0,57.3645,57.3645,57.3514,57.3645,4000.0
2013-03-25 11:50:00,87.46,87.48,87.44,87.44,23700.0,57.3449,57.358,57.3318,57.3318,23700.0
2013-03-25 12:00:00,87.49,87.49,87.45,87.48,3300.0,57.3645,57.3645,57.3383,57.358,3300.0
2013-03-25 12:10:00,87.47,87.49,87.47,87.48,5700.0,57.3514,57.3645,57.3514,57.358,5700.0
2013-03-25 12:20:00,87.49,87.5,87.47,87.5,700.0,57.3645,57.3711,57.3514,57.3711,700.0
2013-03-25 12:30:00,87.51,87.51,87.45,87.45,4500.0,57.3776,57.3776,57.3383,57.3383,4500.0
2013-03-25 12:40:00,87.45,87.46,87.42,87.45,12500.0,57.3383,57.3449,57.3186,57.3383,12500.0
2013-03-25 12:50:00,87.45,87.49,87.45,87.49,1800.0,57.3383,57.3645,57.3383,57.3645,1800.0
2013-03-25 13:00:00,87.5,87.5,87.46,87.5,4300.0,57.3711,57.3711,57.3449,57.3711,4300.0
2013-03-25 13:10:00,87.5,87.5,87.5,87.5,100.0,57.3711,57.3711,57.3711,57.3711,100.0
2013-03-25 13:20:00,87.48,87.51,87.48,87.48,1400.0,57.358,57.3776,57.358,57.358,1400.0
2013-03-25 13:30:00,87.48,87.51,87.46,87.48,2300.0,57.358,57.3776,57.3449,57.358,2300.0
2013-03-25 13:40:00,87.5,87.52,87.47,87.47,2200.0,57.3711,57.3842,57.3514,57.3514,2200.0
2013-03-25 13:50:00,87.5,87.5,87.43,87.48,5000.0,57.3711,57.3711,57.3252,57.358,5000.0
2013-03-25 14:00:00,87.45,87.49,87.45,87.45,9900.0,57.3383,57.3645,57.3383,57.3383,9900.0
2013-03-25 14:10:00,87.48,87.48,87.46,87.46,5400.0,57.358,57.358,57.3449,57.3449,5400.0
2013-03-25 14:20:00,87.44,87.48,87.43,87.48,10500.0,57.3318,57.358,57.3252,57.358,10500.0
2013-03-25 14:30:00,87.48,87.49,87.46,87.49,11900.0,57.358,57.3645,57.3449,57.3645,11900.0
2013-03-25 14:40:00,87.48,87.49,87.48,87.48,11400.0,57.358,57.3645,57.358,57.358,11400.0
2013-03-25 14:50:00,87.48,87.51,87.42,87.45,147700.0,57.358,57.3776,57.3186,57.3383,147700.0
2013-03-25 15:00:00,87.45,87.48,87.43,87.43,3600.0,57.3383,57.358,57.3252,57.3252,3600.0
2013-03-25 15:10:00,87.45,87.47,87.45,87.45,3100.0,57.3383,57.3514,57.3383,57.3383,3100.0
2013-03-25 15:20:00,87.48,87.48,87.44,87.45,2200.0,57.358,57.358,57.3318,57.3383,2200.0
2013-03-25 15:30:00,87.45,87.45,87.41,87.44,8500.0,57.3383,57.3383,57.3121,57.3318,8500.0
2013-03-25 15:40:00,87.43,87.45,87.39,87.4,28700.0,57.3252,57.3383,57.299,57.3055,28700.0
2013-03-25 15:50:00,87.41,87.47,87.4,87.47,57500.0,57.3121,57.3514,57.3055,57.3514,57500.0
2013-03-26 09:30:00,87.36,87.36,87.3,87.3,23000.0,57.2793,57.2793,57.24,57.24,23000.0
2013-03-26 09:40:00,87.31,87.33,87.29,87.3,21400.0,57.2465,57.2596,57.2334,57.24,21400.0
2013-03-26 09:50:00,87.3,87.34,87.3,87.31,13200.0,57.24,57.2662,57.24,57.2465,13200.0
2013-03-26 10:00:00,87.33,87.34,87.33,87.34,35600.0,57.2596,57.2662,57.2596,57.2662,35600.0
2013-03-26 10:10:00,87.33,87.35,87.31,87.35,16200.0,57.2596,57.2727,57.2465,57.2727,16200.0
2013-03-26 10:20:00,87.35,87.36,87.32,87.32,1600.0,57.2727,57.2793,57.2531,57.2531,1600.0
2013-03-26 10:30:00,87.34,87.35,87.32,87.35,5100.0,57.2662,57.2727,57.2531,57.2727,5100.0
2013-03-26 10:40:00,87.35,87.39,87.35,87.38,3400.0,57.2727,57.299,57.2727,57.2924,3400.0
2013-03-26 10:50:00,87.39,87.39,87.35,87.35,7400.0,57.299,57.299,57.2727,57.2727,7400.0
2013-03-26 11:00:00,87.37,87.39,87.36,87.38,1500.0,57.2859,57.299,57.2793,57.2924,1500.0
2013-03-26 11:10:00,87.39,87.41,87.37,87.37,2000.0,57.299,57.3121,57.2859,57.2859,2000.0
2013-03-26 11:20:00,87.4,87.45,87.4,87.44,3000.0,57.3055,57.3383,57.3055,57.3318,3000.0
2013-03-26 11:30:00,87.44,87.44,87.43,87.44,1700.0,57.3318,57.3318,57.3252,57.3318,1700.0
2013-03-26 11:40:00,87.4,87.44,87.4,87.4,7800.0,57.3055,57.3318,57.3055,57.3055,7800.0
2013-03-26 11:50:00,87.4,87.49,87.4,87.47,10100.0,57.3055,57.3645,57.3055,57.3514,10100.0
2013-03-26 12:00:00,87.49,87.49,87.48,87.48,300.0,57.3645,57.3645,57.358,57.358,300.0
2013-03-26 12:10:00,87.47,87.49,87.44,87.48,4000.0,57.3514,57.3645,57.3318,57.358,4000.0
2013-03-26 12:20:00,87.49,87.49,87.44,87.47,5800.0,57.3645,57.3645,57.3318,57.3514,5800.0
2013-03-26 12:30:00,87.46,87.49,87.46,87.49,1900.0,57.3449,57.3645,57.3449,57.3645,1900.0
2013-03-26 12:40:00,87.46,87.49,87.44,87.44,5500.0,57.3449,57.3645,57.3318,57.3318,5500.0
2013-03-26 12:50:00,87.43,87.45,87.43,87.45,500.0,57.3252,57.3383,57.3252,57.3383,500.0
2013-03-26 13:00:00,87.45,87.45,87.43,87.43,900.0,57.3383,57.3383,57.3252,57.3252,900.0
2013-03-26 13:10:00,87.45,87.45,87.39,87.44,2700.0,57.3383,57.3383,57.299,57.3318,2700.0
2013-03-26 13:20:00,87.43,87.45,87.43,87.45,1500.0,57.3252,57.3383,57.3252,57.3383,1500.0
2013-03-26 13:30:00,87.44,87.45,87.41,87.44,1600.0,57.3318,57.3383,57.3121,57.3318,1600.0
2013-03-26 13:40:00,87.4,87.45,87.4,87.45,5200.0,57.3055,57.3383,57.3055,57.3383,5200.0
2013-03-26 13:50:00,87.41,87.43,87.37,87.42,206800.0,57.3121,57.3252,57.2859,57.3186,206800.0
2013-03-26 14:00:00,87.43,87.43,87.39,87.42,6900.0,57.3252,57.3252,57.299,57.3186,6900.0
2013-03-26 14:10:00,87.43,87.43,87.4,87.43,2500.0,57.3252,57.3252,57.3055,57.3252,2500.0
2013-03-26 14:20:00,87.43,87.43,87.4,87.43,4800.0,57.3252,57.3252,57.3055,57.3252,4800.0
2013-03-26 14:30:00,87.42,87.43,87.41,87.42,8500.0,57.3186,57.3252,57.3121,57.3186,8500.0
2013-03-26 14:40:00,87.43,87.43,87.42,87.43,20200.0,57.3252,57.3252,57.3186,57.3252,20200.0
2013-03-26 14:50:00,87.42,87.43,87.41,87.41,12200.0,57.3186,57.3252,57.3121,57.3121,12200.0
2013-03-26 15:00:00,87.42,87.43,87.42,87.42,8800.0,57.3186,57.3252,57.3186,57.3186,8800.0
2013-03-26 15:10:00,87.41,87.41,87.4,87.41,10300.0,57.3121,57.3121,57.3055,57.3121,10300.0
2013-03-26 15:20:00,87.41,87.42,87.4,87.41,43600.0,57.3121,57.3186,57.3055,57.3121,43600.0
2013-03-26 15:30:00,87.41,87.42,87.39,87.39,13100.0,57.3121,57.3186,57.299,57.299,13100.0
2013-03-26 15:40:00,87.39,87.41,87.38,87.4,3800.0,57.299,57.3121,57.2924,57.3055,3800.0
2013-03-26 15:50:00,87.4,87.42,87.39,87.42,17100.0,57.3055,57.3186,57.299,57.3186,17100.0
2013-03-27 09:30:00,87.62,87.65,87.56,87.59,23900.0,57.4498,57.4694,57.4104,57.4301,23900.0
2013-03-27 09:40:00,87.63,87.63,87.59,87.62,15200.0,57.4563,57.4563,57.4301,57.4498,15200.0
2013-03-27 09:50:00,87.65,87.67,87.62,87.64,14600.0,57.4694,57.4826,57.4498,57.4629,14600.0
2013-03-27 10:00:00,87.66,87.67,87.62,87.67,12600.0,57.476,57.4826,57.4498,57.4826,12600.0
2013-03-27 10:10:00,87.66,87.72,87.66,87.71,8500.0,57.476,57.5153,57.476,57.5088,8500.0
2013-03-27 10:20:00,87.68,87.71,87.67,87.68,7100.0,57.4891,57.5088,57.4826,57.4891,7100.0
2013-03-27 10:30:00,87.68,87.68,87.65,87.67,19800.0,57.4891,57.4891,57.4694,57.4826,19800.0
2013-03-27 10:40:00,87.66,87.66,87.63,87.64,22400.0,57.476,57.476,57.4563,57.4629,22400.0
2013-03-27 10:50:00,87.63,87.65,87.63,87.65,8600.0,57.4563,57.4694,57.4563,57.4694,8600.0
2013-03-27 11:00:00,87.65,87.66,87.63,87.63,15200.0,57.4694,57.476,57.4563,57.4563,15200.0
2013-03-27 11:10:00,87.62,87.63,87.6,87.6,5200.0,57.4498,57.4563,57.4367,57.4367,5200.0
2013-03-27 11:20:00,87.6,87.62,87.58,87.61,5800.0,57.4367,57.4498,57.4235,57.4432,5800.0
2013-03-27 11:30:00,87.6,87.62,87.59,87.61,11900.0,57.4367,57.4498,57.4301,57.4432,11900.0
2013-03-27 11:40:00,87.61,87.62,87.59,87.59,23500.0,57.4432,57.4498,57.4301,57.4301,23500.0
2013-03-27 11:50:00,87.59,87.6,87.58,87.59,9800.0,57.4301,57.4367,57.4235,57.4301,9800.0
2013-03-27 12:00:00,87.58,87.63,87.58,87.63,15100.0,57.4235,57.4563,57.4235,57.4563,15100.0
2013-03-27 12:10:00,87.61,87.63,87.6,87.62,11800.0,57.4432,57.4563,57.4367,57.4498,11800.0
2013-03-27 12:20:00,87.61,87.64,87.61,87.64,11700.0,57.4432,57.4629,57.4432,57.4629,11700.0
2013-03-27 12:30:00,87.66,87.66,87.64,87.66,5400.0,57.476,57.476,57.4629,57.476,5400.0
2013-03-27 12:40:00,87.65,87.68,87.64,87.67,18100.0,57.4694,57.4891,57.4629,57.4826,18100.0
2013-03-27 12:50:00,87.67,87.69,87.64,87.66,27200.0,57.4826,57.4957,57.4629,57.476,27200.0
2013-03-27 13:00:00,87.65,87.68,87.64,87.68,13000.0,57.4694,57.4891,57.4629,57.4891,13000.0
2013-03-27 13:10:00,87.68,87.7,87.67,87.68,18800.0,57.4891,57.5022,57.4826,57.4891,18800.0
2013-03-27 13:20:00,87.67,87.68,87.65,87.67,9900.0,57.4826,57.4891,57.4694,57.4826,9900.0
2013-03-27 13:30:00,87.68,87.71,87.67,87.68,8500.0,57.4891,57.5088,57.4826,57.4891,8500.0
2013-03-27 13:40:00,87.68,87.72,87.67,87.67,9400.0,57.4891,57.5153,57.4826,57.4826,9400.0
2013-03-27 13:50:00,87.67,87.72,87.67,87.69,17500.0,57.4826,57.5153,57.4826,57.4957,17500.0
2013-03-27 14:00:00,87.7,87.7,87.64,87.65,22000.0,57.5022,57.5022,57.4629,57.4694,22000.0
2013-03-27 14:10:00,87.67,87.69,87.66,87.69,18300.0,57.4826,57.4957,57.476,57.4957,18300.0
2013-03-27 14:20:00,87.69,87.69,87.64,87.65,21100.0,57.4957,57.4957,57.4629,57.4694,21100.0
2013-03-27 14:30:00,87.66,87.66,87.64,87.65,9000.0,57.476,57.476,57.4629,57.4694,9000.0
2013-03-27 14:40:00,87.64,87.66,87.62,87.63,17500.0,57.4629,57.476,57.4498,57.4563,17500.0
2013-03-27 14:50:00,87.64,87.64,87.6,87.62,7100.0,57.4629,57.4629,57.4367,57.4498,7100.0
2013-03-27 15:00:00,87.61,87.65,87.61,87.65,8000.0,57.4432,57.4694,57.4432,57.4694,8000.0
2013-03-27 15:10:00,87.64,87.66,87.63,87.64,22300.0,57.4629,57.476,57.4563,57.4629,22300.0
2013-03-27 15:20:00,87.63,87.66,87.61,87.62,16300.0,57.4563,57.476,57.4432,57.4498,16300.0
2013-03-27 15:30:00,87.61,87.65,87.61,87.65,14200.0,57.4432,57.4694,57.4432,57.4694,14200.0
2013-03-27 15:40:00,87.64,87.66,87.62,87.65,29600.0,57.4629,57.476,57.4498,57.4694,29600.0
2013-03-27 15:50:00,87.66,87.69,87.64,87.69,29100.0,57.476,57.4957,57.4629,57.4957,29100.0
2013-03-28 09:30:00,87.45,87.45,87.39,87.39,4900.0,57.4912,57.4912,57.4518,57.4518,4900.0
2013-03-28 09:40:00,87.35,87.42,87.35,87.42,3600.0,57.4255,57.4715,57.4255,57.4715,3600.0
2013-03-28 09:50:00,87.4,87.4,87.35,87.38,1400.0,57.4583,57.4583,57.4255,57.4452,1400.0
2013-03-28 10:00:00,87.35,87.35,87.31,87.35,25600.0,57.4255,57.4255,57.3992,57.4255,25600.0
2013-03-28 10:10:00,87.35,87.45,87.35,87.45,16100.0,57.4255,57.4912,57.4255,57.4912,16100.0
2013-03-28 10:20:00,87.42,87.42,87.36,87.4,9700.0,57.4715,57.4715,57.4321,57.4583,9700.0
2013-03-28 10:30:00,87.39,87.4,87.37,87.39,800.0,57.4518,57.4583,57.4386,57.4518,800.0
2013-03-28 10:40:00,87.38,87.42,87.38,87.4,2000.0,57.4452,57.4715,57.4452,57.4583,2000.0
2013-03-28 10:50:00,87.39,87.42,87.34,87.41,9200.0,57.4518,57.4715,57.4189,57.4649,9200.0
2013-03-28 11:00:00,87.39,87.42,87.37,87.39,2200.0,57.4518,57.4715,57.4386,57.4518,2200.0
2013-03-28 11:10:00,87.38,87.42,87.38,87.42,1800.0,57.4452,57.4715,57.4452,57.4715,1800.0
2013-03-28 11:20:00,87.41,87.41,87.36,87.38,2400.0,57.4649,57.4649,57.4321,57.4452,2400.0
2013-03-28 11:30:00,87.37,87.44,87.35,87.44,7800.0,57.4386,57.4846,57.4255,57.4846,7800.0
2013-03-28 11:40:00,87.44,87.44,87.37,87.38,900.0,57.4846,57.4846,57.4386,57.4452,900.0
2013-03-28 11:50:00,87.38,87.4,87.37,87.39,9900.0,57.4452,57.4583,57.4386,57.4518,9900.0
2013-03-28 12:00:00,87.39,87.39,87.36,87.37,8500.0,57.4518,57.4518,57.4321,57.4386,8500.0
2013-03-28 12:10:00,87.35,87.4,87.35,87.35,7000.0,57.4255,57.4583,57.4255,57.4255,7000.0
2013-03-28 12:20:00,87.35,87.4,87.35,87.37,2600.0,57.4255,57.4583,57.4255,57.4386,2600.0
2013-03-28 12:30:00,87.36,87.4,87.36,87.37,2400.0,57.4321,57.4583,57.4321,57.4386,2400.0
2013-03-28 12:40:00,87.4,87.4,87.37,87.4,4100.0,57.4583,57.4583,57.4386,57.4583,4100.0
2013-03-28 12:50:00,87.39,87.4,87.37,87.4,600.0,57.4518,57.4583,57.4386,57.4583,600.0
2013-03-28 13:00:00,87.37,87.39,87.35,87.35,1300.0,57.4386,57.4518,57.4255,57.4255,1300.0
2013-03-28 13:10:00,87.36,87.45,87.36,87.41,15900.0,57.4321,57.4912,57.4321,57.4649,15900.0
2013-03-28 13:20:00,87.4,87.4,87.36,87.39,9600.0,57.4583,57.4583,57.4321,57.4518,9600.0
2013-03-28 13:30:00,87.4,87.42,87.38,87.42,5400.0,57.4583,57.4715,57.4452,57.4715,5400.0
2013-03-28 13:40:00,87.41,87.42,87.38,87.38,2500.0,57.4649,57.4715,57.4452,57.4452,2500.0
2013-03-28 13:50:00,87.42,87.42,87.38,87.4,3000.0,57.4715,57.4715,57.4452,57.4583,3000.0
2013-03-28 14:00:00,87.38,87.42,87.38,87.38,1600.0,57.4452,57.4715,57.4452,57.4452,1600.0
2013-03-28 14:10:00,87.38,87.43,87.38,87.43,9200.0,57.4452,57.4781,57.4452,57.4781,9200.0
2013-03-28 14:20:00,87.4,87.45,87.4,87.45,10300.0,57.4583,57.4912,57.4583,57.4912,10300.0
2013-03-28 14:30:00,87.42,87.44,87.41,87.42,1400.0,57.4715,57.4846,57.4649,57.4715,1400.0
2013-03-28 14:40:00,87.41,87.45,87.41,87.41,2000.0,57.4649,57.4912,57.4649,57.4649,2000.0
2013-03-28 14:50:00,87.41,87.45,87.41,87.41,11900.0,57.4649,57.4912,57.4649,57.4649,11900.0
2013-03-28 15:00:00,87.43,87.43,87.41,87.42,4700.0,57.4781,57.4781,57.4649,57.4715,4700.0
2013-03-28 15:10:00,87.42,87.44,87.4,87.42,4000.0,57.4715,57.4846,57.4583,57.4715,4000.0
2013-03-28 15:20:00,87.41,87.48,87.41,87.43,54800.0,57.4649,57.5109,57.4649,57.4781,54800.0
2013-03-28 15:30:00,87.43,87.43,87.37,87.41,17100.0,57.4781,57.4781,57.4386,57.4649,17100.0
2013-03-28 15:40:00,87.43,87.43,87.39,87.42,9800.0,57.4781,57.4781,57.4518,57.4715,9800.0
2013-03-28 15:50:00,87.42,87.43,87.37,87.37,6600.0,57.4715,57.4781,57.4386,57.4386,6600.0
2013-04-01 09:30:00,87.37,87.37,87.3,87.33,80000.0,57.4386,57.4386,57.3926,57.4123,80000.0
2013-04-01 09:40:00,87.32,87.34,87.31,87.34,4100.0,57.4058,57.4189,57.3992,57.4189,4100.0
2013-04-01 09:50:00,87.34,87.35,87.31,87.35,13800.0,57.4189,57.4255,57.3992,57.4255,13800.0
2013-04-01 10:00:00,87.37,87.43,87.37,87.42,11600.0,57.4386,57.4781,57.4386,57.4715,11600.0
2013-04-01 10:10:00,87.42,87.43,87.35,87.4,9300.0,57.4715,57.4781,57.4255,57.4583,9300.0
2013-04-01 10:20:00,87.37,87.38,87.33,87.36,10500.0,57.4386,57.4452,57.4123,57.4321,10500.0
2013-04-01 10:30:00,87.35,87.39,87.35,87.39,8600.0,57.4255,57.4518,57.4255,57.4518,8600.0
2013-04-01 10:40:00,87.39,87.42,87.36,87.4,12200.0,57.4518,57.4715,57.4321,57.4583,12200.0
2013-04-01 10:50:00,87.41,87.41,87.37,87.4,12400.0,57.4649,57.4649,57.4386,57.4583,12400.0
2013-04-01 11:00:00,87.4,87.4,87.38,87.38,14000.0,57.4583,57.4583,57.4452,57.4452,14000.0
2013-04-01 11:10:00,87.38,87.41,87.35,87.35,40700.0,57.4452,57.4649,57.4255,57.4255,40700.0
2013-04-01 11:20:00,87.37,87.37,87.35,87.36,6600.0,57.4386,57.4386,57.4255,57.4321,6600.0
2013-04-01 11:30:00,87.36,87.37,87.34,87.35,20900.0,57.4321,57.4386,57.4189,57.4255,20900.0
2013-04-01 11:40:00,87.35,87.35,87.33,87.33,5500.0,57.4255,57.4255,57.4123,57.4123,5500.0
2013-04-01 11:50:00,87.33,87.4,87.33,87.34,23200.0,57.4123,57.4583,57.4123,57.4189,23200.0
2013-04-01 12:00:00,87.34,87.38,87.34,87.37,10200.0,57.4189,57.4452,57.4189,57.4386,10200.0
2013-04-01 12:10:00,87.39,87.39,87.33,87.33,7200.0,57.4518,57.4518,57.4123,57.4123,7200.0
2013-04-01 12:20:00,87.33,87.38,87.33,87.36,13300.0,57.4123,57.4452,57.4123,57.4321,13300.0
2013-04-01 12:30:00,87.35,87.36,87.35,87.35,6300.0,57.4255,57.4321,57.4255,57.4255,6300.0
2013-04-01 12:40:00,87.35,87.36,87.34,87.34,9200.0,57.4255,57.4321,57.4189,57.4189,9200.0
2013-04-01 12:50:00,87.34,87.35,87.32,87.32,17600.0,57.4189,57.4255,57.4058,57.4058,17600.0
2013-04-01 13:00:00,87.32,87.34,87.32,87.33,12400.0,57.4058,57.4189,57.4058,57.4123,12400.0
2013-04-01 13:10:00,87.33,87.34,87.32,87.32,13900.0,57.4123,57.4189,57.4058,57.4058,13900.0
2013-04-01 13:20:00,87.32,87.34,87.3,87.3,18600.0,57.4058,57.4189,57.3926,57.3926,18600.0
2013-04-01 13:30:00,87.3,87.31,87.29,87.29,16900.0,57.3926,57.3992,57.386,57.386,16900.0
2013-04-01 13:40:00,87.29,87.3,87.29,87.3,31900.0,57.386,57.3926,57.386,57.3926,31900.0
2013-04-01 13:50:00,87.3,87.3,87.29,87.29,17800.0,57.3926,57.3926,57.386,57.386,17800.0
2013-04-01 14:00:00,87.29,87.3,87.28,87.29,23200.0,57.386,57.3926,57.3795,57.386,23200.0
2013-04-01 14:10:00,87.28,87.29,87.27,87.28,32300.0,57.3795,57.386,57.3729,57.3795,32300.0
2013-04-01 14:20:00,87.28,87.29,87.27,87.27,30000.0,57.3795,57.386,57.3729,57.3729,30000.0
2013-04-01 14:30:00,87.27,87.28,87.25,87.25,24300.0,57.3729,57.3795,57.3597,57.3597,24300.0
2013-04-01 14:40:00,87.25,87.26,87.23,87.23,32500.0,57.3597,57.3663,57.3466,57.3466,32500.0
2013-04-01 14:50:00,87.23,87.25,87.23,87.23,32500.0,57.3466,57.3597,57.3466,57.3466,32500.0
2013-04-01 15:00:00,87.24,87.24,87.21,87.22,31900.0,57.3532,57.3532,57.3334,57.34,31900.0
2013-04-01 15:10:00,87.21,87.26,87.21,87.26,14500.0,57.3334,57.3663,57.3334,57.3663,14500.0
2013-04-01 15:20:00,87.26,87.26,87.24,87.24,5200.0,57.3663,57.3663,57.3532,57.3532,5200.0
2013-04-01 15:30:00,87.24,87.27,87.22,87.22,18100.0,57.3532,57.3729,57.34,57.34,18100.0
2013-04-01 15:40:00,87.22,87.26,87.22,87.24,12000.0,57.34,57.3663,57.34,57.3532,12000.0
2013-04-01 15:50:00,87.24,87.26,87.22,87.23,18200.0,57.3532,57.3663,57.34,57.3466,18200.0
2013-04-02 09:30:00,87.32,87.34,87.2,87.27,10600.0,57.4058,57.4189,57.3269,57.3729,10600.0
2013-04-02 09:40:00,87.3,87.32,87.3,87.32,1700.0,57.3926,57.4058,57.3926,57.4058,1700.0
2013-04-02 09:50:00,87.32,87.33,87.27,87.33,1000.0,57.4058,57.4123,57.3729,57.4123,1000.0
2013-04-02 10:00:00,87.33,87.34,87.3,87.34,6100.0,57.4123,57.4189,57.3926,57.4189,6100.0
2013-04-02 10:10:00,87.32,87.33,87.27,87.29,19000.0,57.4058,57.4123,57.3729,57.386,19000.0
2013-04-02 10:20:00,87.29,87.32,87.29,87.31,9500.0,57.386,57.4058,57.386,57.3992,9500.0
2013-04-02 10:30:00,87.31,87.32,87.3,87.3,6300.0,57.3992,57.4058,57.3926,57.3926,6300.0
2013-04-02 10:40:00,87.32,87.32,87.3,87.32,4400.0,57.4058,57.4058,57.3926,57.4058,4400.0
2013-04-02 10:50:00,87.31,87.32,87.3,87.31,3800.0,57.3992,57.4058,57.3926,57.3992,3800.0
2013-04-02 11:00:00,87.32,87.32,87.3,87.3,3300.0,57.4058,57.4058,57.3926,57.3926,3300.0
2013-04-02 11:10:00,87.31,87.31,87.24,87.24,14800.0,57.3992,57.3992,57.3532,57.3532,14800.0
2013-04-02 11:20:00,87.25,87.28,87.23,87.27,6900.0,57.3597,57.3795,57.3466,57.3729,6900.0
2013-04-02 11:30:00,87.26,87.28,87.26,87.26,1100.0,57.3663,57.3795,57.3663,57.3663,1100.0
2013-04-02 11:40:00,87.28,87.28,87.22,87.23,24200.0,57.3795,57.3795,57.34,57.3466,24200.0
2013-04-02 11:50:00,87.26,87.27,87.25,87.26,1200.0,57.3663,57.3729,57.3597,57.3663,1200.0
2013-04-02 12:00:00,87.27,87.28,87.25,87.26,2800.0,57.3729,57.3795,57.3597,57.3663,2800.0
2013-04-02 12:10:00,87.27,87.27,87.25,87.26,2200.0,57.3729,57.3729,57.3597,57.3663,2200.0
2013-04-02 12:20:00,87.25,87.26,87.25,87.25,3400.0,57.3597,57.3663,57.3597,57.3597,3400.0
2013-04-02 12:30:00,87.25,87.28,87.25,87.28,4000.0,57.3597,57.3795,57.3597,57.3795,4000.0
2013-04-02 12:40:00,87.25,87.28,87.25,87.26,26100.0,57.3597,57.3795,57.3597,57.3663,26100.0
2013-04-02 12:50:00,87.27,87.27,87.26,87.26,2300.0,57.3729,57.3729,57.3663,57.3663,2300.0
2013-04-02 13:00:00,87.27,87.27,87.26,87.27,15300.0,57.3729,57.3729,57.3663,57.3729,15300.0
2013-04-02 13:10:00,87.27,87.28,87.27,87.28,17400.0,57.3729,57.3795,57.3729,57.3795,17400.0
2013-04-02 13:20:00,87.27,87.28,87.26,87.27,15400.0,57.3729,57.3795,57.3663,57.3729,15400.0
2013-04-02 13:30:00,87.28,87.28,87.27,87.28,8700.0,57.3795,57.3795,57.3729,57.3795,8700.0
2013-04-02 13:40:00,87.28,87.28,87.27,87.28,13700.0,57.3795,57.3795,57.3729,57.3795,13700.0
2013-04-02 13:50:00,87.28,87.28,87.26,87.26,5400.0,57.3795,57.3795,57.3663,57.3663,5400.0
2013-04-02 14:00:00,87.26,87.28,87.26,87.28,5000.0,57.3663,57.3795,57.3663,57.3795,5000.0
2013-04-02 14:10:00,87.28,87.28,87.26,87.27,6900.0,57.3795,57.3795,57.3663,57.3729,6900.0
2013-04-02 14:20:00,87.27,87.28,87.27,87.28,7500.0,57.3729,57.3795,57.3729,57.3795,7500.0
2013-04-02 14:30:00,87.28,87.28,87.27,87.28,5300.0,57.3795,57.3795,57.3729,57.3795,5300.0
2013-04-02 14:40:00,87.28,87.28,87.26,87.26,13000.0,57.3795,57.3795,57.3663,57.3663,13000.0
2013-04-02 14:50:00,87.27,87.28,87.26,87.27,4200.0,57.3729,57.3795,57.3663,57.3729,4200.0
2013-04-02 15:00:00,87.28,87.28,87.27,87.28,3700.0,57.3795,57.3795,57.3729,57.3795,3700.0
2013-04-02 15:10:00,87.28,87.28,87.26,87.26,14800.0,57.3795,57.3795,57.3663,57.3663,14800.0
2013-04-02 15:20:00,87.26,87.26,87.24,87.26,7800.0,57.3663,57.3663,57.3532,57.3663,7800.0
2013-04-02 15:30:00,87.24,87.26,87.24,87.25,7900.0,57.3532,57.3663,57.3532,57.3597,7900.0
2013-04-02 15:40:00,87.25,87.25,87.24,87.25,6700.0,57.3597,57.3597,57.3532,57.3597,6700.0
2013-04-02 15:50:00,87.25,87.25,87.22,87.23,21100.0,57.3597,57.3597,57.34,57.3466,21100.0
2013-04-03 09:30:00,87.37,87.41,87.33,87.41,4800.0,57.4386,57.4649,57.4123,57.4649,4800.0
2013-04-03 09:40:00,87.41,87.41,87.34,87.4,1500.0,57.4649,57.4649,57.4189,57.4583,1500.0
2013-04-03 09:50:00,87.39,87.41,87.37,87.41,3600.0,57.4518,57.4649,57.4386,57.4649,3600.0
2013-04-03 10:00:00,87.42,87.45,87.42,87.45,3300.0,57.4715,57.4912,57.4715,57.4912,3300.0
2013-04-03 10:10:00,87.44,87.45,87.44,87.44,3500.0,57.4846,57.4912,57.4846,57.4846,3500.0
2013-04-03 10:20:00,87.44,87.45,87.43,87.45,700.0,57.4846,57.4912,57.4781,57.4912,700.0
2013-04-03 10:30:00,87.44,87.49,87.44,87.49,6700.0,57.4846,57.5175,57.4846,57.5175,6700.0
2013-04-03 10:40:00,87.49,87.49,87.47,87.48,1800.0,57.5175,57.5175,57.5044,57.5109,1800.0
2013-04-03 10:50:00,87.48,87.48,87.46,87.47,9000.0,57.5109,57.5109,57.4978,57.5044,9000.0
2013-04-03 11:00:00,87.47,87.47,87.46,87.47,2900.0,57.5044,57.5044,57.4978,57.5044,2900.0
2013-04-03 11:10:00,87.47,87.47,87.46,87.47,3700.0,57.5044,57.5044,57.4978,57.5044,3700.0
2013-04-03 11:20:00,87.47,87.47,87.4,87.45,10500.0,57.5044,57.5044,57.4583,57.4912,10500.0
2013-04-03 11:30:00,87.46,87.47,87.44,87.47,6300.0,57.4978,57.5044,57.4846,57.5044,6300.0
2013-04-03 11:40:00,87.47,87.47,87.45,87.47,4300.0,57.5044,57.5044,57.4912,57.5044,4300.0
2013-04-03 11:50:00,87.46,87.47,87.42,87.42,12900.0,57.4978,57.5044,57.4715,57.4715,12900.0
2013-04-03 12:00:00,87.41,87.43,87.4,87.42,38100.0,57.4649,57.4781,57.4583,57.4715,38100.0
2013-04-03 12:10:00,87.42,87.42,87.4,87.42,63400.0,57.4715,57.4715,57.4583,57.4715,63400.0
2013-04-03 12:20:00,87.42,87.42,87.4,87.41,2000.0,57.4715,57.4715,57.4583,57.4649,2000.0
2013-04-03 12:30:00,87.42,87.46,87.42,87.45,1700.0,57.4715,57.4978,57.4715,57.4912,1700.0
2013-04-03 12:40:00,87.46,87.47,87.44,87.47,2800.0,57.4978,57.5044,57.4846,57.5044,2800.0
2013-04-03 12:50:00,87.47,87.5,87.47,87.47,15700.0,57.5044,57.5241,57.5044,57.5044,15700.0
2013-04-03 13:00:00,87.47,87.47,87.46,87.47,13500.0,57.5044,57.5044,57.4978,57.5044,13500.0
2013-04-03 13:10:00,87.47,87.49,87.46,87.48,16100.0,57.5044,57.5175,57.4978,57.5109,16100.0
2013-04-03 13:20:00,87.48,87.48,87.45,87.46,10000.0,57.5109,57.5109,57.4912,57.4978,10000.0
2013-04-03 13:30:00,87.47,87.49,87.47,87.47,13800.0,57.5044,57.5175,57.5044,57.5044,13800.0
2013-04-03 13:40:00,87.48,87.53,87.47,87.51,14000.0,57.5109,57.5438,57.5044,57.5307,14000.0
2013-04-03 13:50:00,87.52,87.53,87.48,87.49,5900.0,57.5372,57.5438,57.5109,57.5175,5900.0
2013-04-03 14:00:00,87.48,87.51,87.46,87.46,32400.0,57.5109,57.5307,57.4978,57.4978,32400.0
2013-04-03 14:10:00,87.47,87.48,87.45,87.46,4100.0,57.5044,57.5109,57.4912,57.4978,4100.0
2013-04-03 14:20:00,87.45,87.48,87.45,87.46,10500.0,57.4912,57.5109,57.4912,57.4978,10500.0
2013-04-03 14:30:00,87.46,87.48,87.46,87.48,6000.0,57.4978,57.5109,57.4978,57.5109,6000.0
2013-04-03 14:40:00,87.48,87.48,87.44,87.44,22100.0,57.5109,57.5109,57.4846,57.4846,22100.0
2013-04-03 14:50:00,87.45,87.45,87.41,87.41,17500.0,57.4912,57.4912,57.4649,57.4649,17500.0
2013-04-03 15:00:00,87.41,87.45,87.41,87.42,20000.0,57.4649,57.4912,57.4649,57.4715,20000.0
2013-04-03 15:10:00,87.42,87.44,87.41,87.42,21500.0,57.4715,57.4846,57.4649,57.4715,21500.0
2013-04-03 15:20:00,87.43,87.43,87.4,87.4,11500.0,57.4781,57.4781,57.4583,57.4583,11500.0
2013-04-03 15:30:00,87.4,87.43,87.4,87.42,39100.0,57.4583,57.4781,57.4583,57.4715,39100.0
2013-04-03 15:40:00,87.42,87.43,87.39,87.39,54700.0,57.4715,57.4781,57.4518,57.4518,54700.0
2013-04-03 15:50:00,87.39,87.4,87.37,87.38,38000.0,57.4518,57.4583,57.4386,57.4452,38000.0
2013-04-04 09:30:00,87.58,87.58,87.47,87.49,20300.0,57.5767,57.5767,57.5044,57.5175,20300.0
2013-04-04 09:40:00,87.49,87.5,87.48,87.5,3300.0,57.5175,57.5241,57.5109,57.5241,3300.0
2013-04-04 09:50:00,87.49,87.49,87.46,87.48,2100.0,57.5175,57.5175,57.4978,57.5109,2100.0
2013-04-04 10:00:00,87.5,87.53,87.5,87.53,4100.0,57.5241,57.5438,57.5241,57.5438,4100.0
2013-04-04 10:10:00,87.53,87.55,87.53,87.53,5200.0,57.5438,57.557,57.5438,57.5438,5200.0
2013-04-04 10:20:00,87.53,87.56,87.52,87.56,7000.0,57.5438,57.5635,57.5372,57.5635,7000.0
2013-04-04 10:30:00,87.57,87.59,87.56,87.56,8900.0,57.5701,57.5833,57.5635,57.5635,8900.0
2013-04-04 10:40:00,87.56,87.57,87.54,87.55,12200.0,57.5635,57.5701,57.5504,57.557,12200.0
2013-04-04 10:50:00,87.55,87.57,87.55,87.55,5200.0,57.557,57.5701,57.557,57.557,5200.0
2013-04-04 11:00:00,87.55,87.57,87.51,87.52,10800.0,57.557,57.5701,57.5307,57.5372,10800.0
2013-04-04 11:10:00,87.52,87.57,87.51,87.52,10600.0,57.5372,57.5701,57.5307,57.5372,10600.0
2013-04-04 11:20:00,87.51,87.56,87.51,87.53,28200.0,57.5307,57.5635,57.5307,57.5438,28200.0
2013-04-04 11:30:00,87.53,87.56,87.52,87.55,5600.0,57.5438,57.5635,57.5372,57.557,5600.0
2013-04-04 11:40:00,87.55,87.57,87.54,87.56,7800.0,57.557,57.5701,57.5504,57.5635,7800.0
2013-04-04 11:50:00,87.56,87.57,87.55,87.56,8500.0,57.5635,57.5701,57.557,57.5635,8500.0
2013-04-04 12:00:00,87.55,87.56,87.55,87.56,8900.0,57.557,57.5635,57.557,57.5635,8900.0
2013-04-04 12:10:00,87.56,87.58,87.55,87.56,24700.0,57.5635,57.5767,57.557,57.5635,24700.0
2013-04-04 12:20:00,87.56,87.57,87.55,87.56,10000.0,57.5635,57.5701,57.557,57.5635,10000.0
2013-04-04 12:30:00,87.56,87.56,87.55,87.56,15400.0,57.5635,57.5635,57.557,57.5635,15400.0
2013-04-04 12:40:00,87.55,87.59,87.55,87.55,81200.0,57.557,57.5833,57.557,57.557,81200.0
2013-04-04 12:50:00,87.56,87.57,87.55,87.55,15300.0,57.5635,57.5701,57.557,57.557,15300.0
2013-04-04 13:00:00,87.55,87.58,87.55,87.56,13300.0,57.557,57.5767,57.557,57.5635,13300.0
2013-04-04 13:10:00,87.58,87.63,87.57,87.57,29000.0,57.5767,57.6096,57.5701,57.5701,29000.0
2013-04-04 13:20:00,87.57,87.6,87.57,87.57,23200.0,57.5701,57.5898,57.5701,57.5701,23200.0
2013-04-04 13:30:00,87.58,87.61,87.57,87.59,12800.0,57.5767,57.5964,57.5701,57.5833,12800.0
2013-04-04 13:40:00,87.59,87.6,87.52,87.57,413100.0,57.5833,57.5898,57.5372,57.5701,413100.0
2013-04-04 13:50:00,87.58,87.6,87.56,87.56,29000.0,57.5767,57.5898,57.5635,57.5635,29000.0
2013-04-04 14:00:00,87.56,87.57,87.55,87.55,103100.0,57.5635,57.5701,57.557,57.557,103100.0
2013-04-04 14:10:00,87.56,87.56,87.54,87.55,36600.0,57.5635,57.5635,57.5504,57.557,36600.0
2013-04-04 14:20:00,87.55,87.56,87.54,87.55,59700.0,57.557,57.5635,57.5504,57.557,59700.0
2013-04-04 14:30:00,87.55,87.55,87.53,87.53,83200.0,57.557,57.557,57.5438,57.5438,83200.0
2013-04-04 14:40:00,87.54,87.54,87.49,87.49,125400.0,57.5504,57.5504,57.5175,57.5175,125400.0
2013-04-04 14:50:00,87.49,87.5,87.44,87.44,3183400.0,57.5175,57.5241,57.4846,57.4846,3183400.0
2013-04-04 15:00:00,87.47,87.5,87.47,87.48,21300.0,57.5044,57.5241,57.5044,57.5109,21300.0
2013-04-04 15:10:00,87.48,87.5,87.47,87.5,21300.0,57.5109,57.5241,57.5044,57.5241,21300.0
2013-04-04 15:20:00,87.49,87.54,87.47,87.47,11800.0,57.5175,57.5504,57.5044,57.5044,11800.0
2013-04-04 15:30:00,87.48,87.51,87.48,87.5,13600.0,57.5109,57.5307,57.5109,57.5241,13600.0
2013-04-04 15:40:00,87.5,87.5,87.48,87.5,29100.0,57.5241,57.5241,57.5109,57.5241,29100.0
2013-04-04 15:50:00,87.49,87.55,87.49,87.51,166600.0,57.5175,57.557,57.5175,57.5307,166600.0
2013-04-05 09:30:00,87.75,87.75,87.65,87.7,8600.0,57.6884,57.6884,57.6227,57.6556,8600.0
2013-04-05 09:40:00,87.7,87.7,87.68,87.68,2000.0,57.6556,57.6556,57.6424,57.6424,2000.0
2013-04-05 09:50:00,87.68,87.75,87.68,87.71,5400.0,57.6424,57.6884,57.6424,57.6621,5400.0
2013-04-05 10:00:00,87.75,87.82,87.71,87.74,221800.0,57.6884,57.7345,57.6621,57.6819,221800.0
2013-04-05 10:10:00,87.73,87.75,87.71,87.71,13900.0,57.6753,57.6884,57.6621,57.6621,13900.0
2013-04-05 10:20:00,87.72,87.75,87.71,87.73,30600.0,57.6687,57.6884,57.6621,57.6753,30600.0
2013-04-05 10:30:00,87.73,87.74,87.71,87.72,11600.0,57.6753,57.6819,57.6621,57.6687,11600.0
2013-04-05 10:40:00,87.72,87.77,87.72,87.75,28900.0,57.6687,57.7016,57.6687,57.6884,28900.0
2013-04-05 10:50:00,87.74,87.78,87.72,87.72,18500.0,57.6819,57.7082,57.6687,57.6687,18500.0
2013-04-05 11:00:00,87.73,87.75,87.7,87.75,11600.0,57.6753,57.6884,57.6556,57.6884,11600.0
2013-04-05 11:10:00,87.7,87.75,87.7,87.72,19900.0,57.6556,57.6884,57.6556,57.6687,19900.0
2013-04-05 11:20:00,87.71,87.72,87.71,87.71,38400.0,57.6621,57.6687,57.6621,57.6621,38400.0
2013-04-05 11:30:00,87.71,87.73,87.71,87.72,54200.0,57.6621,57.6753,57.6621,57.6687,54200.0
2013-04-05 11:40:00,87.72,87.76,87.72,87.76,50900.0,57.6687,57.695,57.6687,57.695,50900.0
2013-04-05 11:50:00,87.74,87.77,87.74,87.77,50100.0,57.6819,57.7016,57.6819,57.7016,50100.0
2013-04-05 12:00:00,87.78,87.79,87.73,87.75,17100.0,57.7082,57.7147,57.6753,57.6884,17100.0
2013-04-05 12:10:00,87.75,87.77,87.75,87.77,3300.0,57.6884,57.7016,57.6884,57.7016,3300.0
2013-04-05 12:20:00,87.77,87.78,87.77,87.78,2100.0,57.7016,57.7082,57.7016,57.7082,2100.0
2013-04-05 12:30:00,87.78,87.8,87.76,87.79,6700.0,57.7082,57.7213,57.695,57.7147,6700.0
2013-04-05 12:40:00,87.78,87.79,87.77,87.77,3400.0,57.7082,57.7147,57.7016,57.7016,3400.0
2013-04-05 12:50:00,87.79,87.79,87.77,87.78,900.0,57.7147,57.7147,57.7016,57.7082,900.0
2013-04-05 13:00:00,87.77,87.79,87.77,87.79,1000.0,57.7016,57.7147,57.7016,57.7147,1000.0
2013-04-05 13:10:00,87.77,87.81,87.77,87.81,4100.0,57.7016,57.7279,57.7016,57.7279,4100.0
2013-04-05 13:20:00,87.8,87.82,87.8,87.8,9900.0,57.7213,57.7345,57.7213,57.7213,9900.0
2013-04-05 13:30:00,87.81,87.82,87.81,87.81,2300.0,57.7279,57.7345,57.7279,57.7279,2300.0
2013-04-05 13:40:00,87.83,87.86,87.82,87.82,1900.0,57.741,57.7608,57.7345,57.7345,1900.0
2013-04-05 13:50:00,87.86,87.88,87.83,87.86,9000.0,57.7608,57.7739,57.741,57.7608,9000.0
2013-04-05 14:00:00,87.87,87.92,87.83,87.92,13900.0,57.7673,57.8002,57.741,57.8002,13900.0
2013-04-05 14:10:00,87.87,87.91,87.82,87.88,35100.0,57.7673,57.7936,57.7345,57.7739,35100.0
2013-04-05 14:20:00,87.88,87.88,87.86,87.88,2900.0,57.7739,57.7739,57.7608,57.7739,2900.0
2013-04-05 14:30:00,87.88,87.88,87.84,87.84,6300.0,57.7739,57.7739,57.7476,57.7476,6300.0
2013-04-05 14:40:00,87.87,87.87,87.82,87.82,3700.0,57.7673,57.7673,57.7345,57.7345,3700.0
2013-04-05 14:50:00,87.87,87.87,87.82,87.85,4700.0,57.7673,57.7673,57.7345,57.7542,4700.0
2013-04-05 15:00:00,87.82,87.87,87.82,87.87,4200.0,57.7345,57.7673,57.7345,57.7673,4200.0
2013-04-05 15:10:00,87.82,87.87,87.82,87.86,2600.0,57.7345,57.7673,57.7345,57.7608,2600.0
2013-04-05 15:20:00,87.83,87.86,87.82,87.83,34900.0,57.741,57.7608,57.7345,57.741,34900.0
2013-04-05 15:30:00,87.8,87.86,87.78,87.79,40800.0,57.7213,57.7608,57.7082,57.7147,40800.0
2013-04-05 15:40:00,87.8,87.81,87.78,87.81,69400.0,57.7213,57.7279,57.7082,57.7279,69400.0
2013-04-05 15:50:00,87.8,87.81,87.79,87.81,6400.0,57.7213,57.7279,57.7147,57.7279,6400.0
2013-04-08 09:30:00,87.9,87.91,87.8,87.84,19800.0,57.7871,57.7936,57.7213,57.7476,19800.0
2013-04-08 09:40:00,87.86,87.86,87.84,87.86,3200.0,57.7608,57.7608,57.7476,57.7608,3200.0
2013-04-08 09:50:00,87.86,87.87,87.86,87.86,17400.0,57.7608,57.7673,57.7608,57.7608,17400.0
2013-04-08 10:00:00,87.86,87.86,87.85,87.85,9800.0,57.7608,57.7608,57.7542,57.7542,9800.0
2013-04-08 10:10:00,87.85,87.85,87.83,87.84,10500.0,57.7542,57.7542,57.741,57.7476,10500.0
2013-04-08 10:20:00,87.83,87.84,87.8,87.81,1148000.0,57.741,57.7476,57.7213,57.7279,1148000.0
2013-04-08 10:30:00,87.81,87.84,87.81,87.84,49800.0,57.7279,57.7476,57.7279,57.7476,49800.0
2013-04-08 10:40:00,87.83,87.84,87.83,87.84,4100.0,57.741,57.7476,57.741,57.7476,4100.0
2013-04-08 10:50:00,87.82,87.84,87.82,87.83,4700.0,57.7345,57.7476,57.7345,57.741,4700.0
2013-04-08 11:00:00,87.84,87.84,87.83,87.84,6000.0,57.7476,57.7476,57.741,57.7476,6000.0
2013-04-08 11:10:00,87.84,87.84,87.83,87.84,5000.0,57.7476,57.7476,57.741,57.7476,5000.0
2013-04-08 11:20:00,87.84,87.84,87.83,87.84,2000.0,57.7476,57.7476,57.741,57.7476,2000.0
2013-04-08 11:30:00,87.84,87.84,87.83,87.84,5000.0,57.7476,57.7476,57.741,57.7476,5000.0
2013-04-08 11:40:00,87.83,87.86,87.83,87.86,19400.0,57.741,57.7608,57.741,57.7608,19400.0
2013-04-08 11:50:00,87.85,87.86,87.85,87.85,1900.0,57.7542,57.7608,57.7542,57.7542,1900.0
2013-04-08 12:00:00,87.84,87.86,87.84,87.86,5900.0,57.7476,57.7608,57.7476,57.7608,5900.0
2013-04-08 12:10:00,87.84,87.86,87.84,87.86,1600.0,57.7476,57.7608,57.7476,57.7608,1600.0
2013-04-08 12:20:00,87.84,87.86,87.84,87.86,1200.0,57.7476,57.7608,57.7476,57.7608,1200.0
2013-04-08 12:30:00,87.86,87.86,87.86,87.86,3700.0,57.7608,57.7608,57.7608,57.7608,3700.0
2013-04-08 12:40:00,87.86,87.86,87.85,87.85,2700.0,57.7608,57.7608,57.7542,57.7542,2700.0
2013-04-08 12:50:00,87.85,87.85,87.85,87.85,0.0,57.7542,57.7542,57.7542,57.7542,0.0
2013-04-08 13:00:00,87.85,87.86,87.85,87.86,1800.0,57.7542,57.7608,57.7542,57.7608,1800.0
2013-04-08 13:10:00,87.86,87.86,87.86,87.86,800.0,57.7608,57.7608,57.7608,57.7608,800.0
2013-04-08 13:20:00,87.85,87.86,87.85,87.86,3600.0,57.7542,57.7608,57.7542,57.7608,3600.0
2013-04-08 13:30:00,87.86,87.86,87.86,87.86,200.0,57.7608,57.7608,57.7608,57.7608,200.0
2013-04-08 13:40:00,87.85,87.86,87.85,87.86,2500.0,57.7542,57.7608,57.7542,57.7608,2500.0
2013-04-08 13:50:00,87.85,87.86,87.85,87.86,4600.0,57.7542,57.7608,57.7542,57.7608,4600.0
2013-04-08 14:00:00,87.85,87.85,87.84,87.85,9200.0,57.7542,57.7542,57.7476,57.7542,9200.0
2013-04-08 14:10:00,87.85,87.85,87.84,87.84,6200.0,57.7542,57.7542,57.7476,57.7476,6200.0
2013-04-08 14:20:00,87.84,87.86,87.84,87.86,108700.0,57.7476,57.7608,57.7476,57.7608,108700.0
2013-04-08 14:30:00,87.86,87.87,87.86,87.87,3900.0,57.7608,57.7673,57.7608,57.7673,3900.0
2013-04-08 14:40:00,87.85,87.9,87.85,87.86,134700.0,57.7542,57.7871,57.7542,57.7608,134700.0
2013-04-08 14:50:00,87.86,87.88,87.84,87.84,11100.0,57.7608,57.7739,57.7476,57.7476,11100.0
2013-04-08 15:00:00,87.86,87.86,87.85,87.86,17800.0,57.7608,57.7608,57.7542,57.7608,17800.0
2013-04-08 15:10:00,87.87,87.87,87.84,87.84,6500.0,57.7673,57.7673,57.7476,57.7476,6500.0
2013-04-08 15:20:00,87.85,87.87,87.84,87.85,10100.0,57.7542,57.7673,57.7476,57.7542,10100.0
2013-04-08 15:30:00,87.85,87.85,87.82,87.82,5800.0,57.7542,57.7542,57.7345,57.7345,5800.0
2013-04-08 15:40:00,87.83,87.83,87.8,87.8,62800.0,57.741,57.741,57.7213,57.7213,62800.0
2013-04-08 15:50:00,87.8,87.81,87.79,87.81,8100.0,57.7213,57.7279,57.7147,57.7279,8100.0
2013-04-09 09:30:00,87.92,87.92,87.86,87.89,12900.0,57.8002,57.8002,57.7608,57.7805,12900.0
2013-04-09 09:40:00,87.89,87.89,87.88,87.88,7100.0,57.7805,57.7805,57.7739,57.7739,7100.0
2013-04-09 09:50:00,87.89,87.89,87.89,87.89,1200.0,57.7805,57.7805,57.7805,57.7805,1200.0
2013-04-09 10:00:00,87.89,87.89,87.88,87.89,6900.0,57.7805,57.7805,57.7739,57.7805,6900.0
2013-04-09 10:10:00,87.89,87.89,87.87,87.89,3600.0,57.7805,57.7805,57.7673,57.7805,3600.0
2013-04-09 10:20:00,87.89,87.89,87.89,87.89,400.0,57.7805,57.7805,57.7805,57.7805,400.0
2013-04-09 10:30:00,87.89,87.89,87.88,87.89,8400.0,57.7805,57.7805,57.7739,57.7805,8400.0
2013-04-09 10:40:00,87.89,87.9,87.88,87.9,50200.0,57.7805,57.7871,57.7739,57.7871,50200.0
2013-04-09 10:50:00,87.91,87.93,87.9,87.91,6200.0,57.7936,57.8068,57.7871,57.7936,6200.0
2013-04-09 11:00:00,87.93,87.94,87.93,87.94,1500.0,57.8068,57.8134,57.8068,57.8134,1500.0
2013-04-09 11:10:00,87.94,87.94,87.92,87.92,3600.0,57.8134,57.8134,57.8002,57.8002,3600.0
2013-04-09 11:20:00,87.92,87.94,87.92,87.93,3200.0,57.8002,57.8134,57.8002,57.8068,3200.0
2013-04-09 11:30:00,87.93,87.94,87.92,87.94,2400.0,57.8068,57.8134,57.8002,57.8134,2400.0
2013-04-09 11:40:00,87.94,87.94,87.92,87.92,3900.0,57.8134,57.8134,57.8002,57.8002,3900.0
2013-04-09 11:50:00,87.94,87.94,87.92,87.94,1900.0,57.8134,57.8134,57.8002,57.8134,1900.0
2013-04-09 12:00:00,87.93,87.93,87.92,87.92,1500.0,57.8068,57.8068,57.8002,57.8002,1500.0
2013-04-09 12:10:00,87.93,87.94,87.91,87.94,2600.0,57.8068,57.8134,57.7936,57.8134,2600.0
2013-04-09 12:20:00,87.94,87.95,87.92,87.92,3500.0,57.8134,57.8199,57.8002,57.8002,3500.0
2013-04-09 12:30:00,87.92,87.94,87.92,87.92,3500.0,57.8002,57.8134,57.8002,57.8002,3500.0
2013-04-09 12:40:00,87.92,87.92,87.91,87.91,7900.0,57.8002,57.8002,57.7936,57.7936,7900.0
2013-04-09 12:50:00,87.91,87.92,87.91,87.92,1100.0,57.7936,57.8002,57.7936,57.8002,1100.0
2013-04-09 13:00:00,87.92,87.93,87.9,87.92,13600.0,57.8002,57.8068,57.7871,57.8002,13600.0
2013-04-09 13:10:00,87.91,87.92,87.89,87.89,17500.0,57.7936,57.8002,57.7805,57.7805,17500.0
2013-04-09 13:20:00,87.89,87.91,87.89,87.91,2200.0,57.7805,57.7936,57.7805,57.7936,2200.0
2013-04-09 13:30:00,87.9,87.92,87.89,87.91,12400.0,57.7871,57.8002,57.7805,57.7936,12400.0
2013-04-09 13:40:00,87.92,87.93,87.9,87.92,5000.0,57.8002,57.8068,57.7871,57.8002,5000.0
2013-04-09 13:50:00,87.9,87.95,87.87,87.95,62400.0,57.7871,57.8199,57.7673,57.8199,62400.0
2013-04-09 14:00:00,87.91,87.95,87.9,87.93,7700.0,57.7936,57.8199,57.7871,57.8068,7700.0
2013-04-09 14:10:00,87.88,87.93,87.87,87.9,31800.0,57.7739,57.8068,57.7673,57.7871,31800.0
2013-04-09 14:20:00,87.89,87.92,87.89,87.92,700.0,57.7805,57.8002,57.7805,57.8002,700.0
2013-04-09 14:30:00,87.92,87.93,87.89,87.92,7700.0,57.8002,57.8068,57.7805,57.8002,7700.0
2013-04-09 14:40:00,87.92,87.92,87.9,87.92,5900.0,57.8002,57.8002,57.7871,57.8002,5900.0
2013-04-09 14:50:00,87.91,87.91,87.9,87.9,3300.0,57.7936,57.7936,57.7871,57.7871,3300.0
2013-04-09 15:00:00,87.9,87.91,87.84,87.88,9000.0,57.7871,57.7936,57.7476,57.7739,9000.0
2013-04-09 15:10:00,87.88,87.89,87.84,87.85,3800.0,57.7739,57.7805,57.7476,57.7542,3800.0
2013-04-09 15:20:00,87.86,87.9,87.86,87.9,3000.0,57.7608,57.7871,57.7608,57.7871,3000.0
2013-04-09 15:30:00,87.9,87.9,87.86,87.88,3200.0,57.7871,57.7871,57.7608,57.7739,3200.0
2013-04-09 15:40:00,87.86,87.9,87.85,87.9,14200.0,57.7608,57.7871,57.7542,57.7871,14200.0
2013-04-09 15:50:00,87.9,87.92,87.87,87.9,3400.0,57.7871,57.8002,57.7673,57.7871,3400.0
2013-04-10 09:30:00,87.82,87.84,87.76,87.81,16300.0,57.7345,57.7476,57.695,57.7279,16300.0
2013-04-10 09:40:00,87.83,87.86,87.82,87.82,2600.0,57.741,57.7608,57.7345,57.7345,2600.0
2013-04-10 09:50:00,87.82,87.83,87.81,87.82,1600.0,57.7345,57.741,57.7279,57.7345,1600.0
2013-04-10 10:00:00,87.81,87.83,87.81,87.81,11400.0,57.7279,57.741,57.7279,57.7279,11400.0
2013-04-10 10:10:00,87.82,87.85,87.81,87.84,15800.0,57.7345,57.7542,57.7279,57.7476,15800.0
2013-04-10 10:20:00,87.84,87.85,87.82,87.84,5400.0,57.7476,57.7542,57.7345,57.7476,5400.0
2013-04-10 10:30:00,87.84,87.84,87.83,87.84,2000.0,57.7476,57.7476,57.741,57.7476,2000.0
2013-04-10 10:40:00,87.84,87.84,87.82,87.83,1700.0,57.7476,57.7476,57.7345,57.741,1700.0
2013-04-10 10:50:00,87.84,87.86,87.83,87.86,1500.0,57.7476,57.7608,57.741,57.7608,1500.0
2013-04-10 11:00:00,87.86,87.86,87.83,87.84,18000.0,57.7608,57.7608,57.741,57.7476,18000.0
2013-04-10 11:10:00,87.85,87.85,87.84,87.84,5400.0,57.7542,57.7542,57.7476,57.7476,5400.0
2013-04-10 11:20:00,87.83,87.84,87.8,87.8,6300.0,57.741,57.7476,57.7213,57.7213,6300.0
2013-04-10 11:30:00,87.8,87.8,87.74,87.8,8500.0,57.7213,57.7213,57.6819,57.7213,8500.0
2013-04-10 11:40:00,87.8,87.81,87.73,87.77,12500.0,57.7213,57.7279,57.6753,57.7016,12500.0
2013-04-10 11:50:00,87.78,87.81,87.77,87.81,2700.0,57.7082,57.7279,57.7016,57.7279,2700.0
2013-04-10 12:00:00,87.81,87.82,87.79,87.79,2100.0,57.7279,57.7345,57.7147,57.7147,2100.0
2013-04-10 12:10:00,87.8,87.83,87.79,87.82,4300.0,57.7213,57.741,57.7147,57.7345,4300.0
2013-04-10 12:20:00,87.83,87.83,87.8,87.83,6700.0,57.741,57.741,57.7213,57.741,6700.0
2013-04-10 12:30:00,87.83,87.85,87.81,87.82,47400.0,57.741,57.7542,57.7279,57.7345,47400.0
2013-04-10 12:40:00,87.82,87.84,87.81,87.83,9900.0,57.7345,57.7476,57.7279,57.741,9900.0
2013-04-10 12:50:00,87.82,87.85,87.82,87.83,8100.0,57.7345,57.7542,57.7345,57.741,8100.0
2013-04-10 13:00:00,87.83,87.84,87.81,87.83,2500.0,57.741,57.7476,57.7279,57.741,2500.0
2013-04-10 13:10:00,87.84,87.89,87.83,87.86,10800.0,57.7476,57.7805,57.741,57.7608,10800.0
2013-04-10 13:20:00,87.85,87.88,87.85,87.88,15800.0,57.7542,57.7739,57.7542,57.7739,15800.0
2013-04-10 13:30:00,87.88,87.89,87.85,87.87,7600.0,57.7739,57.7805,57.7542,57.7673,7600.0
2013-04-10 13:40:00,87.88,87.89,87.85,87.87,7600.0,57.7739,57.7805,57.7542,57.7673,7600.0
2013-04-10 13:50:00,87.87,87.89,87.85,87.89,1600.0,57.7673,57.7805,57.7542,57.7805,1600.0
2013-04-10 14:00:00,87.85,87.88,87.85,87.87,8300.0,57.7542,57.7739,57.7542,57.7673,8300.0
2013-04-10 14:10:00,87.87,87.87,87.85,87.85,17400.0,57.7673,57.7673,57.7542,57.7542,17400.0
2013-04-10 14:20:00,87.87,87.87,87.85,87.86,8800.0,57.7673,57.7673,57.7542,57.7608,8800.0
2013-04-10 14:30:00,87.85,87.86,87.83,87.84,9100.0,57.7542,57.7608,57.741,57.7476,9100.0
2013-04-10 14:40:00,87.83,87.84,87.79,87.81,9000.0,57.741,57.7476,57.7147,57.7279,9000.0
2013-04-10 14:50:00,87.79,87.82,87.74,87.78,13400.0,57.7147,57.7345,57.6819,57.7082,13400.0
2013-04-10 15:00:00,87.77,87.78,87.75,87.78,2300.0,57.7016,57.7082,57.6884,57.7082,2300.0
2013-04-10 15:10:00,87.75,87.79,87.75,87.78,2000.0,57.6884,57.7147,57.6884,57.7082,2000.0
2013-04-10 15:20:00,87.77,87.81,87.76,87.77,9100.0,57.7016,57.7279,57.695,57.7016,9100.0
2013-04-10 15:30:00,87.74,87.79,87.74,87.77,3900.0,57.6819,57.7147,57.6819,57.7016,3900.0
2013-04-10 15:40:00,87.78,87.78,87.74,87.74,6600.0,57.7082,57.7082,57.6819,57.6819,6600.0
2013-04-10 15:50:00,87.76,87.77,87.68,87.68,23700.0,57.695,57.7016,57.6424,57.6424,23700.0
2013-04-11 09:30:00,87.86,87.88,87.77,87.77,7000.0,57.7608,57.7739,57.7016,57.7016,7000.0
2013-04-11 09:40:00,87.86,87.87,87.83,87.86,7600.0,57.7608,57.7673,57.741,57.7608,7600.0
2013-04-11 09:50:00,87.86,87.87,87.83,87.87,10000.0,57.7608,57.7673,57.741,57.7673,10000.0
2013-04-11 10:00:00,87.87,87.88,87.82,87.84,23500.0,57.7673,57.7739,57.7345,57.7476,23500.0
2013-04-11 10:10:00,87.84,87.9,87.84,87.9,16200.0,57.7476,57.7871,57.7476,57.7871,16200.0
2013-04-11 10:20:00,87.9,87.9,87.89,87.89,2500.0,57.7871,57.7871,57.7805,57.7805,2500.0
2013-04-11 10:30:00,87.9,87.92,87.9,87.9,3500.0,57.7871,57.8002,57.7871,57.7871,3500.0
2013-04-11 10:40:00,87.9,87.92,87.88,87.91,5700.0,57.7871,57.8002,57.7739,57.7936,5700.0
2013-04-11 10:50:00,87.91,87.91,87.89,87.89,4100.0,57.7936,57.7936,57.7805,57.7805,4100.0
2013-04-11 11:00:00,87.9,87.91,87.9,87.91,20800.0,57.7871,57.7936,57.7871,57.7936,20800.0
2013-04-11 11:10:00,87.89,87.92,87.89,87.91,5100.0,57.7805,57.8002,57.7805,57.7936,5100.0
2013-04-11 11:20:00,87.91,87.91,87.9,87.91,3200.0,57.7936,57.7936,57.7871,57.7936,3200.0
2013-04-11 11:30:00,87.92,87.92,87.89,87.89,5300.0,57.8002,57.8002,57.7805,57.7805,5300.0
2013-04-11 11:40:00,87.92,87.92,87.89,87.89,4500.0,57.8002,57.8002,57.7805,57.7805,4500.0
2013-04-11 11:50:00,87.89,87.92,87.89,87.9,3800.0,57.7805,57.8002,57.7805,57.7871,3800.0
2013-04-11 12:00:00,87.91,87.93,87.9,87.92,19000.0,57.7936,57.8068,57.7871,57.8002,19000.0
2013-04-11 12:10:00,87.9,87.93,87.9,87.9,5400.0,57.7871,57.8068,57.7871,57.7871,5400.0
2013-04-11 12:20:00,87.9,87.92,87.9,87.9,5800.0,57.7871,57.8002,57.7871,57.7871,5800.0
2013-04-11 12:30:00,87.91,87.92,87.91,87.92,2400.0,57.7936,57.8002,57.7936,57.8002,2400.0
2013-04-11 12:40:00,87.91,87.93,87.9,87.91,15500.0,57.7936,57.8068,57.7871,57.7936,15500.0
2013-04-11 12:50:00,87.9,87.93,87.89,87.89,6400.0,57.7871,57.8068,57.7805,57.7805,6400.0
2013-04-11 13:00:00,87.89,87.93,87.88,87.88,1500.0,57.7805,57.8068,57.7739,57.7739,1500.0
2013-04-11 13:10:00,87.9,87.91,87.89,87.91,800.0,57.7871,57.7936,57.7805,57.7936,800.0
2013-04-11 13:20:00,87.91,87.91,87.88,87.88,9400.0,57.7936,57.7936,57.7739,57.7739,9400.0
2013-04-11 13:30:00,87.9,87.9,87.82,87.83,16900.0,57.7871,57.7871,57.7345,57.741,16900.0
2013-04-11 13:40:00,87.83,87.9,87.81,87.87,30300.0,57.741,57.7871,57.7279,57.7673,30300.0
2013-04-11 13:50:00,87.87,87.91,87.83,87.87,23800.0,57.7673,57.7936,57.741,57.7673,23800.0
2013-04-11 14:00:00,87.88,87.91,87.84,87.91,11700.0,57.7739,57.7936,57.7476,57.7936,11700.0
2013-04-11 14:10:00,87.9,87.93,87.88,87.88,5700.0,57.7871,57.8068,57.7739,57.7739,5700.0
2013-04-11 14:20:00,87.92,87.92,87.88,87.92,3800.0,57.8002,57.8002,57.7739,57.8002,3800.0
2013-04-11 14:30:00,87.89,87.91,87.85,87.87,18500.0,57.7805,57.7936,57.7542,57.7673,18500.0
2013-04-11 14:40:00,87.87,87.87,87.83,87.87,11100.0,57.7673,57.7673,57.741,57.7673,11100.0
2013-04-11 14:50:00,87.88,87.91,87.84,87.91,2200.0,57.7739,57.7936,57.7476,57.7936,2200.0
2013-04-11 15:00:00,87.92,87.92,87.84,87.89,44100.0,57.8002,57.8002,57.7476,57.7805,44100.0
2013-04-11 15:10:00,87.87,87.89,87.82,87.87,41000.0,57.7673,57.7805,57.7345,57.7673,41000.0
2013-04-11 15:20:00,87.87,87.9,87.87,87.89,18800.0,57.7673,57.7871,57.7673,57.7805,18800.0
2013-04-11 15:30:00,87.88,87.89,87.87,87.88,4500.0,57.7739,57.7805,57.7673,57.7739,4500.0
2013-04-11 15:40:00,87.89,87.91,87.87,87.88,7500.0,57.7805,57.7936,57.7673,57.7739,7500.0
2013-04-11 15:50:00,87.88,87.9,87.85,87.86,16000.0,57.7739,57.7871,57.7542,57.7608,16000.0
2013-04-12 09:30:00,88.0,88.1,88.0,88.09,14300.0,57.8528,57.9185,57.8528,57.912,14300.0
2013-04-12 09:40:00,88.06,88.08,88.04,88.08,600.0,57.8922,57.9054,57.8791,57.9054,600.0
2013-04-12 09:50:00,88.02,88.08,88.02,88.07,1200.0,57.8659,57.9054,57.8659,57.8988,1200.0
2013-04-12 10:00:00,88.08,88.11,88.08,88.11,2400.0,57.9054,57.9251,57.9054,57.9251,2400.0
2013-04-12 10:10:00,88.1,88.1,88.04,88.09,1200.0,57.9185,57.9185,57.8791,57.912,1200.0
2013-04-12 10:20:00,88.08,88.12,88.06,88.12,3100.0,57.9054,57.9317,57.8922,57.9317,3100.0
2013-04-12 10:30:00,88.12,88.12,88.05,88.12,5200.0,57.9317,57.9317,57.8857,57.9317,5200.0
2013-04-12 10:40:00,88.07,88.12,88.05,88.11,2200.0,57.8988,57.9317,57.8857,57.9251,2200.0
2013-04-12 10:50:00,88.12,88.12,88.1,88.1,1100.0,57.9317,57.9317,57.9185,57.9185,1100.0
2013-04-12 11:00:00,88.12,88.12,88.08,88.11,1500.0,57.9317,57.9317,57.9054,57.9251,1500.0
2013-04-12 11:10:00,88.12,88.12,88.12,88.12,1600.0,57.9317,57.9317,57.9317,57.9317,1600.0
2013-04-12 11:20:00,88.08,88.12,88.08,88.12,700.0,57.9054,57.9317,57.9054,57.9317,700.0
2013-04-12 11:30:00,88.1,88.14,88.09,88.13,7100.0,57.9185,57.9448,57.912,57.9383,7100.0
2013-04-12 11:40:00,88.14,88.14,88.11,88.14,1100.0,57.9448,57.9448,57.9251,57.9448,1100.0
2013-04-12 11:50:00,88.14,88.14,88.09,88.14,2400.0,57.9448,57.9448,57.912,57.9448,2400.0
2013-04-12 12:00:00,88.14,88.14,88.14,88.14,700.0,57.9448,57.9448,57.9448,57.9448,700.0
2013-04-12 12:10:00,88.14,88.14,88.13,88.14,1100.0,57.9448,57.9448,57.9383,57.9448,1100.0
2013-04-12 12:20:00,88.14,88.14,88.12,88.12,2500.0,57.9448,57.9448,57.9317,57.9317,2500.0
2013-04-12 12:30:00,88.13,88.13,88.13,88.13,400.0,57.9383,57.9383,57.9383,57.9383,400.0
2013-04-12 12:40:00,88.13,88.16,88.13,88.16,3000.0,57.9383,57.958,57.9383,57.958,3000.0
2013-04-12 12:50:00,88.17,88.17,88.15,88.15,2500.0,57.9646,57.9646,57.9514,57.9514,2500.0
2013-04-12 13:00:00,88.16,88.18,88.16,88.16,3100.0,57.958,57.9711,57.958,57.958,3100.0
2013-04-12 13:10:00,88.16,88.19,88.16,88.19,3700.0,57.958,57.9777,57.958,57.9777,3700.0
2013-04-12 13:20:00,88.15,88.19,88.15,88.19,4000.0,57.9514,57.9777,57.9514,57.9777,4000.0
2013-04-12 13:30:00,88.18,88.19,88.18,88.18,500.0,57.9711,57.9777,57.9711,57.9711,500.0
2013-04-12 13:40:00,88.19,88.2,88.18,88.18,1600.0,57.9777,57.9843,57.9711,57.9711,1600.0
2013-04-12 13:50:00,88.2,88.2,88.16,88.19,11700.0,57.9843,57.9843,57.958,57.9777,11700.0
2013-04-12 14:00:00,88.19,88.2,88.18,88.2,5800.0,57.9777,57.9843,57.9711,57.9843,5800.0
2013-04-12 14:10:00,88.18,88.21,88.18,88.19,2000.0,57.9711,57.9909,57.9711,57.9777,2000.0
2013-04-12 14:20:00,88.19,88.25,88.19,88.21,9000.0,57.9777,58.0172,57.9777,57.9909,9000.0
2013-04-12 14:30:00,88.24,88.25,88.21,88.24,4900.0,58.0106,58.0172,57.9909,58.0106,4900.0
2013-04-12 14:40:00,88.25,88.25,88.15,88.22,42000.0,58.0172,58.0172,57.9514,57.9974,42000.0
2013-04-12 14:50:00,88.22,88.24,88.19,88.24,9500.0,57.9974,58.0106,57.9777,58.0106,9500.0
2013-04-12 15:00:00,88.24,88.24,88.21,88.23,1900.0,58.0106,58.0106,57.9909,58.004,1900.0
2013-04-12 15:10:00,88.25,88.25,88.23,88.23,2500.0,58.0172,58.0172,58.004,58.004,2500.0
2013-04-12 15:20:00,88.25,88.25,88.22,88.23,8000.0,58.0172,58.0172,57.9974,58.004,8000.0
2013-04-12 15:30:00,88.24,88.25,88.23,88.25,13000.0,58.0106,58.0172,58.004,58.0172,13000.0
2013-04-12 15:40:00,88.24,88.25,88.24,88.25,10500.0,58.0106,58.0172,58.0106,58.0172,10500.0
2013-04-12 15:50:00,88.25,88.25,88.22,88.24,12300.0,58.0172,58.0172,57.9974,58.0106,12300.0
2013-04-15 09:30:00,88.24,88.25,88.2,88.2,12800.0,58.0106,58.0172,57.9843,57.9843,12800.0
2013-04-15 09:40:00,88.2,88.2,88.09,88.09,1800.0,57.9843,57.9843,57.912,57.912,1800.0
2013-04-15 09:50:00,88.14,88.22,88.11,88.21,1500.0,57.9448,57.9974,57.9251,57.9909,1500.0
2013-04-15 10:00:00,88.2,88.23,88.13,88.23,2100.0,57.9843,58.004,57.9383,58.004,2100.0
2013-04-15 10:10:00,88.14,88.14,88.14,88.14,200.0,57.9448,57.9448,57.9448,57.9448,200.0
2013-04-15 10:20:00,88.23,88.23,88.23,88.23,2700.0,58.004,58.004,58.004,58.004,2700.0
2013-04-15 10:30:00,88.18,88.2,88.16,88.16,800.0,57.9711,57.9843,57.958,57.958,800.0
2013-04-15 10:40:00,88.16,88.22,88.16,88.2,3100.0,57.958,57.9974,57.958,57.9843,3100.0
2013-04-15 10:50:00,88.17,88.21,88.16,88.16,30500.0,57.9646,57.9909,57.958,57.958,30500.0
2013-04-15 11:00:00,88.17,88.18,88.16,88.16,4600.0,57.9646,57.9711,57.958,57.958,4600.0
2013-04-15 11:10:00,88.15,88.18,88.13,88.13,4500.0,57.9514,57.9711,57.9383,57.9383,4500.0
2013-04-15 11:20:00,88.14,88.14,88.13,88.13,3800.0,57.9448,57.9448,57.9383,57.9383,3800.0
2013-04-15 11:30:00,88.12,88.13,88.12,88.13,2900.0,57.9317,57.9383,57.9317,57.9383,2900.0
2013-04-15 11:40:00,88.11,88.16,88.1,88.1,14100.0,57.9251,57.958,57.9185,57.9185,14100.0
2013-04-15 11:50:00,88.11,88.15,88.11,88.13,3600.0,57.9251,57.9514,57.9251,57.9383,3600.0
2013-04-15 12:00:00,88.14,88.16,88.13,88.16,2700.0,57.9448,57.958,57.9383,57.958,2700.0
2013-04-15 12:10:00,88.18,88.18,88.17,88.17,400.0,57.9711,57.9711,57.9646,57.9646,400.0
2013-04-15 12:20:00,88.18,88.2,88.13,88.19,4600.0,57.9711,57.9843,57.9383,57.9777,4600.0
2013-04-15 12:30:00,88.19,88.19,88.16,88.16,1400.0,57.9777,57.9777,57.958,57.958,1400.0
2013-04-15 12:40:00,88.18,88.2,88.16,88.2,3000.0,57.9711,57.9843,57.958,57.9843,3000.0
2013-04-15 12:50:00,88.2,88.24,88.17,88.23,10200.0,57.9843,58.0106,57.9646,58.004,10200.0
2013-04-15 13:00:00,88.2,88.24,88.19,88.19,3000.0,57.9843,58.0106,57.9777,57.9777,3000.0
2013-04-15 13:10:00,88.19,88.21,88.18,88.19,4200.0,57.9777,57.9909,57.9711,57.9777,4200.0
2013-04-15 13:20:00,88.2,88.21,88.19,88.21,2100.0,57.9843,57.9909,57.9777,57.9909,2100.0
2013-04-15 13:30:00,88.21,88.21,88.19,88.2,700.0,57.9909,57.9909,57.9777,57.9843,700.0
2013-04-15 13:40:00,88.2,88.21,88.2,88.21,600.0,57.9843,57.9909,57.9843,57.9909,600.0
2013-04-15 13:50:00,88.2,88.21,88.19,88.21,2600.0,57.9843,57.9909,57.9777,57.9909,2600.0
2013-04-15 14:00:00,88.18,88.2,88.18,88.19,3700.0,57.9711,57.9843,57.9711,57.9777,3700.0
2013-04-15 14:10:00,88.19,88.23,88.18,88.19,3700.0,57.9777,58.004,57.9711,57.9777,3700.0
2013-04-15 14:20:00,88.22,88.22,88.18,88.2,3700.0,57.9974,57.9974,57.9711,57.9843,3700.0
2013-04-15 14:30:00,88.18,88.2,88.18,88.19,3500.0,57.9711,57.9843,57.9711,57.9777,3500.0
2013-04-15 14:40:00,88.18,88.18,88.15,88.15,1000.0,57.9711,57.9711,57.9514,57.9514,1000.0
2013-04-15 14:50:00,88.16,88.18,88.15,88.17,6100.0,57.958,57.9711,57.9514,57.9646,6100.0
2013-04-15 15:00:00,88.2,88.22,88.17,88.18,5500.0,57.9843,57.9974,57.9646,57.9711,5500.0
2013-04-15 15:10:00,88.19,88.2,88.18,88.2,2000.0,57.9777,57.9843,57.9711,57.9843,2000.0
2013-04-15 15:20:00,88.19,88.22,88.18,88.21,1600.0,57.9777,57.9974,57.9711,57.9909,1600.0
2013-04-15 15:30:00,88.21,88.25,88.21,88.22,4600.0,57.9909,58.0172,57.9909,57.9974,4600.0
2013-04-15 15:40:00,88.24,88.26,88.24,88.24,6600.0,58.0106,58.0237,58.0106,58.0106,6600.0
2013-04-15 15:50:00,88.26,88.28,88.22,88.22,15700.0,58.0237,58.0369,57.9974,57.9974,15700.0
2013-04-16 09:30:00,88.22,88.23,88.2,88.23,6300.0,57.9974,58.004,57.9843,58.004,6300.0
2013-04-16 09:40:00,88.23,88.23,88.21,88.21,800.0,58.004,58.004,57.9909,57.9909,800.0
2013-04-16 09:50:00,88.25,88.27,88.24,88.25,2700.0,58.0172,58.0303,58.0106,58.0172,2700.0
2013-04-16 10:00:00,88.27,88.27,88.23,88.24,1800.0,58.0303,58.0303,58.004,58.0106,1800.0
2013-04-16 10:10:00,88.24,88.25,88.23,88.24,7600.0,58.0106,58.0172,58.004,58.0106,7600.0
2013-04-16 10:20:00,88.22,88.24,88.21,88.21,2800.0,57.9974,58.0106,57.9909,57.9909,2800.0
2013-04-16 10:30:00,88.27,88.27,88.21,88.24,3000.0,58.0303,58.0303,57.9909,58.0106,3000.0
2013-04-16 10:40:00,88.24,88.25,88.22,88.25,2100.0,58.0106,58.0172,57.9974,58.0172,2100.0
2013-04-16 10:50:00,88.24,88.29,88.24,88.26,7000.0,58.0106,58.0435,58.0106,58.0237,7000.0
2013-04-16 11:00:00,88.28,88.29,88.26,88.27,1900.0,58.0369,58.0435,58.0237,58.0303,1900.0
2013-04-16 11:10:00,88.28,88.3,88.27,88.27,2500.0,58.0369,58.05,58.0303,58.0303,2500.0
2013-04-16 11:20:00,88.27,88.31,88.27,88.31,8600.0,58.0303,58.0566,58.0303,58.0566,8600.0
2013-04-16 11:30:00,88.3,88.3,88.27,88.29,3600.0,58.05,58.05,58.0303,58.0435,3600.0
2013-04-16 11:40:00,88.27,88.28,88.22,88.23,2900.0,58.0303,58.0369,57.9974,58.004,2900.0
2013-04-16 11:50:00,88.28,88.28,88.23,88.23,9500.0,58.0369,58.0369,58.004,58.004,9500.0
2013-04-16 12:00:00,88.27,88.28,88.24,88.27,3900.0,58.0303,58.0369,58.0106,58.0303,3900.0
2013-04-16 12:10:00,88.24,88.28,88.24,88.24,8400.0,58.0106,58.0369,58.0106,58.0106,8400.0
2013-04-16 12:20:00,88.24,88.26,88.24,88.25,3700.0,58.0106,58.0237,58.0106,58.0172,3700.0
2013-04-16 12:30:00,88.26,88.26,88.23,88.24,4400.0,58.0237,58.0237,58.004,58.0106,4400.0
2013-04-16 12:40:00,88.24,88.27,88.24,88.26,4400.0,58.0106,58.0303,58.0106,58.0237,4400.0
2013-04-16 12:50:00,88.27,88.27,88.25,88.26,14300.0,58.0303,58.0303,58.0172,58.0237,14300.0
2013-04-16 13:00:00,88.24,88.25,88.21,88.24,4900.0,58.0106,58.0172,57.9909,58.0106,4900.0
2013-04-16 13:10:00,88.25,88.27,88.22,88.22,3600.0,58.0172,58.0303,57.9974,57.9974,3600.0
2013-04-16 13:20:00,88.26,88.27,88.25,88.26,2300.0,58.0237,58.0303,58.0172,58.0237,2300.0
2013-04-16 13:30:00,88.25,88.26,88.25,88.26,2000.0,58.0172,58.0237,58.0172,58.0237,2000.0
2013-04-16 13:40:00,88.25,88.27,88.25,88.25,600.0,58.0172,58.0303,58.0172,58.0172,600.0
2013-04-16 13:50:00,88.27,88.27,88.25,88.26,2500.0,58.0303,58.0303,58.0172,58.0237,2500.0
2013-04-16 14:00:00,88.26,88.26,88.25,88.26,900.0,58.0237,58.0237,58.0172,58.0237,900.0
2013-04-16 14:10:00,88.27,88.29,88.26,88.28,12400.0,58.0303,58.0435,58.0237,58.0369,12400.0
2013-04-16 14:20:00,88.28,88.29,88.26,88.29,10200.0,58.0369,58.0435,58.0237,58.0435,10200.0
2013-04-16 14:30:00,88.29,88.29,88.27,88.29,4900.0,58.0435,58.0435,58.0303,58.0435,4900.0
2013-04-16 14:40:00,88.29,88.3,88.28,88.3,5400.0,58.0435,58.05,58.0369,58.05,5400.0
2013-04-16 14:50:00,88.28,88.29,88.26,88.27,4000.0,58.0369,58.0435,58.0237,58.0303,4000.0
2013-04-16 15:00:00,88.29,88.3,88.29,88.3,1100.0,58.0435,58.05,58.0435,58.05,1100.0
2013-04-16 15:10:00,88.29,88.29,88.27,88.28,3000.0,58.0435,58.0435,58.0303,58.0369,3000.0
2013-04-16 15:20:00,88.31,88.31,88.26,88.3,3500.0,58.0566,58.0566,58.0237,58.05,3500.0
2013-04-16 15:30:00,88.27,88.31,88.27,88.27,1800.0,58.0303,58.0566,58.0303,58.0303,1800.0
2013-04-16 15:40:00,88.3,88.3,88.26,88.26,4000.0,58.05,58.05,58.0237,58.0237,4000.0
2013-04-16 15:50:00,88.3,88.3,88.26,88.28,7400.0,58.05,58.05,58.0237,58.0369,7400.0
2013-04-17 09:30:00,88.26,88.29,88.23,88.29,11900.0,58.0237,58.0435,58.004,58.0435,11900.0
2013-04-17 09:40:00,88.29,88.31,88.28,88.3,2700.0,58.0435,58.0566,58.0369,58.05,2700.0
2013-04-17 09:50:00,88.3,88.3,88.29,88.3,5800.0,58.05,58.05,58.0435,58.05,5800.0
2013-04-17 10:00:00,88.3,88.33,88.26,88.32,14800.0,58.05,58.0697,58.0237,58.0632,14800.0
2013-04-17 10:10:00,88.33,88.36,88.32,88.33,800.0,58.0697,58.0895,58.0632,58.0697,800.0
2013-04-17 10:20:00,88.37,88.37,88.31,88.37,3800.0,58.096,58.096,58.0566,58.096,3800.0
2013-04-17 10:30:00,88.33,88.33,88.3,88.32,3800.0,58.0697,58.0697,58.05,58.0632,3800.0
2013-04-17 10:40:00,88.34,88.34,88.31,88.34,4900.0,58.0763,58.0763,58.0566,58.0763,4900.0
2013-04-17 10:50:00,88.31,88.34,88.3,88.31,7500.0,58.0566,58.0763,58.05,58.0566,7500.0
2013-04-17 11:00:00,88.33,88.34,88.31,88.32,6200.0,58.0697,58.0763,58.0566,58.0632,6200.0
2013-04-17 11:10:00,88.33,88.36,88.32,88.32,9800.0,58.0697,58.0895,58.0632,58.0632,9800.0
2013-04-17 11:20:00,88.32,88.35,88.32,88.34,93200.0,58.0632,58.0829,58.0632,58.0763,93200.0
2013-04-17 11:30:00,88.33,88.34,88.32,88.32,3300.0,58.0697,58.0763,58.0632,58.0632,3300.0
2013-04-17 11:40:00,88.34,88.35,88.33,88.35,5900.0,58.0763,58.0829,58.0697,58.0829,5900.0
2013-04-17 11:50:00,88.35,88.35,88.33,88.35,12500.0,58.0829,58.0829,58.0697,58.0829,12500.0
2013-04-17 12:00:00,88.34,88.35,88.33,88.35,2900.0,58.0763,58.0829,58.0697,58.0829,2900.0
2013-04-17 12:10:00,88.35,88.36,88.34,88.36,2000.0,58.0829,58.0895,58.0763,58.0895,2000.0
2013-04-17 12:20:00,88.36,88.38,88.34,88.35,7300.0,58.0895,58.1026,58.0763,58.0829,7300.0
2013-04-17 12:30:00,88.37,88.38,88.36,88.36,1500.0,58.096,58.1026,58.0895,58.0895,1500.0
2013-04-17 12:40:00,88.38,88.42,88.36,88.42,12600.0,58.1026,58.1289,58.0895,58.1289,12600.0
2013-04-17 12:50:00,88.41,88.42,88.39,88.4,7100.0,58.1223,58.1289,58.1092,58.1158,7100.0
2013-04-17 13:00:00,88.42,88.42,88.39,88.41,4600.0,58.1289,58.1289,58.1092,58.1223,4600.0
2013-04-17 13:10:00,88.4,88.42,88.4,88.4,5700.0,58.1158,58.1289,58.1158,58.1158,5700.0
2013-04-17 13:20:00,88.39,88.41,88.37,88.38,9900.0,58.1092,58.1223,58.096,58.1026,9900.0
2013-04-17 13:30:00,88.38,88.4,88.37,88.37,5600.0,58.1026,58.1158,58.096,58.096,5600.0
2013-04-17 13:40:00,88.38,88.39,88.37,88.38,2300.0,58.1026,58.1092,58.096,58.1026,2300.0
2013-04-17 13:50:00,88.38,88.39,88.37,88.39,8500.0,58.1026,58.1092,58.096,58.1092,8500.0
2013-04-17 14:00:00,88.4,88.4,88.37,88.39,1200.0,58.1158,58.1158,58.096,58.1092,1200.0
2013-04-17 14:10:00,88.37,88.4,88.37,88.38,9800.0,58.096,58.1158,58.096,58.1026,9800.0
2013-04-17 14:20:00,88.4,88.4,88.34,88.36,6100.0,58.1158,58.1158,58.0763,58.0895,6100.0
2013-04-17 14:30:00,88.37,88.37,88.33,88.37,5800.0,58.096,58.096,58.0697,58.096,5800.0
2013-04-17 14:40:00,88.37,88.4,88.34,88.4,6400.0,58.096,58.1158,58.0763,58.1158,6400.0
2013-04-17 14:50:00,88.36,88.39,88.34,88.36,2400.0,58.0895,58.1092,58.0763,58.0895,2400.0
2013-04-17 15:00:00,88.36,88.37,88.36,88.36,3300.0,58.0895,58.096,58.0895,58.0895,3300.0
2013-04-17 15:10:00,88.36,88.37,88.33,88.35,9700.0,58.0895,58.096,58.0697,58.0829,9700.0
2013-04-17 15:20:00,88.34,88.36,88.33,88.34,6500.0,58.0763,58.0895,58.0697,58.0763,6500.0
2013-04-17 15:30:00,88.35,88.37,88.33,88.37,21900.0,58.0829,58.096,58.0697,58.096,21900.0
2013-04-17 15:40:00,88.36,88.37,88.33,88.36,7800.0,58.0895,58.096,58.0697,58.0895,7800.0
2013-04-17 15:50:00,88.36,88.39,88.34,88.38,6000.0,58.0895,58.1092,58.0763,58.1026,6000.0
2013-04-18 09:30:00,88.42,88.43,88.37,88.41,5300.0,58.1289,58.1355,58.096,58.1223,5300.0
2013-04-18 09:40:00,88.41,88.41,88.4,88.4,1300.0,58.1223,58.1223,58.1158,58.1158,1300.0
2013-04-18 09:50:00,88.41,88.41,88.36,88.4,28400.0,58.1223,58.1223,58.0895,58.1158,28400.0
2013-04-18 10:00:00,88.42,88.42,88.4,88.42,5700.0,58.1289,58.1289,58.1158,58.1289,5700.0
2013-04-18 10:10:00,88.41,88.43,88.41,88.42,3100.0,58.1223,58.1355,58.1223,58.1289,3100.0
2013-04-18 10:20:00,88.43,88.43,88.42,88.43,1400.0,58.1355,58.1355,58.1289,58.1355,1400.0
2013-04-18 10:30:00,88.43,88.43,88.39,88.4,2500.0,58.1355,58.1355,58.1092,58.1158,2500.0
2013-04-18 10:40:00,88.4,88.43,88.4,88.41,56700.0,58.1158,58.1355,58.1158,58.1223,56700.0
2013-04-18 10:50:00,88.43,88.43,88.4,88.4,9300.0,58.1355,58.1355,58.1158,58.1158,9300.0
2013-04-18 11:00:00,88.41,88.45,88.41,88.43,1900.0,58.1223,58.1486,58.1223,58.1355,1900.0
2013-04-18 11:10:00,88.44,88.47,88.42,88.45,1900.0,58.1421,58.1618,58.1289,58.1486,1900.0
2013-04-18 11:20:00,88.46,88.46,88.42,88.42,2400.0,58.1552,58.1552,58.1289,58.1289,2400.0
2013-04-18 11:30:00,88.43,88.43,88.42,88.42,5300.0,58.1355,58.1355,58.1289,58.1289,5300.0
2013-04-18 11:40:00,88.44,88.46,88.41,88.44,3200.0,58.1421,58.1552,58.1223,58.1421,3200.0
2013-04-18 11:50:00,88.43,88.45,88.43,88.45,1300.0,58.1355,58.1486,58.1355,58.1486,1300.0
2013-04-18 12:00:00,88.45,88.45,88.43,88.43,1500.0,58.1486,58.1486,58.1355,58.1355,1500.0
2013-04-18 12:10:00,88.45,88.47,88.44,88.47,3500.0,58.1486,58.1618,58.1421,58.1618,3500.0
2013-04-18 12:20:00,88.44,88.47,88.44,88.47,3500.0,58.1421,58.1618,58.1421,58.1618,3500.0
2013-04-18 12:30:00,88.47,88.47,88.46,88.47,7000.0,58.1618,58.1618,58.1552,58.1618,7000.0
2013-04-18 12:40:00,88.46,88.47,88.41,88.42,19000.0,58.1552,58.1618,58.1223,58.1289,19000.0
2013-04-18 12:50:00,88.42,88.43,88.4,88.4,6500.0,58.1289,58.1355,58.1158,58.1158,6500.0
2013-04-18 13:00:00,88.44,88.44,88.39,88.44,4500.0,58.1421,58.1421,58.1092,58.1421,4500.0
2013-04-18 13:10:00,88.42,88.42,88.41,88.41,800.0,58.1289,58.1289,58.1223,58.1223,800.0
2013-04-18 13:20:00,88.42,88.43,88.41,88.41,1700.0,58.1289,58.1355,58.1223,58.1223,1700.0
2013-04-18 13:30:00,88.43,88.43,88.42,88.43,1600.0,58.1355,58.1355,58.1289,58.1355,1600.0
2013-04-18 13:40:00,88.42,88.42,88.42,88.42,500.0,58.1289,58.1289,58.1289,58.1289,500.0
2013-04-18 13:50:00,88.45,88.47,88.42,88.45,11500.0,58.1486,58.1618,58.1289,58.1486,11500.0
2013-04-18 14:00:00,88.45,88.45,88.42,88.44,2900.0,58.1486,58.1486,58.1289,58.1421,2900.0
2013-04-18 14:10:00,88.47,88.47,88.44,88.44,7000.0,58.1618,58.1618,58.1421,58.1421,7000.0
2013-04-18 14:20:00,88.45,88.45,88.42,88.45,1200.0,58.1486,58.1486,58.1289,58.1486,1200.0
2013-04-18 14:30:00,88.45,88.45,88.44,88.45,7400.0,58.1486,58.1486,58.1421,58.1486,7400.0
2013-04-18 14:40:00,88.44,88.46,88.44,88.46,800.0,58.1421,58.1552,58.1421,58.1552,800.0
2013-04-18 14:50:00,88.43,88.48,88.43,88.45,12600.0,58.1355,58.1684,58.1355,58.1486,12600.0
2013-04-18 15:00:00,88.47,88.47,88.44,88.46,7900.0,58.1618,58.1618,58.1421,58.1552,7900.0
2013-04-18 15:10:00,88.45,88.45,88.43,88.43,4800.0,58.1486,58.1486,58.1355,58.1355,4800.0
2013-04-18 15:20:00,88.44,88.45,88.44,88.44,2700.0,58.1421,58.1486,58.1421,58.1421,2700.0
2013-04-18 15:30:00,88.44,88.45,88.43,88.43,3500.0,58.1421,58.1486,58.1355,58.1355,3500.0
2013-04-18 15:40:00,88.43,88.45,88.43,88.44,4200.0,58.1355,58.1486,58.1355,58.1421,4200.0
2013-04-18 15:50:00,88.44,88.46,88.37,88.46,25600.0,58.1421,58.1552,58.096,58.1552,25600.0
2013-04-19 09:30:00,88.47,88.47,88.4,88.4,7200.0,58.1618,58.1618,58.1158,58.1158,7200.0
2013-04-19 09:40:00,88.44,88.44,88.41,88.42,3000.0,58.1421,58.1421,58.1223,58.1289,3000.0
2013-04-19 09:50:00,88.42,88.43,88.41,88.41,700.0,58.1289,58.1355,58.1223,58.1223,700.0
2013-04-19 10:00:00,88.44,88.44,88.42,88.43,1400.0,58.1421,58.1421,58.1289,58.1355,1400.0
2013-04-19 10:10:00,88.42,88.43,88.4,88.42,2800.0,58.1289,58.1355,58.1158,58.1289,2800.0
2013-04-19 10:20:00,88.43,88.43,88.43,88.43,100.0,58.1355,58.1355,58.1355,58.1355,100.0
2013-04-19 10:30:00,88.45,88.45,88.42,88.42,1100.0,58.1486,58.1486,58.1289,58.1289,1100.0
2013-04-19 10:40:00,88.44,88.44,88.42,88.42,900.0,58.1421,58.1421,58.1289,58.1289,900.0
2013-04-19 10:50:00,88.45,88.45,88.45,88.45,100.0,58.1486,58.1486,58.1486,58.1486,100.0
2013-04-19 11:00:00,88.42,88.47,88.42,88.45,5200.0,58.1289,58.1618,58.1289,58.1486,5200.0
2013-04-19 11:10:00,88.45,88.46,88.44,88.45,3600.0,58.1486,58.1552,58.1421,58.1486,3600.0
2013-04-19 11:20:00,88.44,88.44,88.38,88.42,13900.0,58.1421,58.1421,58.1026,58.1289,13900.0
2013-04-19 11:30:00,88.42,88.44,88.39,88.39,1300.0,58.1289,58.1421,58.1092,58.1092,1300.0
2013-04-19 11:40:00,88.43,88.48,88.43,88.46,16300.0,58.1355,58.1684,58.1355,58.1552,16300.0
2013-04-19 11:50:00,88.43,88.47,88.43,88.43,4300.0,58.1355,58.1618,58.1355,58.1355,4300.0
2013-04-19 12:00:00,88.47,88.47,88.44,88.47,900.0,58.1618,58.1618,58.1421,58.1618,900.0
2013-04-19 12:10:00,88.45,88.48,88.44,88.46,5200.0,58.1486,58.1684,58.1421,58.1552,5200.0
2013-04-19 12:20:00,88.45,88.45,88.45,88.45,200.0,58.1486,58.1486,58.1486,58.1486,200.0
2013-04-19 12:30:00,88.46,88.46,88.45,88.46,2300.0,58.1552,58.1552,58.1486,58.1552,2300.0
2013-04-19 12:40:00,88.44,88.46,88.44,88.46,2000.0,58.1421,58.1552,58.1421,58.1552,2000.0
2013-04-19 12:50:00,88.44,88.47,88.44,88.47,2900.0,58.1421,58.1618,58.1421,58.1618,2900.0
2013-04-19 13:00:00,88.47,88.47,88.43,88.45,6100.0,58.1618,58.1618,58.1355,58.1486,6100.0
2013-04-19 13:10:00,88.46,88.47,88.46,88.47,900.0,58.1552,58.1618,58.1552,58.1618,900.0
2013-04-19 13:20:00,88.44,88.48,88.44,88.46,1000.0,58.1421,58.1684,58.1421,58.1552,1000.0
2013-04-19 13:30:00,88.46,88.48,88.44,88.47,11500.0,58.1552,58.1684,58.1421,58.1618,11500.0
2013-04-19 13:40:00,88.44,88.48,88.44,88.46,3600.0,58.1421,58.1684,58.1421,58.1552,3600.0
2013-04-19 13:50:00,88.44,88.48,88.44,88.47,2700.0,58.1421,58.1684,58.1421,58.1618,2700.0
2013-04-19 14:00:00,88.46,88.47,88.45,88.47,2600.0,58.1552,58.1618,58.1486,58.1618,2600.0
2013-04-19 14:10:00,88.44,88.47,88.44,88.45,5600.0,58.1421,58.1618,58.1421,58.1486,5600.0
2013-04-19 14:20:00,88.45,88.47,88.45,88.47,9500.0,58.1486,58.1618,58.1486,58.1618,9500.0
2013-04-19 14:30:00,88.45,88.47,88.45,88.47,2100.0,58.1486,58.1618,58.1486,58.1618,2100.0
2013-04-19 14:40:00,88.46,88.47,88.45,88.45,14000.0,58.1552,58.1618,58.1486,58.1486,14000.0
2013-04-19 14:50:00,88.45,88.46,88.45,88.45,2300.0,58.1486,58.1552,58.1486,58.1486,2300.0
2013-04-19 15:00:00,88.45,88.49,88.45,88.49,1900.0,58.1486,58.1749,58.1486,58.1749,1900.0
2013-04-19 15:10:00,88.47,88.49,88.46,88.48,5100.0,58.1618,58.1749,58.1552,58.1684,5100.0
2013-04-19 15:20:00,88.47,88.49,88.47,88.47,2200.0,58.1618,58.1749,58.1618,58.1618,2200.0
2013-04-19 15:30:00,88.46,88.49,88.46,88.46,1200.0,58.1552,58.1749,58.1552,58.1552,1200.0
2013-04-19 15:40:00,88.49,88.49,88.46,88.46,1500.0,58.1749,58.1749,58.1552,58.1552,1500.0
2013-04-19 15:50:00,88.49,88.5,88.47,88.5,8800.0,58.1749,58.1815,58.1618,58.1815,8800.0
2013-04-22 09:30:00,88.49,88.49,88.46,88.48,19400.0,58.1749,58.1749,58.1552,58.1684,19400.0
2013-04-22 09:40:00,88.47,88.5,88.47,88.49,10900.0,58.1618,58.1815,58.1618,58.1749,10900.0
2013-04-22 09:50:00,88.5,88.5,88.49,88.49,400.0,58.1815,58.1815,58.1749,58.1749,400.0
2013-04-22 10:00:00,88.5,88.54,88.5,88.53,22900.0,58.1815,58.2078,58.1815,58.2012,22900.0
2013-04-22 10:10:00,88.53,88.54,88.52,88.54,2200.0,58.2012,58.2078,58.1947,58.2078,2200.0
2013-04-22 10:20:00,88.53,88.55,88.53,88.54,6200.0,58.2012,58.2144,58.2012,58.2078,6200.0
2013-04-22 10:30:00,88.54,88.55,88.54,88.55,13200.0,58.2078,58.2144,58.2078,58.2144,13200.0
2013-04-22 10:40:00,88.54,88.55,88.53,88.53,2800.0,58.2078,58.2144,58.2012,58.2012,2800.0
2013-04-22 10:50:00,88.53,88.53,88.52,88.53,3800.0,58.2012,58.2012,58.1947,58.2012,3800.0
2013-04-22 11:00:00,88.52,88.53,88.49,88.53,8900.0,58.1947,58.2012,58.1749,58.2012,8900.0
2013-04-22 11:10:00,88.5,88.52,88.5,88.52,1200.0,58.1815,58.1947,58.1815,58.1947,1200.0
2013-04-22 11:20:00,88.52,88.52,88.5,88.5,700.0,58.1947,58.1947,58.1815,58.1815,700.0
2013-04-22 11:30:00,88.54,88.54,88.5,88.52,2200.0,58.2078,58.2078,58.1815,58.1947,2200.0
2013-04-22 11:40:00,88.52,88.54,88.51,88.52,6600.0,58.1947,58.2078,58.1881,58.1947,6600.0
2013-04-22 11:50:00,88.51,88.52,88.5,88.52,2700.0,58.1881,58.1947,58.1815,58.1947,2700.0
2013-04-22 12:00:00,88.5,88.51,88.47,88.47,5400.0,58.1815,58.1881,58.1618,58.1618,5400.0
2013-04-22 12:10:00,88.46,88.46,88.44,88.45,5300.0,58.1552,58.1552,58.1421,58.1486,5300.0
2013-04-22 12:20:00,88.47,88.5,88.44,88.5,9700.0,58.1618,58.1815,58.1421,58.1815,9700.0
2013-04-22 12:30:00,88.49,88.5,88.47,88.48,3600.0,58.1749,58.1815,58.1618,58.1684,3600.0
2013-04-22 12:40:00,88.49,88.49,88.48,88.49,900.0,58.1749,58.1749,58.1684,58.1749,900.0
2013-04-22 12:50:00,88.47,88.5,88.47,88.5,4200.0,58.1618,58.1815,58.1618,58.1815,4200.0
2013-04-22 13:00:00,88.49,88.5,88.48,88.49,7000.0,58.1749,58.1815,58.1684,58.1749,7000.0
2013-04-22 13:10:00,88.49,88.51,88.48,88.51,600.0,58.1749,58.1881,58.1684,58.1881,600.0
2013-04-22 13:20:00,88.5,88.5,88.49,88.5,500.0,58.1815,58.1815,58.1749,58.1815,500.0
2013-04-22 13:30:00,88.49,88.51,88.48,88.51,5200.0,58.1749,58.1881,58.1684,58.1881,5200.0
2013-04-22 13:40:00,88.51,88.52,88.49,88.52,1400.0,58.1881,58.1947,58.1749,58.1947,1400.0
2013-04-22 13:50:00,88.52,88.54,88.49,88.53,3000.0,58.1947,58.2078,58.1749,58.2012,3000.0
2013-04-22 14:00:00,88.54,88.54,88.53,88.54,14800.0,58.2078,58.2078,58.2012,58.2078,14800.0
2013-04-22 14:10:00,88.53,88.55,88.52,88.52,16600.0,58.2012,58.2144,58.1947,58.1947,16600.0
2013-04-22 14:20:00,88.53,88.53,88.51,88.51,2200.0,58.2012,58.2012,58.1881,58.1881,2200.0
2013-04-22 14:30:00,88.51,88.51,88.5,88.51,2400.0,58.1881,58.1881,58.1815,58.1881,2400.0
2013-04-22 14:40:00,88.52,88.52,88.51,88.52,3700.0,58.1947,58.1947,58.1881,58.1947,3700.0
2013-04-22 14:50:00,88.51,88.52,88.49,88.51,2800.0,58.1881,58.1947,58.1749,58.1881,2800.0
2013-04-22 15:00:00,88.51,88.52,88.5,88.5,500.0,58.1881,58.1947,58.1815,58.1815,500.0
2013-04-22 15:10:00,88.5,88.52,88.5,88.51,2600.0,58.1815,58.1947,58.1815,58.1881,2600.0
2013-04-22 15:20:00,88.5,88.52,88.5,88.5,1200.0,58.1815,58.1947,58.1815,58.1815,1200.0
2013-04-22 15:30:00,88.5,88.53,88.5,88.52,3200.0,58.1815,58.2012,58.1815,58.1947,3200.0
2013-04-22 15:40:00,88.51,88.54,88.51,88.54,2800.0,58.1881,58.2078,58.1881,58.2078,2800.0
2013-04-22 15:50:00,88.53,88.55,88.53,88.54,9300.0,58.2012,58.2144,58.2012,58.2078,9300.0
2013-04-23 09:30:00,88.67,88.69,88.64,88.64,7200.0,58.2933,58.3064,58.2735,58.2735,7200.0
2013-04-23 09:40:00,88.64,88.64,88.62,88.63,6300.0,58.2735,58.2735,58.2604,58.267,6300.0
2013-04-23 09:50:00,88.63,88.64,88.61,88.63,7800.0,58.267,58.2735,58.2538,58.267,7800.0
2013-04-23 10:00:00,88.59,88.62,88.59,88.6,4800.0,58.2407,58.2604,58.2407,58.2472,4800.0
2013-04-23 10:10:00,88.59,88.6,88.58,88.59,2100.0,58.2407,58.2472,58.2341,58.2407,2100.0
2013-04-23 10:20:00,88.6,88.6,88.57,88.57,1400.0,58.2472,58.2472,58.2275,58.2275,1400.0
2013-04-23 10:30:00,88.58,88.59,88.57,88.59,7200.0,58.2341,58.2407,58.2275,58.2407,7200.0
2013-04-23 10:40:00,88.59,88.6,88.58,88.58,3100.0,58.2407,58.2472,58.2341,58.2341,3100.0
2013-04-23 10:50:00,88.6,88.61,88.59,88.6,3000.0,58.2472,58.2538,58.2407,58.2472,3000.0
2013-04-23 11:00:00,88.61,88.61,88.59,88.59,4900.0,58.2538,58.2538,58.2407,58.2407,4900.0
2013-04-23 11:10:00,88.6,88.61,88.6,88.6,600.0,58.2472,58.2538,58.2472,58.2472,600.0
2013-04-23 11:20:00,88.59,88.62,88.59,88.6,600.0,58.2407,58.2604,58.2407,58.2472,600.0
2013-04-23 11:30:00,88.61,88.62,88.6,88.6,700.0,58.2538,58.2604,58.2472,58.2472,700.0
2013-04-23 11:40:00,88.63,88.63,88.59,88.61,3800.0,58.267,58.267,58.2407,58.2538,3800.0
2013-04-23 11:50:00,88.58,88.6,88.56,88.56,4000.0,58.2341,58.2472,58.221,58.221,4000.0
2013-04-23 12:00:00,88.58,88.6,88.57,88.58,2600.0,58.2341,58.2472,58.2275,58.2341,2600.0
2013-04-23 12:10:00,88.6,88.61,88.59,88.59,4100.0,58.2472,58.2538,58.2407,58.2407,4100.0
2013-04-23 12:20:00,88.61,88.64,88.61,88.63,27700.0,58.2538,58.2735,58.2538,58.267,27700.0
2013-04-23 12:30:00,88.61,88.64,88.61,88.63,8500.0,58.2538,58.2735,58.2538,58.267,8500.0
2013-04-23 12:40:00,88.61,88.64,88.61,88.64,1700.0,58.2538,58.2735,58.2538,58.2735,1700.0
2013-04-23 12:50:00,88.65,88.65,88.64,88.65,4200.0,58.2801,58.2801,58.2735,58.2801,4200.0
2013-04-23 13:00:00,88.64,88.7,88.64,88.7,7100.0,58.2735,58.313,58.2735,58.313,7100.0
2013-04-23 13:10:00,88.7,88.74,88.67,88.67,3700.0,58.313,58.3393,58.2933,58.2933,3700.0
2013-04-23 13:20:00,88.67,88.71,88.66,88.71,15000.0,58.2933,58.3196,58.2867,58.3196,15000.0
2013-04-23 13:30:00,88.7,88.71,88.66,88.7,15300.0,58.313,58.3196,58.2867,58.313,15300.0
2013-04-23 13:40:00,88.68,88.7,88.67,88.68,2400.0,58.2998,58.313,58.2933,58.2998,2400.0
2013-04-23 13:50:00,88.67,88.69,88.67,88.67,3000.0,58.2933,58.3064,58.2933,58.2933,3000.0
2013-04-23 14:00:00,88.68,88.69,88.67,88.67,2600.0,58.2998,58.3064,58.2933,58.2933,2600.0
2013-04-23 14:10:00,88.68,88.69,88.67,88.68,3700.0,58.2998,58.3064,58.2933,58.2998,3700.0
2013-04-23 14:20:00,88.68,88.7,88.67,88.67,2800.0,58.2998,58.313,58.2933,58.2933,2800.0
2013-04-23 14:30:00,88.69,88.71,88.68,88.71,4400.0,58.3064,58.3196,58.2998,58.3196,4400.0
2013-04-23 14:40:00,88.71,88.71,88.69,88.7,3100.0,58.3196,58.3196,58.3064,58.313,3100.0
2013-04-23 14:50:00,88.71,88.71,88.68,88.7,5200.0,58.3196,58.3196,58.2998,58.313,5200.0
2013-04-23 15:00:00,88.7,88.7,88.67,88.68,5500.0,58.313,58.313,58.2933,58.2998,5500.0
2013-04-23 15:10:00,88.69,88.69,88.68,88.68,1200.0,58.3064,58.3064,58.2998,58.2998,1200.0
2013-04-23 15:20:00,88.67,88.68,88.63,88.63,6000.0,58.2933,58.2998,58.267,58.267,6000.0
2013-04-23 15:30:00,88.65,88.66,88.63,88.64,5500.0,58.2801,58.2867,58.267,58.2735,5500.0
2013-04-23 15:40:00,88.64,88.66,88.63,88.66,3100.0,58.2735,58.2867,58.267,58.2867,3100.0
2013-04-23 15:50:00,88.66,88.67,88.63,88.66,6000.0,58.2867,58.2933,58.267,58.2867,6000.0
2013-04-24 09:30:00,88.61,88.67,88.61,88.67,8500.0,58.2538,58.2933,58.2538,58.2933,8500.0
2013-04-24 09:40:00,88.65,88.68,88.65,88.66,800.0,58.2801,58.2998,58.2801,58.2867,800.0
2013-04-24 09:50:00,88.67,88.69,88.64,88.67,2300.0,58.2933,58.3064,58.2735,58.2933,2300.0
2013-04-24 10:00:00,88.65,88.7,88.65,88.67,1200.0,58.2801,58.313,58.2801,58.2933,1200.0
2013-04-24 10:10:00,88.67,88.71,88.67,88.71,12600.0,58.2933,58.3196,58.2933,58.3196,12600.0
2013-04-24 10:20:00,88.69,88.72,88.68,88.72,2200.0,58.3064,58.3261,58.2998,58.3261,2200.0
2013-04-24 10:30:00,88.67,88.72,88.66,88.67,4400.0,58.2933,58.3261,58.2867,58.2933,4400.0
2013-04-24 10:40:00,88.68,88.72,88.68,88.71,2900.0,58.2998,58.3261,58.2998,58.3196,2900.0
2013-04-24 10:50:00,88.71,88.71,88.68,88.68,4300.0,58.3196,58.3196,58.2998,58.2998,4300.0
2013-04-24 11:00:00,88.7,88.71,88.6,88.66,17500.0,58.313,58.3196,58.2472,58.2867,17500.0
2013-04-24 11:10:00,88.63,88.67,88.62,88.64,16600.0,58.267,58.2933,58.2604,58.2735,16600.0
2013-04-24 11:20:00,88.62,88.64,88.61,88.64,3500.0,58.2604,58.2735,58.2538,58.2735,3500.0
2013-04-24 11:30:00,88.62,88.64,88.61,88.64,3700.0,58.2604,58.2735,58.2538,58.2735,3700.0
2013-04-24 11:40:00,88.61,88.64,88.61,88.62,6100.0,58.2538,58.2735,58.2538,58.2604,6100.0
2013-04-24 11:50:00,88.62,88.64,88.62,88.64,3700.0,58.2604,58.2735,58.2604,58.2735,3700.0
2013-04-24 12:00:00,88.63,88.67,88.63,88.66,2600.0,58.267,58.2933,58.267,58.2867,2600.0
2013-04-24 12:10:00,88.63,88.67,88.63,88.67,1700.0,58.267,58.2933,58.267,58.2933,1700.0
2013-04-24 12:20:00,88.65,88.66,88.63,88.65,14000.0,58.2801,58.2867,58.267,58.2801,14000.0
2013-04-24 12:30:00,88.66,88.66,88.63,88.63,11000.0,58.2867,58.2867,58.267,58.267,11000.0
2013-04-24 12:40:00,88.64,88.64,88.63,88.64,11600.0,58.2735,58.2735,58.267,58.2735,11600.0
2013-04-24 12:50:00,88.64,88.64,88.63,88.64,3400.0,58.2735,58.2735,58.267,58.2735,3400.0
2013-04-24 13:00:00,88.64,88.66,88.63,88.66,2800.0,58.2735,58.2867,58.267,58.2867,2800.0
2013-04-24 13:10:00,88.67,88.67,88.63,88.64,1100.0,58.2933,58.2933,58.267,58.2735,1100.0
2013-04-24 13:20:00,88.67,88.67,88.63,88.64,2900.0,58.2933,58.2933,58.267,58.2735,2900.0
2013-04-24 13:30:00,88.67,88.71,88.67,88.69,4600.0,58.2933,58.3196,58.2933,58.3064,4600.0
2013-04-24 13:40:00,88.68,88.74,88.68,88.72,9000.0,58.2998,58.3393,58.2998,58.3261,9000.0
2013-04-24 13:50:00,88.67,88.72,88.67,88.68,1400.0,58.2933,58.3261,58.2933,58.2998,1400.0
2013-04-24 14:00:00,88.69,88.74,88.67,88.74,5100.0,58.3064,58.3393,58.2933,58.3393,5100.0
2013-04-24 14:10:00,88.73,88.74,88.7,88.74,1100.0,58.3327,58.3393,58.313,58.3393,1100.0
2013-04-24 14:20:00,88.74,88.75,88.7,88.75,2500.0,58.3393,58.3459,58.313,58.3459,2500.0
2013-04-24 14:30:00,88.71,88.74,88.71,88.74,3400.0,58.3196,58.3393,58.3196,58.3393,3400.0
2013-04-24 14:40:00,88.74,88.75,88.71,88.71,7100.0,58.3393,58.3459,58.3196,58.3196,7100.0
2013-04-24 14:50:00,88.72,88.75,88.71,88.75,6800.0,58.3261,58.3459,58.3196,58.3459,6800.0
2013-04-24 15:00:00,88.72,88.74,88.72,88.74,4100.0,58.3261,58.3393,58.3261,58.3393,4100.0
2013-04-24 15:10:00,88.74,88.74,88.74,88.74,800.0,58.3393,58.3393,58.3393,58.3393,800.0
2013-04-24 15:20:00,88.71,88.75,88.71,88.75,1200.0,58.3196,58.3459,58.3196,58.3459,1200.0
2013-04-24 15:30:00,88.75,88.75,88.71,88.75,1400.0,58.3459,58.3459,58.3196,58.3459,1400.0
2013-04-24 15:40:00,88.72,88.75,88.71,88.75,1500.0,58.3261,58.3459,58.3196,58.3459,1500.0
2013-04-24 15:50:00,88.74,88.75,88.72,88.75,5300.0,58.3393,58.3459,58.3261,58.3459,5300.0
2013-04-25 09:30:00,88.7,88.7,88.65,88.66,10200.0,58.313,58.313,58.2801,58.2867,10200.0
2013-04-25 09:40:00,88.67,88.67,88.65,88.65,7400.0,58.2933,58.2933,58.2801,58.2801,7400.0
2013-04-25 09:50:00,88.63,88.66,88.63,88.66,3600.0,58.267,58.2867,58.267,58.2867,3600.0
2013-04-25 10:00:00,88.65,88.67,88.65,88.65,3500.0,58.2801,58.2933,58.2801,58.2801,3500.0
2013-04-25 10:10:00,88.66,88.67,88.6,88.6,14100.0,58.2867,58.2933,58.2472,58.2472,14100.0
2013-04-25 10:20:00,88.64,88.64,88.6,88.61,2800.0,58.2735,58.2735,58.2472,58.2538,2800.0
2013-04-25 10:30:00,88.6,88.65,88.6,88.65,4100.0,58.2472,58.2801,58.2472,58.2801,4100.0
2013-04-25 10:40:00,88.66,88.66,88.64,88.66,1000.0,58.2867,58.2867,58.2735,58.2867,1000.0
2013-04-25 10:50:00,88.64,88.66,88.64,88.66,3600.0,58.2735,58.2867,58.2735,58.2867,3600.0
2013-04-25 11:00:00,88.61,88.66,88.61,88.66,2900.0,58.2538,58.2867,58.2538,58.2867,2900.0
2013-04-25 11:10:00,88.66,88.66,88.63,88.66,600.0,58.2867,58.2867,58.267,58.2867,600.0
2013-04-25 11:20:00,88.63,88.66,88.63,88.63,4700.0,58.267,58.2867,58.267,58.267,4700.0
2013-04-25 11:30:00,88.65,88.65,88.65,88.65,1800.0,58.2801,58.2801,58.2801,58.2801,1800.0
2013-04-25 11:40:00,88.68,88.68,88.65,88.65,900.0,58.2998,58.2998,58.2801,58.2801,900.0
2013-04-25 11:50:00,88.69,88.69,88.67,88.68,2700.0,58.3064,58.3064,58.2933,58.2998,2700.0
2013-04-25 12:00:00,88.68,88.69,88.65,88.65,1600.0,58.2998,58.3064,58.2801,58.2801,1600.0
2013-04-25 12:10:00,88.69,88.7,88.65,88.68,11800.0,58.3064,58.313,58.2801,58.2998,11800.0
2013-04-25 12:20:00,88.67,88.69,88.65,88.68,18400.0,58.2933,58.3064,58.2801,58.2998,18400.0
2013-04-25 12:30:00,88.67,88.7,88.65,88.69,5200.0,58.2933,58.313,58.2801,58.3064,5200.0
2013-04-25 12:40:00,88.69,88.7,88.67,88.67,5600.0,58.3064,58.313,58.2933,58.2933,5600.0
2013-04-25 12:50:00,88.65,88.69,88.65,88.65,2900.0,58.2801,58.3064,58.2801,58.2801,2900.0
2013-04-25 13:00:00,88.67,88.7,88.67,88.7,5300.0,58.2933,58.313,58.2933,58.313,5300.0
2013-04-25 13:10:00,88.7,88.72,88.69,88.72,2300.0,58.313,58.3261,58.3064,58.3261,2300.0
2013-04-25 13:20:00,88.7,88.73,88.7,88.72,8400.0,58.313,58.3327,58.313,58.3261,8400.0
2013-04-25 13:30:00,88.72,88.72,88.69,88.72,2000.0,58.3261,58.3261,58.3064,58.3261,2000.0
2013-04-25 13:40:00,88.71,88.73,88.7,88.7,7400.0,58.3196,58.3327,58.313,58.313,7400.0
2013-04-25 13:50:00,88.72,88.72,88.69,88.72,11900.0,58.3261,58.3261,58.3064,58.3261,11900.0
2013-04-25 14:00:00,88.71,88.72,88.7,88.71,10900.0,58.3196,58.3261,58.313,58.3196,10900.0
2013-04-25 14:10:00,88.71,88.72,88.7,88.72,7500.0,58.3196,58.3261,58.313,58.3261,7500.0
2013-04-25 14:20:00,88.72,88.74,88.71,88.74,15300.0,58.3261,58.3393,58.3196,58.3393,15300.0
2013-04-25 14:30:00,88.74,88.74,88.71,88.72,10300.0,58.3393,58.3393,58.3196,58.3261,10300.0
2013-04-25 14:40:00,88.73,88.73,88.72,88.72,17600.0,58.3327,58.3327,58.3261,58.3261,17600.0
2013-04-25 14:50:00,88.73,88.73,88.69,88.73,11200.0,58.3327,58.3327,58.3064,58.3327,11200.0
2013-04-25 15:00:00,88.75,88.75,88.7,88.7,12500.0,58.3459,58.3459,58.313,58.313,12500.0
2013-04-25 15:10:00,88.74,88.75,88.71,88.75,18300.0,58.3393,58.3459,58.3196,58.3459,18300.0
2013-04-25 15:20:00,88.75,88.75,88.73,88.74,13400.0,58.3459,58.3459,58.3327,58.3393,13400.0
2013-04-25 15:30:00,88.74,88.75,88.73,88.74,9600.0,58.3393,58.3459,58.3327,58.3393,9600.0
2013-04-25 15:40:00,88.74,88.75,88.73,88.75,11400.0,58.3393,58.3459,58.3327,58.3459,11400.0
2013-04-25 15:50:00,88.75,88.75,88.74,88.75,17500.0,58.3459,58.3459,58.3393,58.3459,17500.0
2013-04-26 09:30:00,88.89,88.91,88.85,88.9,6500.0,58.4379,58.451,58.4116,58.4445,6500.0
2013-04-26 09:40:00,88.89,88.89,88.84,88.87,2200.0,58.4379,58.4379,58.405,58.4248,2200.0
2013-04-26 09:50:00,88.88,88.88,88.85,88.88,2300.0,58.4313,58.4313,58.4116,58.4313,2300.0
2013-04-26 10:00:00,88.88,88.88,88.82,88.87,4500.0,58.4313,58.4313,58.3919,58.4248,4500.0
2013-04-26 10:10:00,88.87,88.87,88.87,88.87,0.0,58.4248,58.4248,58.4248,58.4248,0.0
2013-04-26 10:20:00,88.84,88.85,88.81,88.81,2600.0,58.405,58.4116,58.3853,58.3853,2600.0
2013-04-26 10:30:00,88.83,88.87,88.82,88.84,1300.0,58.3985,58.4248,58.3919,58.405,1300.0
2013-04-26 10:40:00,88.85,88.86,88.81,88.81,700.0,58.4116,58.4182,58.3853,58.3853,700.0
2013-04-26 10:50:00,88.86,88.91,88.84,88.91,12100.0,58.4182,58.451,58.405,58.451,12100.0
2013-04-26 11:00:00,88.88,88.92,88.87,88.92,12100.0,58.4313,58.4576,58.4248,58.4576,12100.0
2013-04-26 11:10:00,88.92,88.92,88.88,88.92,16300.0,58.4576,58.4576,58.4313,58.4576,16300.0
2013-04-26 11:20:00,88.91,88.94,88.9,88.9,20400.0,58.451,58.4708,58.4445,58.4445,20400.0
2013-04-26 11:30:00,88.92,88.92,88.88,88.9,19300.0,58.4576,58.4576,58.4313,58.4445,19300.0
2013-04-26 11:40:00,88.92,88.95,88.91,88.95,22900.0,58.4576,58.4773,58.451,58.4773,22900.0
2013-04-26 11:50:00,88.9,88.96,88.9,88.96,10000.0,58.4445,58.4839,58.4445,58.4839,10000.0
2013-04-26 12:00:00,88.93,88.96,88.93,88.94,5400.0,58.4642,58.4839,58.4642,58.4708,5400.0
2013-04-26 12:10:00,88.94,88.95,88.94,88.95,1400.0,58.4708,58.4773,58.4708,58.4773,1400.0
2013-04-26 12:20:00,88.95,88.95,88.94,88.95,2800.0,58.4773,58.4773,58.4708,58.4773,2800.0
2013-04-26 12:30:00,88.95,88.97,88.95,88.97,6200.0,58.4773,58.4905,58.4773,58.4905,6200.0
2013-04-26 12:40:00,88.96,88.98,88.96,88.97,9600.0,58.4839,58.4971,58.4839,58.4905,9600.0
2013-04-26 12:50:00,88.99,88.99,88.96,88.97,12500.0,58.5036,58.5036,58.4839,58.4905,12500.0
2013-04-26 13:00:00,88.96,88.98,88.92,88.92,1000.0,58.4839,58.4971,58.4576,58.4576,1000.0
2013-04-26 13:10:00,88.97,88.99,88.93,88.99,3500.0,58.4905,58.5036,58.4642,58.5036,3500.0
2013-04-26 13:20:00,88.97,88.99,88.97,88.97,1500.0,58.4905,58.5036,58.4905,58.4905,1500.0
2013-04-26 13:30:00,88.99,88.99,88.94,88.94,4500.0,58.5036,58.5036,58.4708,58.4708,4500.0
2013-04-26 13:40:00,88.97,88.97,88.93,88.93,600.0,58.4905,58.4905,58.4642,58.4642,600.0
2013-04-26 13:50:00,88.98,88.98,88.98,88.98,500.0,58.4971,58.4971,58.4971,58.4971,500.0
2013-04-26 14:00:00,88.95,88.98,88.93,88.97,4700.0,58.4773,58.4971,58.4642,58.4905,4700.0
2013-04-26 14:10:00,88.97,88.97,88.96,88.96,3400.0,58.4905,58.4905,58.4839,58.4839,3400.0
2013-04-26 14:20:00,88.97,88.97,88.96,88.97,6600.0,58.4905,58.4905,58.4839,58.4905,6600.0
2013-04-26 14:30:00,88.97,88.98,88.96,88.98,2900.0,58.4905,58.4971,58.4839,58.4971,2900.0
2013-04-26 14:40:00,88.98,88.98,88.96,88.98,7300.0,58.4971,58.4971,58.4839,58.4971,7300.0
2013-04-26 14:50:00,88.97,88.99,88.96,88.98,46900.0,58.4905,58.5036,58.4839,58.4971,46900.0
2013-04-26 15:00:00,88.98,88.98,88.96,88.96,1900.0,58.4971,58.4971,58.4839,58.4839,1900.0
2013-04-26 15:10:00,88.98,88.98,88.97,88.97,6100.0,58.4971,58.4971,58.4905,58.4905,6100.0
2013-04-26 15:20:00,88.98,88.98,88.92,88.96,15300.0,58.4971,58.4971,58.4576,58.4839,15300.0
2013-04-26 15:30:00,88.94,88.95,88.92,88.95,4700.0,58.4708,58.4773,58.4576,58.4773,4700.0
2013-04-26 15:40:00,88.94,88.95,88.94,88.95,4400.0,58.4708,58.4773,58.4708,58.4773,4400.0
2013-04-26 15:50:00,88.93,88.97,88.92,88.97,10700.0,58.4642,58.4905,58.4576,58.4905,10700.0
2013-04-29 09:30:00,88.98,89.0,88.96,89.0,27000.0,58.4971,58.5102,58.4839,58.5102,27000.0
2013-04-29 09:40:00,88.99,88.99,88.97,88.97,6600.0,58.5036,58.5036,58.4905,58.4905,6600.0
2013-04-29 09:50:00,88.95,88.95,88.95,88.95,700.0,58.4773,58.4773,58.4773,58.4773,700.0
2013-04-29 10:00:00,88.99,88.99,88.96,88.97,24000.0,58.5036,58.5036,58.4839,58.4905,24000.0
2013-04-29 10:10:00,88.98,88.99,88.97,88.97,1200.0,58.4971,58.5036,58.4905,58.4905,1200.0
2013-04-29 10:20:00,88.99,88.99,88.97,88.99,1900.0,58.5036,58.5036,58.4905,58.5036,1900.0
2013-04-29 10:30:00,88.99,89.0,88.98,89.0,2900.0,58.5036,58.5102,58.4971,58.5102,2900.0
2013-04-29 10:40:00,88.98,88.99,88.98,88.98,1400.0,58.4971,58.5036,58.4971,58.4971,1400.0
2013-04-29 10:50:00,89.0,89.0,88.98,88.99,3000.0,58.5102,58.5102,58.4971,58.5036,3000.0
2013-04-29 11:00:00,89.0,89.01,88.99,89.01,23400.0,58.5102,58.5168,58.5036,58.5168,23400.0
2013-04-29 11:10:00,89.0,89.01,88.99,89.01,4700.0,58.5102,58.5168,58.5036,58.5168,4700.0
2013-04-29 11:20:00,89.01,89.01,88.99,89.01,1900.0,58.5168,58.5168,58.5036,58.5168,1900.0
2013-04-29 11:30:00,89.0,89.01,89.0,89.01,1900.0,58.5102,58.5168,58.5102,58.5168,1900.0
2013-04-29 11:40:00,89.01,89.01,88.99,89.0,2900.0,58.5168,58.5168,58.5036,58.5102,2900.0
2013-04-29 11:50:00,88.98,89.01,88.98,89.01,5000.0,58.4971,58.5168,58.4971,58.5168,5000.0
2013-04-29 12:00:00,89.0,89.01,88.97,88.99,11500.0,58.5102,58.5168,58.4905,58.5036,11500.0
2013-04-29 12:10:00,89.0,89.0,88.98,88.98,1700.0,58.5102,58.5102,58.4971,58.4971,1700.0
2013-04-29 12:20:00,89.0,89.01,88.99,88.99,3300.0,58.5102,58.5168,58.5036,58.5036,3300.0
2013-04-29 12:30:00,89.01,89.01,88.98,88.98,9700.0,58.5168,58.5168,58.4971,58.4971,9700.0
2013-04-29 12:40:00,88.98,88.98,88.97,88.98,4900.0,58.4971,58.4971,58.4905,58.4971,4900.0
2013-04-29 12:50:00,88.98,88.98,88.97,88.97,10200.0,58.4971,58.4971,58.4905,58.4905,10200.0
2013-04-29 13:00:00,88.97,88.98,88.97,88.98,3100.0,58.4905,58.4971,58.4905,58.4971,3100.0
2013-04-29 13:10:00,88.98,88.98,88.98,88.98,4700.0,58.4971,58.4971,58.4971,58.4971,4700.0
2013-04-29 13:20:00,88.98,88.98,88.97,88.97,5400.0,58.4971,58.4971,58.4905,58.4905,5400.0
2013-04-29 13:30:00,88.95,88.98,88.95,88.98,4100.0,58.4773,58.4971,58.4773,58.4971,4100.0
2013-04-29 13:40:00,88.97,88.98,88.97,88.97,1800.0,58.4905,58.4971,58.4905,58.4905,1800.0
2013-04-29 13:50:00,88.98,88.98,88.92,88.94,304600.0,58.4971,58.4971,58.4576,58.4708,304600.0
2013-04-29 14:00:00,88.95,88.95,88.93,88.95,11200.0,58.4773,58.4773,58.4642,58.4773,11200.0
2013-04-29 14:10:00,88.95,88.95,88.93,88.95,8900.0,58.4773,58.4773,58.4642,58.4773,8900.0
2013-04-29 14:20:00,88.95,88.95,88.94,88.95,21400.0,58.4773,58.4773,58.4708,58.4773,21400.0
2013-04-29 14:30:00,88.95,88.95,88.93,88.93,14600.0,58.4773,58.4773,58.4642,58.4642,14600.0
2013-04-29 14:40:00,88.93,88.94,88.93,88.94,26300.0,58.4642,58.4708,58.4642,58.4708,26300.0
2013-04-29 14:50:00,88.93,88.97,88.93,88.94,16000.0,58.4642,58.4905,58.4642,58.4708,16000.0
2013-04-29 15:00:00,88.92,88.96,88.92,88.93,800.0,58.4576,58.4839,58.4576,58.4642,800.0
2013-04-29 15:10:00,88.96,88.96,88.92,88.93,1500.0,58.4839,58.4839,58.4576,58.4642,1500.0
2013-04-29 15:20:00,88.95,88.97,88.92,88.97,2300.0,58.4773,58.4905,58.4576,58.4905,2300.0
2013-04-29 15:30:00,88.92,88.97,88.92,88.92,1500.0,58.4576,58.4905,58.4576,58.4576,1500.0
2013-04-29 15:40:00,88.93,88.97,88.93,88.93,43900.0,58.4642,58.4905,58.4642,58.4642,43900.0
2013-04-29 15:50:00,88.95,88.97,88.93,88.96,16900.0,58.4773,58.4905,58.4642,58.4839,16900.0
2013-04-30 09:30:00,88.9,88.9,88.76,88.8,12900.0,58.594,58.594,58.5017,58.5281,12900.0
2013-04-30 09:40:00,88.75,88.84,88.75,88.84,800.0,58.4951,58.5544,58.4951,58.5544,800.0
2013-04-30 09:50:00,88.83,88.88,88.83,88.87,2500.0,58.5479,58.5808,58.5479,58.5742,2500.0
2013-04-30 10:00:00,88.87,88.9,88.87,88.88,106400.0,58.5742,58.594,58.5742,58.5808,106400.0
2013-04-30 10:10:00,88.87,88.87,88.83,88.87,1800.0,58.5742,58.5742,58.5479,58.5742,1800.0
2013-04-30 10:20:00,88.86,88.86,88.83,88.83,1800.0,58.5676,58.5676,58.5479,58.5479,1800.0
2013-04-30 10:30:00,88.84,88.84,88.83,88.83,3000.0,58.5544,58.5544,58.5479,58.5479,3000.0
2013-04-30 10:40:00,88.81,88.83,88.8,88.82,9500.0,58.5347,58.5479,58.5281,58.5413,9500.0
2013-04-30 10:50:00,88.81,88.83,88.81,88.81,5700.0,58.5347,58.5479,58.5347,58.5347,5700.0
2013-04-30 11:00:00,88.82,88.83,88.82,88.83,9700.0,58.5413,58.5479,58.5413,58.5479,9700.0
2013-04-30 11:10:00,88.81,88.81,88.79,88.8,11100.0,58.5347,58.5347,58.5215,58.5281,11100.0
2013-04-30 11:20:00,88.81,88.81,88.76,88.76,2300.0,58.5347,58.5347,58.5017,58.5017,2300.0
2013-04-30 11:30:00,88.77,88.78,88.76,88.78,5400.0,58.5083,58.5149,58.5017,58.5149,5400.0
2013-04-30 11:40:00,88.76,88.76,88.67,88.73,18800.0,58.5017,58.5017,58.4424,58.4819,18800.0
2013-04-30 11:50:00,88.7,88.75,88.7,88.74,22000.0,58.4622,58.4951,58.4622,58.4885,22000.0
2013-04-30 12:00:00,88.73,88.73,88.71,88.73,8500.0,58.4819,58.4819,58.4688,58.4819,8500.0
2013-04-30 12:10:00,88.71,88.75,88.71,88.75,6100.0,58.4688,58.4951,58.4688,58.4951,6100.0
2013-04-30 12:20:00,88.74,88.74,88.71,88.73,4500.0,58.4885,58.4885,58.4688,58.4819,4500.0
2013-04-30 12:30:00,88.72,88.73,88.72,88.73,1800.0,58.4754,58.4819,58.4754,58.4819,1800.0
2013-04-30 12:40:00,88.72,88.73,88.72,88.73,4600.0,58.4754,58.4819,58.4754,58.4819,4600.0
2013-04-30 12:50:00,88.73,88.73,88.72,88.73,2400.0,58.4819,58.4819,58.4754,58.4819,2400.0
2013-04-30 13:00:00,88.71,88.72,88.71,88.71,1300.0,58.4688,58.4754,58.4688,58.4688,1300.0
2013-04-30 13:10:00,88.72,88.72,88.67,88.68,5700.0,58.4754,58.4754,58.4424,58.449,5700.0
2013-04-30 13:20:00,88.67,88.7,88.67,88.67,1900.0,58.4424,58.4622,58.4424,58.4424,1900.0
2013-04-30 13:30:00,88.68,88.71,88.66,88.66,33900.0,58.449,58.4688,58.4358,58.4358,33900.0
2013-04-30 13:40:00,88.71,88.71,88.66,88.7,3800.0,58.4688,58.4688,58.4358,58.4622,3800.0
2013-04-30 13:50:00,88.66,88.67,88.66,88.66,500.0,58.4358,58.4424,58.4358,58.4358,500.0
2013-04-30 14:00:00,88.67,88.68,88.67,88.67,1200.0,58.4424,58.449,58.4424,58.4424,1200.0
2013-04-30 14:10:00,88.66,88.71,88.66,88.71,46900.0,58.4358,58.4688,58.4358,58.4688,46900.0
2013-04-30 14:20:00,88.7,88.71,88.7,88.7,6500.0,58.4622,58.4688,58.4622,58.4622,6500.0
2013-04-30 14:30:00,88.71,88.72,88.68,88.69,5200.0,58.4688,58.4754,58.449,58.4556,5200.0
2013-04-30 14:40:00,88.72,88.72,88.71,88.71,22000.0,58.4754,58.4754,58.4688,58.4688,22000.0
2013-04-30 14:50:00,88.7,88.72,88.7,88.7,8400.0,58.4622,58.4754,58.4622,58.4622,8400.0
2013-04-30 15:00:00,88.72,88.73,88.7,88.73,9300.0,58.4754,58.4819,58.4622,58.4819,9300.0
2013-04-30 15:10:00,88.73,88.73,88.71,88.72,8000.0,58.4819,58.4819,58.4688,58.4754,8000.0
2013-04-30 15:20:00,88.71,88.73,88.71,88.73,10300.0,58.4688,58.4819,58.4688,58.4819,10300.0
2013-04-30 15:30:00,88.73,88.74,88.72,88.72,15900.0,58.4819,58.4885,58.4754,58.4754,15900.0
2013-04-30 15:40:00,88.73,88.74,88.71,88.72,29500.0,58.4819,58.4885,58.4688,58.4754,29500.0
2013-04-30 15:50:00,88.72,88.73,88.71,88.73,7100.0,58.4754,58.4819,58.4688,58.4819,7100.0
2013-05-01 09:30:00,88.92,88.93,88.81,88.93,13000.0,58.6072,58.6138,58.5347,58.6138,13000.0
2013-05-01 09:40:00,88.93,88.93,88.83,88.87,5400.0,58.6138,58.6138,58.5479,58.5742,5400.0
2013-05-01 09:50:00,88.88,88.93,88.86,88.9,1900.0,58.5808,58.6138,58.5676,58.594,1900.0
2013-05-01 10:00:00,88.84,88.93,88.84,88.92,31000.0,58.5544,58.6138,58.5544,58.6072,31000.0
2013-05-01 10:10:00,88.86,88.93,88.85,88.93,2900.0,58.5676,58.6138,58.561,58.6138,2900.0
2013-05-01 10:20:00,88.93,88.93,88.88,88.89,7800.0,58.6138,58.6138,58.5808,58.5874,7800.0
2013-05-01 10:30:00,88.89,88.89,88.88,88.89,15900.0,58.5874,58.5874,58.5808,58.5874,15900.0
2013-05-01 10:40:00,88.88,88.89,88.88,88.89,1200.0,58.5808,58.5874,58.5808,58.5874,1200.0
2013-05-01 10:50:00,88.88,88.89,88.88,88.89,15700.0,58.5808,58.5874,58.5808,58.5874,15700.0
2013-05-01 11:00:00,88.89,88.89,88.88,88.88,4700.0,58.5874,58.5874,58.5808,58.5808,4700.0
2013-05-01 11:10:00,88.88,88.89,88.88,88.89,7200.0,58.5808,58.5874,58.5808,58.5874,7200.0
2013-05-01 11:20:00,88.89,88.93,88.88,88.92,26500.0,58.5874,58.6138,58.5808,58.6072,26500.0
2013-05-01 11:30:00,88.92,88.92,88.9,88.92,700.0,58.6072,58.6072,58.594,58.6072,700.0
2013-05-01 11:40:00,88.9,88.98,88.9,88.98,2300.0,58.594,58.6467,58.594,58.6467,2300.0
2013-05-01 11:50:00,88.92,89.0,88.92,88.94,21100.0,58.6072,58.6599,58.6072,58.6204,21100.0
2013-05-01 12:00:00,88.93,88.94,88.92,88.93,3800.0,58.6138,58.6204,58.6072,58.6138,3800.0
2013-05-01 12:10:00,88.94,88.94,88.92,88.93,11000.0,58.6204,58.6204,58.6072,58.6138,11000.0
2013-05-01 12:20:00,88.94,88.94,88.92,88.94,3900.0,58.6204,58.6204,58.6072,58.6204,3900.0
2013-05-01 12:30:00,88.94,88.96,88.93,88.96,3900.0,58.6204,58.6335,58.6138,58.6335,3900.0
2013-05-01 12:40:00,88.95,88.95,88.95,88.95,1500.0,58.627,58.627,58.627,58.627,1500.0
2013-05-01 12:50:00,88.95,88.95,88.94,88.94,10400.0,58.627,58.627,58.6204,58.6204,10400.0
2013-05-01 13:00:00,88.95,88.97,88.94,88.96,9400.0,58.627,58.6401,58.6204,58.6335,9400.0
2013-05-01 13:10:00,88.97,88.99,88.95,88.99,4400.0,58.6401,58.6533,58.627,58.6533,4400.0
2013-05-01 13:20:00,88.98,88.99,88.93,88.97,47700.0,58.6467,58.6533,58.6138,58.6401,47700.0
2013-05-01 13:30:00,88.98,88.99,88.97,88.97,5400.0,58.6467,58.6533,58.6401,58.6401,5400.0
2013-05-01 13:40:00,88.96,88.98,88.95,88.95,600.0,58.6335,58.6467,58.627,58.627,600.0
2013-05-01 13:50:00,88.95,88.99,88.95,88.97,11200.0,58.627,58.6533,58.627,58.6401,11200.0
2013-05-01 14:00:00,88.99,89.0,88.92,88.93,6400.0,58.6533,58.6599,58.6072,58.6138,6400.0
2013-05-01 14:10:00,88.92,88.92,88.91,88.91,3600.0,58.6072,58.6072,58.6006,58.6006,3600.0
2013-05-01 14:20:00,88.9,88.9,88.86,88.87,28600.0,58.594,58.594,58.5676,58.5742,28600.0
2013-05-01 14:30:00,88.86,88.9,88.86,88.89,4900.0,58.5676,58.594,58.5676,58.5874,4900.0
2013-05-01 14:40:00,88.9,88.93,88.88,88.91,2300.0,58.594,58.6138,58.5808,58.6006,2300.0
2013-05-01 14:50:00,88.9,88.92,88.87,88.91,3700.0,58.594,58.6072,58.5742,58.6006,3700.0
2013-05-01 15:00:00,88.88,88.91,88.84,88.9,206800.0,58.5808,58.6006,58.5544,58.594,206800.0
2013-05-01 15:10:00,88.88,88.93,88.88,88.9,58000.0,58.5808,58.6138,58.5808,58.594,58000.0
2013-05-01 15:20:00,88.91,88.93,88.9,88.93,6900.0,58.6006,58.6138,58.594,58.6138,6900.0
2013-05-01 15:30:00,88.9,88.93,88.89,88.92,23200.0,58.594,58.6138,58.5874,58.6072,23200.0
2013-05-01 15:40:00,88.93,88.93,88.89,88.9,9500.0,58.6138,58.6138,58.5874,58.594,9500.0
2013-05-01 15:50:00,88.93,88.93,88.9,88.92,12400.0,58.6138,58.6138,58.594,58.6072,12400.0
2013-05-02 09:30:00,88.96,88.99,88.88,88.97,11900.0,58.6335,58.6533,58.5808,58.6401,11900.0
2013-05-02 09:40:00,88.99,88.99,88.9,88.91,1500.0,58.6533,58.6533,58.594,58.6006,1500.0
2013-05-02 09:50:00,88.98,88.99,88.91,88.96,12900.0,58.6467,58.6533,58.6006,58.6335,12900.0
2013-05-02 10:00:00,88.97,88.97,88.9,88.9,5400.0,58.6401,58.6401,58.594,58.594,5400.0
2013-05-02 10:10:00,88.9,88.97,88.9,88.94,46500.0,58.594,58.6401,58.594,58.6204,46500.0
2013-05-02 10:20:00,88.96,88.97,88.92,88.95,700.0,58.6335,58.6401,58.6072,58.627,700.0
2013-05-02 10:30:00,88.97,88.97,88.94,88.96,5500.0,58.6401,58.6401,58.6204,58.6335,5500.0
2013-05-02 10:40:00,88.93,88.96,88.92,88.92,3000.0,58.6138,58.6335,58.6072,58.6072,3000.0
2013-05-02 10:50:00,88.96,88.96,88.93,88.96,36200.0,58.6335,58.6335,58.6138,58.6335,36200.0
2013-05-02 11:00:00,88.96,88.96,88.94,88.95,35500.0,58.6335,58.6335,58.6204,58.627,35500.0
2013-05-02 11:10:00,88.94,88.95,88.94,88.94,18400.0,58.6204,58.627,58.6204,58.6204,18400.0
2013-05-02 11:20:00,88.95,89.0,88.95,88.99,43800.0,58.627,58.6599,58.627,58.6533,43800.0
2013-05-02 11:30:00,88.98,89.0,88.98,89.0,13000.0,58.6467,58.6599,58.6467,58.6599,13000.0
2013-05-02 11:40:00,89.0,89.0,88.97,88.99,6300.0,58.6599,58.6599,58.6401,58.6533,6300.0
2013-05-02 11:50:00,88.99,88.99,88.96,88.98,4600.0,58.6533,58.6533,58.6335,58.6467,4600.0
2013-05-02 12:00:00,88.97,88.98,88.94,88.94,8500.0,58.6401,58.6467,58.6204,58.6204,8500.0
2013-05-02 12:10:00,88.95,88.95,88.94,88.95,9400.0,58.627,58.627,58.6204,58.627,9400.0
2013-05-02 12:20:00,88.94,88.99,88.94,88.98,9800.0,58.6204,58.6533,58.6204,58.6467,9800.0
2013-05-02 12:30:00,88.96,88.96,88.94,88.94,8400.0,58.6335,58.6335,58.6204,58.6204,8400.0
2013-05-02 12:40:00,88.97,88.98,88.95,88.97,5400.0,58.6401,58.6467,58.627,58.6401,5400.0
2013-05-02 12:50:00,88.97,88.97,88.95,88.96,3400.0,58.6401,58.6401,58.627,58.6335,3400.0
2013-05-02 13:00:00,88.96,88.96,88.95,88.95,3500.0,58.6335,58.6335,58.627,58.627,3500.0
2013-05-02 13:10:00,88.95,88.98,88.95,88.95,4900.0,58.627,58.6467,58.627,58.627,4900.0
2013-05-02 13:20:00,88.95,88.98,88.95,88.98,4500.0,58.627,58.6467,58.627,58.6467,4500.0
2013-05-02 13:30:00,88.96,88.99,88.96,88.97,3700.0,58.6335,58.6533,58.6335,58.6401,3700.0
2013-05-02 13:40:00,88.97,88.99,88.97,88.97,800.0,58.6401,58.6533,58.6401,58.6401,800.0
2013-05-02 13:50:00,88.97,88.99,88.96,88.98,29700.0,58.6401,58.6533,58.6335,58.6467,29700.0
2013-05-02 14:00:00,88.98,88.98,88.97,88.98,3400.0,58.6467,58.6467,58.6401,58.6467,3400.0
2013-05-02 14:10:00,88.97,88.98,88.97,88.97,43900.0,58.6401,58.6467,58.6401,58.6401,43900.0
2013-05-02 14:20:00,88.97,88.98,88.97,88.97,2100.0,58.6401,58.6467,58.6401,58.6401,2100.0
2013-05-02 14:30:00,88.97,88.98,88.95,88.95,24500.0,58.6401,58.6467,58.627,58.627,24500.0
2013-05-02 14:40:00,88.95,88.96,88.95,88.95,4900.0,58.627,58.6335,58.627,58.627,4900.0
2013-05-02 14:50:00,88.96,88.97,88.93,88.94,36600.0,58.6335,58.6401,58.6138,58.6204,36600.0
2013-05-02 15:00:00,88.94,88.94,88.93,88.94,2200.0,58.6204,58.6204,58.6138,58.6204,2200.0
2013-05-02 15:10:00,88.94,88.94,88.94,88.94,37100.0,58.6204,58.6204,58.6204,58.6204,37100.0
2013-05-02 15:20:00,88.93,88.93,88.91,88.91,11000.0,58.6138,58.6138,58.6006,58.6006,11000.0
2013-05-02 15:30:00,88.93,88.93,88.93,88.93,2700.0,58.6138,58.6138,58.6138,58.6138,2700.0
2013-05-02 15:40:00,88.93,88.93,88.92,88.92,6100.0,58.6138,58.6138,58.6072,58.6072,6100.0
2013-05-02 15:50:00,88.92,88.93,88.91,88.92,6100.0,58.6072,58.6138,58.6006,58.6072,6100.0
2013-05-03 09:30:00,88.79,88.79,88.65,88.71,17100.0,58.5215,58.5215,58.4292,58.4688,17100.0
2013-05-03 09:40:00,88.7,88.7,88.64,88.67,4600.0,58.4622,58.4622,58.4226,58.4424,4600.0
2013-05-03 09:50:00,88.64,88.66,88.6,88.66,5500.0,58.4226,58.4358,58.3963,58.4358,5500.0
2013-05-03 10:00:00,88.64,88.66,88.56,88.6,5400.0,58.4226,58.4358,58.3699,58.3963,5400.0
2013-05-03 10:10:00,88.61,88.62,88.56,88.6,2900.0,58.4029,58.4094,58.3699,58.3963,2900.0
2013-05-03 10:20:00,88.61,88.61,88.56,88.59,5700.0,58.4029,58.4029,58.3699,58.3897,5700.0
2013-05-03 10:30:00,88.58,88.61,88.57,88.61,1500.0,58.3831,58.4029,58.3765,58.4029,1500.0
2013-05-03 10:40:00,88.63,88.63,88.59,88.63,2200.0,58.416,58.416,58.3897,58.416,2200.0
2013-05-03 10:50:00,88.64,88.64,88.61,88.61,2300.0,58.4226,58.4226,58.4029,58.4029,2300.0
2013-05-03 11:00:00,88.62,88.7,88.61,88.67,311100.0,58.4094,58.4622,58.4029,58.4424,311100.0
2013-05-03 11:10:00,88.65,88.69,88.65,88.67,13400.0,58.4292,58.4556,58.4292,58.4424,13400.0
2013-05-03 11:20:00,88.65,88.67,88.65,88.66,5300.0,58.4292,58.4424,58.4292,58.4358,5300.0
2013-05-03 11:30:00,88.66,88.66,88.64,88.66,7900.0,58.4358,58.4358,58.4226,58.4358,7900.0
2013-05-03 11:40:00,88.66,88.66,88.65,88.66,11400.0,58.4358,58.4358,58.4292,58.4358,11400.0
2013-05-03 11:50:00,88.67,88.71,88.66,88.69,10100.0,58.4424,58.4688,58.4358,58.4556,10100.0
2013-05-03 12:00:00,88.69,88.71,88.66,88.69,1700.0,58.4556,58.4688,58.4358,58.4556,1700.0
2013-05-03 12:10:00,88.7,88.7,88.66,88.69,7400.0,58.4622,58.4622,58.4358,58.4556,7400.0
2013-05-03 12:20:00,88.69,88.7,88.65,88.65,9300.0,58.4556,58.4622,58.4292,58.4292,9300.0
2013-05-03 12:30:00,88.68,88.68,88.65,88.68,5000.0,58.449,58.449,58.4292,58.449,5000.0
2013-05-03 12:40:00,88.66,88.68,88.66,88.68,1800.0,58.4358,58.449,58.4358,58.449,1800.0
2013-05-03 12:50:00,88.64,88.69,88.64,88.67,2200.0,58.4226,58.4556,58.4226,58.4424,2200.0
2013-05-03 13:00:00,88.69,88.69,88.65,88.66,8100.0,58.4556,58.4556,58.4292,58.4358,8100.0
2013-05-03 13:10:00,88.65,88.66,88.63,88.64,11200.0,58.4292,58.4358,58.416,58.4226,11200.0
2013-05-03 13:20:00,88.62,88.64,88.61,88.62,5100.0,58.4094,58.4226,58.4029,58.4094,5100.0
2013-05-03 13:30:00,88.62,88.62,88.61,88.61,2500.0,58.4094,58.4094,58.4029,58.4029,2500.0
2013-05-03 13:40:00,88.61,88.61,88.6,88.6,4000.0,58.4029,58.4029,58.3963,58.3963,4000.0
2013-05-03 13:50:00,88.61,88.62,88.6,88.62,1900.0,58.4029,58.4094,58.3963,58.4094,1900.0
2013-05-03 14:00:00,88.61,88.62,88.6,88.61,10200.0,58.4029,58.4094,58.3963,58.4029,10200.0
2013-05-03 14:10:00,88.62,88.62,88.6,88.6,13400.0,58.4094,58.4094,58.3963,58.3963,13400.0
2013-05-03 14:20:00,88.6,88.62,88.58,88.6,22800.0,58.3963,58.4094,58.3831,58.3963,22800.0
2013-05-03 14:30:00,88.6,88.61,88.6,88.61,3100.0,58.3963,58.4029,58.3963,58.4029,3100.0
2013-05-03 14:40:00,88.61,88.61,88.59,88.61,4600.0,58.4029,58.4029,58.3897,58.4029,4600.0
2013-05-03 14:50:00,88.61,88.66,88.6,88.65,10600.0,58.4029,58.4358,58.3963,58.4292,10600.0
2013-05-03 15:00:00,88.65,88.66,88.64,88.65,14500.0,58.4292,58.4358,58.4226,58.4292,14500.0
2013-05-03 15:10:00,88.64,88.66,88.61,88.65,26600.0,58.4226,58.4358,58.4029,58.4292,26600.0
2013-05-03 15:20:00,88.64,88.66,88.61,88.66,79600.0,58.4226,58.4358,58.4029,58.4358,79600.0
2013-05-03 15:30:00,88.66,88.68,88.62,88.65,11600.0,58.4358,58.449,58.4094,58.4292,11600.0
2013-05-03 15:40:00,88.63,88.64,88.59,88.62,15000.0,58.416,58.4226,58.3897,58.4094,15000.0
2013-05-03 15:50:00,88.62,88.65,88.59,88.63,17300.0,58.4094,58.4292,58.3897,58.416,17300.0
2013-05-06 09:30:00,88.58,88.58,88.51,88.53,18700.0,58.3831,58.3831,58.3369,58.3501,18700.0
2013-05-06 09:40:00,88.51,88.51,88.5,88.51,14000.0,58.3369,58.3369,58.3304,58.3369,14000.0
2013-05-06 09:50:00,88.5,88.51,88.5,88.51,15300.0,58.3304,58.3369,58.3304,58.3369,15300.0
2013-05-06 10:00:00,88.51,88.55,88.5,88.54,203400.0,58.3369,58.3633,58.3304,58.3567,203400.0
2013-05-06 10:10:00,88.54,88.54,88.52,88.54,3900.0,58.3567,58.3567,58.3435,58.3567,3900.0
2013-05-06 10:20:00,88.53,88.53,88.51,88.53,4100.0,58.3501,58.3501,58.3369,58.3501,4100.0
2013-05-06 10:30:00,88.52,88.53,88.51,88.52,3100.0,58.3435,58.3501,58.3369,58.3435,3100.0
2013-05-06 10:40:00,88.53,88.53,88.52,88.53,2400.0,58.3501,58.3501,58.3435,58.3501,2400.0
2013-05-06 10:50:00,88.53,88.54,88.53,88.53,19300.0,58.3501,58.3567,58.3501,58.3501,19300.0
2013-05-06 11:00:00,88.53,88.53,88.52,88.52,3000.0,58.3501,58.3501,58.3435,58.3435,3000.0
2013-05-06 11:10:00,88.51,88.53,88.51,88.53,2700.0,58.3369,58.3501,58.3369,58.3501,2700.0
2013-05-06 11:20:00,88.52,88.53,88.5,88.51,48400.0,58.3435,58.3501,58.3304,58.3369,48400.0
2013-05-06 11:30:00,88.5,88.51,88.5,88.51,2100.0,58.3304,58.3369,58.3304,58.3369,2100.0
2013-05-06 11:40:00,88.51,88.53,88.5,88.53,2000.0,58.3369,58.3501,58.3304,58.3501,2000.0
2013-05-06 11:50:00,88.54,88.54,88.53,88.53,2300.0,58.3567,58.3567,58.3501,58.3501,2300.0
2013-05-06 12:00:00,88.52,88.55,88.52,88.54,1400.0,58.3435,58.3633,58.3435,58.3567,1400.0
2013-05-06 12:10:00,88.53,88.54,88.53,88.54,2000.0,58.3501,58.3567,58.3501,58.3567,2000.0
2013-05-06 12:20:00,88.53,88.53,88.5,88.5,5100.0,58.3501,58.3501,58.3304,58.3304,5100.0
2013-05-06 12:30:00,88.5,88.52,88.49,88.5,4600.0,58.3304,58.3435,58.3238,58.3304,4600.0
2013-05-06 12:40:00,88.5,88.5,88.46,88.47,26900.0,58.3304,58.3304,58.304,58.3106,26900.0
2013-05-06 12:50:00,88.49,88.49,88.49,88.49,700.0,58.3238,58.3238,58.3238,58.3238,700.0
2013-05-06 13:00:00,88.48,88.49,88.47,88.47,3800.0,58.3172,58.3238,58.3106,58.3106,3800.0
2013-05-06 13:10:00,88.48,88.48,88.47,88.48,1000.0,58.3172,58.3172,58.3106,58.3172,1000.0
2013-05-06 13:20:00,88.48,88.49,88.48,88.48,1400.0,58.3172,58.3238,58.3172,58.3172,1400.0
2013-05-06 13:30:00,88.48,88.49,88.48,88.49,1600.0,58.3172,58.3238,58.3172,58.3238,1600.0
2013-05-06 13:40:00,88.48,88.49,88.42,88.44,359800.0,58.3172,58.3238,58.2776,58.2908,359800.0
2013-05-06 13:50:00,88.43,88.43,88.38,88.4,20800.0,58.2842,58.2842,58.2513,58.2644,20800.0
2013-05-06 14:00:00,88.4,88.42,88.39,88.42,9000.0,58.2644,58.2776,58.2579,58.2776,9000.0
2013-05-06 14:10:00,88.43,88.44,88.41,88.41,600.0,58.2842,58.2908,58.271,58.271,600.0
2013-05-06 14:20:00,88.44,88.44,88.41,88.42,4700.0,58.2908,58.2908,58.271,58.2776,4700.0
2013-05-06 14:30:00,88.43,88.44,88.42,88.44,2100.0,58.2842,58.2908,58.2776,58.2908,2100.0
2013-05-06 14:40:00,88.44,88.45,88.4,88.4,4300.0,58.2908,58.2974,58.2644,58.2644,4300.0
2013-05-06 14:50:00,88.44,88.45,88.41,88.42,1900.0,58.2908,58.2974,58.271,58.2776,1900.0
2013-05-06 15:00:00,88.45,88.45,88.42,88.44,4200.0,58.2974,58.2974,58.2776,58.2908,4200.0
2013-05-06 15:10:00,88.42,88.45,88.42,88.45,4800.0,58.2776,58.2974,58.2776,58.2974,4800.0
2013-05-06 15:20:00,88.42,88.45,88.42,88.42,3500.0,58.2776,58.2974,58.2776,58.2776,3500.0
2013-05-06 15:30:00,88.42,88.43,88.42,88.42,9100.0,58.2776,58.2842,58.2776,58.2776,9100.0
2013-05-06 15:40:00,88.42,88.43,88.41,88.42,2500.0,58.2776,58.2842,58.271,58.2776,2500.0
2013-05-06 15:50:00,88.43,88.43,88.39,88.4,17900.0,58.2842,58.2842,58.2579,58.2644,17900.0
2013-05-07 09:30:00,88.45,88.47,88.39,88.43,13600.0,58.2974,58.3106,58.2579,58.2842,13600.0
2013-05-07 09:40:00,88.43,88.44,88.38,88.39,10100.0,58.2842,58.2908,58.2513,58.2579,10100.0
2013-05-07 09:50:00,88.4,88.4,88.39,88.4,3300.0,58.2644,58.2644,58.2579,58.2644,3300.0
2013-05-07 10:00:00,88.39,88.39,88.38,88.39,17200.0,58.2579,58.2579,58.2513,58.2579,17200.0
2013-05-07 10:10:00,88.39,88.45,88.38,88.42,38900.0,58.2579,58.2974,58.2513,58.2776,38900.0
2013-05-07 10:20:00,88.42,88.44,88.42,88.43,1400.0,58.2776,58.2908,58.2776,58.2842,1400.0
2013-05-07 10:30:00,88.42,88.44,88.42,88.44,7200.0,58.2776,58.2908,58.2776,58.2908,7200.0
2013-05-07 10:40:00,88.43,88.44,88.42,88.43,11000.0,58.2842,58.2908,58.2776,58.2842,11000.0
2013-05-07 10:50:00,88.43,88.43,88.41,88.42,14500.0,58.2842,58.2842,58.271,58.2776,14500.0
2013-05-07 11:00:00,88.42,88.42,88.41,88.41,22700.0,58.2776,58.2776,58.271,58.271,22700.0
2013-05-07 11:10:00,88.43,88.43,88.4,88.42,4200.0,58.2842,58.2842,58.2644,58.2776,4200.0
2013-05-07 11:20:00,88.42,88.42,88.37,88.4,20800.0,58.2776,58.2776,58.2447,58.2644,20800.0
2013-05-07 11:30:00,88.39,88.4,88.38,88.39,1900.0,58.2579,58.2644,58.2513,58.2579,1900.0
2013-05-07 11:40:00,88.38,88.4,88.38,88.38,1300.0,58.2513,58.2644,58.2513,58.2513,1300.0
2013-05-07 11:50:00,88.4,88.4,88.39,88.39,1000.0,58.2644,58.2644,58.2579,58.2579,1000.0
2013-05-07 12:00:00,88.39,88.39,88.38,88.38,1000.0,58.2579,58.2579,58.2513,58.2513,1000.0
2013-05-07 12:10:00,88.39,88.41,88.38,88.39,8300.0,58.2579,58.271,58.2513,58.2579,8300.0
2013-05-07 12:20:00,88.38,88.4,88.36,88.38,3900.0,58.2513,58.2644,58.2381,58.2513,3900.0
2013-05-07 12:30:00,88.39,88.39,88.38,88.38,16200.0,58.2579,58.2579,58.2513,58.2513,16200.0
2013-05-07 12:40:00,88.4,88.44,88.39,88.42,40900.0,58.2644,58.2908,58.2579,58.2776,40900.0
2013-05-07 12:50:00,88.43,88.43,88.42,88.43,2400.0,58.2842,58.2842,58.2776,58.2842,2400.0
2013-05-07 13:00:00,88.43,88.44,88.42,88.42,2300.0,58.2842,58.2908,58.2776,58.2776,2300.0
2013-05-07 13:10:00,88.41,88.41,88.4,88.4,1400.0,58.271,58.271,58.2644,58.2644,1400.0
2013-05-07 13:20:00,88.43,88.44,88.41,88.44,3700.0,58.2842,58.2908,58.271,58.2908,3700.0
2013-05-07 13:30:00,88.4,88.44,88.4,88.44,8500.0,58.2644,58.2908,58.2644,58.2908,8500.0
2013-05-07 13:40:00,88.42,88.43,88.41,88.43,3000.0,58.2776,58.2842,58.271,58.2842,3000.0
2013-05-07 13:50:00,88.4,88.41,88.4,88.41,5200.0,58.2644,58.271,58.2644,58.271,5200.0
2013-05-07 14:00:00,88.41,88.41,88.4,88.41,2000.0,58.271,58.271,58.2644,58.271,2000.0
2013-05-07 14:10:00,88.4,88.41,88.39,88.39,1000.0,58.2644,58.271,58.2579,58.2579,1000.0
2013-05-07 14:20:00,88.39,88.41,88.39,88.39,4500.0,58.2579,58.271,58.2579,58.2579,4500.0
2013-05-07 14:30:00,88.41,88.41,88.4,88.4,1500.0,58.271,58.271,58.2644,58.2644,1500.0
2013-05-07 14:40:00,88.4,88.41,88.38,88.38,10600.0,58.2644,58.271,58.2513,58.2513,10600.0
2013-05-07 14:50:00,88.39,88.39,88.38,88.39,27400.0,58.2579,58.2579,58.2513,58.2579,27400.0
2013-05-07 15:00:00,88.38,88.39,88.37,88.37,5500.0,58.2513,58.2579,58.2447,58.2447,5500.0
2013-05-07 15:10:00,88.39,88.39,88.37,88.39,3700.0,58.2579,58.2579,58.2447,58.2579,3700.0
2013-05-07 15:20:00,88.38,88.39,88.36,88.37,13500.0,58.2513,58.2579,58.2381,58.2447,13500.0
2013-05-07 15:30:00,88.36,88.37,88.36,88.36,3100.0,58.2381,58.2447,58.2381,58.2381,3100.0
2013-05-07 15:40:00,88.36,88.37,88.36,88.37,1100.0,58.2381,58.2447,58.2381,58.2447,1100.0
2013-05-07 15:50:00,88.37,88.37,88.36,88.36,4400.0,58.2447,58.2447,58.2381,58.2381,4400.0
2013-05-08 09:30:00,88.43,88.43,88.36,88.39,9400.0,58.2842,58.2842,58.2381,58.2579,9400.0
2013-05-08 09:40:00,88.36,88.38,88.34,88.37,1300.0,58.2381,58.2513,58.2249,58.2447,1300.0
2013-05-08 09:50:00,88.38,88.4,88.34,88.37,7200.0,58.2513,58.2644,58.2249,58.2447,7200.0
2013-05-08 10:00:00,88.39,88.4,88.36,88.39,2000.0,58.2579,58.2644,58.2381,58.2579,2000.0
2013-05-08 10:10:00,88.39,88.39,88.37,88.39,2100.0,58.2579,58.2579,58.2447,58.2579,2100.0
2013-05-08 10:20:00,88.39,88.39,88.37,88.39,94800.0,58.2579,58.2579,58.2447,58.2579,94800.0
2013-05-08 10:30:00,88.38,88.39,88.38,88.38,3000.0,58.2513,58.2579,58.2513,58.2513,3000.0
2013-05-08 10:40:00,88.38,88.38,88.36,88.36,1200.0,58.2513,58.2513,58.2381,58.2381,1200.0
2013-05-08 10:50:00,88.4,88.4,88.38,88.38,2300.0,58.2644,58.2644,58.2513,58.2513,2300.0
2013-05-08 11:00:00,88.4,88.4,88.4,88.4,1400.0,58.2644,58.2644,58.2644,58.2644,1400.0
2013-05-08 11:10:00,88.4,88.42,88.4,88.42,2000.0,58.2644,58.2776,58.2644,58.2776,2000.0
2013-05-08 11:20:00,88.41,88.45,88.41,88.44,67700.0,58.271,58.2974,58.271,58.2908,67700.0
2013-05-08 11:30:00,88.44,88.45,88.43,88.43,41000.0,58.2908,58.2974,58.2842,58.2842,41000.0
2013-05-08 11:40:00,88.42,88.44,88.42,88.42,900.0,58.2776,58.2908,58.2776,58.2776,900.0
2013-05-08 11:50:00,88.44,88.44,88.42,88.42,600.0,58.2908,58.2908,58.2776,58.2776,600.0
2013-05-08 12:00:00,88.41,88.44,88.41,88.41,6500.0,58.271,58.2908,58.271,58.271,6500.0
2013-05-08 12:10:00,88.42,88.44,88.42,88.44,11000.0,58.2776,58.2908,58.2776,58.2908,11000.0
2013-05-08 12:20:00,88.44,88.44,88.43,88.44,14700.0,58.2908,58.2908,58.2842,58.2908,14700.0
2013-05-08 12:30:00,88.44,88.46,88.44,88.46,1600.0,58.2908,58.304,58.2908,58.304,1600.0
2013-05-08 12:40:00,88.46,88.46,88.45,88.46,3200.0,58.304,58.304,58.2974,58.304,3200.0
2013-05-08 12:50:00,88.45,88.47,88.45,88.47,300.0,58.2974,58.3106,58.2974,58.3106,300.0
2013-05-08 13:00:00,88.45,88.46,88.41,88.41,6000.0,58.2974,58.304,58.271,58.271,6000.0
2013-05-08 13:10:00,88.41,88.45,88.41,88.43,2600.0,58.271,58.2974,58.271,58.2842,2600.0
2013-05-08 13:20:00,88.44,88.45,88.43,88.43,2800.0,58.2908,58.2974,58.2842,58.2842,2800.0
2013-05-08 13:30:00,88.44,88.45,88.43,88.43,5700.0,58.2908,58.2974,58.2842,58.2842,5700.0
2013-05-08 13:40:00,88.44,88.45,88.43,88.45,4900.0,58.2908,58.2974,58.2842,58.2974,4900.0
2013-05-08 13:50:00,88.44,88.45,88.43,88.45,6100.0,58.2908,58.2974,58.2842,58.2974,6100.0
2013-05-08 14:00:00,88.43,88.45,88.43,88.43,1600.0,58.2842,58.2974,58.2842,58.2842,1600.0
2013-05-08 14:10:00,88.44,88.45,88.43,88.45,5300.0,58.2908,58.2974,58.2842,58.2974,5300.0
2013-05-08 14:20:00,88.43,88.45,88.43,88.43,4900.0,58.2842,58.2974,58.2842,58.2842,4900.0
2013-05-08 14:30:00,88.44,88.45,88.43,88.45,5000.0,58.2908,58.2974,58.2842,58.2974,5000.0
2013-05-08 14:40:00,88.44,88.45,88.43,88.45,11100.0,58.2908,58.2974,58.2842,58.2974,11100.0
2013-05-08 14:50:00,88.45,88.45,88.43,88.44,6000.0,58.2974,58.2974,58.2842,58.2908,6000.0
2013-05-08 15:00:00,88.44,88.45,88.43,88.45,2400.0,58.2908,58.2974,58.2842,58.2974,2400.0
2013-05-08 15:10:00,88.43,88.45,88.43,88.43,1000.0,58.2842,58.2974,58.2842,58.2842,1000.0
2013-05-08 15:20:00,88.44,88.45,88.43,88.44,5600.0,58.2908,58.2974,58.2842,58.2908,5600.0
2013-05-08 15:30:00,88.44,88.45,88.43,88.44,20700.0,58.2908,58.2974,58.2842,58.2908,20700.0
2013-05-08 15:40:00,88.44,88.44,88.44,88.44,900.0,58.2908,58.2908,58.2908,58.2908,900.0
2013-05-08 15:50:00,88.43,88.44,88.42,88.43,24200.0,58.2842,58.2908,58.2776,58.2842,24200.0
2013-05-09 09:30:00,88.43,88.43,88.3,88.31,24400.0,58.2842,58.2842,58.1985,58.2051,24400.0
2013-05-09 09:40:00,88.3,88.34,88.29,88.34,8100.0,58.1985,58.2249,58.1919,58.2249,8100.0
2013-05-09 09:50:00,88.3,88.35,88.3,88.35,2100.0,58.1985,58.2315,58.1985,58.2315,2100.0
2013-05-09 10:00:00,88.33,88.37,88.33,88.37,5700.0,58.2183,58.2447,58.2183,58.2447,5700.0
2013-05-09 10:10:00,88.37,88.43,88.36,88.43,44300.0,58.2447,58.2842,58.2381,58.2842,44300.0
2013-05-09 10:20:00,88.4,88.43,88.4,88.41,13900.0,58.2644,58.2842,58.2644,58.271,13900.0
2013-05-09 10:30:00,88.43,88.43,88.4,88.41,10400.0,58.2842,58.2842,58.2644,58.271,10400.0
2013-05-09 10:40:00,88.42,88.43,88.4,88.41,7500.0,58.2776,58.2842,58.2644,58.271,7500.0
2013-05-09 10:50:00,88.4,88.42,88.4,88.4,7400.0,58.2644,58.2776,58.2644,58.2644,7400.0
2013-05-09 11:00:00,88.41,88.44,88.4,88.41,59900.0,58.271,58.2908,58.2644,58.271,59900.0
2013-05-09 11:10:00,88.43,88.44,88.41,88.43,5500.0,58.2842,58.2908,58.271,58.2842,5500.0
2013-05-09 11:20:00,88.43,88.43,88.43,88.43,2800.0,58.2842,58.2842,58.2842,58.2842,2800.0
2013-05-09 11:30:00,88.42,88.43,88.42,88.43,2400.0,58.2776,58.2842,58.2776,58.2842,2400.0
2013-05-09 11:40:00,88.42,88.43,88.42,88.43,1400.0,58.2776,58.2842,58.2776,58.2842,1400.0
2013-05-09 11:50:00,88.42,88.43,88.42,88.43,2500.0,58.2776,58.2842,58.2776,58.2842,2500.0
2013-05-09 12:00:00,88.42,88.43,88.42,88.42,7200.0,58.2776,58.2842,58.2776,58.2776,7200.0
2013-05-09 12:10:00,88.42,88.43,88.42,88.43,1500.0,58.2776,58.2842,58.2776,58.2842,1500.0
2013-05-09 12:20:00,88.43,88.43,88.43,88.43,0.0,58.2842,58.2842,58.2842,58.2842,0.0
2013-05-09 12:30:00,88.43,88.43,88.42,88.42,7700.0,58.2842,58.2842,58.2776,58.2776,7700.0
2013-05-09 12:40:00,88.43,88.43,88.42,88.42,2900.0,58.2842,58.2842,58.2776,58.2776,2900.0
2013-05-09 12:50:00,88.42,88.43,88.41,88.41,3900.0,58.2776,58.2842,58.271,58.271,3900.0
2013-05-09 13:00:00,88.43,88.44,88.43,88.44,1300.0,58.2842,58.2908,58.2842,58.2908,1300.0
2013-05-09 13:10:00,88.44,88.51,88.44,88.49,85600.0,58.2908,58.3369,58.2908,58.3238,85600.0
2013-05-09 13:20:00,88.49,88.52,88.48,88.48,28500.0,58.3238,58.3435,58.3172,58.3172,28500.0
2013-05-09 13:30:00,88.49,88.49,88.46,88.48,15600.0,58.3238,58.3238,58.304,58.3172,15600.0
2013-05-09 13:40:00,88.48,88.48,88.45,88.47,12700.0,58.3172,58.3172,58.2974,58.3106,12700.0
2013-05-09 13:50:00,88.47,88.47,88.42,88.42,2700.0,58.3106,58.3106,58.2776,58.2776,2700.0
2013-05-09 14:00:00,88.45,88.45,88.36,88.36,5900.0,58.2974,58.2974,58.2381,58.2381,5900.0
2013-05-09 14:10:00,88.38,88.42,88.38,88.42,2600.0,58.2513,58.2776,58.2513,58.2776,2600.0
2013-05-09 14:20:00,88.39,88.42,88.39,88.41,1700.0,58.2579,58.2776,58.2579,58.271,1700.0
2013-05-09 14:30:00,88.38,88.42,88.38,88.4,16800.0,58.2513,58.2776,58.2513,58.2644,16800.0
2013-05-09 14:40:00,88.36,88.44,88.36,88.44,13900.0,58.2381,58.2908,58.2381,58.2908,13900.0
2013-05-09 14:50:00,88.43,88.43,88.32,88.36,7300.0,58.2842,58.2842,58.2117,58.2381,7300.0
2013-05-09 15:00:00,88.36,88.4,88.36,88.39,9500.0,58.2381,58.2644,58.2381,58.2579,9500.0
2013-05-09 15:10:00,88.39,88.43,88.37,88.37,5800.0,58.2579,58.2842,58.2447,58.2447,5800.0
2013-05-09 15:20:00,88.39,88.41,88.36,88.36,1900.0,58.2579,58.271,58.2381,58.2381,1900.0
2013-05-09 15:30:00,88.37,88.39,88.36,88.38,7000.0,58.2447,58.2579,58.2381,58.2513,7000.0
2013-05-09 15:40:00,88.37,88.38,88.34,88.35,5100.0,58.2447,58.2513,58.2249,58.2315,5100.0
2013-05-09 15:50:00,88.35,88.36,88.32,88.35,11100.0,58.2315,58.2381,58.2117,58.2315,11100.0
2013-05-10 09:30:00,88.23,88.23,88.13,88.14,29700.0,58.1524,58.1524,58.0865,58.0931,29700.0
2013-05-10 09:40:00,88.13,88.14,88.08,88.13,20700.0,58.0865,58.0931,58.0535,58.0865,20700.0
2013-05-10 09:50:00,88.1,88.14,88.09,88.09,3500.0,58.0667,58.0931,58.0601,58.0601,3500.0
2013-05-10 10:00:00,88.08,88.1,88.07,88.07,7200.0,58.0535,58.0667,58.0469,58.0469,7200.0
2013-05-10 10:10:00,88.1,88.12,88.08,88.09,201000.0,58.0667,58.0799,58.0535,58.0601,201000.0
2013-05-10 10:20:00,88.09,88.1,88.03,88.06,7900.0,58.0601,58.0667,58.0206,58.0404,7900.0
2013-05-10 10:30:00,88.04,88.07,88.03,88.05,2300.0,58.0272,58.0469,58.0206,58.0338,2300.0
2013-05-10 10:40:00,88.03,88.07,87.98,88.0,7500.0,58.0206,58.0469,57.9876,58.0008,7500.0
2013-05-10 10:50:00,88.0,88.0,87.93,87.95,14300.0,58.0008,58.0008,57.9547,57.9679,14300.0
2013-05-10 11:00:00,87.95,87.95,87.91,87.92,25200.0,57.9679,57.9679,57.9415,57.9481,25200.0
2013-05-10 11:10:00,87.95,87.97,87.89,87.96,36100.0,57.9679,57.981,57.9283,57.9744,36100.0
2013-05-10 11:20:00,87.91,87.96,87.91,87.96,3800.0,57.9415,57.9744,57.9415,57.9744,3800.0
2013-05-10 11:30:00,87.91,87.94,87.8,87.8,8600.0,57.9415,57.9613,57.869,57.869,8600.0
2013-05-10 11:40:00,87.83,87.85,87.78,87.79,6000.0,57.8888,57.9019,57.8558,57.8624,6000.0
2013-05-10 11:50:00,87.8,87.93,87.8,87.89,43900.0,57.869,57.9547,57.869,57.9283,43900.0
2013-05-10 12:00:00,87.91,87.95,87.85,87.95,6900.0,57.9415,57.9679,57.9019,57.9679,6900.0
2013-05-10 12:10:00,87.89,87.99,87.89,87.91,3500.0,57.9283,57.9942,57.9283,57.9415,3500.0
2013-05-10 12:20:00,87.9,87.92,87.9,87.92,700.0,57.9349,57.9481,57.9349,57.9481,700.0
2013-05-10 12:30:00,87.92,87.98,87.9,87.94,9700.0,57.9481,57.9876,57.9349,57.9613,9700.0
2013-05-10 12:40:00,87.95,88.0,87.95,87.96,7700.0,57.9679,58.0008,57.9679,57.9744,7700.0
2013-05-10 12:50:00,87.95,88.0,87.93,87.95,2200.0,57.9679,58.0008,57.9547,57.9679,2200.0
2013-05-10 13:00:00,87.92,88.0,87.89,87.94,42600.0,57.9481,58.0008,57.9283,57.9613,42600.0
2013-05-10 13:10:00,87.92,87.96,87.92,87.93,4300.0,57.9481,57.9744,57.9481,57.9547,4300.0
2013-05-10 13:20:00,87.92,87.95,87.89,87.9,4700.0,57.9481,57.9679,57.9283,57.9349,4700.0
2013-05-10 13:30:00,87.87,87.89,87.86,87.88,4200.0,57.9151,57.9283,57.9085,57.9217,4200.0
2013-05-10 13:40:00,87.87,87.89,87.86,87.87,9000.0,57.9151,57.9283,57.9085,57.9151,9000.0
2013-05-10 13:50:00,87.89,87.98,87.89,87.9,21000.0,57.9283,57.9876,57.9283,57.9349,21000.0
2013-05-10 14:00:00,87.95,88.03,87.93,87.93,196200.0,57.9679,58.0206,57.9547,57.9547,196200.0
2013-05-10 14:10:00,87.93,88.02,87.89,87.97,28000.0,57.9547,58.014,57.9283,57.981,28000.0
2013-05-10 14:20:00,87.95,87.99,87.92,87.97,5100.0,57.9679,57.9942,57.9481,57.981,5100.0
2013-05-10 14:30:00,87.93,87.96,87.89,87.89,3500.0,57.9547,57.9744,57.9283,57.9283,3500.0
2013-05-10 14:40:00,87.94,88.0,87.88,87.92,6300.0,57.9613,58.0008,57.9217,57.9481,6300.0
2013-05-10 14:50:00,87.97,87.97,87.92,87.97,12900.0,57.981,57.981,57.9481,57.981,12900.0
2013-05-10 15:00:00,87.94,88.01,87.94,87.98,75300.0,57.9613,58.0074,57.9613,57.9876,75300.0
2013-05-10 15:10:00,87.96,88.0,87.96,87.98,1600.0,57.9744,58.0008,57.9744,57.9876,1600.0
2013-05-10 15:20:00,87.96,88.04,87.96,88.02,40900.0,57.9744,58.0272,57.9744,58.014,40900.0
2013-05-10 15:30:00,88.01,88.03,87.97,88.01,10600.0,58.0074,58.0206,57.981,58.0074,10600.0
2013-05-10 15:40:00,88.0,88.01,87.97,87.98,10700.0,58.0008,58.0074,57.981,57.9876,10700.0
2013-05-10 15:50:00,87.99,88.03,87.95,88.01,12200.0,57.9942,58.0206,57.9679,58.0074,12200.0
2013-05-13 09:30:00,87.81,87.84,87.81,87.81,14500.0,57.8756,57.8953,57.8756,57.8756,14500.0
2013-05-13 09:40:00,87.81,87.86,87.81,87.86,6100.0,57.8756,57.9085,57.8756,57.9085,6100.0
2013-05-13 09:50:00,87.86,87.86,87.83,87.86,25400.0,57.9085,57.9085,57.8888,57.9085,25400.0
2013-05-13 10:00:00,87.83,87.84,87.82,87.82,11900.0,57.8888,57.8953,57.8822,57.8822,11900.0
2013-05-13 10:10:00,87.83,87.85,87.82,87.82,3100.0,57.8888,57.9019,57.8822,57.8822,3100.0
2013-05-13 10:20:00,87.81,87.84,87.81,87.83,3000.0,57.8756,57.8953,57.8756,57.8888,3000.0
2013-05-13 10:30:00,87.84,87.84,87.81,87.82,2800.0,57.8953,57.8953,57.8756,57.8822,2800.0
2013-05-13 10:40:00,87.81,87.87,87.81,87.85,16000.0,57.8756,57.9151,57.8756,57.9019,16000.0
2013-05-13 10:50:00,87.85,87.85,87.84,87.85,4400.0,57.9019,57.9019,57.8953,57.9019,4400.0
2013-05-13 11:00:00,87.84,87.85,87.83,87.85,5400.0,57.8953,57.9019,57.8888,57.9019,5400.0
2013-05-13 11:10:00,87.83,87.85,87.83,87.85,2000.0,57.8888,57.9019,57.8888,57.9019,2000.0
2013-05-13 11:20:00,87.83,87.91,87.83,87.88,184800.0,57.8888,57.9415,57.8888,57.9217,184800.0
2013-05-13 11:30:00,87.87,87.91,87.87,87.91,21100.0,57.9151,57.9415,57.9151,57.9415,21100.0
2013-05-13 11:40:00,87.9,87.91,87.87,87.91,5200.0,57.9349,57.9415,57.9151,57.9415,5200.0
2013-05-13 11:50:00,87.91,87.92,87.87,87.92,7000.0,57.9415,57.9481,57.9151,57.9481,7000.0
2013-05-13 12:00:00,87.89,87.92,87.87,87.91,18700.0,57.9283,57.9481,57.9151,57.9415,18700.0
2013-05-13 12:10:00,87.92,87.92,87.84,87.89,6300.0,57.9481,57.9481,57.8953,57.9283,6300.0
2013-05-13 12:20:00,87.88,87.9,87.87,87.9,1200.0,57.9217,57.9349,57.9151,57.9349,1200.0
2013-05-13 12:30:00,87.92,87.92,87.91,87.91,200.0,57.9481,57.9481,57.9415,57.9415,200.0
2013-05-13 12:40:00,87.89,87.92,87.89,87.89,2400.0,57.9283,57.9481,57.9283,57.9283,2400.0
2013-05-13 12:50:00,87.89,87.92,87.89,87.91,1400.0,57.9283,57.9481,57.9283,57.9415,1400.0
2013-05-13 13:00:00,87.91,87.95,87.9,87.9,11500.0,57.9415,57.9679,57.9349,57.9349,11500.0
2013-05-13 13:10:00,87.9,87.92,87.88,87.9,1900.0,57.9349,57.9481,57.9217,57.9349,1900.0
2013-05-13 13:20:00,87.92,87.92,87.89,87.89,1600.0,57.9481,57.9481,57.9283,57.9283,1600.0
2013-05-13 13:30:00,87.92,87.92,87.89,87.92,3900.0,57.9481,57.9481,57.9283,57.9481,3900.0
2013-05-13 13:40:00,87.92,87.92,87.85,87.88,40500.0,57.9481,57.9481,57.9019,57.9217,40500.0
2013-05-13 13:50:00,87.88,87.91,87.86,87.87,6600.0,57.9217,57.9415,57.9085,57.9151,6600.0
2013-05-13 14:00:00,87.9,87.91,87.86,87.9,2000.0,57.9349,57.9415,57.9085,57.9349,2000.0
2013-05-13 14:10:00,87.91,87.91,87.86,87.91,8800.0,57.9415,57.9415,57.9085,57.9415,8800.0
2013-05-13 14:20:00,87.91,87.91,87.9,87.9,36700.0,57.9415,57.9415,57.9349,57.9349,36700.0
2013-05-13 14:30:00,87.9,87.92,87.88,87.89,9300.0,57.9349,57.9481,57.9217,57.9283,9300.0
2013-05-13 14:40:00,87.89,87.93,87.88,87.9,5400.0,57.9283,57.9547,57.9217,57.9349,5400.0
2013-05-13 14:50:00,87.92,87.93,87.87,87.9,2500.0,57.9481,57.9547,57.9151,57.9349,2500.0
2013-05-13 15:00:00,87.92,87.92,87.91,87.92,47000.0,57.9481,57.9481,57.9415,57.9481,47000.0
2013-05-13 15:10:00,87.92,87.93,87.91,87.91,6100.0,57.9481,57.9547,57.9415,57.9415,6100.0
2013-05-13 15:20:00,87.91,87.91,87.89,87.9,4300.0,57.9415,57.9415,57.9283,57.9349,4300.0
2013-05-13 15:30:00,87.87,87.9,87.87,87.9,2700.0,57.9151,57.9349,57.9151,57.9349,2700.0
2013-05-13 15:40:00,87.91,87.92,87.89,87.9,4500.0,57.9415,57.9481,57.9283,57.9349,4500.0
2013-05-13 15:50:00,87.92,87.92,87.9,87.91,19500.0,57.9481,57.9481,57.9349,57.9415,19500.0
2013-05-14 09:30:00,87.9,87.92,87.81,87.9,10700.0,57.9349,57.9481,57.8756,57.9349,10700.0
2013-05-14 09:40:00,87.9,87.91,87.85,87.91,1100.0,57.9349,57.9415,57.9019,57.9415,1100.0
2013-05-14 09:50:00,87.9,87.91,87.87,87.9,2100.0,57.9349,57.9415,57.9151,57.9349,2100.0
2013-05-14 10:00:00,87.87,87.9,87.86,87.88,700.0,57.9151,57.9349,57.9085,57.9217,700.0
2013-05-14 10:10:00,87.9,87.98,87.86,87.97,167900.0,57.9349,57.9876,57.9085,57.981,167900.0
2013-05-14 10:20:00,87.97,87.98,87.96,87.98,15000.0,57.981,57.9876,57.9744,57.9876,15000.0
2013-05-14 10:30:00,87.98,87.98,87.93,87.93,7000.0,57.9876,57.9876,57.9547,57.9547,7000.0
2013-05-14 10:40:00,87.94,87.96,87.91,87.96,28600.0,57.9613,57.9744,57.9415,57.9744,28600.0
2013-05-14 10:50:00,87.96,87.96,87.93,87.93,5200.0,57.9744,57.9744,57.9547,57.9547,5200.0
2013-05-14 11:00:00,87.96,87.97,87.92,87.93,19000.0,57.9744,57.981,57.9481,57.9547,19000.0
2013-05-14 11:10:00,87.93,87.96,87.92,87.94,12800.0,57.9547,57.9744,57.9481,57.9613,12800.0
2013-05-14 11:20:00,87.95,87.95,87.92,87.93,5000.0,57.9679,57.9679,57.9481,57.9547,5000.0
2013-05-14 11:30:00,87.94,87.94,87.92,87.92,9300.0,57.9613,57.9613,57.9481,57.9481,9300.0
2013-05-14 11:40:00,87.92,87.94,87.88,87.89,2900.0,57.9481,57.9613,57.9217,57.9283,2900.0
2013-05-14 11:50:00,87.9,87.93,87.9,87.92,34600.0,57.9349,57.9547,57.9349,57.9481,34600.0
2013-05-14 12:00:00,87.92,87.92,87.87,87.87,5900.0,57.9481,57.9481,57.9151,57.9151,5900.0
2013-05-14 12:10:00,87.91,87.92,87.86,87.9,11000.0,57.9415,57.9481,57.9085,57.9349,11000.0
2013-05-14 12:20:00,87.86,87.87,87.84,87.86,11900.0,57.9085,57.9151,57.8953,57.9085,11900.0
2013-05-14 12:30:00,87.87,87.88,87.86,87.87,8500.0,57.9151,57.9217,57.9085,57.9151,8500.0
2013-05-14 12:40:00,87.86,87.87,87.82,87.85,11100.0,57.9085,57.9151,57.8822,57.9019,11100.0
2013-05-14 12:50:00,87.85,87.86,87.82,87.83,5100.0,57.9019,57.9085,57.8822,57.8888,5100.0
2013-05-14 13:00:00,87.86,87.86,87.81,87.85,8900.0,57.9085,57.9085,57.8756,57.9019,8900.0
2013-05-14 13:10:00,87.81,87.85,87.81,87.85,6200.0,57.8756,57.9019,57.8756,57.9019,6200.0
2013-05-14 13:20:00,87.81,87.82,87.8,87.8,4800.0,57.8756,57.8822,57.869,57.869,4800.0
2013-05-14 13:30:00,87.8,87.81,87.77,87.77,19700.0,57.869,57.8756,57.8492,57.8492,19700.0
2013-05-14 13:40:00,87.77,87.78,87.75,87.75,8200.0,57.8492,57.8558,57.836,57.836,8200.0
2013-05-14 13:50:00,87.78,87.79,87.75,87.77,28700.0,57.8558,57.8624,57.836,57.8492,28700.0
2013-05-14 14:00:00,87.77,87.77,87.75,87.76,4700.0,57.8492,57.8492,57.836,57.8426,4700.0
2013-05-14 14:10:00,87.77,87.81,87.76,87.78,37400.0,57.8492,57.8756,57.8426,57.8558,37400.0
2013-05-14 14:20:00,87.79,87.81,87.79,87.8,4700.0,57.8624,57.8756,57.8624,57.869,4700.0
2013-05-14 14:30:00,87.8,87.8,87.78,87.8,8300.0,57.869,57.869,57.8558,57.869,8300.0
2013-05-14 14:40:00,87.8,87.83,87.8,87.83,3300.0,57.869,57.8888,57.869,57.8888,3300.0
2013-05-14 14:50:00,87.81,87.82,87.8,87.8,8900.0,57.8756,57.8822,57.869,57.869,8900.0
2013-05-14 15:00:00,87.8,87.82,87.8,87.82,3400.0,57.869,57.8822,57.869,57.8822,3400.0
2013-05-14 15:10:00,87.79,87.81,87.79,87.79,8100.0,57.8624,57.8756,57.8624,57.8624,8100.0
2013-05-14 15:20:00,87.8,87.81,87.77,87.77,4900.0,57.869,57.8756,57.8492,57.8492,4900.0
2013-05-14 15:30:00,87.79,87.81,87.77,87.78,5700.0,57.8624,57.8756,57.8492,57.8558,5700.0
2013-05-14 15:40:00,87.76,87.77,87.68,87.69,34200.0,57.8426,57.8492,57.7899,57.7965,34200.0
2013-05-14 15:50:00,87.7,87.7,87.61,87.61,11000.0,57.8031,57.8031,57.7438,57.7438,11000.0
2013-05-15 09:30:00,87.76,87.78,87.73,87.73,9200.0,57.8426,57.8558,57.8228,57.8228,9200.0
2013-05-15 09:40:00,87.75,87.76,87.73,87.74,9400.0,57.836,57.8426,57.8228,57.8294,9400.0
2013-05-15 09:50:00,87.75,87.75,87.74,87.75,1200.0,57.836,57.836,57.8294,57.836,1200.0
2013-05-15 10:00:00,87.74,87.75,87.69,87.75,3100.0,57.8294,57.836,57.7965,57.836,3100.0
2013-05-15 10:10:00,87.7,87.75,87.7,87.73,2300.0,57.8031,57.836,57.8031,57.8228,2300.0
2013-05-15 10:20:00,87.7,87.73,87.67,87.67,2100.0,57.8031,57.8228,57.7833,57.7833,2100.0
2013-05-15 10:30:00,87.69,87.8,87.69,87.77,76800.0,57.7965,57.869,57.7965,57.8492,76800.0
2013-05-15 10:40:00,87.75,87.76,87.71,87.75,1700.0,57.836,57.8426,57.8097,57.836,1700.0
2013-05-15 10:50:00,87.72,87.78,87.71,87.78,3700.0,57.8163,57.8558,57.8097,57.8558,3700.0
2013-05-15 11:00:00,87.76,87.76,87.71,87.73,8200.0,57.8426,57.8426,57.8097,57.8228,8200.0
2013-05-15 11:10:00,87.72,87.73,87.69,87.73,14800.0,57.8163,57.8228,57.7965,57.8228,14800.0
2013-05-15 11:20:00,87.74,87.75,87.71,87.74,10600.0,57.8294,57.836,57.8097,57.8294,10600.0
2013-05-15 11:30:00,87.74,87.76,87.7,87.7,2900.0,57.8294,57.8426,57.8031,57.8031,2900.0
2013-05-15 11:40:00,87.7,87.73,87.7,87.7,10100.0,57.8031,57.8228,57.8031,57.8031,10100.0
2013-05-15 11:50:00,87.73,87.73,87.68,87.68,1800.0,57.8228,57.8228,57.7899,57.7899,1800.0
2013-05-15 12:00:00,87.7,87.71,87.61,87.69,6200.0,57.8031,57.8097,57.7438,57.7965,6200.0
2013-05-15 12:10:00,87.62,87.7,87.61,87.7,7100.0,57.7503,57.8031,57.7438,57.8031,7100.0
2013-05-15 12:20:00,87.68,87.68,87.61,87.64,8900.0,57.7899,57.7899,57.7438,57.7635,8900.0
2013-05-15 12:30:00,87.64,87.65,87.64,87.65,2500.0,57.7635,57.7701,57.7635,57.7701,2500.0
2013-05-15 12:40:00,87.63,87.68,87.63,87.64,2400.0,57.7569,57.7899,57.7569,57.7635,2400.0
2013-05-15 12:50:00,87.63,87.66,87.57,87.63,156700.0,57.7569,57.7767,57.7174,57.7569,156700.0
2013-05-15 13:00:00,87.67,87.67,87.65,87.66,1000.0,57.7833,57.7833,57.7701,57.7767,1000.0
2013-05-15 13:10:00,87.65,87.7,87.65,87.67,10200.0,57.7701,57.8031,57.7701,57.7833,10200.0
2013-05-15 13:20:00,87.66,87.74,87.66,87.72,36400.0,57.7767,57.8294,57.7767,57.8163,36400.0
2013-05-15 13:30:00,87.7,87.73,87.7,87.71,7500.0,57.8031,57.8228,57.8031,57.8097,7500.0
2013-05-15 13:40:00,87.67,87.67,87.65,87.67,30400.0,57.7833,57.7833,57.7701,57.7833,30400.0
2013-05-15 13:50:00,87.69,87.73,87.68,87.73,39600.0,57.7965,57.8228,57.7899,57.8228,39600.0
2013-05-15 14:00:00,87.73,87.73,87.69,87.72,4500.0,57.8228,57.8228,57.7965,57.8163,4500.0
2013-05-15 14:10:00,87.71,87.72,87.68,87.69,11800.0,57.8097,57.8163,57.7899,57.7965,11800.0
2013-05-15 14:20:00,87.68,87.73,87.68,87.72,14000.0,57.7899,57.8228,57.7899,57.8163,14000.0
2013-05-15 14:30:00,87.72,87.75,87.7,87.72,49100.0,57.8163,57.836,57.8031,57.8163,49100.0
2013-05-15 14:40:00,87.72,87.74,87.72,87.74,2400.0,57.8163,57.8294,57.8163,57.8294,2400.0
2013-05-15 14:50:00,87.73,87.74,87.7,87.7,39400.0,57.8228,57.8294,57.8031,57.8031,39400.0
2013-05-15 15:00:00,87.68,87.7,87.67,87.67,3800.0,57.7899,57.8031,57.7833,57.7833,3800.0
2013-05-15 15:10:00,87.69,87.69,87.67,87.68,7900.0,57.7965,57.7965,57.7833,57.7899,7900.0
2013-05-15 15:20:00,87.67,87.74,87.67,87.71,33300.0,57.7833,57.8294,57.7833,57.8097,33300.0
2013-05-15 15:30:00,87.73,87.74,87.71,87.72,26900.0,57.8228,57.8294,57.8097,57.8163,26900.0
2013-05-15 15:40:00,87.71,87.72,87.71,87.72,3100.0,57.8097,57.8163,57.8097,57.8163,3100.0
2013-05-15 15:50:00,87.72,87.72,87.68,87.72,14000.0,57.8163,57.8163,57.7899,57.8163,14000.0
2013-05-16 09:30:00,87.97,87.97,87.82,87.95,13900.0,57.981,57.981,57.8822,57.9679,13900.0
2013-05-16 09:40:00,87.95,87.99,87.95,87.98,10000.0,57.9679,57.9942,57.9679,57.9876,10000.0
2013-05-16 09:50:00,87.98,88.0,87.98,87.99,14800.0,57.9876,58.0008,57.9876,57.9942,14800.0
2013-05-16 10:00:00,88.0,88.15,88.0,88.13,16200.0,58.0008,58.0997,58.0008,58.0865,16200.0
2013-05-16 10:10:00,88.12,88.12,88.06,88.08,5400.0,58.0799,58.0799,58.0404,58.0535,5400.0
2013-05-16 10:20:00,88.1,88.14,88.1,88.13,82800.0,58.0667,58.0931,58.0667,58.0865,82800.0
2013-05-16 10:30:00,88.13,88.14,88.1,88.1,24900.0,58.0865,58.0931,58.0667,58.0667,24900.0
2013-05-16 10:40:00,88.1,88.13,88.09,88.12,6900.0,58.0667,58.0865,58.0601,58.0799,6900.0
2013-05-16 10:50:00,88.11,88.14,88.11,88.13,5100.0,58.0733,58.0931,58.0733,58.0865,5100.0
2013-05-16 11:00:00,88.13,88.14,88.12,88.14,3900.0,58.0865,58.0931,58.0799,58.0931,3900.0
2013-05-16 11:10:00,88.14,88.15,88.14,88.15,2200.0,58.0931,58.0997,58.0931,58.0997,2200.0
2013-05-16 11:20:00,88.15,88.16,88.14,88.14,63500.0,58.0997,58.1063,58.0931,58.0931,63500.0
2013-05-16 11:30:00,88.15,88.16,88.13,88.15,20500.0,58.0997,58.1063,58.0865,58.0997,20500.0
2013-05-16 11:40:00,88.15,88.16,88.14,88.15,8500.0,58.0997,58.1063,58.0931,58.0997,8500.0
2013-05-16 11:50:00,88.15,88.15,88.14,88.15,700.0,58.0997,58.0997,58.0931,58.0997,700.0
2013-05-16 12:00:00,88.15,88.15,88.13,88.13,3800.0,58.0997,58.0997,58.0865,58.0865,3800.0
2013-05-16 12:10:00,88.12,88.14,88.11,88.11,4200.0,58.0799,58.0931,58.0733,58.0733,4200.0
2013-05-16 12:20:00,88.11,88.12,88.11,88.12,8600.0,58.0733,58.0799,58.0733,58.0799,8600.0
2013-05-16 12:30:00,88.12,88.13,88.12,88.13,7100.0,58.0799,58.0865,58.0799,58.0865,7100.0
2013-05-16 12:40:00,88.13,88.13,88.12,88.13,10500.0,58.0865,58.0865,58.0799,58.0865,10500.0
2013-05-16 12:50:00,88.13,88.13,88.1,88.11,25400.0,58.0865,58.0865,58.0667,58.0733,25400.0
2013-05-16 13:00:00,88.11,88.11,88.1,88.1,4200.0,58.0733,58.0733,58.0667,58.0667,4200.0
2013-05-16 13:10:00,88.1,88.1,88.09,88.1,2600.0,58.0667,58.0667,58.0601,58.0667,2600.0
2013-05-16 13:20:00,88.1,88.1,88.09,88.1,6700.0,58.0667,58.0667,58.0601,58.0667,6700.0
2013-05-16 13:30:00,88.1,88.15,88.09,88.15,15300.0,58.0667,58.0997,58.0601,58.0997,15300.0
2013-05-16 13:40:00,88.14,88.16,88.14,88.15,2500.0,58.0931,58.1063,58.0931,58.0997,2500.0
2013-05-16 13:50:00,88.16,88.16,88.13,88.16,37500.0,58.1063,58.1063,58.0865,58.1063,37500.0
2013-05-16 14:00:00,88.16,88.19,88.15,88.18,4100.0,58.1063,58.126,58.0997,58.1194,4100.0
2013-05-16 14:10:00,88.18,88.19,88.16,88.18,4300.0,58.1194,58.126,58.1063,58.1194,4300.0
2013-05-16 14:20:00,88.16,88.19,88.16,88.18,5800.0,58.1063,58.126,58.1063,58.1194,5800.0
2013-05-16 14:30:00,88.19,88.22,88.18,88.19,19900.0,58.126,58.1458,58.1194,58.126,19900.0
2013-05-16 14:40:00,88.2,88.21,88.17,88.18,25900.0,58.1326,58.1392,58.1129,58.1194,25900.0
2013-05-16 14:50:00,88.18,88.19,88.17,88.17,15900.0,58.1194,58.126,58.1129,58.1129,15900.0
2013-05-16 15:00:00,88.18,88.19,88.16,88.16,25400.0,58.1194,58.126,58.1063,58.1063,25400.0
2013-05-16 15:10:00,88.14,88.16,88.13,88.13,67500.0,58.0931,58.1063,58.0865,58.0865,67500.0
2013-05-16 15:20:00,88.13,88.13,88.12,88.12,8500.0,58.0865,58.0865,58.0799,58.0799,8500.0
2013-05-16 15:30:00,88.13,88.16,88.12,88.13,12200.0,58.0865,58.1063,58.0799,58.0865,12200.0
2013-05-16 15:40:00,88.12,88.14,88.11,88.13,46800.0,58.0799,58.0931,58.0733,58.0865,46800.0
2013-05-16 15:50:00,88.12,88.13,88.08,88.09,47600.0,58.0799,58.0865,58.0535,58.0601,47600.0
2013-05-17 09:30:00,88.05,88.06,88.0,88.04,14500.0,58.0338,58.0404,58.0008,58.0272,14500.0
2013-05-17 09:40:00,88.04,88.06,88.02,88.04,4400.0,58.0272,58.0404,58.014,58.0272,4400.0
2013-05-17 09:50:00,88.05,88.05,87.98,88.0,9200.0,58.0338,58.0338,57.9876,58.0008,9200.0
2013-05-17 10:00:00,87.98,87.99,87.96,87.96,4900.0,57.9876,57.9942,57.9744,57.9744,4900.0
2013-05-17 10:10:00,87.97,88.0,87.94,88.0,182300.0,57.981,58.0008,57.9613,58.0008,182300.0
2013-05-17 10:20:00,88.0,88.0,87.97,87.98,2000.0,58.0008,58.0008,57.981,57.9876,2000.0
2013-05-17 10:30:00,87.98,88.0,87.98,88.0,4500.0,57.9876,58.0008,57.9876,58.0008,4500.0
2013-05-17 10:40:00,88.0,88.01,87.99,88.01,10100.0,58.0008,58.0074,57.9942,58.0074,10100.0
2013-05-17 10:50:00,88.0,88.02,87.99,87.99,600.0,58.0008,58.014,57.9942,57.9942,600.0
2013-05-17 11:00:00,87.99,88.01,87.99,88.01,2700.0,57.9942,58.0074,57.9942,58.0074,2700.0
2013-05-17 11:10:00,88.01,88.01,87.99,87.99,3400.0,58.0074,58.0074,57.9942,57.9942,3400.0
2013-05-17 11:20:00,87.99,88.0,87.99,87.99,4000.0,57.9942,58.0008,57.9942,57.9942,4000.0
2013-05-17 11:30:00,88.0,88.0,87.92,87.92,25300.0,58.0008,58.0008,57.9481,57.9481,25300.0
2013-05-17 11:40:00,87.92,87.95,87.92,87.92,10400.0,57.9481,57.9679,57.9481,57.9481,10400.0
2013-05-17 11:50:00,87.92,87.92,87.86,87.89,18900.0,57.9481,57.9481,57.9085,57.9283,18900.0
2013-05-17 12:00:00,87.89,87.89,87.85,87.88,5300.0,57.9283,57.9283,57.9019,57.9217,5300.0
2013-05-17 12:10:00,87.89,87.9,87.86,87.87,2100.0,57.9283,57.9349,57.9085,57.9151,2100.0
2013-05-17 12:20:00,87.89,87.89,87.85,87.86,11100.0,57.9283,57.9283,57.9019,57.9085,11100.0
2013-05-17 12:30:00,87.85,87.86,87.78,87.85,15200.0,57.9019,57.9085,57.8558,57.9019,15200.0
2013-05-17 12:40:00,87.84,87.85,87.83,87.85,600.0,57.8953,57.9019,57.8888,57.9019,600.0
2013-05-17 12:50:00,87.82,87.87,87.82,87.83,25900.0,57.8822,57.9151,57.8822,57.8888,25900.0
2013-05-17 13:00:00,87.84,87.89,87.84,87.85,2600.0,57.8953,57.9283,57.8953,57.9019,2600.0
2013-05-17 13:10:00,87.87,87.87,87.83,87.83,3600.0,57.9151,57.9151,57.8888,57.8888,3600.0
2013-05-17 13:20:00,87.84,87.92,87.84,87.89,25400.0,57.8953,57.9481,57.8953,57.9283,25400.0
2013-05-17 13:30:00,87.87,87.93,87.86,87.9,24100.0,57.9151,57.9547,57.9085,57.9349,24100.0
2013-05-17 13:40:00,87.89,87.9,87.86,87.87,5100.0,57.9283,57.9349,57.9085,57.9151,5100.0
2013-05-17 13:50:00,87.88,87.89,87.85,87.85,6400.0,57.9217,57.9283,57.9019,57.9019,6400.0
2013-05-17 14:00:00,87.88,87.89,87.84,87.85,9700.0,57.9217,57.9283,57.8953,57.9019,9700.0
2013-05-17 14:10:00,87.84,87.85,87.81,87.81,2200.0,57.8953,57.9019,57.8756,57.8756,2200.0
2013-05-17 14:20:00,87.83,87.85,87.8,87.83,49200.0,57.8888,57.9019,57.869,57.8888,49200.0
2013-05-17 14:30:00,87.83,87.86,87.8,87.81,6500.0,57.8888,57.9085,57.869,57.8756,6500.0
2013-05-17 14:40:00,87.83,87.84,87.81,87.82,2500.0,57.8888,57.8953,57.8756,57.8822,2500.0
2013-05-17 14:50:00,87.83,87.86,87.83,87.86,52800.0,57.8888,57.9085,57.8888,57.9085,52800.0
2013-05-17 15:00:00,87.84,87.85,87.82,87.82,10700.0,57.8953,57.9019,57.8822,57.8822,10700.0
2013-05-17 15:10:00,87.84,87.85,87.82,87.83,5500.0,57.8953,57.9019,57.8822,57.8888,5500.0
2013-05-17 15:20:00,87.84,87.85,87.82,87.83,10100.0,57.8953,57.9019,57.8822,57.8888,10100.0
2013-05-17 15:30:00,87.83,87.86,87.82,87.86,5900.0,57.8888,57.9085,57.8822,57.9085,5900.0
2013-05-17 15:40:00,87.86,87.86,87.85,87.85,2600.0,57.9085,57.9085,57.9019,57.9019,2600.0
2013-05-17 15:50:00,87.86,87.88,87.84,87.85,18600.0,57.9085,57.9217,57.8953,57.9019,18600.0
2013-05-20 09:30:00,88.0,88.0,87.91,87.91,8600.0,58.0008,58.0008,57.9415,57.9415,8600.0
2013-05-20 09:40:00,87.95,87.96,87.92,87.92,4400.0,57.9679,57.9744,57.9481,57.9481,4400.0
2013-05-20 09:50:00,87.95,87.97,87.93,87.93,6400.0,57.9679,57.981,57.9547,57.9547,6400.0
2013-05-20 10:00:00,87.93,87.94,87.9,87.9,4300.0,57.9547,57.9613,57.9349,57.9349,4300.0
2013-05-20 10:10:00,87.94,87.94,87.93,87.94,2000.0,57.9613,57.9613,57.9547,57.9613,2000.0
2013-05-20 10:20:00,87.91,87.94,87.91,87.93,1400.0,57.9415,57.9613,57.9415,57.9547,1400.0
2013-05-20 10:30:00,87.92,87.92,87.92,87.92,1000.0,57.9481,57.9481,57.9481,57.9481,1000.0
2013-05-20 10:40:00,87.93,87.93,87.91,87.91,4600.0,57.9547,57.9547,57.9415,57.9415,4600.0
2013-05-20 10:50:00,87.92,87.93,87.88,87.88,13800.0,57.9481,57.9547,57.9217,57.9217,13800.0
2013-05-20 11:00:00,87.88,87.88,87.8,87.87,3000.0,57.9217,57.9217,57.869,57.9151,3000.0
2013-05-20 11:10:00,87.83,87.86,87.82,87.83,2700.0,57.8888,57.9085,57.8822,57.8888,2700.0
2013-05-20 11:20:00,87.85,87.86,87.81,87.86,1500.0,57.9019,57.9085,57.8756,57.9085,1500.0
2013-05-20 11:30:00,87.82,87.88,87.82,87.86,3300.0,57.8822,57.9217,57.8822,57.9085,3300.0
2013-05-20 11:40:00,87.86,87.86,87.82,87.82,700.0,57.9085,57.9085,57.8822,57.8822,700.0
2013-05-20 11:50:00,87.82,87.82,87.78,87.78,4100.0,57.8822,57.8822,57.8558,57.8558,4100.0
2013-05-20 12:00:00,87.77,87.8,87.77,87.79,3300.0,57.8492,57.869,57.8492,57.8624,3300.0
2013-05-20 12:10:00,87.8,87.8,87.77,87.8,1200.0,57.869,57.869,57.8492,57.869,1200.0
2013-05-20 12:20:00,87.82,87.83,87.81,87.83,3000.0,57.8822,57.8888,57.8756,57.8888,3000.0
2013-05-20 12:30:00,87.83,87.85,87.76,87.85,2600.0,57.8888,57.9019,57.8426,57.9019,2600.0
2013-05-20 12:40:00,87.82,87.85,87.82,87.82,3300.0,57.8822,57.9019,57.8822,57.8822,3300.0
2013-05-20 12:50:00,87.85,87.85,87.84,87.84,17500.0,57.9019,57.9019,57.8953,57.8953,17500.0
2013-05-20 13:00:00,87.84,87.85,87.83,87.84,1600.0,57.8953,57.9019,57.8888,57.8953,1600.0
2013-05-20 13:10:00,87.83,87.85,87.83,87.84,2700.0,57.8888,57.9019,57.8888,57.8953,2700.0
2013-05-20 13:20:00,87.85,87.85,87.83,87.83,2000.0,57.9019,57.9019,57.8888,57.8888,2000.0
2013-05-20 13:30:00,87.83,87.85,87.83,87.83,3900.0,57.8888,57.9019,57.8888,57.8888,3900.0
2013-05-20 13:40:00,87.84,87.85,87.83,87.84,2200.0,57.8953,57.9019,57.8888,57.8953,2200.0
2013-05-20 13:50:00,87.83,87.84,87.83,87.84,3800.0,57.8888,57.8953,57.8888,57.8953,3800.0
2013-05-20 14:00:00,87.84,87.85,87.83,87.84,20100.0,57.8953,57.9019,57.8888,57.8953,20100.0
2013-05-20 14:10:00,87.84,87.85,87.84,87.85,2000.0,57.8953,57.9019,57.8953,57.9019,2000.0
2013-05-20 14:20:00,87.85,87.85,87.81,87.81,9300.0,57.9019,57.9019,57.8756,57.8756,9300.0
2013-05-20 14:30:00,87.82,87.82,87.77,87.79,6200.0,57.8822,57.8822,57.8492,57.8624,6200.0
2013-05-20 14:40:00,87.81,87.83,87.78,87.82,9700.0,57.8756,57.8888,57.8558,57.8822,9700.0
2013-05-20 14:50:00,87.82,87.83,87.79,87.82,5400.0,57.8822,57.8888,57.8624,57.8822,5400.0
2013-05-20 15:00:00,87.82,87.82,87.78,87.8,10500.0,57.8822,57.8822,57.8558,57.869,10500.0
2013-05-20 15:10:00,87.8,87.8,87.78,87.8,8600.0,57.869,57.869,57.8558,57.869,8600.0
2013-05-20 15:20:00,87.79,87.79,87.77,87.79,800.0,57.8624,57.8624,57.8492,57.8624,800.0
2013-05-20 15:30:00,87.79,87.8,87.77,87.79,9800.0,57.8624,57.869,57.8492,57.8624,9800.0
2013-05-20 15:40:00,87.77,87.8,87.77,87.78,3000.0,57.8492,57.869,57.8492,57.8558,3000.0
2013-05-20 15:50:00,87.78,87.8,87.78,87.78,3400.0,57.8558,57.869,57.8558,57.8558,3400.0
2013-05-21 09:30:00,87.77,87.77,87.73,87.73,5100.0,57.8492,57.8492,57.8228,57.8228,5100.0
2013-05-21 09:40:00,87.72,87.72,87.72,87.72,100.0,57.8163,57.8163,57.8163,57.8163,100.0
2013-05-21 09:50:00,87.72,87.72,87.67,87.68,2800.0,57.8163,57.8163,57.7833,57.7899,2800.0
2013-05-21 10:00:00,87.69,87.7,87.68,87.69,61600.0,57.7965,57.8031,57.7899,57.7965,61600.0
2013-05-21 10:10:00,87.69,87.75,87.67,87.7,7700.0,57.7965,57.836,57.7833,57.8031,7700.0
2013-05-21 10:20:00,87.73,87.74,87.7,87.74,9400.0,57.8228,57.8294,57.8031,57.8294,9400.0
2013-05-21 10:30:00,87.75,87.75,87.71,87.74,1600.0,57.836,57.836,57.8097,57.8294,1600.0
2013-05-21 10:40:00,87.75,87.78,87.71,87.78,26600.0,57.836,57.8558,57.8097,57.8558,26600.0
2013-05-21 10:50:00,87.75,87.8,87.75,87.8,3800.0,57.836,57.869,57.836,57.869,3800.0
2013-05-21 11:00:00,87.76,87.78,87.74,87.76,6500.0,57.8426,57.8558,57.8294,57.8426,6500.0
2013-05-21 11:10:00,87.77,87.78,87.74,87.78,47700.0,57.8492,57.8558,57.8294,57.8558,47700.0
2013-05-21 11:20:00,87.79,87.85,87.77,87.83,23800.0,57.8624,57.9019,57.8492,57.8888,23800.0
2013-05-21 11:30:00,87.84,87.84,87.8,87.8,21300.0,57.8953,57.8953,57.869,57.869,21300.0
2013-05-21 11:40:00,87.78,87.84,87.78,87.84,24400.0,57.8558,57.8953,57.8558,57.8953,24400.0
2013-05-21 11:50:00,87.84,87.91,87.83,87.91,33300.0,57.8953,57.9415,57.8888,57.9415,33300.0
2013-05-21 12:00:00,87.89,87.9,87.86,87.86,5900.0,57.9283,57.9349,57.9085,57.9085,5900.0
2013-05-21 12:10:00,87.86,87.91,87.86,87.91,5400.0,57.9085,57.9415,57.9085,57.9415,5400.0
2013-05-21 12:20:00,87.89,87.91,87.87,87.91,3300.0,57.9283,57.9415,57.9151,57.9415,3300.0
2013-05-21 12:30:00,87.88,87.95,87.88,87.95,5700.0,57.9217,57.9679,57.9217,57.9679,5700.0
2013-05-21 12:40:00,87.95,88.0,87.95,87.98,9200.0,57.9679,58.0008,57.9679,57.9876,9200.0
2013-05-21 12:50:00,87.97,87.99,87.96,87.97,2900.0,57.981,57.9942,57.9744,57.981,2900.0
2013-05-21 13:00:00,87.9,87.97,87.9,87.97,1000.0,57.9349,57.981,57.9349,57.981,1000.0
2013-05-21 13:10:00,87.95,87.99,87.95,87.98,6500.0,57.9679,57.9942,57.9679,57.9876,6500.0
2013-05-21 13:20:00,87.98,88.01,87.98,87.98,1500.0,57.9876,58.0074,57.9876,57.9876,1500.0
2013-05-21 13:30:00,88.0,88.01,88.0,88.01,600.0,58.0008,58.0074,58.0008,58.0074,600.0
2013-05-21 13:40:00,88.02,88.02,87.97,88.02,4900.0,58.014,58.014,57.981,58.014,4900.0
2013-05-21 13:50:00,88.0,88.02,87.98,88.02,2900.0,58.0008,58.014,57.9876,58.014,2900.0
2013-05-21 14:00:00,87.97,87.99,87.91,87.91,8600.0,57.981,57.9942,57.9415,57.9415,8600.0
2013-05-21 14:10:00,87.95,87.95,87.91,87.91,4000.0,57.9679,57.9679,57.9415,57.9415,4000.0
2013-05-21 14:20:00,87.92,87.95,87.88,87.91,8200.0,57.9481,57.9679,57.9217,57.9415,8200.0
2013-05-21 14:30:00,87.9,87.98,87.9,87.97,7600.0,57.9349,57.9876,57.9349,57.981,7600.0
2013-05-21 14:40:00,87.95,87.95,87.93,87.94,2400.0,57.9679,57.9679,57.9547,57.9613,2400.0
2013-05-21 14:50:00,87.92,87.96,87.89,87.89,2000.0,57.9481,57.9744,57.9283,57.9283,2000.0
2013-05-21 15:00:00,87.95,87.97,87.89,87.97,900.0,57.9679,57.981,57.9283,57.981,900.0
2013-05-21 15:10:00,87.94,87.96,87.91,87.96,2500.0,57.9613,57.9744,57.9415,57.9744,2500.0
2013-05-21 15:20:00,87.95,87.97,87.91,87.92,2100.0,57.9679,57.981,57.9415,57.9481,2100.0
2013-05-21 15:30:00,87.93,87.98,87.91,87.98,1000.0,57.9547,57.9876,57.9415,57.9876,1000.0
2013-05-21 15:40:00,87.98,87.99,87.97,87.97,1300.0,57.9876,57.9942,57.981,57.981,1300.0
2013-05-21 15:50:00,87.97,88.0,87.93,87.93,4100.0,57.981,58.0008,57.9547,57.9547,4100.0
2013-05-22 09:30:00,88.07,88.07,87.94,87.97,7500.0,58.0469,58.0469,57.9613,57.981,7500.0
2013-05-22 09:40:00,88.01,88.05,88.0,88.05,2800.0,58.0074,58.0338,58.0008,58.0338,2800.0
2013-05-22 09:50:00,88.07,88.07,88.01,88.02,2400.0,58.0469,58.0469,58.0074,58.014,2400.0
2013-05-22 10:00:00,88.03,88.19,88.03,88.18,4500.0,58.0206,58.126,58.0206,58.1194,4500.0
2013-05-22 10:10:00,88.2,88.2,88.18,88.18,1700.0,58.1326,58.1326,58.1194,58.1194,1700.0
2013-05-22 10:20:00,88.15,88.18,88.13,88.13,377200.0,58.0997,58.1194,58.0865,58.0865,377200.0
2013-05-22 10:30:00,88.09,88.1,87.6,87.6,16300.0,58.0601,58.0667,57.7372,57.7372,16300.0
2013-05-22 10:40:00,87.73,87.78,87.73,87.78,2000.0,57.8228,57.8558,57.8228,57.8558,2000.0
2013-05-22 10:50:00,87.78,87.82,87.72,87.74,8700.0,57.8558,57.8822,57.8163,57.8294,8700.0
2013-05-22 11:00:00,87.76,87.86,87.76,87.8,9600.0,57.8426,57.9085,57.8426,57.869,9600.0
2013-05-22 11:10:00,87.84,87.87,87.8,87.86,14400.0,57.8953,57.9151,57.869,57.9085,14400.0
2013-05-22 11:20:00,87.86,87.87,87.84,87.87,7400.0,57.9085,57.9151,57.8953,57.9151,7400.0
2013-05-22 11:30:00,87.87,87.87,87.81,87.84,16400.0,57.9151,57.9151,57.8756,57.8953,16400.0
2013-05-22 11:40:00,87.84,87.9,87.82,87.84,19100.0,57.8953,57.9349,57.8822,57.8953,19100.0
2013-05-22 11:50:00,87.84,87.84,87.75,87.77,5300.0,57.8953,57.8953,57.836,57.8492,5300.0
2013-05-22 12:00:00,87.77,87.77,87.71,87.71,30500.0,57.8492,57.8492,57.8097,57.8097,30500.0
2013-05-22 12:10:00,87.7,87.7,87.61,87.7,2900.0,57.8031,57.8031,57.7438,57.8031,2900.0
2013-05-22 12:20:00,87.68,87.68,87.53,87.53,5400.0,57.7899,57.7899,57.691,57.691,5400.0
2013-05-22 12:30:00,87.56,87.62,87.53,87.61,3900.0,57.7108,57.7503,57.691,57.7438,3900.0
2013-05-22 12:40:00,87.61,87.61,87.56,87.57,800.0,57.7438,57.7438,57.7108,57.7174,800.0
2013-05-22 12:50:00,87.56,87.61,87.56,87.59,2500.0,57.7108,57.7438,57.7108,57.7306,2500.0
2013-05-22 13:00:00,87.56,87.59,87.55,87.56,2700.0,57.7108,57.7306,57.7042,57.7108,2700.0
2013-05-22 13:10:00,87.55,87.58,87.53,87.56,3600.0,57.7042,57.724,57.691,57.7108,3600.0
2013-05-22 13:20:00,87.54,87.56,87.54,87.55,1300.0,57.6976,57.7108,57.6976,57.7042,1300.0
2013-05-22 13:30:00,87.55,87.56,87.53,87.55,7000.0,57.7042,57.7108,57.691,57.7042,7000.0
2013-05-22 13:40:00,87.55,87.6,87.54,87.6,7400.0,57.7042,57.7372,57.6976,57.7372,7400.0
2013-05-22 13:50:00,87.57,87.67,87.57,87.62,3100.0,57.7174,57.7833,57.7174,57.7503,3100.0
2013-05-22 14:00:00,87.59,87.62,87.55,87.61,8700.0,57.7306,57.7503,57.7042,57.7438,8700.0
2013-05-22 14:10:00,87.58,87.61,87.54,87.54,5100.0,57.724,57.7438,57.6976,57.6976,5100.0
2013-05-22 14:20:00,87.54,87.58,87.53,87.55,4900.0,57.6976,57.724,57.691,57.7042,4900.0
2013-05-22 14:30:00,87.53,87.56,87.53,87.55,4800.0,57.691,57.7108,57.691,57.7042,4800.0
2013-05-22 14:40:00,87.55,87.6,87.53,87.54,15000.0,57.7042,57.7372,57.691,57.6976,15000.0
2013-05-22 14:50:00,87.53,87.56,87.5,87.5,7600.0,57.691,57.7108,57.6713,57.6713,7600.0
2013-05-22 15:00:00,87.51,87.55,87.46,87.49,20500.0,57.6778,57.7042,57.6449,57.6647,20500.0
2013-05-22 15:10:00,87.49,87.5,87.38,87.41,29700.0,57.6647,57.6713,57.5922,57.6119,29700.0
2013-05-22 15:20:00,87.4,87.4,87.38,87.38,2300.0,57.6053,57.6053,57.5922,57.5922,2300.0
2013-05-22 15:30:00,87.4,87.4,87.36,87.38,11300.0,57.6053,57.6053,57.579,57.5922,11300.0
2013-05-22 15:40:00,87.39,87.4,87.33,87.36,9500.0,57.5988,57.6053,57.5592,57.579,9500.0
2013-05-22 15:50:00,87.36,87.4,87.33,87.4,9500.0,57.579,57.6053,57.5592,57.6053,9500.0
2013-05-23 09:30:00,87.64,87.64,87.51,87.52,18600.0,57.7635,57.7635,57.6778,57.6844,18600.0
2013-05-23 09:40:00,87.54,87.55,87.49,87.49,8100.0,57.6976,57.7042,57.6647,57.6647,8100.0
2013-05-23 09:50:00,87.5,87.55,87.45,87.53,18100.0,57.6713,57.7042,57.6383,57.691,18100.0
2013-05-23 10:00:00,87.52,87.53,87.46,87.46,7500.0,57.6844,57.691,57.6449,57.6449,7500.0
2013-05-23 10:10:00,87.49,87.49,87.45,87.45,800.0,57.6647,57.6647,57.6383,57.6383,800.0
2013-05-23 10:20:00,87.42,87.48,87.41,87.42,6000.0,57.6185,57.6581,57.6119,57.6185,6000.0
2013-05-23 10:30:00,87.41,87.46,87.41,87.44,11800.0,57.6119,57.6449,57.6119,57.6317,11800.0
2013-05-23 10:40:00,87.44,87.45,87.42,87.45,2600.0,57.6317,57.6383,57.6185,57.6383,2600.0
2013-05-23 10:50:00,87.44,87.45,87.4,87.4,17200.0,57.6317,57.6383,57.6053,57.6053,17200.0
2013-05-23 11:00:00,87.43,87.43,87.36,87.37,2300.0,57.6251,57.6251,57.579,57.5856,2300.0
2013-05-23 11:10:00,87.34,87.4,87.34,87.34,1300.0,57.5658,57.6053,57.5658,57.5658,1300.0
2013-05-23 11:20:00,87.37,87.37,87.34,87.36,700.0,57.5856,57.5856,57.5658,57.579,700.0
2013-05-23 11:30:00,87.34,87.37,87.28,87.36,5200.0,57.5658,57.5856,57.5263,57.579,5200.0
2013-05-23 11:40:00,87.33,87.41,87.32,87.4,12300.0,57.5592,57.6119,57.5526,57.6053,12300.0
2013-05-23 11:50:00,87.39,87.39,87.33,87.33,2400.0,57.5988,57.5988,57.5592,57.5592,2400.0
2013-05-23 12:00:00,87.34,87.43,87.34,87.42,3700.0,57.5658,57.6251,57.5658,57.6185,3700.0
2013-05-23 12:10:00,87.41,87.42,87.4,87.4,1300.0,57.6119,57.6185,57.6053,57.6053,1300.0
2013-05-23 12:20:00,87.43,87.46,87.43,87.46,2300.0,57.6251,57.6449,57.6251,57.6449,2300.0
2013-05-23 12:30:00,87.43,87.44,87.4,87.4,2000.0,57.6251,57.6317,57.6053,57.6053,2000.0
2013-05-23 12:40:00,87.35,87.41,87.35,87.35,900.0,57.5724,57.6119,57.5724,57.5724,900.0
2013-05-23 12:50:00,87.35,87.41,87.35,87.4,3700.0,57.5724,57.6119,57.5724,57.6053,3700.0
2013-05-23 13:00:00,87.35,87.41,87.35,87.37,2000.0,57.5724,57.6119,57.5724,57.5856,2000.0
2013-05-23 13:10:00,87.4,87.4,87.36,87.39,700.0,57.6053,57.6053,57.579,57.5988,700.0
2013-05-23 13:20:00,87.42,87.49,87.42,87.47,2300.0,57.6185,57.6647,57.6185,57.6515,2300.0
2013-05-23 13:30:00,87.47,87.5,87.45,87.46,4800.0,57.6515,57.6713,57.6383,57.6449,4800.0
2013-05-23 13:40:00,87.44,87.5,87.42,87.44,3200.0,57.6317,57.6713,57.6185,57.6317,3200.0
2013-05-23 13:50:00,87.5,87.5,87.42,87.42,1100.0,57.6713,57.6713,57.6185,57.6185,1100.0
2013-05-23 14:00:00,87.43,87.46,87.43,87.45,4100.0,57.6251,57.6449,57.6251,57.6383,4100.0
2013-05-23 14:10:00,87.44,87.44,87.44,87.44,400.0,57.6317,57.6317,57.6317,57.6317,400.0
2013-05-23 14:20:00,87.45,87.45,87.39,87.39,1200.0,57.6383,57.6383,57.5988,57.5988,1200.0
2013-05-23 14:30:00,87.45,87.46,87.4,87.44,2900.0,57.6383,57.6449,57.6053,57.6317,2900.0
2013-05-23 14:40:00,87.48,87.48,87.42,87.44,1300.0,57.6581,57.6581,57.6185,57.6317,1300.0
2013-05-23 14:50:00,87.41,87.45,87.37,87.43,4500.0,57.6119,57.6383,57.5856,57.6251,4500.0
2013-05-23 15:00:00,87.4,87.46,87.4,87.46,2800.0,57.6053,57.6449,57.6053,57.6449,2800.0
2013-05-23 15:10:00,87.46,87.46,87.4,87.44,2600.0,57.6449,57.6449,57.6053,57.6317,2600.0
2013-05-23 15:20:00,87.46,87.48,87.44,87.47,1500.0,57.6449,57.6581,57.6317,57.6515,1500.0
2013-05-23 15:30:00,87.47,87.48,87.44,87.44,2500.0,57.6515,57.6581,57.6317,57.6317,2500.0
2013-05-23 15:40:00,87.46,87.52,87.46,87.48,6800.0,57.6449,57.6844,57.6449,57.6581,6800.0
2013-05-23 15:50:00,87.48,87.5,87.45,87.45,27000.0,57.6581,57.6713,57.6383,57.6383,27000.0
2013-05-24 09:30:00,87.55,87.55,87.48,87.51,8000.0,57.7042,57.7042,57.6581,57.6778,8000.0
2013-05-24 09:40:00,87.51,87.55,87.51,87.54,1000.0,57.6778,57.7042,57.6778,57.6976,1000.0
2013-05-24 09:50:00,87.55,87.57,87.51,87.55,1200.0,57.7042,57.7174,57.6778,57.7042,1200.0
2013-05-24 10:00:00,87.57,87.58,87.51,87.58,2300.0,57.7174,57.724,57.6778,57.724,2300.0
2013-05-24 10:10:00,87.6,87.61,87.59,87.61,3900.0,57.7372,57.7438,57.7306,57.7438,3900.0
2013-05-24 10:20:00,87.58,87.61,87.57,87.61,2200.0,57.724,57.7438,57.7174,57.7438,2200.0
2013-05-24 10:30:00,87.55,87.59,87.55,87.59,2300.0,57.7042,57.7306,57.7042,57.7306,2300.0
2013-05-24 10:40:00,87.56,87.58,87.53,87.58,2500.0,57.7108,57.724,57.691,57.724,2500.0
2013-05-24 10:50:00,87.57,87.57,87.53,87.57,2300.0,57.7174,57.7174,57.691,57.7174,2300.0
2013-05-24 11:00:00,87.54,87.54,87.5,87.52,5000.0,57.6976,57.6976,57.6713,57.6844,5000.0
2013-05-24 11:10:00,87.52,87.52,87.49,87.49,4000.0,57.6844,57.6844,57.6647,57.6647,4000.0
2013-05-24 11:20:00,87.49,87.5,87.48,87.48,600.0,57.6647,57.6713,57.6581,57.6581,600.0
2013-05-24 11:30:00,87.49,87.51,87.49,87.5,6600.0,57.6647,57.6778,57.6647,57.6713,6600.0
2013-05-24 11:40:00,87.5,87.5,87.48,87.48,5900.0,57.6713,57.6713,57.6581,57.6581,5900.0
2013-05-24 11:50:00,87.48,87.49,87.47,87.49,8400.0,57.6581,57.6647,57.6515,57.6647,8400.0
2013-05-24 12:00:00,87.49,87.49,87.46,87.46,2700.0,57.6647,57.6647,57.6449,57.6449,2700.0
2013-05-24 12:10:00,87.46,87.46,87.44,87.45,2000.0,57.6449,57.6449,57.6317,57.6383,2000.0
2013-05-24 12:20:00,87.46,87.47,87.45,87.45,1600.0,57.6449,57.6515,57.6383,57.6383,1600.0
2013-05-24 12:30:00,87.47,87.47,87.45,87.45,2100.0,57.6515,57.6515,57.6383,57.6383,2100.0
2013-05-24 12:40:00,87.46,87.47,87.46,87.47,400.0,57.6449,57.6515,57.6449,57.6515,400.0
2013-05-24 12:50:00,87.46,87.46,87.45,87.45,300.0,57.6449,57.6449,57.6383,57.6383,300.0
2013-05-24 13:00:00,87.45,87.46,87.44,87.46,4100.0,57.6383,57.6449,57.6317,57.6449,4100.0
2013-05-24 13:10:00,87.46,87.46,87.44,87.44,3500.0,57.6449,57.6449,57.6317,57.6317,3500.0
2013-05-24 13:20:00,87.43,87.45,87.43,87.44,2500.0,57.6251,57.6383,57.6251,57.6317,2500.0
2013-05-24 13:30:00,87.43,87.46,87.43,87.45,4400.0,57.6251,57.6449,57.6251,57.6383,4400.0
2013-05-24 13:40:00,87.45,87.47,87.43,87.46,5200.0,57.6383,57.6515,57.6251,57.6449,5200.0
2013-05-24 13:50:00,87.47,87.47,87.46,87.46,500.0,57.6515,57.6515,57.6449,57.6449,500.0
2013-05-24 14:00:00,87.46,87.46,87.46,87.46,0.0,57.6449,57.6449,57.6449,57.6449,0.0
2013-05-24 14:10:00,87.47,87.49,87.45,87.48,3000.0,57.6515,57.6647,57.6383,57.6581,3000.0
2013-05-24 14:20:00,87.46,87.49,87.46,87.46,6700.0,57.6449,57.6647,57.6449,57.6449,6700.0
2013-05-24 14:30:00,87.47,87.47,87.45,87.46,10500.0,57.6515,57.6515,57.6383,57.6449,10500.0
2013-05-24 14:40:00,87.45,87.47,87.45,87.46,900.0,57.6383,57.6515,57.6383,57.6449,900.0
2013-05-24 14:50:00,87.45,87.47,87.45,87.45,2400.0,57.6383,57.6515,57.6383,57.6383,2400.0
2013-05-24 15:00:00,87.47,87.47,87.45,87.45,4700.0,57.6515,57.6515,57.6383,57.6383,4700.0
2013-05-24 15:10:00,87.45,87.48,87.45,87.47,20600.0,57.6383,57.6581,57.6383,57.6515,20600.0
2013-05-24 15:20:00,87.45,87.48,87.45,87.47,5100.0,57.6383,57.6581,57.6383,57.6515,5100.0
2013-05-24 15:30:00,87.45,87.48,87.45,87.45,1700.0,57.6383,57.6581,57.6383,57.6383,1700.0
2013-05-24 15:40:00,87.47,87.47,87.46,87.46,2100.0,57.6515,57.6515,57.6449,57.6449,2100.0
2013-05-24 15:50:00,87.46,87.46,87.39,87.4,11600.0,57.6449,57.6449,57.5988,57.6053,11600.0
2013-05-28 09:30:00,87.37,87.39,87.33,87.34,19600.0,57.5856,57.5988,57.5592,57.5658,19600.0
2013-05-28 09:40:00,87.36,87.36,87.33,87.33,12800.0,57.579,57.579,57.5592,57.5592,12800.0
2013-05-28 09:50:00,87.33,87.34,87.25,87.31,59100.0,57.5592,57.5658,57.5065,57.546,59100.0
2013-05-28 10:00:00,87.3,87.3,87.2,87.24,21900.0,57.5394,57.5394,57.4735,57.4999,21900.0
2013-05-28 10:10:00,87.2,87.2,87.09,87.09,5700.0,57.4735,57.4735,57.401,57.401,5700.0
2013-05-28 10:20:00,87.13,87.14,87.08,87.14,7400.0,57.4274,57.434,57.3944,57.434,7400.0
2013-05-28 10:30:00,87.14,87.15,87.11,87.15,800.0,57.434,57.4406,57.4142,57.4406,800.0
2013-05-28 10:40:00,87.15,87.15,87.09,87.1,6200.0,57.4406,57.4406,57.401,57.4076,6200.0
2013-05-28 10:50:00,87.1,87.1,87.02,87.02,12300.0,57.4076,57.4076,57.3549,57.3549,12300.0
2013-05-28 11:00:00,87.01,87.08,87.0,87.07,6000.0,57.3483,57.3944,57.3417,57.3878,6000.0
2013-05-28 11:10:00,87.09,87.11,87.01,87.06,21200.0,57.401,57.4142,57.3483,57.3813,21200.0
2013-05-28 11:20:00,87.08,87.08,87.05,87.07,1500.0,57.3944,57.3944,57.3747,57.3878,1500.0
2013-05-28 11:30:00,87.07,87.08,87.02,87.06,8900.0,57.3878,57.3944,57.3549,57.3813,8900.0
2013-05-28 11:40:00,87.06,87.11,87.06,87.08,19400.0,57.3813,57.4142,57.3813,57.3944,19400.0
2013-05-28 11:50:00,87.06,87.1,87.05,87.08,5200.0,57.3813,57.4076,57.3747,57.3944,5200.0
2013-05-28 12:00:00,87.09,87.09,87.03,87.03,500.0,57.401,57.401,57.3615,57.3615,500.0
2013-05-28 12:10:00,87.03,87.05,87.03,87.03,1000.0,57.3615,57.3747,57.3615,57.3615,1000.0
2013-05-28 12:20:00,87.03,87.08,87.03,87.03,1900.0,57.3615,57.3944,57.3615,57.3615,1900.0
2013-05-28 12:30:00,87.08,87.08,87.04,87.05,14200.0,57.3944,57.3944,57.3681,57.3747,14200.0
2013-05-28 12:40:00,87.05,87.07,87.04,87.04,10500.0,57.3747,57.3878,57.3681,57.3681,10500.0
2013-05-28 12:50:00,87.03,87.03,86.95,86.99,6900.0,57.3615,57.3615,57.3088,57.3351,6900.0
2013-05-28 13:00:00,86.98,87.01,86.92,86.96,5800.0,57.3285,57.3483,57.289,57.3153,5800.0
2013-05-28 13:10:00,86.91,86.94,86.91,86.92,14500.0,57.2824,57.3022,57.2824,57.289,14500.0
2013-05-28 13:20:00,86.92,86.98,86.92,86.98,8900.0,57.289,57.3285,57.289,57.3285,8900.0
2013-05-28 13:30:00,86.95,87.02,86.95,87.02,1500.0,57.3088,57.3549,57.3088,57.3549,1500.0
2013-05-28 13:40:00,86.99,87.03,86.99,87.02,1800.0,57.3351,57.3615,57.3351,57.3549,1800.0
2013-05-28 13:50:00,87.0,87.03,87.0,87.0,2100.0,57.3417,57.3615,57.3417,57.3417,2100.0
2013-05-28 14:00:00,87.0,87.05,86.99,86.99,8500.0,57.3417,57.3747,57.3351,57.3351,8500.0
2013-05-28 14:10:00,86.95,87.0,86.94,86.99,4700.0,57.3088,57.3417,57.3022,57.3351,4700.0
2013-05-28 14:20:00,86.96,86.99,86.91,86.96,2500.0,57.3153,57.3351,57.2824,57.3153,2500.0
2013-05-28 14:30:00,86.9,86.96,86.87,86.88,2400.0,57.2758,57.3153,57.256,57.2626,2400.0
2013-05-28 14:40:00,86.88,86.89,86.84,86.89,4900.0,57.2626,57.2692,57.2362,57.2692,4900.0
2013-05-28 14:50:00,86.85,86.88,86.84,86.84,7100.0,57.2428,57.2626,57.2362,57.2362,7100.0
2013-05-28 15:00:00,86.88,86.88,86.85,86.88,2000.0,57.2626,57.2626,57.2428,57.2626,2000.0
2013-05-28 15:10:00,86.87,86.87,86.8,86.81,5300.0,57.256,57.256,57.2099,57.2165,5300.0
2013-05-28 15:20:00,86.81,86.84,86.8,86.84,5900.0,57.2165,57.2362,57.2099,57.2362,5900.0
2013-05-28 15:30:00,86.82,86.84,86.79,86.79,7500.0,57.2231,57.2362,57.2033,57.2033,7500.0
2013-05-28 15:40:00,86.79,86.8,86.78,86.78,5900.0,57.2033,57.2099,57.1967,57.1967,5900.0
2013-05-28 15:50:00,86.78,86.78,86.7,86.7,17600.0,57.1967,57.1967,57.144,57.144,17600.0
2013-05-29 09:30:00,86.73,86.73,86.59,86.65,19700.0,57.1637,57.1637,57.0715,57.111,19700.0
2013-05-29 09:40:00,86.61,86.67,86.61,86.67,9900.0,57.0847,57.1242,57.0847,57.1242,9900.0
2013-05-29 09:50:00,86.65,86.73,86.65,86.73,4200.0,57.111,57.1637,57.111,57.1637,4200.0
2013-05-29 10:00:00,86.73,86.77,86.67,86.72,18500.0,57.1637,57.1901,57.1242,57.1572,18500.0
2013-05-29 10:10:00,86.71,86.72,86.63,86.69,17200.0,57.1506,57.1572,57.0978,57.1374,17200.0
2013-05-29 10:20:00,86.68,86.69,86.64,86.67,18200.0,57.1308,57.1374,57.1044,57.1242,18200.0
2013-05-29 10:30:00,86.68,86.7,86.64,86.7,2900.0,57.1308,57.144,57.1044,57.144,2900.0
2013-05-29 10:40:00,86.68,86.68,86.61,86.64,7700.0,57.1308,57.1308,57.0847,57.1044,7700.0
2013-05-29 10:50:00,86.65,86.67,86.61,86.66,3200.0,57.111,57.1242,57.0847,57.1176,3200.0
2013-05-29 11:00:00,86.64,86.64,86.58,86.63,1800.0,57.1044,57.1044,57.0649,57.0978,1800.0
2013-05-29 11:10:00,86.58,86.63,86.57,86.63,3100.0,57.0649,57.0978,57.0583,57.0978,3100.0
2013-05-29 11:20:00,86.59,86.63,86.56,86.56,6000.0,57.0715,57.0978,57.0517,57.0517,6000.0
2013-05-29 11:30:00,86.56,86.56,86.5,86.53,3700.0,57.0517,57.0517,57.0122,57.0319,3700.0
2013-05-29 11:40:00,86.52,86.57,86.5,86.54,4300.0,57.0253,57.0583,57.0122,57.0385,4300.0
2013-05-29 11:50:00,86.57,86.61,86.54,86.56,5100.0,57.0583,57.0847,57.0385,57.0517,5100.0
2013-05-29 12:00:00,86.53,86.56,86.53,86.54,12200.0,57.0319,57.0517,57.0319,57.0385,12200.0
2013-05-29 12:10:00,86.55,86.56,86.51,86.52,28700.0,57.0451,57.0517,57.0187,57.0253,28700.0
2013-05-29 12:20:00,86.52,86.65,86.52,86.61,9700.0,57.0253,57.111,57.0253,57.0847,9700.0
2013-05-29 12:30:00,86.61,86.61,86.6,86.6,1100.0,57.0847,57.0847,57.0781,57.0781,1100.0
2013-05-29 12:40:00,86.61,86.62,86.56,86.58,7900.0,57.0847,57.0912,57.0517,57.0649,7900.0
2013-05-29 12:50:00,86.58,86.62,86.57,86.59,2500.0,57.0649,57.0912,57.0583,57.0715,2500.0
2013-05-29 13:00:00,86.61,86.62,86.54,86.6,2500.0,57.0847,57.0912,57.0385,57.0781,2500.0
2013-05-29 13:10:00,86.67,86.74,86.67,86.7,4400.0,57.1242,57.1703,57.1242,57.144,4400.0
2013-05-29 13:20:00,86.74,86.74,86.65,86.67,10700.0,57.1703,57.1703,57.111,57.1242,10700.0
2013-05-29 13:30:00,86.68,86.69,86.63,86.64,7000.0,57.1308,57.1374,57.0978,57.1044,7000.0
2013-05-29 13:40:00,86.65,86.65,86.59,86.65,1400.0,57.111,57.111,57.0715,57.111,1400.0
2013-05-29 13:50:00,86.64,86.65,86.61,86.62,2200.0,57.1044,57.111,57.0847,57.0912,2200.0
2013-05-29 14:00:00,86.63,86.65,86.63,86.63,3500.0,57.0978,57.111,57.0978,57.0978,3500.0
2013-05-29 14:10:00,86.65,86.65,86.63,86.64,10200.0,57.111,57.111,57.0978,57.1044,10200.0
2013-05-29 14:20:00,86.65,86.7,86.65,86.65,4700.0,57.111,57.144,57.111,57.111,4700.0
2013-05-29 14:30:00,86.65,86.69,86.65,86.68,17200.0,57.111,57.1374,57.111,57.1308,17200.0
2013-05-29 14:40:00,86.7,86.7,86.65,86.65,2300.0,57.144,57.144,57.111,57.111,2300.0
2013-05-29 14:50:00,86.66,86.66,86.63,86.66,6400.0,57.1176,57.1176,57.0978,57.1176,6400.0
2013-05-29 15:00:00,86.66,86.68,86.66,86.67,5700.0,57.1176,57.1308,57.1176,57.1242,5700.0
2013-05-29 15:10:00,86.67,86.68,86.67,86.67,4000.0,57.1242,57.1308,57.1242,57.1242,4000.0
2013-05-29 15:20:00,86.67,86.68,86.67,86.68,8400.0,57.1242,57.1308,57.1242,57.1308,8400.0
2013-05-29 15:30:00,86.67,86.72,86.67,86.71,11400.0,57.1242,57.1572,57.1242,57.1506,11400.0
2013-05-29 15:40:00,86.73,86.73,86.66,86.67,13000.0,57.1637,57.1637,57.1176,57.1242,13000.0
2013-05-29 15:50:00,86.67,86.73,86.67,86.7,17800.0,57.1242,57.1637,57.1242,57.144,17800.0
2013-05-30 09:30:00,86.67,86.7,86.66,86.7,6400.0,57.1242,57.144,57.1176,57.144,6400.0
2013-05-30 09:40:00,86.72,86.72,86.7,86.71,9600.0,57.1572,57.1572,57.144,57.1506,9600.0
2013-05-30 09:50:00,86.73,86.73,86.66,86.66,2400.0,57.1637,57.1637,57.1176,57.1176,2400.0
2013-05-30 10:00:00,86.66,86.74,86.65,86.68,8300.0,57.1176,57.1703,57.111,57.1308,8300.0
2013-05-30 10:10:00,86.72,86.73,86.68,86.73,1600.0,57.1572,57.1637,57.1308,57.1637,1600.0
2013-05-30 10:20:00,86.67,86.73,86.67,86.69,22000.0,57.1242,57.1637,57.1242,57.1374,22000.0
2013-05-30 10:30:00,86.68,86.7,86.68,86.7,2500.0,57.1308,57.144,57.1308,57.144,2500.0
2013-05-30 10:40:00,86.67,86.71,86.67,86.67,11000.0,57.1242,57.1506,57.1242,57.1242,11000.0
2013-05-30 10:50:00,86.67,86.68,86.64,86.68,40500.0,57.1242,57.1308,57.1044,57.1308,40500.0
2013-05-30 11:00:00,86.67,86.68,86.64,86.65,14100.0,57.1242,57.1308,57.1044,57.111,14100.0
2013-05-30 11:10:00,86.66,86.66,86.63,86.66,1900.0,57.1176,57.1176,57.0978,57.1176,1900.0
2013-05-30 11:20:00,86.64,86.64,86.62,86.62,9100.0,57.1044,57.1044,57.0912,57.0912,9100.0
2013-05-30 11:30:00,86.61,86.63,86.61,86.61,10800.0,57.0847,57.0978,57.0847,57.0847,10800.0
2013-05-30 11:40:00,86.61,86.64,86.57,86.61,6700.0,57.0847,57.1044,57.0583,57.0847,6700.0
2013-05-30 11:50:00,86.59,86.67,86.58,86.67,6900.0,57.0715,57.1242,57.0649,57.1242,6900.0
2013-05-30 12:00:00,86.64,86.66,86.58,86.59,2400.0,57.1044,57.1176,57.0649,57.0715,2400.0
2013-05-30 12:10:00,86.6,86.6,86.58,86.6,4200.0,57.0781,57.0781,57.0649,57.0781,4200.0
2013-05-30 12:20:00,86.59,86.59,86.58,86.59,700.0,57.0715,57.0715,57.0649,57.0715,700.0
2013-05-30 12:30:00,86.6,86.62,86.59,86.6,1400.0,57.0781,57.0912,57.0715,57.0781,1400.0
2013-05-30 12:40:00,86.63,86.64,86.63,86.64,7700.0,57.0978,57.1044,57.0978,57.1044,7700.0
2013-05-30 12:50:00,86.64,86.64,86.62,86.62,2000.0,57.1044,57.1044,57.0912,57.0912,2000.0
2013-05-30 13:00:00,86.62,86.73,86.61,86.7,7300.0,57.0912,57.1637,57.0847,57.144,7300.0
2013-05-30 13:10:00,86.7,86.7,86.68,86.69,700.0,57.144,57.144,57.1308,57.1374,700.0
2013-05-30 13:20:00,86.7,86.73,86.69,86.72,9600.0,57.144,57.1637,57.1374,57.1572,9600.0
2013-05-30 13:30:00,86.72,86.72,86.66,86.72,32800.0,57.1572,57.1572,57.1176,57.1572,32800.0
2013-05-30 13:40:00,86.71,86.74,86.7,86.74,17200.0,57.1506,57.1703,57.144,57.1703,17200.0
2013-05-30 13:50:00,86.74,86.77,86.7,86.71,23700.0,57.1703,57.1901,57.144,57.1506,23700.0
2013-05-30 14:00:00,86.71,86.74,86.66,86.72,19000.0,57.1506,57.1703,57.1176,57.1572,19000.0
2013-05-30 14:10:00,86.66,86.72,86.64,86.68,1500.0,57.1176,57.1572,57.1044,57.1308,1500.0
2013-05-30 14:20:00,86.66,86.7,86.66,86.67,1700.0,57.1176,57.144,57.1176,57.1242,1700.0
2013-05-30 14:30:00,86.71,86.71,86.66,86.7,5400.0,57.1506,57.1506,57.1176,57.144,5400.0
2013-05-30 14:40:00,86.67,86.71,86.61,86.64,3600.0,57.1242,57.1506,57.0847,57.1044,3600.0
2013-05-30 14:50:00,86.65,86.65,86.58,86.63,11100.0,57.111,57.111,57.0649,57.0978,11100.0
2013-05-30 15:00:00,86.62,86.63,86.58,86.58,2100.0,57.0912,57.0978,57.0649,57.0649,2100.0
2013-05-30 15:10:00,86.59,86.62,86.58,86.61,2900.0,57.0715,57.0912,57.0649,57.0847,2900.0
2013-05-30 15:20:00,86.58,86.63,86.56,86.61,14900.0,57.0649,57.0978,57.0517,57.0847,14900.0
2013-05-30 15:30:00,86.62,86.63,86.59,86.61,3400.0,57.0912,57.0978,57.0715,57.0847,3400.0
2013-05-30 15:40:00,86.65,86.66,86.6,86.61,5500.0,57.111,57.1176,57.0781,57.0847,5500.0
2013-05-30 15:50:00,86.6,86.63,86.6,86.61,900.0,57.0781,57.0978,57.0781,57.0847,900.0
2013-05-31 09:30:00,86.5,86.55,86.36,86.38,27000.0,57.153,57.186,57.0605,57.0737,27000.0
2013-05-31 09:40:00,86.36,86.39,86.23,86.24,7500.0,57.0605,57.0803,56.9746,56.9812,7500.0
2013-05-31 09:50:00,86.17,86.17,86.07,86.11,13200.0,56.935,56.935,56.8689,56.8953,13200.0
2013-05-31 10:00:00,86.18,86.18,85.96,85.96,51800.0,56.9416,56.9416,56.7962,56.7962,51800.0
2013-05-31 10:10:00,85.96,85.99,85.93,85.98,3900.0,56.7962,56.816,56.7764,56.8094,3900.0
2013-05-31 10:20:00,86.05,86.05,85.96,85.98,36900.0,56.8557,56.8557,56.7962,56.8094,36900.0
2013-05-31 10:30:00,85.98,86.0,85.87,85.97,17600.0,56.8094,56.8226,56.7367,56.8028,17600.0
2013-05-31 10:40:00,85.96,85.97,85.85,85.88,37300.0,56.7962,56.8028,56.7235,56.7434,37300.0
2013-05-31 10:50:00,85.87,85.98,85.86,85.89,16800.0,56.7367,56.8094,56.7301,56.75,16800.0
2013-05-31 11:00:00,85.9,85.96,85.88,85.94,18000.0,56.7566,56.7962,56.7434,56.783,18000.0
2013-05-31 11:10:00,85.94,85.95,85.91,85.94,10500.0,56.783,56.7896,56.7632,56.783,10500.0
2013-05-31 11:20:00,85.93,86.0,85.93,85.96,18500.0,56.7764,56.8226,56.7764,56.7962,18500.0
2013-05-31 11:30:00,85.96,85.97,85.95,85.97,6300.0,56.7962,56.8028,56.7896,56.8028,6300.0
2013-05-31 11:40:00,85.96,86.06,85.95,86.05,10900.0,56.7962,56.8623,56.7896,56.8557,10900.0
2013-05-31 11:50:00,86.01,86.05,86.0,86.0,5600.0,56.8293,56.8557,56.8226,56.8226,5600.0
2013-05-31 12:00:00,86.01,86.09,86.0,86.08,4500.0,56.8293,56.8821,56.8226,56.8755,4500.0
2013-05-31 12:10:00,86.05,86.1,85.95,86.01,24700.0,56.8557,56.8887,56.7896,56.8293,24700.0
2013-05-31 12:20:00,85.98,86.0,85.92,85.96,1900.0,56.8094,56.8226,56.7698,56.7962,1900.0
2013-05-31 12:30:00,85.95,85.96,85.92,85.96,3500.0,56.7896,56.7962,56.7698,56.7962,3500.0
2013-05-31 12:40:00,85.96,85.96,85.87,85.93,9700.0,56.7962,56.7962,56.7367,56.7764,9700.0
2013-05-31 12:50:00,85.92,85.95,85.92,85.95,22800.0,56.7698,56.7896,56.7698,56.7896,22800.0
2013-05-31 13:00:00,85.91,85.94,85.89,85.9,5300.0,56.7632,56.783,56.75,56.7566,5300.0
2013-05-31 13:10:00,85.89,85.96,85.81,85.81,19400.0,56.75,56.7962,56.6971,56.6971,19400.0
2013-05-31 13:20:00,85.81,85.93,85.81,85.88,28200.0,56.6971,56.7764,56.6971,56.7434,28200.0
2013-05-31 13:30:00,85.87,85.92,85.82,85.88,24500.0,56.7367,56.7698,56.7037,56.7434,24500.0
2013-05-31 13:40:00,85.85,85.9,85.83,85.88,33900.0,56.7235,56.7566,56.7103,56.7434,33900.0
2013-05-31 13:50:00,85.84,85.89,85.8,85.81,18500.0,56.7169,56.75,56.6905,56.6971,18500.0
2013-05-31 14:00:00,85.83,85.84,85.77,85.77,3900.0,56.7103,56.7169,56.6707,56.6707,3900.0
2013-05-31 14:10:00,85.76,85.85,85.74,85.85,27300.0,56.6641,56.7235,56.6509,56.7235,27300.0
2013-05-31 14:20:00,85.85,85.85,85.79,85.79,2400.0,56.7235,56.7235,56.6839,56.6839,2400.0
2013-05-31 14:30:00,85.75,85.79,85.68,85.68,21300.0,56.6575,56.6839,56.6112,56.6112,21300.0
2013-05-31 14:40:00,85.68,85.74,85.67,85.7,19000.0,56.6112,56.6509,56.6046,56.6244,19000.0
2013-05-31 14:50:00,85.72,85.84,85.7,85.84,17500.0,56.6376,56.7169,56.6244,56.7169,17500.0
2013-05-31 15:00:00,85.84,85.87,85.8,85.84,22600.0,56.7169,56.7367,56.6905,56.7169,22600.0
2013-05-31 15:10:00,85.87,85.97,85.85,85.91,3300.0,56.7367,56.8028,56.7235,56.7632,3300.0
2013-05-31 15:20:00,85.91,85.97,85.82,85.97,6900.0,56.7632,56.8028,56.7037,56.8028,6900.0
2013-05-31 15:30:00,85.94,85.94,85.85,85.88,8500.0,56.783,56.783,56.7235,56.7434,8500.0
2013-05-31 15:40:00,85.86,85.88,85.83,85.84,19900.0,56.7301,56.7434,56.7103,56.7169,19900.0
2013-05-31 15:50:00,85.84,85.89,85.83,85.84,12300.0,56.7169,56.75,56.7103,56.7169,12300.0
2013-06-03 09:30:00,85.64,85.74,85.62,85.66,28900.0,56.5848,56.6509,56.5716,56.598,28900.0
2013-06-03 09:40:00,85.67,85.75,85.63,85.75,41400.0,56.6046,56.6575,56.5782,56.6575,41400.0
2013-06-03 09:50:00,85.71,85.74,85.55,85.65,33400.0,56.631,56.6509,56.5253,56.5914,33400.0
2013-06-03 10:00:00,85.67,86.03,85.67,86.02,13300.0,56.6046,56.8425,56.6046,56.8359,13300.0
2013-06-03 10:10:00,85.98,86.04,85.93,86.04,9500.0,56.8094,56.8491,56.7764,56.8491,9500.0
2013-06-03 10:20:00,86.01,86.1,85.96,86.04,2000.0,56.8293,56.8887,56.7962,56.8491,2000.0
2013-06-03 10:30:00,85.95,86.04,85.94,85.96,1700.0,56.7896,56.8491,56.783,56.7962,1700.0
2013-06-03 10:40:00,86.0,86.15,85.94,86.15,2200.0,56.8226,56.9218,56.783,56.9218,2200.0
2013-06-03 10:50:00,86.02,86.02,85.98,86.01,2000.0,56.8359,56.8359,56.8094,56.8293,2000.0
2013-06-03 11:00:00,86.05,86.06,85.97,85.97,1300.0,56.8557,56.8623,56.8028,56.8028,1300.0
2013-06-03 11:10:00,85.97,86.0,85.95,85.99,2800.0,56.8028,56.8226,56.7896,56.816,2800.0
2013-06-03 11:20:00,85.99,86.07,85.98,86.07,12600.0,56.816,56.8689,56.8094,56.8689,12600.0
2013-06-03 11:30:00,86.06,86.06,85.92,85.92,5800.0,56.8623,56.8623,56.7698,56.7698,5800.0
2013-06-03 11:40:00,85.92,85.92,85.88,85.89,1300.0,56.7698,56.7698,56.7434,56.75,1300.0
2013-06-03 11:50:00,85.89,85.89,85.89,85.89,0.0,56.75,56.75,56.75,56.75,0.0
2013-06-03 12:00:00,85.89,85.92,85.88,85.89,1600.0,56.75,56.7698,56.7434,56.75,1600.0
2013-06-03 12:10:00,85.89,85.95,85.86,85.89,7100.0,56.75,56.7896,56.7301,56.75,7100.0
2013-06-03 12:20:00,85.89,85.89,85.87,85.88,2200.0,56.75,56.75,56.7367,56.7434,2200.0
2013-06-03 12:30:00,85.86,85.88,85.81,85.81,5100.0,56.7301,56.7434,56.6971,56.6971,5100.0
2013-06-03 12:40:00,85.88,85.88,85.81,85.83,6700.0,56.7434,56.7434,56.6971,56.7103,6700.0
2013-06-03 12:50:00,85.87,85.87,85.81,85.82,3700.0,56.7367,56.7367,56.6971,56.7037,3700.0
2013-06-03 13:00:00,85.77,85.81,85.74,85.76,1600.0,56.6707,56.6971,56.6509,56.6641,1600.0
2013-06-03 13:10:00,85.8,85.81,85.71,85.72,2200.0,56.6905,56.6971,56.631,56.6376,2200.0
2013-06-03 13:20:00,85.74,85.77,85.73,85.77,300.0,56.6509,56.6707,56.6442,56.6707,300.0
2013-06-03 13:30:00,85.7,85.74,85.67,85.74,1500.0,56.6244,56.6509,56.6046,56.6509,1500.0
2013-06-03 13:40:00,85.75,85.77,85.75,85.77,300.0,56.6575,56.6707,56.6575,56.6707,300.0
2013-06-03 13:50:00,85.71,85.77,85.71,85.71,2900.0,56.631,56.6707,56.631,56.631,2900.0
2013-06-03 14:00:00,85.71,85.72,85.71,85.72,900.0,56.631,56.6376,56.631,56.6376,900.0
2013-06-03 14:10:00,85.72,85.84,85.72,85.82,7500.0,56.6376,56.7169,56.6376,56.7037,7500.0
2013-06-03 14:20:00,85.83,85.83,85.7,85.79,22700.0,56.7103,56.7103,56.6244,56.6839,22700.0
2013-06-03 14:30:00,85.74,85.78,85.72,85.75,1100.0,56.6509,56.6773,56.6376,56.6575,1100.0
2013-06-03 14:40:00,85.79,85.82,85.74,85.82,8200.0,56.6839,56.7037,56.6509,56.7037,8200.0
2013-06-03 14:50:00,85.78,85.86,85.75,85.76,4500.0,56.6773,56.7301,56.6575,56.6641,4500.0
2013-06-03 15:00:00,85.79,85.8,85.75,85.76,5800.0,56.6839,56.6905,56.6575,56.6641,5800.0
2013-06-03 15:10:00,85.76,85.8,85.76,85.76,2600.0,56.6641,56.6905,56.6641,56.6641,2600.0
2013-06-03 15:20:00,85.8,85.9,85.78,85.79,6300.0,56.6905,56.7566,56.6773,56.6839,6300.0
2013-06-03 15:30:00,85.83,85.88,85.83,85.88,5200.0,56.7103,56.7434,56.7103,56.7434,5200.0
2013-06-03 15:40:00,85.86,85.89,85.86,85.88,9800.0,56.7301,56.75,56.7301,56.7434,9800.0
2013-06-03 15:50:00,85.87,85.87,85.82,85.85,5300.0,56.7367,56.7367,56.7037,56.7235,5300.0
2013-06-04 09:30:00,85.73,85.8,85.69,85.71,5600.0,56.6442,56.6905,56.6178,56.631,5600.0
2013-06-04 09:40:00,85.73,85.76,85.72,85.72,800.0,56.6442,56.6641,56.6376,56.6376,800.0
2013-06-04 09:50:00,85.77,85.77,85.67,85.67,5600.0,56.6707,56.6707,56.6046,56.6046,5600.0
2013-06-04 10:00:00,85.65,85.68,85.65,85.65,12100.0,56.5914,56.6112,56.5914,56.5914,12100.0
2013-06-04 10:10:00,85.66,85.67,85.61,85.61,29100.0,56.598,56.6046,56.565,56.565,29100.0
2013-06-04 10:20:00,85.61,85.63,85.59,85.61,24400.0,56.565,56.5782,56.5517,56.565,24400.0
2013-06-04 10:30:00,85.61,85.64,85.58,85.63,27400.0,56.565,56.5848,56.5451,56.5782,27400.0
2013-06-04 10:40:00,85.62,85.66,85.61,85.65,27600.0,56.5716,56.598,56.565,56.5914,27600.0
2013-06-04 10:50:00,85.63,85.66,85.61,85.64,35000.0,56.5782,56.598,56.565,56.5848,35000.0
2013-06-04 11:00:00,85.63,85.66,85.61,85.61,16900.0,56.5782,56.598,56.565,56.565,16900.0
2013-06-04 11:10:00,85.64,85.66,85.64,85.64,1500.0,56.5848,56.598,56.5848,56.5848,1500.0
2013-06-04 11:20:00,85.64,85.68,85.64,85.67,24300.0,56.5848,56.6112,56.5848,56.6046,24300.0
2013-06-04 11:30:00,85.69,85.69,85.66,85.68,7200.0,56.6178,56.6178,56.598,56.6112,7200.0
2013-06-04 11:40:00,85.69,85.77,85.68,85.77,23800.0,56.6178,56.6707,56.6112,56.6707,23800.0
2013-06-04 11:50:00,85.71,85.8,85.71,85.78,5500.0,56.631,56.6905,56.631,56.6773,5500.0
2013-06-04 12:00:00,85.78,85.8,85.75,85.79,9500.0,56.6773,56.6905,56.6575,56.6839,9500.0
2013-06-04 12:10:00,85.76,85.8,85.76,85.8,600.0,56.6641,56.6905,56.6641,56.6905,600.0
2013-06-04 12:20:00,85.79,85.79,85.76,85.78,900.0,56.6839,56.6839,56.6641,56.6773,900.0
2013-06-04 12:30:00,85.84,85.84,85.82,85.82,1700.0,56.7169,56.7169,56.7037,56.7037,1700.0
2013-06-04 12:40:00,85.82,85.84,85.76,85.82,37200.0,56.7037,56.7169,56.6641,56.7037,37200.0
2013-06-04 12:50:00,85.82,85.85,85.79,85.81,11200.0,56.7037,56.7235,56.6839,56.6971,11200.0
2013-06-04 13:00:00,85.79,85.85,85.75,85.75,700.0,56.6839,56.7235,56.6575,56.6575,700.0
2013-06-04 13:10:00,85.8,85.84,85.78,85.83,115400.0,56.6905,56.7169,56.6773,56.7103,115400.0
2013-06-04 13:20:00,85.83,85.83,85.76,85.82,12600.0,56.7103,56.7103,56.6641,56.7037,12600.0
2013-06-04 13:30:00,85.86,85.86,85.79,85.83,10200.0,56.7301,56.7301,56.6839,56.7103,10200.0
2013-06-04 13:40:00,85.79,85.85,85.78,85.84,8300.0,56.6839,56.7235,56.6773,56.7169,8300.0
2013-06-04 13:50:00,85.83,85.84,85.81,85.81,1300.0,56.7103,56.7169,56.6971,56.6971,1300.0
2013-06-04 14:00:00,85.82,85.83,85.82,85.83,6100.0,56.7037,56.7103,56.7037,56.7103,6100.0
2013-06-04 14:10:00,85.84,85.85,85.82,85.82,9500.0,56.7169,56.7235,56.7037,56.7037,9500.0
2013-06-04 14:20:00,85.82,85.82,85.77,85.81,2400.0,56.7037,56.7037,56.6707,56.6971,2400.0
2013-06-04 14:30:00,85.81,85.81,85.77,85.79,5200.0,56.6971,56.6971,56.6707,56.6839,5200.0
2013-06-04 14:40:00,85.77,85.8,85.74,85.77,5500.0,56.6707,56.6905,56.6509,56.6707,5500.0
2013-06-04 14:50:00,85.74,85.75,85.71,85.72,6300.0,56.6509,56.6575,56.631,56.6376,6300.0
2013-06-04 15:00:00,85.73,85.75,85.71,85.73,3600.0,56.6442,56.6575,56.631,56.6442,3600.0
2013-06-04 15:10:00,85.76,85.78,85.71,85.77,54500.0,56.6641,56.6773,56.631,56.6707,54500.0
2013-06-04 15:20:00,85.73,85.78,85.72,85.74,27400.0,56.6442,56.6773,56.6376,56.6509,27400.0
2013-06-04 15:30:00,85.76,85.76,85.72,85.74,13000.0,56.6641,56.6641,56.6376,56.6509,13000.0
2013-06-04 15:40:00,85.73,85.74,85.71,85.71,5600.0,56.6442,56.6509,56.631,56.631,5600.0
2013-06-04 15:50:00,85.72,85.72,85.69,85.72,5500.0,56.6376,56.6376,56.6178,56.6376,5500.0
2013-06-05 09:30:00,85.59,85.71,85.57,85.71,29200.0,56.5517,56.631,56.5385,56.631,29200.0
2013-06-05 09:40:00,85.58,85.71,85.58,85.71,500.0,56.5451,56.631,56.5451,56.631,500.0
2013-06-05 09:50:00,85.67,85.67,85.52,85.52,300.0,56.6046,56.6046,56.5055,56.5055,300.0
2013-06-05 10:00:00,85.47,85.63,85.45,85.61,6000.0,56.4725,56.5782,56.4592,56.565,6000.0
2013-06-05 10:10:00,85.61,85.66,85.61,85.64,4300.0,56.565,56.598,56.565,56.5848,4300.0
2013-06-05 10:20:00,85.66,85.67,85.66,85.66,1500.0,56.598,56.6046,56.598,56.598,1500.0
2013-06-05 10:30:00,85.66,85.7,85.56,85.62,18100.0,56.598,56.6244,56.5319,56.5716,18100.0
2013-06-05 10:40:00,85.58,85.62,85.56,85.58,8700.0,56.5451,56.5716,56.5319,56.5451,8700.0
2013-06-05 10:50:00,85.6,85.64,85.59,85.64,12800.0,56.5584,56.5848,56.5517,56.5848,12800.0
2013-06-05 11:00:00,85.66,85.66,85.62,85.64,19200.0,56.598,56.598,56.5716,56.5848,19200.0
2013-06-05 11:10:00,85.63,85.69,85.59,85.63,15900.0,56.5782,56.6178,56.5517,56.5782,15900.0
2013-06-05 11:20:00,85.6,85.63,85.54,85.61,14100.0,56.5584,56.5782,56.5187,56.565,14100.0
2013-06-05 11:30:00,85.57,85.57,85.54,85.57,10600.0,56.5385,56.5385,56.5187,56.5385,10600.0
2013-06-05 11:40:00,85.57,85.7,85.57,85.7,14900.0,56.5385,56.6244,56.5385,56.6244,14900.0
2013-06-05 11:50:00,85.6,85.71,85.58,85.6,8200.0,56.5584,56.631,56.5451,56.5584,8200.0
2013-06-05 12:00:00,85.58,85.68,85.57,85.67,4600.0,56.5451,56.6112,56.5385,56.6046,4600.0
2013-06-05 12:10:00,85.57,85.67,85.56,85.64,3800.0,56.5385,56.6046,56.5319,56.5848,3800.0
2013-06-05 12:20:00,85.61,85.63,85.54,85.55,13300.0,56.565,56.5782,56.5187,56.5253,13300.0
2013-06-05 12:30:00,85.62,85.62,85.51,85.51,600.0,56.5716,56.5716,56.4989,56.4989,600.0
2013-06-05 12:40:00,85.53,85.56,85.51,85.51,1600.0,56.5121,56.5319,56.4989,56.4989,1600.0
2013-06-05 12:50:00,85.52,85.62,85.52,85.62,6600.0,56.5055,56.5716,56.5055,56.5716,6600.0
2013-06-05 13:00:00,85.55,85.62,85.51,85.61,9900.0,56.5253,56.5716,56.4989,56.565,9900.0
2013-06-05 13:10:00,85.54,85.59,85.5,85.55,8800.0,56.5187,56.5517,56.4923,56.5253,8800.0
2013-06-05 13:20:00,85.5,85.54,85.49,85.5,7600.0,56.4923,56.5187,56.4857,56.4923,7600.0
2013-06-05 13:30:00,85.52,85.52,85.48,85.51,3900.0,56.5055,56.5055,56.4791,56.4989,3900.0
2013-06-05 13:40:00,85.46,85.52,85.46,85.52,7000.0,56.4659,56.5055,56.4659,56.5055,7000.0
2013-06-05 13:50:00,85.52,85.55,85.46,85.52,5100.0,56.5055,56.5253,56.4659,56.5055,5100.0
2013-06-05 14:00:00,85.52,85.55,85.44,85.44,8500.0,56.5055,56.5253,56.4526,56.4526,8500.0
2013-06-05 14:10:00,85.52,85.52,85.44,85.44,5300.0,56.5055,56.5055,56.4526,56.4526,5300.0
2013-06-05 14:20:00,85.52,85.55,85.45,85.51,6200.0,56.5055,56.5253,56.4592,56.4989,6200.0
2013-06-05 14:30:00,85.51,85.54,85.46,85.49,8600.0,56.4989,56.5187,56.4659,56.4857,8600.0
2013-06-05 14:40:00,85.48,85.55,85.47,85.54,1500.0,56.4791,56.5253,56.4725,56.5187,1500.0
2013-06-05 14:50:00,85.46,85.52,85.44,85.44,10700.0,56.4659,56.5055,56.4526,56.4526,10700.0
2013-06-05 15:00:00,85.53,85.53,85.44,85.51,1700.0,56.5121,56.5121,56.4526,56.4989,1700.0
2013-06-05 15:10:00,85.52,85.55,85.49,85.55,6000.0,56.5055,56.5253,56.4857,56.5253,6000.0
2013-06-05 15:20:00,85.55,85.55,85.48,85.53,4900.0,56.5253,56.5253,56.4791,56.5121,4900.0
2013-06-05 15:30:00,85.52,85.55,85.48,85.54,14400.0,56.5055,56.5253,56.4791,56.5187,14400.0
2013-06-05 15:40:00,85.47,85.55,85.46,85.48,5900.0,56.4725,56.5253,56.4659,56.4791,5900.0
2013-06-05 15:50:00,85.54,85.54,85.42,85.47,71300.0,56.5187,56.5187,56.4394,56.4725,71300.0
2013-06-06 09:30:00,85.69,85.69,85.49,85.5,15500.0,56.6178,56.6178,56.4857,56.4923,15500.0
2013-06-06 09:40:00,85.63,85.63,85.45,85.45,1900.0,56.5782,56.5782,56.4592,56.4592,1900.0
2013-06-06 09:50:00,85.47,85.55,85.29,85.35,11300.0,56.4725,56.5253,56.3535,56.3932,11300.0
2013-06-06 10:00:00,85.35,85.42,85.33,85.41,3700.0,56.3932,56.4394,56.38,56.4328,3700.0
2013-06-06 10:10:00,85.35,85.44,85.35,85.44,4200.0,56.3932,56.4526,56.3932,56.4526,4200.0
2013-06-06 10:20:00,85.42,85.44,85.36,85.41,5400.0,56.4394,56.4526,56.3998,56.4328,5400.0
2013-06-06 10:30:00,85.36,85.41,85.36,85.4,2900.0,56.3998,56.4328,56.3998,56.4262,2900.0
2013-06-06 10:40:00,85.41,85.41,85.38,85.4,700.0,56.4328,56.4328,56.413,56.4262,700.0
2013-06-06 10:50:00,85.39,85.43,85.39,85.43,6700.0,56.4196,56.446,56.4196,56.446,6700.0
2013-06-06 11:00:00,85.41,85.44,85.4,85.41,1900.0,56.4328,56.4526,56.4262,56.4328,1900.0
2013-06-06 11:10:00,85.43,85.45,85.43,85.45,23500.0,56.446,56.4592,56.446,56.4592,23500.0
2013-06-06 11:20:00,85.47,85.57,85.46,85.57,10700.0,56.4725,56.5385,56.4659,56.5385,10700.0
2013-06-06 11:30:00,85.52,85.57,85.48,85.5,13800.0,56.5055,56.5385,56.4791,56.4923,13800.0
2013-06-06 11:40:00,85.52,85.59,85.47,85.51,26900.0,56.5055,56.5517,56.4725,56.4989,26900.0
2013-06-06 11:50:00,85.51,85.6,85.47,85.58,4800.0,56.4989,56.5584,56.4725,56.5451,4800.0
2013-06-06 12:00:00,85.6,85.64,85.58,85.64,3400.0,56.5584,56.5848,56.5451,56.5848,3400.0
2013-06-06 12:10:00,85.61,85.65,85.6,85.61,6500.0,56.565,56.5914,56.5584,56.565,6500.0
2013-06-06 12:20:00,85.63,85.92,85.62,85.86,84800.0,56.5782,56.7698,56.5716,56.7301,84800.0
2013-06-06 12:30:00,85.85,85.86,85.76,85.81,11100.0,56.7235,56.7301,56.6641,56.6971,11100.0
2013-06-06 12:40:00,85.78,85.84,85.74,85.79,8100.0,56.6773,56.7169,56.6509,56.6839,8100.0
2013-06-06 12:50:00,85.81,85.84,85.75,85.83,34600.0,56.6971,56.7169,56.6575,56.7103,34600.0
2013-06-06 13:00:00,85.83,85.85,85.75,85.83,20400.0,56.7103,56.7235,56.6575,56.7103,20400.0
2013-06-06 13:10:00,85.83,85.87,85.8,85.85,17300.0,56.7103,56.7367,56.6905,56.7235,17300.0
2013-06-06 13:20:00,85.86,85.86,85.79,85.86,22000.0,56.7301,56.7301,56.6839,56.7301,22000.0
2013-06-06 13:30:00,85.86,85.86,85.79,85.83,1900.0,56.7301,56.7301,56.6839,56.7103,1900.0
2013-06-06 13:40:00,85.86,85.86,85.79,85.86,14900.0,56.7301,56.7301,56.6839,56.7301,14900.0
2013-06-06 13:50:00,85.84,85.84,85.75,85.79,11300.0,56.7169,56.7169,56.6575,56.6839,11300.0
2013-06-06 14:00:00,85.75,85.86,85.75,85.82,24400.0,56.6575,56.7301,56.6575,56.7037,24400.0
2013-06-06 14:10:00,85.81,85.82,85.68,85.79,32100.0,56.6971,56.7037,56.6112,56.6839,32100.0
2013-06-06 14:20:00,85.72,85.81,85.68,85.76,47600.0,56.6376,56.6971,56.6112,56.6641,47600.0
2013-06-06 14:30:00,85.77,85.77,85.74,85.74,900.0,56.6707,56.6707,56.6509,56.6509,900.0
2013-06-06 14:40:00,85.77,85.79,85.7,85.78,1500.0,56.6707,56.6839,56.6244,56.6773,1500.0
2013-06-06 14:50:00,85.71,85.8,85.71,85.74,1000.0,56.631,56.6905,56.631,56.6509,1000.0
2013-06-06 15:00:00,85.79,85.8,85.71,85.71,1300.0,56.6839,56.6905,56.631,56.631,1300.0
2013-06-06 15:10:00,85.75,85.82,85.71,85.82,37600.0,56.6575,56.7037,56.631,56.7037,37600.0
2013-06-06 15:20:00,85.81,85.81,85.72,85.72,2700.0,56.6971,56.6971,56.6376,56.6376,2700.0
2013-06-06 15:30:00,85.82,85.82,85.78,85.79,3500.0,56.7037,56.7037,56.6773,56.6839,3500.0
2013-06-06 15:40:00,85.78,85.83,85.76,85.78,7900.0,56.6773,56.7103,56.6641,56.6773,7900.0
2013-06-06 15:50:00,85.75,85.85,85.75,85.84,14400.0,56.6575,56.7235,56.6575,56.7169,14400.0
2013-06-07 09:30:00,85.71,85.74,85.67,85.73,30400.0,56.631,56.6509,56.6046,56.6442,30400.0
2013-06-07 09:40:00,85.73,85.77,85.73,85.77,13000.0,56.6442,56.6707,56.6442,56.6707,13000.0
2013-06-07 09:50:00,85.77,85.84,85.73,85.76,12400.0,56.6707,56.7169,56.6442,56.6641,12400.0
2013-06-07 10:00:00,85.76,85.77,85.71,85.72,3800.0,56.6641,56.6707,56.631,56.6376,3800.0
2013-06-07 10:10:00,85.76,85.78,85.72,85.72,8300.0,56.6641,56.6773,56.6376,56.6376,8300.0
2013-06-07 10:20:00,85.73,85.75,85.71,85.73,8400.0,56.6442,56.6575,56.631,56.6442,8400.0
2013-06-07 10:30:00,85.73,85.75,85.64,85.66,4600.0,56.6442,56.6575,56.5848,56.598,4600.0
2013-06-07 10:40:00,85.66,85.7,85.65,85.66,2500.0,56.598,56.6244,56.5914,56.598,2500.0
2013-06-07 10:50:00,85.66,85.72,85.66,85.68,1600.0,56.598,56.6376,56.598,56.6112,1600.0
2013-06-07 11:00:00,85.68,85.73,85.67,85.68,3100.0,56.6112,56.6442,56.6046,56.6112,3100.0
2013-06-07 11:10:00,85.66,85.68,85.58,85.58,7600.0,56.598,56.6112,56.5451,56.5451,7600.0
2013-06-07 11:20:00,85.63,85.65,85.56,85.59,3900.0,56.5782,56.5914,56.5319,56.5517,3900.0
2013-06-07 11:30:00,85.57,85.64,85.55,85.56,9400.0,56.5385,56.5848,56.5253,56.5319,9400.0
2013-06-07 11:40:00,85.64,85.64,85.57,85.59,9100.0,56.5848,56.5848,56.5385,56.5517,9100.0
2013-06-07 11:50:00,85.62,85.64,85.55,85.62,2400.0,56.5716,56.5848,56.5253,56.5716,2400.0
2013-06-07 12:00:00,85.56,85.62,85.55,85.55,1800.0,56.5319,56.5716,56.5253,56.5253,1800.0
2013-06-07 12:10:00,85.56,85.6,85.56,85.6,300.0,56.5319,56.5584,56.5319,56.5584,300.0
2013-06-07 12:20:00,85.57,85.61,85.57,85.61,1500.0,56.5385,56.565,56.5385,56.565,1500.0
2013-06-07 12:30:00,85.56,85.62,85.56,85.62,300.0,56.5319,56.5716,56.5319,56.5716,300.0
2013-06-07 12:40:00,85.6,85.62,85.56,85.56,1100.0,56.5584,56.5716,56.5319,56.5319,1100.0
2013-06-07 12:50:00,85.62,85.62,85.55,85.55,4800.0,56.5716,56.5716,56.5253,56.5253,4800.0
2013-06-07 13:00:00,85.54,85.56,85.54,85.56,1200.0,56.5187,56.5319,56.5187,56.5319,1200.0
2013-06-07 13:10:00,85.58,85.58,85.54,85.56,4000.0,56.5451,56.5451,56.5187,56.5319,4000.0
2013-06-07 13:20:00,85.54,85.56,85.5,85.51,5600.0,56.5187,56.5319,56.4923,56.4989,5600.0
2013-06-07 13:30:00,85.51,85.58,85.5,85.52,17700.0,56.4989,56.5451,56.4923,56.5055,17700.0
2013-06-07 13:40:00,85.54,85.54,85.52,85.52,2600.0,56.5187,56.5187,56.5055,56.5055,2600.0
2013-06-07 13:50:00,85.52,85.56,85.52,85.55,2100.0,56.5055,56.5319,56.5055,56.5253,2100.0
2013-06-07 14:00:00,85.53,85.56,85.52,85.52,1600.0,56.5121,56.5319,56.5055,56.5055,1600.0
2013-06-07 14:10:00,85.5,85.56,85.5,85.56,5600.0,56.4923,56.5319,56.4923,56.5319,5600.0
2013-06-07 14:20:00,85.55,85.56,85.52,85.52,14900.0,56.5253,56.5319,56.5055,56.5055,14900.0
2013-06-07 14:30:00,85.56,85.56,85.51,85.54,12000.0,56.5319,56.5319,56.4989,56.5187,12000.0
2013-06-07 14:40:00,85.54,85.6,85.5,85.5,14000.0,56.5187,56.5584,56.4923,56.4923,14000.0
2013-06-07 14:50:00,85.5,85.56,85.5,85.56,14100.0,56.4923,56.5319,56.4923,56.5319,14100.0
2013-06-07 15:00:00,85.6,85.61,85.5,85.52,6800.0,56.5584,56.565,56.4923,56.5055,6800.0
2013-06-07 15:10:00,85.53,85.63,85.52,85.62,3000.0,56.5121,56.5782,56.5055,56.5716,3000.0
2013-06-07 15:20:00,85.51,85.62,85.51,85.57,4800.0,56.4989,56.5716,56.4989,56.5385,4800.0
2013-06-07 15:30:00,85.55,85.59,85.53,85.54,2700.0,56.5253,56.5517,56.5121,56.5187,2700.0
2013-06-07 15:40:00,85.57,85.57,85.42,85.47,12900.0,56.5385,56.5385,56.4394,56.4725,12900.0
2013-06-07 15:50:00,85.47,85.53,85.45,85.53,9100.0,56.4725,56.5121,56.4592,56.5121,9100.0
2013-06-10 09:30:00,85.33,85.39,85.2,85.3,49500.0,56.38,56.4196,56.2941,56.3601,49500.0
2013-06-10 09:40:00,85.29,85.32,85.24,85.31,3900.0,56.3535,56.3733,56.3205,56.3667,3900.0
2013-06-10 09:50:00,85.32,85.32,85.26,85.28,4800.0,56.3733,56.3733,56.3337,56.3469,4800.0
2013-06-10 10:00:00,85.29,85.35,85.28,85.31,20800.0,56.3535,56.3932,56.3469,56.3667,20800.0
2013-06-10 10:10:00,85.3,85.36,85.3,85.3,4000.0,56.3601,56.3998,56.3601,56.3601,4000.0
2013-06-10 10:20:00,85.35,85.35,85.25,85.27,11900.0,56.3932,56.3932,56.3271,56.3403,11900.0
2013-06-10 10:30:00,85.29,85.31,85.26,85.29,8400.0,56.3535,56.3667,56.3337,56.3535,8400.0
2013-06-10 10:40:00,85.29,85.3,85.25,85.28,35700.0,56.3535,56.3601,56.3271,56.3469,35700.0
2013-06-10 10:50:00,85.26,85.26,85.21,85.23,15000.0,56.3337,56.3337,56.3007,56.3139,15000.0
2013-06-10 11:00:00,85.24,85.27,85.22,85.27,1800.0,56.3205,56.3403,56.3073,56.3403,1800.0
2013-06-10 11:10:00,85.29,85.29,85.23,85.29,4300.0,56.3535,56.3535,56.3139,56.3535,4300.0
2013-06-10 11:20:00,85.24,85.31,85.24,85.31,6900.0,56.3205,56.3667,56.3205,56.3667,6900.0
2013-06-10 11:30:00,85.27,85.3,85.25,85.3,3400.0,56.3403,56.3601,56.3271,56.3601,3400.0
2013-06-10 11:40:00,85.26,85.26,85.26,85.26,100.0,56.3337,56.3337,56.3337,56.3337,100.0
2013-06-10 11:50:00,85.3,85.3,85.25,85.27,4900.0,56.3601,56.3601,56.3271,56.3403,4900.0
2013-06-10 12:00:00,85.27,85.29,85.24,85.29,2300.0,56.3403,56.3535,56.3205,56.3535,2300.0
2013-06-10 12:10:00,85.27,85.29,85.22,85.22,1400.0,56.3403,56.3535,56.3073,56.3073,1400.0
2013-06-10 12:20:00,85.23,85.23,85.15,85.17,11900.0,56.3139,56.3139,56.261,56.2742,11900.0
2013-06-10 12:30:00,85.15,85.19,85.14,85.15,7000.0,56.261,56.2875,56.2544,56.261,7000.0
2013-06-10 12:40:00,85.15,85.15,85.09,85.12,5600.0,56.261,56.261,56.2214,56.2412,5600.0
2013-06-10 12:50:00,85.13,85.17,85.13,85.14,5100.0,56.2478,56.2742,56.2478,56.2544,5100.0
2013-06-10 13:00:00,85.15,85.16,85.11,85.12,7400.0,56.261,56.2676,56.2346,56.2412,7400.0
2013-06-10 13:10:00,85.18,85.18,85.12,85.14,2400.0,56.2808,56.2808,56.2412,56.2544,2400.0
2013-06-10 13:20:00,85.13,85.14,85.11,85.12,5900.0,56.2478,56.2544,56.2346,56.2412,5900.0
2013-06-10 13:30:00,85.14,85.19,85.13,85.19,10300.0,56.2544,56.2875,56.2478,56.2875,10300.0
2013-06-10 13:40:00,85.18,85.19,85.14,85.15,10400.0,56.2808,56.2875,56.2544,56.261,10400.0
2013-06-10 13:50:00,85.13,85.19,85.12,85.12,5300.0,56.2478,56.2875,56.2412,56.2412,5300.0
2013-06-10 14:00:00,85.13,85.19,85.12,85.16,22700.0,56.2478,56.2875,56.2412,56.2676,22700.0
2013-06-10 14:10:00,85.16,85.2,85.15,85.18,6000.0,56.2676,56.2941,56.261,56.2808,6000.0
2013-06-10 14:20:00,85.2,85.2,85.15,85.16,1700.0,56.2941,56.2941,56.261,56.2676,1700.0
2013-06-10 14:30:00,85.16,85.19,85.16,85.17,4600.0,56.2676,56.2875,56.2676,56.2742,4600.0
2013-06-10 14:40:00,85.14,85.18,85.14,85.14,5500.0,56.2544,56.2808,56.2544,56.2544,5500.0
2013-06-10 14:50:00,85.17,85.18,85.14,85.15,6900.0,56.2742,56.2808,56.2544,56.261,6900.0
2013-06-10 15:00:00,85.16,85.18,85.13,85.13,5800.0,56.2676,56.2808,56.2478,56.2478,5800.0
2013-06-10 15:10:00,85.13,85.15,85.1,85.1,12800.0,56.2478,56.261,56.228,56.228,12800.0
2013-06-10 15:20:00,85.14,85.15,85.13,85.15,76300.0,56.2544,56.261,56.2478,56.261,76300.0
2013-06-10 15:30:00,85.14,85.15,85.09,85.15,11000.0,56.2544,56.261,56.2214,56.261,11000.0
2013-06-10 15:40:00,85.12,85.15,85.12,85.14,4900.0,56.2412,56.261,56.2412,56.2544,4900.0
2013-06-10 15:50:00,85.14,85.15,85.11,85.13,26400.0,56.2544,56.261,56.2346,56.2478,26400.0
2013-06-11 09:30:00,84.72,84.84,84.71,84.8,83700.0,55.9769,56.0562,55.9703,56.0298,83700.0
2013-06-11 09:40:00,84.77,84.8,84.64,84.66,34000.0,56.0099,56.0298,55.9241,55.9373,34000.0
2013-06-11 09:50:00,84.66,84.66,84.58,84.59,57400.0,55.9373,55.9373,55.8844,55.891,57400.0
2013-06-11 10:00:00,84.59,84.63,84.52,84.56,13800.0,55.891,55.9174,55.8448,55.8712,13800.0
2013-06-11 10:10:00,84.57,84.65,84.55,84.61,19600.0,55.8778,55.9307,55.8646,55.9042,19600.0
2013-06-11 10:20:00,84.63,84.73,84.63,84.72,18500.0,55.9174,55.9835,55.9174,55.9769,18500.0
2013-06-11 10:30:00,84.67,84.72,84.64,84.7,8400.0,55.9439,55.9769,55.9241,55.9637,8400.0
2013-06-11 10:40:00,84.66,84.79,84.64,84.79,17200.0,55.9373,56.0232,55.9241,56.0232,17200.0
2013-06-11 10:50:00,84.74,84.8,84.72,84.73,16500.0,55.9901,56.0298,55.9769,55.9835,16500.0
2013-06-11 11:00:00,84.74,84.8,84.74,84.77,3100.0,55.9901,56.0298,55.9901,56.0099,3100.0
2013-06-11 11:10:00,84.77,84.8,84.76,84.78,6100.0,56.0099,56.0298,56.0033,56.0166,6100.0
2013-06-11 11:20:00,84.78,84.8,84.71,84.75,7400.0,56.0166,56.0298,55.9703,55.9967,7400.0
2013-06-11 11:30:00,84.71,84.78,84.7,84.73,16400.0,55.9703,56.0166,55.9637,55.9835,16400.0
2013-06-11 11:40:00,84.74,84.77,84.71,84.75,17300.0,55.9901,56.0099,55.9703,55.9967,17300.0
2013-06-11 11:50:00,84.74,84.79,84.74,84.79,5600.0,55.9901,56.0232,55.9901,56.0232,5600.0
2013-06-11 12:00:00,84.79,84.84,84.78,84.79,16700.0,56.0232,56.0562,56.0166,56.0232,16700.0
2013-06-11 12:10:00,84.84,84.84,84.77,84.77,4500.0,56.0562,56.0562,56.0099,56.0099,4500.0
2013-06-11 12:20:00,84.77,84.84,84.77,84.77,7000.0,56.0099,56.0562,56.0099,56.0099,7000.0
2013-06-11 12:30:00,84.75,84.83,84.75,84.76,10700.0,55.9967,56.0496,55.9967,56.0033,10700.0
2013-06-11 12:40:00,84.76,84.83,84.75,84.75,5800.0,56.0033,56.0496,55.9967,55.9967,5800.0
2013-06-11 12:50:00,84.75,84.81,84.75,84.75,1500.0,55.9967,56.0364,55.9967,55.9967,1500.0
2013-06-11 13:00:00,84.77,84.77,84.65,84.66,6000.0,56.0099,56.0099,55.9307,55.9373,6000.0
2013-06-11 13:10:00,84.63,84.78,84.63,84.74,23200.0,55.9174,56.0166,55.9174,55.9901,23200.0
2013-06-11 13:20:00,84.73,84.73,84.68,84.72,9100.0,55.9835,55.9835,55.9505,55.9769,9100.0
2013-06-11 13:30:00,84.77,84.8,84.76,84.78,6300.0,56.0099,56.0298,56.0033,56.0166,6300.0
2013-06-11 13:40:00,84.79,84.83,84.78,84.81,6700.0,56.0232,56.0496,56.0166,56.0364,6700.0
2013-06-11 13:50:00,84.84,84.95,84.84,84.95,3800.0,56.0562,56.1289,56.0562,56.1289,3800.0
2013-06-11 14:00:00,84.92,84.95,84.91,84.94,5800.0,56.1091,56.1289,56.1024,56.1223,5800.0
2013-06-11 14:10:00,84.94,84.98,84.9,84.95,8900.0,56.1223,56.1487,56.0958,56.1289,8900.0
2013-06-11 14:20:00,84.89,84.94,84.84,84.87,5200.0,56.0892,56.1223,56.0562,56.076,5200.0
2013-06-11 14:30:00,84.87,84.87,84.83,84.86,4200.0,56.076,56.076,56.0496,56.0694,4200.0
2013-06-11 14:40:00,84.83,84.9,84.82,84.88,4100.0,56.0496,56.0958,56.043,56.0826,4100.0
2013-06-11 14:50:00,84.88,84.91,84.85,84.87,16900.0,56.0826,56.1024,56.0628,56.076,16900.0
2013-06-11 15:00:00,84.88,84.91,84.82,84.82,20200.0,56.0826,56.1024,56.043,56.043,20200.0
2013-06-11 15:10:00,84.82,84.85,84.81,84.82,3600.0,56.043,56.0628,56.0364,56.043,3600.0
2013-06-11 15:20:00,84.91,84.91,84.82,84.83,18400.0,56.1024,56.1024,56.043,56.0496,18400.0
2013-06-11 15:30:00,84.83,84.91,84.83,84.88,7000.0,56.0496,56.1024,56.0496,56.0826,7000.0
2013-06-11 15:40:00,84.88,84.96,84.88,84.89,25000.0,56.0826,56.1355,56.0826,56.0892,25000.0
2013-06-11 15:50:00,84.88,84.96,84.87,84.88,19200.0,56.0826,56.1355,56.076,56.0826,19200.0
2013-06-12 09:30:00,85.02,85.02,84.82,84.98,25100.0,56.1751,56.1751,56.043,56.1487,25100.0
2013-06-12 09:40:00,84.97,84.98,84.89,84.92,3000.0,56.1421,56.1487,56.0892,56.1091,3000.0
2013-06-12 09:50:00,84.96,84.96,84.92,84.95,6100.0,56.1355,56.1355,56.1091,56.1289,6100.0
2013-06-12 10:00:00,84.96,84.96,84.91,84.96,5600.0,56.1355,56.1355,56.1024,56.1355,5600.0
2013-06-12 10:10:00,84.95,85.01,84.93,84.94,15300.0,56.1289,56.1685,56.1157,56.1223,15300.0
2013-06-12 10:20:00,84.97,84.97,84.92,84.94,1500.0,56.1421,56.1421,56.1091,56.1223,1500.0
2013-06-12 10:30:00,84.95,84.95,84.92,84.95,17000.0,56.1289,56.1289,56.1091,56.1289,17000.0
2013-06-12 10:40:00,84.95,84.96,84.92,84.96,3300.0,56.1289,56.1355,56.1091,56.1355,3300.0
2013-06-12 10:50:00,84.96,85.02,84.96,85.02,12500.0,56.1355,56.1751,56.1355,56.1751,12500.0
2013-06-12 11:00:00,84.99,85.02,84.97,84.97,3900.0,56.1553,56.1751,56.1421,56.1421,3900.0
2013-06-12 11:10:00,84.96,85.01,84.96,84.98,7000.0,56.1355,56.1685,56.1355,56.1487,7000.0
2013-06-12 11:20:00,84.99,85.01,84.96,84.96,5600.0,56.1553,56.1685,56.1355,56.1355,5600.0
2013-06-12 11:30:00,84.97,84.99,84.97,84.98,900.0,56.1421,56.1553,56.1421,56.1487,900.0
2013-06-12 11:40:00,84.98,85.01,84.97,85.01,8300.0,56.1487,56.1685,56.1421,56.1685,8300.0
2013-06-12 11:50:00,85.01,85.06,85.01,85.04,1400.0,56.1685,56.2016,56.1685,56.1883,1400.0
2013-06-12 12:00:00,85.04,85.09,85.02,85.06,8200.0,56.1883,56.2214,56.1751,56.2016,8200.0
2013-06-12 12:10:00,85.06,85.06,85.03,85.03,2300.0,56.2016,56.2016,56.1817,56.1817,2300.0
2013-06-12 12:20:00,85.04,85.04,85.0,85.0,8200.0,56.1883,56.1883,56.1619,56.1619,8200.0
2013-06-12 12:30:00,85.0,85.02,85.0,85.02,2000.0,56.1619,56.1751,56.1619,56.1751,2000.0
2013-06-12 12:40:00,85.01,85.01,84.91,84.91,3400.0,56.1685,56.1685,56.1024,56.1024,3400.0
2013-06-12 12:50:00,84.92,84.98,84.89,84.89,1600.0,56.1091,56.1487,56.0892,56.0892,1600.0
2013-06-12 13:00:00,84.91,84.99,84.87,84.87,10300.0,56.1024,56.1553,56.076,56.076,10300.0
2013-06-12 13:10:00,84.94,84.94,84.86,84.9,7300.0,56.1223,56.1223,56.0694,56.0958,7300.0
2013-06-12 13:20:00,84.85,84.93,84.84,84.92,1300.0,56.0628,56.1157,56.0562,56.1091,1300.0
2013-06-12 13:30:00,84.91,84.93,84.88,84.92,6400.0,56.1024,56.1157,56.0826,56.1091,6400.0
2013-06-12 13:40:00,84.93,84.95,84.9,84.92,9100.0,56.1157,56.1289,56.0958,56.1091,9100.0
2013-06-12 13:50:00,84.94,84.94,84.88,84.9,2800.0,56.1223,56.1223,56.0826,56.0958,2800.0
2013-06-12 14:00:00,84.87,84.9,84.86,84.9,44500.0,56.076,56.0958,56.0694,56.0958,44500.0
2013-06-12 14:10:00,84.86,84.9,84.86,84.88,3900.0,56.0694,56.0958,56.0694,56.0826,3900.0
2013-06-12 14:20:00,84.87,84.9,84.87,84.9,500.0,56.076,56.0958,56.076,56.0958,500.0
2013-06-12 14:30:00,84.86,84.89,84.86,84.86,6000.0,56.0694,56.0892,56.0694,56.0694,6000.0
2013-06-12 14:40:00,84.85,84.87,84.83,84.83,4500.0,56.0628,56.076,56.0496,56.0496,4500.0
2013-06-12 14:50:00,84.83,84.87,84.77,84.77,7100.0,56.0496,56.076,56.0099,56.0099,7100.0
2013-06-12 15:00:00,84.75,84.84,84.75,84.77,8200.0,55.9967,56.0562,55.9967,56.0099,8200.0
2013-06-12 15:10:00,84.77,84.83,84.76,84.77,2800.0,56.0099,56.0496,56.0033,56.0099,2800.0
2013-06-12 15:20:00,84.78,84.82,84.77,84.8,3900.0,56.0166,56.043,56.0099,56.0298,3900.0
2013-06-12 15:30:00,84.8,84.8,84.74,84.74,5600.0,56.0298,56.0298,55.9901,55.9901,5600.0
2013-06-12 15:40:00,84.74,84.8,84.73,84.73,3200.0,55.9901,56.0298,55.9835,55.9835,3200.0
2013-06-12 15:50:00,84.73,84.75,84.73,84.73,7200.0,55.9835,55.9967,55.9835,55.9835,7200.0
2013-06-13 09:30:00,84.99,85.07,84.98,84.98,12700.0,56.1553,56.2082,56.1487,56.1487,12700.0
2013-06-13 09:40:00,85.03,85.05,85.02,85.02,5500.0,56.1817,56.195,56.1751,56.1751,5500.0
2013-06-13 09:50:00,85.08,85.09,85.02,85.02,1700.0,56.2148,56.2214,56.1751,56.1751,1700.0
2013-06-13 10:00:00,85.05,85.09,85.05,85.09,6600.0,56.195,56.2214,56.195,56.2214,6600.0
2013-06-13 10:10:00,85.12,85.12,85.04,85.07,3400.0,56.2412,56.2412,56.1883,56.2082,3400.0
2013-06-13 10:20:00,85.07,85.1,85.07,85.1,5600.0,56.2082,56.228,56.2082,56.228,5600.0
2013-06-13 10:30:00,85.09,85.1,85.06,85.09,3500.0,56.2214,56.228,56.2016,56.2214,3500.0
2013-06-13 10:40:00,85.06,85.09,84.98,84.98,4400.0,56.2016,56.2214,56.1487,56.1487,4400.0
2013-06-13 10:50:00,84.98,85.07,84.98,85.06,9000.0,56.1487,56.2082,56.1487,56.2016,9000.0
2013-06-13 11:00:00,84.99,85.06,84.99,85.06,3500.0,56.1553,56.2016,56.1553,56.2016,3500.0
2013-06-13 11:10:00,85.04,85.06,85.03,85.05,2800.0,56.1883,56.2016,56.1817,56.195,2800.0
2013-06-13 11:20:00,85.04,85.06,85.04,85.05,5800.0,56.1883,56.2016,56.1883,56.195,5800.0
2013-06-13 11:30:00,85.06,85.15,85.04,85.05,26300.0,56.2016,56.261,56.1883,56.195,26300.0
2013-06-13 11:40:00,85.12,85.12,85.06,85.08,6500.0,56.2412,56.2412,56.2016,56.2148,6500.0
2013-06-13 11:50:00,85.13,85.13,85.05,85.09,4400.0,56.2478,56.2478,56.195,56.2214,4400.0
2013-06-13 12:00:00,85.06,85.09,85.03,85.04,9800.0,56.2016,56.2214,56.1817,56.1883,9800.0
2013-06-13 12:10:00,85.05,85.05,85.04,85.04,1300.0,56.195,56.195,56.1883,56.1883,1300.0
2013-06-13 12:20:00,85.06,85.12,85.05,85.12,8200.0,56.2016,56.2412,56.195,56.2412,8200.0
2013-06-13 12:30:00,85.11,85.11,85.08,85.08,4600.0,56.2346,56.2346,56.2148,56.2148,4600.0
2013-06-13 12:40:00,85.09,85.18,85.09,85.13,9300.0,56.2214,56.2808,56.2214,56.2478,9300.0
2013-06-13 12:50:00,85.1,85.18,85.1,85.13,2900.0,56.228,56.2808,56.228,56.2478,2900.0
2013-06-13 13:00:00,85.13,85.18,85.03,85.14,3100.0,56.2478,56.2808,56.1817,56.2544,3100.0
2013-06-13 13:10:00,85.12,85.14,85.04,85.05,10200.0,56.2412,56.2544,56.1883,56.195,10200.0
2013-06-13 13:20:00,85.08,85.11,85.05,85.08,4400.0,56.2148,56.2346,56.195,56.2148,4400.0
2013-06-13 13:30:00,85.11,85.12,85.11,85.11,1600.0,56.2346,56.2412,56.2346,56.2346,1600.0
2013-06-13 13:40:00,85.13,85.17,85.11,85.11,4600.0,56.2478,56.2742,56.2346,56.2346,4600.0
2013-06-13 13:50:00,85.16,85.18,85.11,85.11,3300.0,56.2676,56.2808,56.2346,56.2346,3300.0
2013-06-13 14:00:00,85.11,85.12,85.09,85.09,1600.0,56.2346,56.2412,56.2214,56.2214,1600.0
2013-06-13 14:10:00,85.07,85.17,85.07,85.12,3300.0,56.2082,56.2742,56.2082,56.2412,3300.0
2013-06-13 14:20:00,85.13,85.15,85.09,85.09,1500.0,56.2478,56.261,56.2214,56.2214,1500.0
2013-06-13 14:30:00,85.09,85.17,85.05,85.08,2800.0,56.2214,56.2742,56.195,56.2148,2800.0
2013-06-13 14:40:00,85.12,85.13,85.08,85.11,1000.0,56.2412,56.2478,56.2148,56.2346,1000.0
2013-06-13 14:50:00,85.14,85.14,85.1,85.1,3700.0,56.2544,56.2544,56.228,56.228,3700.0
2013-06-13 15:00:00,85.1,85.14,85.08,85.09,21400.0,56.228,56.2544,56.2148,56.2214,21400.0
2013-06-13 15:10:00,85.09,85.14,85.08,85.12,7100.0,56.2214,56.2544,56.2148,56.2412,7100.0
2013-06-13 15:20:00,85.1,85.13,85.09,85.13,38700.0,56.228,56.2478,56.2214,56.2478,38700.0
2013-06-13 15:30:00,85.13,85.19,85.12,85.18,12900.0,56.2478,56.2875,56.2412,56.2808,12900.0
2013-06-13 15:40:00,85.24,85.43,85.24,85.42,11400.0,56.3205,56.446,56.3205,56.4394,11400.0
2013-06-13 15:50:00,85.42,85.42,85.31,85.34,3000.0,56.4394,56.4394,56.3667,56.3866,3000.0
2013-06-14 09:30:00,85.55,85.66,85.44,85.56,10500.0,56.5253,56.598,56.4526,56.5319,10500.0
2013-06-14 09:40:00,85.55,85.59,85.55,85.59,1200.0,56.5253,56.5517,56.5253,56.5517,1200.0
2013-06-14 09:50:00,85.62,85.75,85.62,85.75,3500.0,56.5716,56.6575,56.5716,56.6575,3500.0
2013-06-14 10:00:00,85.73,85.74,85.7,85.71,10800.0,56.6442,56.6509,56.6244,56.631,10800.0
2013-06-14 10:10:00,85.71,85.71,85.64,85.68,8400.0,56.631,56.631,56.5848,56.6112,8400.0
2013-06-14 10:20:00,85.68,85.77,85.64,85.69,17800.0,56.6112,56.6707,56.5848,56.6178,17800.0
2013-06-14 10:30:00,85.7,85.71,85.65,85.66,17500.0,56.6244,56.631,56.5914,56.598,17500.0
2013-06-14 10:40:00,85.66,85.72,85.63,85.7,25400.0,56.598,56.6376,56.5782,56.6244,25400.0
2013-06-14 10:50:00,85.63,85.76,85.63,85.73,99300.0,56.5782,56.6641,56.5782,56.6442,99300.0
2013-06-14 11:00:00,85.75,85.78,85.65,85.71,27400.0,56.6575,56.6773,56.5914,56.631,27400.0
2013-06-14 11:10:00,85.71,85.77,85.66,85.68,17400.0,56.631,56.6707,56.598,56.6112,17400.0
2013-06-14 11:20:00,85.69,85.73,85.65,85.69,11500.0,56.6178,56.6442,56.5914,56.6178,11500.0
2013-06-14 11:30:00,85.67,85.74,85.63,85.71,13000.0,56.6046,56.6509,56.5782,56.631,13000.0
2013-06-14 11:40:00,85.68,85.77,85.68,85.69,8300.0,56.6112,56.6707,56.6112,56.6178,8300.0
2013-06-14 11:50:00,85.7,85.7,85.67,85.69,18700.0,56.6244,56.6244,56.6046,56.6178,18700.0
2013-06-14 12:00:00,85.7,85.74,85.68,85.68,4800.0,56.6244,56.6509,56.6112,56.6112,4800.0
2013-06-14 12:10:00,85.69,85.72,85.66,85.67,6100.0,56.6178,56.6376,56.598,56.6046,6100.0
2013-06-14 12:20:00,85.65,85.72,85.55,85.63,36300.0,56.5914,56.6376,56.5253,56.5782,36300.0
2013-06-14 12:30:00,85.65,85.69,85.63,85.63,900.0,56.5914,56.6178,56.5782,56.5782,900.0
2013-06-14 12:40:00,85.64,85.71,85.56,85.58,13600.0,56.5848,56.631,56.5319,56.5451,13600.0
2013-06-14 12:50:00,85.59,85.66,85.55,85.55,4700.0,56.5517,56.598,56.5253,56.5253,4700.0
2013-06-14 13:00:00,85.55,85.64,85.55,85.55,8500.0,56.5253,56.5848,56.5253,56.5253,8500.0
2013-06-14 13:10:00,85.61,85.61,85.52,85.52,300.0,56.565,56.565,56.5055,56.5055,300.0
2013-06-14 13:20:00,85.52,85.62,85.4,85.47,5200.0,56.5055,56.5716,56.4262,56.4725,5200.0
2013-06-14 13:30:00,85.48,85.48,85.36,85.4,1600.0,56.4791,56.4791,56.3998,56.4262,1600.0
2013-06-14 13:40:00,85.43,85.47,85.42,85.45,1700.0,56.446,56.4725,56.4394,56.4592,1700.0
2013-06-14 13:50:00,85.38,85.46,85.37,85.46,900.0,56.413,56.4659,56.4064,56.4659,900.0
2013-06-14 14:00:00,85.39,85.48,85.39,85.43,2100.0,56.4196,56.4791,56.4196,56.446,2100.0
2013-06-14 14:10:00,85.4,85.45,85.39,85.45,3900.0,56.4262,56.4592,56.4196,56.4592,3900.0
2013-06-14 14:20:00,85.44,85.52,85.44,85.48,5300.0,56.4526,56.5055,56.4526,56.4791,5300.0
2013-06-14 14:30:00,85.41,85.55,85.41,85.53,3400.0,56.4328,56.5253,56.4328,56.5121,3400.0
2013-06-14 14:40:00,85.52,85.54,85.43,85.5,5800.0,56.5055,56.5187,56.446,56.4923,5800.0
2013-06-14 14:50:00,85.53,85.53,85.45,85.47,7700.0,56.5121,56.5121,56.4592,56.4725,7700.0
2013-06-14 15:00:00,85.52,85.54,85.49,85.5,2800.0,56.5055,56.5187,56.4857,56.4923,2800.0
2013-06-14 15:10:00,85.5,85.51,85.45,85.45,1500.0,56.4923,56.4989,56.4592,56.4592,1500.0
2013-06-14 15:20:00,85.51,85.51,85.45,85.47,2900.0,56.4989,56.4989,56.4592,56.4725,2900.0
2013-06-14 15:30:00,85.51,85.51,85.45,85.45,5000.0,56.4989,56.4989,56.4592,56.4592,5000.0
2013-06-14 15:40:00,85.48,85.5,85.44,85.47,3500.0,56.4791,56.4923,56.4526,56.4725,3500.0
2013-06-14 15:50:00,85.46,85.49,85.38,85.38,23700.0,56.4659,56.4857,56.413,56.413,23700.0
2013-06-17 09:30:00,85.55,85.56,85.51,85.54,11800.0,56.5253,56.5319,56.4989,56.5187,11800.0
2013-06-17 09:40:00,85.53,85.53,85.53,85.53,100.0,56.5121,56.5121,56.5121,56.5121,100.0
2013-06-17 09:50:00,85.58,85.58,85.52,85.52,1500.0,56.5451,56.5451,56.5055,56.5055,1500.0
2013-06-17 10:00:00,85.52,85.56,85.47,85.55,4000.0,56.5055,56.5319,56.4725,56.5253,4000.0
2013-06-17 10:10:00,85.54,85.54,85.46,85.46,3100.0,56.5187,56.5187,56.4659,56.4659,3100.0
2013-06-17 10:20:00,85.54,85.55,85.42,85.46,5500.0,56.5187,56.5253,56.4394,56.4659,5500.0
2013-06-17 10:30:00,85.46,85.47,85.45,85.47,4300.0,56.4659,56.4725,56.4592,56.4725,4300.0
2013-06-17 10:40:00,85.51,85.53,85.5,85.51,1300.0,56.4989,56.5121,56.4923,56.4989,1300.0
2013-06-17 10:50:00,85.51,85.52,85.47,85.52,2700.0,56.4989,56.5055,56.4725,56.5055,2700.0
2013-06-17 11:00:00,85.48,85.51,85.48,85.49,1900.0,56.4791,56.4989,56.4791,56.4857,1900.0
2013-06-17 11:10:00,85.51,85.57,85.51,85.57,8600.0,56.4989,56.5385,56.4989,56.5385,8600.0
2013-06-17 11:20:00,85.56,85.56,85.49,85.5,3000.0,56.5319,56.5319,56.4857,56.4923,3000.0
2013-06-17 11:30:00,85.49,85.55,85.49,85.51,6100.0,56.4857,56.5253,56.4857,56.4989,6100.0
2013-06-17 11:40:00,85.51,85.54,85.5,85.5,1000.0,56.4989,56.5187,56.4923,56.4923,1000.0
2013-06-17 11:50:00,85.5,85.54,85.5,85.5,4900.0,56.4923,56.5187,56.4923,56.4923,4900.0
2013-06-17 12:00:00,85.51,85.54,85.49,85.49,4800.0,56.4989,56.5187,56.4857,56.4857,4800.0
2013-06-17 12:10:00,85.49,85.52,85.49,85.52,1000.0,56.4857,56.5055,56.4857,56.5055,1000.0
2013-06-17 12:20:00,85.52,85.53,85.47,85.48,17100.0,56.5055,56.5121,56.4725,56.4791,17100.0
2013-06-17 12:30:00,85.48,85.52,85.47,85.47,3400.0,56.4791,56.5055,56.4725,56.4725,3400.0
2013-06-17 12:40:00,85.47,85.51,85.47,85.49,2800.0,56.4725,56.4989,56.4725,56.4857,2800.0
2013-06-17 12:50:00,85.49,85.51,85.47,85.48,1700.0,56.4857,56.4989,56.4725,56.4791,1700.0
2013-06-17 13:00:00,85.48,85.54,85.47,85.54,54800.0,56.4791,56.5187,56.4725,56.5187,54800.0
2013-06-17 13:10:00,85.53,85.54,85.47,85.49,8500.0,56.5121,56.5187,56.4725,56.4857,8500.0
2013-06-17 13:20:00,85.5,85.55,85.5,85.55,2100.0,56.4923,56.5253,56.4923,56.5253,2100.0
2013-06-17 13:30:00,85.49,85.54,85.49,85.5,1400.0,56.4857,56.5187,56.4857,56.4923,1400.0
2013-06-17 13:40:00,85.49,85.54,85.49,85.5,1300.0,56.4857,56.5187,56.4857,56.4923,1300.0
2013-06-17 13:50:00,85.5,85.53,85.5,85.5,1200.0,56.4923,56.5121,56.4923,56.4923,1200.0
2013-06-17 14:00:00,85.5,85.5,85.47,85.48,3300.0,56.4923,56.4923,56.4725,56.4791,3300.0
2013-06-17 14:10:00,85.49,85.5,85.45,85.5,3500.0,56.4857,56.4923,56.4592,56.4923,3500.0
2013-06-17 14:20:00,85.45,85.48,85.39,85.4,2000.0,56.4592,56.4791,56.4196,56.4262,2000.0
2013-06-17 14:30:00,85.43,85.46,85.39,85.39,15200.0,56.446,56.4659,56.4196,56.4196,15200.0
2013-06-17 14:40:00,85.39,85.43,85.36,85.41,5300.0,56.4196,56.446,56.3998,56.4328,5300.0
2013-06-17 14:50:00,85.4,85.43,85.37,85.39,4100.0,56.4262,56.446,56.4064,56.4196,4100.0
2013-06-17 15:00:00,85.36,85.41,85.34,85.36,3200.0,56.3998,56.4328,56.3866,56.3998,3200.0
2013-06-17 15:10:00,85.41,85.41,85.35,85.35,57300.0,56.4328,56.4328,56.3932,56.3932,57300.0
2013-06-17 15:20:00,85.36,85.37,85.32,85.32,42200.0,56.3998,56.4064,56.3733,56.3733,42200.0
2013-06-17 15:30:00,85.33,85.4,85.32,85.32,8900.0,56.38,56.4262,56.3733,56.3733,8900.0
2013-06-17 15:40:00,85.36,85.38,85.33,85.34,3000.0,56.3998,56.413,56.38,56.3866,3000.0
2013-06-17 15:50:00,85.34,85.39,85.33,85.34,4200.0,56.3866,56.4196,56.38,56.3866,4200.0
2013-06-18 09:30:00,85.07,85.07,85.05,85.05,8500.0,56.2082,56.2082,56.195,56.195,8500.0
2013-06-18 09:40:00,85.1,85.19,85.06,85.14,2800.0,56.228,56.2875,56.2016,56.2544,2800.0
2013-06-18 09:50:00,85.14,85.14,85.14,85.14,0.0,56.2544,56.2544,56.2544,56.2544,0.0
2013-06-18 10:00:00,85.1,85.14,85.1,85.13,1500.0,56.228,56.2544,56.228,56.2478,1500.0
2013-06-18 10:10:00,85.15,85.17,85.14,85.14,2900.0,56.261,56.2742,56.2544,56.2544,2900.0
2013-06-18 10:20:00,85.18,85.18,85.1,85.1,8900.0,56.2808,56.2808,56.228,56.228,8900.0
2013-06-18 10:30:00,85.1,85.1,85.05,85.08,11300.0,56.228,56.228,56.195,56.2148,11300.0
2013-06-18 10:40:00,85.05,85.1,85.03,85.07,50400.0,56.195,56.228,56.1817,56.2082,50400.0
2013-06-18 10:50:00,85.06,85.1,85.06,85.1,4300.0,56.2016,56.228,56.2016,56.228,4300.0
2013-06-18 11:00:00,85.1,85.13,85.09,85.09,2600.0,56.228,56.2478,56.2214,56.2214,2600.0
2013-06-18 11:10:00,85.1,85.12,85.09,85.12,8300.0,56.228,56.2412,56.2214,56.2412,8300.0
2013-06-18 11:20:00,85.11,85.13,85.09,85.11,7100.0,56.2346,56.2478,56.2214,56.2346,7100.0
2013-06-18 11:30:00,85.1,85.12,85.1,85.12,1000.0,56.228,56.2412,56.228,56.2412,1000.0
2013-06-18 11:40:00,85.12,85.13,85.1,85.13,1500.0,56.2412,56.2478,56.228,56.2478,1500.0
2013-06-18 11:50:00,85.11,85.15,85.11,85.14,16300.0,56.2346,56.261,56.2346,56.2544,16300.0
2013-06-18 12:00:00,85.14,85.17,85.14,85.17,4700.0,56.2544,56.2742,56.2544,56.2742,4700.0
2013-06-18 12:10:00,85.18,85.18,85.13,85.14,3600.0,56.2808,56.2808,56.2478,56.2544,3600.0
2013-06-18 12:20:00,85.14,85.15,85.13,85.15,2800.0,56.2544,56.261,56.2478,56.261,2800.0
2013-06-18 12:30:00,85.15,85.2,85.13,85.2,4000.0,56.261,56.2941,56.2478,56.2941,4000.0
2013-06-18 12:40:00,85.2,85.26,85.2,85.26,1600.0,56.2941,56.3337,56.2941,56.3337,1600.0
2013-06-18 12:50:00,85.23,85.26,85.21,85.26,2200.0,56.3139,56.3337,56.3007,56.3337,2200.0
2013-06-18 13:00:00,85.23,85.25,85.21,85.21,2100.0,56.3139,56.3271,56.3007,56.3007,2100.0
2013-06-18 13:10:00,85.23,85.26,85.21,85.26,5600.0,56.3139,56.3337,56.3007,56.3337,5600.0
2013-06-18 13:20:00,85.24,85.25,85.21,85.23,2000.0,56.3205,56.3271,56.3007,56.3139,2000.0
2013-06-18 13:30:00,85.25,85.26,85.22,85.24,1200.0,56.3271,56.3337,56.3073,56.3205,1200.0
2013-06-18 13:40:00,85.21,85.25,85.21,85.23,1400.0,56.3007,56.3271,56.3007,56.3139,1400.0
2013-06-18 13:50:00,85.23,85.24,85.19,85.22,3300.0,56.3139,56.3205,56.2875,56.3073,3300.0
2013-06-18 14:00:00,85.23,85.27,85.23,85.27,500.0,56.3139,56.3403,56.3139,56.3403,500.0
2013-06-18 14:10:00,85.28,85.28,85.26,85.27,6300.0,56.3469,56.3469,56.3337,56.3403,6300.0
2013-06-18 14:20:00,85.28,85.29,85.24,85.28,7300.0,56.3469,56.3535,56.3205,56.3469,7300.0
2013-06-18 14:30:00,85.29,85.29,85.23,85.29,8800.0,56.3535,56.3535,56.3139,56.3535,8800.0
2013-06-18 14:40:00,85.29,85.29,85.24,85.29,4300.0,56.3535,56.3535,56.3205,56.3535,4300.0
2013-06-18 14:50:00,85.26,85.29,85.24,85.26,2700.0,56.3337,56.3535,56.3205,56.3337,2700.0
2013-06-18 15:00:00,85.25,85.26,85.24,85.24,1900.0,56.3271,56.3337,56.3205,56.3205,1900.0
2013-06-18 15:10:00,85.24,85.28,85.24,85.25,3200.0,56.3205,56.3469,56.3205,56.3271,3200.0
2013-06-18 15:20:00,85.24,85.29,85.24,85.25,10500.0,56.3205,56.3535,56.3205,56.3271,10500.0
2013-06-18 15:30:00,85.27,85.27,85.23,85.24,5600.0,56.3403,56.3403,56.3139,56.3205,5600.0
2013-06-18 15:40:00,85.22,85.24,85.2,85.24,7100.0,56.3073,56.3205,56.2941,56.3205,7100.0
2013-06-18 15:50:00,85.24,85.24,85.21,85.21,3000.0,56.3205,56.3205,56.3007,56.3007,3000.0
2013-06-19 09:30:00,85.2,85.3,85.18,85.21,23600.0,56.2941,56.3601,56.2808,56.3007,23600.0
2013-06-19 09:40:00,85.17,85.24,85.13,85.19,4300.0,56.2742,56.3205,56.2478,56.2875,4300.0
2013-06-19 09:50:00,85.13,85.22,85.12,85.13,1200.0,56.2478,56.3073,56.2412,56.2478,1200.0
2013-06-19 10:00:00,85.13,85.18,85.13,85.18,800.0,56.2478,56.2808,56.2478,56.2808,800.0
2013-06-19 10:10:00,85.2,85.2,85.15,85.15,4400.0,56.2941,56.2941,56.261,56.261,4400.0
2013-06-19 10:20:00,85.17,85.18,85.15,85.17,2200.0,56.2742,56.2808,56.261,56.2742,2200.0
2013-06-19 10:30:00,85.18,85.22,85.18,85.21,8400.0,56.2808,56.3073,56.2808,56.3007,8400.0
2013-06-19 10:40:00,85.19,85.19,85.17,85.19,3900.0,56.2875,56.2875,56.2742,56.2875,3900.0
2013-06-19 10:50:00,85.19,85.19,85.12,85.12,7300.0,56.2875,56.2875,56.2412,56.2412,7300.0
2013-06-19 11:00:00,85.14,85.14,85.07,85.08,21200.0,56.2544,56.2544,56.2082,56.2148,21200.0
2013-06-19 11:10:00,85.07,85.1,85.05,85.08,7100.0,56.2082,56.228,56.195,56.2148,7100.0
2013-06-19 11:20:00,85.07,85.07,85.07,85.07,5200.0,56.2082,56.2082,56.2082,56.2082,5200.0
2013-06-19 11:30:00,85.05,85.07,85.04,85.06,17700.0,56.195,56.2082,56.1883,56.2016,17700.0
2013-06-19 11:40:00,85.04,85.06,85.01,85.04,1100.0,56.1883,56.2016,56.1685,56.1883,1100.0
2013-06-19 11:50:00,85.07,85.07,85.01,85.02,2000.0,56.2082,56.2082,56.1685,56.1751,2000.0
2013-06-19 12:00:00,85.06,85.11,85.02,85.1,11500.0,56.2016,56.2346,56.1751,56.228,11500.0
2013-06-19 12:10:00,85.1,85.1,85.03,85.08,600.0,56.228,56.228,56.1817,56.2148,600.0
2013-06-19 12:20:00,85.02,85.08,85.0,85.01,3200.0,56.1751,56.2148,56.1619,56.1685,3200.0
2013-06-19 12:30:00,85.03,85.06,85.01,85.03,1700.0,56.1817,56.2016,56.1685,56.1817,1700.0
2013-06-19 12:40:00,85.01,85.05,85.01,85.03,9300.0,56.1685,56.195,56.1685,56.1817,9300.0
2013-06-19 12:50:00,85.05,85.05,84.92,84.92,4000.0,56.195,56.195,56.1091,56.1091,4000.0
2013-06-19 13:00:00,84.93,85.01,84.93,85.01,4600.0,56.1157,56.1685,56.1157,56.1685,4600.0
2013-06-19 13:10:00,85.01,85.06,85.01,85.03,5100.0,56.1685,56.2016,56.1685,56.1817,5100.0
2013-06-19 13:20:00,84.98,85.05,84.98,85.0,1800.0,56.1487,56.195,56.1487,56.1619,1800.0
2013-06-19 13:30:00,85.01,85.01,85.0,85.01,900.0,56.1685,56.1685,56.1619,56.1685,900.0
2013-06-19 13:40:00,85.01,85.1,85.01,85.09,13400.0,56.1685,56.228,56.1685,56.2214,13400.0
2013-06-19 13:50:00,85.04,85.08,85.04,85.05,1800.0,56.1883,56.2148,56.1883,56.195,1800.0
2013-06-19 14:00:00,85.1,85.1,84.57,84.61,11600.0,56.228,56.228,55.8778,55.9042,11600.0
2013-06-19 14:10:00,84.63,84.69,84.52,84.63,39500.0,55.9174,55.9571,55.8448,55.9174,39500.0
2013-06-19 14:20:00,84.53,84.62,84.52,84.61,1800.0,55.8514,55.9108,55.8448,55.9042,1800.0
2013-06-19 14:30:00,84.56,84.62,84.56,84.56,5900.0,55.8712,55.9108,55.8712,55.8712,5900.0
2013-06-19 14:40:00,84.61,84.61,84.36,84.36,56400.0,55.9042,55.9042,55.739,55.739,56400.0
2013-06-19 14:50:00,84.41,84.41,84.12,84.21,16200.0,55.7721,55.7721,55.5805,55.6399,16200.0
2013-06-19 15:00:00,84.21,84.31,84.18,84.22,26400.0,55.6399,55.706,55.6201,55.6465,26400.0
2013-06-19 15:10:00,84.21,84.26,84.12,84.13,2400.0,55.6399,55.673,55.5805,55.5871,2400.0
2013-06-19 15:20:00,84.14,84.23,84.11,84.18,16500.0,55.5937,55.6532,55.5739,55.6201,16500.0
2013-06-19 15:30:00,84.18,84.25,84.13,84.13,8300.0,55.6201,55.6664,55.5871,55.5871,8300.0
2013-06-19 15:40:00,84.15,84.15,83.96,83.98,28800.0,55.6003,55.6003,55.4748,55.488,28800.0
2013-06-19 15:50:00,83.98,84.03,83.9,83.97,25600.0,55.488,55.521,55.4351,55.4814,25600.0
2013-06-20 09:30:00,83.51,83.81,83.27,83.34,122700.0,55.1774,55.3756,55.0189,55.0651,122700.0
2013-06-20 09:40:00,83.35,83.39,83.28,83.33,53700.0,55.0717,55.0981,55.0255,55.0585,53700.0
2013-06-20 09:50:00,83.33,83.33,83.3,83.31,34900.0,55.0585,55.0585,55.0387,55.0453,34900.0
2013-06-20 10:00:00,83.31,83.31,83.16,83.23,11000.0,55.0453,55.0453,54.9462,54.9924,11000.0
2013-06-20 10:10:00,83.26,83.35,83.23,83.35,17100.0,55.0122,55.0717,54.9924,55.0717,17100.0
2013-06-20 10:20:00,83.34,83.35,83.31,83.32,18400.0,55.0651,55.0717,55.0453,55.0519,18400.0
2013-06-20 10:30:00,83.32,83.39,83.32,83.36,8500.0,55.0519,55.0981,55.0519,55.0783,8500.0
2013-06-20 10:40:00,83.36,83.38,83.26,83.33,21900.0,55.0783,55.0915,55.0122,55.0585,21900.0
2013-06-20 10:50:00,83.35,83.35,83.27,83.28,17900.0,55.0717,55.0717,55.0189,55.0255,17900.0
2013-06-20 11:00:00,83.3,83.32,83.16,83.19,11300.0,55.0387,55.0519,54.9462,54.966,11300.0
2013-06-20 11:10:00,83.23,83.3,83.2,83.21,10600.0,54.9924,55.0387,54.9726,54.9792,10600.0
2013-06-20 11:20:00,83.17,83.25,83.17,83.2,5100.0,54.9528,55.0056,54.9528,54.9726,5100.0
2013-06-20 11:30:00,83.2,83.25,83.17,83.17,22900.0,54.9726,55.0056,54.9528,54.9528,22900.0
2013-06-20 11:40:00,83.17,83.21,83.16,83.17,13300.0,54.9528,54.9792,54.9462,54.9528,13300.0
2013-06-20 11:50:00,83.15,83.2,83.15,83.2,8500.0,54.9396,54.9726,54.9396,54.9726,8500.0
2013-06-20 12:00:00,83.17,83.41,83.17,83.34,23900.0,54.9528,55.1114,54.9528,55.0651,23900.0
2013-06-20 12:10:00,83.36,83.41,83.3,83.4,22200.0,55.0783,55.1114,55.0387,55.1047,22200.0
2013-06-20 12:20:00,83.41,83.41,83.29,83.3,19500.0,55.1114,55.1114,55.0321,55.0387,19500.0
2013-06-20 12:30:00,83.29,83.35,83.26,83.31,2400.0,55.0321,55.0717,55.0122,55.0453,2400.0
2013-06-20 12:40:00,83.27,83.3,83.27,83.28,3600.0,55.0189,55.0387,55.0189,55.0255,3600.0
2013-06-20 12:50:00,83.31,83.36,83.26,83.26,16900.0,55.0453,55.0783,55.0122,55.0122,16900.0
2013-06-20 13:00:00,83.28,83.38,83.25,83.31,1300.0,55.0255,55.0915,55.0056,55.0453,1300.0
2013-06-20 13:10:00,83.36,83.37,83.31,83.34,9600.0,55.0783,55.0849,55.0453,55.0651,9600.0
2013-06-20 13:20:00,83.34,83.34,83.24,83.26,5400.0,55.0651,55.0651,54.999,55.0122,5400.0
2013-06-20 13:30:00,83.29,83.37,83.28,83.32,62100.0,55.0321,55.0849,55.0255,55.0519,62100.0
2013-06-20 13:40:00,83.33,83.37,83.32,83.33,4500.0,55.0585,55.0849,55.0519,55.0585,4500.0
2013-06-20 13:50:00,83.32,83.36,83.29,83.29,7600.0,55.0519,55.0783,55.0321,55.0321,7600.0
2013-06-20 14:00:00,83.33,83.33,83.26,83.33,5300.0,55.0585,55.0585,55.0122,55.0585,5300.0
2013-06-20 14:10:00,83.33,83.34,83.31,83.31,10600.0,55.0585,55.0651,55.0453,55.0453,10600.0
2013-06-20 14:20:00,83.31,83.32,83.27,83.31,15500.0,55.0453,55.0519,55.0189,55.0453,15500.0
2013-06-20 14:30:00,83.31,83.33,83.3,83.3,12000.0,55.0453,55.0585,55.0387,55.0387,12000.0
2013-06-20 14:40:00,83.3,83.31,83.24,83.28,12800.0,55.0387,55.0453,54.999,55.0255,12800.0
2013-06-20 14:50:00,83.24,83.3,83.24,83.29,13300.0,54.999,55.0387,54.999,55.0321,13300.0
2013-06-20 15:00:00,83.31,83.34,83.29,83.29,24700.0,55.0453,55.0651,55.0321,55.0321,24700.0
2013-06-20 15:10:00,83.33,83.34,83.28,83.3,12800.0,55.0585,55.0651,55.0255,55.0387,12800.0
2013-06-20 15:20:00,83.32,83.36,83.31,83.36,7900.0,55.0519,55.0783,55.0453,55.0783,7900.0
2013-06-20 15:30:00,83.34,83.41,83.33,83.4,20900.0,55.0651,55.1114,55.0585,55.1047,20900.0
2013-06-20 15:40:00,83.41,83.41,83.31,83.37,6200.0,55.1114,55.1114,55.0453,55.0849,6200.0
2013-06-20 15:50:00,83.34,83.4,83.28,83.4,6400.0,55.0651,55.1047,55.0255,55.1047,6400.0
2013-06-21 09:30:00,83.19,83.43,83.12,83.15,40900.0,54.966,55.1246,54.9197,54.9396,40900.0
2013-06-21 09:40:00,83.15,83.27,83.15,83.25,17200.0,54.9396,55.0189,54.9396,55.0056,17200.0
2013-06-21 09:50:00,83.24,83.25,83.21,83.24,16300.0,54.999,55.0056,54.9792,54.999,16300.0
2013-06-21 10:00:00,83.25,83.3,83.25,83.3,6200.0,55.0056,55.0387,55.0056,55.0387,6200.0
2013-06-21 10:10:00,83.3,83.32,83.28,83.29,25900.0,55.0387,55.0519,55.0255,55.0321,25900.0
2013-06-21 10:20:00,83.29,83.33,83.28,83.3,9800.0,55.0321,55.0585,55.0255,55.0387,9800.0
2013-06-21 10:30:00,83.29,83.3,83.26,83.27,33600.0,55.0321,55.0387,55.0122,55.0189,33600.0
2013-06-21 10:40:00,83.27,83.27,83.2,83.22,7700.0,55.0189,55.0189,54.9726,54.9858,7700.0
2013-06-21 10:50:00,83.25,83.26,83.19,83.2,12000.0,55.0056,55.0122,54.966,54.9726,12000.0
2013-06-21 11:00:00,83.2,83.2,83.09,83.12,22000.0,54.9726,54.9726,54.8999,54.9197,22000.0
2013-06-21 11:10:00,83.11,83.13,83.03,83.1,28700.0,54.9131,54.9264,54.8603,54.9065,28700.0
2013-06-21 11:20:00,83.1,83.1,83.0,83.03,177800.0,54.9065,54.9065,54.8405,54.8603,177800.0
2013-06-21 11:30:00,83.03,83.03,82.83,82.84,51200.0,54.8603,54.8603,54.7281,54.7347,51200.0
2013-06-21 11:40:00,82.85,82.86,82.82,82.83,1200.0,54.7413,54.748,54.7215,54.7281,1200.0
2013-06-21 11:50:00,82.86,82.93,82.86,82.93,5000.0,54.748,54.7942,54.748,54.7942,5000.0
2013-06-21 12:00:00,82.98,82.99,82.93,82.96,5600.0,54.8272,54.8339,54.7942,54.814,5600.0
2013-06-21 12:10:00,82.96,83.0,82.92,83.0,8400.0,54.814,54.8405,54.7876,54.8405,8400.0
2013-06-21 12:20:00,82.99,82.99,82.9,82.93,26800.0,54.8339,54.8339,54.7744,54.7942,26800.0
2013-06-21 12:30:00,82.93,82.94,82.82,82.9,23600.0,54.7942,54.8008,54.7215,54.7744,23600.0
2013-06-21 12:40:00,82.89,82.93,82.83,82.9,32100.0,54.7678,54.7942,54.7281,54.7744,32100.0
2013-06-21 12:50:00,82.92,82.96,82.83,82.88,40400.0,54.7876,54.814,54.7281,54.7612,40400.0
2013-06-21 13:00:00,82.88,83.01,82.88,82.92,31100.0,54.7612,54.8471,54.7612,54.7876,31100.0
2013-06-21 13:10:00,82.92,83.11,82.92,83.1,17800.0,54.7876,54.9131,54.7876,54.9065,17800.0
2013-06-21 13:20:00,83.06,83.09,82.99,83.0,4100.0,54.8801,54.8999,54.8339,54.8405,4100.0
2013-06-21 13:30:00,83.01,83.09,82.99,83.06,17800.0,54.8471,54.8999,54.8339,54.8801,17800.0
2013-06-21 13:40:00,83.08,83.09,83.06,83.08,5900.0,54.8933,54.8999,54.8801,54.8933,5900.0
2013-06-21 13:50:00,83.09,83.09,83.03,83.07,4300.0,54.8999,54.8999,54.8603,54.8867,4300.0
2013-06-21 14:00:00,83.04,83.04,82.92,82.96,7800.0,54.8669,54.8669,54.7876,54.814,7800.0
2013-06-21 14:10:00,82.93,83.0,82.88,83.0,9300.0,54.7942,54.8405,54.7612,54.8405,9300.0
2013-06-21 14:20:00,83.0,83.0,82.9,82.99,35500.0,54.8405,54.8405,54.7744,54.8339,35500.0
2013-06-21 14:30:00,82.99,82.99,82.91,82.93,6200.0,54.8339,54.8339,54.781,54.7942,6200.0
2013-06-21 14:40:00,82.98,82.98,82.86,82.95,7300.0,54.8272,54.8272,54.748,54.8074,7300.0
2013-06-21 14:50:00,82.89,82.93,82.81,82.83,5900.0,54.7678,54.7942,54.7149,54.7281,5900.0
2013-06-21 15:00:00,82.83,82.89,82.83,82.89,9000.0,54.7281,54.7678,54.7281,54.7678,9000.0
2013-06-21 15:10:00,82.89,82.92,82.84,82.91,14000.0,54.7678,54.7876,54.7347,54.781,14000.0
2013-06-21 15:20:00,82.91,82.91,82.85,82.88,10000.0,54.781,54.781,54.7413,54.7612,10000.0
2013-06-21 15:30:00,82.87,82.89,82.77,82.77,29200.0,54.7546,54.7678,54.6885,54.6885,29200.0
2013-06-21 15:40:00,82.79,82.81,82.68,82.75,34600.0,54.7017,54.7149,54.629,54.6753,34600.0
2013-06-21 15:50:00,82.74,82.75,82.67,82.71,11300.0,54.6687,54.6753,54.6224,54.6488,11300.0
2013-06-24 09:30:00,81.99,82.01,81.85,81.85,63500.0,54.1731,54.1863,54.0806,54.0806,63500.0
2013-06-24 09:40:00,81.83,81.93,81.83,81.92,9500.0,54.0674,54.1335,54.0674,54.1269,9500.0
2013-06-24 09:50:00,81.92,81.92,81.83,81.89,16700.0,54.1269,54.1269,54.0674,54.107,16700.0
2013-06-24 10:00:00,81.89,81.89,81.83,81.84,11300.0,54.107,54.107,54.0674,54.074,11300.0
2013-06-24 10:10:00,81.84,81.86,81.76,81.78,5100.0,54.074,54.0872,54.0212,54.0344,5100.0
2013-06-24 10:20:00,81.82,81.82,81.75,81.78,14600.0,54.0608,54.0608,54.0145,54.0344,14600.0
2013-06-24 10:30:00,81.77,81.86,81.73,81.73,6100.0,54.0278,54.0872,54.0013,54.0013,6100.0
2013-06-24 10:40:00,81.78,81.85,81.7,81.85,7300.0,54.0344,54.0806,53.9815,54.0806,7300.0
2013-06-24 10:50:00,81.8,81.83,81.74,81.81,9000.0,54.0476,54.0674,54.0079,54.0542,9000.0
2013-06-24 11:00:00,81.82,81.82,81.76,81.77,3500.0,54.0608,54.0608,54.0212,54.0278,3500.0
2013-06-24 11:10:00,81.74,81.81,81.74,81.76,4400.0,54.0079,54.0542,54.0079,54.0212,4400.0
2013-06-24 11:20:00,81.79,81.82,81.74,81.81,8300.0,54.041,54.0608,54.0079,54.0542,8300.0
2013-06-24 11:30:00,81.81,81.87,81.75,81.84,17300.0,54.0542,54.0938,54.0145,54.074,17300.0
2013-06-24 11:40:00,81.81,81.87,81.77,81.77,13600.0,54.0542,54.0938,54.0278,54.0278,13600.0
2013-06-24 11:50:00,81.76,81.8,81.76,81.77,9700.0,54.0212,54.0476,54.0212,54.0278,9700.0
2013-06-24 12:00:00,81.78,81.87,81.78,81.78,7600.0,54.0344,54.0938,54.0344,54.0344,7600.0
2013-06-24 12:10:00,81.79,81.85,81.79,81.79,6100.0,54.041,54.0806,54.041,54.041,6100.0
2013-06-24 12:20:00,81.85,81.85,81.75,81.8,5900.0,54.0806,54.0806,54.0145,54.0476,5900.0
2013-06-24 12:30:00,81.81,81.86,81.79,81.84,12200.0,54.0542,54.0872,54.041,54.074,12200.0
2013-06-24 12:40:00,81.84,81.95,81.81,81.95,38800.0,54.074,54.1467,54.0542,54.1467,38800.0
2013-06-24 12:50:00,81.95,81.95,81.86,81.86,800.0,54.1467,54.1467,54.0872,54.0872,800.0
2013-06-24 13:00:00,81.95,81.95,81.9,81.93,3300.0,54.1467,54.1467,54.1137,54.1335,3300.0
2013-06-24 13:10:00,81.91,81.99,81.91,81.99,2100.0,54.1203,54.1731,54.1203,54.1731,2100.0
2013-06-24 13:20:00,82.05,82.05,81.98,82.03,3900.0,54.2128,54.2128,54.1665,54.1996,3900.0
2013-06-24 13:30:00,82.09,82.09,82.02,82.04,13300.0,54.2392,54.2392,54.1929,54.2062,13300.0
2013-06-24 13:40:00,82.0,82.13,82.0,82.13,6100.0,54.1797,54.2656,54.1797,54.2656,6100.0
2013-06-24 13:50:00,82.09,82.16,82.07,82.09,12500.0,54.2392,54.2854,54.226,54.2392,12500.0
2013-06-24 14:00:00,82.1,82.17,82.1,82.13,20200.0,54.2458,54.2921,54.2458,54.2656,20200.0
2013-06-24 14:10:00,82.16,82.19,82.16,82.19,4500.0,54.2854,54.3053,54.2854,54.3053,4500.0
2013-06-24 14:20:00,82.2,82.3,82.2,82.3,9800.0,54.3119,54.3779,54.3119,54.3779,9800.0
2013-06-24 14:30:00,82.31,82.35,82.25,82.29,4800.0,54.3846,54.411,54.3449,54.3713,4800.0
2013-06-24 14:40:00,82.27,82.37,82.25,82.28,9500.0,54.3581,54.4242,54.3449,54.3647,9500.0
2013-06-24 14:50:00,82.28,82.34,82.22,82.27,31100.0,54.3647,54.4044,54.3251,54.3581,31100.0
2013-06-24 15:00:00,82.26,82.36,82.22,82.23,25100.0,54.3515,54.4176,54.3251,54.3317,25100.0
2013-06-24 15:10:00,82.3,82.34,82.24,82.34,12600.0,54.3779,54.4044,54.3383,54.4044,12600.0
2013-06-24 15:20:00,82.28,82.33,82.24,82.27,11800.0,54.3647,54.3978,54.3383,54.3581,11800.0
2013-06-24 15:30:00,82.25,82.3,82.15,82.3,34700.0,54.3449,54.3779,54.2788,54.3779,34700.0
2013-06-24 15:40:00,82.29,82.3,82.13,82.21,20900.0,54.3713,54.3779,54.2656,54.3185,20900.0
2013-06-24 15:50:00,82.22,82.27,82.19,82.25,10500.0,54.3251,54.3581,54.3053,54.3449,10500.0
2013-06-25 09:30:00,82.65,82.65,82.5,82.5,16900.0,54.6092,54.6092,54.5101,54.5101,16900.0
2013-06-25 09:40:00,82.55,82.57,82.55,82.55,3500.0,54.5431,54.5563,54.5431,54.5431,3500.0
2013-06-25 09:50:00,82.52,82.53,82.52,82.52,2300.0,54.5233,54.5299,54.5233,54.5233,2300.0
2013-06-25 10:00:00,82.5,82.52,82.27,82.27,5200.0,54.5101,54.5233,54.3581,54.3581,5200.0
2013-06-25 10:10:00,82.32,82.39,82.31,82.31,10400.0,54.3912,54.4374,54.3846,54.3846,10400.0
2013-06-25 10:20:00,82.31,82.31,82.22,82.28,4000.0,54.3846,54.3846,54.3251,54.3647,4000.0
2013-06-25 10:30:00,82.3,82.33,82.3,82.32,8800.0,54.3779,54.3978,54.3779,54.3912,8800.0
2013-06-25 10:40:00,82.35,82.5,82.35,82.5,2200.0,54.411,54.5101,54.411,54.5101,2200.0
2013-06-25 10:50:00,82.45,82.45,82.36,82.43,1900.0,54.4771,54.4771,54.4176,54.4638,1900.0
2013-06-25 11:00:00,82.43,82.43,82.38,82.43,1300.0,54.4638,54.4638,54.4308,54.4638,1300.0
2013-06-25 11:10:00,82.39,82.43,82.39,82.39,3100.0,54.4374,54.4638,54.4374,54.4374,3100.0
2013-06-25 11:20:00,82.38,82.43,82.38,82.42,3200.0,54.4308,54.4638,54.4308,54.4572,3200.0
2013-06-25 11:30:00,82.42,82.42,82.26,82.29,9000.0,54.4572,54.4572,54.3515,54.3713,9000.0
2013-06-25 11:40:00,82.3,82.31,82.26,82.31,5100.0,54.3779,54.3846,54.3515,54.3846,5100.0
2013-06-25 11:50:00,82.31,82.43,82.24,82.27,26000.0,54.3846,54.4638,54.3383,54.3581,26000.0
2013-06-25 12:00:00,82.27,82.44,82.27,82.31,35200.0,54.3581,54.4705,54.3581,54.3846,35200.0
2013-06-25 12:10:00,82.37,82.37,82.32,82.33,1300.0,54.4242,54.4242,54.3912,54.3978,1300.0
2013-06-25 12:20:00,82.31,82.45,82.31,82.34,6500.0,54.3846,54.4771,54.3846,54.4044,6500.0
2013-06-25 12:30:00,82.36,82.44,82.29,82.38,39400.0,54.4176,54.4705,54.3713,54.4308,39400.0
2013-06-25 12:40:00,82.38,82.5,82.36,82.42,9600.0,54.4308,54.5101,54.4176,54.4572,9600.0
2013-06-25 12:50:00,82.42,82.43,82.37,82.37,3300.0,54.4572,54.4638,54.4242,54.4242,3300.0
2013-06-25 13:00:00,82.35,82.37,82.3,82.34,9900.0,54.411,54.4242,54.3779,54.4044,9900.0
2013-06-25 13:10:00,82.29,82.32,82.25,82.29,16700.0,54.3713,54.3912,54.3449,54.3713,16700.0
2013-06-25 13:20:00,82.29,82.29,82.22,82.29,8200.0,54.3713,54.3713,54.3251,54.3713,8200.0
2013-06-25 13:30:00,82.24,82.29,82.24,82.29,5000.0,54.3383,54.3713,54.3383,54.3713,5000.0
2013-06-25 13:40:00,82.27,82.33,82.26,82.3,6700.0,54.3581,54.3978,54.3515,54.3779,6700.0
2013-06-25 13:50:00,82.29,82.33,82.28,82.28,6300.0,54.3713,54.3978,54.3647,54.3647,6300.0
2013-06-25 14:00:00,82.32,82.32,82.26,82.27,1900.0,54.3912,54.3912,54.3515,54.3581,1900.0
2013-06-25 14:10:00,82.3,82.36,82.27,82.34,13800.0,54.3779,54.4176,54.3581,54.4044,13800.0
2013-06-25 14:20:00,82.34,82.42,82.28,82.28,14900.0,54.4044,54.4572,54.3647,54.3647,14900.0
2013-06-25 14:30:00,82.39,82.4,82.28,82.37,3900.0,54.4374,54.444,54.3647,54.4242,3900.0
2013-06-25 14:40:00,82.33,82.4,82.29,82.3,3700.0,54.3978,54.444,54.3713,54.3779,3700.0
2013-06-25 14:50:00,82.32,82.36,82.27,82.29,26900.0,54.3912,54.4176,54.3581,54.3713,26900.0
2013-06-25 15:00:00,82.29,82.34,82.29,82.32,12900.0,54.3713,54.4044,54.3713,54.3912,12900.0
2013-06-25 15:10:00,82.34,82.47,82.33,82.36,19800.0,54.4044,54.4903,54.3978,54.4176,19800.0
2013-06-25 15:20:00,82.36,82.37,82.34,82.37,3100.0,54.4176,54.4242,54.4044,54.4242,3100.0
2013-06-25 15:30:00,82.35,82.43,82.34,82.37,3300.0,54.411,54.4638,54.4044,54.4242,3300.0
2013-06-25 15:40:00,82.36,82.43,82.34,82.38,3600.0,54.4176,54.4638,54.4044,54.4308,3600.0
2013-06-25 15:50:00,82.4,82.42,82.34,82.42,21300.0,54.444,54.4572,54.4044,54.4572,21300.0
2013-06-26 09:30:00,82.71,82.81,82.69,82.7,29700.0,54.6488,54.7149,54.6356,54.6422,29700.0
2013-06-26 09:40:00,82.71,82.99,82.71,82.99,145300.0,54.6488,54.8339,54.6488,54.8339,145300.0
2013-06-26 09:50:00,82.93,83.0,82.84,82.89,40600.0,54.7942,54.8405,54.7347,54.7678,40600.0
2013-06-26 10:00:00,82.94,82.96,82.8,82.8,3600.0,54.8008,54.814,54.7083,54.7083,3600.0
2013-06-26 10:10:00,82.84,82.84,82.78,82.8,60300.0,54.7347,54.7347,54.6951,54.7083,60300.0
2013-06-26 10:20:00,82.79,82.86,82.79,82.84,38500.0,54.7017,54.748,54.7017,54.7347,38500.0
2013-06-26 10:30:00,82.79,82.84,82.78,82.79,55500.0,54.7017,54.7347,54.6951,54.7017,55500.0
2013-06-26 10:40:00,82.79,82.8,82.72,82.72,135000.0,54.7017,54.7083,54.6555,54.6555,135000.0
2013-06-26 10:50:00,82.73,82.73,82.69,82.73,27400.0,54.6621,54.6621,54.6356,54.6621,27400.0
2013-06-26 11:00:00,82.69,82.72,82.61,82.61,29200.0,54.6356,54.6555,54.5828,54.5828,29200.0
2013-06-26 11:10:00,82.65,82.66,82.62,82.64,4000.0,54.6092,54.6158,54.5894,54.6026,4000.0
2013-06-26 11:20:00,82.64,82.64,82.6,82.62,1600.0,54.6026,54.6026,54.5762,54.5894,1600.0
2013-06-26 11:30:00,82.59,82.63,82.56,82.62,3700.0,54.5696,54.596,54.5497,54.5894,3700.0
2013-06-26 11:40:00,82.62,82.63,82.57,82.61,3700.0,54.5894,54.596,54.5563,54.5828,3700.0
2013-06-26 11:50:00,82.56,82.61,82.56,82.56,4400.0,54.5497,54.5828,54.5497,54.5497,4400.0
2013-06-26 12:00:00,82.56,82.56,82.53,82.53,2800.0,54.5497,54.5497,54.5299,54.5299,2800.0
2013-06-26 12:10:00,82.55,82.55,82.55,82.55,100.0,54.5431,54.5431,54.5431,54.5431,100.0
2013-06-26 12:20:00,82.55,82.6,82.52,82.6,3700.0,54.5431,54.5762,54.5233,54.5762,3700.0
2013-06-26 12:30:00,82.57,82.58,82.54,82.55,2800.0,54.5563,54.563,54.5365,54.5431,2800.0
2013-06-26 12:40:00,82.6,82.6,82.54,82.54,2200.0,54.5762,54.5762,54.5365,54.5365,2200.0
2013-06-26 12:50:00,82.58,82.58,82.52,82.52,3900.0,54.563,54.563,54.5233,54.5233,3900.0
2013-06-26 13:00:00,82.54,82.6,82.51,82.56,6500.0,54.5365,54.5762,54.5167,54.5497,6500.0
2013-06-26 13:10:00,82.58,82.72,82.56,82.66,7900.0,54.563,54.6555,54.5497,54.6158,7900.0
2013-06-26 13:20:00,82.71,82.81,82.62,82.79,7400.0,54.6488,54.7149,54.5894,54.7017,7400.0
2013-06-26 13:30:00,82.76,82.84,82.72,82.83,10100.0,54.6819,54.7347,54.6555,54.7281,10100.0
2013-06-26 13:40:00,82.8,82.86,82.68,82.78,2600.0,54.7083,54.748,54.629,54.6951,2600.0
2013-06-26 13:50:00,82.75,82.8,82.69,82.74,8400.0,54.6753,54.7083,54.6356,54.6687,8400.0
2013-06-26 14:00:00,82.8,82.82,82.72,82.8,14300.0,54.7083,54.7215,54.6555,54.7083,14300.0
2013-06-26 14:10:00,82.8,82.8,82.73,82.78,1500.0,54.7083,54.7083,54.6621,54.6951,1500.0
2013-06-26 14:20:00,82.73,82.8,82.73,82.74,5400.0,54.6621,54.7083,54.6621,54.6687,5400.0
2013-06-26 14:30:00,82.74,82.8,82.74,82.75,1800.0,54.6687,54.7083,54.6687,54.6753,1800.0
2013-06-26 14:40:00,82.8,82.86,82.76,82.86,1900.0,54.7083,54.748,54.6819,54.748,1900.0
2013-06-26 14:50:00,82.76,82.87,82.76,82.86,11100.0,54.6819,54.7546,54.6819,54.748,11100.0
2013-06-26 15:00:00,82.88,82.92,82.81,82.81,17700.0,54.7612,54.7876,54.7149,54.7149,17700.0
2013-06-26 15:10:00,82.84,82.85,82.8,82.85,7500.0,54.7347,54.7413,54.7083,54.7413,7500.0
2013-06-26 15:20:00,82.88,82.88,82.77,82.79,5800.0,54.7612,54.7612,54.6885,54.7017,5800.0
2013-06-26 15:30:00,82.81,82.87,82.77,82.86,5400.0,54.7149,54.7546,54.6885,54.748,5400.0
2013-06-26 15:40:00,82.85,82.9,82.83,82.83,8200.0,54.7413,54.7744,54.7281,54.7281,8200.0
2013-06-26 15:50:00,82.85,82.9,82.81,82.89,17000.0,54.7413,54.7744,54.7149,54.7678,17000.0
2013-06-27 09:30:00,83.16,83.23,83.14,83.22,5500.0,54.9462,54.9924,54.933,54.9858,5500.0
2013-06-27 09:40:00,83.23,83.23,83.16,83.2,800.0,54.9924,54.9924,54.9462,54.9726,800.0
2013-06-27 09:50:00,83.2,83.23,83.08,83.11,3000.0,54.9726,54.9924,54.8933,54.9131,3000.0
2013-06-27 10:00:00,83.11,83.13,83.01,83.11,7400.0,54.9131,54.9264,54.8471,54.9131,7400.0
2013-06-27 10:10:00,83.08,83.17,83.08,83.14,2600.0,54.8933,54.9528,54.8933,54.933,2600.0
2013-06-27 10:20:00,83.1,83.15,83.01,83.15,2200.0,54.9065,54.9396,54.8471,54.9396,2200.0
2013-06-27 10:30:00,83.11,83.11,83.07,83.1,1700.0,54.9131,54.9131,54.8867,54.9065,1700.0
2013-06-27 10:40:00,83.1,83.12,83.05,83.06,3900.0,54.9065,54.9197,54.8735,54.8801,3900.0
2013-06-27 10:50:00,83.08,83.15,83.08,83.15,3800.0,54.8933,54.9396,54.8933,54.9396,3800.0
2013-06-27 11:00:00,83.09,83.18,83.09,83.14,8200.0,54.8999,54.9594,54.8999,54.933,8200.0
2013-06-27 11:10:00,83.17,83.18,83.14,83.18,4400.0,54.9528,54.9594,54.933,54.9594,4400.0
2013-06-27 11:20:00,83.17,83.18,83.12,83.18,88600.0,54.9528,54.9594,54.9197,54.9594,88600.0
2013-06-27 11:30:00,83.22,83.22,83.16,83.17,5300.0,54.9858,54.9858,54.9462,54.9528,5300.0
2013-06-27 11:40:00,83.17,83.23,83.16,83.21,7200.0,54.9528,54.9924,54.9462,54.9792,7200.0
2013-06-27 11:50:00,83.21,83.23,83.18,83.22,4500.0,54.9792,54.9924,54.9594,54.9858,4500.0
2013-06-27 12:00:00,83.21,83.22,83.15,83.15,9900.0,54.9792,54.9858,54.9396,54.9396,9900.0
2013-06-27 12:10:00,83.15,83.18,83.14,83.16,6800.0,54.9396,54.9594,54.933,54.9462,6800.0
2013-06-27 12:20:00,83.17,83.22,83.16,83.22,4600.0,54.9528,54.9858,54.9462,54.9858,4600.0
2013-06-27 12:30:00,83.25,83.25,83.22,83.25,1300.0,55.0056,55.0056,54.9858,55.0056,1300.0
2013-06-27 12:40:00,83.25,83.25,83.22,83.22,600.0,55.0056,55.0056,54.9858,54.9858,600.0
2013-06-27 12:50:00,83.22,83.23,83.2,83.21,2300.0,54.9858,54.9924,54.9726,54.9792,2300.0
2013-06-27 13:00:00,83.24,83.41,83.24,83.41,8100.0,54.999,55.1114,54.999,55.1114,8100.0
2013-06-27 13:10:00,83.33,83.4,83.33,83.4,1100.0,55.0585,55.1047,55.0585,55.1047,1100.0
2013-06-27 13:20:00,83.4,83.41,83.34,83.34,2300.0,55.1047,55.1114,55.0651,55.0651,2300.0
2013-06-27 13:30:00,83.42,83.43,83.38,83.42,4500.0,55.118,55.1246,55.0915,55.118,4500.0
2013-06-27 13:40:00,83.42,83.44,83.37,83.38,2900.0,55.118,55.1312,55.0849,55.0915,2900.0
2013-06-27 13:50:00,83.38,83.38,83.2,83.2,4200.0,55.0915,55.0915,54.9726,54.9726,4200.0
2013-06-27 14:00:00,83.31,83.32,83.21,83.23,8200.0,55.0453,55.0519,54.9792,54.9924,8200.0
2013-06-27 14:10:00,83.33,83.33,83.23,83.28,3700.0,55.0585,55.0585,54.9924,55.0255,3700.0
2013-06-27 14:20:00,83.33,83.33,83.26,83.3,8900.0,55.0585,55.0585,55.0122,55.0387,8900.0
2013-06-27 14:30:00,83.32,83.35,83.3,83.31,6300.0,55.0519,55.0717,55.0387,55.0453,6300.0
2013-06-27 14:40:00,83.31,83.34,83.27,83.34,2200.0,55.0453,55.0651,55.0189,55.0651,2200.0
2013-06-27 14:50:00,83.29,83.33,83.29,83.29,1900.0,55.0321,55.0585,55.0321,55.0321,1900.0
2013-06-27 15:00:00,83.3,83.34,83.3,83.31,1100.0,55.0387,55.0651,55.0387,55.0453,1100.0
2013-06-27 15:10:00,83.33,83.35,83.31,83.34,6000.0,55.0585,55.0717,55.0453,55.0651,6000.0
2013-06-27 15:20:00,83.37,83.37,83.28,83.3,10300.0,55.0849,55.0849,55.0255,55.0387,10300.0
2013-06-27 15:30:00,83.35,83.37,83.28,83.37,1000.0,55.0717,55.0849,55.0255,55.0849,1000.0
2013-06-27 15:40:00,83.36,83.36,83.3,83.35,4900.0,55.0783,55.0783,55.0387,55.0717,4900.0
2013-06-27 15:50:00,83.31,83.35,83.31,83.35,7600.0,55.0453,55.0717,55.0453,55.0717,7600.0
2013-06-28 09:30:00,82.97,82.97,82.81,82.81,11300.0,54.9653,54.9653,54.8593,54.8593,11300.0
2013-06-28 09:40:00,82.94,83.04,82.84,82.84,3100.0,54.9454,55.0116,54.8791,54.8791,3100.0
2013-06-28 09:50:00,82.84,82.97,82.8,82.85,5900.0,54.8791,54.9653,54.8526,54.8858,5900.0
2013-06-28 10:00:00,82.86,82.95,82.83,82.94,7700.0,54.8924,54.952,54.8725,54.9454,7700.0
2013-06-28 10:10:00,82.98,83.01,82.94,82.94,1600.0,54.9719,54.9918,54.9454,54.9454,1600.0
2013-06-28 10:20:00,83.0,83.0,82.94,82.97,600.0,54.9851,54.9851,54.9454,54.9653,600.0
2013-06-28 10:30:00,82.99,83.01,82.94,82.98,1400.0,54.9785,54.9918,54.9454,54.9719,1400.0
2013-06-28 10:40:00,82.95,83.01,82.95,82.99,4300.0,54.952,54.9918,54.952,54.9785,4300.0
2013-06-28 10:50:00,82.99,83.02,82.96,83.02,1400.0,54.9785,54.9984,54.9586,54.9984,1400.0
2013-06-28 11:00:00,83.02,83.1,83.02,83.04,2600.0,54.9984,55.0514,54.9984,55.0116,2600.0
2013-06-28 11:10:00,83.1,83.15,83.04,83.05,3000.0,55.0514,55.0845,55.0116,55.0183,3000.0
2013-06-28 11:20:00,83.06,83.17,83.06,83.06,3100.0,55.0249,55.0978,55.0249,55.0249,3100.0
2013-06-28 11:30:00,83.09,83.16,83.05,83.05,2300.0,55.0448,55.0911,55.0183,55.0183,2300.0
2013-06-28 11:40:00,83.09,83.09,83.03,83.03,3700.0,55.0448,55.0448,55.005,55.005,3700.0
2013-06-28 11:50:00,83.06,83.14,83.02,83.12,4600.0,55.0249,55.0779,54.9984,55.0646,4600.0
2013-06-28 12:00:00,83.12,83.12,82.95,82.97,21300.0,55.0646,55.0646,54.952,54.9653,21300.0
2013-06-28 12:10:00,82.97,83.08,82.91,82.93,9500.0,54.9653,55.0381,54.9255,54.9388,9500.0
2013-06-28 12:20:00,83.02,83.03,82.94,83.01,2500.0,54.9984,55.005,54.9454,54.9918,2500.0
2013-06-28 12:30:00,83.02,83.03,82.95,83.03,1400.0,54.9984,55.005,54.952,55.005,1400.0
2013-06-28 12:40:00,82.95,82.96,82.92,82.93,11100.0,54.952,54.9586,54.9321,54.9388,11100.0
2013-06-28 12:50:00,82.93,82.95,82.91,82.93,6300.0,54.9388,54.952,54.9255,54.9388,6300.0
2013-06-28 13:00:00,82.9,82.96,82.87,82.96,7300.0,54.9189,54.9586,54.899,54.9586,7300.0
2013-06-28 13:10:00,82.98,82.98,82.91,82.96,3800.0,54.9719,54.9719,54.9255,54.9586,3800.0
2013-06-28 13:20:00,82.97,82.97,82.93,82.94,2800.0,54.9653,54.9653,54.9388,54.9454,2800.0
2013-06-28 13:30:00,82.95,82.98,82.94,82.96,9800.0,54.952,54.9719,54.9454,54.9586,9800.0
2013-06-28 13:40:00,82.96,82.97,82.92,82.93,5100.0,54.9586,54.9653,54.9321,54.9388,5100.0
2013-06-28 13:50:00,82.95,82.97,82.92,82.94,3800.0,54.952,54.9653,54.9321,54.9454,3800.0
2013-06-28 14:00:00,82.96,83.0,82.94,83.0,5400.0,54.9586,54.9851,54.9454,54.9851,5400.0
2013-06-28 14:10:00,83.0,83.05,83.0,83.05,5100.0,54.9851,55.0183,54.9851,55.0183,5100.0
2013-06-28 14:20:00,83.02,83.06,82.98,83.01,4400.0,54.9984,55.0249,54.9719,54.9918,4400.0
2013-06-28 14:30:00,83.02,83.06,83.02,83.06,5100.0,54.9984,55.0249,54.9984,55.0249,5100.0
2013-06-28 14:40:00,83.07,83.09,83.06,83.08,7200.0,55.0315,55.0448,55.0249,55.0381,7200.0
2013-06-28 14:50:00,83.1,83.18,83.09,83.11,9300.0,55.0514,55.1044,55.0448,55.058,9300.0
2013-06-28 15:00:00,83.17,83.17,83.08,83.09,5300.0,55.0978,55.0978,55.0381,55.0448,5300.0
2013-06-28 15:10:00,83.08,83.08,83.0,83.02,3800.0,55.0381,55.0381,54.9851,54.9984,3800.0
2013-06-28 15:20:00,83.04,83.04,83.0,83.04,9600.0,55.0116,55.0116,54.9851,55.0116,9600.0
2013-06-28 15:30:00,83.04,83.08,83.03,83.07,10000.0,55.0116,55.0381,55.005,55.0315,10000.0
2013-06-28 15:40:00,83.07,83.1,83.02,83.02,5600.0,55.0315,55.0514,54.9984,54.9984,5600.0
2013-06-28 15:50:00,83.02,83.1,83.01,83.01,6000.0,54.9984,55.0514,54.9918,54.9918,6000.0
2013-07-01 09:30:00,83.21,83.21,83.05,83.13,11300.0,55.1243,55.1243,55.0183,55.0713,11300.0
2013-07-01 09:40:00,83.09,83.13,83.09,83.13,900.0,55.0448,55.0713,55.0448,55.0713,900.0
2013-07-01 09:50:00,83.08,83.18,83.08,83.09,4500.0,55.0381,55.1044,55.0381,55.0448,4500.0
2013-07-01 10:00:00,83.1,83.24,83.08,83.24,7200.0,55.0514,55.1441,55.0381,55.1441,7200.0
2013-07-01 10:10:00,83.24,83.24,83.17,83.22,4400.0,55.1441,55.1441,55.0978,55.1309,4400.0
2013-07-01 10:20:00,83.2,83.23,83.06,83.11,16000.0,55.1176,55.1375,55.0249,55.058,16000.0
2013-07-01 10:30:00,83.2,83.24,83.09,83.24,1200.0,55.1176,55.1441,55.0448,55.1441,1200.0
2013-07-01 10:40:00,83.24,83.24,83.09,83.23,11000.0,55.1441,55.1441,55.0448,55.1375,11000.0
2013-07-01 10:50:00,83.23,83.33,83.2,83.28,5200.0,55.1375,55.2038,55.1176,55.1706,5200.0
2013-07-01 11:00:00,83.27,83.33,83.15,83.2,4200.0,55.164,55.2038,55.0845,55.1176,4200.0
2013-07-01 11:10:00,83.33,83.33,83.2,83.3,7800.0,55.2038,55.2038,55.1176,55.1839,7800.0
2013-07-01 11:20:00,83.32,83.34,83.18,83.22,18300.0,55.1971,55.2104,55.1044,55.1309,18300.0
2013-07-01 11:30:00,83.29,83.3,83.22,83.26,5500.0,55.1773,55.1839,55.1309,55.1574,5500.0
2013-07-01 11:40:00,83.26,83.3,83.22,83.27,6600.0,55.1574,55.1839,55.1309,55.164,6600.0
2013-07-01 11:50:00,83.3,83.3,83.23,83.23,2800.0,55.1839,55.1839,55.1375,55.1375,2800.0
2013-07-01 12:00:00,83.28,83.28,83.22,83.25,10700.0,55.1706,55.1706,55.1309,55.1508,10700.0
2013-07-01 12:10:00,83.25,83.27,83.22,83.23,4200.0,55.1508,55.164,55.1309,55.1375,4200.0
2013-07-01 12:20:00,83.25,83.25,83.11,83.2,11200.0,55.1508,55.1508,55.058,55.1176,11200.0
2013-07-01 12:30:00,83.2,83.26,83.17,83.25,9700.0,55.1176,55.1574,55.0978,55.1508,9700.0
2013-07-01 12:40:00,83.23,83.29,83.23,83.29,3600.0,55.1375,55.1773,55.1375,55.1773,3600.0
2013-07-01 12:50:00,83.3,83.3,83.25,83.28,2400.0,55.1839,55.1839,55.1508,55.1706,2400.0
2013-07-01 13:00:00,83.27,83.31,83.2,83.29,15100.0,55.164,55.1905,55.1176,55.1773,15100.0
2013-07-01 13:10:00,83.32,83.33,83.23,83.29,25000.0,55.1971,55.2038,55.1375,55.1773,25000.0
2013-07-01 13:20:00,83.29,83.36,83.29,83.36,9900.0,55.1773,55.2236,55.1773,55.2236,9900.0
2013-07-01 13:30:00,83.32,83.35,83.28,83.29,8500.0,55.1971,55.217,55.1706,55.1773,8500.0
2013-07-01 13:40:00,83.32,83.33,83.27,83.27,2600.0,55.1971,55.2038,55.164,55.164,2600.0
2013-07-01 13:50:00,83.27,83.31,83.22,83.31,3500.0,55.164,55.1905,55.1309,55.1905,3500.0
2013-07-01 14:00:00,83.31,83.35,83.25,83.29,16600.0,55.1905,55.217,55.1508,55.1773,16600.0
2013-07-01 14:10:00,83.3,83.32,83.2,83.26,17100.0,55.1839,55.1971,55.1176,55.1574,17100.0
2013-07-01 14:20:00,83.22,83.29,83.2,83.29,11700.0,55.1309,55.1773,55.1176,55.1773,11700.0
2013-07-01 14:30:00,83.29,83.29,83.2,83.29,6600.0,55.1773,55.1773,55.1176,55.1773,6600.0
2013-07-01 14:40:00,83.23,83.29,83.22,83.29,6800.0,55.1375,55.1773,55.1309,55.1773,6800.0
2013-07-01 14:50:00,83.25,83.29,83.22,83.26,6600.0,55.1508,55.1773,55.1309,55.1574,6600.0
2013-07-01 15:00:00,83.28,83.32,83.22,83.24,7000.0,55.1706,55.1971,55.1309,55.1441,7000.0
2013-07-01 15:10:00,83.32,83.34,83.23,83.32,45300.0,55.1971,55.2104,55.1375,55.1971,45300.0
2013-07-01 15:20:00,83.32,83.35,83.24,83.31,26000.0,55.1971,55.217,55.1441,55.1905,26000.0
2013-07-01 15:30:00,83.3,83.37,83.24,83.34,25200.0,55.1839,55.2303,55.1441,55.2104,25200.0
2013-07-01 15:40:00,83.33,83.35,83.33,83.33,6500.0,55.2038,55.217,55.2038,55.2038,6500.0
2013-07-01 15:50:00,83.33,83.37,83.3,83.37,9800.0,55.2038,55.2303,55.1839,55.2303,9800.0
2013-07-02 09:30:00,83.23,83.41,83.23,83.24,7800.0,55.1375,55.2568,55.1375,55.1441,7800.0
2013-07-02 09:40:00,83.27,83.37,83.26,83.37,1900.0,55.164,55.2303,55.1574,55.2303,1900.0
2013-07-02 09:50:00,83.41,83.45,83.33,83.4,5600.0,55.2568,55.2833,55.2038,55.2501,5600.0
2013-07-02 10:00:00,83.39,83.46,83.38,83.43,2900.0,55.2435,55.2899,55.2369,55.27,2900.0
2013-07-02 10:10:00,83.4,83.46,83.36,83.36,2500.0,55.2501,55.2899,55.2236,55.2236,2500.0
2013-07-02 10:20:00,83.36,83.46,83.36,83.39,500.0,55.2236,55.2899,55.2236,55.2435,500.0
2013-07-02 10:30:00,83.42,83.46,83.4,83.4,3200.0,55.2634,55.2899,55.2501,55.2501,3200.0
2013-07-02 10:40:00,83.39,83.46,83.39,83.44,3100.0,55.2435,55.2899,55.2435,55.2766,3100.0
2013-07-02 10:50:00,83.46,83.46,83.39,83.39,3400.0,55.2899,55.2899,55.2435,55.2435,3400.0
2013-07-02 11:00:00,83.43,83.45,83.39,83.45,1400.0,55.27,55.2833,55.2435,55.2833,1400.0
2013-07-02 11:10:00,83.4,83.4,83.31,83.34,3100.0,55.2501,55.2501,55.1905,55.2104,3100.0
2013-07-02 11:20:00,83.31,83.35,83.31,83.35,5100.0,55.1905,55.217,55.1905,55.217,5100.0
2013-07-02 11:30:00,83.35,83.35,83.32,83.32,1500.0,55.217,55.217,55.1971,55.1971,1500.0
2013-07-02 11:40:00,83.31,83.33,83.31,83.32,300.0,55.1905,55.2038,55.1905,55.1971,300.0
2013-07-02 11:50:00,83.37,83.41,83.32,83.37,4100.0,55.2303,55.2568,55.1971,55.2303,4100.0
2013-07-02 12:00:00,83.42,83.42,83.35,83.35,1700.0,55.2634,55.2634,55.217,55.217,1700.0
2013-07-02 12:10:00,83.41,83.41,83.33,83.33,700.0,55.2568,55.2568,55.2038,55.2038,700.0
2013-07-02 12:20:00,83.32,83.41,83.32,83.41,1800.0,55.1971,55.2568,55.1971,55.2568,1800.0
2013-07-02 12:30:00,83.4,83.41,83.4,83.41,600.0,55.2501,55.2568,55.2501,55.2568,600.0
2013-07-02 12:40:00,83.41,83.47,83.33,83.44,8200.0,55.2568,55.2965,55.2038,55.2766,8200.0
2013-07-02 12:50:00,83.44,83.44,83.32,83.39,5300.0,55.2766,55.2766,55.1971,55.2435,5300.0
2013-07-02 13:00:00,83.34,83.39,83.33,83.33,2300.0,55.2104,55.2435,55.2038,55.2038,2300.0
2013-07-02 13:10:00,83.39,83.39,83.33,83.38,500.0,55.2435,55.2435,55.2038,55.2369,500.0
2013-07-02 13:20:00,83.37,83.39,83.33,83.38,2800.0,55.2303,55.2435,55.2038,55.2369,2800.0
2013-07-02 13:30:00,83.36,83.39,83.3,83.38,21100.0,55.2236,55.2435,55.1839,55.2369,21100.0
2013-07-02 13:40:00,83.39,83.39,83.35,83.39,3300.0,55.2435,55.2435,55.217,55.2435,3300.0
2013-07-02 13:50:00,83.39,83.39,83.35,83.37,4100.0,55.2435,55.2435,55.217,55.2303,4100.0
2013-07-02 14:00:00,83.39,83.39,83.37,83.37,3000.0,55.2435,55.2435,55.2303,55.2303,3000.0
2013-07-02 14:10:00,83.39,83.41,83.36,83.41,13500.0,55.2435,55.2568,55.2236,55.2568,13500.0
2013-07-02 14:20:00,83.43,83.47,83.42,83.47,3800.0,55.27,55.2965,55.2634,55.2965,3800.0
2013-07-02 14:30:00,83.49,83.49,83.47,83.48,2600.0,55.3097,55.3097,55.2965,55.3031,2600.0
2013-07-02 14:40:00,83.48,83.49,83.4,83.4,4500.0,55.3031,55.3097,55.2501,55.2501,4500.0
2013-07-02 14:50:00,83.4,83.44,83.39,83.4,5400.0,55.2501,55.2766,55.2435,55.2501,5400.0
2013-07-02 15:00:00,83.45,83.48,83.39,83.43,12000.0,55.2833,55.3031,55.2435,55.27,12000.0
2013-07-02 15:10:00,83.41,83.43,83.39,83.42,4700.0,55.2568,55.27,55.2435,55.2634,4700.0
2013-07-02 15:20:00,83.4,83.43,83.4,83.42,3500.0,55.2501,55.27,55.2501,55.2634,3500.0
2013-07-02 15:30:00,83.4,83.46,83.4,83.41,1800.0,55.2501,55.2899,55.2501,55.2568,1800.0
2013-07-02 15:40:00,83.44,83.44,83.39,83.4,4700.0,55.2766,55.2766,55.2435,55.2501,4700.0
2013-07-02 15:50:00,83.41,83.44,83.38,83.4,5300.0,55.2568,55.2766,55.2369,55.2501,5300.0
2013-07-03 09:30:00,83.44,83.46,83.34,83.34,5200.0,55.2766,55.2899,55.2104,55.2104,5200.0
2013-07-03 09:40:00,83.43,83.44,83.4,83.4,1400.0,55.27,55.2766,55.2501,55.2501,1400.0
2013-07-03 09:50:00,83.45,83.45,83.35,83.42,3000.0,55.2833,55.2833,55.217,55.2634,3000.0
2013-07-03 10:00:00,83.43,83.47,83.43,83.47,1000.0,55.27,55.2965,55.27,55.2965,1000.0
2013-07-03 10:10:00,83.47,83.53,83.43,83.51,12500.0,55.2965,55.3362,55.27,55.323,12500.0
2013-07-03 10:20:00,83.52,83.54,83.48,83.52,1800.0,55.3296,55.3429,55.3031,55.3296,1800.0
2013-07-03 10:30:00,83.48,83.54,83.48,83.48,5000.0,55.3031,55.3429,55.3031,55.3031,5000.0
2013-07-03 10:40:00,83.47,83.47,83.41,83.41,1400.0,55.2965,55.2965,55.2568,55.2568,1400.0
2013-07-03 10:50:00,83.5,83.5,83.42,83.46,4600.0,55.3164,55.3164,55.2634,55.2899,4600.0
2013-07-03 11:00:00,83.47,83.49,83.43,83.43,1900.0,55.2965,55.3097,55.27,55.27,1900.0
2013-07-03 11:10:00,83.43,83.48,83.43,83.46,4200.0,55.27,55.3031,55.27,55.2899,4200.0
2013-07-03 11:20:00,83.44,83.47,83.42,83.42,9900.0,55.2766,55.2965,55.2634,55.2634,9900.0
2013-07-03 11:30:00,83.42,83.42,83.36,83.39,4200.0,55.2634,55.2634,55.2236,55.2435,4200.0
2013-07-03 11:40:00,83.35,83.41,83.34,83.41,4000.0,55.217,55.2568,55.2104,55.2568,4000.0
2013-07-03 11:50:00,83.39,83.42,83.34,83.42,21300.0,55.2435,55.2634,55.2104,55.2634,21300.0
2013-07-03 12:00:00,83.38,83.42,83.37,83.37,5400.0,55.2369,55.2634,55.2303,55.2303,5400.0
2013-07-03 12:10:00,83.41,83.42,83.35,83.36,6200.0,55.2568,55.2634,55.217,55.2236,6200.0
2013-07-03 12:20:00,83.42,83.42,83.36,83.38,1900.0,55.2634,55.2634,55.2236,55.2369,1900.0
2013-07-03 12:30:00,83.4,83.42,83.35,83.36,6200.0,55.2501,55.2634,55.217,55.2236,6200.0
2013-07-03 12:40:00,83.35,83.38,83.34,83.37,4300.0,55.217,55.2369,55.2104,55.2303,4300.0
2013-07-03 12:50:00,83.38,83.38,83.32,83.38,9200.0,55.2369,55.2369,55.1971,55.2369,9200.0
2013-07-05 09:30:00,82.12,82.12,81.79,82.08,20600.0,54.4022,54.4022,54.1835,54.3757,20600.0
2013-07-05 09:40:00,82.0,82.09,82.0,82.01,1000.0,54.3227,54.3823,54.3227,54.3293,1000.0
2013-07-05 09:50:00,82.06,82.06,81.95,81.95,6400.0,54.3624,54.3624,54.2895,54.2895,6400.0
2013-07-05 10:00:00,81.95,81.99,81.9,81.98,7100.0,54.2895,54.316,54.2564,54.3094,7100.0
2013-07-05 10:10:00,81.96,82.08,81.96,82.07,7000.0,54.2962,54.3757,54.2962,54.369,7000.0
2013-07-05 10:20:00,82.02,82.04,81.93,81.94,8500.0,54.3359,54.3492,54.2763,54.2829,8500.0
2013-07-05 10:30:00,82.01,82.04,81.94,82.0,10500.0,54.3293,54.3492,54.2829,54.3227,10500.0
2013-07-05 10:40:00,82.08,82.08,81.98,82.07,2900.0,54.3757,54.3757,54.3094,54.369,2900.0
2013-07-05 10:50:00,82.03,82.08,82.02,82.05,2200.0,54.3425,54.3757,54.3359,54.3558,2200.0
2013-07-05 11:00:00,82.1,82.1,82.04,82.05,1300.0,54.3889,54.3889,54.3492,54.3558,1300.0
2013-07-05 11:10:00,82.08,82.11,81.95,81.97,20400.0,54.3757,54.3955,54.2895,54.3028,20400.0
2013-07-05 11:20:00,81.97,82.0,81.97,81.97,10700.0,54.3028,54.3227,54.3028,54.3028,10700.0
2013-07-05 11:30:00,82.0,82.02,81.97,82.02,1500.0,54.3227,54.3359,54.3028,54.3359,1500.0
2013-07-05 11:40:00,82.05,82.06,82.05,82.06,200.0,54.3558,54.3624,54.3558,54.3624,200.0
2013-07-05 11:50:00,82.07,82.1,82.03,82.1,300.0,54.369,54.3889,54.3425,54.3889,300.0
2013-07-05 12:00:00,81.99,82.1,81.97,81.98,9000.0,54.316,54.3889,54.3028,54.3094,9000.0
2013-07-05 12:10:00,81.98,82.06,81.98,82.06,2000.0,54.3094,54.3624,54.3094,54.3624,2000.0
2013-07-05 12:20:00,82.01,82.01,81.99,82.01,1000.0,54.3293,54.3293,54.316,54.3293,1000.0
2013-07-05 12:30:00,81.99,82.01,81.99,81.99,2000.0,54.316,54.3293,54.316,54.316,2000.0
2013-07-05 12:40:00,81.99,82.01,81.99,81.99,1800.0,54.316,54.3293,54.316,54.316,1800.0
2013-07-05 12:50:00,82.02,82.1,81.98,81.99,11800.0,54.3359,54.3889,54.3094,54.316,11800.0
2013-07-05 13:00:00,81.99,82.03,81.99,82.03,2300.0,54.316,54.3425,54.316,54.3425,2300.0
2013-07-05 13:10:00,82.01,82.11,82.01,82.08,700.0,54.3293,54.3955,54.3293,54.3757,700.0
2013-07-05 13:20:00,82.0,82.07,82.0,82.01,1100.0,54.3227,54.369,54.3227,54.3293,1100.0
2013-07-05 13:30:00,82.07,82.07,82.0,82.01,2300.0,54.369,54.369,54.3227,54.3293,2300.0
2013-07-05 13:40:00,82.04,82.1,82.01,82.07,1600.0,54.3492,54.3889,54.3293,54.369,1600.0
2013-07-05 13:50:00,82.02,82.12,82.02,82.12,4500.0,54.3359,54.4022,54.3359,54.4022,4500.0
2013-07-05 14:00:00,82.05,82.12,82.02,82.12,6100.0,54.3558,54.4022,54.3359,54.4022,6100.0
2013-07-05 14:10:00,82.09,82.11,82.05,82.1,8100.0,54.3823,54.3955,54.3558,54.3889,8100.0
2013-07-05 14:20:00,82.06,82.06,82.05,82.06,6600.0,54.3624,54.3624,54.3558,54.3624,6600.0
2013-07-05 14:30:00,82.05,82.05,82.0,82.02,8700.0,54.3558,54.3558,54.3227,54.3359,8700.0
2013-07-05 14:40:00,82.02,82.02,81.99,81.99,11000.0,54.3359,54.3359,54.316,54.316,11000.0
2013-07-05 14:50:00,81.93,81.95,81.88,81.9,6900.0,54.2763,54.2895,54.2432,54.2564,6900.0
2013-07-05 15:00:00,81.89,81.96,81.89,81.93,9200.0,54.2498,54.2962,54.2498,54.2763,9200.0
2013-07-05 15:10:00,81.94,81.96,81.94,81.94,3100.0,54.2829,54.2962,54.2829,54.2829,3100.0
2013-07-05 15:20:00,81.95,81.95,81.92,81.95,7000.0,54.2895,54.2895,54.2697,54.2895,7000.0
2013-07-05 15:30:00,81.93,81.96,81.93,81.93,4300.0,54.2763,54.2962,54.2763,54.2763,4300.0
2013-07-05 15:40:00,81.93,81.98,81.93,81.98,9000.0,54.2763,54.3094,54.2763,54.3094,9000.0
2013-07-05 15:50:00,81.94,81.99,81.9,81.9,17200.0,54.2829,54.316,54.2564,54.2564,17200.0
2013-07-08 09:30:00,82.27,82.34,82.27,82.34,57200.0,54.5015,54.5479,54.5015,54.5479,57200.0
2013-07-08 09:40:00,82.39,82.39,82.32,82.36,6200.0,54.581,54.581,54.5347,54.5612,6200.0
2013-07-08 09:50:00,82.36,82.37,82.33,82.33,3900.0,54.5612,54.5678,54.5413,54.5413,3900.0
2013-07-08 10:00:00,82.36,82.4,82.34,82.34,9100.0,54.5612,54.5877,54.5479,54.5479,9100.0
2013-07-08 10:10:00,82.34,82.36,82.33,82.36,2400.0,54.5479,54.5612,54.5413,54.5612,2400.0
2013-07-08 10:20:00,82.36,82.41,82.36,82.38,7000.0,54.5612,54.5943,54.5612,54.5744,7000.0
2013-07-08 10:30:00,82.39,82.45,82.39,82.43,3300.0,54.581,54.6208,54.581,54.6075,3300.0
2013-07-08 10:40:00,82.46,82.46,82.41,82.45,1800.0,54.6274,54.6274,54.5943,54.6208,1800.0
2013-07-08 10:50:00,82.43,82.46,82.39,82.39,5900.0,54.6075,54.6274,54.581,54.581,5900.0
2013-07-08 11:00:00,82.4,82.42,82.36,82.41,2800.0,54.5877,54.6009,54.5612,54.5943,2800.0
2013-07-08 11:10:00,82.4,82.46,82.4,82.41,5700.0,54.5877,54.6274,54.5877,54.5943,5700.0
2013-07-08 11:20:00,82.39,82.47,82.39,82.4,2600.0,54.581,54.634,54.581,54.5877,2600.0
2013-07-08 11:30:00,82.4,82.44,82.38,82.43,5500.0,54.5877,54.6142,54.5744,54.6075,5500.0
2013-07-08 11:40:00,82.39,82.44,82.35,82.38,5900.0,54.581,54.6142,54.5545,54.5744,5900.0
2013-07-08 11:50:00,82.34,82.44,82.34,82.39,4300.0,54.5479,54.6142,54.5479,54.581,4300.0
2013-07-08 12:00:00,82.36,82.42,82.34,82.42,3100.0,54.5612,54.6009,54.5479,54.6009,3100.0
2013-07-08 12:10:00,82.35,82.42,82.35,82.41,2500.0,54.5545,54.6009,54.5545,54.5943,2500.0
2013-07-08 12:20:00,82.42,82.46,82.41,82.43,3000.0,54.6009,54.6274,54.5943,54.6075,3000.0
2013-07-08 12:30:00,82.43,82.46,82.39,82.46,2400.0,54.6075,54.6274,54.581,54.6274,2400.0
2013-07-08 12:40:00,82.43,82.46,82.42,82.42,2900.0,54.6075,54.6274,54.6009,54.6009,2900.0
2013-07-08 12:50:00,82.42,82.45,82.39,82.45,5300.0,54.6009,54.6208,54.581,54.6208,5300.0
2013-07-08 13:00:00,82.4,82.46,82.4,82.46,12700.0,54.5877,54.6274,54.5877,54.6274,12700.0
2013-07-08 13:10:00,82.42,82.46,82.4,82.4,2800.0,54.6009,54.6274,54.5877,54.5877,2800.0
2013-07-08 13:20:00,82.4,82.46,82.4,82.45,3800.0,54.5877,54.6274,54.5877,54.6208,3800.0
2013-07-08 13:30:00,82.44,82.44,82.44,82.44,400.0,54.6142,54.6142,54.6142,54.6142,400.0
2013-07-08 13:40:00,82.43,82.46,82.42,82.43,4400.0,54.6075,54.6274,54.6009,54.6075,4400.0
2013-07-08 13:50:00,82.46,82.46,82.42,82.42,6800.0,54.6274,54.6274,54.6009,54.6009,6800.0
2013-07-08 14:00:00,82.46,82.5,82.43,82.5,10800.0,54.6274,54.6539,54.6075,54.6539,10800.0
2013-07-08 14:10:00,82.49,82.54,82.48,82.5,9000.0,54.6473,54.6804,54.6407,54.6539,9000.0
2013-07-08 14:20:00,82.5,82.58,82.48,82.58,12000.0,54.6539,54.7069,54.6407,54.7069,12000.0
2013-07-08 14:30:00,82.58,82.64,82.58,82.64,8400.0,54.7069,54.7466,54.7069,54.7466,8400.0
2013-07-08 14:40:00,82.63,82.63,82.55,82.63,42600.0,54.74,54.74,54.687,54.74,42600.0
2013-07-08 14:50:00,82.61,82.62,82.57,82.58,16000.0,54.7268,54.7334,54.7003,54.7069,16000.0
2013-07-08 15:00:00,82.56,82.65,82.56,82.58,22200.0,54.6937,54.7533,54.6937,54.7069,22200.0
2013-07-08 15:10:00,82.61,82.63,82.52,82.57,12100.0,54.7268,54.74,54.6672,54.7003,12100.0
2013-07-08 15:20:00,82.57,82.59,82.53,82.56,7900.0,54.7003,54.7135,54.6738,54.6937,7900.0
2013-07-08 15:30:00,82.59,82.61,82.55,82.56,4300.0,54.7135,54.7268,54.687,54.6937,4300.0
2013-07-08 15:40:00,82.56,82.6,82.55,82.56,4200.0,54.6937,54.7202,54.687,54.6937,4200.0
2013-07-08 15:50:00,82.58,82.59,82.52,82.57,28000.0,54.7069,54.7135,54.6672,54.7003,28000.0
2013-07-09 09:30:00,82.78,82.8,82.69,82.69,5900.0,54.8394,54.8526,54.7798,54.7798,5900.0
2013-07-09 09:40:00,82.8,82.8,82.69,82.73,1200.0,54.8526,54.8526,54.7798,54.8063,1200.0
2013-07-09 09:50:00,82.69,82.8,82.69,82.71,2800.0,54.7798,54.8526,54.7798,54.793,2800.0
2013-07-09 10:00:00,82.73,82.8,82.72,82.75,1200.0,54.8063,54.8526,54.7996,54.8195,1200.0
2013-07-09 10:10:00,82.72,82.8,82.7,82.8,2500.0,54.7996,54.8526,54.7864,54.8526,2500.0
2013-07-09 10:20:00,82.8,82.8,82.75,82.76,3000.0,54.8526,54.8526,54.8195,54.8261,3000.0
2013-07-09 10:30:00,82.75,82.78,82.75,82.78,1000.0,54.8195,54.8394,54.8195,54.8394,1000.0
2013-07-09 10:40:00,82.81,82.84,82.74,82.81,8400.0,54.8593,54.8791,54.8129,54.8593,8400.0
2013-07-09 10:50:00,82.74,82.83,82.74,82.83,11200.0,54.8129,54.8725,54.8129,54.8725,11200.0
2013-07-09 11:00:00,82.77,82.78,82.73,82.76,1900.0,54.8328,54.8394,54.8063,54.8261,1900.0
2013-07-09 11:10:00,82.78,82.8,82.76,82.8,2900.0,54.8394,54.8526,54.8261,54.8526,2900.0
2013-07-09 11:20:00,82.78,82.78,82.76,82.76,800.0,54.8394,54.8394,54.8261,54.8261,800.0
2013-07-09 11:30:00,82.8,82.8,82.78,82.78,1200.0,54.8526,54.8526,54.8394,54.8394,1200.0
2013-07-09 11:40:00,82.76,82.8,82.74,82.74,2700.0,54.8261,54.8526,54.8129,54.8129,2700.0
2013-07-09 11:50:00,82.72,82.72,82.69,82.71,900.0,54.7996,54.7996,54.7798,54.793,900.0
2013-07-09 12:00:00,82.7,82.73,82.69,82.69,800.0,54.7864,54.8063,54.7798,54.7798,800.0
2013-07-09 12:10:00,82.75,82.76,82.7,82.72,6700.0,54.8195,54.8261,54.7864,54.7996,6700.0
2013-07-09 12:20:00,82.73,82.78,82.69,82.72,4700.0,54.8063,54.8394,54.7798,54.7996,4700.0
2013-07-09 12:30:00,82.77,82.78,82.71,82.77,2400.0,54.8328,54.8394,54.793,54.8328,2400.0
2013-07-09 12:40:00,82.73,82.77,82.71,82.77,4100.0,54.8063,54.8328,54.793,54.8328,4100.0
2013-07-09 12:50:00,82.69,82.73,82.68,82.7,500.0,54.7798,54.8063,54.7731,54.7864,500.0
2013-07-09 13:00:00,82.73,82.79,82.7,82.79,1700.0,54.8063,54.846,54.7864,54.846,1700.0
2013-07-09 13:10:00,82.74,82.79,82.74,82.77,900.0,54.8129,54.846,54.8129,54.8328,900.0
2013-07-09 13:20:00,82.73,82.8,82.73,82.73,2800.0,54.8063,54.8526,54.8063,54.8063,2800.0
2013-07-09 13:30:00,82.74,82.85,82.73,82.8,3000.0,54.8129,54.8858,54.8063,54.8526,3000.0
2013-07-09 13:40:00,82.84,82.86,82.79,82.86,4400.0,54.8791,54.8924,54.846,54.8924,4400.0
2013-07-09 13:50:00,82.79,82.86,82.79,82.84,2200.0,54.846,54.8924,54.846,54.8791,2200.0
2013-07-09 14:00:00,82.82,82.92,82.76,82.8,11100.0,54.8659,54.9321,54.8261,54.8526,11100.0
2013-07-09 14:10:00,82.77,82.83,82.76,82.83,5400.0,54.8328,54.8725,54.8261,54.8725,5400.0
2013-07-09 14:20:00,82.85,82.85,82.79,82.79,3000.0,54.8858,54.8858,54.846,54.846,3000.0
2013-07-09 14:30:00,82.8,82.86,82.8,82.84,7300.0,54.8526,54.8924,54.8526,54.8791,7300.0
2013-07-09 14:40:00,82.83,82.86,82.77,82.77,13700.0,54.8725,54.8924,54.8328,54.8328,13700.0
2013-07-09 14:50:00,82.78,82.85,82.74,82.76,4600.0,54.8394,54.8858,54.8129,54.8261,4600.0
2013-07-09 15:00:00,82.85,82.85,82.76,82.84,7400.0,54.8858,54.8858,54.8261,54.8791,7400.0
2013-07-09 15:10:00,82.81,82.87,82.79,82.86,9100.0,54.8593,54.899,54.846,54.8924,9100.0
2013-07-09 15:20:00,82.86,82.87,82.8,82.87,3800.0,54.8924,54.899,54.8526,54.899,3800.0
2013-07-09 15:30:00,82.8,82.87,82.8,82.82,4600.0,54.8526,54.899,54.8526,54.8659,4600.0
2013-07-09 15:40:00,82.86,82.86,82.81,82.82,1200.0,54.8924,54.8924,54.8593,54.8659,1200.0
2013-07-09 15:50:00,82.8,82.82,82.76,82.81,107300.0,54.8526,54.8659,54.8261,54.8593,107300.0
2013-07-10 09:30:00,82.77,82.82,82.74,82.74,13500.0,54.8328,54.8659,54.8129,54.8129,13500.0
2013-07-10 09:40:00,82.75,82.76,82.71,82.74,3300.0,54.8195,54.8261,54.793,54.8129,3300.0
2013-07-10 09:50:00,82.69,82.69,82.69,82.69,600.0,54.7798,54.7798,54.7798,54.7798,600.0
2013-07-10 10:00:00,82.75,82.75,82.75,82.75,600.0,54.8195,54.8195,54.8195,54.8195,600.0
2013-07-10 10:10:00,82.69,82.74,82.69,82.74,2100.0,54.7798,54.8129,54.7798,54.8129,2100.0
2013-07-10 10:20:00,82.7,82.71,82.69,82.7,1500.0,54.7864,54.793,54.7798,54.7864,1500.0
2013-07-10 10:30:00,82.73,82.75,82.71,82.75,13200.0,54.8063,54.8195,54.793,54.8195,13200.0
2013-07-10 10:40:00,82.75,82.75,82.73,82.75,6400.0,54.8195,54.8195,54.8063,54.8195,6400.0
2013-07-10 10:50:00,82.75,82.75,82.73,82.75,2500.0,54.8195,54.8195,54.8063,54.8195,2500.0
2013-07-10 11:00:00,82.75,82.78,82.7,82.75,5500.0,54.8195,54.8394,54.7864,54.8195,5500.0
2013-07-10 11:10:00,82.74,82.74,82.65,82.68,4800.0,54.8129,54.8129,54.7533,54.7731,4800.0
2013-07-10 11:20:00,82.68,82.7,82.68,82.7,5200.0,54.7731,54.7864,54.7731,54.7864,5200.0
2013-07-10 11:30:00,82.7,82.7,82.65,82.65,1400.0,54.7864,54.7864,54.7533,54.7533,1400.0
2013-07-10 11:40:00,82.65,82.7,82.65,82.7,3300.0,54.7533,54.7864,54.7533,54.7864,3300.0
2013-07-10 11:50:00,82.66,82.68,82.66,82.67,3000.0,54.7599,54.7731,54.7599,54.7665,3000.0
2013-07-10 12:00:00,82.68,82.7,82.66,82.7,3100.0,54.7731,54.7864,54.7599,54.7864,3100.0
2013-07-10 12:10:00,82.68,82.7,82.66,82.7,800.0,54.7731,54.7864,54.7599,54.7864,800.0
2013-07-10 12:20:00,82.67,82.7,82.65,82.7,3800.0,54.7665,54.7864,54.7533,54.7864,3800.0
2013-07-10 12:30:00,82.7,82.7,82.62,82.7,2900.0,54.7864,54.7864,54.7334,54.7864,2900.0
2013-07-10 12:40:00,82.63,82.63,82.63,82.63,100.0,54.74,54.74,54.74,54.74,100.0
2013-07-10 12:50:00,82.64,82.68,82.61,82.63,1300.0,54.7466,54.7731,54.7268,54.74,1300.0
2013-07-10 13:00:00,82.61,82.71,82.61,82.63,2900.0,54.7268,54.793,54.7268,54.74,2900.0
2013-07-10 13:10:00,82.66,82.7,82.66,82.7,2900.0,54.7599,54.7864,54.7599,54.7864,2900.0
2013-07-10 13:20:00,82.73,82.73,82.65,82.68,3700.0,54.8063,54.8063,54.7533,54.7731,3700.0
2013-07-10 13:30:00,82.7,82.75,82.65,82.74,4000.0,54.7864,54.8195,54.7533,54.8129,4000.0
2013-07-10 13:40:00,82.72,82.72,82.69,82.72,300.0,54.7996,54.7996,54.7798,54.7996,300.0
2013-07-10 13:50:00,82.66,82.71,82.64,82.67,3800.0,54.7599,54.793,54.7466,54.7665,3800.0
2013-07-10 14:00:00,82.62,82.89,82.62,82.85,8700.0,54.7334,54.9123,54.7334,54.8858,8700.0
2013-07-10 14:10:00,82.79,82.91,82.79,82.82,2600.0,54.846,54.9255,54.846,54.8659,2600.0
2013-07-10 14:20:00,82.9,82.92,82.78,82.86,1000.0,54.9189,54.9321,54.8394,54.8924,1000.0
2013-07-10 14:30:00,82.73,82.84,82.72,82.77,6600.0,54.8063,54.8791,54.7996,54.8328,6600.0
2013-07-10 14:40:00,82.71,82.77,82.66,82.68,5600.0,54.793,54.8328,54.7599,54.7731,5600.0
2013-07-10 14:50:00,82.64,82.69,82.57,82.57,2800.0,54.7466,54.7798,54.7003,54.7003,2800.0
2013-07-10 15:00:00,82.59,82.64,82.54,82.54,1000.0,54.7135,54.7466,54.6804,54.6804,1000.0
2013-07-10 15:10:00,82.61,82.65,82.55,82.56,3800.0,54.7268,54.7533,54.687,54.6937,3800.0
2013-07-10 15:20:00,82.64,82.66,82.56,82.6,5600.0,54.7466,54.7599,54.6937,54.7202,5600.0
2013-07-10 15:30:00,82.56,82.59,82.55,82.56,1600.0,54.6937,54.7135,54.687,54.6937,1600.0
2013-07-10 15:40:00,82.56,82.63,82.56,82.59,5100.0,54.6937,54.74,54.6937,54.7135,5100.0
2013-07-10 15:50:00,82.57,82.62,82.49,82.49,47700.0,54.7003,54.7334,54.6473,54.6473,47700.0
2013-07-11 09:30:00,83.2,83.45,83.2,83.27,28400.0,55.1176,55.2833,55.1176,55.164,28400.0
2013-07-11 09:40:00,83.25,83.26,83.23,83.26,4100.0,55.1508,55.1574,55.1375,55.1574,4100.0
2013-07-11 09:50:00,83.26,83.47,83.26,83.34,16800.0,55.1574,55.2965,55.1574,55.2104,16800.0
2013-07-11 10:00:00,83.48,83.49,83.33,83.33,2300.0,55.3031,55.3097,55.2038,55.2038,2300.0
2013-07-11 10:10:00,83.33,83.39,83.33,83.39,5300.0,55.2038,55.2435,55.2038,55.2435,5300.0
2013-07-11 10:20:00,83.39,83.39,83.33,83.36,3800.0,55.2435,55.2435,55.2038,55.2236,3800.0
2013-07-11 10:30:00,83.34,83.35,83.23,83.24,2400.0,55.2104,55.217,55.1375,55.1441,2400.0
2013-07-11 10:40:00,83.25,83.32,83.24,83.24,2300.0,55.1508,55.1971,55.1441,55.1441,2300.0
2013-07-11 10:50:00,83.32,83.32,83.26,83.32,2600.0,55.1971,55.1971,55.1574,55.1971,2600.0
2013-07-11 11:00:00,83.25,83.32,83.25,83.3,800.0,55.1508,55.1971,55.1508,55.1839,800.0
2013-07-11 11:10:00,83.3,83.32,83.23,83.23,4300.0,55.1839,55.1971,55.1375,55.1375,4300.0
2013-07-11 11:20:00,83.24,83.26,83.14,83.14,13500.0,55.1441,55.1574,55.0779,55.0779,13500.0
2013-07-11 11:30:00,83.2,83.25,83.14,83.23,13700.0,55.1176,55.1508,55.0779,55.1375,13700.0
2013-07-11 11:40:00,83.19,83.28,83.19,83.25,3000.0,55.111,55.1706,55.111,55.1508,3000.0
2013-07-11 11:50:00,83.19,83.25,83.19,83.25,2100.0,55.111,55.1508,55.111,55.1508,2100.0
2013-07-11 12:00:00,83.25,83.33,83.17,83.19,4100.0,55.1508,55.2038,55.0978,55.111,4100.0
2013-07-11 12:10:00,83.26,83.27,83.19,83.19,1000.0,55.1574,55.164,55.111,55.111,1000.0
2013-07-11 12:20:00,83.18,83.26,83.18,83.26,4800.0,55.1044,55.1574,55.1044,55.1574,4800.0
2013-07-11 12:30:00,83.24,83.24,83.24,83.24,200.0,55.1441,55.1441,55.1441,55.1441,200.0
2013-07-11 12:40:00,83.24,83.24,83.18,83.19,3600.0,55.1441,55.1441,55.1044,55.111,3600.0
2013-07-11 12:50:00,83.19,83.24,83.18,83.2,1700.0,55.111,55.1441,55.1044,55.1176,1700.0
2013-07-11 13:00:00,83.25,83.32,83.21,83.31,5100.0,55.1508,55.1971,55.1243,55.1905,5100.0
2013-07-11 13:10:00,83.25,83.31,83.25,83.31,2000.0,55.1508,55.1905,55.1508,55.1905,2000.0
2013-07-11 13:20:00,83.3,83.36,83.22,83.23,7400.0,55.1839,55.2236,55.1309,55.1375,7400.0
2013-07-11 13:30:00,83.28,83.28,83.27,83.28,5400.0,55.1706,55.1706,55.164,55.1706,5400.0
2013-07-11 13:40:00,83.36,83.36,83.23,83.24,2500.0,55.2236,55.2236,55.1375,55.1441,2500.0
2013-07-11 13:50:00,83.21,83.23,83.17,83.21,4100.0,55.1243,55.1375,55.0978,55.1243,4100.0
2013-07-11 14:00:00,83.22,83.32,83.2,83.32,10800.0,55.1309,55.1971,55.1176,55.1971,10800.0
2013-07-11 14:10:00,83.25,83.38,83.25,83.37,11400.0,55.1508,55.2369,55.1508,55.2303,11400.0
2013-07-11 14:20:00,83.36,83.38,83.3,83.34,5100.0,55.2236,55.2369,55.1839,55.2104,5100.0
2013-07-11 14:30:00,83.33,83.36,83.26,83.32,4300.0,55.2038,55.2236,55.1574,55.1971,4300.0
2013-07-11 14:40:00,83.33,83.5,83.27,83.41,10800.0,55.2038,55.3164,55.164,55.2568,10800.0
2013-07-11 14:50:00,83.43,83.48,83.4,83.41,5900.0,55.27,55.3031,55.2501,55.2568,5900.0
2013-07-11 15:00:00,83.39,83.47,83.38,83.44,3800.0,55.2435,55.2965,55.2369,55.2766,3800.0
2013-07-11 15:10:00,83.45,83.45,83.3,83.39,12300.0,55.2833,55.2833,55.1839,55.2435,12300.0
2013-07-11 15:20:00,83.4,83.43,83.32,83.36,8900.0,55.2501,55.27,55.1971,55.2236,8900.0
2013-07-11 15:30:00,83.39,83.41,83.31,83.38,6600.0,55.2435,55.2568,55.1905,55.2369,6600.0
2013-07-11 15:40:00,83.34,83.36,83.31,83.31,7700.0,55.2104,55.2236,55.1905,55.1905,7700.0
2013-07-11 15:50:00,83.31,83.5,83.31,83.49,11400.0,55.1905,55.3164,55.1905,55.3097,11400.0
2013-07-12 09:30:00,83.67,83.67,83.51,83.64,17700.0,55.429,55.429,55.323,55.4091,17700.0
2013-07-12 09:40:00,83.63,83.66,83.58,83.64,52900.0,55.4025,55.4224,55.3694,55.4091,52900.0
2013-07-12 09:50:00,83.64,83.66,83.58,83.66,4300.0,55.4091,55.4224,55.3694,55.4224,4300.0
2013-07-12 10:00:00,83.68,83.69,83.61,83.66,6300.0,55.4356,55.4422,55.3892,55.4224,6300.0
2013-07-12 10:10:00,83.62,83.64,83.56,83.63,2400.0,55.3959,55.4091,55.3561,55.4025,2400.0
2013-07-12 10:20:00,83.57,83.62,83.54,83.58,1300.0,55.3627,55.3959,55.3429,55.3694,1300.0
2013-07-12 10:30:00,83.55,83.55,83.51,83.54,1700.0,55.3495,55.3495,55.323,55.3429,1700.0
2013-07-12 10:40:00,83.53,83.57,83.5,83.55,2800.0,55.3362,55.3627,55.3164,55.3495,2800.0
2013-07-12 10:50:00,83.53,83.55,83.5,83.51,3000.0,55.3362,55.3495,55.3164,55.323,3000.0
2013-07-12 11:00:00,83.5,83.55,83.5,83.55,800.0,55.3164,55.3495,55.3164,55.3495,800.0
2013-07-12 11:10:00,83.58,83.58,83.47,83.5,4200.0,55.3694,55.3694,55.2965,55.3164,4200.0
2013-07-12 11:20:00,83.45,83.47,83.41,83.47,4800.0,55.2833,55.2965,55.2568,55.2965,4800.0
2013-07-12 11:30:00,83.41,83.44,83.38,83.44,2500.0,55.2568,55.2766,55.2369,55.2766,2500.0
2013-07-12 11:40:00,83.44,83.44,83.32,83.39,4600.0,55.2766,55.2766,55.1971,55.2435,4600.0
2013-07-12 11:50:00,83.29,83.34,83.27,83.27,2400.0,55.1773,55.2104,55.164,55.164,2400.0
2013-07-12 12:00:00,83.29,83.34,83.25,83.27,4800.0,55.1773,55.2104,55.1508,55.164,4800.0
2013-07-12 12:10:00,83.28,83.34,83.23,83.28,17900.0,55.1706,55.2104,55.1375,55.1706,17900.0
2013-07-12 12:20:00,83.28,83.3,83.23,83.23,5900.0,55.1706,55.1839,55.1375,55.1375,5900.0
2013-07-12 12:30:00,83.27,83.27,83.23,83.26,8900.0,55.164,55.164,55.1375,55.1574,8900.0
2013-07-12 12:40:00,83.26,83.26,83.21,83.22,1200.0,55.1574,55.1574,55.1243,55.1309,1200.0
2013-07-12 12:50:00,83.29,83.3,83.29,83.3,800.0,55.1773,55.1839,55.1773,55.1839,800.0
2013-07-12 13:00:00,83.3,83.36,83.24,83.35,3300.0,55.1839,55.2236,55.1441,55.217,3300.0
2013-07-12 13:10:00,83.27,83.37,83.27,83.29,7000.0,55.164,55.2303,55.164,55.1773,7000.0
2013-07-12 13:20:00,83.39,83.4,83.33,83.33,500.0,55.2435,55.2501,55.2038,55.2038,500.0
2013-07-12 13:30:00,83.36,83.38,83.35,83.37,8500.0,55.2236,55.2369,55.217,55.2303,8500.0
2013-07-12 13:40:00,83.35,83.36,83.31,83.35,6500.0,55.217,55.2236,55.1905,55.217,6500.0
2013-07-12 13:50:00,83.35,83.35,83.27,83.27,1400.0,55.217,55.217,55.164,55.164,1400.0
2013-07-12 14:00:00,83.29,83.29,83.26,83.26,3300.0,55.1773,55.1773,55.1574,55.1574,3300.0
2013-07-12 14:10:00,83.26,83.26,83.26,83.26,0.0,55.1574,55.1574,55.1574,55.1574,0.0
2013-07-12 14:20:00,83.28,83.3,83.23,83.25,22500.0,55.1706,55.1839,55.1375,55.1508,22500.0
2013-07-12 14:30:00,83.25,83.26,83.21,83.24,1800.0,55.1508,55.1574,55.1243,55.1441,1800.0
2013-07-12 14:40:00,83.23,83.26,83.21,83.21,3900.0,55.1375,55.1574,55.1243,55.1243,3900.0
2013-07-12 14:50:00,83.18,83.21,83.17,83.19,4600.0,55.1044,55.1243,55.0978,55.111,4600.0
2013-07-12 15:00:00,83.19,83.23,83.19,83.21,4000.0,55.111,55.1375,55.111,55.1243,4000.0
2013-07-12 15:10:00,83.19,83.23,83.19,83.2,9500.0,55.111,55.1375,55.111,55.1176,9500.0
2013-07-12 15:20:00,83.25,83.26,83.19,83.19,1900.0,55.1508,55.1574,55.111,55.111,1900.0
2013-07-12 15:30:00,83.2,83.28,83.2,83.28,8700.0,55.1176,55.1706,55.1176,55.1706,8700.0
2013-07-12 15:40:00,83.26,83.28,83.26,83.28,1400.0,55.1574,55.1706,55.1574,55.1706,1400.0
2013-07-12 15:50:00,83.28,83.32,83.26,83.29,6300.0,55.1706,55.1971,55.1574,55.1773,6300.0
2013-07-15 09:30:00,83.36,83.38,83.36,83.38,10400.0,55.2236,55.2369,55.2236,55.2369,10400.0
2013-07-15 09:40:00,83.41,83.55,83.4,83.55,5800.0,55.2568,55.3495,55.2501,55.3495,5800.0
2013-07-15 09:50:00,83.47,83.54,83.46,83.48,3300.0,55.2965,55.3429,55.2899,55.3031,3300.0
2013-07-15 10:00:00,83.51,83.54,83.46,83.46,4900.0,55.323,55.3429,55.2899,55.2899,4900.0
2013-07-15 10:10:00,83.46,83.5,83.43,83.47,6800.0,55.2899,55.3164,55.27,55.2965,6800.0
2013-07-15 10:20:00,83.44,83.53,83.43,83.5,1000.0,55.2766,55.3362,55.27,55.3164,1000.0
2013-07-15 10:30:00,83.53,83.59,83.45,83.59,7000.0,55.3362,55.376,55.2833,55.376,7000.0
2013-07-15 10:40:00,83.59,83.59,83.54,83.57,5700.0,55.376,55.376,55.3429,55.3627,5700.0
2013-07-15 10:50:00,83.57,83.57,83.52,83.56,3800.0,55.3627,55.3627,55.3296,55.3561,3800.0
2013-07-15 11:00:00,83.56,83.56,83.44,83.44,4700.0,55.3561,55.3561,55.2766,55.2766,4700.0
2013-07-15 11:10:00,83.47,83.49,83.41,83.42,7200.0,55.2965,55.3097,55.2568,55.2634,7200.0
2013-07-15 11:20:00,83.48,83.51,83.41,83.47,7900.0,55.3031,55.323,55.2568,55.2965,7900.0
2013-07-15 11:30:00,83.47,83.53,83.45,83.52,9200.0,55.2965,55.3362,55.2833,55.3296,9200.0
2013-07-15 11:40:00,83.52,83.52,83.44,83.48,6600.0,55.3296,55.3296,55.2766,55.3031,6600.0
2013-07-15 11:50:00,83.41,83.48,83.41,83.48,900.0,55.2568,55.3031,55.2568,55.3031,900.0
2013-07-15 12:00:00,83.48,83.5,83.47,83.5,2300.0,55.3031,55.3164,55.2965,55.3164,2300.0
2013-07-15 12:10:00,83.49,83.5,83.44,83.48,4000.0,55.3097,55.3164,55.2766,55.3031,4000.0
2013-07-15 12:20:00,83.47,83.5,83.47,83.49,3100.0,55.2965,55.3164,55.2965,55.3097,3100.0
2013-07-15 12:30:00,83.47,83.49,83.39,83.39,3600.0,55.2965,55.3097,55.2435,55.2435,3600.0
2013-07-15 12:40:00,83.51,83.54,83.41,83.43,2400.0,55.323,55.3429,55.2568,55.27,2400.0
2013-07-15 12:50:00,83.53,83.55,83.45,83.54,10600.0,55.3362,55.3495,55.2833,55.3429,10600.0
2013-07-15 13:00:00,83.54,83.56,83.5,83.54,10300.0,55.3429,55.3561,55.3164,55.3429,10300.0
2013-07-15 13:10:00,83.54,83.56,83.47,83.56,8900.0,55.3429,55.3561,55.2965,55.3561,8900.0
2013-07-15 13:20:00,83.55,83.56,83.46,83.46,87200.0,55.3495,55.3561,55.2899,55.2899,87200.0
2013-07-15 13:30:00,83.55,83.57,83.49,83.57,4100.0,55.3495,55.3627,55.3097,55.3627,4100.0
2013-07-15 13:40:00,83.57,83.58,83.5,83.5,2500.0,55.3627,55.3694,55.3164,55.3164,2500.0
2013-07-15 13:50:00,83.5,83.55,83.5,83.53,2700.0,55.3164,55.3495,55.3164,55.3362,2700.0
2013-07-15 14:00:00,83.53,83.54,83.49,83.5,1900.0,55.3362,55.3429,55.3097,55.3164,1900.0
2013-07-15 14:10:00,83.54,83.54,83.45,83.48,7200.0,55.3429,55.3429,55.2833,55.3031,7200.0
2013-07-15 14:20:00,83.4,83.49,83.4,83.44,16600.0,55.2501,55.3097,55.2501,55.2766,16600.0
2013-07-15 14:30:00,83.44,83.49,83.39,83.45,7200.0,55.2766,55.3097,55.2435,55.2833,7200.0
2013-07-15 14:40:00,83.43,83.58,83.43,83.49,4500.0,55.27,55.3694,55.27,55.3097,4500.0
2013-07-15 14:50:00,83.58,83.58,83.46,83.48,4400.0,55.3694,55.3694,55.2899,55.3031,4400.0
2013-07-15 15:00:00,83.47,83.56,83.46,83.56,5400.0,55.2965,55.3561,55.2899,55.3561,5400.0
2013-07-15 15:10:00,83.51,83.56,83.45,83.52,10400.0,55.323,55.3561,55.2833,55.3296,10400.0
2013-07-15 15:20:00,83.49,83.58,83.46,83.53,2400.0,55.3097,55.3694,55.2899,55.3362,2400.0
2013-07-15 15:30:00,83.48,83.58,83.47,83.53,3600.0,55.3031,55.3694,55.2965,55.3362,3600.0
2013-07-15 15:40:00,83.53,83.56,83.48,83.49,2700.0,55.3362,55.3561,55.3031,55.3097,2700.0
2013-07-15 15:50:00,83.55,83.56,83.49,83.56,3300.0,55.3495,55.3561,55.3097,55.3561,3300.0
2013-07-16 09:30:00,83.58,83.58,83.49,83.5,6100.0,55.3694,55.3694,55.3097,55.3164,6100.0
2013-07-16 09:40:00,83.49,83.57,83.49,83.5,1100.0,55.3097,55.3627,55.3097,55.3164,1100.0
2013-07-16 09:50:00,83.51,83.63,83.5,83.63,87500.0,55.323,55.4025,55.3164,55.4025,87500.0
2013-07-16 10:00:00,83.57,83.64,83.55,83.64,4700.0,55.3627,55.4091,55.3495,55.4091,4700.0
2013-07-16 10:10:00,83.66,83.66,83.57,83.61,6600.0,55.4224,55.4224,55.3627,55.3892,6600.0
2013-07-16 10:20:00,83.6,83.62,83.56,83.62,4300.0,55.3826,55.3959,55.3561,55.3959,4300.0
2013-07-16 10:30:00,83.61,83.68,83.6,83.6,7200.0,55.3892,55.4356,55.3826,55.3826,7200.0
2013-07-16 10:40:00,83.62,83.69,83.6,83.67,2900.0,55.3959,55.4422,55.3826,55.429,2900.0
2013-07-16 10:50:00,83.68,83.68,83.58,83.64,11600.0,55.4356,55.4356,55.3694,55.4091,11600.0
2013-07-16 11:00:00,83.61,83.61,83.53,83.58,6800.0,55.3892,55.3892,55.3362,55.3694,6800.0
2013-07-16 11:10:00,83.58,83.6,83.54,83.54,4100.0,55.3694,55.3826,55.3429,55.3429,4100.0
2013-07-16 11:20:00,83.54,83.59,83.53,83.59,6700.0,55.3429,55.376,55.3362,55.376,6700.0
2013-07-16 11:30:00,83.59,83.64,83.57,83.6,5600.0,55.376,55.4091,55.3627,55.3826,5600.0
2013-07-16 11:40:00,83.6,83.66,83.59,83.66,6200.0,55.3826,55.4224,55.376,55.4224,6200.0
2013-07-16 11:50:00,83.63,83.63,83.6,83.6,4000.0,55.4025,55.4025,55.3826,55.3826,4000.0
2013-07-16 12:00:00,83.6,83.63,83.55,83.55,2700.0,55.3826,55.4025,55.3495,55.3495,2700.0
2013-07-16 12:10:00,83.63,83.63,83.55,83.63,1300.0,55.4025,55.4025,55.3495,55.4025,1300.0
2013-07-16 12:20:00,83.55,83.63,83.55,83.62,1400.0,55.3495,55.4025,55.3495,55.3959,1400.0
2013-07-16 12:30:00,83.61,83.61,83.55,83.6,1000.0,55.3892,55.3892,55.3495,55.3826,1000.0
2013-07-16 12:40:00,83.61,83.62,83.56,83.59,2200.0,55.3892,55.3959,55.3561,55.376,2200.0
2013-07-16 12:50:00,83.55,83.62,83.55,83.55,2700.0,55.3495,55.3959,55.3495,55.3495,2700.0
2013-07-16 13:00:00,83.62,83.62,83.62,83.62,700.0,55.3959,55.3959,55.3959,55.3959,700.0
2013-07-16 13:10:00,83.63,83.64,83.56,83.64,1100.0,55.4025,55.4091,55.3561,55.4091,1100.0
2013-07-16 13:20:00,83.64,83.65,83.58,83.6,1500.0,55.4091,55.4157,55.3694,55.3826,1500.0
2013-07-16 13:30:00,83.6,83.66,83.6,83.66,1800.0,55.3826,55.4224,55.3826,55.4224,1800.0
2013-07-16 13:40:00,83.66,83.68,83.6,83.6,8700.0,55.4224,55.4356,55.3826,55.3826,8700.0
2013-07-16 13:50:00,83.62,83.67,83.6,83.6,5700.0,55.3959,55.429,55.3826,55.3826,5700.0
2013-07-16 14:00:00,83.67,83.67,83.6,83.62,2100.0,55.429,55.429,55.3826,55.3959,2100.0
2013-07-16 14:10:00,83.62,83.65,83.6,83.65,3900.0,55.3959,55.4157,55.3826,55.4157,3900.0
2013-07-16 14:20:00,83.62,83.65,83.59,83.62,4300.0,55.3959,55.4157,55.376,55.3959,4300.0
2013-07-16 14:30:00,83.61,83.65,83.61,83.62,2800.0,55.3892,55.4157,55.3892,55.3959,2800.0
2013-07-16 14:40:00,83.62,83.66,83.58,83.62,6100.0,55.3959,55.4224,55.3694,55.3959,6100.0
2013-07-16 14:50:00,83.63,83.64,83.58,83.62,2100.0,55.4025,55.4091,55.3694,55.3959,2100.0
2013-07-16 15:00:00,83.65,83.66,83.61,83.61,3300.0,55.4157,55.4224,55.3892,55.3892,3300.0
2013-07-16 15:10:00,83.65,83.66,83.59,83.59,1300.0,55.4157,55.4224,55.376,55.376,1300.0
2013-07-16 15:20:00,83.65,83.65,83.58,83.59,21700.0,55.4157,55.4157,55.3694,55.376,21700.0
2013-07-16 15:30:00,83.59,83.61,83.56,83.61,5200.0,55.376,55.3892,55.3561,55.3892,5200.0
2013-07-16 15:40:00,83.61,83.61,83.57,83.57,3300.0,55.3892,55.3892,55.3627,55.3627,3300.0
2013-07-16 15:50:00,83.57,83.6,83.56,83.56,4800.0,55.3627,55.3826,55.3561,55.3561,4800.0
2013-07-17 09:30:00,83.94,84.05,83.93,84.05,12300.0,55.6079,55.6807,55.6012,55.6807,12300.0
2013-07-17 09:40:00,84.0,84.0,83.99,83.99,600.0,55.6476,55.6476,55.641,55.641,600.0
2013-07-17 09:50:00,83.96,84.04,83.96,83.97,700.0,55.6211,55.6741,55.6211,55.6277,700.0
2013-07-17 10:00:00,83.96,84.1,83.96,84.09,28900.0,55.6211,55.7139,55.6211,55.7072,28900.0
2013-07-17 10:10:00,84.07,84.12,84.04,84.09,19900.0,55.694,55.7271,55.6741,55.7072,19900.0
2013-07-17 10:20:00,84.1,84.1,84.03,84.03,2900.0,55.7139,55.7139,55.6675,55.6675,2900.0
2013-07-17 10:30:00,84.04,84.06,83.95,83.96,3800.0,55.6741,55.6874,55.6145,55.6211,3800.0
2013-07-17 10:40:00,84.03,84.03,83.94,83.99,6000.0,55.6675,55.6675,55.6079,55.641,6000.0
2013-07-17 10:50:00,83.94,83.98,83.93,83.98,3300.0,55.6079,55.6344,55.6012,55.6344,3300.0
2013-07-17 11:00:00,84.01,84.03,83.95,84.02,1100.0,55.6542,55.6675,55.6145,55.6609,1100.0
2013-07-17 11:10:00,83.99,84.08,83.99,84.07,4600.0,55.641,55.7006,55.641,55.694,4600.0
2013-07-17 11:20:00,84.0,84.08,84.0,84.08,2400.0,55.6476,55.7006,55.6476,55.7006,2400.0
2013-07-17 11:30:00,84.03,84.03,84.0,84.02,6200.0,55.6675,55.6675,55.6476,55.6609,6200.0
2013-07-17 11:40:00,83.98,84.02,83.98,84.0,2000.0,55.6344,55.6609,55.6344,55.6476,2000.0
2013-07-17 11:50:00,84.02,84.02,83.98,83.98,5400.0,55.6609,55.6609,55.6344,55.6344,5400.0
2013-07-17 12:00:00,84.01,84.02,83.97,84.02,3900.0,55.6542,55.6609,55.6277,55.6609,3900.0
2013-07-17 12:10:00,83.97,84.0,83.97,83.99,600.0,55.6277,55.6476,55.6277,55.641,600.0
2013-07-17 12:20:00,83.99,84.02,83.97,83.97,800.0,55.641,55.6609,55.6277,55.6277,800.0
2013-07-17 12:30:00,83.99,84.0,83.97,83.97,2300.0,55.641,55.6476,55.6277,55.6277,2300.0
2013-07-17 12:40:00,83.97,84.03,83.97,83.98,3600.0,55.6277,55.6675,55.6277,55.6344,3600.0
2013-07-17 12:50:00,83.98,83.99,83.94,83.97,2600.0,55.6344,55.641,55.6079,55.6277,2600.0
2013-07-17 13:00:00,83.98,83.98,83.91,83.93,8700.0,55.6344,55.6344,55.588,55.6012,8700.0
2013-07-17 13:10:00,83.9,83.99,83.9,83.97,4300.0,55.5814,55.641,55.5814,55.6277,4300.0
2013-07-17 13:20:00,83.95,83.95,83.91,83.95,500.0,55.6145,55.6145,55.588,55.6145,500.0
2013-07-17 13:30:00,83.95,83.97,83.91,83.91,10200.0,55.6145,55.6277,55.588,55.588,10200.0
2013-07-17 13:40:00,83.95,83.95,83.9,83.94,11300.0,55.6145,55.6145,55.5814,55.6079,11300.0
2013-07-17 13:50:00,83.94,83.95,83.92,83.92,3900.0,55.6079,55.6145,55.5946,55.5946,3900.0
2013-07-17 14:00:00,83.92,83.92,83.84,83.85,3000.0,55.5946,55.5946,55.5416,55.5482,3000.0
2013-07-17 14:10:00,83.95,83.97,83.84,83.86,13200.0,55.6145,55.6277,55.5416,55.5549,13200.0
2013-07-17 14:20:00,83.82,83.99,83.81,83.9,4500.0,55.5284,55.641,55.5217,55.5814,4500.0
2013-07-17 14:30:00,83.84,83.99,83.83,83.95,12200.0,55.5416,55.641,55.535,55.6145,12200.0
2013-07-17 14:40:00,83.98,84.0,83.93,83.95,1400.0,55.6344,55.6476,55.6012,55.6145,1400.0
2013-07-17 14:50:00,83.98,83.98,83.93,83.97,4500.0,55.6344,55.6344,55.6012,55.6277,4500.0
2013-07-17 15:00:00,83.97,83.97,83.92,83.93,2600.0,55.6277,55.6277,55.5946,55.6012,2600.0
2013-07-17 15:10:00,83.96,83.96,83.94,83.96,5300.0,55.6211,55.6211,55.6079,55.6211,5300.0
2013-07-17 15:20:00,83.94,83.97,83.89,83.9,12900.0,55.6079,55.6277,55.5747,55.5814,12900.0
2013-07-17 15:30:00,83.96,84.0,83.89,84.0,9900.0,55.6211,55.6476,55.5747,55.6476,9900.0
2013-07-17 15:40:00,84.0,84.0,83.94,83.96,4700.0,55.6476,55.6476,55.6079,55.6211,4700.0
2013-07-17 15:50:00,83.96,84.0,83.86,83.99,16400.0,55.6211,55.6476,55.5549,55.641,16400.0
2013-07-18 09:30:00,84.0,84.0,83.94,83.94,7500.0,55.6476,55.6476,55.6079,55.6079,7500.0
2013-07-18 09:40:00,83.94,84.02,83.93,83.95,2000.0,55.6079,55.6609,55.6012,55.6145,2000.0
2013-07-18 09:50:00,83.95,83.95,83.95,83.95,0.0,55.6145,55.6145,55.6145,55.6145,0.0
2013-07-18 10:00:00,83.97,84.0,83.86,83.91,16500.0,55.6277,55.6476,55.5549,55.588,16500.0
2013-07-18 10:10:00,83.9,83.91,83.86,83.87,19500.0,55.5814,55.588,55.5549,55.5615,19500.0
2013-07-18 10:20:00,83.87,83.9,83.82,83.86,1600.0,55.5615,55.5814,55.5284,55.5549,1600.0
2013-07-18 10:30:00,83.86,83.89,83.81,83.85,2200.0,55.5549,55.5747,55.5217,55.5482,2200.0
2013-07-18 10:40:00,83.91,83.93,83.84,83.84,2700.0,55.588,55.6012,55.5416,55.5416,2700.0
2013-07-18 10:50:00,83.83,83.94,83.83,83.92,3700.0,55.535,55.6079,55.535,55.5946,3700.0
2013-07-18 11:00:00,83.92,83.92,83.83,83.85,3700.0,55.5946,55.5946,55.535,55.5482,3700.0
2013-07-18 11:10:00,83.88,83.96,83.88,83.94,10500.0,55.5681,55.6211,55.5681,55.6079,10500.0
2013-07-18 11:20:00,83.91,83.95,83.9,83.94,3100.0,55.588,55.6145,55.5814,55.6079,3100.0
2013-07-18 11:30:00,83.91,83.94,83.88,83.93,5100.0,55.588,55.6079,55.5681,55.6012,5100.0
2013-07-18 11:40:00,83.92,83.92,83.89,83.92,7100.0,55.5946,55.5946,55.5747,55.5946,7100.0
2013-07-18 11:50:00,83.88,83.92,83.88,83.92,2800.0,55.5681,55.5946,55.5681,55.5946,2800.0
2013-07-18 12:00:00,83.81,83.9,83.81,83.83,1200.0,55.5217,55.5814,55.5217,55.535,1200.0
2013-07-18 12:10:00,83.89,83.89,83.79,83.89,2500.0,55.5747,55.5747,55.5085,55.5747,2500.0
2013-07-18 12:20:00,83.85,83.94,83.85,83.94,700.0,55.5482,55.6079,55.5482,55.6079,700.0
2013-07-18 12:30:00,83.88,83.91,83.88,83.9,600.0,55.5681,55.588,55.5681,55.5814,600.0
2013-07-18 12:40:00,83.91,83.94,83.9,83.94,1400.0,55.588,55.6079,55.5814,55.6079,1400.0
2013-07-18 12:50:00,83.89,83.94,83.87,83.87,2200.0,55.5747,55.6079,55.5615,55.5615,2200.0
2013-07-18 13:00:00,83.86,83.88,83.82,83.82,2400.0,55.5549,55.5681,55.5284,55.5284,2400.0
2013-07-18 13:10:00,83.91,83.91,83.82,83.86,4000.0,55.588,55.588,55.5284,55.5549,4000.0
2013-07-18 13:20:00,83.92,83.94,83.85,83.91,3700.0,55.5946,55.6079,55.5482,55.588,3700.0
2013-07-18 13:30:00,83.89,83.92,83.8,83.8,7000.0,55.5747,55.5946,55.5151,55.5151,7000.0
2013-07-18 13:40:00,83.83,83.9,83.83,83.83,5400.0,55.535,55.5814,55.535,55.535,5400.0
2013-07-18 13:50:00,83.83,83.9,83.8,83.8,12000.0,55.535,55.5814,55.5151,55.5151,12000.0
2013-07-18 14:00:00,83.87,83.89,83.8,83.88,2900.0,55.5615,55.5747,55.5151,55.5681,2900.0
2013-07-18 14:10:00,83.81,83.86,83.8,83.83,9800.0,55.5217,55.5549,55.5151,55.535,9800.0
2013-07-18 14:20:00,83.86,83.86,83.81,83.83,4600.0,55.5549,55.5549,55.5217,55.535,4600.0
2013-07-18 14:30:00,83.81,83.81,83.77,83.78,6000.0,55.5217,55.5217,55.4952,55.5019,6000.0
2013-07-18 14:40:00,83.82,83.82,83.77,83.78,1400.0,55.5284,55.5284,55.4952,55.5019,1400.0
2013-07-18 14:50:00,83.83,83.83,83.78,83.8,1800.0,55.535,55.535,55.5019,55.5151,1800.0
2013-07-18 15:00:00,83.81,83.82,83.78,83.79,7100.0,55.5217,55.5284,55.5019,55.5085,7100.0
2013-07-18 15:10:00,83.79,83.81,83.79,83.79,4300.0,55.5085,55.5217,55.5085,55.5085,4300.0
2013-07-18 15:20:00,83.81,83.81,83.77,83.79,6900.0,55.5217,55.5217,55.4952,55.5085,6900.0
2013-07-18 15:30:00,83.8,83.82,83.78,83.81,10700.0,55.5151,55.5284,55.5019,55.5217,10700.0
2013-07-18 15:40:00,83.78,83.81,83.78,83.78,9800.0,55.5019,55.5217,55.5019,55.5019,9800.0
2013-07-18 15:50:00,83.81,83.82,83.74,83.82,23100.0,55.5217,55.5284,55.4754,55.5284,23100.0
2013-07-19 09:30:00,83.88,83.95,83.85,83.85,6600.0,55.5681,55.6145,55.5482,55.5482,6600.0
2013-07-19 09:40:00,83.87,83.87,83.83,83.86,83400.0,55.5615,55.5615,55.535,55.5549,83400.0
2013-07-19 09:50:00,83.91,83.95,83.85,83.93,2700.0,55.588,55.6145,55.5482,55.6012,2700.0
2013-07-19 10:00:00,83.95,84.0,83.95,83.99,2500.0,55.6145,55.6476,55.6145,55.641,2500.0
2013-07-19 10:10:00,83.95,84.0,83.92,83.95,4400.0,55.6145,55.6476,55.5946,55.6145,4400.0
2013-07-19 10:20:00,83.96,84.05,83.93,84.05,3800.0,55.6211,55.6807,55.6012,55.6807,3800.0
2013-07-19 10:30:00,84.0,84.05,83.92,84.03,1200.0,55.6476,55.6807,55.5946,55.6675,1200.0
2013-07-19 10:40:00,83.93,84.0,83.93,84.0,1200.0,55.6012,55.6476,55.6012,55.6476,1200.0
2013-07-19 10:50:00,83.98,84.08,83.98,84.07,800.0,55.6344,55.7006,55.6344,55.694,800.0
2013-07-19 11:00:00,84.08,84.09,83.94,84.03,2700.0,55.7006,55.7072,55.6079,55.6675,2700.0
2013-07-19 11:10:00,84.04,84.09,83.97,83.97,2100.0,55.6741,55.7072,55.6277,55.6277,2100.0
2013-07-19 11:20:00,84.09,84.09,83.96,84.07,8400.0,55.7072,55.7072,55.6211,55.694,8400.0
2013-07-19 11:30:00,84.09,84.09,84.03,84.03,800.0,55.7072,55.7072,55.6675,55.6675,800.0
2013-07-19 11:40:00,84.06,84.08,84.0,84.03,1300.0,55.6874,55.7006,55.6476,55.6675,1300.0
2013-07-19 11:50:00,84.02,84.11,84.0,84.09,800.0,55.6609,55.7205,55.6476,55.7072,800.0
2013-07-19 12:00:00,84.1,84.1,84.02,84.02,2000.0,55.7139,55.7139,55.6609,55.6609,2000.0
2013-07-19 12:10:00,84.08,84.08,84.07,84.08,800.0,55.7006,55.7006,55.694,55.7006,800.0
2013-07-19 12:20:00,84.03,84.07,84.03,84.07,900.0,55.6675,55.694,55.6675,55.694,900.0
2013-07-19 12:30:00,84.07,84.09,84.02,84.09,9800.0,55.694,55.7072,55.6609,55.7072,9800.0
2013-07-19 12:40:00,84.04,84.08,84.04,84.07,4000.0,55.6741,55.7006,55.6741,55.694,4000.0
2013-07-19 12:50:00,84.08,84.08,84.04,84.05,1400.0,55.7006,55.7006,55.6741,55.6807,1400.0
2013-07-19 13:00:00,84.04,84.08,84.0,84.02,4300.0,55.6741,55.7006,55.6476,55.6609,4300.0
2013-07-19 13:10:00,84.02,84.09,84.0,84.09,2300.0,55.6609,55.7072,55.6476,55.7072,2300.0
2013-07-19 13:20:00,84.01,84.1,84.01,84.06,2600.0,55.6542,55.7139,55.6542,55.6874,2600.0
2013-07-19 13:30:00,84.01,84.11,84.01,84.08,5000.0,55.6542,55.7205,55.6542,55.7006,5000.0
2013-07-19 13:40:00,84.03,84.11,84.0,84.11,6400.0,55.6675,55.7205,55.6476,55.7205,6400.0
2013-07-19 13:50:00,84.1,84.11,84.05,84.11,4100.0,55.7139,55.7205,55.6807,55.7205,4100.0
2013-07-19 14:00:00,84.11,84.11,84.04,84.11,4900.0,55.7205,55.7205,55.6741,55.7205,4900.0
2013-07-19 14:10:00,84.09,84.12,84.0,84.12,4100.0,55.7072,55.7271,55.6476,55.7271,4100.0
2013-07-19 14:20:00,84.04,84.12,84.02,84.1,7500.0,55.6741,55.7271,55.6609,55.7139,7500.0
2013-07-19 14:30:00,84.11,84.13,84.07,84.08,9000.0,55.7205,55.7337,55.694,55.7006,9000.0
2013-07-19 14:40:00,84.07,84.12,84.03,84.03,10800.0,55.694,55.7271,55.6675,55.6675,10800.0
2013-07-19 14:50:00,84.03,84.12,84.0,84.01,4900.0,55.6675,55.7271,55.6476,55.6542,4900.0
2013-07-19 15:00:00,84.03,84.03,84.0,84.01,800.0,55.6675,55.6675,55.6476,55.6542,800.0
2013-07-19 15:10:00,84.08,84.11,84.01,84.06,5100.0,55.7006,55.7205,55.6542,55.6874,5100.0
2013-07-19 15:20:00,84.09,84.09,84.0,84.03,2600.0,55.7072,55.7072,55.6476,55.6675,2600.0
2013-07-19 15:30:00,84.08,84.09,84.03,84.09,2100.0,55.7006,55.7072,55.6675,55.7072,2100.0
2013-07-19 15:40:00,84.11,84.14,84.02,84.14,4900.0,55.7205,55.7404,55.6609,55.7404,4900.0
2013-07-19 15:50:00,84.05,84.12,84.05,84.1,4000.0,55.6807,55.7271,55.6807,55.7139,4000.0
2013-07-22 09:30:00,84.2,84.23,84.2,84.22,10000.0,55.7801,55.8,55.7801,55.7934,10000.0
2013-07-22 09:40:00,84.2,84.21,84.13,84.2,3800.0,55.7801,55.7867,55.7337,55.7801,3800.0
2013-07-22 09:50:00,84.14,84.27,84.14,84.23,5400.0,55.7404,55.8265,55.7404,55.8,5400.0
2013-07-22 10:00:00,84.25,84.31,84.25,84.29,13400.0,55.8132,55.853,55.8132,55.8397,13400.0
2013-07-22 10:10:00,84.28,84.31,84.27,84.28,3000.0,55.8331,55.853,55.8265,55.8331,3000.0
2013-07-22 10:20:00,84.28,84.31,84.27,84.31,1300.0,55.8331,55.853,55.8265,55.853,1300.0
2013-07-22 10:30:00,84.27,84.28,84.26,84.28,1200.0,55.8265,55.8331,55.8199,55.8331,1200.0
2013-07-22 10:40:00,84.28,84.28,84.26,84.28,3900.0,55.8331,55.8331,55.8199,55.8331,3900.0
2013-07-22 10:50:00,84.27,84.27,84.23,84.25,1200.0,55.8265,55.8265,55.8,55.8132,1200.0
2013-07-22 11:00:00,84.23,84.28,84.22,84.23,5200.0,55.8,55.8331,55.7934,55.8,5200.0
2013-07-22 11:10:00,84.27,84.28,84.23,84.24,8000.0,55.8265,55.8331,55.8,55.8066,8000.0
2013-07-22 11:20:00,84.25,84.27,84.22,84.27,4200.0,55.8132,55.8265,55.7934,55.8265,4200.0
2013-07-22 11:30:00,84.25,84.25,84.21,84.22,7000.0,55.8132,55.8132,55.7867,55.7934,7000.0
2013-07-22 11:40:00,84.23,84.25,84.21,84.21,800.0,55.8,55.8132,55.7867,55.7867,800.0
2013-07-22 11:50:00,84.21,84.21,84.21,84.21,0.0,55.7867,55.7867,55.7867,55.7867,0.0
2013-07-22 12:00:00,84.22,84.27,84.22,84.23,600.0,55.7934,55.8265,55.7934,55.8,600.0
2013-07-22 12:10:00,84.27,84.27,84.22,84.27,900.0,55.8265,55.8265,55.7934,55.8265,900.0
2013-07-22 12:20:00,84.21,84.24,84.21,84.23,1900.0,55.7867,55.8066,55.7867,55.8,1900.0
2013-07-22 12:30:00,84.22,84.22,84.21,84.22,800.0,55.7934,55.7934,55.7867,55.7934,800.0
2013-07-22 12:40:00,84.22,84.26,84.2,84.2,8400.0,55.7934,55.8199,55.7801,55.7801,8400.0
2013-07-22 12:50:00,84.24,84.24,84.24,84.24,2000.0,55.8066,55.8066,55.8066,55.8066,2000.0
2013-07-22 13:00:00,84.21,84.22,84.21,84.22,800.0,55.7867,55.7934,55.7867,55.7934,800.0
2013-07-22 13:10:00,84.23,84.26,84.21,84.26,3400.0,55.8,55.8199,55.7867,55.8199,3400.0
2013-07-22 13:20:00,84.23,84.27,84.22,84.26,2000.0,55.8,55.8265,55.7934,55.8199,2000.0
2013-07-22 13:30:00,84.22,84.27,84.21,84.23,2300.0,55.7934,55.8265,55.7867,55.8,2300.0
2013-07-22 13:40:00,84.27,84.27,84.22,84.23,2900.0,55.8265,55.8265,55.7934,55.8,2900.0
2013-07-22 13:50:00,84.25,84.25,84.22,84.25,600.0,55.8132,55.8132,55.7934,55.8132,600.0
2013-07-22 14:00:00,84.22,84.26,84.21,84.21,1800.0,55.7934,55.8199,55.7867,55.7867,1800.0
2013-07-22 14:10:00,84.21,84.25,84.21,84.25,300.0,55.7867,55.8132,55.7867,55.8132,300.0
2013-07-22 14:20:00,84.25,84.27,84.21,84.22,6200.0,55.8132,55.8265,55.7867,55.7934,6200.0
2013-07-22 14:30:00,84.26,84.26,84.21,84.22,2800.0,55.8199,55.8199,55.7867,55.7934,2800.0
2013-07-22 14:40:00,84.23,84.26,84.21,84.21,6400.0,55.8,55.8199,55.7867,55.7867,6400.0
2013-07-22 14:50:00,84.21,84.24,84.21,84.24,3500.0,55.7867,55.8066,55.7867,55.8066,3500.0
2013-07-22 15:00:00,84.22,84.24,84.22,84.22,1000.0,55.7934,55.8066,55.7934,55.7934,1000.0
2013-07-22 15:10:00,84.21,84.23,84.2,84.21,7300.0,55.7867,55.8,55.7801,55.7867,7300.0
2013-07-22 15:20:00,84.21,84.23,84.21,84.21,1000.0,55.7867,55.8,55.7867,55.7867,1000.0
2013-07-22 15:30:00,84.23,84.25,84.21,84.25,3600.0,55.8,55.8132,55.7867,55.8132,3600.0
2013-07-22 15:40:00,84.24,84.29,84.22,84.26,2300.0,55.8066,55.8397,55.7934,55.8199,2300.0
2013-07-22 15:50:00,84.22,84.27,84.21,84.21,3900.0,55.7934,55.8265,55.7867,55.7867,3900.0
2013-07-23 09:30:00,84.12,84.18,84.09,84.09,11800.0,55.7271,55.7669,55.7072,55.7072,11800.0
2013-07-23 09:40:00,84.09,84.09,84.06,84.06,3300.0,55.7072,55.7072,55.6874,55.6874,3300.0
2013-07-23 09:50:00,84.07,84.07,84.06,84.07,2800.0,55.694,55.694,55.6874,55.694,2800.0
2013-07-23 10:00:00,84.07,84.13,84.07,84.12,5800.0,55.694,55.7337,55.694,55.7271,5800.0
2013-07-23 10:10:00,84.12,84.16,84.11,84.15,4200.0,55.7271,55.7536,55.7205,55.747,4200.0
2013-07-23 10:20:00,84.16,84.18,84.13,84.14,19400.0,55.7536,55.7669,55.7337,55.7404,19400.0
2013-07-23 10:30:00,84.17,84.22,84.14,84.22,11400.0,55.7602,55.7934,55.7404,55.7934,11400.0
2013-07-23 10:40:00,84.22,84.23,84.15,84.17,1900.0,55.7934,55.8,55.747,55.7602,1900.0
2013-07-23 10:50:00,84.19,84.22,84.17,84.18,4300.0,55.7735,55.7934,55.7602,55.7669,4300.0
2013-07-23 11:00:00,84.23,84.23,84.15,84.22,5300.0,55.8,55.8,55.747,55.7934,5300.0
2013-07-23 11:10:00,84.22,84.23,84.15,84.15,4800.0,55.7934,55.8,55.747,55.747,4800.0
2013-07-23 11:20:00,84.15,84.19,84.11,84.18,1500.0,55.747,55.7735,55.7205,55.7669,1500.0
2013-07-23 11:30:00,84.13,84.19,84.13,84.19,1200.0,55.7337,55.7735,55.7337,55.7735,1200.0
2013-07-23 11:40:00,84.15,84.23,84.15,84.23,3000.0,55.747,55.8,55.747,55.8,3000.0
2013-07-23 11:50:00,84.16,84.25,84.16,84.25,2800.0,55.7536,55.8132,55.7536,55.8132,2800.0
2013-07-23 12:00:00,84.19,84.25,84.18,84.23,3000.0,55.7735,55.8132,55.7669,55.8,3000.0
2013-07-23 12:10:00,84.17,84.23,84.17,84.21,3500.0,55.7602,55.8,55.7602,55.7867,3500.0
2013-07-23 12:20:00,84.23,84.23,84.18,84.18,600.0,55.8,55.8,55.7669,55.7669,600.0
2013-07-23 12:30:00,84.18,84.21,84.17,84.21,3100.0,55.7669,55.7867,55.7602,55.7867,3100.0
2013-07-23 12:40:00,84.21,84.21,84.18,84.2,2300.0,55.7867,55.7867,55.7669,55.7801,2300.0
2013-07-23 12:50:00,84.2,84.2,84.16,84.18,27200.0,55.7801,55.7801,55.7536,55.7669,27200.0
2013-07-23 13:00:00,84.2,84.2,84.18,84.18,200.0,55.7801,55.7801,55.7669,55.7669,200.0
2013-07-23 13:10:00,84.17,84.19,84.16,84.16,2800.0,55.7602,55.7735,55.7536,55.7536,2800.0
2013-07-23 13:20:00,84.16,84.21,84.16,84.17,4300.0,55.7536,55.7867,55.7536,55.7602,4300.0
2013-07-23 13:30:00,84.18,84.22,84.17,84.18,15200.0,55.7669,55.7934,55.7602,55.7669,15200.0
2013-07-23 13:40:00,84.19,84.19,84.16,84.18,5600.0,55.7735,55.7735,55.7536,55.7669,5600.0
2013-07-23 13:50:00,84.19,84.19,84.16,84.18,4000.0,55.7735,55.7735,55.7536,55.7669,4000.0
2013-07-23 14:00:00,84.16,84.19,84.16,84.19,4200.0,55.7536,55.7735,55.7536,55.7735,4200.0
2013-07-23 14:10:00,84.2,84.2,84.16,84.16,1900.0,55.7801,55.7801,55.7536,55.7536,1900.0
2013-07-23 14:20:00,84.16,84.19,84.16,84.17,4000.0,55.7536,55.7735,55.7536,55.7602,4000.0
2013-07-23 14:30:00,84.16,84.2,84.16,84.2,3700.0,55.7536,55.7801,55.7536,55.7801,3700.0
2013-07-23 14:40:00,84.18,84.2,84.14,84.14,4300.0,55.7669,55.7801,55.7404,55.7404,4300.0
2013-07-23 14:50:00,84.14,84.18,84.12,84.18,3200.0,55.7404,55.7669,55.7271,55.7669,3200.0
2013-07-23 15:00:00,84.18,84.18,84.12,84.13,7200.0,55.7669,55.7669,55.7271,55.7337,7200.0
2013-07-23 15:10:00,84.13,84.18,84.13,84.17,7500.0,55.7337,55.7669,55.7337,55.7602,7500.0
2013-07-23 15:20:00,84.15,84.16,84.14,84.14,6500.0,55.747,55.7536,55.7404,55.7404,6500.0
2013-07-23 15:30:00,84.15,84.17,84.15,84.17,4200.0,55.747,55.7602,55.747,55.7602,4200.0
2013-07-23 15:40:00,84.15,84.17,84.13,84.13,9600.0,55.747,55.7602,55.7337,55.7337,9600.0
2013-07-23 15:50:00,84.17,84.17,84.15,84.17,5800.0,55.7602,55.7602,55.747,55.7602,5800.0
2013-07-24 09:30:00,83.8,83.82,83.78,83.78,53700.0,55.5151,55.5284,55.5019,55.5019,53700.0
2013-07-24 09:40:00,83.78,83.84,83.78,83.84,8900.0,55.5019,55.5416,55.5019,55.5416,8900.0
2013-07-24 09:50:00,83.85,83.85,83.81,83.83,15600.0,55.5482,55.5482,55.5217,55.535,15600.0
2013-07-24 10:00:00,83.82,83.93,83.8,83.81,37000.0,55.5284,55.6012,55.5151,55.5217,37000.0
2013-07-24 10:10:00,83.9,83.9,83.79,83.8,800.0,55.5814,55.5814,55.5085,55.5151,800.0
2013-07-24 10:20:00,83.8,83.88,83.77,83.87,1900.0,55.5151,55.5681,55.4952,55.5615,1900.0
2013-07-24 10:30:00,83.78,83.84,83.78,83.84,1400.0,55.5019,55.5416,55.5019,55.5416,1400.0
2013-07-24 10:40:00,83.79,83.84,83.79,83.84,700.0,55.5085,55.5416,55.5085,55.5416,700.0
2013-07-24 10:50:00,83.87,83.91,83.79,83.79,5800.0,55.5615,55.588,55.5085,55.5085,5800.0
2013-07-24 11:00:00,83.83,83.88,83.75,83.75,8200.0,55.535,55.5681,55.482,55.482,8200.0
2013-07-24 11:10:00,83.75,83.79,83.7,83.7,10900.0,55.482,55.5085,55.4489,55.4489,10900.0
2013-07-24 11:20:00,83.7,83.73,83.7,83.7,10800.0,55.4489,55.4687,55.4489,55.4489,10800.0
2013-07-24 11:30:00,83.69,83.71,83.69,83.7,7900.0,55.4422,55.4555,55.4422,55.4489,7900.0
2013-07-24 11:40:00,83.71,83.78,83.71,83.76,9800.0,55.4555,55.5019,55.4555,55.4886,9800.0
2013-07-24 11:50:00,83.72,83.75,83.69,83.73,35900.0,55.4621,55.482,55.4422,55.4687,35900.0
2013-07-24 12:00:00,83.71,83.78,83.7,83.7,17600.0,55.4555,55.5019,55.4489,55.4489,17600.0
2013-07-24 12:10:00,83.7,83.72,83.7,83.72,10600.0,55.4489,55.4621,55.4489,55.4621,10600.0
2013-07-24 12:20:00,83.71,83.74,83.7,83.71,10500.0,55.4555,55.4754,55.4489,55.4555,10500.0
2013-07-24 12:30:00,83.7,83.72,83.67,83.68,17200.0,55.4489,55.4621,55.429,55.4356,17200.0
2013-07-24 12:40:00,83.67,83.7,83.66,83.66,11600.0,55.429,55.4489,55.4224,55.4224,11600.0
2013-07-24 12:50:00,83.68,83.7,83.63,83.7,20600.0,55.4356,55.4489,55.4025,55.4489,20600.0
2013-07-24 13:00:00,83.7,83.74,83.67,83.67,16400.0,55.4489,55.4754,55.429,55.429,16400.0
2013-07-24 13:10:00,83.64,83.67,83.6,83.63,10500.0,55.4091,55.429,55.3826,55.4025,10500.0
2013-07-24 13:20:00,83.65,83.67,83.61,83.62,10200.0,55.4157,55.429,55.3892,55.3959,10200.0
2013-07-24 13:30:00,83.63,83.65,83.6,83.62,8500.0,55.4025,55.4157,55.3826,55.3959,8500.0
2013-07-24 13:40:00,83.71,83.71,83.56,83.57,2000.0,55.4555,55.4555,55.3561,55.3627,2000.0
2013-07-24 13:50:00,83.55,83.69,83.55,83.58,4800.0,55.3495,55.4422,55.3495,55.3694,4800.0
2013-07-24 14:00:00,83.66,83.73,83.6,83.73,2800.0,55.4224,55.4687,55.3826,55.4687,2800.0
2013-07-24 14:10:00,83.73,83.73,83.65,83.67,900.0,55.4687,55.4687,55.4157,55.429,900.0
2013-07-24 14:20:00,83.67,83.78,83.67,83.76,1500.0,55.429,55.5019,55.429,55.4886,1500.0
2013-07-24 14:30:00,83.7,83.75,83.69,83.73,2700.0,55.4489,55.482,55.4422,55.4687,2700.0
2013-07-24 14:40:00,83.7,83.74,83.68,83.74,4700.0,55.4489,55.4754,55.4356,55.4754,4700.0
2013-07-24 14:50:00,83.68,83.74,83.68,83.69,15200.0,55.4356,55.4754,55.4356,55.4422,15200.0
2013-07-24 15:00:00,83.68,83.74,83.68,83.73,3600.0,55.4356,55.4754,55.4356,55.4687,3600.0
2013-07-24 15:10:00,83.71,83.73,83.69,83.73,2100.0,55.4555,55.4687,55.4422,55.4687,2100.0
2013-07-24 15:20:00,83.69,83.74,83.69,83.69,4800.0,55.4422,55.4754,55.4422,55.4422,4800.0
2013-07-24 15:30:00,83.74,83.74,83.7,83.72,4100.0,55.4754,55.4754,55.4489,55.4621,4100.0
2013-07-24 15:40:00,83.74,83.74,83.69,83.7,6600.0,55.4754,55.4754,55.4422,55.4489,6600.0
2013-07-24 15:50:00,83.72,83.81,83.7,83.81,11000.0,55.4621,55.5217,55.4489,55.5217,11000.0
2013-07-25 09:30:00,83.51,83.51,83.39,83.44,3000.0,55.323,55.323,55.2435,55.2766,3000.0
2013-07-25 09:40:00,83.48,83.5,83.42,83.5,2100.0,55.3031,55.3164,55.2634,55.3164,2100.0
2013-07-25 09:50:00,83.44,83.6,83.42,83.6,2800.0,55.2766,55.3826,55.2634,55.3826,2800.0
2013-07-25 10:00:00,83.47,83.6,83.47,83.47,2400.0,55.2965,55.3826,55.2965,55.2965,2400.0
2013-07-25 10:10:00,83.47,83.58,83.47,83.56,1300.0,55.2965,55.3694,55.2965,55.3561,1300.0
2013-07-25 10:20:00,83.57,83.57,83.45,83.47,4200.0,55.3627,55.3627,55.2833,55.2965,4200.0
2013-07-25 10:30:00,83.45,83.54,83.45,83.45,1500.0,55.2833,55.3429,55.2833,55.2833,1500.0
2013-07-25 10:40:00,83.51,83.51,83.45,83.46,700.0,55.323,55.323,55.2833,55.2899,700.0
2013-07-25 10:50:00,83.45,83.56,83.43,83.54,7500.0,55.2833,55.3561,55.27,55.3429,7500.0
2013-07-25 11:00:00,83.42,83.53,83.42,83.53,1300.0,55.2634,55.3362,55.2634,55.3362,1300.0
2013-07-25 11:10:00,83.45,83.53,83.44,83.45,154400.0,55.2833,55.3362,55.2766,55.2833,154400.0
2013-07-25 11:20:00,83.53,83.53,83.42,83.51,1200.0,55.3362,55.3362,55.2634,55.323,1200.0
2013-07-25 11:30:00,83.51,83.54,83.42,83.5,2100.0,55.323,55.3429,55.2634,55.3164,2100.0
2013-07-25 11:40:00,83.46,83.59,83.42,83.55,3900.0,55.2899,55.376,55.2634,55.3495,3900.0
2013-07-25 11:50:00,83.52,83.58,83.42,83.48,1700.0,55.3296,55.3694,55.2634,55.3031,1700.0
2013-07-25 12:00:00,83.43,83.49,83.43,83.44,3000.0,55.27,55.3097,55.27,55.2766,3000.0
2013-07-25 12:10:00,83.48,83.49,83.48,83.49,1700.0,55.3031,55.3097,55.3031,55.3097,1700.0
2013-07-25 12:20:00,83.65,83.65,83.65,83.65,700.0,55.4157,55.4157,55.4157,55.4157,700.0
2013-07-25 12:30:00,83.49,83.65,83.49,83.65,200.0,55.3097,55.4157,55.3097,55.4157,200.0
2013-07-25 12:40:00,83.51,83.54,83.5,83.5,1500.0,55.323,55.3429,55.3164,55.3164,1500.0
2013-07-25 12:50:00,83.54,83.67,83.54,83.63,2800.0,55.3429,55.429,55.3429,55.4025,2800.0
2013-07-25 13:00:00,83.61,83.63,83.61,83.61,2100.0,55.3892,55.4025,55.3892,55.3892,2100.0
2013-07-25 13:10:00,83.62,83.64,83.52,83.64,2100.0,55.3959,55.4091,55.3296,55.4091,2100.0
2013-07-25 13:20:00,83.64,83.64,83.55,83.57,700.0,55.4091,55.4091,55.3495,55.3627,700.0
2013-07-25 13:30:00,83.54,83.67,83.52,83.57,1700.0,55.3429,55.429,55.3296,55.3627,1700.0
2013-07-25 13:40:00,83.59,83.66,83.51,83.66,3300.0,55.376,55.4224,55.323,55.4224,3300.0
2013-07-25 13:50:00,83.63,83.64,83.61,83.64,500.0,55.4025,55.4091,55.3892,55.4091,500.0
2013-07-25 14:00:00,83.59,83.61,83.53,83.55,8200.0,55.376,55.3892,55.3362,55.3495,8200.0
2013-07-25 14:10:00,83.54,83.55,83.45,83.45,4900.0,55.3429,55.3495,55.2833,55.2833,4900.0
2013-07-25 14:20:00,83.5,83.51,83.44,83.48,7600.0,55.3164,55.323,55.2766,55.3031,7600.0
2013-07-25 14:30:00,83.45,83.54,83.44,83.44,1900.0,55.2833,55.3429,55.2766,55.2766,1900.0
2013-07-25 14:40:00,83.46,83.58,83.44,83.46,7400.0,55.2899,55.3694,55.2766,55.2899,7400.0
2013-07-25 14:50:00,83.48,83.56,83.45,83.56,6800.0,55.3031,55.3561,55.2833,55.3561,6800.0
2013-07-25 15:00:00,83.61,83.61,83.48,83.55,8800.0,55.3892,55.3892,55.3031,55.3495,8800.0
2013-07-25 15:10:00,83.55,83.66,83.55,83.63,15200.0,55.3495,55.4224,55.3495,55.4025,15200.0
2013-07-25 15:20:00,83.63,83.68,83.55,83.68,2800.0,55.4025,55.4356,55.3495,55.4356,2800.0
2013-07-25 15:30:00,83.68,83.74,83.64,83.7,15300.0,55.4356,55.4754,55.4091,55.4489,15300.0
2013-07-25 15:40:00,83.72,83.85,83.7,83.84,18700.0,55.4621,55.5482,55.4489,55.5416,18700.0
2013-07-25 15:50:00,83.8,83.91,83.74,83.91,120500.0,55.5151,55.588,55.4754,55.588,120500.0
2013-07-26 09:30:00,83.82,83.99,83.82,83.86,19200.0,55.5284,55.641,55.5284,55.5549,19200.0
2013-07-26 09:40:00,83.93,84.01,83.85,83.85,5300.0,55.6012,55.6542,55.5482,55.5482,5300.0
2013-07-26 09:50:00,83.87,83.94,83.87,83.94,200.0,55.5615,55.6079,55.5615,55.6079,200.0
2013-07-26 10:00:00,83.99,83.99,83.83,83.99,4400.0,55.641,55.641,55.535,55.641,4400.0
2013-07-26 10:10:00,83.96,83.96,83.92,83.92,400.0,55.6211,55.6211,55.5946,55.5946,400.0
2013-07-26 10:20:00,83.96,83.96,83.79,83.88,2800.0,55.6211,55.6211,55.5085,55.5681,2800.0
2013-07-26 10:30:00,83.87,83.93,83.8,83.81,1400.0,55.5615,55.6012,55.5151,55.5217,1400.0
2013-07-26 10:40:00,83.79,83.9,83.79,83.79,3200.0,55.5085,55.5814,55.5085,55.5085,3200.0
2013-07-26 10:50:00,83.89,83.89,83.82,83.82,200.0,55.5747,55.5747,55.5284,55.5284,200.0
2013-07-26 11:00:00,83.89,83.89,83.86,83.89,900.0,55.5747,55.5747,55.5549,55.5747,900.0
2013-07-26 11:10:00,83.82,83.89,83.79,83.89,900.0,55.5284,55.5747,55.5085,55.5747,900.0
2013-07-26 11:20:00,83.89,83.89,83.79,83.82,18000.0,55.5747,55.5747,55.5085,55.5284,18000.0
2013-07-26 11:30:00,83.88,83.93,83.86,83.93,6400.0,55.5681,55.6012,55.5549,55.6012,6400.0
2013-07-26 11:40:00,83.8,83.89,83.79,83.8,3900.0,55.5151,55.5747,55.5085,55.5151,3900.0
2013-07-26 11:50:00,83.9,83.9,83.79,83.79,1900.0,55.5814,55.5814,55.5085,55.5085,1900.0
2013-07-26 12:00:00,83.87,83.91,83.8,83.87,2300.0,55.5615,55.588,55.5151,55.5615,2300.0
2013-07-26 12:10:00,83.91,83.94,83.84,83.89,20900.0,55.588,55.6079,55.5416,55.5747,20900.0
2013-07-26 12:20:00,83.89,83.93,83.79,83.9,9500.0,55.5747,55.6012,55.5085,55.5814,9500.0
2013-07-26 12:30:00,83.91,83.94,83.84,83.9,20300.0,55.588,55.6079,55.5416,55.5814,20300.0
2013-07-26 12:40:00,83.89,83.94,83.81,83.92,57500.0,55.5747,55.6079,55.5217,55.5946,57500.0
2013-07-26 12:50:00,83.93,83.93,83.79,83.79,17600.0,55.6012,55.6012,55.5085,55.5085,17600.0
2013-07-26 13:00:00,83.9,83.93,83.85,83.93,12600.0,55.5814,55.6012,55.5482,55.6012,12600.0
2013-07-26 13:10:00,83.92,83.94,83.9,83.94,9400.0,55.5946,55.6079,55.5814,55.6079,9400.0
2013-07-26 13:20:00,83.94,83.99,83.89,83.89,3500.0,55.6079,55.641,55.5747,55.5747,3500.0
2013-07-26 13:30:00,83.88,83.99,83.88,83.88,2400.0,55.5681,55.641,55.5681,55.5681,2400.0
2013-07-26 13:40:00,83.88,84.02,83.88,84.01,2800.0,55.5681,55.6609,55.5681,55.6542,2800.0
2013-07-26 13:50:00,84.01,84.01,83.89,83.98,9900.0,55.6542,55.6542,55.5747,55.6344,9900.0
2013-07-26 14:00:00,83.97,84.03,83.92,83.99,4500.0,55.6277,55.6675,55.5946,55.641,4500.0
2013-07-26 14:10:00,84.0,84.02,83.96,83.98,32900.0,55.6476,55.6609,55.6211,55.6344,32900.0
2013-07-26 14:20:00,83.99,84.02,83.97,83.99,26600.0,55.641,55.6609,55.6277,55.641,26600.0
2013-07-26 14:30:00,83.98,84.02,83.98,84.0,23700.0,55.6344,55.6609,55.6344,55.6476,23700.0
2013-07-26 14:40:00,84.0,84.04,83.96,84.03,22700.0,55.6476,55.6741,55.6211,55.6675,22700.0
2013-07-26 14:50:00,84.03,84.07,83.95,84.04,31300.0,55.6675,55.694,55.6145,55.6741,31300.0
2013-07-26 15:00:00,84.05,84.08,84.0,84.01,20800.0,55.6807,55.7006,55.6476,55.6542,20800.0
2013-07-26 15:10:00,84.02,84.08,84.02,84.05,26100.0,55.6609,55.7006,55.6609,55.6807,26100.0
2013-07-26 15:20:00,84.08,84.12,83.96,84.1,32100.0,55.7006,55.7271,55.6211,55.7139,32100.0
2013-07-26 15:30:00,84.03,84.12,84.03,84.04,23400.0,55.6675,55.7271,55.6675,55.6741,23400.0
2013-07-26 15:40:00,84.08,84.14,84.03,84.14,19100.0,55.7006,55.7404,55.6675,55.7404,19100.0
2013-07-26 15:50:00,84.14,84.18,84.12,84.18,90000.0,55.7404,55.7669,55.7271,55.7669,90000.0
2013-07-29 09:30:00,83.98,84.0,83.86,83.86,6900.0,55.6344,55.6476,55.5549,55.5549,6900.0
2013-07-29 09:40:00,83.83,83.93,83.81,83.93,1900.0,55.535,55.6012,55.5217,55.6012,1900.0
2013-07-29 09:50:00,83.91,83.93,83.8,83.8,1500.0,55.588,55.6012,55.5151,55.5151,1500.0
2013-07-29 10:00:00,83.83,83.88,83.8,83.8,1100.0,55.535,55.5681,55.5151,55.5151,1100.0
2013-07-29 10:10:00,83.91,83.93,83.8,83.92,2500.0,55.588,55.6012,55.5151,55.5946,2500.0
2013-07-29 10:20:00,83.93,83.93,83.91,83.92,2300.0,55.6012,55.6012,55.588,55.5946,2300.0
2013-07-29 10:30:00,83.91,83.98,83.82,83.98,6800.0,55.588,55.6344,55.5284,55.6344,6800.0
2013-07-29 10:40:00,83.97,83.99,83.85,83.88,11500.0,55.6277,55.641,55.5482,55.5681,11500.0
2013-07-29 10:50:00,83.97,84.0,83.85,83.85,2400.0,55.6277,55.6476,55.5482,55.5482,2400.0
2013-07-29 11:00:00,83.88,84.0,83.88,83.93,11600.0,55.5681,55.6476,55.5681,55.6012,11600.0
2013-07-29 11:10:00,83.85,83.85,83.85,83.85,5700.0,55.5482,55.5482,55.5482,55.5482,5700.0
2013-07-29 11:20:00,83.97,83.97,83.86,83.93,900.0,55.6277,55.6277,55.5549,55.6012,900.0
2013-07-29 11:30:00,83.92,83.98,83.87,83.95,900.0,55.5946,55.6344,55.5615,55.6145,900.0
2013-07-29 11:40:00,83.98,83.98,83.9,83.9,3400.0,55.6344,55.6344,55.5814,55.5814,3400.0
2013-07-29 11:50:00,83.9,83.9,83.9,83.9,100.0,55.5814,55.5814,55.5814,55.5814,100.0
2013-07-29 12:00:00,84.0,84.0,83.8,83.83,115400.0,55.6476,55.6476,55.5151,55.535,115400.0
2013-07-29 12:10:00,83.88,83.96,83.81,83.81,2500.0,55.5681,55.6211,55.5217,55.5217,2500.0
2013-07-29 12:20:00,83.89,83.9,83.87,83.87,5600.0,55.5747,55.5814,55.5615,55.5615,5600.0
2013-07-29 12:30:00,83.83,83.83,83.82,83.82,900.0,55.535,55.535,55.5284,55.5284,900.0
2013-07-29 12:40:00,83.85,83.85,83.8,83.83,1000.0,55.5482,55.5482,55.5151,55.535,1000.0
2013-07-29 12:50:00,83.8,83.87,83.8,83.86,3400.0,55.5151,55.5615,55.5151,55.5549,3400.0
2013-07-29 13:00:00,83.82,83.82,83.8,83.8,900.0,55.5284,55.5284,55.5151,55.5151,900.0
2013-07-29 13:10:00,83.82,83.82,83.75,83.75,900.0,55.5284,55.5284,55.482,55.482,900.0
2013-07-29 13:20:00,83.87,83.87,83.76,83.78,1200.0,55.5615,55.5615,55.4886,55.5019,1200.0
2013-07-29 13:30:00,83.9,83.9,83.88,83.88,600.0,55.5814,55.5814,55.5681,55.5681,600.0
2013-07-29 13:40:00,83.81,83.88,83.8,83.88,1200.0,55.5217,55.5681,55.5151,55.5681,1200.0
2013-07-29 13:50:00,83.78,83.78,83.75,83.75,600.0,55.5019,55.5019,55.482,55.482,600.0
2013-07-29 14:00:00,83.78,83.9,83.78,83.89,4700.0,55.5019,55.5814,55.5019,55.5747,4700.0
2013-07-29 14:10:00,83.88,83.9,83.81,83.82,2100.0,55.5681,55.5814,55.5217,55.5284,2100.0
2013-07-29 14:20:00,83.9,83.9,83.81,83.83,1900.0,55.5814,55.5814,55.5217,55.535,1900.0
2013-07-29 14:30:00,83.89,83.9,83.82,83.83,8300.0,55.5747,55.5814,55.5284,55.535,8300.0
2013-07-29 14:40:00,83.83,83.9,83.82,83.83,7500.0,55.535,55.5814,55.5284,55.535,7500.0
2013-07-29 14:50:00,83.82,83.89,83.8,83.88,35200.0,55.5284,55.5747,55.5151,55.5681,35200.0
2013-07-29 15:00:00,83.87,83.88,83.8,83.88,1400.0,55.5615,55.5681,55.5151,55.5681,1400.0
2013-07-29 15:10:00,83.81,83.83,83.8,83.8,1800.0,55.5217,55.535,55.5151,55.5151,1800.0
2013-07-29 15:20:00,83.83,83.84,83.8,83.84,4100.0,55.535,55.5416,55.5151,55.5416,4100.0
2013-07-29 15:30:00,83.8,83.85,83.8,83.8,3000.0,55.5151,55.5482,55.5151,55.5151,3000.0
2013-07-29 15:40:00,83.8,83.93,83.8,83.91,30400.0,55.5151,55.6012,55.5151,55.588,30400.0
2013-07-29 15:50:00,83.91,83.98,83.87,83.97,156400.0,55.588,55.6344,55.5615,55.6277,156400.0
2013-07-30 09:30:00,84.06,84.08,83.98,83.98,5900.0,55.6874,55.7006,55.6344,55.6344,5900.0
2013-07-30 09:40:00,84.06,84.06,84.02,84.02,3500.0,55.6874,55.6874,55.6609,55.6609,3500.0
2013-07-30 09:50:00,84.02,84.03,84.01,84.03,10600.0,55.6609,55.6675,55.6542,55.6675,10600.0
2013-07-30 10:00:00,84.02,84.08,84.02,84.04,3000.0,55.6609,55.7006,55.6609,55.6741,3000.0
2013-07-30 10:10:00,84.06,84.08,84.05,84.06,4000.0,55.6874,55.7006,55.6807,55.6874,4000.0
2013-07-30 10:20:00,84.07,84.07,83.8,83.99,120000.0,55.694,55.694,55.5151,55.641,120000.0
2013-07-30 10:30:00,83.98,83.98,83.92,83.94,2700.0,55.6344,55.6344,55.5946,55.6079,2700.0
2013-07-30 10:40:00,83.95,83.95,83.87,83.87,69900.0,55.6145,55.6145,55.5615,55.5615,69900.0
2013-07-30 10:50:00,83.89,83.91,83.87,83.89,26000.0,55.5747,55.588,55.5615,55.5747,26000.0
2013-07-30 11:00:00,83.87,83.89,83.86,83.87,14000.0,55.5615,55.5747,55.5549,55.5615,14000.0
2013-07-30 11:10:00,83.87,83.88,83.86,83.88,5800.0,55.5615,55.5681,55.5549,55.5681,5800.0
2013-07-30 11:20:00,83.88,83.88,83.87,83.87,4600.0,55.5681,55.5681,55.5615,55.5615,4600.0
2013-07-30 11:30:00,83.88,83.9,83.86,83.86,29600.0,55.5681,55.5814,55.5549,55.5549,29600.0
2013-07-30 11:40:00,83.86,83.86,83.83,83.86,3400.0,55.5549,55.5549,55.535,55.5549,3400.0
2013-07-30 11:50:00,83.86,83.89,83.86,83.87,6700.0,55.5549,55.5747,55.5549,55.5615,6700.0
2013-07-30 12:00:00,83.84,83.86,83.82,83.84,2800.0,55.5416,55.5549,55.5284,55.5416,2800.0
2013-07-30 12:10:00,83.84,83.86,83.83,83.83,9700.0,55.5416,55.5549,55.535,55.535,9700.0
2013-07-30 12:20:00,83.83,83.83,83.8,83.8,2900.0,55.535,55.535,55.5151,55.5151,2900.0
2013-07-30 12:30:00,83.81,83.81,83.76,83.78,3300.0,55.5217,55.5217,55.4886,55.5019,3300.0
2013-07-30 12:40:00,83.78,83.8,83.76,83.8,2700.0,55.5019,55.5151,55.4886,55.5151,2700.0
2013-07-30 12:50:00,83.8,83.8,83.76,83.76,2900.0,55.5151,55.5151,55.4886,55.4886,2900.0
2013-07-30 13:00:00,83.77,83.79,83.76,83.79,2900.0,55.4952,55.5085,55.4886,55.5085,2900.0
2013-07-30 13:10:00,83.79,83.82,83.77,83.82,4700.0,55.5085,55.5284,55.4952,55.5284,4700.0
2013-07-30 13:20:00,83.8,83.83,83.77,83.82,8800.0,55.5151,55.535,55.4952,55.5284,8800.0
2013-07-30 13:30:00,83.81,83.83,83.81,83.81,1800.0,55.5217,55.535,55.5217,55.5217,1800.0
2013-07-30 13:40:00,83.81,83.81,83.76,83.78,12000.0,55.5217,55.5217,55.4886,55.5019,12000.0
2013-07-30 13:50:00,83.78,83.78,83.75,83.77,9500.0,55.5019,55.5019,55.482,55.4952,9500.0
2013-07-30 14:00:00,83.77,83.78,83.75,83.75,9800.0,55.4952,55.5019,55.482,55.482,9800.0
2013-07-30 14:10:00,83.76,83.77,83.75,83.76,35400.0,55.4886,55.4952,55.482,55.4886,35400.0
2013-07-30 14:20:00,83.77,83.77,83.75,83.75,9500.0,55.4952,55.4952,55.482,55.482,9500.0
2013-07-30 14:30:00,83.75,83.77,83.75,83.76,9800.0,55.482,55.4952,55.482,55.4886,9800.0
2013-07-30 14:40:00,83.77,83.79,83.76,83.79,4500.0,55.4952,55.5085,55.4886,55.5085,4500.0
2013-07-30 14:50:00,83.78,83.79,83.74,83.77,5700.0,55.5019,55.5085,55.4754,55.4952,5700.0
2013-07-30 15:00:00,83.76,83.77,83.76,83.77,6300.0,55.4886,55.4952,55.4886,55.4952,6300.0
2013-07-30 15:10:00,83.77,83.82,83.77,83.78,5800.0,55.4952,55.5284,55.4952,55.5019,5800.0
2013-07-30 15:20:00,83.79,83.81,83.78,83.81,10300.0,55.5085,55.5217,55.5019,55.5217,10300.0
2013-07-30 15:30:00,83.81,83.82,83.78,83.82,17200.0,55.5217,55.5284,55.5019,55.5284,17200.0
2013-07-30 15:40:00,83.81,83.84,83.8,83.82,16600.0,55.5217,55.5416,55.5151,55.5284,16600.0
2013-07-30 15:50:00,83.83,83.91,83.83,83.9,61900.0,55.535,55.588,55.535,55.5814,61900.0
2013-07-31 09:30:00,83.24,83.24,83.12,83.15,17400.0,55.293,55.293,55.2133,55.2332,17400.0
2013-07-31 09:40:00,83.13,83.25,83.13,83.15,4400.0,55.2199,55.2997,55.2199,55.2332,4400.0
2013-07-31 09:50:00,83.23,83.3,83.15,83.22,5400.0,55.2864,55.3329,55.2332,55.2797,5400.0
2013-07-31 10:00:00,83.26,83.28,83.21,83.28,7200.0,55.3063,55.3196,55.2731,55.3196,7200.0
2013-07-31 10:10:00,83.28,83.31,83.24,83.3,3900.0,55.3196,55.3395,55.293,55.3329,3900.0
2013-07-31 10:20:00,83.26,83.3,83.25,83.29,5200.0,55.3063,55.3329,55.2997,55.3262,5200.0
2013-07-31 10:30:00,83.26,83.3,83.25,83.26,12100.0,55.3063,55.3329,55.2997,55.3063,12100.0
2013-07-31 10:40:00,83.26,83.27,83.21,83.25,8100.0,55.3063,55.3129,55.2731,55.2997,8100.0
2013-07-31 10:50:00,83.25,83.25,83.18,83.2,8600.0,55.2997,55.2997,55.2532,55.2664,8600.0
2013-07-31 11:00:00,83.2,83.21,83.15,83.18,9500.0,55.2664,55.2731,55.2332,55.2532,9500.0
2013-07-31 11:10:00,83.18,83.23,83.12,83.18,14600.0,55.2532,55.2864,55.2133,55.2532,14600.0
2013-07-31 11:20:00,83.19,83.22,83.14,83.2,15900.0,55.2598,55.2797,55.2266,55.2664,15900.0
2013-07-31 11:30:00,83.2,83.22,83.2,83.22,2000.0,55.2664,55.2797,55.2664,55.2797,2000.0
2013-07-31 11:40:00,83.22,83.26,83.21,83.26,2600.0,55.2797,55.3063,55.2731,55.3063,2600.0
2013-07-31 11:50:00,83.25,83.26,83.22,83.22,2800.0,55.2997,55.3063,55.2797,55.2797,2800.0
2013-07-31 12:00:00,83.22,83.24,83.21,83.24,1200.0,55.2797,55.293,55.2731,55.293,1200.0
2013-07-31 12:10:00,83.17,83.21,83.17,83.17,30500.0,55.2465,55.2731,55.2465,55.2465,30500.0
2013-07-31 12:20:00,83.29,83.3,83.21,83.21,1500.0,55.3262,55.3329,55.2731,55.2731,1500.0
2013-07-31 12:30:00,83.35,83.35,83.26,83.28,3100.0,55.3661,55.3661,55.3063,55.3196,3100.0
2013-07-31 12:40:00,83.33,83.34,83.27,83.33,6200.0,55.3528,55.3594,55.3129,55.3528,6200.0
2013-07-31 12:50:00,83.35,83.37,83.25,83.34,12700.0,55.3661,55.3794,55.2997,55.3594,12700.0
2013-07-31 13:00:00,83.37,83.42,83.35,83.41,5200.0,55.3794,55.4126,55.3661,55.4059,5200.0
2013-07-31 13:10:00,83.39,83.41,83.37,83.41,2400.0,55.3926,55.4059,55.3794,55.4059,2400.0
2013-07-31 13:20:00,83.4,83.4,83.32,83.34,7300.0,55.3993,55.3993,55.3462,55.3594,7300.0
2013-07-31 13:30:00,83.35,83.42,83.35,83.38,9100.0,55.3661,55.4126,55.3661,55.386,9100.0
2013-07-31 13:40:00,83.39,83.43,83.34,83.38,4800.0,55.3926,55.4192,55.3594,55.386,4800.0
2013-07-31 13:50:00,83.34,83.37,83.28,83.31,6200.0,55.3594,55.3794,55.3196,55.3395,6200.0
2013-07-31 14:00:00,83.3,83.48,83.29,83.39,12600.0,55.3329,55.4524,55.3262,55.3926,12600.0
2013-07-31 14:10:00,83.46,83.5,83.36,83.5,3700.0,55.4391,55.4657,55.3727,55.4657,3700.0
2013-07-31 14:20:00,83.5,83.62,83.49,83.54,10800.0,55.4657,55.5454,55.4591,55.4923,10800.0
2013-07-31 14:30:00,83.55,83.6,83.51,83.6,7100.0,55.4989,55.5321,55.4724,55.5321,7100.0
2013-07-31 14:40:00,83.54,83.65,83.52,83.61,10300.0,55.4923,55.5654,55.479,55.5388,10300.0
2013-07-31 14:50:00,83.67,83.69,83.58,83.62,6500.0,55.5786,55.5919,55.5189,55.5454,6500.0
2013-07-31 15:00:00,83.68,83.73,83.66,83.67,9600.0,55.5853,55.6185,55.572,55.5786,9600.0
2013-07-31 15:10:00,83.69,83.74,83.66,83.69,17800.0,55.5919,55.6251,55.572,55.5919,17800.0
2013-07-31 15:20:00,83.69,83.78,83.66,83.78,15800.0,55.5919,55.6517,55.572,55.6517,15800.0
2013-07-31 15:30:00,83.8,83.81,83.71,83.76,10600.0,55.665,55.6716,55.6052,55.6384,10600.0
2013-07-31 15:40:00,83.76,83.77,83.7,83.73,11200.0,55.6384,55.6451,55.5986,55.6185,11200.0
2013-07-31 15:50:00,83.73,83.76,83.7,83.76,44700.0,55.6185,55.6384,55.5986,55.6384,44700.0
2013-08-01 09:30:00,83.48,83.54,83.42,83.42,6000.0,55.4524,55.4923,55.4126,55.4126,6000.0
2013-08-01 09:40:00,83.42,83.42,83.42,83.42,700.0,55.4126,55.4126,55.4126,55.4126,700.0
2013-08-01 09:50:00,83.41,83.47,83.41,83.46,5500.0,55.4059,55.4458,55.4059,55.4391,5500.0
2013-08-01 10:00:00,83.37,83.37,83.2,83.37,1400.0,55.3794,55.3794,55.2664,55.3794,1400.0
2013-08-01 10:10:00,83.33,83.33,83.29,83.32,2700.0,55.3528,55.3528,55.3262,55.3462,2700.0
2013-08-01 10:20:00,83.34,83.36,83.3,83.34,3400.0,55.3594,55.3727,55.3329,55.3594,3400.0
2013-08-01 10:30:00,83.33,83.33,83.29,83.29,2100.0,55.3528,55.3528,55.3262,55.3262,2100.0
2013-08-01 10:40:00,83.28,83.32,83.28,83.28,2000.0,55.3196,55.3462,55.3196,55.3196,2000.0
2013-08-01 10:50:00,83.31,83.31,83.28,83.28,67500.0,55.3395,55.3395,55.3196,55.3196,67500.0
2013-08-01 11:00:00,83.31,83.36,83.22,83.22,3000.0,55.3395,55.3727,55.2797,55.2797,3000.0
2013-08-01 11:10:00,83.25,83.25,83.18,83.22,15400.0,55.2997,55.2997,55.2532,55.2797,15400.0
2013-08-01 11:20:00,83.26,83.31,83.24,83.24,2300.0,55.3063,55.3395,55.293,55.293,2300.0
2013-08-01 11:30:00,83.25,83.28,83.23,83.28,1500.0,55.2997,55.3196,55.2864,55.3196,1500.0
2013-08-01 11:40:00,83.28,83.28,83.22,83.28,1100.0,55.3196,55.3196,55.2797,55.3196,1100.0
2013-08-01 11:50:00,83.27,83.27,83.21,83.21,4000.0,55.3129,55.3129,55.2731,55.2731,4000.0
2013-08-01 12:00:00,83.2,83.24,83.2,83.21,2500.0,55.2664,55.293,55.2664,55.2731,2500.0
2013-08-01 12:10:00,83.21,83.23,83.2,83.2,3300.0,55.2731,55.2864,55.2664,55.2664,3300.0
2013-08-01 12:20:00,83.23,83.25,83.23,83.25,1000.0,55.2864,55.2997,55.2864,55.2997,1000.0
2013-08-01 12:30:00,83.23,83.24,83.2,83.22,2400.0,55.2864,55.293,55.2664,55.2797,2400.0
2013-08-01 12:40:00,83.23,83.23,83.17,83.17,6800.0,55.2864,55.2864,55.2465,55.2465,6800.0
2013-08-01 12:50:00,83.17,83.19,83.16,83.17,1100.0,55.2465,55.2598,55.2399,55.2465,1100.0
2013-08-01 13:00:00,83.18,83.23,83.18,83.21,10700.0,55.2532,55.2864,55.2532,55.2731,10700.0
2013-08-01 13:10:00,83.27,83.27,83.26,83.26,1600.0,55.3129,55.3129,55.3063,55.3063,1600.0
2013-08-01 13:20:00,83.19,83.23,83.18,83.23,1900.0,55.2598,55.2864,55.2532,55.2864,1900.0
2013-08-01 13:30:00,83.22,83.23,83.17,83.2,3400.0,55.2797,55.2864,55.2465,55.2664,3400.0
2013-08-01 13:40:00,83.18,83.25,83.18,83.24,9000.0,55.2532,55.2997,55.2532,55.293,9000.0
2013-08-01 13:50:00,83.21,83.25,83.2,83.21,1400.0,55.2731,55.2997,55.2664,55.2731,1400.0
2013-08-01 14:00:00,83.24,83.3,83.21,83.3,6400.0,55.293,55.3329,55.2731,55.3329,6400.0
2013-08-01 14:10:00,83.26,83.28,83.19,83.26,3300.0,55.3063,55.3196,55.2598,55.3063,3300.0
2013-08-01 14:20:00,83.27,83.27,83.2,83.22,4900.0,55.3129,55.3129,55.2664,55.2797,4900.0
2013-08-01 14:30:00,83.21,83.25,83.2,83.21,4100.0,55.2731,55.2997,55.2664,55.2731,4100.0
2013-08-01 14:40:00,83.2,83.2,83.1,83.1,5000.0,55.2664,55.2664,55.2,55.2,5000.0
2013-08-01 14:50:00,83.07,83.11,83.06,83.08,4700.0,55.1801,55.2067,55.1734,55.1867,4700.0
2013-08-01 15:00:00,83.06,83.1,83.05,83.06,1900.0,55.1734,55.2,55.1668,55.1734,1900.0
2013-08-01 15:10:00,83.07,83.14,83.07,83.08,16700.0,55.1801,55.2266,55.1801,55.1867,16700.0
2013-08-01 15:20:00,83.08,83.18,83.07,83.16,34500.0,55.1867,55.2532,55.1801,55.2399,34500.0
2013-08-01 15:30:00,83.12,83.22,83.12,83.2,3500.0,55.2133,55.2797,55.2133,55.2664,3500.0
2013-08-01 15:40:00,83.21,83.3,83.16,83.29,159900.0,55.2731,55.3329,55.2399,55.3262,159900.0
2013-08-01 15:50:00,83.29,83.3,83.16,83.3,10000.0,55.3262,55.3329,55.2399,55.3329,10000.0
2013-08-02 09:30:00,83.6,83.6,83.4,83.5,5300.0,55.5321,55.5321,55.3993,55.4657,5300.0
2013-08-02 09:40:00,83.58,83.65,83.49,83.49,4700.0,55.5189,55.5654,55.4591,55.4591,4700.0
2013-08-02 09:50:00,83.51,83.63,83.51,83.59,900.0,55.4724,55.5521,55.4724,55.5255,900.0
2013-08-02 10:00:00,83.5,83.59,83.5,83.52,500.0,55.4657,55.5255,55.4657,55.479,500.0
2013-08-02 10:10:00,83.56,83.56,83.54,83.54,3100.0,55.5056,55.5056,55.4923,55.4923,3100.0
2013-08-02 10:20:00,83.55,83.7,83.51,83.6,10700.0,55.4989,55.5986,55.4724,55.5321,10700.0
2013-08-02 10:30:00,83.63,83.63,83.54,83.59,11500.0,55.5521,55.5521,55.4923,55.5255,11500.0
2013-08-02 10:40:00,83.58,83.69,83.58,83.62,6300.0,55.5189,55.5919,55.5189,55.5454,6300.0
2013-08-02 10:50:00,83.63,83.65,83.58,83.65,2700.0,55.5521,55.5654,55.5189,55.5654,2700.0
2013-08-02 11:00:00,83.58,83.7,83.58,83.64,5600.0,55.5189,55.5986,55.5189,55.5587,5600.0
2013-08-02 11:10:00,83.64,83.68,83.6,83.61,2100.0,55.5587,55.5853,55.5321,55.5388,2100.0
2013-08-02 11:20:00,83.63,83.69,83.63,83.66,2100.0,55.5521,55.5919,55.5521,55.572,2100.0
2013-08-02 11:30:00,83.65,83.65,83.62,83.64,900.0,55.5654,55.5654,55.5454,55.5587,900.0
2013-08-02 11:40:00,83.61,83.62,83.51,83.62,6200.0,55.5388,55.5454,55.4724,55.5454,6200.0
2013-08-02 11:50:00,83.51,83.58,83.51,83.51,2100.0,55.4724,55.5189,55.4724,55.4724,2100.0
2013-08-02 12:00:00,83.53,83.61,83.52,83.57,1900.0,55.4856,55.5388,55.479,55.5122,1900.0
2013-08-02 12:10:00,83.56,83.58,83.49,83.54,8500.0,55.5056,55.5189,55.4591,55.4923,8500.0
2013-08-02 12:20:00,83.55,83.59,83.5,83.51,1700.0,55.4989,55.5255,55.4657,55.4724,1700.0
2013-08-02 12:30:00,83.53,83.55,83.51,83.55,5600.0,55.4856,55.4989,55.4724,55.4989,5600.0
2013-08-02 12:40:00,83.53,83.6,83.5,83.59,12100.0,55.4856,55.5321,55.4657,55.5255,12100.0
2013-08-02 12:50:00,83.6,83.65,83.57,83.57,20500.0,55.5321,55.5654,55.5122,55.5122,20500.0
2013-08-02 13:00:00,83.57,83.6,83.57,83.57,3100.0,55.5122,55.5321,55.5122,55.5122,3100.0
2013-08-02 13:10:00,83.59,83.59,83.56,83.56,3800.0,55.5255,55.5255,55.5056,55.5056,3800.0
2013-08-02 13:20:00,83.57,83.64,83.57,83.62,2300.0,55.5122,55.5587,55.5122,55.5454,2300.0
2013-08-02 13:30:00,83.64,83.64,83.57,83.57,4200.0,55.5587,55.5587,55.5122,55.5122,4200.0
2013-08-02 13:40:00,83.57,83.61,83.57,83.59,1800.0,55.5122,55.5388,55.5122,55.5255,1800.0
2013-08-02 13:50:00,83.57,83.65,83.57,83.64,4400.0,55.5122,55.5654,55.5122,55.5587,4400.0
2013-08-02 14:00:00,83.63,83.7,83.62,83.69,13500.0,55.5521,55.5986,55.5454,55.5919,13500.0
2013-08-02 14:10:00,83.7,83.73,83.65,83.68,14300.0,55.5986,55.6185,55.5654,55.5853,14300.0
2013-08-02 14:20:00,83.73,83.73,83.68,83.68,900.0,55.6185,55.6185,55.5853,55.5853,900.0
2013-08-02 14:30:00,83.72,83.72,83.67,83.72,3300.0,55.6119,55.6119,55.5786,55.6119,3300.0
2013-08-02 14:40:00,83.72,83.72,83.68,83.68,1500.0,55.6119,55.6119,55.5853,55.5853,1500.0
2013-08-02 14:50:00,83.69,83.72,83.67,83.69,7100.0,55.5919,55.6119,55.5786,55.5919,7100.0
2013-08-02 15:00:00,83.69,83.7,83.65,83.66,6100.0,55.5919,55.5986,55.5654,55.572,6100.0
2013-08-02 15:10:00,83.65,83.71,83.65,83.66,11000.0,55.5654,55.6052,55.5654,55.572,11000.0
2013-08-02 15:20:00,83.66,83.73,83.65,83.68,10100.0,55.572,55.6185,55.5654,55.5853,10100.0
2013-08-02 15:30:00,83.67,83.69,83.65,83.67,8200.0,55.5786,55.5919,55.5654,55.5786,8200.0
2013-08-02 15:40:00,83.67,83.69,83.65,83.67,4500.0,55.5786,55.5919,55.5654,55.5786,4500.0
2013-08-02 15:50:00,83.69,83.73,83.65,83.73,10900.0,55.5919,55.6185,55.5654,55.6185,10900.0
2013-08-05 09:30:00,83.7,83.7,83.57,83.7,8300.0,55.5986,55.5986,55.5122,55.5986,8300.0
2013-08-05 09:40:00,83.7,83.7,83.69,83.69,300.0,55.5986,55.5986,55.5919,55.5919,300.0
2013-08-05 09:50:00,83.65,83.7,83.65,83.7,1700.0,55.5654,55.5986,55.5654,55.5986,1700.0
2013-08-05 10:00:00,83.66,83.67,83.54,83.62,2500.0,55.572,55.5786,55.4923,55.5454,2500.0
2013-08-05 10:10:00,83.58,83.59,83.52,83.52,1900.0,55.5189,55.5255,55.479,55.479,1900.0
2013-08-05 10:20:00,83.59,83.59,83.53,83.59,4300.0,55.5255,55.5255,55.4856,55.5255,4300.0
2013-08-05 10:30:00,83.56,83.59,83.51,83.58,2900.0,55.5056,55.5255,55.4724,55.5189,2900.0
2013-08-05 10:40:00,83.59,83.59,83.51,83.51,5700.0,55.5255,55.5255,55.4724,55.4724,5700.0
2013-08-05 10:50:00,83.59,83.59,83.51,83.54,3900.0,55.5255,55.5255,55.4724,55.4923,3900.0
2013-08-05 11:00:00,83.54,83.59,83.54,83.56,1200.0,55.4923,55.5255,55.4923,55.5056,1200.0
2013-08-05 11:10:00,83.56,83.56,83.54,83.54,500.0,55.5056,55.5056,55.4923,55.4923,500.0
2013-08-05 11:20:00,83.58,83.6,83.56,83.58,9500.0,55.5189,55.5321,55.5056,55.5189,9500.0
2013-08-05 11:30:00,83.56,83.58,83.54,83.57,4600.0,55.5056,55.5189,55.4923,55.5122,4600.0
2013-08-05 11:40:00,83.58,83.59,83.54,83.54,500.0,55.5189,55.5255,55.4923,55.4923,500.0
2013-08-05 11:50:00,83.55,83.59,83.52,83.52,900.0,55.4989,55.5255,55.479,55.479,900.0
2013-08-05 12:00:00,83.59,83.59,83.52,83.59,800.0,55.5255,55.5255,55.479,55.5255,800.0
2013-08-05 12:10:00,83.56,83.56,83.56,83.56,1000.0,55.5056,55.5056,55.5056,55.5056,1000.0
2013-08-05 12:20:00,83.54,83.54,83.45,83.51,2300.0,55.4923,55.4923,55.4325,55.4724,2300.0
2013-08-05 12:30:00,83.51,83.56,83.45,83.46,5600.0,55.4724,55.5056,55.4325,55.4391,5600.0
2013-08-05 12:40:00,83.55,83.56,83.44,83.44,2700.0,55.4989,55.5056,55.4259,55.4259,2700.0
2013-08-05 12:50:00,83.45,83.54,83.45,83.52,700.0,55.4325,55.4923,55.4325,55.479,700.0
2013-08-05 13:00:00,83.55,83.55,83.53,83.53,600.0,55.4989,55.4989,55.4856,55.4856,600.0
2013-08-05 13:10:00,83.54,83.55,83.5,83.51,1700.0,55.4923,55.4989,55.4657,55.4724,1700.0
2013-08-05 13:20:00,83.52,83.56,83.52,83.55,1700.0,55.479,55.5056,55.479,55.4989,1700.0
2013-08-05 13:30:00,83.5,83.59,83.5,83.56,1900.0,55.4657,55.5255,55.4657,55.5056,1900.0
2013-08-05 13:40:00,83.57,83.59,83.51,83.55,4200.0,55.5122,55.5255,55.4724,55.4989,4200.0
2013-08-05 13:50:00,83.55,83.59,83.5,83.5,4100.0,55.4989,55.5255,55.4657,55.4657,4100.0
2013-08-05 14:00:00,83.51,83.59,83.51,83.58,5100.0,55.4724,55.5255,55.4724,55.5189,5100.0
2013-08-05 14:10:00,83.52,83.59,83.51,83.58,20300.0,55.479,55.5255,55.4724,55.5189,20300.0
2013-08-05 14:20:00,83.53,83.59,83.53,83.57,1300.0,55.4856,55.5255,55.4856,55.5122,1300.0
2013-08-05 14:30:00,83.57,83.58,83.52,83.53,8500.0,55.5122,55.5189,55.479,55.4856,8500.0
2013-08-05 14:40:00,83.52,83.59,83.52,83.58,900.0,55.479,55.5255,55.479,55.5189,900.0
2013-08-05 14:50:00,83.57,83.66,83.55,83.65,2000.0,55.5122,55.572,55.4989,55.5654,2000.0
2013-08-05 15:00:00,83.58,83.65,83.56,83.58,3400.0,55.5189,55.5654,55.5056,55.5189,3400.0
2013-08-05 15:10:00,83.63,83.65,83.57,83.64,1600.0,55.5521,55.5654,55.5122,55.5587,1600.0
2013-08-05 15:20:00,83.56,83.6,83.56,83.6,600.0,55.5056,55.5321,55.5056,55.5321,600.0
2013-08-05 15:30:00,83.57,83.64,83.57,83.64,3400.0,55.5122,55.5587,55.5122,55.5587,3400.0
2013-08-05 15:40:00,83.65,83.65,83.55,83.59,8200.0,55.5654,55.5654,55.4989,55.5255,8200.0
2013-08-05 15:50:00,83.63,83.63,83.55,83.62,5700.0,55.5521,55.5521,55.4989,55.5454,5700.0
2013-08-06 09:30:00,83.6,83.62,83.56,83.56,7200.0,55.5321,55.5454,55.5056,55.5056,7200.0
2013-08-06 09:40:00,83.5,83.54,83.49,83.51,1700.0,55.4657,55.4923,55.4591,55.4724,1700.0
2013-08-06 09:50:00,83.5,83.51,83.43,83.47,12900.0,55.4657,55.4724,55.4192,55.4458,12900.0
2013-08-06 10:00:00,83.47,83.57,83.47,83.51,3700.0,55.4458,55.5122,55.4458,55.4724,3700.0
2013-08-06 10:10:00,83.5,83.5,83.46,83.49,3700.0,55.4657,55.4657,55.4391,55.4591,3700.0
2013-08-06 10:20:00,83.47,83.49,83.46,83.46,3000.0,55.4458,55.4591,55.4391,55.4391,3000.0
2013-08-06 10:30:00,83.49,83.49,83.49,83.49,1700.0,55.4591,55.4591,55.4591,55.4591,1700.0
2013-08-06 10:40:00,83.58,83.58,83.52,83.52,400.0,55.5189,55.5189,55.479,55.479,400.0
2013-08-06 10:50:00,83.53,83.53,83.49,83.5,2500.0,55.4856,55.4856,55.4591,55.4657,2500.0
2013-08-06 11:00:00,83.56,83.63,83.52,83.63,4600.0,55.5056,55.5521,55.479,55.5521,4600.0
2013-08-06 11:10:00,83.57,83.58,83.57,83.58,300.0,55.5122,55.5189,55.5122,55.5189,300.0
2013-08-06 11:20:00,83.55,83.58,83.53,83.53,1300.0,55.4989,55.5189,55.4856,55.4856,1300.0
2013-08-06 11:30:00,83.53,83.53,83.52,83.52,1100.0,55.4856,55.4856,55.479,55.479,1100.0
2013-08-06 11:40:00,83.52,83.58,83.5,83.55,3000.0,55.479,55.5189,55.4657,55.4989,3000.0
2013-08-06 11:50:00,83.56,83.57,83.48,83.57,14500.0,55.5056,55.5122,55.4524,55.5122,14500.0
2013-08-06 12:00:00,83.57,83.57,83.47,83.47,3000.0,55.5122,55.5122,55.4458,55.4458,3000.0
2013-08-06 12:10:00,83.48,83.57,83.47,83.49,500.0,55.4524,55.5122,55.4458,55.4591,500.0
2013-08-06 12:20:00,83.57,83.57,83.49,83.57,2600.0,55.5122,55.5122,55.4591,55.5122,2600.0
2013-08-06 12:30:00,83.51,83.51,83.41,83.41,10100.0,55.4724,55.4724,55.4059,55.4059,10100.0
2013-08-06 12:40:00,83.43,83.52,83.43,83.52,3900.0,55.4192,55.479,55.4192,55.479,3900.0
2013-08-06 12:50:00,83.56,83.56,83.5,83.5,1800.0,55.5056,55.5056,55.4657,55.4657,1800.0
2013-08-06 13:00:00,83.47,83.5,83.42,83.47,29000.0,55.4458,55.4657,55.4126,55.4458,29000.0
2013-08-06 13:10:00,83.47,83.57,83.47,83.54,14200.0,55.4458,55.5122,55.4458,55.4923,14200.0
2013-08-06 13:20:00,83.55,83.55,83.48,83.52,12600.0,55.4989,55.4989,55.4524,55.479,12600.0
2013-08-06 13:30:00,83.49,83.61,83.48,83.52,7000.0,55.4591,55.5388,55.4524,55.479,7000.0
2013-08-06 13:40:00,83.52,83.6,83.47,83.48,17000.0,55.479,55.5321,55.4458,55.4524,17000.0
2013-08-06 13:50:00,83.49,83.54,83.49,83.5,1200.0,55.4591,55.4923,55.4591,55.4657,1200.0
2013-08-06 14:00:00,83.48,83.55,83.48,83.54,9400.0,55.4524,55.4989,55.4524,55.4923,9400.0
2013-08-06 14:10:00,83.5,83.54,83.5,83.54,4300.0,55.4657,55.4923,55.4657,55.4923,4300.0
2013-08-06 14:20:00,83.56,83.6,83.5,83.56,14700.0,55.5056,55.5321,55.4657,55.5056,14700.0
2013-08-06 14:30:00,83.53,83.53,83.52,83.52,500.0,55.4856,55.4856,55.479,55.479,500.0
2013-08-06 14:40:00,83.53,83.58,83.52,83.58,2100.0,55.4856,55.5189,55.479,55.5189,2100.0
2013-08-06 14:50:00,83.51,83.52,83.49,83.49,3200.0,55.4724,55.479,55.4591,55.4591,3200.0
2013-08-06 15:00:00,83.49,83.52,83.48,83.48,6100.0,55.4591,55.479,55.4524,55.4524,6100.0
2013-08-06 15:10:00,83.48,83.49,83.47,83.47,4100.0,55.4524,55.4591,55.4458,55.4458,4100.0
2013-08-06 15:20:00,83.47,83.61,83.47,83.53,24700.0,55.4458,55.5388,55.4458,55.4856,24700.0
2013-08-06 15:30:00,83.49,83.59,83.47,83.58,3200.0,55.4591,55.5255,55.4458,55.5189,3200.0
2013-08-06 15:40:00,83.51,83.61,83.5,83.6,3500.0,55.4724,55.5388,55.4657,55.5321,3500.0
2013-08-06 15:50:00,83.56,83.62,83.53,83.62,15200.0,55.5056,55.5454,55.4856,55.5454,15200.0
2013-08-07 09:30:00,83.49,83.67,83.47,83.66,12800.0,55.4591,55.5786,55.4458,55.572,12800.0
2013-08-07 09:40:00,83.5,83.67,83.5,83.56,1000.0,55.4657,55.5786,55.4657,55.5056,1000.0
2013-08-07 09:50:00,83.55,83.55,83.51,83.55,2300.0,55.4989,55.4989,55.4724,55.4989,2300.0
2013-08-07 10:00:00,83.55,83.61,83.51,83.56,13000.0,55.4989,55.5388,55.4724,55.5056,13000.0
2013-08-07 10:10:00,83.65,83.66,83.53,83.66,26000.0,55.5654,55.572,55.4856,55.572,26000.0
2013-08-07 10:20:00,83.56,83.7,83.55,83.56,7900.0,55.5056,55.5986,55.4989,55.5056,7900.0
2013-08-07 10:30:00,83.56,83.57,83.54,83.56,5300.0,55.5056,55.5122,55.4923,55.5056,5300.0
2013-08-07 10:40:00,83.6,83.6,83.51,83.51,4400.0,55.5321,55.5321,55.4724,55.4724,4400.0
2013-08-07 10:50:00,83.55,83.55,83.51,83.52,2900.0,55.4989,55.4989,55.4724,55.479,2900.0
2013-08-07 11:00:00,83.51,83.62,83.51,83.54,4900.0,55.4724,55.5454,55.4724,55.4923,4900.0
2013-08-07 11:10:00,83.57,83.63,83.54,83.54,2600.0,55.5122,55.5521,55.4923,55.4923,2600.0
2013-08-07 11:20:00,83.54,83.54,83.52,83.52,800.0,55.4923,55.4923,55.479,55.479,800.0
2013-08-07 11:30:00,83.58,83.6,83.54,83.58,1500.0,55.5189,55.5321,55.4923,55.5189,1500.0
2013-08-07 11:40:00,83.6,83.6,83.53,83.55,1500.0,55.5321,55.5321,55.4856,55.4989,1500.0
2013-08-07 11:50:00,83.54,83.61,83.52,83.57,5600.0,55.4923,55.5388,55.479,55.5122,5600.0
2013-08-07 12:00:00,83.57,83.6,83.53,83.59,7000.0,55.5122,55.5321,55.4856,55.5255,7000.0
2013-08-07 12:10:00,83.57,83.63,83.55,83.55,10000.0,55.5122,55.5521,55.4989,55.4989,10000.0
2013-08-07 12:20:00,83.58,83.58,83.56,83.58,1200.0,55.5189,55.5189,55.5056,55.5189,1200.0
2013-08-07 12:30:00,83.54,83.6,83.54,83.57,1200.0,55.4923,55.5321,55.4923,55.5122,1200.0
2013-08-07 12:40:00,83.56,83.6,83.54,83.57,10800.0,55.5056,55.5321,55.4923,55.5122,10800.0
2013-08-07 12:50:00,83.57,83.59,83.57,83.59,500.0,55.5122,55.5255,55.5122,55.5255,500.0
2013-08-07 13:00:00,83.58,83.6,83.56,83.6,1900.0,55.5189,55.5321,55.5056,55.5321,1900.0
2013-08-07 13:10:00,83.61,83.63,83.61,83.63,300.0,55.5388,55.5521,55.5388,55.5521,300.0
2013-08-07 13:20:00,83.59,83.63,83.59,83.63,1000.0,55.5255,55.5521,55.5255,55.5521,1000.0
2013-08-07 13:30:00,83.57,83.63,83.57,83.63,2100.0,55.5122,55.5521,55.5122,55.5521,2100.0
2013-08-07 13:40:00,83.6,83.68,83.6,83.68,2800.0,55.5321,55.5853,55.5321,55.5853,2800.0
2013-08-07 13:50:00,83.68,83.68,83.64,83.68,5200.0,55.5853,55.5853,55.5587,55.5853,5200.0
2013-08-07 14:00:00,83.64,83.69,83.63,83.63,8300.0,55.5587,55.5919,55.5521,55.5521,8300.0
2013-08-07 14:10:00,83.63,83.68,83.63,83.68,5600.0,55.5521,55.5853,55.5521,55.5853,5600.0
2013-08-07 14:20:00,83.68,83.69,83.61,83.61,6300.0,55.5853,55.5919,55.5388,55.5388,6300.0
2013-08-07 14:30:00,83.61,83.68,83.61,83.67,5200.0,55.5388,55.5853,55.5388,55.5786,5200.0
2013-08-07 14:40:00,83.65,83.72,83.62,83.64,12900.0,55.5654,55.6119,55.5454,55.5587,12900.0
2013-08-07 14:50:00,83.7,83.7,83.64,83.69,9600.0,55.5986,55.5986,55.5587,55.5919,9600.0
2013-08-07 15:00:00,83.67,83.69,83.64,83.65,3700.0,55.5786,55.5919,55.5587,55.5654,3700.0
2013-08-07 15:10:00,83.67,83.72,83.64,83.64,1600.0,55.5786,55.6119,55.5587,55.5587,1600.0
2013-08-07 15:20:00,83.7,83.72,83.64,83.65,12600.0,55.5986,55.6119,55.5587,55.5654,12600.0
2013-08-07 15:30:00,83.66,83.7,83.62,83.63,7700.0,55.572,55.5986,55.5454,55.5521,7700.0
2013-08-07 15:40:00,83.63,83.65,83.62,83.65,1700.0,55.5521,55.5654,55.5454,55.5654,1700.0
2013-08-07 15:50:00,83.62,83.66,83.58,83.58,23900.0,55.5454,55.572,55.5189,55.5189,23900.0
2013-08-08 09:30:00,83.8,83.8,83.8,83.8,2600.0,55.665,55.665,55.665,55.665,2600.0
2013-08-08 09:40:00,83.77,83.82,83.76,83.78,6300.0,55.6451,55.6783,55.6384,55.6517,6300.0
2013-08-08 09:50:00,83.85,83.85,83.85,83.85,400.0,55.6982,55.6982,55.6982,55.6982,400.0
2013-08-08 10:00:00,83.8,83.85,83.8,83.85,200.0,55.665,55.6982,55.665,55.6982,200.0
2013-08-08 10:10:00,83.81,83.86,83.78,83.83,1300.0,55.6716,55.7049,55.6517,55.6849,1300.0
2013-08-08 10:20:00,83.79,83.83,83.79,83.8,4100.0,55.6584,55.6849,55.6584,55.665,4100.0
2013-08-08 10:30:00,83.81,83.82,83.78,83.81,4800.0,55.6716,55.6783,55.6517,55.6716,4800.0
2013-08-08 10:40:00,83.81,83.81,83.8,83.8,800.0,55.6716,55.6716,55.665,55.665,800.0
2013-08-08 10:50:00,83.81,83.82,83.8,83.81,2500.0,55.6716,55.6783,55.665,55.6716,2500.0
2013-08-08 11:00:00,83.8,83.86,83.8,83.86,15100.0,55.665,55.7049,55.665,55.7049,15100.0
2013-08-08 11:10:00,83.86,83.87,83.81,83.87,4800.0,55.7049,55.7115,55.6716,55.7115,4800.0
2013-08-08 11:20:00,83.87,83.88,83.85,83.85,300.0,55.7115,55.7181,55.6982,55.6982,300.0
2013-08-08 11:30:00,83.85,83.87,83.85,83.87,600.0,55.6982,55.7115,55.6982,55.7115,600.0
2013-08-08 11:40:00,83.86,83.88,83.86,83.88,1200.0,55.7049,55.7181,55.7049,55.7181,1200.0
2013-08-08 11:50:00,83.86,83.88,83.83,83.83,1900.0,55.7049,55.7181,55.6849,55.6849,1900.0
2013-08-08 12:00:00,83.81,83.83,83.81,83.82,800.0,55.6716,55.6849,55.6716,55.6783,800.0
2013-08-08 12:10:00,83.82,83.88,83.81,83.83,3500.0,55.6783,55.7181,55.6716,55.6849,3500.0
2013-08-08 12:20:00,83.81,83.83,83.81,83.83,9900.0,55.6716,55.6849,55.6716,55.6849,9900.0
2013-08-08 12:30:00,83.83,83.83,83.83,83.83,0.0,55.6849,55.6849,55.6849,55.6849,0.0
2013-08-08 12:40:00,83.87,83.87,83.82,83.82,900.0,55.7115,55.7115,55.6783,55.6783,900.0
2013-08-08 12:50:00,83.86,83.86,83.8,83.8,2300.0,55.7049,55.7049,55.665,55.665,2300.0
2013-08-08 13:00:00,83.84,83.84,83.76,83.78,2300.0,55.6916,55.6916,55.6384,55.6517,2300.0
2013-08-08 13:10:00,83.81,83.81,83.81,83.81,200.0,55.6716,55.6716,55.6716,55.6716,200.0
2013-08-08 13:20:00,83.8,83.86,83.8,83.85,900.0,55.665,55.7049,55.665,55.6982,900.0
2013-08-08 13:30:00,83.82,83.82,83.82,83.82,800.0,55.6783,55.6783,55.6783,55.6783,800.0
2013-08-08 13:40:00,83.84,83.87,83.8,83.86,13800.0,55.6916,55.7115,55.665,55.7049,13800.0
2013-08-08 13:50:00,83.84,83.85,83.76,83.83,4300.0,55.6916,55.6982,55.6384,55.6849,4300.0
2013-08-08 14:00:00,83.86,83.87,83.8,83.87,6400.0,55.7049,55.7115,55.665,55.7115,6400.0
2013-08-08 14:10:00,83.79,83.86,83.79,83.86,4400.0,55.6584,55.7049,55.6584,55.7049,4400.0
2013-08-08 14:20:00,83.81,83.86,83.8,83.85,6500.0,55.6716,55.7049,55.665,55.6982,6500.0
2013-08-08 14:30:00,83.87,83.87,83.81,83.81,2700.0,55.7115,55.7115,55.6716,55.6716,2700.0
2013-08-08 14:40:00,83.81,83.86,83.8,83.82,4300.0,55.6716,55.7049,55.665,55.6783,4300.0
2013-08-08 14:50:00,83.82,83.87,83.82,83.87,1500.0,55.6783,55.7115,55.6783,55.7115,1500.0
2013-08-08 15:00:00,83.84,83.86,83.81,83.81,1300.0,55.6916,55.7049,55.6716,55.6716,1300.0
2013-08-08 15:10:00,83.82,83.87,83.8,83.86,2600.0,55.6783,55.7115,55.665,55.7049,2600.0
2013-08-08 15:20:00,83.8,83.87,83.79,83.79,4700.0,55.665,55.7115,55.6584,55.6584,4700.0
2013-08-08 15:30:00,83.87,83.87,83.79,83.84,4400.0,55.7115,55.7115,55.6584,55.6916,4400.0
2013-08-08 15:40:00,83.84,83.84,83.79,83.79,11400.0,55.6916,55.6916,55.6584,55.6584,11400.0
2013-08-08 15:50:00,83.82,83.9,83.82,83.86,21400.0,55.6783,55.7314,55.6783,55.7049,21400.0
2013-08-09 09:30:00,83.53,83.82,83.53,83.82,19900.0,55.4856,55.6783,55.4856,55.6783,19900.0
2013-08-09 09:40:00,83.8,83.85,83.77,83.85,5200.0,55.665,55.6982,55.6451,55.6982,5200.0
2013-08-09 09:50:00,83.79,83.85,83.79,83.82,3800.0,55.6584,55.6982,55.6584,55.6783,3800.0
2013-08-09 10:00:00,83.83,83.84,83.78,83.78,3300.0,55.6849,55.6916,55.6517,55.6517,3300.0
2013-08-09 10:10:00,83.8,83.81,83.8,83.81,700.0,55.665,55.6716,55.665,55.6716,700.0
2013-08-09 10:20:00,83.85,83.85,83.8,83.8,2000.0,55.6982,55.6982,55.665,55.665,2000.0
2013-08-09 10:30:00,83.81,83.84,83.81,83.84,2400.0,55.6716,55.6916,55.6716,55.6916,2400.0
2013-08-09 10:40:00,83.84,83.84,83.8,83.8,3700.0,55.6916,55.6916,55.665,55.665,3700.0
2013-08-09 10:50:00,83.84,83.84,83.83,83.83,600.0,55.6916,55.6916,55.6849,55.6849,600.0
2013-08-09 11:00:00,83.8,83.83,83.77,83.77,3600.0,55.665,55.6849,55.6451,55.6451,3600.0
2013-08-09 11:10:00,83.75,83.78,83.75,83.78,1000.0,55.6318,55.6517,55.6318,55.6517,1000.0
2013-08-09 11:20:00,83.77,83.84,83.77,83.84,1900.0,55.6451,55.6916,55.6451,55.6916,1900.0
2013-08-09 11:30:00,83.83,83.83,83.77,83.77,2400.0,55.6849,55.6849,55.6451,55.6451,2400.0
2013-08-09 11:40:00,83.82,83.83,83.77,83.79,1500.0,55.6783,55.6849,55.6451,55.6584,1500.0
2013-08-09 11:50:00,83.8,83.83,83.78,83.78,1900.0,55.665,55.6849,55.6517,55.6517,1900.0
2013-08-09 12:00:00,83.79,83.83,83.78,83.83,5300.0,55.6584,55.6849,55.6517,55.6849,5300.0
2013-08-09 12:10:00,83.81,83.83,83.77,83.77,1400.0,55.6716,55.6849,55.6451,55.6451,1400.0
2013-08-09 12:20:00,83.78,83.83,83.77,83.83,2200.0,55.6517,55.6849,55.6451,55.6849,2200.0
2013-08-09 12:30:00,83.81,83.83,83.79,83.83,3800.0,55.6716,55.6849,55.6584,55.6849,3800.0
2013-08-09 12:40:00,83.83,83.86,83.83,83.86,2100.0,55.6849,55.7049,55.6849,55.7049,2100.0
2013-08-09 12:50:00,83.83,83.87,83.83,83.87,1000.0,55.6849,55.7115,55.6849,55.7115,1000.0
2013-08-09 13:00:00,83.87,83.88,83.83,83.83,700.0,55.7115,55.7181,55.6849,55.6849,700.0
2013-08-09 13:10:00,83.88,83.92,83.87,83.91,1500.0,55.7181,55.7447,55.7115,55.7381,1500.0
2013-08-09 13:20:00,83.9,83.92,83.85,83.85,2900.0,55.7314,55.7447,55.6982,55.6982,2900.0
2013-08-09 13:30:00,83.85,83.92,83.85,83.9,2400.0,55.6982,55.7447,55.6982,55.7314,2400.0
2013-08-09 13:40:00,83.87,83.92,83.86,83.92,9600.0,55.7115,55.7447,55.7049,55.7447,9600.0
2013-08-09 13:50:00,83.88,83.96,83.86,83.86,3500.0,55.7181,55.7713,55.7049,55.7049,3500.0
2013-08-09 14:00:00,83.95,83.95,83.86,83.87,6000.0,55.7646,55.7646,55.7049,55.7115,6000.0
2013-08-09 14:10:00,83.89,83.94,83.87,83.92,2200.0,55.7248,55.758,55.7115,55.7447,2200.0
2013-08-09 14:20:00,83.87,83.94,83.87,83.87,3600.0,55.7115,55.758,55.7115,55.7115,3600.0
2013-08-09 14:30:00,83.87,83.94,83.86,83.9,71400.0,55.7115,55.758,55.7049,55.7314,71400.0
2013-08-09 14:40:00,83.9,83.93,83.85,83.85,3000.0,55.7314,55.7513,55.6982,55.6982,3000.0
2013-08-09 14:50:00,83.9,83.93,83.84,83.93,3300.0,55.7314,55.7513,55.6916,55.7513,3300.0
2013-08-09 15:00:00,83.93,83.93,83.93,83.93,1000.0,55.7513,55.7513,55.7513,55.7513,1000.0
2013-08-09 15:10:00,83.87,83.94,83.85,83.93,2600.0,55.7115,55.758,55.6982,55.7513,2600.0
2013-08-09 15:20:00,83.88,83.9,83.85,83.88,3700.0,55.7181,55.7314,55.6982,55.7181,3700.0
2013-08-09 15:30:00,83.88,83.94,83.85,83.93,2700.0,55.7181,55.758,55.6982,55.7513,2700.0
2013-08-09 15:40:00,83.86,83.86,83.81,83.83,1400.0,55.7049,55.7049,55.6716,55.6849,1400.0
2013-08-09 15:50:00,83.93,83.93,83.8,83.8,5100.0,55.7513,55.7513,55.665,55.665,5100.0
2013-08-12 09:30:00,83.79,83.98,83.79,83.89,17400.0,55.6584,55.7846,55.6584,55.7248,17400.0
2013-08-12 09:40:00,83.89,83.89,83.84,83.84,3400.0,55.7248,55.7248,55.6916,55.6916,3400.0
2013-08-12 09:50:00,83.94,83.94,83.84,83.84,500.0,55.758,55.758,55.6916,55.6916,500.0
2013-08-12 10:00:00,83.84,83.91,83.8,83.8,1400.0,55.6916,55.7381,55.665,55.665,1400.0
2013-08-12 10:10:00,83.81,83.81,83.81,83.81,100.0,55.6716,55.6716,55.6716,55.6716,100.0
2013-08-12 10:20:00,83.88,83.88,83.79,83.79,2400.0,55.7181,55.7181,55.6584,55.6584,2400.0
2013-08-12 10:30:00,83.83,83.85,83.79,83.85,3200.0,55.6849,55.6982,55.6584,55.6982,3200.0
2013-08-12 10:40:00,83.8,83.85,83.79,83.81,1600.0,55.665,55.6982,55.6584,55.6716,1600.0
2013-08-12 10:50:00,83.81,83.86,83.81,83.81,7200.0,55.6716,55.7049,55.6716,55.6716,7200.0
2013-08-12 11:00:00,83.81,83.84,83.8,83.81,2100.0,55.6716,55.6916,55.665,55.6716,2100.0
2013-08-12 11:10:00,83.81,83.83,83.8,83.81,2800.0,55.6716,55.6849,55.665,55.6716,2800.0
2013-08-12 11:20:00,83.82,83.83,83.8,83.82,2500.0,55.6783,55.6849,55.665,55.6783,2500.0
2013-08-12 11:30:00,83.82,83.83,83.8,83.81,1700.0,55.6783,55.6849,55.665,55.6716,1700.0
2013-08-12 11:40:00,83.81,83.81,83.79,83.81,4900.0,55.6716,55.6716,55.6584,55.6716,4900.0
2013-08-12 11:50:00,83.79,83.81,83.75,83.75,8700.0,55.6584,55.6716,55.6318,55.6318,8700.0
2013-08-12 12:00:00,83.76,83.78,83.76,83.76,1700.0,55.6384,55.6517,55.6384,55.6384,1700.0
2013-08-12 12:10:00,83.77,83.77,83.77,83.77,100.0,55.6451,55.6451,55.6451,55.6451,100.0
2013-08-12 12:20:00,83.76,83.79,83.75,83.75,1900.0,55.6384,55.6584,55.6318,55.6318,1900.0
2013-08-12 12:30:00,83.75,83.75,83.75,83.75,100.0,55.6318,55.6318,55.6318,55.6318,100.0
2013-08-12 12:40:00,83.75,83.77,83.75,83.77,1100.0,55.6318,55.6451,55.6318,55.6451,1100.0
2013-08-12 12:50:00,83.73,83.73,83.73,83.73,100.0,55.6185,55.6185,55.6185,55.6185,100.0
2013-08-12 13:00:00,83.74,83.74,83.74,83.74,500.0,55.6251,55.6251,55.6251,55.6251,500.0
2013-08-12 13:10:00,83.71,83.72,83.71,83.71,1700.0,55.6052,55.6119,55.6052,55.6052,1700.0
2013-08-12 13:20:00,83.72,83.75,83.71,83.71,2700.0,55.6119,55.6318,55.6052,55.6052,2700.0
2013-08-12 13:30:00,83.74,83.8,83.72,83.73,3400.0,55.6251,55.665,55.6119,55.6185,3400.0
2013-08-12 13:40:00,83.74,83.78,83.74,83.75,1700.0,55.6251,55.6517,55.6251,55.6318,1700.0
2013-08-12 13:50:00,83.76,83.76,83.67,83.69,9900.0,55.6384,55.6384,55.5786,55.5919,9900.0
2013-08-12 14:00:00,83.69,83.71,83.63,83.63,2800.0,55.5919,55.6052,55.5521,55.5521,2800.0
2013-08-12 14:10:00,83.7,83.7,83.62,83.62,7600.0,55.5986,55.5986,55.5454,55.5454,7600.0
2013-08-12 14:20:00,83.64,83.68,83.64,83.66,1000.0,55.5587,55.5853,55.5587,55.572,1000.0
2013-08-12 14:30:00,83.68,83.69,83.65,83.65,1700.0,55.5853,55.5919,55.5654,55.5654,1700.0
2013-08-12 14:40:00,83.66,83.67,83.65,83.65,5500.0,55.572,55.5786,55.5654,55.5654,5500.0
2013-08-12 14:50:00,83.67,83.67,83.62,83.63,2600.0,55.5786,55.5786,55.5454,55.5521,2600.0
2013-08-12 15:00:00,83.63,83.67,83.62,83.63,1100.0,55.5521,55.5786,55.5454,55.5521,1100.0
2013-08-12 15:10:00,83.64,83.66,83.62,83.63,10600.0,55.5587,55.572,55.5454,55.5521,10600.0
2013-08-12 15:20:00,83.62,83.64,83.62,83.63,1000.0,55.5454,55.5587,55.5454,55.5521,1000.0
2013-08-12 15:30:00,83.64,83.64,83.56,83.62,34000.0,55.5587,55.5587,55.5056,55.5454,34000.0
2013-08-12 15:40:00,83.62,83.62,83.58,83.59,3800.0,55.5454,55.5454,55.5189,55.5255,3800.0
2013-08-12 15:50:00,83.58,83.61,83.56,83.56,1800.0,55.5189,55.5388,55.5056,55.5056,1800.0
2013-08-13 09:30:00,83.22,83.35,83.13,83.13,5300.0,55.2797,55.3661,55.2199,55.2199,5300.0
2013-08-13 09:40:00,83.15,83.2,83.15,83.17,1400.0,55.2332,55.2664,55.2332,55.2465,1400.0
2013-08-13 09:50:00,83.27,83.29,83.15,83.19,5100.0,55.3129,55.3262,55.2332,55.2598,5100.0
2013-08-13 10:00:00,83.25,83.31,83.18,83.19,2700.0,55.2997,55.3395,55.2532,55.2598,2700.0
2013-08-13 10:10:00,83.18,83.18,83.18,83.18,300.0,55.2532,55.2532,55.2532,55.2532,300.0
2013-08-13 10:20:00,83.19,83.26,83.18,83.23,2200.0,55.2598,55.3063,55.2532,55.2864,2200.0
2013-08-13 10:30:00,83.21,83.24,83.15,83.23,4900.0,55.2731,55.293,55.2332,55.2864,4900.0
2013-08-13 10:40:00,83.14,83.2,83.14,83.14,700.0,55.2266,55.2664,55.2266,55.2266,700.0
2013-08-13 10:50:00,83.14,83.16,83.13,83.15,2900.0,55.2266,55.2399,55.2199,55.2332,2900.0
2013-08-13 11:00:00,83.14,83.16,83.06,83.16,8100.0,55.2266,55.2399,55.1734,55.2399,8100.0
2013-08-13 11:10:00,83.15,83.15,83.04,83.08,1400.0,55.2332,55.2332,55.1602,55.1867,1400.0
2013-08-13 11:20:00,83.04,83.16,83.04,83.06,5100.0,55.1602,55.2399,55.1602,55.1734,5100.0
2013-08-13 11:30:00,83.03,83.14,83.03,83.06,2800.0,55.1535,55.2266,55.1535,55.1734,2800.0
2013-08-13 11:40:00,83.06,83.09,83.06,83.09,1400.0,55.1734,55.1934,55.1734,55.1934,1400.0
2013-08-13 11:50:00,83.09,83.12,83.06,83.12,6700.0,55.1934,55.2133,55.1734,55.2133,6700.0
2013-08-13 12:00:00,83.11,83.14,83.06,83.13,1300.0,55.2067,55.2266,55.1734,55.2199,1300.0
2013-08-13 12:10:00,83.13,83.18,83.06,83.06,3300.0,55.2199,55.2532,55.1734,55.1734,3300.0
2013-08-13 12:20:00,83.1,83.16,83.06,83.16,1200.0,55.2,55.2399,55.1734,55.2399,1200.0
2013-08-13 12:30:00,83.16,83.16,83.1,83.11,3800.0,55.2399,55.2399,55.2,55.2067,3800.0
2013-08-13 12:40:00,83.11,83.15,83.11,83.15,2300.0,55.2067,55.2332,55.2067,55.2332,2300.0
2013-08-13 12:50:00,83.14,83.2,83.14,83.2,5200.0,55.2266,55.2664,55.2266,55.2664,5200.0
2013-08-13 13:00:00,83.19,83.2,83.12,83.12,8000.0,55.2598,55.2664,55.2133,55.2133,8000.0
2013-08-13 13:10:00,83.15,83.22,83.15,83.15,4700.0,55.2332,55.2797,55.2332,55.2332,4700.0
2013-08-13 13:20:00,83.16,83.19,83.16,83.19,900.0,55.2399,55.2598,55.2399,55.2598,900.0
2013-08-13 13:30:00,83.21,83.21,83.16,83.16,5800.0,55.2731,55.2731,55.2399,55.2399,5800.0
2013-08-13 13:40:00,83.15,83.15,83.07,83.15,14200.0,55.2332,55.2332,55.1801,55.2332,14200.0
2013-08-13 13:50:00,83.11,83.13,83.08,83.12,4100.0,55.2067,55.2199,55.1867,55.2133,4100.0
2013-08-13 14:00:00,83.08,83.15,83.06,83.06,20100.0,55.1867,55.2332,55.1734,55.1734,20100.0
2013-08-13 14:10:00,83.14,83.15,83.1,83.12,5300.0,55.2266,55.2332,55.2,55.2133,5300.0
2013-08-13 14:20:00,83.11,83.13,83.1,83.11,5100.0,55.2067,55.2199,55.2,55.2067,5100.0
2013-08-13 14:30:00,83.07,83.15,83.06,83.15,2500.0,55.1801,55.2332,55.1734,55.2332,2500.0
2013-08-13 14:40:00,83.08,83.1,83.01,83.04,17100.0,55.1867,55.2,55.1402,55.1602,17100.0
2013-08-13 14:50:00,83.06,83.12,83.02,83.12,3900.0,55.1734,55.2133,55.1469,55.2133,3900.0
2013-08-13 15:00:00,83.03,83.14,83.03,83.04,1700.0,55.1535,55.2266,55.1535,55.1602,1700.0
2013-08-13 15:10:00,83.06,83.15,83.04,83.06,15000.0,55.1734,55.2332,55.1602,55.1734,15000.0
2013-08-13 15:20:00,83.08,83.15,83.06,83.06,2100.0,55.1867,55.2332,55.1734,55.1734,2100.0
2013-08-13 15:30:00,83.06,83.08,83.03,83.03,31600.0,55.1734,55.1867,55.1535,55.1535,31600.0
2013-08-13 15:40:00,83.03,83.06,83.0,83.02,45800.0,55.1535,55.1734,55.1336,55.1469,45800.0
2013-08-13 15:50:00,83.0,83.06,83.0,83.02,6800.0,55.1336,55.1734,55.1336,55.1469,6800.0
2013-08-14 09:30:00,83.06,83.18,83.06,83.08,5700.0,55.1734,55.2532,55.1734,55.1867,5700.0
2013-08-14 09:40:00,83.07,83.17,83.05,83.12,2200.0,55.1801,55.2465,55.1668,55.2133,2200.0
2013-08-14 09:50:00,83.15,83.15,83.05,83.05,500.0,55.2332,55.2332,55.1668,55.1668,500.0
2013-08-14 10:00:00,83.17,83.17,83.17,83.17,900.0,55.2465,55.2465,55.2465,55.2465,900.0
2013-08-14 10:10:00,83.16,83.17,83.09,83.1,2200.0,55.2399,55.2465,55.1934,55.2,2200.0
2013-08-14 10:20:00,83.17,83.17,83.1,83.16,600.0,55.2465,55.2465,55.2,55.2399,600.0
2013-08-14 10:30:00,83.16,83.16,83.09,83.09,1900.0,55.2399,55.2399,55.1934,55.1934,1900.0
2013-08-14 10:40:00,83.16,83.16,83.09,83.09,2500.0,55.2399,55.2399,55.1934,55.1934,2500.0
2013-08-14 10:50:00,83.09,83.12,83.08,83.09,28000.0,55.1934,55.2133,55.1867,55.1934,28000.0
2013-08-14 11:00:00,83.07,83.15,83.05,83.05,2000.0,55.1801,55.2332,55.1668,55.1668,2000.0
2013-08-14 11:10:00,83.08,83.13,83.02,83.06,700.0,55.1867,55.2199,55.1469,55.1734,700.0
2013-08-14 11:20:00,83.11,83.14,83.04,83.14,1800.0,55.2067,55.2266,55.1602,55.2266,1800.0
2013-08-14 11:30:00,83.08,83.14,82.97,82.97,4200.0,55.1867,55.2266,55.1137,55.1137,4200.0
2013-08-14 11:40:00,83.13,83.13,83.01,83.06,5300.0,55.2199,55.2199,55.1402,55.1734,5300.0
2013-08-14 11:50:00,83.05,83.05,82.97,82.97,300.0,55.1668,55.1668,55.1137,55.1137,300.0
2013-08-14 12:00:00,82.97,83.06,82.94,82.95,16600.0,55.1137,55.1734,55.0937,55.1004,16600.0
2013-08-14 12:10:00,82.96,83.01,82.95,82.95,1800.0,55.107,55.1402,55.1004,55.1004,1800.0
2013-08-14 12:20:00,82.98,83.0,82.95,82.95,5700.0,55.1203,55.1336,55.1004,55.1004,5700.0
2013-08-14 12:30:00,82.99,82.99,82.95,82.98,2800.0,55.1269,55.1269,55.1004,55.1203,2800.0
2013-08-14 12:40:00,83.07,83.07,83.07,83.07,300.0,55.1801,55.1801,55.1801,55.1801,300.0
2013-08-14 12:50:00,83.07,83.07,83.06,83.06,500.0,55.1801,55.1801,55.1734,55.1734,500.0
2013-08-14 13:00:00,83.0,83.05,82.98,82.98,1100.0,55.1336,55.1668,55.1203,55.1203,1100.0
2013-08-14 13:10:00,83.01,83.01,82.98,83.0,2600.0,55.1402,55.1402,55.1203,55.1336,2600.0
2013-08-14 13:20:00,83.0,83.04,82.99,82.99,2200.0,55.1336,55.1602,55.1269,55.1269,2200.0
2013-08-14 13:30:00,82.99,83.01,82.99,83.01,1000.0,55.1269,55.1402,55.1269,55.1402,1000.0
2013-08-14 13:40:00,82.98,83.01,82.96,83.0,1300.0,55.1203,55.1402,55.107,55.1336,1300.0
2013-08-14 13:50:00,83.0,83.04,82.97,82.99,3000.0,55.1336,55.1602,55.1137,55.1269,3000.0
2013-08-14 14:00:00,82.99,83.03,82.96,82.97,9100.0,55.1269,55.1535,55.107,55.1137,9100.0
2013-08-14 14:10:00,83.01,83.01,82.94,82.98,8000.0,55.1402,55.1402,55.0937,55.1203,8000.0
2013-08-14 14:20:00,82.96,82.96,82.92,82.94,13600.0,55.107,55.107,55.0804,55.0937,13600.0
2013-08-14 14:30:00,82.94,82.95,82.93,82.94,2800.0,55.0937,55.1004,55.0871,55.0937,2800.0
2013-08-14 14:40:00,82.94,82.95,82.9,82.94,29900.0,55.0937,55.1004,55.0672,55.0937,29900.0
2013-08-14 14:50:00,82.94,82.95,82.93,82.94,20800.0,55.0937,55.1004,55.0871,55.0937,20800.0
2013-08-14 15:00:00,82.94,82.95,82.9,82.91,5700.0,55.0937,55.1004,55.0672,55.0738,5700.0
2013-08-14 15:10:00,82.9,82.92,82.88,82.91,9200.0,55.0672,55.0804,55.0539,55.0738,9200.0
2013-08-14 15:20:00,82.92,82.95,82.91,82.95,14400.0,55.0804,55.1004,55.0738,55.1004,14400.0
2013-08-14 15:30:00,82.91,82.95,82.9,82.94,5600.0,55.0738,55.1004,55.0672,55.0937,5600.0
2013-08-14 15:40:00,82.94,82.96,82.91,82.95,3100.0,55.0937,55.107,55.0738,55.1004,3100.0
2013-08-14 15:50:00,82.95,83.0,82.92,82.99,17800.0,55.1004,55.1336,55.0804,55.1269,17800.0
2013-08-15 09:30:00,82.47,82.6,82.47,82.6,4200.0,54.7815,54.8679,54.7815,54.8679,4200.0
2013-08-15 09:40:00,82.5,82.5,82.4,82.48,4800.0,54.8015,54.8015,54.735,54.7882,4800.0
2013-08-15 09:50:00,82.4,82.47,82.38,82.38,4600.0,54.735,54.7815,54.7217,54.7217,4600.0
2013-08-15 10:00:00,82.4,82.45,82.37,82.44,7800.0,54.735,54.7682,54.7151,54.7616,7800.0
2013-08-15 10:10:00,82.4,82.43,82.35,82.4,5500.0,54.735,54.755,54.7018,54.735,5500.0
2013-08-15 10:20:00,82.35,82.4,82.33,82.39,1300.0,54.7018,54.735,54.6885,54.7284,1300.0
2013-08-15 10:30:00,82.39,82.4,82.35,82.39,3600.0,54.7284,54.735,54.7018,54.7284,3600.0
2013-08-15 10:40:00,82.34,82.4,82.34,82.35,5100.0,54.6952,54.735,54.6952,54.7018,5100.0
2013-08-15 10:50:00,82.36,82.4,82.35,82.37,3500.0,54.7085,54.735,54.7018,54.7151,3500.0
2013-08-15 11:00:00,82.35,82.4,82.32,82.39,1900.0,54.7018,54.735,54.6819,54.7284,1900.0
2013-08-15 11:10:00,82.4,82.4,82.38,82.38,5900.0,54.735,54.735,54.7217,54.7217,5900.0
2013-08-15 11:20:00,82.56,82.56,82.4,82.45,2600.0,54.8413,54.8413,54.735,54.7682,2600.0
2013-08-15 11:30:00,82.43,82.54,82.37,82.5,10500.0,54.755,54.828,54.7151,54.8015,10500.0
2013-08-15 11:40:00,82.51,82.51,82.39,82.5,1300.0,54.8081,54.8081,54.7284,54.8015,1300.0
2013-08-15 11:50:00,82.41,82.49,82.39,82.39,500.0,54.7417,54.7948,54.7284,54.7284,500.0
2013-08-15 12:00:00,82.42,82.5,82.42,82.49,1000.0,54.7483,54.8015,54.7483,54.7948,1000.0
2013-08-15 12:10:00,82.44,82.46,82.4,82.4,1500.0,54.7616,54.7749,54.735,54.735,1500.0
2013-08-15 12:20:00,82.41,82.47,82.41,82.47,5600.0,54.7417,54.7815,54.7417,54.7815,5600.0
2013-08-15 12:30:00,82.43,82.44,82.43,82.43,2100.0,54.755,54.7616,54.755,54.755,2100.0
2013-08-15 12:40:00,82.41,82.47,82.36,82.4,22000.0,54.7417,54.7815,54.7085,54.735,22000.0
2013-08-15 12:50:00,82.4,82.44,82.4,82.4,1000.0,54.735,54.7616,54.735,54.735,1000.0
2013-08-15 13:00:00,82.4,82.44,82.4,82.42,1500.0,54.735,54.7616,54.735,54.7483,1500.0
2013-08-15 13:10:00,82.42,82.52,82.41,82.52,3000.0,54.7483,54.8147,54.7417,54.8147,3000.0
2013-08-15 13:20:00,82.48,82.57,82.46,82.53,2100.0,54.7882,54.848,54.7749,54.8214,2100.0
2013-08-15 13:30:00,82.56,82.57,82.46,82.46,7100.0,54.8413,54.848,54.7749,54.7749,7100.0
2013-08-15 13:40:00,82.5,82.59,82.5,82.55,5500.0,54.8015,54.8612,54.8015,54.8347,5500.0
2013-08-15 13:50:00,82.6,82.62,82.5,82.5,2100.0,54.8679,54.8812,54.8015,54.8015,2100.0
2013-08-15 14:00:00,82.55,82.66,82.52,82.53,2400.0,54.8347,54.9077,54.8147,54.8214,2400.0
2013-08-15 14:10:00,82.54,82.73,82.54,82.59,2000.0,54.828,54.9542,54.828,54.8612,2000.0
2013-08-15 14:20:00,82.73,82.73,82.52,82.55,8400.0,54.9542,54.9542,54.8147,54.8347,8400.0
2013-08-15 14:30:00,82.5,82.64,82.5,82.53,6100.0,54.8015,54.8945,54.8015,54.8214,6100.0
2013-08-15 14:40:00,82.52,82.64,82.52,82.57,5500.0,54.8147,54.8945,54.8147,54.848,5500.0
2013-08-15 14:50:00,82.56,82.58,82.5,82.52,31400.0,54.8413,54.8546,54.8015,54.8147,31400.0
2013-08-15 15:00:00,82.51,82.6,82.51,82.53,2100.0,54.8081,54.8679,54.8081,54.8214,2100.0
2013-08-15 15:10:00,82.6,82.6,82.52,82.52,1300.0,54.8679,54.8679,54.8147,54.8147,1300.0
2013-08-15 15:20:00,82.53,82.58,82.51,82.58,1900.0,54.8214,54.8546,54.8081,54.8546,1900.0
2013-08-15 15:30:00,82.51,82.53,82.5,82.53,3200.0,54.8081,54.8214,54.8015,54.8214,3200.0
2013-08-15 15:40:00,82.51,82.55,82.51,82.51,2100.0,54.8081,54.8347,54.8081,54.8081,2100.0
2013-08-15 15:50:00,82.5,82.51,82.5,82.5,34200.0,54.8015,54.8081,54.8015,54.8015,34200.0
2013-08-16 09:30:00,82.4,82.45,82.4,82.44,11000.0,54.735,54.7682,54.735,54.7616,11000.0
2013-08-16 09:40:00,82.43,82.48,82.38,82.38,1200.0,54.755,54.7882,54.7217,54.7217,1200.0
2013-08-16 09:50:00,82.37,82.46,82.37,82.41,5100.0,54.7151,54.7749,54.7151,54.7417,5100.0
2013-08-16 10:00:00,82.42,82.42,82.39,82.42,2200.0,54.7483,54.7483,54.7284,54.7483,2200.0
2013-08-16 10:10:00,82.39,82.48,82.39,82.47,2600.0,54.7284,54.7882,54.7284,54.7815,2600.0
2013-08-16 10:20:00,82.45,82.46,82.39,82.39,3300.0,54.7682,54.7749,54.7284,54.7284,3300.0
2013-08-16 10:30:00,82.46,82.46,82.39,82.39,1200.0,54.7749,54.7749,54.7284,54.7284,1200.0
2013-08-16 10:40:00,82.4,82.46,82.34,82.35,40400.0,54.735,54.7749,54.6952,54.7018,40400.0
2013-08-16 10:50:00,82.35,82.39,82.34,82.39,3100.0,54.7018,54.7284,54.6952,54.7284,3100.0
2013-08-16 11:00:00,82.39,82.39,82.32,82.39,2900.0,54.7284,54.7284,54.6819,54.7284,2900.0
2013-08-16 11:10:00,82.33,82.37,82.32,82.34,4000.0,54.6885,54.7151,54.6819,54.6952,4000.0
2013-08-16 11:20:00,82.35,82.39,82.33,82.33,17100.0,54.7018,54.7284,54.6885,54.6885,17100.0
2013-08-16 11:30:00,82.34,82.35,82.33,82.35,3500.0,54.6952,54.7018,54.6885,54.7018,3500.0
2013-08-16 11:40:00,82.35,82.36,82.33,82.35,3300.0,54.7018,54.7085,54.6885,54.7018,3300.0
2013-08-16 11:50:00,82.33,82.36,82.33,82.33,7900.0,54.6885,54.7085,54.6885,54.6885,7900.0
2013-08-16 12:00:00,82.33,82.35,82.25,82.3,20800.0,54.6885,54.7018,54.6354,54.6686,20800.0
2013-08-16 12:10:00,82.28,82.32,82.21,82.26,17700.0,54.6553,54.6819,54.6088,54.642,17700.0
2013-08-16 12:20:00,82.3,82.3,82.23,82.27,10700.0,54.6686,54.6686,54.6221,54.6487,10700.0
2013-08-16 12:30:00,82.27,82.27,82.22,82.22,5300.0,54.6487,54.6487,54.6155,54.6155,5300.0
2013-08-16 12:40:00,82.27,82.27,82.16,82.16,9000.0,54.6487,54.6487,54.5756,54.5756,9000.0
2013-08-16 12:50:00,82.15,82.17,82.04,82.15,8500.0,54.569,54.5823,54.4959,54.569,8500.0
2013-08-16 13:00:00,82.16,82.16,82.11,82.11,2500.0,54.5756,54.5756,54.5424,54.5424,2500.0
2013-08-16 13:10:00,82.09,82.16,82.06,82.14,7100.0,54.5291,54.5756,54.5092,54.5623,7100.0
2013-08-16 13:20:00,82.13,82.15,82.09,82.13,3900.0,54.5557,54.569,54.5291,54.5557,3900.0
2013-08-16 13:30:00,82.13,82.15,82.08,82.08,3500.0,54.5557,54.569,54.5225,54.5225,3500.0
2013-08-16 13:40:00,82.08,82.08,82.02,82.02,4300.0,54.5225,54.5225,54.4826,54.4826,4300.0
2013-08-16 13:50:00,82.02,82.08,82.02,82.04,2100.0,54.4826,54.5225,54.4826,54.4959,2100.0
2013-08-16 14:00:00,82.04,82.08,82.03,82.05,6400.0,54.4959,54.5225,54.4893,54.5025,6400.0
2013-08-16 14:10:00,82.13,82.13,82.05,82.09,5100.0,54.5557,54.5557,54.5025,54.5291,5100.0
2013-08-16 14:20:00,82.06,82.09,82.03,82.04,11600.0,54.5092,54.5291,54.4893,54.4959,11600.0
2013-08-16 14:30:00,82.03,82.08,82.02,82.05,14500.0,54.4893,54.5225,54.4826,54.5025,14500.0
2013-08-16 14:40:00,82.04,82.11,82.04,82.11,3600.0,54.4959,54.5424,54.4959,54.5424,3600.0
2013-08-16 14:50:00,82.14,82.2,82.1,82.18,10600.0,54.5623,54.6022,54.5358,54.5889,10600.0
2013-08-16 15:00:00,82.18,82.21,82.16,82.2,6300.0,54.5889,54.6088,54.5756,54.6022,6300.0
2013-08-16 15:10:00,82.2,82.2,82.16,82.18,8000.0,54.6022,54.6022,54.5756,54.5889,8000.0
2013-08-16 15:20:00,82.15,82.16,82.1,82.16,3300.0,54.569,54.5756,54.5358,54.5756,3300.0
2013-08-16 15:30:00,82.13,82.22,82.13,82.17,8600.0,54.5557,54.6155,54.5557,54.5823,8600.0
2013-08-16 15:40:00,82.22,82.25,82.13,82.13,3600.0,54.6155,54.6354,54.5557,54.5557,3600.0
2013-08-16 15:50:00,82.15,82.19,82.13,82.14,4400.0,54.569,54.5955,54.5557,54.5623,4400.0
2013-08-19 09:30:00,82.05,82.1,82.02,82.06,9100.0,54.5025,54.5358,54.4826,54.5092,9100.0
2013-08-19 09:40:00,82.06,82.09,82.02,82.03,4100.0,54.5092,54.5291,54.4826,54.4893,4100.0
2013-08-19 09:50:00,82.02,82.15,82.0,82.01,18200.0,54.4826,54.569,54.4693,54.476,18200.0
2013-08-19 10:00:00,82.03,82.12,82.01,82.08,7100.0,54.4893,54.549,54.476,54.5225,7100.0
2013-08-19 10:10:00,82.01,82.12,81.96,81.96,4600.0,54.476,54.549,54.4428,54.4428,4600.0
2013-08-19 10:20:00,82.0,82.12,82.0,82.12,1700.0,54.4693,54.549,54.4693,54.549,1700.0
2013-08-19 10:30:00,82.12,82.13,82.0,82.13,26400.0,54.549,54.5557,54.4693,54.5557,26400.0
2013-08-19 10:40:00,82.06,82.08,82.01,82.01,500.0,54.5092,54.5225,54.476,54.476,500.0
2013-08-19 10:50:00,82.01,82.11,82.01,82.11,400.0,54.476,54.5424,54.476,54.5424,400.0
2013-08-19 11:00:00,82.01,82.11,82.0,82.1,2000.0,54.476,54.5424,54.4693,54.5358,2000.0
2013-08-19 11:10:00,82.0,82.1,82.0,82.1,6100.0,54.4693,54.5358,54.4693,54.5358,6100.0
2013-08-19 11:20:00,82.03,82.1,82.0,82.01,5400.0,54.4893,54.5358,54.4693,54.476,5400.0
2013-08-19 11:30:00,82.0,82.1,82.0,82.03,3100.0,54.4693,54.5358,54.4693,54.4893,3100.0
2013-08-19 11:40:00,82.0,82.08,81.99,82.0,3100.0,54.4693,54.5225,54.4627,54.4693,3100.0
2013-08-19 11:50:00,81.92,82.0,81.92,82.0,2100.0,54.4162,54.4693,54.4162,54.4693,2100.0
2013-08-19 12:00:00,81.99,82.0,81.97,82.0,2400.0,54.4627,54.4693,54.4494,54.4693,2400.0
2013-08-19 12:10:00,81.99,82.0,81.95,81.95,5800.0,54.4627,54.4693,54.4361,54.4361,5800.0
2013-08-19 12:20:00,81.98,81.98,81.91,81.94,4600.0,54.456,54.456,54.4095,54.4295,4600.0
2013-08-19 12:30:00,81.92,81.99,81.92,81.95,9400.0,54.4162,54.4627,54.4162,54.4361,9400.0
2013-08-19 12:40:00,81.93,81.93,81.85,81.87,3800.0,54.4228,54.4228,54.3697,54.383,3800.0
2013-08-19 12:50:00,81.92,81.92,81.89,81.89,3500.0,54.4162,54.4162,54.3963,54.3963,3500.0
2013-08-19 13:00:00,81.86,81.88,81.86,81.87,1400.0,54.3763,54.3896,54.3763,54.383,1400.0
2013-08-19 13:10:00,81.88,81.91,81.86,81.89,6800.0,54.3896,54.4095,54.3763,54.3963,6800.0
2013-08-19 13:20:00,81.89,81.91,81.86,81.89,5600.0,54.3963,54.4095,54.3763,54.3963,5600.0
2013-08-19 13:30:00,81.89,81.95,81.88,81.95,4000.0,54.3963,54.4361,54.3896,54.4361,4000.0
2013-08-19 13:40:00,81.9,81.95,81.9,81.92,6300.0,54.4029,54.4361,54.4029,54.4162,6300.0
2013-08-19 13:50:00,81.92,81.92,81.89,81.92,7600.0,54.4162,54.4162,54.3963,54.4162,7600.0
2013-08-19 14:00:00,81.9,81.9,81.86,81.88,16600.0,54.4029,54.4029,54.3763,54.3896,16600.0
2013-08-19 14:10:00,81.86,81.88,81.83,81.86,8100.0,54.3763,54.3896,54.3564,54.3763,8100.0
2013-08-19 14:20:00,81.86,81.88,81.86,81.88,4000.0,54.3763,54.3896,54.3763,54.3896,4000.0
2013-08-19 14:30:00,81.86,81.87,81.83,81.86,3500.0,54.3763,54.383,54.3564,54.3763,3500.0
2013-08-19 14:40:00,81.82,81.85,81.82,81.84,6200.0,54.3498,54.3697,54.3498,54.363,6200.0
2013-08-19 14:50:00,81.83,81.92,81.83,81.91,7800.0,54.3564,54.4162,54.3564,54.4095,7800.0
2013-08-19 15:00:00,81.92,81.95,81.87,81.93,9800.0,54.4162,54.4361,54.383,54.4228,9800.0
2013-08-19 15:10:00,81.88,81.94,81.88,81.94,4800.0,54.3896,54.4295,54.3896,54.4295,4800.0
2013-08-19 15:20:00,81.92,81.95,81.9,81.92,3200.0,54.4162,54.4361,54.4029,54.4162,3200.0
2013-08-19 15:30:00,81.95,81.95,81.88,81.9,2200.0,54.4361,54.4361,54.3896,54.4029,2200.0
2013-08-19 15:40:00,81.9,81.99,81.86,81.93,21100.0,54.4029,54.4627,54.3763,54.4228,21100.0
2013-08-19 15:50:00,81.88,81.95,81.86,81.87,16800.0,54.3896,54.4361,54.3763,54.383,16800.0
2013-08-20 09:30:00,82.1,82.22,82.09,82.16,74800.0,54.5358,54.6155,54.5291,54.5756,74800.0
2013-08-20 09:40:00,82.14,82.16,82.12,82.14,5500.0,54.5623,54.5756,54.549,54.5623,5500.0
2013-08-20 09:50:00,82.15,82.19,82.12,82.13,900.0,54.569,54.5955,54.549,54.5557,900.0
2013-08-20 10:00:00,82.15,82.15,82.11,82.12,8100.0,54.569,54.569,54.5424,54.549,8100.0
2013-08-20 10:10:00,82.14,82.14,82.12,82.12,1600.0,54.5623,54.5623,54.549,54.549,1600.0
2013-08-20 10:20:00,82.15,82.16,82.13,82.15,6200.0,54.569,54.5756,54.5557,54.569,6200.0
2013-08-20 10:30:00,82.14,82.16,82.14,82.15,4800.0,54.5623,54.5756,54.5623,54.569,4800.0
2013-08-20 10:40:00,82.21,82.21,82.14,82.21,3800.0,54.6088,54.6088,54.5623,54.6088,3800.0
2013-08-20 10:50:00,82.18,82.18,82.14,82.14,4300.0,54.5889,54.5889,54.5623,54.5623,4300.0
2013-08-20 11:00:00,82.19,82.21,82.19,82.19,500.0,54.5955,54.6088,54.5955,54.5955,500.0
2013-08-20 11:10:00,82.21,82.21,82.15,82.18,4800.0,54.6088,54.6088,54.569,54.5889,4800.0
2013-08-20 11:20:00,82.19,82.3,82.17,82.24,25700.0,54.5955,54.6686,54.5823,54.6287,25700.0
2013-08-20 11:30:00,82.21,82.24,82.17,82.18,7100.0,54.6088,54.6287,54.5823,54.5889,7100.0
2013-08-20 11:40:00,82.17,82.28,82.16,82.16,10600.0,54.5823,54.6553,54.5756,54.5756,10600.0
2013-08-20 11:50:00,82.16,82.19,82.16,82.17,3900.0,54.5756,54.5955,54.5756,54.5823,3900.0
2013-08-20 12:00:00,82.17,82.24,82.1,82.24,13500.0,54.5823,54.6287,54.5358,54.6287,13500.0
2013-08-20 12:10:00,82.17,82.17,82.1,82.1,4500.0,54.5823,54.5823,54.5358,54.5358,4500.0
2013-08-20 12:20:00,82.12,82.17,82.1,82.13,2800.0,54.549,54.5823,54.5358,54.5557,2800.0
2013-08-20 12:30:00,82.11,82.16,82.11,82.16,900.0,54.5424,54.5756,54.5424,54.5756,900.0
2013-08-20 12:40:00,82.14,82.18,82.11,82.11,2200.0,54.5623,54.5889,54.5424,54.5424,2200.0
2013-08-20 12:50:00,82.13,82.18,82.11,82.13,1900.0,54.5557,54.5889,54.5424,54.5557,1900.0
2013-08-20 13:00:00,82.12,82.15,82.12,82.14,400.0,54.549,54.569,54.549,54.5623,400.0
2013-08-20 13:10:00,82.14,82.15,82.12,82.12,2500.0,54.5623,54.569,54.549,54.549,2500.0
2013-08-20 13:20:00,82.14,82.2,82.12,82.18,4000.0,54.5623,54.6022,54.549,54.5889,4000.0
2013-08-20 13:30:00,82.19,82.19,82.13,82.14,3000.0,54.5955,54.5955,54.5557,54.5623,3000.0
2013-08-20 13:40:00,82.17,82.2,82.14,82.15,1900.0,54.5823,54.6022,54.5623,54.569,1900.0
2013-08-20 13:50:00,82.21,82.21,82.14,82.14,2800.0,54.6088,54.6088,54.5623,54.5623,2800.0
2013-08-20 14:00:00,82.2,82.2,82.14,82.14,700.0,54.6022,54.6022,54.5623,54.5623,700.0
2013-08-20 14:10:00,82.19,82.2,82.13,82.18,12800.0,54.5955,54.6022,54.5557,54.5889,12800.0
2013-08-20 14:20:00,82.2,82.2,82.14,82.17,4500.0,54.6022,54.6022,54.5623,54.5823,4500.0
2013-08-20 14:30:00,82.16,82.16,82.16,82.16,500.0,54.5756,54.5756,54.5756,54.5756,500.0
2013-08-20 14:40:00,82.17,82.19,82.16,82.16,7000.0,54.5823,54.5955,54.5756,54.5756,7000.0
2013-08-20 14:50:00,82.22,82.22,82.19,82.22,2600.0,54.6155,54.6155,54.5955,54.6155,2600.0
2013-08-20 15:00:00,82.19,82.23,82.19,82.23,3800.0,54.5955,54.6221,54.5955,54.6221,3800.0
2013-08-20 15:10:00,82.19,82.23,82.18,82.22,2300.0,54.5955,54.6221,54.5889,54.6155,2300.0
2013-08-20 15:20:00,82.22,82.23,82.2,82.2,1400.0,54.6155,54.6221,54.6022,54.6022,1400.0
2013-08-20 15:30:00,82.21,82.22,82.2,82.22,2400.0,54.6088,54.6155,54.6022,54.6155,2400.0
2013-08-20 15:40:00,82.2,82.22,82.17,82.19,4200.0,54.6022,54.6155,54.5823,54.5955,4200.0
2013-08-20 15:50:00,82.21,82.26,82.19,82.21,18200.0,54.6088,54.642,54.5955,54.6088,18200.0
2013-08-21 09:30:00,82.12,82.15,82.1,82.15,2600.0,54.549,54.569,54.5358,54.569,2600.0
2013-08-21 09:40:00,82.13,82.15,82.06,82.09,800.0,54.5557,54.569,54.5092,54.5291,800.0
2013-08-21 09:50:00,82.14,82.15,82.05,82.14,7900.0,54.5623,54.569,54.5025,54.5623,7900.0
2013-08-21 10:00:00,82.08,82.08,82.01,82.01,1100.0,54.5225,54.5225,54.476,54.476,1100.0
2013-08-21 10:10:00,82.05,82.07,82.0,82.01,1900.0,54.5025,54.5158,54.4693,54.476,1900.0
2013-08-21 10:20:00,82.06,82.11,82.04,82.05,3600.0,54.5092,54.5424,54.4959,54.5025,3600.0
2013-08-21 10:30:00,82.08,82.11,82.08,82.08,600.0,54.5225,54.5424,54.5225,54.5225,600.0
2013-08-21 10:40:00,82.06,82.11,82.06,82.06,6100.0,54.5092,54.5424,54.5092,54.5092,6100.0
2013-08-21 10:50:00,82.06,82.11,82.06,82.11,900.0,54.5092,54.5424,54.5092,54.5424,900.0
2013-08-21 11:00:00,82.06,82.1,82.06,82.08,13200.0,54.5092,54.5358,54.5092,54.5225,13200.0
2013-08-21 11:10:00,82.1,82.11,82.06,82.08,6200.0,54.5358,54.5424,54.5092,54.5225,6200.0
2013-08-21 11:20:00,82.05,82.07,82.05,82.07,600.0,54.5025,54.5158,54.5025,54.5158,600.0
2013-08-21 11:30:00,82.09,82.09,82.07,82.09,3000.0,54.5291,54.5291,54.5158,54.5291,3000.0
2013-08-21 11:40:00,82.1,82.12,82.06,82.11,3400.0,54.5358,54.549,54.5092,54.5424,3400.0
2013-08-21 11:50:00,82.12,82.12,82.07,82.09,7600.0,54.549,54.549,54.5158,54.5291,7600.0
2013-08-21 12:00:00,82.09,82.12,82.08,82.12,1600.0,54.5291,54.549,54.5225,54.549,1600.0
2013-08-21 12:10:00,82.11,82.11,82.06,82.09,3200.0,54.5424,54.5424,54.5092,54.5291,3200.0
2013-08-21 12:20:00,82.09,82.15,82.09,82.13,3300.0,54.5291,54.569,54.5291,54.5557,3300.0
2013-08-21 12:30:00,82.14,82.16,82.14,82.15,800.0,54.5623,54.5756,54.5623,54.569,800.0
2013-08-21 12:40:00,82.15,82.23,82.15,82.23,3800.0,54.569,54.6221,54.569,54.6221,3800.0
2013-08-21 12:50:00,82.18,82.18,82.17,82.18,2000.0,54.5889,54.5889,54.5823,54.5889,2000.0
2013-08-21 13:00:00,82.18,82.19,82.16,82.18,8400.0,54.5889,54.5955,54.5756,54.5889,8400.0
2013-08-21 13:10:00,82.17,82.23,82.17,82.19,4600.0,54.5823,54.6221,54.5823,54.5955,4600.0
2013-08-21 13:20:00,82.17,82.17,82.16,82.16,800.0,54.5823,54.5823,54.5756,54.5756,800.0
2013-08-21 13:30:00,82.19,82.2,82.14,82.2,10200.0,54.5955,54.6022,54.5623,54.6022,10200.0
2013-08-21 13:40:00,82.19,82.23,82.19,82.23,4400.0,54.5955,54.6221,54.5955,54.6221,4400.0
2013-08-21 13:50:00,82.25,82.27,82.22,82.25,4800.0,54.6354,54.6487,54.6155,54.6354,4800.0
2013-08-21 14:00:00,82.25,82.25,81.89,81.99,26300.0,54.6354,54.6354,54.3963,54.4627,26300.0
2013-08-21 14:10:00,81.99,82.05,81.95,81.95,7100.0,54.4627,54.5025,54.4361,54.4361,7100.0
2013-08-21 14:20:00,81.91,82.01,81.9,81.99,9600.0,54.4095,54.476,54.4029,54.4627,9600.0
2013-08-21 14:30:00,81.97,82.02,81.94,81.99,11400.0,54.4494,54.4826,54.4295,54.4627,11400.0
2013-08-21 14:40:00,81.99,82.05,81.96,82.05,3000.0,54.4627,54.5025,54.4428,54.5025,3000.0
2013-08-21 14:50:00,82.07,82.07,81.98,81.98,5600.0,54.5158,54.5158,54.456,54.456,5600.0
2013-08-21 15:00:00,81.97,82.02,81.92,81.92,6000.0,54.4494,54.4826,54.4162,54.4162,6000.0
2013-08-21 15:10:00,81.91,81.98,81.89,81.98,1800.0,54.4095,54.456,54.3963,54.456,1800.0
2013-08-21 15:20:00,81.98,81.98,81.86,81.87,9400.0,54.456,54.456,54.3763,54.383,9400.0
2013-08-21 15:30:00,81.93,81.95,81.86,81.86,700.0,54.4228,54.4361,54.3763,54.3763,700.0
2013-08-21 15:40:00,81.91,81.91,81.85,81.85,13400.0,54.4095,54.4095,54.3697,54.3697,13400.0
2013-08-21 15:50:00,81.88,81.9,81.81,81.86,13700.0,54.3896,54.4029,54.3431,54.3763,13700.0
2013-08-22 09:30:00,81.73,81.76,81.7,81.76,6200.0,54.29,54.3099,54.27,54.3099,6200.0
2013-08-22 09:40:00,81.76,81.81,81.76,81.81,4300.0,54.3099,54.3431,54.3099,54.3431,4300.0
2013-08-22 09:50:00,81.86,81.96,81.8,81.89,14800.0,54.3763,54.4428,54.3365,54.3963,14800.0
2013-08-22 10:00:00,81.8,81.84,81.76,81.79,6400.0,54.3365,54.363,54.3099,54.3298,6400.0
2013-08-22 10:10:00,81.8,81.89,81.77,81.89,4100.0,54.3365,54.3963,54.3165,54.3963,4100.0
2013-08-22 10:20:00,81.83,81.89,81.79,81.83,4400.0,54.3564,54.3963,54.3298,54.3564,4400.0
2013-08-22 10:30:00,81.89,81.89,81.83,81.89,3200.0,54.3963,54.3963,54.3564,54.3963,3200.0
2013-08-22 10:40:00,81.89,81.89,81.84,81.89,2000.0,54.3963,54.3963,54.363,54.3963,2000.0
2013-08-22 10:50:00,81.89,81.89,81.82,81.83,2500.0,54.3963,54.3963,54.3498,54.3564,2500.0
2013-08-22 11:00:00,81.84,81.87,81.82,81.87,1400.0,54.363,54.383,54.3498,54.383,1400.0
2013-08-22 11:10:00,81.82,81.84,81.78,81.78,5200.0,54.3498,54.363,54.3232,54.3232,5200.0
2013-08-22 11:20:00,81.78,81.79,81.76,81.77,8100.0,54.3232,54.3298,54.3099,54.3165,8100.0
2013-08-22 11:30:00,81.78,81.78,81.71,81.71,17500.0,54.3232,54.3232,54.2767,54.2767,17500.0
2013-08-22 11:40:00,81.72,81.76,81.72,81.76,1500.0,54.2833,54.3099,54.2833,54.3099,1500.0
2013-08-22 11:50:00,81.77,81.8,81.74,81.8,1100.0,54.3165,54.3365,54.2966,54.3365,1100.0
2013-08-22 12:00:00,81.76,81.83,81.76,81.77,3800.0,54.3099,54.3564,54.3099,54.3165,3800.0
2013-08-22 12:10:00,81.77,81.85,81.76,81.82,12300.0,54.3165,54.3697,54.3099,54.3498,12300.0
2013-08-22 12:20:00,81.77,81.83,81.77,81.83,1400.0,54.3165,54.3564,54.3165,54.3564,1400.0
2013-08-22 12:30:00,81.83,81.83,81.83,81.83,0.0,54.3564,54.3564,54.3564,54.3564,0.0
2013-08-22 12:40:00,81.83,81.83,81.83,81.83,0.0,54.3564,54.3564,54.3564,54.3564,0.0
2013-08-22 12:50:00,81.83,81.83,81.83,81.83,0.0,54.3564,54.3564,54.3564,54.3564,0.0
2013-08-22 13:00:00,81.83,81.83,81.83,81.83,0.0,54.3564,54.3564,54.3564,54.3564,0.0
2013-08-22 13:10:00,81.83,81.83,81.83,81.83,0.0,54.3564,54.3564,54.3564,54.3564,0.0
2013-08-22 13:20:00,81.83,81.83,81.83,81.83,0.0,54.3564,54.3564,54.3564,54.3564,0.0
2013-08-22 13:30:00,81.83,81.83,81.83,81.83,0.0,54.3564,54.3564,54.3564,54.3564,0.0
2013-08-22 13:40:00,81.83,81.83,81.83,81.83,0.0,54.3564,54.3564,54.3564,54.3564,0.0
2013-08-22 13:50:00,81.83,81.83,81.83,81.83,0.0,54.3564,54.3564,54.3564,54.3564,0.0
2013-08-22 14:00:00,81.79,81.79,81.79,81.79,200.0,54.3298,54.3298,54.3298,54.3298,200.0
2013-08-22 14:10:00,81.79,81.79,81.79,81.79,0.0,54.3298,54.3298,54.3298,54.3298,0.0
2013-08-22 14:20:00,81.79,81.79,81.79,81.79,0.0,54.3298,54.3298,54.3298,54.3298,0.0
2013-08-22 14:30:00,81.79,81.79,81.79,81.79,0.0,54.3298,54.3298,54.3298,54.3298,0.0
2013-08-22 14:40:00,81.79,81.79,81.79,81.79,0.0,54.3298,54.3298,54.3298,54.3298,0.0
2013-08-22 14:50:00,81.79,81.79,81.79,81.79,0.0,54.3298,54.3298,54.3298,54.3298,0.0
2013-08-22 15:00:00,81.79,81.79,81.79,81.79,0.0,54.3298,54.3298,54.3298,54.3298,0.0
2013-08-22 15:10:00,81.79,81.79,81.79,81.79,0.0,54.3298,54.3298,54.3298,54.3298,0.0
2013-08-22 15:20:00,81.64,81.99,81.64,81.7,38100.0,54.2302,54.4627,54.2302,54.27,38100.0
2013-08-22 15:30:00,81.71,81.79,81.67,81.75,7900.0,54.2767,54.3298,54.2501,54.3033,7900.0
2013-08-22 15:40:00,81.75,81.75,81.67,81.72,6000.0,54.3033,54.3033,54.2501,54.2833,6000.0
2013-08-22 15:50:00,81.74,81.74,81.71,81.71,6200.0,54.2966,54.2966,54.2767,54.2767,6200.0
2013-08-23 09:30:00,81.78,81.88,81.77,81.8,7500.0,54.3232,54.3896,54.3165,54.3365,7500.0
2013-08-23 09:40:00,81.83,81.86,81.78,81.84,3500.0,54.3564,54.3763,54.3232,54.363,3500.0
2013-08-23 09:50:00,81.78,81.82,81.78,81.8,6600.0,54.3232,54.3498,54.3232,54.3365,6600.0
2013-08-23 10:00:00,81.8,81.93,81.8,81.9,9600.0,54.3365,54.4228,54.3365,54.4029,9600.0
2013-08-23 10:10:00,81.9,82.07,81.9,82.06,8600.0,54.4029,54.5158,54.4029,54.5092,8600.0
2013-08-23 10:20:00,82.05,82.16,82.03,82.07,22900.0,54.5025,54.5756,54.4893,54.5158,22900.0
2013-08-23 10:30:00,82.07,82.11,82.02,82.08,7700.0,54.5158,54.5424,54.4826,54.5225,7700.0
2013-08-23 10:40:00,82.12,82.19,82.12,82.15,17000.0,54.549,54.5955,54.549,54.569,17000.0
2013-08-23 10:50:00,82.16,82.26,82.16,82.26,13400.0,54.5756,54.642,54.5756,54.642,13400.0
2013-08-23 11:00:00,82.29,82.3,82.23,82.25,8200.0,54.662,54.6686,54.6221,54.6354,8200.0
2013-08-23 11:10:00,82.25,82.25,82.2,82.2,3700.0,54.6354,54.6354,54.6022,54.6022,3700.0
2013-08-23 11:20:00,82.2,82.22,82.14,82.21,9700.0,54.6022,54.6155,54.5623,54.6088,9700.0
2013-08-23 11:30:00,82.21,82.21,82.08,82.15,6000.0,54.6088,54.6088,54.5225,54.569,6000.0
2013-08-23 11:40:00,82.15,82.19,82.1,82.16,9800.0,54.569,54.5955,54.5358,54.5756,9800.0
2013-08-23 11:50:00,82.11,82.2,82.11,82.16,16500.0,54.5424,54.6022,54.5424,54.5756,16500.0
2013-08-23 12:00:00,82.19,82.2,82.07,82.09,30100.0,54.5955,54.6022,54.5158,54.5291,30100.0
2013-08-23 12:10:00,82.06,82.07,82.05,82.07,3900.0,54.5092,54.5158,54.5025,54.5158,3900.0
2013-08-23 12:20:00,82.07,82.08,82.04,82.08,6300.0,54.5158,54.5225,54.4959,54.5225,6300.0
2013-08-23 12:30:00,82.1,82.15,82.07,82.12,16600.0,54.5358,54.569,54.5158,54.549,16600.0
2013-08-23 12:40:00,82.12,82.15,82.12,82.12,2700.0,54.549,54.569,54.549,54.549,2700.0
2013-08-23 12:50:00,82.14,82.15,82.11,82.14,6600.0,54.5623,54.569,54.5424,54.5623,6600.0
2013-08-23 13:00:00,82.14,82.15,82.11,82.11,3700.0,54.5623,54.569,54.5424,54.5424,3700.0
2013-08-23 13:10:00,82.11,82.15,82.09,82.11,6100.0,54.5424,54.569,54.5291,54.5424,6100.0
2013-08-23 13:20:00,82.1,82.17,82.1,82.12,2200.0,54.5358,54.5823,54.5358,54.549,2200.0
2013-08-23 13:30:00,82.11,82.14,82.11,82.12,7700.0,54.5424,54.5623,54.5424,54.549,7700.0
2013-08-23 13:40:00,82.11,82.16,82.1,82.16,5200.0,54.5424,54.5756,54.5358,54.5756,5200.0
2013-08-23 13:50:00,82.12,82.17,82.1,82.1,49100.0,54.549,54.5823,54.5358,54.5358,49100.0
2013-08-23 14:00:00,82.11,82.13,82.11,82.13,6800.0,54.5424,54.5557,54.5424,54.5557,6800.0
2013-08-23 14:10:00,82.12,82.19,82.12,82.15,10600.0,54.549,54.5955,54.549,54.569,10600.0
2013-08-23 14:20:00,82.17,82.18,82.14,82.17,9200.0,54.5823,54.5889,54.5623,54.5823,9200.0
2013-08-23 14:30:00,82.17,82.19,82.15,82.15,11200.0,54.5823,54.5955,54.569,54.569,11200.0
2013-08-23 14:40:00,82.15,82.18,82.15,82.17,10600.0,54.569,54.5889,54.569,54.5823,10600.0
2013-08-23 14:50:00,82.17,82.18,82.14,82.15,9000.0,54.5823,54.5889,54.5623,54.569,9000.0
2013-08-23 15:00:00,82.12,82.17,82.1,82.12,27100.0,54.549,54.5823,54.5358,54.549,27100.0
2013-08-23 15:10:00,82.12,82.15,82.1,82.12,31000.0,54.549,54.569,54.5358,54.549,31000.0
2013-08-23 15:20:00,82.12,82.12,82.1,82.11,22000.0,54.549,54.549,54.5358,54.5424,22000.0
2013-08-23 15:30:00,82.11,82.14,82.11,82.14,9500.0,54.5424,54.5623,54.5424,54.5623,9500.0
2013-08-23 15:40:00,82.14,82.15,82.12,82.15,19100.0,54.5623,54.569,54.549,54.569,19100.0
2013-08-23 15:50:00,82.15,82.16,82.13,82.14,19600.0,54.569,54.5756,54.5557,54.5623,19600.0
2013-08-26 09:30:00,82.44,82.49,82.3,82.3,8000.0,54.7616,54.7948,54.6686,54.6686,8000.0
2013-08-26 09:40:00,82.42,82.42,82.3,82.35,15200.0,54.7483,54.7483,54.6686,54.7018,15200.0
2013-08-26 09:50:00,82.35,82.41,82.34,82.36,6100.0,54.7018,54.7417,54.6952,54.7085,6100.0
2013-08-26 10:00:00,82.35,82.4,82.34,82.36,7800.0,54.7018,54.735,54.6952,54.7085,7800.0
2013-08-26 10:10:00,82.36,82.4,82.35,82.35,2100.0,54.7085,54.735,54.7018,54.7018,2100.0
2013-08-26 10:20:00,82.35,82.38,82.33,82.34,7900.0,54.7018,54.7217,54.6885,54.6952,7900.0
2013-08-26 10:30:00,82.31,82.39,82.25,82.31,15000.0,54.6752,54.7284,54.6354,54.6752,15000.0
2013-08-26 10:40:00,82.33,82.37,82.31,82.33,21100.0,54.6885,54.7151,54.6752,54.6885,21100.0
2013-08-26 10:50:00,82.33,82.4,82.33,82.36,12700.0,54.6885,54.735,54.6885,54.7085,12700.0
2013-08-26 11:00:00,82.38,82.38,82.34,82.38,5900.0,54.7217,54.7217,54.6952,54.7217,5900.0
2013-08-26 11:10:00,82.34,82.37,82.28,82.28,11000.0,54.6952,54.7151,54.6553,54.6553,11000.0
2013-08-26 11:20:00,82.29,82.3,82.28,82.29,10800.0,54.662,54.6686,54.6553,54.662,10800.0
2013-08-26 11:30:00,82.33,82.37,82.29,82.33,9300.0,54.6885,54.7151,54.662,54.6885,9300.0
2013-08-26 11:40:00,82.3,82.33,82.3,82.33,9300.0,54.6686,54.6885,54.6686,54.6885,9300.0
2013-08-26 11:50:00,82.3,82.3,82.3,82.3,4900.0,54.6686,54.6686,54.6686,54.6686,4900.0
2013-08-26 12:00:00,82.31,82.33,82.3,82.31,7400.0,54.6752,54.6885,54.6686,54.6752,7400.0
2013-08-26 12:10:00,82.32,82.39,82.31,82.37,15100.0,54.6819,54.7284,54.6752,54.7151,15100.0
2013-08-26 12:20:00,82.34,82.38,82.33,82.33,19200.0,54.6952,54.7217,54.6885,54.6885,19200.0
2013-08-26 12:30:00,82.36,82.39,82.33,82.33,5700.0,54.7085,54.7284,54.6885,54.6885,5700.0
2013-08-26 12:40:00,82.34,82.36,82.34,82.36,5500.0,54.6952,54.7085,54.6952,54.7085,5500.0
2013-08-26 12:50:00,82.35,82.36,82.29,82.29,5100.0,54.7018,54.7085,54.662,54.662,5100.0
2013-08-26 13:00:00,82.29,82.32,82.28,82.29,10100.0,54.662,54.6819,54.6553,54.662,10100.0
2013-08-26 13:10:00,82.28,82.28,82.26,82.26,4900.0,54.6553,54.6553,54.642,54.642,4900.0
2013-08-26 13:20:00,82.28,82.29,82.26,82.27,9100.0,54.6553,54.662,54.642,54.6487,9100.0
2013-08-26 13:30:00,82.25,82.26,82.22,82.26,7000.0,54.6354,54.642,54.6155,54.642,7000.0
2013-08-26 13:40:00,82.23,82.34,82.23,82.3,12300.0,54.6221,54.6952,54.6221,54.6686,12300.0
2013-08-26 13:50:00,82.27,82.35,82.26,82.27,15900.0,54.6487,54.7018,54.642,54.6487,15900.0
2013-08-26 14:00:00,82.29,82.29,82.27,82.28,3100.0,54.662,54.662,54.6487,54.6553,3100.0
2013-08-26 14:10:00,82.28,82.29,82.27,82.28,7700.0,54.6553,54.662,54.6487,54.6553,7700.0
2013-08-26 14:20:00,82.28,82.29,82.27,82.28,7800.0,54.6553,54.662,54.6487,54.6553,7800.0
2013-08-26 14:30:00,82.28,82.34,82.27,82.33,14900.0,54.6553,54.6952,54.6487,54.6885,14900.0
2013-08-26 14:40:00,82.27,82.31,82.27,82.28,9400.0,54.6487,54.6752,54.6487,54.6553,9400.0
2013-08-26 14:50:00,82.29,82.31,82.27,82.28,11700.0,54.662,54.6752,54.6487,54.6553,11700.0
2013-08-26 15:00:00,82.27,82.29,82.27,82.28,9900.0,54.6487,54.662,54.6487,54.6553,9900.0
2013-08-26 15:10:00,82.29,82.35,82.28,82.31,27600.0,54.662,54.7018,54.6553,54.6752,27600.0
2013-08-26 15:20:00,82.31,82.35,82.28,82.35,7400.0,54.6752,54.7018,54.6553,54.7018,7400.0
2013-08-26 15:30:00,82.36,82.36,82.32,82.32,14900.0,54.7085,54.7085,54.6819,54.6819,14900.0
2013-08-26 15:40:00,82.32,82.34,82.32,82.34,7800.0,54.6819,54.6952,54.6819,54.6952,7800.0
2013-08-26 15:50:00,82.32,82.37,82.3,82.37,9800.0,54.6819,54.7151,54.6686,54.7151,9800.0
2013-08-27 09:30:00,82.39,82.48,82.39,82.41,5100.0,54.7284,54.7882,54.7284,54.7417,5100.0
2013-08-27 09:40:00,82.46,82.5,82.42,82.43,5800.0,54.7749,54.8015,54.7483,54.755,5800.0
2013-08-27 09:50:00,82.48,82.58,82.42,82.47,5500.0,54.7882,54.8546,54.7483,54.7815,5500.0
2013-08-27 10:00:00,82.42,82.45,82.4,82.4,10300.0,54.7483,54.7682,54.735,54.735,10300.0
2013-08-27 10:10:00,82.41,82.49,82.41,82.47,1200.0,54.7417,54.7948,54.7417,54.7815,1200.0
2013-08-27 10:20:00,82.46,82.47,82.41,82.44,3900.0,54.7749,54.7815,54.7417,54.7616,3900.0
2013-08-27 10:30:00,82.4,82.43,82.38,82.38,9600.0,54.735,54.755,54.7217,54.7217,9600.0
2013-08-27 10:40:00,82.43,82.44,82.36,82.36,12800.0,54.755,54.7616,54.7085,54.7085,12800.0
2013-08-27 10:50:00,82.45,82.52,82.39,82.45,14800.0,54.7682,54.8147,54.7284,54.7682,14800.0
2013-08-27 11:00:00,82.5,82.5,82.42,82.45,5000.0,54.8015,54.8015,54.7483,54.7682,5000.0
2013-08-27 11:10:00,82.45,82.51,82.37,82.37,12100.0,54.7682,54.8081,54.7151,54.7151,12100.0
2013-08-27 11:20:00,82.5,82.51,82.4,82.4,2400.0,54.8015,54.8081,54.735,54.735,2400.0
2013-08-27 11:30:00,82.53,82.53,82.44,82.48,500.0,54.8214,54.8214,54.7616,54.7882,500.0
2013-08-27 11:40:00,82.43,82.47,82.42,82.47,7300.0,54.755,54.7815,54.7483,54.7815,7300.0
2013-08-27 11:50:00,82.43,82.5,82.43,82.44,1700.0,54.755,54.8015,54.755,54.7616,1700.0
2013-08-27 12:00:00,82.49,82.49,82.44,82.44,1200.0,54.7948,54.7948,54.7616,54.7616,1200.0
2013-08-27 12:10:00,82.5,82.5,82.43,82.47,3300.0,54.8015,54.8015,54.755,54.7815,3300.0
2013-08-27 12:20:00,82.5,82.54,82.47,82.54,1100.0,54.8015,54.828,54.7815,54.828,1100.0
2013-08-27 12:30:00,82.49,82.54,82.48,82.48,2200.0,54.7948,54.828,54.7882,54.7882,2200.0
2013-08-27 12:40:00,82.5,82.55,82.5,82.55,3900.0,54.8015,54.8347,54.8015,54.8347,3900.0
2013-08-27 12:50:00,82.49,82.58,82.49,82.52,3600.0,54.7948,54.8546,54.7948,54.8147,3600.0
2013-08-27 13:00:00,82.58,82.58,82.51,82.51,800.0,54.8546,54.8546,54.8081,54.8081,800.0
2013-08-27 13:10:00,82.52,82.65,82.52,82.63,3300.0,54.8147,54.9011,54.8147,54.8878,3300.0
2013-08-27 13:20:00,82.57,82.57,82.56,82.56,500.0,54.848,54.848,54.8413,54.8413,500.0
2013-08-27 13:30:00,82.55,82.66,82.54,82.58,5300.0,54.8347,54.9077,54.828,54.8546,5300.0
2013-08-27 13:40:00,82.67,82.67,82.55,82.64,6300.0,54.9144,54.9144,54.8347,54.8945,6300.0
2013-08-27 13:50:00,82.55,82.62,82.54,82.56,2600.0,54.8347,54.8812,54.828,54.8413,2600.0
2013-08-27 14:00:00,82.62,82.62,82.54,82.59,6900.0,54.8812,54.8812,54.828,54.8612,6900.0
2013-08-27 14:10:00,82.58,82.7,82.55,82.62,14900.0,54.8546,54.9343,54.8347,54.8812,14900.0
2013-08-27 14:20:00,82.67,82.68,82.66,82.68,500.0,54.9144,54.921,54.9077,54.921,500.0
2013-08-27 14:30:00,82.69,82.69,82.64,82.64,2000.0,54.9277,54.9277,54.8945,54.8945,2000.0
2013-08-27 14:40:00,82.64,82.69,82.63,82.69,8900.0,54.8945,54.9277,54.8878,54.9277,8900.0
2013-08-27 14:50:00,82.63,82.7,82.59,82.67,9000.0,54.8878,54.9343,54.8612,54.9144,9000.0
2013-08-27 15:00:00,82.63,82.64,82.58,82.63,3000.0,54.8878,54.8945,54.8546,54.8878,3000.0
2013-08-27 15:10:00,82.64,82.64,82.59,82.6,1900.0,54.8945,54.8945,54.8612,54.8679,1900.0
2013-08-27 15:20:00,82.66,82.66,82.59,82.59,1900.0,54.9077,54.9077,54.8612,54.8612,1900.0
2013-08-27 15:30:00,82.6,82.65,82.59,82.61,9300.0,54.8679,54.9011,54.8612,54.8745,9300.0
2013-08-27 15:40:00,82.63,82.65,82.59,82.63,2000.0,54.8878,54.9011,54.8612,54.8878,2000.0
2013-08-27 15:50:00,82.61,82.66,82.59,82.65,7500.0,54.8745,54.9077,54.8612,54.9011,7500.0
2013-08-28 09:30:00,82.6,82.6,82.46,82.46,4200.0,54.8679,54.8679,54.7749,54.7749,4200.0
2013-08-28 09:40:00,82.46,82.54,82.46,82.47,2900.0,54.7749,54.828,54.7749,54.7815,2900.0
2013-08-28 09:50:00,82.48,82.52,82.45,82.46,11700.0,54.7882,54.8147,54.7682,54.7749,11700.0
2013-08-28 10:00:00,82.45,82.49,82.42,82.46,13900.0,54.7682,54.7948,54.7483,54.7749,13900.0
2013-08-28 10:10:00,82.46,82.57,82.46,82.48,3200.0,54.7749,54.848,54.7749,54.7882,3200.0
2013-08-28 10:20:00,82.49,82.56,82.49,82.53,5200.0,54.7948,54.8413,54.7948,54.8214,5200.0
2013-08-28 10:30:00,82.54,82.54,82.46,82.49,900.0,54.828,54.828,54.7749,54.7948,900.0
2013-08-28 10:40:00,82.5,82.58,82.47,82.58,1900.0,54.8015,54.8546,54.7815,54.8546,1900.0
2013-08-28 10:50:00,82.54,82.6,82.47,82.6,1100.0,54.828,54.8679,54.7815,54.8679,1100.0
2013-08-28 11:00:00,82.6,82.6,82.6,82.6,0.0,54.8679,54.8679,54.8679,54.8679,0.0
2013-08-28 11:10:00,82.46,82.56,82.46,82.56,300.0,54.7749,54.8413,54.7749,54.8413,300.0
2013-08-28 11:20:00,82.47,82.6,82.46,82.6,1100.0,54.7815,54.8679,54.7749,54.8679,1100.0
2013-08-28 11:30:00,82.6,82.6,82.49,82.49,1200.0,54.8679,54.8679,54.7948,54.7948,1200.0
2013-08-28 11:40:00,82.6,82.6,82.45,82.48,2600.0,54.8679,54.8679,54.7682,54.7882,2600.0
2013-08-28 11:50:00,82.5,82.57,82.49,82.52,6200.0,54.8015,54.848,54.7948,54.8147,6200.0
2013-08-28 12:00:00,82.53,82.59,82.5,82.54,3700.0,54.8214,54.8612,54.8015,54.828,3700.0
2013-08-28 12:10:00,82.5,82.54,82.49,82.49,2800.0,54.8015,54.828,54.7948,54.7948,2800.0
2013-08-28 12:20:00,82.51,82.51,82.47,82.47,9500.0,54.8081,54.8081,54.7815,54.7815,9500.0
2013-08-28 12:30:00,82.5,82.5,82.46,82.49,7700.0,54.8015,54.8015,54.7749,54.7948,7700.0
2013-08-28 12:40:00,82.48,82.48,82.47,82.47,2900.0,54.7882,54.7882,54.7815,54.7815,2900.0
2013-08-28 12:50:00,82.45,82.46,82.44,82.46,12500.0,54.7682,54.7749,54.7616,54.7749,12500.0
2013-08-28 13:00:00,82.48,82.48,82.42,82.45,9000.0,54.7882,54.7882,54.7483,54.7682,9000.0
2013-08-28 13:10:00,82.44,82.46,82.41,82.44,6400.0,54.7616,54.7749,54.7417,54.7616,6400.0
2013-08-28 13:20:00,82.42,82.47,82.41,82.47,7900.0,54.7483,54.7815,54.7417,54.7815,7900.0
2013-08-28 13:30:00,82.43,82.46,82.43,82.44,2400.0,54.755,54.7749,54.755,54.7616,2400.0
2013-08-28 13:40:00,82.42,82.46,82.41,82.42,5300.0,54.7483,54.7749,54.7417,54.7483,5300.0
2013-08-28 13:50:00,82.45,82.46,82.43,82.44,1300.0,54.7682,54.7749,54.755,54.7616,1300.0
2013-08-28 14:00:00,82.44,82.47,82.43,82.43,1900.0,54.7616,54.7815,54.755,54.755,1900.0
2013-08-28 14:10:00,82.46,82.46,82.4,82.41,2400.0,54.7749,54.7749,54.735,54.7417,2400.0
2013-08-28 14:20:00,82.41,82.46,82.4,82.4,3200.0,54.7417,54.7749,54.735,54.735,3200.0
2013-08-28 14:30:00,82.4,82.47,82.38,82.39,16500.0,54.735,54.7815,54.7217,54.7284,16500.0
2013-08-28 14:40:00,82.5,82.5,82.39,82.42,6400.0,54.8015,54.8015,54.7284,54.7483,6400.0
2013-08-28 14:50:00,82.43,82.48,82.43,82.48,2100.0,54.755,54.7882,54.755,54.7882,2100.0
2013-08-28 15:00:00,82.48,82.52,82.45,82.52,6500.0,54.7882,54.8147,54.7682,54.8147,6500.0
2013-08-28 15:10:00,82.49,82.56,82.47,82.49,6000.0,54.7948,54.8413,54.7815,54.7948,6000.0
2013-08-28 15:20:00,82.47,82.52,82.43,82.43,9200.0,54.7815,54.8147,54.755,54.755,9200.0
2013-08-28 15:30:00,82.46,82.54,82.46,82.47,2800.0,54.7749,54.828,54.7749,54.7815,2800.0
2013-08-28 15:40:00,82.5,82.56,82.45,82.51,9500.0,54.8015,54.8413,54.7682,54.8081,9500.0
2013-08-28 15:50:00,82.52,82.62,82.46,82.62,20000.0,54.8147,54.8812,54.7749,54.8812,20000.0
2013-08-29 09:30:00,82.26,82.26,82.2,82.24,2900.0,54.642,54.642,54.6022,54.6287,2900.0
2013-08-29 09:40:00,82.34,82.37,82.3,82.3,700.0,54.6952,54.7151,54.6686,54.6686,700.0
2013-08-29 09:50:00,82.22,82.36,82.22,82.36,5800.0,54.6155,54.7085,54.6155,54.7085,5800.0
2013-08-29 10:00:00,82.37,82.5,82.27,82.42,30100.0,54.7151,54.8015,54.6487,54.7483,30100.0
2013-08-29 10:10:00,82.38,82.54,82.36,82.54,4700.0,54.7217,54.828,54.7085,54.828,4700.0
2013-08-29 10:20:00,82.43,82.56,82.42,82.42,1300.0,54.755,54.8413,54.7483,54.7483,1300.0
2013-08-29 10:30:00,82.47,82.58,82.42,82.51,6100.0,54.7815,54.8546,54.7483,54.8081,6100.0
2013-08-29 10:40:00,82.51,82.61,82.51,82.59,1700.0,54.8081,54.8745,54.8081,54.8612,1700.0
2013-08-29 10:50:00,82.55,82.55,82.47,82.47,1500.0,54.8347,54.8347,54.7815,54.7815,1500.0
2013-08-29 11:00:00,82.57,82.57,82.48,82.49,600.0,54.848,54.848,54.7882,54.7948,600.0
2013-08-29 11:10:00,82.48,82.59,82.42,82.43,3900.0,54.7882,54.8612,54.7483,54.755,3900.0
2013-08-29 11:20:00,82.48,82.55,82.42,82.42,2900.0,54.7882,54.8347,54.7483,54.7483,2900.0
2013-08-29 11:30:00,82.45,82.47,82.43,82.47,4800.0,54.7682,54.7815,54.755,54.7815,4800.0
2013-08-29 11:40:00,82.46,82.46,82.46,82.46,100.0,54.7749,54.7749,54.7749,54.7749,100.0
2013-08-29 11:50:00,82.52,82.6,82.47,82.47,1800.0,54.8147,54.8679,54.7815,54.7815,1800.0
2013-08-29 12:00:00,82.48,82.58,82.45,82.48,1400.0,54.7882,54.8546,54.7682,54.7882,1400.0
2013-08-29 12:10:00,82.53,82.53,82.48,82.49,500.0,54.8214,54.8214,54.7882,54.7948,500.0
2013-08-29 12:20:00,82.48,82.56,82.43,82.56,700.0,54.7882,54.8413,54.755,54.8413,700.0
2013-08-29 12:30:00,82.53,82.53,82.53,82.53,300.0,54.8214,54.8214,54.8214,54.8214,300.0
2013-08-29 12:40:00,82.45,82.45,82.45,82.45,200.0,54.7682,54.7682,54.7682,54.7682,200.0
2013-08-29 12:50:00,82.52,82.55,82.47,82.47,400.0,54.8147,54.8347,54.7815,54.7815,400.0
2013-08-29 13:00:00,82.56,82.64,82.51,82.6,2500.0,54.8413,54.8945,54.8081,54.8679,2500.0
2013-08-29 13:10:00,82.65,82.65,82.56,82.57,900.0,54.9011,54.9011,54.8413,54.848,900.0
2013-08-29 13:20:00,82.59,82.7,82.55,82.65,10400.0,54.8612,54.9343,54.8347,54.9011,10400.0
2013-08-29 13:30:00,82.69,82.78,82.62,82.76,26500.0,54.9277,54.9875,54.8812,54.9742,26500.0
2013-08-29 13:40:00,82.76,82.77,82.68,82.68,37800.0,54.9742,54.9808,54.921,54.921,37800.0
2013-08-29 13:50:00,82.67,82.76,82.67,82.76,12900.0,54.9144,54.9742,54.9144,54.9742,12900.0
2013-08-29 14:00:00,82.72,82.77,82.64,82.72,36800.0,54.9476,54.9808,54.8945,54.9476,36800.0
2013-08-29 14:10:00,82.71,82.76,82.71,82.74,14200.0,54.941,54.9742,54.941,54.9609,14200.0
2013-08-29 14:20:00,82.74,82.75,82.7,82.71,31500.0,54.9609,54.9675,54.9343,54.941,31500.0
2013-08-29 14:30:00,82.73,82.76,82.72,82.73,26900.0,54.9542,54.9742,54.9476,54.9542,26900.0
2013-08-29 14:40:00,82.73,82.76,82.69,82.73,31400.0,54.9542,54.9742,54.9277,54.9542,31400.0
2013-08-29 14:50:00,82.73,82.81,82.7,82.78,24500.0,54.9542,55.0074,54.9343,54.9875,24500.0
2013-08-29 15:00:00,82.79,82.84,82.75,82.82,31400.0,54.9941,55.0273,54.9675,55.014,31400.0
2013-08-29 15:10:00,82.83,82.88,82.77,82.87,41100.0,55.0207,55.0539,54.9808,55.0472,41100.0
2013-08-29 15:20:00,82.87,82.88,82.8,82.83,35100.0,55.0472,55.0539,55.0007,55.0207,35100.0
2013-08-29 15:30:00,82.84,82.86,82.82,82.86,30500.0,55.0273,55.0406,55.014,55.0406,30500.0
2013-08-29 15:40:00,82.86,82.87,82.84,82.85,20700.0,55.0406,55.0472,55.0273,55.0339,20700.0
2013-08-29 15:50:00,82.84,82.9,82.84,82.9,31900.0,55.0273,55.0672,55.0273,55.0672,31900.0
2013-08-30 09:30:00,82.62,82.66,82.59,82.61,17500.0,55.0296,55.0562,55.0096,55.0229,17500.0
2013-08-30 09:40:00,82.63,82.7,82.57,82.57,3300.0,55.0362,55.0829,54.9963,54.9963,3300.0
2013-08-30 09:50:00,82.57,82.62,82.5,82.5,3400.0,54.9963,55.0296,54.9497,54.9497,3400.0
2013-08-30 10:00:00,82.51,82.6,82.5,82.55,2100.0,54.9563,55.0163,54.9497,54.983,2100.0
2013-08-30 10:10:00,82.54,82.67,82.54,82.57,2300.0,54.9763,55.0629,54.9763,54.9963,2300.0
2013-08-30 10:20:00,82.66,82.7,82.57,82.59,5400.0,55.0562,55.0829,54.9963,55.0096,5400.0
2013-08-30 10:30:00,82.61,82.7,82.59,82.6,5100.0,55.0229,55.0829,55.0096,55.0163,5100.0
2013-08-30 10:40:00,82.63,82.72,82.61,82.72,5500.0,55.0362,55.0962,55.0229,55.0962,5500.0
2013-08-30 10:50:00,82.62,82.72,82.61,82.61,1200.0,55.0296,55.0962,55.0229,55.0229,1200.0
2013-08-30 11:00:00,82.69,82.7,82.61,82.7,1300.0,55.0762,55.0829,55.0229,55.0829,1300.0
2013-08-30 11:10:00,82.7,82.7,82.63,82.63,2400.0,55.0829,55.0829,55.0362,55.0362,2400.0
2013-08-30 11:20:00,82.63,82.67,82.63,82.63,1300.0,55.0362,55.0629,55.0362,55.0362,1300.0
2013-08-30 11:30:00,82.72,82.72,82.63,82.72,1900.0,55.0962,55.0962,55.0362,55.0962,1900.0
2013-08-30 11:40:00,82.67,82.72,82.63,82.72,4000.0,55.0629,55.0962,55.0362,55.0962,4000.0
2013-08-30 11:50:00,82.63,82.72,82.63,82.64,2500.0,55.0362,55.0962,55.0362,55.0429,2500.0
2013-08-30 12:00:00,82.64,82.66,82.61,82.64,600.0,55.0429,55.0562,55.0229,55.0429,600.0
2013-08-30 12:10:00,82.64,82.7,82.64,82.64,1700.0,55.0429,55.0829,55.0429,55.0429,1700.0
2013-08-30 12:20:00,82.64,82.69,82.64,82.64,5300.0,55.0429,55.0762,55.0429,55.0429,5300.0
2013-08-30 12:30:00,82.65,82.7,82.56,82.68,3500.0,55.0496,55.0829,54.9896,55.0695,3500.0
2013-08-30 12:40:00,82.59,82.68,82.57,82.57,7700.0,55.0096,55.0695,54.9963,54.9963,7700.0
2013-08-30 12:50:00,82.57,82.59,82.57,82.57,1000.0,54.9963,55.0096,54.9963,54.9963,1000.0
2013-08-30 13:00:00,82.59,82.7,82.58,82.65,7100.0,55.0096,55.0829,55.0029,55.0496,7100.0
2013-08-30 13:10:00,82.65,82.68,82.58,82.59,1800.0,55.0496,55.0695,55.0029,55.0096,1800.0
2013-08-30 13:20:00,82.59,82.67,82.59,82.64,6200.0,55.0096,55.0629,55.0096,55.0429,6200.0
2013-08-30 13:30:00,82.64,82.66,82.61,82.61,1900.0,55.0429,55.0562,55.0229,55.0229,1900.0
2013-08-30 13:40:00,82.62,82.67,82.61,82.67,6100.0,55.0296,55.0629,55.0229,55.0629,6100.0
2013-08-30 13:50:00,82.64,82.68,82.63,82.64,4700.0,55.0429,55.0695,55.0362,55.0429,4700.0
2013-08-30 14:00:00,82.68,82.68,82.62,82.66,4700.0,55.0695,55.0695,55.0296,55.0562,4700.0
2013-08-30 14:10:00,82.63,82.65,82.62,82.62,3600.0,55.0362,55.0496,55.0296,55.0296,3600.0
2013-08-30 14:20:00,82.64,82.67,82.61,82.64,1800.0,55.0429,55.0629,55.0229,55.0429,1800.0
2013-08-30 14:30:00,82.61,82.7,82.61,82.66,4000.0,55.0229,55.0829,55.0229,55.0562,4000.0
2013-08-30 14:40:00,82.71,82.71,82.66,82.71,1200.0,55.0895,55.0895,55.0562,55.0895,1200.0
2013-08-30 14:50:00,82.64,82.7,82.63,82.64,3800.0,55.0429,55.0829,55.0362,55.0429,3800.0
2013-08-30 15:00:00,82.64,82.68,82.6,82.6,8900.0,55.0429,55.0695,55.0163,55.0163,8900.0
2013-08-30 15:10:00,82.6,82.61,82.55,82.57,30500.0,55.0163,55.0229,54.983,54.9963,30500.0
2013-08-30 15:20:00,82.56,82.59,82.54,82.55,7200.0,54.9896,55.0096,54.9763,54.983,7200.0
2013-08-30 15:30:00,82.54,82.54,82.5,82.54,4300.0,54.9763,54.9763,54.9497,54.9763,4300.0
2013-08-30 15:40:00,82.54,82.56,82.52,82.54,14600.0,54.9763,54.9896,54.963,54.9763,14600.0
2013-08-30 15:50:00,82.54,82.54,82.45,82.45,24400.0,54.9763,54.9763,54.9164,54.9164,24400.0
2013-09-03 09:30:00,82.39,82.39,82.22,82.29,4900.0,54.8764,54.8764,54.7632,54.8098,4900.0
2013-09-03 09:40:00,82.25,82.27,82.22,82.22,300.0,54.7831,54.7965,54.7632,54.7632,300.0
2013-09-03 09:50:00,82.31,82.31,82.22,82.31,5900.0,54.8231,54.8231,54.7632,54.8231,5900.0
2013-09-03 10:00:00,82.23,82.25,82.0,82.02,7800.0,54.7698,54.7831,54.6166,54.63,7800.0
2013-09-03 10:10:00,82.06,82.08,82.01,82.02,4400.0,54.6566,54.6699,54.6233,54.63,4400.0
2013-09-03 10:20:00,82.05,82.05,81.99,82.0,2300.0,54.6499,54.6499,54.61,54.6166,2300.0
2013-09-03 10:30:00,81.97,81.98,81.95,81.95,400.0,54.5966,54.6033,54.5833,54.5833,400.0
2013-09-03 10:40:00,81.98,81.98,81.92,81.92,1800.0,54.6033,54.6033,54.5633,54.5633,1800.0
2013-09-03 10:50:00,81.92,81.97,81.92,81.94,3200.0,54.5633,54.5966,54.5633,54.5767,3200.0
2013-09-03 11:00:00,81.9,81.98,81.9,81.98,3200.0,54.55,54.6033,54.55,54.6033,3200.0
2013-09-03 11:10:00,81.94,81.97,81.92,81.95,1200.0,54.5767,54.5966,54.5633,54.5833,1200.0
2013-09-03 11:20:00,81.97,81.99,81.95,81.95,3600.0,54.5966,54.61,54.5833,54.5833,3600.0
2013-09-03 11:30:00,81.95,81.97,81.95,81.95,20400.0,54.5833,54.5966,54.5833,54.5833,20400.0
2013-09-03 11:40:00,81.94,81.94,81.94,81.94,100.0,54.5767,54.5767,54.5767,54.5767,100.0
2013-09-03 11:50:00,81.97,82.02,81.97,82.02,2600.0,54.5966,54.63,54.5966,54.63,2600.0
2013-09-03 12:00:00,82.07,82.07,82.04,82.04,1300.0,54.6633,54.6633,54.6433,54.6433,1300.0
2013-09-03 12:10:00,82.02,82.05,81.98,82.0,3700.0,54.63,54.6499,54.6033,54.6166,3700.0
2013-09-03 12:20:00,82.03,82.06,81.98,81.98,2500.0,54.6366,54.6566,54.6033,54.6033,2500.0
2013-09-03 12:30:00,81.97,82.0,81.97,82.0,1000.0,54.5966,54.6166,54.5966,54.6166,1000.0
2013-09-03 12:40:00,82.03,82.07,82.03,82.07,400.0,54.6366,54.6633,54.6366,54.6633,400.0
2013-09-03 12:50:00,82.06,82.06,82.03,82.04,1300.0,54.6566,54.6566,54.6366,54.6433,1300.0
2013-09-03 13:00:00,82.0,82.08,82.0,82.08,900.0,54.6166,54.6699,54.6166,54.6699,900.0
2013-09-03 13:10:00,82.08,82.08,82.07,82.07,1800.0,54.6699,54.6699,54.6633,54.6633,1800.0
2013-09-03 13:20:00,82.1,82.16,82.1,82.13,26000.0,54.6832,54.7232,54.6832,54.7032,26000.0
2013-09-03 13:30:00,82.13,82.15,82.11,82.15,1200.0,54.7032,54.7165,54.6899,54.7165,1200.0
2013-09-03 13:40:00,82.17,82.18,82.13,82.16,2600.0,54.7299,54.7365,54.7032,54.7232,2600.0
2013-09-03 13:50:00,82.14,82.2,82.14,82.2,4100.0,54.7099,54.7498,54.7099,54.7498,4100.0
2013-09-03 14:00:00,82.16,82.18,82.12,82.13,6800.0,54.7232,54.7365,54.6966,54.7032,6800.0
2013-09-03 14:10:00,82.12,82.16,82.12,82.14,3700.0,54.6966,54.7232,54.6966,54.7099,3700.0
2013-09-03 14:20:00,82.14,82.2,82.1,82.1,16900.0,54.7099,54.7498,54.6832,54.6832,16900.0
2013-09-03 14:30:00,82.1,82.13,82.09,82.12,9600.0,54.6832,54.7032,54.6766,54.6966,9600.0
2013-09-03 14:40:00,82.12,82.13,82.1,82.1,10500.0,54.6966,54.7032,54.6832,54.6832,10500.0
2013-09-03 14:50:00,82.1,82.15,82.1,82.14,19900.0,54.6832,54.7165,54.6832,54.7099,19900.0
2013-09-03 15:00:00,82.13,82.14,82.11,82.12,19100.0,54.7032,54.7099,54.6899,54.6966,19100.0
2013-09-03 15:10:00,82.11,82.12,82.09,82.09,6300.0,54.6899,54.6966,54.6766,54.6766,6300.0
2013-09-03 15:20:00,82.09,82.11,82.05,82.06,11500.0,54.6766,54.6899,54.6499,54.6566,11500.0
2013-09-03 15:30:00,82.09,82.12,82.06,82.09,5800.0,54.6766,54.6966,54.6566,54.6766,5800.0
2013-09-03 15:40:00,82.09,82.09,82.06,82.08,8900.0,54.6766,54.6766,54.6566,54.6699,8900.0
2013-09-03 15:50:00,82.08,82.12,82.06,82.06,7800.0,54.6699,54.6966,54.6566,54.6566,7800.0
2013-09-04 09:30:00,82.22,82.24,82.22,82.24,3300.0,54.7632,54.7765,54.7632,54.7765,3300.0
2013-09-04 09:40:00,82.21,82.24,82.2,82.2,3100.0,54.7565,54.7765,54.7498,54.7498,3100.0
2013-09-04 09:50:00,82.3,82.3,82.16,82.16,33200.0,54.8164,54.8164,54.7232,54.7232,33200.0
2013-09-04 10:00:00,82.27,82.27,82.14,82.14,1600.0,54.7965,54.7965,54.7099,54.7099,1600.0
2013-09-04 10:10:00,82.14,82.25,82.11,82.12,3900.0,54.7099,54.7831,54.6899,54.6966,3900.0
2013-09-04 10:20:00,82.17,82.18,82.11,82.18,3600.0,54.7299,54.7365,54.6899,54.7365,3600.0
2013-09-04 10:30:00,82.13,82.13,82.13,82.13,200.0,54.7032,54.7032,54.7032,54.7032,200.0
2013-09-04 10:40:00,82.12,82.18,82.12,82.18,1000.0,54.6966,54.7365,54.6966,54.7365,1000.0
2013-09-04 10:50:00,82.13,82.23,82.13,82.21,3400.0,54.7032,54.7698,54.7032,54.7565,3400.0
2013-09-04 11:00:00,82.1,82.23,82.1,82.1,1100.0,54.6832,54.7698,54.6832,54.6832,1100.0
2013-09-04 11:10:00,82.2,82.23,82.1,82.18,10800.0,54.7498,54.7698,54.6832,54.7365,10800.0
2013-09-04 11:20:00,82.17,82.18,82.17,82.18,2200.0,54.7299,54.7365,54.7299,54.7365,2200.0
2013-09-04 11:30:00,82.21,82.21,82.13,82.16,1400.0,54.7565,54.7565,54.7032,54.7232,1400.0
2013-09-04 11:40:00,82.12,82.25,82.12,82.24,1600.0,54.6966,54.7831,54.6966,54.7765,1600.0
2013-09-04 11:50:00,82.08,82.21,82.08,82.11,6100.0,54.6699,54.7565,54.6699,54.6899,6100.0
2013-09-04 12:00:00,82.14,82.15,82.14,82.15,300.0,54.7099,54.7165,54.7099,54.7165,300.0
2013-09-04 12:10:00,82.1,82.16,82.06,82.07,15200.0,54.6832,54.7232,54.6566,54.6633,15200.0
2013-09-04 12:20:00,82.1,82.12,82.03,82.12,1900.0,54.6832,54.6966,54.6366,54.6966,1900.0
2013-09-04 12:30:00,82.07,82.13,82.06,82.06,4400.0,54.6633,54.7032,54.6566,54.6566,4400.0
2013-09-04 12:40:00,82.08,82.09,82.0,82.05,2800.0,54.6699,54.6766,54.6166,54.6499,2800.0
2013-09-04 12:50:00,82.05,82.08,82.04,82.04,3700.0,54.6499,54.6699,54.6433,54.6433,3700.0
2013-09-04 13:00:00,82.06,82.06,82.03,82.06,1900.0,54.6566,54.6566,54.6366,54.6566,1900.0
2013-09-04 13:10:00,82.08,82.08,82.02,82.02,1500.0,54.6699,54.6699,54.63,54.63,1500.0
2013-09-04 13:20:00,82.08,82.08,82.0,82.0,2100.0,54.6699,54.6699,54.6166,54.6166,2100.0
2013-09-04 13:30:00,81.96,81.98,81.96,81.98,1600.0,54.59,54.6033,54.59,54.6033,1600.0
2013-09-04 13:40:00,81.95,81.99,81.92,81.94,11200.0,54.5833,54.61,54.5633,54.5767,11200.0
2013-09-04 13:50:00,81.94,81.95,81.91,81.92,3300.0,54.5767,54.5833,54.5567,54.5633,3300.0
2013-09-04 14:00:00,81.93,81.98,81.93,81.96,2300.0,54.57,54.6033,54.57,54.59,2300.0
2013-09-04 14:10:00,81.96,81.98,81.94,81.94,10200.0,54.59,54.6033,54.5767,54.5767,10200.0
2013-09-04 14:20:00,81.96,81.96,81.91,81.91,2300.0,54.59,54.59,54.5567,54.5567,2300.0
2013-09-04 14:30:00,81.9,81.93,81.87,81.92,3100.0,54.55,54.57,54.53,54.5633,3100.0
2013-09-04 14:40:00,81.88,81.94,81.88,81.9,10300.0,54.5367,54.5767,54.5367,54.55,10300.0
2013-09-04 14:50:00,81.94,81.94,81.87,81.89,6300.0,54.5767,54.5767,54.53,54.5434,6300.0
2013-09-04 15:00:00,81.89,81.94,81.89,81.9,2100.0,54.5434,54.5767,54.5434,54.55,2100.0
2013-09-04 15:10:00,81.92,81.93,81.88,81.89,6800.0,54.5633,54.57,54.5367,54.5434,6800.0
2013-09-04 15:20:00,81.89,81.94,81.88,81.91,2900.0,54.5434,54.5767,54.5367,54.5567,2900.0
2013-09-04 15:30:00,81.91,81.96,81.89,81.96,5300.0,54.5567,54.59,54.5434,54.59,5300.0
2013-09-04 15:40:00,81.9,81.9,81.89,81.89,800.0,54.55,54.55,54.5434,54.5434,800.0
2013-09-04 15:50:00,81.89,81.93,81.88,81.91,6500.0,54.5434,54.57,54.5367,54.5567,6500.0
2013-09-05 09:30:00,81.69,81.75,81.57,81.63,4800.0,54.4102,54.4501,54.3302,54.3702,4800.0
2013-09-05 09:40:00,81.61,81.67,81.61,81.67,3500.0,54.3569,54.3968,54.3569,54.3968,3500.0
2013-09-05 09:50:00,81.66,81.68,81.58,81.59,14800.0,54.3902,54.4035,54.3369,54.3435,14800.0
2013-09-05 10:00:00,81.57,81.61,81.47,81.47,19300.0,54.3302,54.3569,54.2636,54.2636,19300.0
2013-09-05 10:10:00,81.47,81.65,81.47,81.49,3400.0,54.2636,54.3835,54.2636,54.2769,3400.0
2013-09-05 10:20:00,81.47,81.56,81.47,81.49,3200.0,54.2636,54.3236,54.2636,54.2769,3200.0
2013-09-05 10:30:00,81.56,81.56,81.4,81.42,7100.0,54.3236,54.3236,54.217,54.2303,7100.0
2013-09-05 10:40:00,81.5,81.5,81.5,81.5,200.0,54.2836,54.2836,54.2836,54.2836,200.0
2013-09-05 10:50:00,81.49,81.5,81.42,81.42,4000.0,54.2769,54.2836,54.2303,54.2303,4000.0
2013-09-05 11:00:00,81.42,81.45,81.37,81.39,2400.0,54.2303,54.2503,54.197,54.2103,2400.0
2013-09-05 11:10:00,81.43,81.57,81.41,81.45,11600.0,54.237,54.3302,54.2237,54.2503,11600.0
2013-09-05 11:20:00,81.5,81.5,81.41,81.41,1100.0,54.2836,54.2836,54.2237,54.2237,1100.0
2013-09-05 11:30:00,81.45,81.47,81.42,81.42,800.0,54.2503,54.2636,54.2303,54.2303,800.0
2013-09-05 11:40:00,81.48,81.48,81.37,81.37,1600.0,54.2703,54.2703,54.197,54.197,1600.0
2013-09-05 11:50:00,81.46,81.46,81.34,81.46,2300.0,54.257,54.257,54.177,54.257,2300.0
2013-09-05 12:00:00,81.36,81.49,81.35,81.4,1300.0,54.1904,54.2769,54.1837,54.217,1300.0
2013-09-05 12:10:00,81.48,81.49,81.41,81.49,2000.0,54.2703,54.2769,54.2237,54.2769,2000.0
2013-09-05 12:20:00,81.43,81.44,81.4,81.41,700.0,54.237,54.2436,54.217,54.2237,700.0
2013-09-05 12:30:00,81.41,81.45,81.41,81.45,600.0,54.2237,54.2503,54.2237,54.2503,600.0
2013-09-05 12:40:00,81.49,81.52,81.42,81.47,5500.0,54.2769,54.2969,54.2303,54.2636,5500.0
2013-09-05 12:50:00,81.49,81.5,81.41,81.48,6700.0,54.2769,54.2836,54.2237,54.2703,6700.0
2013-09-05 13:00:00,81.43,81.49,81.43,81.43,1400.0,54.237,54.2769,54.237,54.237,1400.0
2013-09-05 13:10:00,81.46,81.46,81.43,81.45,1000.0,54.257,54.257,54.237,54.2503,1000.0
2013-09-05 13:20:00,81.43,81.47,81.43,81.46,5800.0,54.237,54.2636,54.237,54.257,5800.0
2013-09-05 13:30:00,81.44,81.47,81.43,81.43,12300.0,54.2436,54.2636,54.237,54.237,12300.0
2013-09-05 13:40:00,81.47,81.47,81.4,81.46,25900.0,54.2636,54.2636,54.217,54.257,25900.0
2013-09-05 13:50:00,81.47,81.48,81.36,81.46,50100.0,54.2636,54.2703,54.1904,54.257,50100.0
2013-09-05 14:00:00,81.45,81.49,81.4,81.48,35400.0,54.2503,54.2769,54.217,54.2703,35400.0
2013-09-05 14:10:00,81.5,81.5,81.44,81.49,18500.0,54.2836,54.2836,54.2436,54.2769,18500.0
2013-09-05 14:20:00,81.48,81.51,81.46,81.5,33000.0,54.2703,54.2903,54.257,54.2836,33000.0
2013-09-05 14:30:00,81.5,81.52,81.48,81.5,22800.0,54.2836,54.2969,54.2703,54.2836,22800.0
2013-09-05 14:40:00,81.5,81.53,81.45,81.53,27200.0,54.2836,54.3036,54.2503,54.3036,27200.0
2013-09-05 14:50:00,81.53,81.55,81.53,81.55,28800.0,54.3036,54.3169,54.3036,54.3169,28800.0
2013-09-05 15:00:00,81.55,81.6,81.53,81.55,37900.0,54.3169,54.3502,54.3036,54.3169,37900.0
2013-09-05 15:10:00,81.55,81.57,81.52,81.57,22700.0,54.3169,54.3302,54.2969,54.3302,22700.0
2013-09-05 15:20:00,81.57,81.59,81.53,81.57,24900.0,54.3302,54.3435,54.3036,54.3302,24900.0
2013-09-05 15:30:00,81.57,81.58,81.53,81.56,21100.0,54.3302,54.3369,54.3036,54.3236,21100.0
2013-09-05 15:40:00,81.56,81.58,81.52,81.53,23300.0,54.3236,54.3369,54.2969,54.3036,23300.0
2013-09-05 15:50:00,81.52,81.52,81.47,81.51,23100.0,54.2969,54.2969,54.2636,54.2903,23100.0
2013-09-06 09:30:00,81.87,81.92,81.83,81.86,8200.0,54.53,54.5633,54.5034,54.5234,8200.0
2013-09-06 09:40:00,81.9,82.03,81.81,81.98,4700.0,54.55,54.6366,54.4901,54.6033,4700.0
2013-09-06 09:50:00,81.95,81.98,81.91,81.96,4600.0,54.5833,54.6033,54.5567,54.59,4600.0
2013-09-06 10:00:00,81.98,81.98,81.87,81.95,8600.0,54.6033,54.6033,54.53,54.5833,8600.0
2013-09-06 10:10:00,81.95,81.96,81.91,81.94,11700.0,54.5833,54.59,54.5567,54.5767,11700.0
2013-09-06 10:20:00,81.93,81.95,81.86,81.86,2300.0,54.57,54.5833,54.5234,54.5234,2300.0
2013-09-06 10:30:00,81.89,81.94,81.86,81.93,5000.0,54.5434,54.5767,54.5234,54.57,5000.0
2013-09-06 10:40:00,81.9,81.91,81.84,81.86,26000.0,54.55,54.5567,54.5101,54.5234,26000.0
2013-09-06 10:50:00,81.89,81.89,81.84,81.85,1200.0,54.5434,54.5434,54.5101,54.5167,1200.0
2013-09-06 11:00:00,81.85,81.87,81.85,81.85,400.0,54.5167,54.53,54.5167,54.5167,400.0
2013-09-06 11:10:00,81.85,81.88,81.85,81.87,6000.0,54.5167,54.5367,54.5167,54.53,6000.0
2013-09-06 11:20:00,81.82,81.88,81.82,81.88,1900.0,54.4967,54.5367,54.4967,54.5367,1900.0
2013-09-06 11:30:00,81.84,81.84,81.81,81.81,4700.0,54.5101,54.5101,54.4901,54.4901,4700.0
2013-09-06 11:40:00,81.81,81.83,81.81,81.83,2500.0,54.4901,54.5034,54.4901,54.5034,2500.0
2013-09-06 11:50:00,81.79,81.82,81.79,81.82,700.0,54.4768,54.4967,54.4768,54.4967,700.0
2013-09-06 12:00:00,81.8,81.84,81.79,81.79,1800.0,54.4834,54.5101,54.4768,54.4768,1800.0
2013-09-06 12:10:00,81.84,81.84,81.79,81.82,3600.0,54.5101,54.5101,54.4768,54.4967,3600.0
2013-09-06 12:20:00,81.82,81.84,81.82,81.83,3600.0,54.4967,54.5101,54.4967,54.5034,3600.0
2013-09-06 12:30:00,81.88,81.88,81.83,81.86,1000.0,54.5367,54.5367,54.5034,54.5234,1000.0
2013-09-06 12:40:00,81.82,81.89,81.82,81.83,2200.0,54.4967,54.5434,54.4967,54.5034,2200.0
2013-09-06 12:50:00,81.88,81.93,81.88,81.88,500.0,54.5367,54.57,54.5367,54.5367,500.0
2013-09-06 13:00:00,81.85,81.92,81.85,81.89,2300.0,54.5167,54.5633,54.5167,54.5434,2300.0
2013-09-06 13:10:00,81.86,81.88,81.86,81.88,800.0,54.5234,54.5367,54.5234,54.5367,800.0
2013-09-06 13:20:00,81.87,81.91,81.87,81.91,1400.0,54.53,54.5567,54.53,54.5567,1400.0
2013-09-06 13:30:00,81.86,81.86,81.85,81.86,500.0,54.5234,54.5234,54.5167,54.5234,500.0
2013-09-06 13:40:00,81.82,81.82,81.8,81.8,700.0,54.4967,54.4967,54.4834,54.4834,700.0
2013-09-06 13:50:00,81.88,81.88,81.79,81.81,5300.0,54.5367,54.5367,54.4768,54.4901,5300.0
2013-09-06 14:00:00,81.84,81.87,81.79,81.82,3600.0,54.5101,54.53,54.4768,54.4967,3600.0
2013-09-06 14:10:00,81.83,81.83,81.73,81.75,12300.0,54.5034,54.5034,54.4368,54.4501,12300.0
2013-09-06 14:20:00,81.72,81.77,81.7,81.76,7100.0,54.4301,54.4634,54.4168,54.4568,7100.0
2013-09-06 14:30:00,81.76,81.82,81.71,81.82,7700.0,54.4568,54.4967,54.4235,54.4967,7700.0
2013-09-06 14:40:00,81.74,81.74,81.61,81.67,18200.0,54.4435,54.4435,54.3569,54.3968,18200.0
2013-09-06 14:50:00,81.69,81.71,81.67,81.71,2800.0,54.4102,54.4235,54.3968,54.4235,2800.0
2013-09-06 15:00:00,81.71,81.81,81.67,81.79,10400.0,54.4235,54.4901,54.3968,54.4768,10400.0
2013-09-06 15:10:00,81.73,81.81,81.72,81.75,4300.0,54.4368,54.4901,54.4301,54.4501,4300.0
2013-09-06 15:20:00,81.71,81.77,81.7,81.7,5100.0,54.4235,54.4634,54.4168,54.4168,5100.0
2013-09-06 15:30:00,81.72,81.78,81.72,81.78,300.0,54.4301,54.4701,54.4301,54.4701,300.0
2013-09-06 15:40:00,81.77,81.78,81.7,81.7,2900.0,54.4634,54.4701,54.4168,54.4168,2900.0
2013-09-06 15:50:00,81.7,81.78,81.69,81.7,17900.0,54.4168,54.4701,54.4102,54.4168,17900.0
2013-09-09 09:30:00,82.06,82.06,81.96,81.97,9800.0,54.6566,54.6566,54.59,54.5966,9800.0
2013-09-09 09:40:00,82.02,82.02,81.92,81.92,400.0,54.63,54.63,54.5633,54.5633,400.0
2013-09-09 09:50:00,81.92,82.0,81.92,81.99,700.0,54.5633,54.6166,54.5633,54.61,700.0
2013-09-09 10:00:00,81.96,82.0,81.96,82.0,3300.0,54.59,54.6166,54.59,54.6166,3300.0
2013-09-09 10:10:00,82.01,82.01,81.95,81.97,700.0,54.6233,54.6233,54.5833,54.5966,700.0
2013-09-09 10:20:00,81.96,81.98,81.96,81.97,400.0,54.59,54.6033,54.59,54.5966,400.0
2013-09-09 10:30:00,81.92,82.0,81.92,81.92,1500.0,54.5633,54.6166,54.5633,54.5633,1500.0
2013-09-09 10:40:00,81.91,81.94,81.86,81.92,101800.0,54.5567,54.5767,54.5234,54.5633,101800.0
2013-09-09 10:50:00,81.96,81.96,81.83,81.9,800.0,54.59,54.59,54.5034,54.55,800.0
2013-09-09 11:00:00,81.88,81.99,81.88,81.99,3000.0,54.5367,54.61,54.5367,54.61,3000.0
2013-09-09 11:10:00,81.99,82.0,81.91,81.92,3000.0,54.61,54.6166,54.5567,54.5633,3000.0
2013-09-09 11:20:00,81.99,81.99,81.92,81.99,6400.0,54.61,54.61,54.5633,54.61,6400.0
2013-09-09 11:30:00,81.99,81.99,81.94,81.97,500.0,54.61,54.61,54.5767,54.5966,500.0
2013-09-09 11:40:00,81.92,81.97,81.91,81.96,84500.0,54.5633,54.5966,54.5567,54.59,84500.0
2013-09-09 11:50:00,81.96,81.96,81.93,81.94,1800.0,54.59,54.59,54.57,54.5767,1800.0
2013-09-09 12:00:00,81.95,81.96,81.9,81.92,10000.0,54.5833,54.59,54.55,54.5633,10000.0
2013-09-09 12:10:00,81.97,81.97,81.93,81.93,800.0,54.5966,54.5966,54.57,54.57,800.0
2013-09-09 12:20:00,81.92,81.95,81.92,81.93,1000.0,54.5633,54.5833,54.5633,54.57,1000.0
2013-09-09 12:30:00,81.93,81.93,81.86,81.92,2200.0,54.57,54.57,54.5234,54.5633,2200.0
2013-09-09 12:40:00,81.93,81.93,81.77,81.85,7200.0,54.57,54.57,54.4634,54.5167,7200.0
2013-09-09 12:50:00,81.84,81.9,81.8,81.9,2900.0,54.5101,54.55,54.4834,54.55,2900.0
2013-09-09 13:00:00,81.85,81.85,81.81,81.84,700.0,54.5167,54.5167,54.4901,54.5101,700.0
2013-09-09 13:10:00,81.84,81.84,81.75,81.84,8000.0,54.5101,54.5101,54.4501,54.5101,8000.0
2013-09-09 13:20:00,81.75,81.84,81.75,81.76,2500.0,54.4501,54.5101,54.4501,54.4568,2500.0
2013-09-09 13:30:00,81.75,81.87,81.75,81.82,1400.0,54.4501,54.53,54.4501,54.4967,1400.0
2013-09-09 13:40:00,81.8,81.91,81.8,81.91,1800.0,54.4834,54.5567,54.4834,54.5567,1800.0
2013-09-09 13:50:00,81.83,81.85,81.77,81.77,6200.0,54.5034,54.5167,54.4634,54.4634,6200.0
2013-09-09 14:00:00,81.82,81.89,81.79,81.85,4100.0,54.4967,54.5434,54.4768,54.5167,4100.0
2013-09-09 14:10:00,81.84,81.88,81.82,81.86,2000.0,54.5101,54.5367,54.4967,54.5234,2000.0
2013-09-09 14:20:00,81.83,81.87,81.83,81.86,8500.0,54.5034,54.53,54.5034,54.5234,8500.0
2013-09-09 14:30:00,81.89,81.89,81.81,81.83,10600.0,54.5434,54.5434,54.4901,54.5034,10600.0
2013-09-09 14:40:00,81.81,81.86,81.78,81.78,2800.0,54.4901,54.5234,54.4701,54.4701,2800.0
2013-09-09 14:50:00,81.78,81.81,81.77,81.79,1400.0,54.4701,54.4901,54.4634,54.4768,1400.0
2013-09-09 15:00:00,81.83,81.84,81.79,81.8,6300.0,54.5034,54.5101,54.4768,54.4834,6300.0
2013-09-09 15:10:00,81.8,81.82,81.79,81.79,4200.0,54.4834,54.4967,54.4768,54.4768,4200.0
2013-09-09 15:20:00,81.79,81.84,81.78,81.81,9700.0,54.4768,54.5101,54.4701,54.4901,9700.0
2013-09-09 15:30:00,81.83,81.83,81.77,81.77,7500.0,54.5034,54.5034,54.4634,54.4634,7500.0
2013-09-09 15:40:00,81.78,81.84,81.76,81.84,6500.0,54.4701,54.5101,54.4568,54.5101,6500.0
2013-09-09 15:50:00,81.78,81.82,81.73,81.74,6700.0,54.4701,54.4967,54.4368,54.4435,6700.0
2013-09-10 09:30:00,81.64,81.64,81.55,81.57,3800.0,54.3769,54.3769,54.3169,54.3302,3800.0
2013-09-10 09:40:00,81.61,81.72,81.61,81.63,1900.0,54.3569,54.4301,54.3569,54.3702,1900.0
2013-09-10 09:50:00,81.7,81.7,81.6,81.7,3700.0,54.4168,54.4168,54.3502,54.4168,3700.0
2013-09-10 10:00:00,81.71,81.71,81.53,81.53,5200.0,54.4235,54.4235,54.3036,54.3036,5200.0
2013-09-10 10:10:00,81.67,81.69,81.55,81.55,2700.0,54.3968,54.4102,54.3169,54.3169,2700.0
2013-09-10 10:20:00,81.58,81.6,81.55,81.59,900.0,54.3369,54.3502,54.3169,54.3435,900.0
2013-09-10 10:30:00,81.54,81.7,81.54,81.7,1200.0,54.3102,54.4168,54.3102,54.4168,1200.0
2013-09-10 10:40:00,81.71,81.71,81.57,81.57,6700.0,54.4235,54.4235,54.3302,54.3302,6700.0
2013-09-10 10:50:00,81.64,81.69,81.58,81.64,1400.0,54.3769,54.4102,54.3369,54.3769,1400.0
2013-09-10 11:00:00,81.67,81.68,81.6,81.61,3200.0,54.3968,54.4035,54.3502,54.3569,3200.0
2013-09-10 11:10:00,81.62,81.64,81.6,81.6,9100.0,54.3635,54.3769,54.3502,54.3502,9100.0
2013-09-10 11:20:00,81.69,81.7,81.64,81.66,800.0,54.4102,54.4168,54.3769,54.3902,800.0
2013-09-10 11:30:00,81.69,81.69,81.63,81.64,1400.0,54.4102,54.4102,54.3702,54.3769,1400.0
2013-09-10 11:40:00,81.67,81.69,81.62,81.69,700.0,54.3968,54.4102,54.3635,54.4102,700.0
2013-09-10 11:50:00,81.67,81.72,81.66,81.69,2300.0,54.3968,54.4301,54.3902,54.4102,2300.0
2013-09-10 12:00:00,81.69,81.75,81.69,81.75,9700.0,54.4102,54.4501,54.4102,54.4501,9700.0
2013-09-10 12:10:00,81.7,81.73,81.69,81.71,2200.0,54.4168,54.4368,54.4102,54.4235,2200.0
2013-09-10 12:20:00,81.69,81.72,81.69,81.72,300.0,54.4102,54.4301,54.4102,54.4301,300.0
2013-09-10 12:30:00,81.75,81.75,81.69,81.69,3100.0,54.4501,54.4501,54.4102,54.4102,3100.0
2013-09-10 12:40:00,81.69,81.69,81.66,81.66,1300.0,54.4102,54.4102,54.3902,54.3902,1300.0
2013-09-10 12:50:00,81.72,81.72,81.67,81.67,800.0,54.4301,54.4301,54.3968,54.3968,800.0
2013-09-10 13:00:00,81.67,81.72,81.67,81.72,5600.0,54.3968,54.4301,54.3968,54.4301,5600.0
2013-09-10 13:10:00,81.72,81.76,81.71,81.71,6500.0,54.4301,54.4568,54.4235,54.4235,6500.0
2013-09-10 13:20:00,81.69,81.79,81.65,81.69,3200.0,54.4102,54.4768,54.3835,54.4102,3200.0
2013-09-10 13:30:00,81.59,81.73,81.59,81.64,4800.0,54.3435,54.4368,54.3435,54.3769,4800.0
2013-09-10 13:40:00,81.67,81.67,81.67,81.67,1800.0,54.3968,54.3968,54.3968,54.3968,1800.0
2013-09-10 13:50:00,81.66,81.7,81.59,81.59,6600.0,54.3902,54.4168,54.3435,54.3435,6600.0
2013-09-10 14:00:00,81.62,81.69,81.6,81.6,1000.0,54.3635,54.4102,54.3502,54.3502,1000.0
2013-09-10 14:10:00,81.62,81.69,81.57,81.57,2900.0,54.3635,54.4102,54.3302,54.3302,2900.0
2013-09-10 14:20:00,81.67,81.67,81.58,81.59,1400.0,54.3968,54.3968,54.3369,54.3435,1400.0
2013-09-10 14:30:00,81.58,81.67,81.56,81.56,5400.0,54.3369,54.3968,54.3236,54.3236,5400.0
2013-09-10 14:40:00,81.64,81.64,81.53,81.54,5900.0,54.3769,54.3769,54.3036,54.3102,5900.0
2013-09-10 14:50:00,81.53,81.57,81.52,81.56,11600.0,54.3036,54.3302,54.2969,54.3236,11600.0
2013-09-10 15:00:00,81.56,81.56,81.49,81.5,8500.0,54.3236,54.3236,54.2769,54.2836,8500.0
2013-09-10 15:10:00,81.5,81.53,81.5,81.52,1300.0,54.2836,54.3036,54.2836,54.2969,1300.0
2013-09-10 15:20:00,81.5,81.5,81.49,81.5,600.0,54.2836,54.2836,54.2769,54.2836,600.0
2013-09-10 15:30:00,81.46,81.49,81.42,81.42,6800.0,54.257,54.2769,54.2303,54.2303,6800.0
2013-09-10 15:40:00,81.43,81.46,81.42,81.42,2300.0,54.237,54.257,54.2303,54.2303,2300.0
2013-09-10 15:50:00,81.44,81.46,81.39,81.39,5600.0,54.2436,54.257,54.2103,54.2103,5600.0
2013-09-11 09:30:00,81.48,81.56,81.48,81.49,16900.0,54.2703,54.3236,54.2703,54.2769,16900.0
2013-09-11 09:40:00,81.49,81.52,81.49,81.49,800.0,54.2769,54.2969,54.2769,54.2769,800.0
2013-09-11 09:50:00,81.53,81.59,81.53,81.56,1400.0,54.3036,54.3435,54.3036,54.3236,1400.0
2013-09-11 10:00:00,81.58,81.6,81.56,81.59,2600.0,54.3369,54.3502,54.3236,54.3435,2600.0
2013-09-11 10:10:00,81.55,81.63,81.55,81.55,3000.0,54.3169,54.3702,54.3169,54.3169,3000.0
2013-09-11 10:20:00,81.5,81.58,81.5,81.57,1500.0,54.2836,54.3369,54.2836,54.3302,1500.0
2013-09-11 10:30:00,81.45,81.56,81.41,81.42,2300.0,54.2503,54.3236,54.2237,54.2303,2300.0
2013-09-11 10:40:00,81.5,81.52,81.4,81.41,10200.0,54.2836,54.2969,54.217,54.2237,10200.0
2013-09-11 10:50:00,81.45,81.48,81.4,81.42,1400.0,54.2503,54.2703,54.217,54.2303,1400.0
2013-09-11 11:00:00,81.48,81.49,81.42,81.49,4400.0,54.2703,54.2769,54.2303,54.2769,4400.0
2013-09-11 11:10:00,81.49,81.56,81.49,81.5,5900.0,54.2769,54.3236,54.2769,54.2836,5900.0
2013-09-11 11:20:00,81.52,81.52,81.42,81.49,44500.0,54.2969,54.2969,54.2303,54.2769,44500.0
2013-09-11 11:30:00,81.45,81.51,81.45,81.49,8700.0,54.2503,54.2903,54.2503,54.2769,8700.0
2013-09-11 11:40:00,81.49,81.52,81.48,81.51,5700.0,54.2769,54.2969,54.2703,54.2903,5700.0
2013-09-11 11:50:00,81.51,81.6,81.48,81.54,6400.0,54.2903,54.3502,54.2703,54.3102,6400.0
2013-09-11 12:00:00,81.53,81.53,81.45,81.45,10000.0,54.3036,54.3036,54.2503,54.2503,10000.0
2013-09-11 12:10:00,81.48,81.48,81.45,81.48,3700.0,54.2703,54.2703,54.2503,54.2703,3700.0
2013-09-11 12:20:00,81.48,81.48,81.46,81.48,2000.0,54.2703,54.2703,54.257,54.2703,2000.0
2013-09-11 12:30:00,81.49,81.49,81.48,81.48,1400.0,54.2769,54.2769,54.2703,54.2703,1400.0
2013-09-11 12:40:00,81.5,81.51,81.5,81.5,2000.0,54.2836,54.2903,54.2836,54.2836,2000.0
2013-09-11 12:50:00,81.51,81.52,81.48,81.49,1900.0,54.2903,54.2969,54.2703,54.2769,1900.0
2013-09-11 13:00:00,81.5,81.64,81.5,81.56,4000.0,54.2836,54.3769,54.2836,54.3236,4000.0
2013-09-11 13:10:00,81.6,81.68,81.6,81.63,1800.0,54.3502,54.4035,54.3502,54.3702,1800.0
2013-09-11 13:20:00,81.67,81.67,81.63,81.64,500.0,54.3968,54.3968,54.3702,54.3769,500.0
2013-09-11 13:30:00,81.67,81.76,81.63,81.76,4500.0,54.3968,54.4568,54.3702,54.4568,4500.0
2013-09-11 13:40:00,81.66,81.7,81.66,81.7,300.0,54.3902,54.4168,54.3902,54.4168,300.0
2013-09-11 13:50:00,81.74,81.74,81.66,81.68,500.0,54.4435,54.4435,54.3902,54.4035,500.0
2013-09-11 14:00:00,81.73,81.75,81.67,81.68,1800.0,54.4368,54.4501,54.3968,54.4035,1800.0
2013-09-11 14:10:00,81.66,81.71,81.62,81.66,7900.0,54.3902,54.4235,54.3635,54.3902,7900.0
2013-09-11 14:20:00,81.67,81.71,81.62,81.62,1600.0,54.3968,54.4235,54.3635,54.3635,1600.0
2013-09-11 14:30:00,81.62,81.73,81.62,81.64,6700.0,54.3635,54.4368,54.3635,54.3769,6700.0
2013-09-11 14:40:00,81.68,81.76,81.65,81.76,15500.0,54.4035,54.4568,54.3835,54.4568,15500.0
2013-09-11 14:50:00,81.66,81.7,81.66,81.66,3500.0,54.3902,54.4168,54.3902,54.3902,3500.0
2013-09-11 15:00:00,81.73,81.73,81.66,81.68,3500.0,54.4368,54.4368,54.3902,54.4035,3500.0
2013-09-11 15:10:00,81.69,81.7,81.69,81.7,1400.0,54.4102,54.4168,54.4102,54.4168,1400.0
2013-09-11 15:20:00,81.7,81.74,81.67,81.7,5000.0,54.4168,54.4435,54.3968,54.4168,5000.0
2013-09-11 15:30:00,81.68,81.73,81.65,81.73,2400.0,54.4035,54.4368,54.3835,54.4368,2400.0
2013-09-11 15:40:00,81.67,81.73,81.63,81.71,6300.0,54.3968,54.4368,54.3702,54.4235,6300.0
2013-09-11 15:50:00,81.71,81.77,81.68,81.76,7200.0,54.4235,54.4634,54.4035,54.4568,7200.0
2013-09-12 09:30:00,81.87,81.91,81.87,81.9,7200.0,54.53,54.5567,54.53,54.55,7200.0
2013-09-12 09:40:00,81.91,81.97,81.88,81.9,1900.0,54.5567,54.5966,54.5367,54.55,1900.0
2013-09-12 09:50:00,81.89,81.97,81.88,81.97,2500.0,54.5434,54.5966,54.5367,54.5966,2500.0
2013-09-12 10:00:00,81.88,81.9,81.85,81.87,6000.0,54.5367,54.55,54.5167,54.53,6000.0
2013-09-12 10:10:00,81.95,81.95,81.87,81.87,1700.0,54.5833,54.5833,54.53,54.53,1700.0
2013-09-12 10:20:00,81.94,81.94,81.84,81.84,2700.0,54.5767,54.5767,54.5101,54.5101,2700.0
2013-09-12 10:30:00,81.85,81.88,81.84,81.86,1000.0,54.5167,54.5367,54.5101,54.5234,1000.0
2013-09-12 10:40:00,81.88,81.88,81.84,81.85,3100.0,54.5367,54.5367,54.5101,54.5167,3100.0
2013-09-12 10:50:00,81.88,81.88,81.83,81.88,2100.0,54.5367,54.5367,54.5034,54.5367,2100.0
2013-09-12 11:00:00,81.83,81.83,81.79,81.79,600.0,54.5034,54.5034,54.4768,54.4768,600.0
2013-09-12 11:10:00,81.83,81.84,81.79,81.81,4000.0,54.5034,54.5101,54.4768,54.4901,4000.0
2013-09-12 11:20:00,81.84,81.84,81.79,81.8,5500.0,54.5101,54.5101,54.4768,54.4834,5500.0
2013-09-12 11:30:00,81.84,81.84,81.8,81.82,2800.0,54.5101,54.5101,54.4834,54.4967,2800.0
2013-09-12 11:40:00,81.82,81.84,81.8,81.8,3900.0,54.4967,54.5101,54.4834,54.4834,3900.0
2013-09-12 11:50:00,81.84,81.84,81.84,81.84,500.0,54.5101,54.5101,54.5101,54.5101,500.0
2013-09-12 12:00:00,81.83,81.85,81.82,81.85,7900.0,54.5034,54.5167,54.4967,54.5167,7900.0
2013-09-12 12:10:00,81.86,81.91,81.85,81.91,2800.0,54.5234,54.5567,54.5167,54.5567,2800.0
2013-09-12 12:20:00,81.9,81.99,81.9,81.99,5000.0,54.55,54.61,54.55,54.61,5000.0
2013-09-12 12:30:00,81.88,81.96,81.88,81.96,400.0,54.5367,54.59,54.5367,54.59,400.0
2013-09-12 12:40:00,81.88,81.91,81.85,81.88,9000.0,54.5367,54.5567,54.5167,54.5367,9000.0
2013-09-12 12:50:00,81.9,81.95,81.83,81.9,18700.0,54.55,54.5833,54.5034,54.55,18700.0
2013-09-12 13:00:00,81.92,81.96,81.89,81.91,13500.0,54.5633,54.59,54.5434,54.5567,13500.0
2013-09-12 13:10:00,81.95,81.95,81.85,81.85,1100.0,54.5833,54.5833,54.5167,54.5167,1100.0
2013-09-12 13:20:00,81.93,81.93,81.86,81.87,1200.0,54.57,54.57,54.5234,54.53,1200.0
2013-09-12 13:30:00,81.85,81.93,81.85,81.86,3600.0,54.5167,54.57,54.5167,54.5234,3600.0
2013-09-12 13:40:00,81.85,81.9,81.81,81.81,10300.0,54.5167,54.55,54.4901,54.4901,10300.0
2013-09-12 13:50:00,81.81,81.87,81.78,81.79,7200.0,54.4901,54.53,54.4701,54.4768,7200.0
2013-09-12 14:00:00,81.83,81.85,81.8,81.82,1600.0,54.5034,54.5167,54.4834,54.4967,1600.0
2013-09-12 14:10:00,81.8,81.85,81.77,81.77,3000.0,54.4834,54.5167,54.4634,54.4634,3000.0
2013-09-12 14:20:00,81.79,81.85,81.78,81.79,2900.0,54.4768,54.5167,54.4701,54.4768,2900.0
2013-09-12 14:30:00,81.8,81.85,81.78,81.85,3400.0,54.4834,54.5167,54.4701,54.5167,3400.0
2013-09-12 14:40:00,81.78,81.85,81.74,81.82,3100.0,54.4701,54.5167,54.4435,54.4967,3100.0
2013-09-12 14:50:00,81.79,81.83,81.73,81.8,12600.0,54.4768,54.5034,54.4368,54.4834,12600.0
2013-09-12 15:00:00,81.78,81.8,81.73,81.78,42000.0,54.4701,54.4834,54.4368,54.4701,42000.0
2013-09-12 15:10:00,81.8,81.8,81.77,81.78,52700.0,54.4834,54.4834,54.4634,54.4701,52700.0
2013-09-12 15:20:00,81.79,81.82,81.78,81.81,65200.0,54.4768,54.4967,54.4701,54.4901,65200.0
2013-09-12 15:30:00,81.82,81.82,81.78,81.8,54800.0,54.4967,54.4967,54.4701,54.4834,54800.0
2013-09-12 15:40:00,81.81,81.83,81.75,81.82,57700.0,54.4901,54.5034,54.4501,54.4967,57700.0
2013-09-12 15:50:00,81.82,81.88,81.81,81.88,108500.0,54.4967,54.5367,54.4901,54.5367,108500.0
2013-09-13 09:30:00,81.87,81.87,81.83,81.84,4300.0,54.53,54.53,54.5034,54.5101,4300.0
2013-09-13 09:40:00,81.85,81.9,81.84,81.9,1900.0,54.5167,54.55,54.5101,54.55,1900.0
2013-09-13 09:50:00,81.9,82.0,81.89,81.99,21700.0,54.55,54.6166,54.5434,54.61,21700.0
2013-09-13 10:00:00,81.92,82.0,81.89,81.91,1800.0,54.5633,54.6166,54.5434,54.5567,1800.0
2013-09-13 10:10:00,81.91,82.0,81.91,82.0,500.0,54.5567,54.6166,54.5567,54.6166,500.0
2013-09-13 10:20:00,81.93,81.93,81.91,81.92,2000.0,54.57,54.57,54.5567,54.5633,2000.0
2013-09-13 10:30:00,81.89,81.89,81.83,81.83,2800.0,54.5434,54.5434,54.5034,54.5034,2800.0
2013-09-13 10:40:00,81.82,81.93,81.82,81.89,86100.0,54.4967,54.57,54.4967,54.5434,86100.0
2013-09-13 10:50:00,81.88,81.89,81.84,81.84,1400.0,54.5367,54.5434,54.5101,54.5101,1400.0
2013-09-13 11:00:00,81.84,81.84,81.8,81.84,82100.0,54.5101,54.5101,54.4834,54.5101,82100.0
2013-09-13 11:10:00,81.86,81.86,81.82,81.84,1500.0,54.5234,54.5234,54.4967,54.5101,1500.0
2013-09-13 11:20:00,81.83,81.86,81.83,81.84,4400.0,54.5034,54.5234,54.5034,54.5101,4400.0
2013-09-13 11:30:00,81.83,81.86,81.81,81.81,2100.0,54.5034,54.5234,54.4901,54.4901,2100.0
2013-09-13 11:40:00,81.81,81.82,81.81,81.82,1000.0,54.4901,54.4967,54.4901,54.4967,1000.0
2013-09-13 11:50:00,81.83,81.83,81.83,81.83,200.0,54.5034,54.5034,54.5034,54.5034,200.0
2013-09-13 12:00:00,81.85,81.86,81.78,81.8,19400.0,54.5167,54.5234,54.4701,54.4834,19400.0
2013-09-13 12:10:00,81.81,81.82,81.8,81.82,3200.0,54.4901,54.4967,54.4834,54.4967,3200.0
2013-09-13 12:20:00,81.82,81.83,81.81,81.81,1300.0,54.4967,54.5034,54.4901,54.4901,1300.0
2013-09-13 12:30:00,81.84,81.84,81.78,81.8,3300.0,54.5101,54.5101,54.4701,54.4834,3300.0
2013-09-13 12:40:00,81.79,81.86,81.78,81.85,10500.0,54.4768,54.5234,54.4701,54.5167,10500.0
2013-09-13 12:50:00,81.81,81.85,81.8,81.81,11100.0,54.4901,54.5167,54.4834,54.4901,11100.0
2013-09-13 13:00:00,81.8,81.8,81.8,81.8,700.0,54.4834,54.4834,54.4834,54.4834,700.0
2013-09-13 13:10:00,81.8,81.81,81.79,81.81,1500.0,54.4834,54.4901,54.4768,54.4901,1500.0
2013-09-13 13:20:00,81.84,81.89,81.83,81.85,35700.0,54.5101,54.5434,54.5034,54.5167,35700.0
2013-09-13 13:30:00,81.87,81.89,81.82,81.87,4200.0,54.53,54.5434,54.4967,54.53,4200.0
2013-09-13 13:40:00,81.85,81.89,81.83,81.83,2400.0,54.5167,54.5434,54.5034,54.5034,2400.0
2013-09-13 13:50:00,81.83,81.88,81.83,81.87,3500.0,54.5034,54.5367,54.5034,54.53,3500.0
2013-09-13 14:00:00,81.87,81.88,81.86,81.86,1900.0,54.53,54.5367,54.5234,54.5234,1900.0
2013-09-13 14:10:00,81.8,81.88,81.79,81.84,2800.0,54.4834,54.5367,54.4768,54.5101,2800.0
2013-09-13 14:20:00,81.85,81.85,81.79,81.84,16900.0,54.5167,54.5167,54.4768,54.5101,16900.0
2013-09-13 14:30:00,81.83,81.85,81.82,81.85,6700.0,54.5034,54.5167,54.4967,54.5167,6700.0
2013-09-13 14:40:00,81.84,81.86,81.79,81.84,5000.0,54.5101,54.5234,54.4768,54.5101,5000.0
2013-09-13 14:50:00,81.87,81.87,81.79,81.87,4000.0,54.53,54.53,54.4768,54.53,4000.0
2013-09-13 15:00:00,81.84,81.87,81.79,81.8,6000.0,54.5101,54.53,54.4768,54.4834,6000.0
2013-09-13 15:10:00,81.8,81.87,81.8,81.86,3400.0,54.4834,54.53,54.4834,54.5234,3400.0
2013-09-13 15:20:00,81.87,81.87,81.81,81.87,3300.0,54.53,54.53,54.4901,54.53,3300.0
2013-09-13 15:30:00,81.87,81.87,81.8,81.84,1000.0,54.53,54.53,54.4834,54.5101,1000.0
2013-09-13 15:40:00,81.8,81.87,81.8,81.87,5600.0,54.4834,54.53,54.4834,54.53,5600.0
2013-09-13 15:50:00,81.85,81.86,81.81,81.83,5200.0,54.5167,54.5234,54.4901,54.5034,5200.0
2013-09-16 09:30:00,82.4,82.53,82.4,82.41,66300.0,54.8831,54.9696,54.8831,54.8897,66300.0
2013-09-16 09:40:00,82.41,82.42,82.37,82.39,3700.0,54.8897,54.8964,54.8631,54.8764,3700.0
2013-09-16 09:50:00,82.42,82.45,82.39,82.44,5100.0,54.8964,54.9164,54.8764,54.9097,5100.0
2013-09-16 10:00:00,82.44,82.53,82.43,82.45,3500.0,54.9097,54.9696,54.903,54.9164,3500.0
2013-09-16 10:10:00,82.49,82.52,82.45,82.52,300.0,54.943,54.963,54.9164,54.963,300.0
2013-09-16 10:20:00,82.43,82.43,82.4,82.4,200.0,54.903,54.903,54.8831,54.8831,200.0
2013-09-16 10:30:00,82.39,82.49,82.37,82.39,1900.0,54.8764,54.943,54.8631,54.8764,1900.0
2013-09-16 10:40:00,82.41,82.49,82.38,82.44,1500.0,54.8897,54.943,54.8697,54.9097,1500.0
2013-09-16 10:50:00,82.42,82.42,82.38,82.4,2700.0,54.8964,54.8964,54.8697,54.8831,2700.0
2013-09-16 11:00:00,82.38,82.45,82.38,82.39,2300.0,54.8697,54.9164,54.8697,54.8764,2300.0
2013-09-16 11:10:00,82.49,82.49,82.42,82.47,2000.0,54.943,54.943,54.8964,54.9297,2000.0
2013-09-16 11:20:00,82.44,82.44,82.39,82.44,4100.0,54.9097,54.9097,54.8764,54.9097,4100.0
2013-09-16 11:30:00,82.4,82.42,82.38,82.39,4200.0,54.8831,54.8964,54.8697,54.8764,4200.0
2013-09-16 11:40:00,82.4,82.41,82.34,82.34,2200.0,54.8831,54.8897,54.8431,54.8431,2200.0
2013-09-16 11:50:00,82.34,82.35,82.33,82.33,400.0,54.8431,54.8498,54.8364,54.8364,400.0
2013-09-16 12:00:00,82.33,82.35,82.27,82.27,1300.0,54.8364,54.8498,54.7965,54.7965,1300.0
2013-09-16 12:10:00,82.33,82.34,82.33,82.33,300.0,54.8364,54.8431,54.8364,54.8364,300.0
2013-09-16 12:20:00,82.34,82.34,82.27,82.27,1400.0,54.8431,54.8431,54.7965,54.7965,1400.0
2013-09-16 12:30:00,82.26,82.26,82.26,82.26,1600.0,54.7898,54.7898,54.7898,54.7898,1600.0
2013-09-16 12:40:00,82.2,82.21,82.18,82.18,4100.0,54.7498,54.7565,54.7365,54.7365,4100.0
2013-09-16 12:50:00,82.25,82.26,82.17,82.26,1000.0,54.7831,54.7898,54.7299,54.7898,1000.0
2013-09-16 13:00:00,82.25,82.25,82.17,82.18,3900.0,54.7831,54.7831,54.7299,54.7365,3900.0
2013-09-16 13:10:00,82.13,82.19,82.09,82.17,3900.0,54.7032,54.7432,54.6766,54.7299,3900.0
2013-09-16 13:20:00,82.14,82.18,82.09,82.1,2800.0,54.7099,54.7365,54.6766,54.6832,2800.0
2013-09-16 13:30:00,82.18,82.18,82.1,82.1,1400.0,54.7365,54.7365,54.6832,54.6832,1400.0
2013-09-16 13:40:00,82.15,82.17,82.1,82.1,300.0,54.7165,54.7299,54.6832,54.6832,300.0
2013-09-16 13:50:00,82.12,82.18,82.09,82.12,4900.0,54.6966,54.7365,54.6766,54.6966,4900.0
2013-09-16 14:00:00,82.1,82.11,82.08,82.08,3200.0,54.6832,54.6899,54.6699,54.6699,3200.0
2013-09-16 14:10:00,82.08,82.08,82.06,82.06,200.0,54.6699,54.6699,54.6566,54.6566,200.0
2013-09-16 14:20:00,82.05,82.1,82.02,82.1,1700.0,54.6499,54.6832,54.63,54.6832,1700.0
2013-09-16 14:30:00,82.1,82.11,81.98,81.98,4200.0,54.6832,54.6899,54.6033,54.6033,4200.0
2013-09-16 14:40:00,81.98,82.07,81.98,82.05,10300.0,54.6033,54.6633,54.6033,54.6499,10300.0
2013-09-16 14:50:00,82.07,82.07,82.04,82.06,19900.0,54.6633,54.6633,54.6433,54.6566,19900.0
2013-09-16 15:00:00,82.05,82.09,82.05,82.09,21100.0,54.6499,54.6766,54.6499,54.6766,21100.0
2013-09-16 15:10:00,82.08,82.1,82.05,82.06,25500.0,54.6699,54.6832,54.6499,54.6566,25500.0
2013-09-16 15:20:00,82.06,82.1,82.06,82.09,29200.0,54.6566,54.6832,54.6566,54.6766,29200.0
2013-09-16 15:30:00,82.06,82.09,82.0,82.08,28800.0,54.6566,54.6766,54.6166,54.6699,28800.0
2013-09-16 15:40:00,82.07,82.11,82.06,82.1,97000.0,54.6633,54.6899,54.6566,54.6832,97000.0
2013-09-16 15:50:00,82.11,82.14,82.07,82.13,47100.0,54.6899,54.7099,54.6633,54.7032,47100.0
2013-09-17 09:30:00,82.13,82.17,82.13,82.17,2600.0,54.7032,54.7299,54.7032,54.7299,2600.0
2013-09-17 09:40:00,82.09,82.16,82.07,82.16,700.0,54.6766,54.7232,54.6633,54.7232,700.0
2013-09-17 09:50:00,82.16,82.16,82.15,82.15,400.0,54.7232,54.7232,54.7165,54.7165,400.0
2013-09-17 10:00:00,82.16,82.17,82.06,82.06,5500.0,54.7232,54.7299,54.6566,54.6566,5500.0
2013-09-17 10:10:00,82.12,82.12,82.04,82.04,4400.0,54.6966,54.6966,54.6433,54.6433,4400.0
2013-09-17 10:20:00,82.08,82.11,82.03,82.08,3800.0,54.6699,54.6899,54.6366,54.6699,3800.0
2013-09-17 10:30:00,82.11,82.11,82.03,82.08,1800.0,54.6899,54.6899,54.6366,54.6699,1800.0
2013-09-17 10:40:00,82.03,82.11,82.03,82.05,1600.0,54.6366,54.6899,54.6366,54.6499,1600.0
2013-09-17 10:50:00,82.11,82.11,82.06,82.07,3600.0,54.6899,54.6899,54.6566,54.6633,3600.0
2013-09-17 11:00:00,82.11,82.16,82.09,82.16,1900.0,54.6899,54.7232,54.6766,54.7232,1900.0
2013-09-17 11:10:00,82.15,82.16,82.13,82.14,1000.0,54.7165,54.7232,54.7032,54.7099,1000.0
2013-09-17 11:20:00,82.18,82.18,82.13,82.17,1400.0,54.7365,54.7365,54.7032,54.7299,1400.0
2013-09-17 11:30:00,82.17,82.17,82.15,82.16,1600.0,54.7299,54.7299,54.7165,54.7232,1600.0
2013-09-17 11:40:00,82.16,82.22,82.16,82.19,3800.0,54.7232,54.7632,54.7232,54.7432,3800.0
2013-09-17 11:50:00,82.22,82.22,82.2,82.21,600.0,54.7632,54.7632,54.7498,54.7565,600.0
2013-09-17 12:00:00,82.22,82.25,82.21,82.21,2100.0,54.7632,54.7831,54.7565,54.7565,2100.0
2013-09-17 12:10:00,82.21,82.23,82.18,82.21,2200.0,54.7565,54.7698,54.7365,54.7565,2200.0
2013-09-17 12:20:00,82.23,82.23,82.18,82.18,7200.0,54.7698,54.7698,54.7365,54.7365,7200.0
2013-09-17 12:30:00,82.22,82.23,82.18,82.18,2400.0,54.7632,54.7698,54.7365,54.7365,2400.0
2013-09-17 12:40:00,82.18,82.23,82.18,82.19,4100.0,54.7365,54.7698,54.7365,54.7432,4100.0
2013-09-17 12:50:00,82.23,82.23,82.18,82.23,28600.0,54.7698,54.7698,54.7365,54.7698,28600.0
2013-09-17 13:00:00,82.22,82.23,82.18,82.21,5600.0,54.7632,54.7698,54.7365,54.7565,5600.0
2013-09-17 13:10:00,82.24,82.24,82.2,82.24,400.0,54.7765,54.7765,54.7498,54.7765,400.0
2013-09-17 13:20:00,82.19,82.21,82.18,82.21,1500.0,54.7432,54.7565,54.7365,54.7565,1500.0
2013-09-17 13:30:00,82.2,82.2,82.16,82.16,2100.0,54.7498,54.7498,54.7232,54.7232,2100.0
2013-09-17 13:40:00,82.18,82.19,82.12,82.12,3100.0,54.7365,54.7432,54.6966,54.6966,3100.0
2013-09-17 13:50:00,82.17,82.18,82.11,82.12,3100.0,54.7299,54.7365,54.6899,54.6966,3100.0
2013-09-17 14:00:00,82.19,82.19,82.11,82.14,1700.0,54.7432,54.7432,54.6899,54.7099,1700.0
2013-09-17 14:10:00,82.11,82.19,82.11,82.19,1800.0,54.6899,54.7432,54.6899,54.7432,1800.0
2013-09-17 14:20:00,82.11,82.19,82.11,82.18,6500.0,54.6899,54.7432,54.6899,54.7365,6500.0
2013-09-17 14:30:00,82.15,82.16,82.12,82.14,10000.0,54.7165,54.7232,54.6966,54.7099,10000.0
2013-09-17 14:40:00,82.14,82.17,82.13,82.13,3800.0,54.7099,54.7299,54.7032,54.7032,3800.0
2013-09-17 14:50:00,82.18,82.18,82.13,82.13,4700.0,54.7365,54.7365,54.7032,54.7032,4700.0
2013-09-17 15:00:00,82.18,82.18,82.13,82.14,1500.0,54.7365,54.7365,54.7032,54.7099,1500.0
2013-09-17 15:10:00,82.13,82.13,82.11,82.12,4200.0,54.7032,54.7032,54.6899,54.6966,4200.0
2013-09-17 15:20:00,82.11,82.13,82.11,82.12,14400.0,54.6899,54.7032,54.6899,54.6966,14400.0
2013-09-17 15:30:00,82.13,82.17,82.12,82.13,11400.0,54.7032,54.7299,54.6966,54.7032,11400.0
2013-09-17 15:40:00,82.13,82.14,82.12,82.14,12300.0,54.7032,54.7099,54.6966,54.7099,12300.0
2013-09-17 15:50:00,82.13,82.15,82.11,82.14,12500.0,54.7032,54.7165,54.6899,54.7099,12500.0
2013-09-18 09:30:00,82.16,82.16,82.13,82.14,9600.0,54.7232,54.7232,54.7032,54.7099,9600.0
2013-09-18 09:40:00,82.13,82.14,82.1,82.1,3400.0,54.7032,54.7099,54.6832,54.6832,3400.0
2013-09-18 09:50:00,82.1,82.1,82.07,82.07,500.0,54.6832,54.6832,54.6633,54.6633,500.0
2013-09-18 10:00:00,82.09,82.09,82.05,82.05,6400.0,54.6766,54.6766,54.6499,54.6499,6400.0
2013-09-18 10:10:00,82.05,82.07,81.96,81.97,4800.0,54.6499,54.6633,54.59,54.5966,4800.0
2013-09-18 10:20:00,81.96,81.96,81.89,81.92,2100.0,54.59,54.59,54.5434,54.5633,2100.0
2013-09-18 10:30:00,81.93,81.98,81.92,81.94,4400.0,54.57,54.6033,54.5633,54.5767,4400.0
2013-09-18 10:40:00,81.93,81.93,81.91,81.92,1100.0,54.57,54.57,54.5567,54.5633,1100.0
2013-09-18 10:50:00,81.91,81.95,81.91,81.95,5100.0,54.5567,54.5833,54.5567,54.5833,5100.0
2013-09-18 11:00:00,81.95,81.98,81.95,81.95,4200.0,54.5833,54.6033,54.5833,54.5833,4200.0
2013-09-18 11:10:00,81.98,82.0,81.95,81.98,5100.0,54.6033,54.6166,54.5833,54.6033,5100.0
2013-09-18 11:20:00,81.98,82.02,81.96,82.0,4900.0,54.6033,54.63,54.59,54.6166,4900.0
2013-09-18 11:30:00,82.02,82.02,81.96,81.96,4200.0,54.63,54.63,54.59,54.59,4200.0
2013-09-18 11:40:00,81.97,82.04,81.97,82.0,3800.0,54.5966,54.6433,54.5966,54.6166,3800.0
2013-09-18 11:50:00,82.04,82.08,81.99,82.07,172400.0,54.6433,54.6699,54.61,54.6633,172400.0
2013-09-18 12:00:00,82.02,82.08,82.02,82.07,9800.0,54.63,54.6699,54.63,54.6633,9800.0
2013-09-18 12:10:00,82.07,82.08,82.05,82.08,2400.0,54.6633,54.6699,54.6499,54.6699,2400.0
2013-09-18 12:20:00,82.08,82.1,82.04,82.09,7000.0,54.6699,54.6832,54.6433,54.6766,7000.0
2013-09-18 12:30:00,82.06,82.1,82.03,82.08,11400.0,54.6566,54.6832,54.6366,54.6699,11400.0
2013-09-18 12:40:00,82.1,82.1,82.08,82.09,1300.0,54.6832,54.6832,54.6699,54.6766,1300.0
2013-09-18 12:50:00,82.09,82.09,82.04,82.08,2900.0,54.6766,54.6766,54.6433,54.6699,2900.0
2013-09-18 13:00:00,82.08,82.08,82.04,82.05,3400.0,54.6699,54.6699,54.6433,54.6499,3400.0
2013-09-18 13:10:00,82.08,82.09,82.07,82.09,2100.0,54.6699,54.6766,54.6633,54.6766,2100.0
2013-09-18 13:20:00,82.1,82.17,82.1,82.16,4600.0,54.6832,54.7299,54.6832,54.7232,4600.0
2013-09-18 13:30:00,82.22,82.22,82.09,82.09,1800.0,54.7632,54.7632,54.6766,54.6766,1800.0
2013-09-18 13:40:00,82.12,82.17,82.07,82.09,4400.0,54.6966,54.7299,54.6633,54.6766,4400.0
2013-09-18 13:50:00,82.04,82.16,82.04,82.11,2500.0,54.6433,54.7232,54.6433,54.6899,2500.0
2013-09-18 14:00:00,82.18,82.87,82.15,82.87,42200.0,54.7365,55.1961,54.7165,55.1961,42200.0
2013-09-18 14:10:00,82.56,82.84,82.56,82.6,5100.0,54.9896,55.1761,54.9896,55.0163,5100.0
2013-09-18 14:20:00,82.62,82.88,82.56,82.64,14100.0,55.0296,55.2028,54.9896,55.0429,14100.0
2013-09-18 14:30:00,82.6,82.86,82.56,82.67,7100.0,55.0163,55.1894,54.9896,55.0629,7100.0
2013-09-18 14:40:00,82.66,82.88,82.65,82.83,5200.0,55.0562,55.2028,55.0496,55.1695,5200.0
2013-09-18 14:50:00,82.88,82.95,82.81,82.94,4300.0,55.2028,55.2494,55.1561,55.2427,4300.0
2013-09-18 15:00:00,82.96,83.18,82.96,83.18,25700.0,55.256,55.4026,55.256,55.4026,25700.0
2013-09-18 15:10:00,83.04,83.04,82.95,83.01,4900.0,55.3093,55.3093,55.2494,55.2893,4900.0
2013-09-18 15:20:00,83.0,83.11,82.98,83.1,5400.0,55.2827,55.356,55.2694,55.3493,5400.0
2013-09-18 15:30:00,83.14,83.2,83.08,83.08,10400.0,55.3759,55.4159,55.336,55.336,10400.0
2013-09-18 15:40:00,83.07,83.16,83.03,83.11,2400.0,55.3293,55.3893,55.3027,55.356,2400.0
2013-09-18 15:50:00,83.07,83.07,82.92,82.96,1500.0,55.3293,55.3293,55.2294,55.256,1500.0
2013-09-19 09:30:00,83.17,83.17,83.04,83.04,9200.0,55.3959,55.3959,55.3093,55.3093,9200.0
2013-09-19 09:40:00,83.03,83.04,83.0,83.0,2400.0,55.3027,55.3093,55.2827,55.2827,2400.0
2013-09-19 09:50:00,83.01,83.04,82.95,83.02,3400.0,55.2893,55.3093,55.2494,55.296,3400.0
2013-09-19 10:00:00,82.97,82.99,82.94,82.98,1100.0,55.2627,55.276,55.2427,55.2694,1100.0
2013-09-19 10:10:00,82.97,83.01,82.95,83.0,4600.0,55.2627,55.2893,55.2494,55.2827,4600.0
2013-09-19 10:20:00,82.96,83.01,82.96,82.98,1600.0,55.256,55.2893,55.256,55.2694,1600.0
2013-09-19 10:30:00,83.01,83.01,82.95,82.99,1200.0,55.2893,55.2893,55.2494,55.276,1200.0
2013-09-19 10:40:00,82.97,82.97,82.95,82.95,400.0,55.2627,55.2627,55.2494,55.2494,400.0
2013-09-19 10:50:00,82.93,82.93,82.91,82.91,900.0,55.2361,55.2361,55.2227,55.2227,900.0
2013-09-19 11:00:00,82.9,82.91,82.87,82.89,1200.0,55.2161,55.2227,55.1961,55.2094,1200.0
2013-09-19 11:10:00,82.88,82.88,82.86,82.86,1700.0,55.2028,55.2028,55.1894,55.1894,1700.0
2013-09-19 11:20:00,82.85,82.89,82.85,82.89,1700.0,55.1828,55.2094,55.1828,55.2094,1700.0
2013-09-19 11:30:00,82.89,82.93,82.81,82.92,9200.0,55.2094,55.2361,55.1561,55.2294,9200.0
2013-09-19 11:40:00,82.92,82.92,82.9,82.9,1200.0,55.2294,55.2294,55.2161,55.2161,1200.0
2013-09-19 11:50:00,82.9,82.9,82.9,82.9,100.0,55.2161,55.2161,55.2161,55.2161,100.0
2013-09-19 12:00:00,82.94,82.94,82.92,82.93,1800.0,55.2427,55.2427,55.2294,55.2361,1800.0
2013-09-19 12:10:00,82.93,82.93,82.91,82.91,500.0,55.2361,55.2361,55.2227,55.2227,500.0
2013-09-19 12:20:00,82.9,82.91,82.88,82.88,3800.0,55.2161,55.2227,55.2028,55.2028,3800.0
2013-09-19 12:30:00,82.89,82.94,82.89,82.89,900.0,55.2094,55.2427,55.2094,55.2094,900.0
2013-09-19 12:40:00,82.9,82.92,82.9,82.91,1900.0,55.2161,55.2294,55.2161,55.2227,1900.0
2013-09-19 12:50:00,82.9,82.93,82.89,82.93,4100.0,55.2161,55.2361,55.2094,55.2361,4100.0
2013-09-19 13:00:00,82.89,82.93,82.83,82.86,4700.0,55.2094,55.2361,55.1695,55.1894,4700.0
2013-09-19 13:10:00,82.89,82.92,82.87,82.87,8000.0,55.2094,55.2294,55.1961,55.1961,8000.0
2013-09-19 13:20:00,82.89,82.9,82.87,82.88,2600.0,55.2094,55.2161,55.1961,55.2028,2600.0
2013-09-19 13:30:00,82.89,82.92,82.85,82.85,1700.0,55.2094,55.2294,55.1828,55.1828,1700.0
2013-09-19 13:40:00,82.86,82.91,82.84,82.89,3700.0,55.1894,55.2227,55.1761,55.2094,3700.0
2013-09-19 13:50:00,82.87,82.88,82.8,82.8,5000.0,55.1961,55.2028,55.1495,55.1495,5000.0
2013-09-19 14:00:00,82.86,82.86,82.76,82.81,7100.0,55.1894,55.1894,55.1228,55.1561,7100.0
2013-09-19 14:10:00,82.79,82.86,82.77,82.86,2300.0,55.1428,55.1894,55.1295,55.1894,2300.0
2013-09-19 14:20:00,82.79,82.85,82.77,82.78,1700.0,55.1428,55.1828,55.1295,55.1362,1700.0
2013-09-19 14:30:00,82.77,82.84,82.77,82.77,6200.0,55.1295,55.1761,55.1295,55.1295,6200.0
2013-09-19 14:40:00,82.77,82.85,82.77,82.79,8500.0,55.1295,55.1828,55.1295,55.1428,8500.0
2013-09-19 14:50:00,82.79,82.8,82.78,82.8,3700.0,55.1428,55.1495,55.1362,55.1495,3700.0
2013-09-19 15:00:00,82.79,82.82,82.74,82.81,15400.0,55.1428,55.1628,55.1095,55.1561,15400.0
2013-09-19 15:10:00,82.79,82.84,82.76,82.84,6200.0,55.1428,55.1761,55.1228,55.1761,6200.0
2013-09-19 15:20:00,82.84,82.84,82.8,82.82,4100.0,55.1761,55.1761,55.1495,55.1628,4100.0
2013-09-19 15:30:00,82.84,82.87,82.83,82.86,5000.0,55.1761,55.1961,55.1695,55.1894,5000.0
2013-09-19 15:40:00,82.83,82.86,82.79,82.81,4900.0,55.1695,55.1894,55.1428,55.1561,4900.0
2013-09-19 15:50:00,82.82,82.83,82.79,82.79,6400.0,55.1628,55.1695,55.1428,55.1428,6400.0
2013-09-20 09:30:00,82.89,82.96,82.85,82.87,4100.0,55.2094,55.256,55.1828,55.1961,4100.0
2013-09-20 09:40:00,82.82,82.93,82.82,82.93,200.0,55.1628,55.2361,55.1628,55.2361,200.0
2013-09-20 09:50:00,82.8,82.88,82.8,82.81,2500.0,55.1495,55.2028,55.1495,55.1561,2500.0
2013-09-20 10:00:00,82.84,82.91,82.84,82.91,300.0,55.1761,55.2227,55.1761,55.2227,300.0
2013-09-20 10:10:00,82.88,82.89,82.83,82.83,500.0,55.2028,55.2094,55.1695,55.1695,500.0
2013-09-20 10:20:00,82.83,82.89,82.82,82.82,6700.0,55.1695,55.2094,55.1628,55.1628,6700.0
2013-09-20 10:30:00,82.8,82.87,82.8,82.86,2500.0,55.1495,55.1961,55.1495,55.1894,2500.0
2013-09-20 10:40:00,82.82,82.87,82.8,82.8,1200.0,55.1628,55.1961,55.1495,55.1495,1200.0
2013-09-20 10:50:00,82.86,82.86,82.8,82.85,2300.0,55.1894,55.1894,55.1495,55.1828,2300.0
2013-09-20 11:00:00,82.8,82.81,82.8,82.81,500.0,55.1495,55.1561,55.1495,55.1561,500.0
2013-09-20 11:10:00,82.87,82.87,82.87,82.87,1300.0,55.1961,55.1961,55.1961,55.1961,1300.0
2013-09-20 11:20:00,82.84,82.88,82.84,82.88,600.0,55.1761,55.2028,55.1761,55.2028,600.0
2013-09-20 11:30:00,82.88,82.93,82.86,82.86,2100.0,55.2028,55.2361,55.1894,55.1894,2100.0
2013-09-20 11:40:00,82.93,82.93,82.85,82.85,600.0,55.2361,55.2361,55.1828,55.1828,600.0
2013-09-20 11:50:00,82.86,82.93,82.86,82.89,2900.0,55.1894,55.2361,55.1894,55.2094,2900.0
2013-09-20 12:00:00,82.9,82.95,82.9,82.95,400.0,55.2161,55.2494,55.2161,55.2494,400.0
2013-09-20 12:10:00,82.95,82.95,82.95,82.95,300.0,55.2494,55.2494,55.2494,55.2494,300.0
2013-09-20 12:20:00,82.98,82.98,82.91,82.98,1500.0,55.2694,55.2694,55.2227,55.2694,1500.0
2013-09-20 12:30:00,82.94,82.94,82.88,82.89,3700.0,55.2427,55.2427,55.2028,55.2094,3700.0
2013-09-20 12:40:00,82.89,82.91,82.89,82.91,1100.0,55.2094,55.2227,55.2094,55.2227,1100.0
2013-09-20 12:50:00,82.91,82.96,82.91,82.94,6200.0,55.2227,55.256,55.2227,55.2427,6200.0
2013-09-20 13:00:00,82.94,82.96,82.93,82.96,2200.0,55.2427,55.256,55.2361,55.256,2200.0
2013-09-20 13:10:00,82.95,83.03,82.95,83.02,1900.0,55.2494,55.3027,55.2494,55.296,1900.0
2013-09-20 13:20:00,82.96,83.02,82.95,82.96,2600.0,55.256,55.296,55.2494,55.256,2600.0
2013-09-20 13:30:00,82.99,83.03,82.93,82.93,13400.0,55.276,55.3027,55.2361,55.2361,13400.0
2013-09-20 13:40:00,83.01,83.02,82.94,82.96,5400.0,55.2893,55.296,55.2427,55.256,5400.0
2013-09-20 13:50:00,82.96,83.0,82.96,83.0,1400.0,55.256,55.2827,55.256,55.2827,1400.0
2013-09-20 14:00:00,82.98,83.01,82.98,82.99,2000.0,55.2694,55.2893,55.2694,55.276,2000.0
2013-09-20 14:10:00,82.99,83.06,82.98,83.04,72500.0,55.276,55.3227,55.2694,55.3093,72500.0
2013-09-20 14:20:00,83.06,83.06,82.98,83.01,17100.0,55.3227,55.3227,55.2694,55.2893,17100.0
2013-09-20 14:30:00,83.06,83.07,83.0,83.05,2900.0,55.3227,55.3293,55.2827,55.316,2900.0
2013-09-20 14:40:00,83.04,83.04,83.0,83.0,3100.0,55.3093,55.3093,55.2827,55.2827,3100.0
2013-09-20 14:50:00,82.92,83.01,82.92,83.01,4600.0,55.2294,55.2893,55.2294,55.2893,4600.0
2013-09-20 15:00:00,83.0,83.04,82.94,83.0,2600.0,55.2827,55.3093,55.2427,55.2827,2600.0
2013-09-20 15:10:00,82.91,83.01,82.9,82.99,1100.0,55.2227,55.2893,55.2161,55.276,1100.0
2013-09-20 15:20:00,82.89,83.0,82.89,83.0,4800.0,55.2094,55.2827,55.2094,55.2827,4800.0
2013-09-20 15:30:00,82.9,83.0,82.89,82.92,900.0,55.2161,55.2827,55.2094,55.2294,900.0
2013-09-20 15:40:00,82.92,83.01,82.92,82.94,2500.0,55.2294,55.2893,55.2294,55.2427,2500.0
2013-09-20 15:50:00,83.0,83.0,82.92,82.92,3800.0,55.2827,55.2827,55.2294,55.2294,3800.0
2013-09-23 09:30:00,82.97,83.05,82.97,83.04,4700.0,55.2627,55.316,55.2627,55.3093,4700.0
2013-09-23 09:40:00,83.0,83.05,83.0,83.05,600.0,55.2827,55.316,55.2827,55.316,600.0
2013-09-23 09:50:00,82.98,83.05,82.97,83.02,5300.0,55.2694,55.316,55.2627,55.296,5300.0
2013-09-23 10:00:00,83.02,83.1,83.02,83.07,2800.0,55.296,55.3493,55.296,55.3293,2800.0
2013-09-23 10:10:00,83.08,83.11,83.02,83.1,4100.0,55.336,55.356,55.296,55.3493,4100.0
2013-09-23 10:20:00,83.08,83.1,83.06,83.09,3000.0,55.336,55.3493,55.3227,55.3426,3000.0
2013-09-23 10:30:00,83.09,83.09,83.03,83.09,700.0,55.3426,55.3426,55.3027,55.3426,700.0
2013-09-23 10:40:00,83.03,83.09,83.03,83.09,1900.0,55.3027,55.3426,55.3027,55.3426,1900.0
2013-09-23 10:50:00,83.03,83.07,83.03,83.03,1200.0,55.3027,55.3293,55.3027,55.3027,1200.0
2013-09-23 11:00:00,83.03,83.09,83.03,83.03,1100.0,55.3027,55.3426,55.3027,55.3027,1100.0
2013-09-23 11:10:00,83.04,83.13,83.03,83.12,10700.0,55.3093,55.3693,55.3027,55.3626,10700.0
2013-09-23 11:20:00,83.08,83.14,83.08,83.13,2500.0,55.336,55.3759,55.336,55.3693,2500.0
2013-09-23 11:30:00,83.13,83.13,83.06,83.08,2100.0,55.3693,55.3693,55.3227,55.336,2100.0
2013-09-23 11:40:00,83.07,83.12,83.07,83.11,9200.0,55.3293,55.3626,55.3293,55.356,9200.0
2013-09-23 11:50:00,83.12,83.13,83.08,83.13,1900.0,55.3626,55.3693,55.336,55.3693,1900.0
2013-09-23 12:00:00,83.13,83.13,83.07,83.13,1100.0,55.3693,55.3693,55.3293,55.3693,1100.0
2013-09-23 12:10:00,83.07,83.13,83.07,83.12,2400.0,55.3293,55.3693,55.3293,55.3626,2400.0
2013-09-23 12:20:00,83.08,83.14,83.08,83.14,1800.0,55.336,55.3759,55.336,55.3759,1800.0
2013-09-23 12:30:00,83.11,83.11,83.08,83.08,800.0,55.356,55.356,55.336,55.336,800.0
2013-09-23 12:40:00,83.08,83.13,83.08,83.12,2200.0,55.336,55.3693,55.336,55.3626,2200.0
2013-09-23 12:50:00,83.09,83.11,83.09,83.11,900.0,55.3426,55.356,55.3426,55.356,900.0
2013-09-23 13:00:00,83.1,83.13,83.08,83.08,2700.0,55.3493,55.3693,55.336,55.336,2700.0
2013-09-23 13:10:00,83.07,83.08,83.07,83.08,1200.0,55.3293,55.336,55.3293,55.336,1200.0
2013-09-23 13:20:00,83.08,83.08,83.06,83.07,16200.0,55.336,55.336,55.3227,55.3293,16200.0
2013-09-23 13:30:00,83.07,83.09,83.05,83.05,10500.0,55.3293,55.3426,55.316,55.316,10500.0
2013-09-23 13:40:00,83.08,83.08,83.04,83.08,15700.0,55.336,55.336,55.3093,55.336,15700.0
2013-09-23 13:50:00,83.09,83.1,83.05,83.05,5000.0,55.3426,55.3493,55.316,55.316,5000.0
2013-09-23 14:00:00,83.05,83.07,83.0,83.03,9000.0,55.316,55.3293,55.2827,55.3027,9000.0
2013-09-23 14:10:00,83.02,83.06,82.99,83.04,2200.0,55.296,55.3227,55.276,55.3093,2200.0
2013-09-23 14:20:00,82.99,83.04,82.99,83.04,400.0,55.276,55.3093,55.276,55.3093,400.0
2013-09-23 14:30:00,83.06,83.06,83.01,83.01,800.0,55.3227,55.3227,55.2893,55.2893,800.0
2013-09-23 14:40:00,83.06,83.06,83.0,83.04,800.0,55.3227,55.3227,55.2827,55.3093,800.0
2013-09-23 14:50:00,83.0,83.06,83.0,83.02,2500.0,55.2827,55.3227,55.2827,55.296,2500.0
2013-09-23 15:00:00,83.01,83.12,83.01,83.09,2300.0,55.2893,55.3626,55.2893,55.3426,2300.0
2013-09-23 15:10:00,83.09,83.12,83.05,83.08,11800.0,55.3426,55.3626,55.316,55.336,11800.0
2013-09-23 15:20:00,83.12,83.12,83.07,83.11,14500.0,55.3626,55.3626,55.3293,55.356,14500.0
2013-09-23 15:30:00,83.09,83.14,83.07,83.08,3000.0,55.3426,55.3759,55.3293,55.336,3000.0
2013-09-23 15:40:00,83.12,83.16,83.07,83.1,2200.0,55.3626,55.3893,55.3293,55.3493,2200.0
2013-09-23 15:50:00,83.11,83.16,83.1,83.15,10800.0,55.356,55.3893,55.3493,55.3826,10800.0
2013-09-24 09:30:00,83.19,83.22,83.15,83.15,13900.0,55.4092,55.4292,55.3826,55.3826,13900.0
2013-09-24 09:40:00,83.16,83.23,83.16,83.23,2200.0,55.3893,55.4359,55.3893,55.4359,2200.0
2013-09-24 09:50:00,83.2,83.2,83.2,83.2,200.0,55.4159,55.4159,55.4159,55.4159,200.0
2013-09-24 10:00:00,83.23,83.27,83.2,83.23,1800.0,55.4359,55.4625,55.4159,55.4359,1800.0
2013-09-24 10:10:00,83.25,83.25,83.16,83.24,4100.0,55.4492,55.4492,55.3893,55.4425,4100.0
2013-09-24 10:20:00,83.21,83.3,83.21,83.23,2700.0,55.4226,55.4825,55.4226,55.4359,2700.0
2013-09-24 10:30:00,83.25,83.29,83.2,83.25,2200.0,55.4492,55.4758,55.4159,55.4492,2200.0
2013-09-24 10:40:00,83.27,83.3,83.23,83.3,1900.0,55.4625,55.4825,55.4359,55.4825,1900.0
2013-09-24 10:50:00,83.25,83.3,83.25,83.3,1100.0,55.4492,55.4825,55.4492,55.4825,1100.0
2013-09-24 11:00:00,83.24,83.3,83.22,83.26,5300.0,55.4425,55.4825,55.4292,55.4559,5300.0
2013-09-24 11:10:00,83.29,83.29,83.21,83.24,2400.0,55.4758,55.4758,55.4226,55.4425,2400.0
2013-09-24 11:20:00,83.22,83.28,83.22,83.23,1300.0,55.4292,55.4692,55.4292,55.4359,1300.0
2013-09-24 11:30:00,83.31,83.34,83.23,83.34,3400.0,55.4892,55.5091,55.4359,55.5091,3400.0
2013-09-24 11:40:00,83.35,83.35,83.3,83.31,1100.0,55.5158,55.5158,55.4825,55.4892,1100.0
2013-09-24 11:50:00,83.31,83.35,83.29,83.35,10200.0,55.4892,55.5158,55.4758,55.5158,10200.0
2013-09-24 12:00:00,83.37,83.39,83.31,83.33,1900.0,55.5291,55.5424,55.4892,55.5025,1900.0
2013-09-24 12:10:00,83.34,83.35,83.31,83.35,600.0,55.5091,55.5158,55.4892,55.5158,600.0
2013-09-24 12:20:00,83.33,83.34,83.33,83.34,400.0,55.5025,55.5091,55.5025,55.5091,400.0
2013-09-24 12:30:00,83.4,83.4,83.35,83.35,300.0,55.5491,55.5491,55.5158,55.5158,300.0
2013-09-24 12:40:00,83.41,83.47,83.35,83.42,338700.0,55.5558,55.5957,55.5158,55.5624,338700.0
2013-09-24 12:50:00,83.42,83.45,83.4,83.45,6400.0,55.5624,55.5824,55.5491,55.5824,6400.0
2013-09-24 13:00:00,83.45,83.5,83.41,83.5,3200.0,55.5824,55.6157,55.5558,55.6157,3200.0
2013-09-24 13:10:00,83.5,83.5,83.47,83.47,200.0,55.6157,55.6157,55.5957,55.5957,200.0
2013-09-24 13:20:00,83.52,83.52,83.46,83.46,700.0,55.629,55.629,55.5891,55.5891,700.0
2013-09-24 13:30:00,83.51,83.51,83.46,83.51,4600.0,55.6224,55.6224,55.5891,55.6224,4600.0
2013-09-24 13:40:00,83.49,83.49,83.45,83.48,5000.0,55.6091,55.6091,55.5824,55.6024,5000.0
2013-09-24 13:50:00,83.48,83.48,83.45,83.47,11800.0,55.6024,55.6024,55.5824,55.5957,11800.0
2013-09-24 14:00:00,83.45,83.49,83.45,83.49,2000.0,55.5824,55.6091,55.5824,55.6091,2000.0
2013-09-24 14:10:00,83.49,83.5,83.46,83.5,1800.0,55.6091,55.6157,55.5891,55.6157,1800.0
2013-09-24 14:20:00,83.45,83.5,83.45,83.5,1100.0,55.5824,55.6157,55.5824,55.6157,1100.0
2013-09-24 14:30:00,83.52,83.52,83.52,83.52,700.0,55.629,55.629,55.629,55.629,700.0
2013-09-24 14:40:00,83.47,83.48,83.45,83.47,1600.0,55.5957,55.6024,55.5824,55.5957,1600.0
2013-09-24 14:50:00,83.45,83.49,83.45,83.46,1200.0,55.5824,55.6091,55.5824,55.5891,1200.0
2013-09-24 15:00:00,83.45,83.49,83.45,83.46,28900.0,55.5824,55.6091,55.5824,55.5891,28900.0
2013-09-24 15:10:00,83.49,83.49,83.45,83.49,1400.0,55.6091,55.6091,55.5824,55.6091,1400.0
2013-09-24 15:20:00,83.48,83.48,83.45,83.45,1700.0,55.6024,55.6024,55.5824,55.5824,1700.0
2013-09-24 15:30:00,83.46,83.46,83.45,83.45,6600.0,55.5891,55.5891,55.5824,55.5824,6600.0
2013-09-24 15:40:00,83.45,83.47,83.45,83.46,2900.0,55.5824,55.5957,55.5824,55.5891,2900.0
2013-09-24 15:50:00,83.48,83.48,83.43,83.43,6900.0,55.6024,55.6024,55.5691,55.5691,6900.0
2013-09-25 09:30:00,83.4,83.43,83.4,83.41,5400.0,55.5491,55.5691,55.5491,55.5558,5400.0
2013-09-25 09:40:00,83.43,83.46,83.42,83.46,8700.0,55.5691,55.5891,55.5624,55.5891,8700.0
2013-09-25 09:50:00,83.45,83.51,83.45,83.46,17200.0,55.5824,55.6224,55.5824,55.5891,17200.0
2013-09-25 10:00:00,83.45,83.47,83.45,83.47,2500.0,55.5824,55.5957,55.5824,55.5957,2500.0
2013-09-25 10:10:00,83.45,83.5,83.45,83.5,8500.0,55.5824,55.6157,55.5824,55.6157,8500.0
2013-09-25 10:20:00,83.51,83.55,83.49,83.55,400.0,55.6224,55.649,55.6091,55.649,400.0
2013-09-25 10:30:00,83.51,83.51,83.47,83.5,2900.0,55.6224,55.6224,55.5957,55.6157,2900.0
2013-09-25 10:40:00,83.5,83.52,83.5,83.52,2800.0,55.6157,55.629,55.6157,55.629,2800.0
2013-09-25 10:50:00,83.49,83.52,83.47,83.52,700.0,55.6091,55.629,55.5957,55.629,700.0
2013-09-25 11:00:00,83.52,83.53,83.45,83.48,4200.0,55.629,55.6357,55.5824,55.6024,4200.0
2013-09-25 11:10:00,83.5,83.5,83.44,83.49,2400.0,55.6157,55.6157,55.5758,55.6091,2400.0
2013-09-25 11:20:00,83.54,83.57,83.54,83.57,1200.0,55.6424,55.6623,55.6424,55.6623,1200.0
2013-09-25 11:30:00,83.55,83.55,83.55,83.55,700.0,55.649,55.649,55.649,55.649,700.0
2013-09-25 11:40:00,83.55,83.55,83.49,83.49,2000.0,55.649,55.649,55.6091,55.6091,2000.0
2013-09-25 11:50:00,83.5,83.57,83.49,83.5,5900.0,55.6157,55.6623,55.6091,55.6157,5900.0
2013-09-25 12:00:00,83.49,83.56,83.49,83.5,400.0,55.6091,55.6557,55.6091,55.6157,400.0
2013-09-25 12:10:00,83.49,83.53,83.49,83.5,600.0,55.6091,55.6357,55.6091,55.6157,600.0
2013-09-25 12:20:00,83.56,83.56,83.51,83.53,14000.0,55.6557,55.6557,55.6224,55.6357,14000.0
2013-09-25 12:30:00,83.53,83.53,83.52,83.52,3500.0,55.6357,55.6357,55.629,55.629,3500.0
2013-09-25 12:40:00,83.54,83.55,83.54,83.55,2200.0,55.6424,55.649,55.6424,55.649,2200.0
2013-09-25 12:50:00,83.54,83.55,83.54,83.54,1300.0,55.6424,55.649,55.6424,55.6424,1300.0
2013-09-25 13:00:00,83.5,83.54,83.5,83.54,800.0,55.6157,55.6424,55.6157,55.6424,800.0
2013-09-25 13:10:00,83.51,83.51,83.48,83.48,9600.0,55.6224,55.6224,55.6024,55.6024,9600.0
2013-09-25 13:20:00,83.47,83.52,83.46,83.52,4300.0,55.5957,55.629,55.5891,55.629,4300.0
2013-09-25 13:30:00,83.48,83.56,83.48,83.56,4500.0,55.6024,55.6557,55.6024,55.6557,4500.0
2013-09-25 13:40:00,83.57,83.6,83.5,83.56,4200.0,55.6623,55.6823,55.6157,55.6557,4200.0
2013-09-25 13:50:00,83.52,83.6,83.52,83.58,1300.0,55.629,55.6823,55.629,55.669,1300.0
2013-09-25 14:00:00,83.6,83.6,83.52,83.6,5100.0,55.6823,55.6823,55.629,55.6823,5100.0
2013-09-25 14:10:00,83.55,83.6,83.52,83.59,2300.0,55.649,55.6823,55.629,55.6757,2300.0
2013-09-25 14:20:00,83.57,83.6,83.52,83.56,4100.0,55.6623,55.6823,55.629,55.6557,4100.0
2013-09-25 14:30:00,83.58,83.63,83.58,83.58,1200.0,55.669,55.7023,55.669,55.669,1200.0
2013-09-25 14:40:00,83.57,83.57,83.56,83.57,900.0,55.6623,55.6623,55.6557,55.6623,900.0
2013-09-25 14:50:00,83.56,83.66,83.56,83.59,5600.0,55.6557,55.7223,55.6557,55.6757,5600.0
2013-09-25 15:00:00,83.67,83.68,83.59,83.65,6800.0,55.7289,55.7356,55.6757,55.7156,6800.0
2013-09-25 15:10:00,83.64,83.67,83.6,83.63,4900.0,55.709,55.7289,55.6823,55.7023,4900.0
2013-09-25 15:20:00,83.62,83.66,83.55,83.66,2500.0,55.6956,55.7223,55.649,55.7223,2500.0
2013-09-25 15:30:00,83.64,83.66,83.56,83.62,3200.0,55.709,55.7223,55.6557,55.6956,3200.0
2013-09-25 15:40:00,83.64,83.67,83.59,83.65,7800.0,55.709,55.7289,55.6757,55.7156,7800.0
2013-09-25 15:50:00,83.65,83.67,83.56,83.65,900.0,55.7156,55.7289,55.6557,55.7156,900.0
2013-09-26 09:30:00,83.45,83.55,83.45,83.46,6200.0,55.5824,55.649,55.5824,55.5891,6200.0
2013-09-26 09:40:00,83.49,83.53,83.48,83.48,11900.0,55.6091,55.6357,55.6024,55.6024,11900.0
2013-09-26 09:50:00,83.45,83.52,83.45,83.47,2800.0,55.5824,55.629,55.5824,55.5957,2800.0
2013-09-26 10:00:00,83.51,83.52,83.47,83.47,2300.0,55.6224,55.629,55.5957,55.5957,2300.0
2013-09-26 10:10:00,83.48,83.49,83.45,83.45,900.0,55.6024,55.6091,55.5824,55.5824,900.0
2013-09-26 10:20:00,83.54,83.54,83.46,83.51,700.0,55.6424,55.6424,55.5891,55.6224,700.0
2013-09-26 10:30:00,83.51,83.51,83.51,83.51,0.0,55.6224,55.6224,55.6224,55.6224,0.0
2013-09-26 10:40:00,83.48,83.58,83.45,83.58,1800.0,55.6024,55.669,55.5824,55.669,1800.0
2013-09-26 10:50:00,83.5,83.59,83.5,83.53,1100.0,55.6157,55.6757,55.6157,55.6357,1100.0
2013-09-26 11:00:00,83.5,83.59,83.5,83.59,1600.0,55.6157,55.6757,55.6157,55.6757,1600.0
2013-09-26 11:10:00,83.55,83.59,83.55,83.59,1600.0,55.649,55.6757,55.649,55.6757,1600.0
2013-09-26 11:20:00,83.59,83.59,83.5,83.55,600.0,55.6757,55.6757,55.6157,55.649,600.0
2013-09-26 11:30:00,83.51,83.55,83.5,83.5,1100.0,55.6224,55.649,55.6157,55.6157,1100.0
2013-09-26 11:40:00,83.5,83.55,83.49,83.52,21200.0,55.6157,55.649,55.6091,55.629,21200.0
2013-09-26 11:50:00,83.51,83.54,83.49,83.5,1800.0,55.6224,55.6424,55.6091,55.6157,1800.0
2013-09-26 12:00:00,83.49,83.5,83.49,83.49,3400.0,55.6091,55.6157,55.6091,55.6091,3400.0
2013-09-26 12:10:00,83.46,83.47,83.46,83.47,1300.0,55.5891,55.5957,55.5891,55.5957,1300.0
2013-09-26 12:20:00,83.52,83.56,83.47,83.55,1000.0,55.629,55.6557,55.5957,55.649,1000.0
2013-09-26 12:30:00,83.56,83.56,83.5,83.5,5400.0,55.6557,55.6557,55.6157,55.6157,5400.0
2013-09-26 12:40:00,83.5,83.53,83.5,83.52,3300.0,55.6157,55.6357,55.6157,55.629,3300.0
2013-09-26 12:50:00,83.51,83.55,83.51,83.54,900.0,55.6224,55.649,55.6224,55.6424,900.0
2013-09-26 13:00:00,83.55,83.55,83.48,83.51,2900.0,55.649,55.649,55.6024,55.6224,2900.0
2013-09-26 13:10:00,83.5,83.52,83.48,83.52,700.0,55.6157,55.629,55.6024,55.629,700.0
2013-09-26 13:20:00,83.49,83.51,83.47,83.5,1100.0,55.6091,55.6224,55.5957,55.6157,1100.0
2013-09-26 13:30:00,83.51,83.56,83.47,83.49,1800.0,55.6224,55.6557,55.5957,55.6091,1800.0
2013-09-26 13:40:00,83.53,83.59,83.49,83.52,3600.0,55.6357,55.6757,55.6091,55.629,3600.0
2013-09-26 13:50:00,83.49,83.54,83.47,83.47,8100.0,55.6091,55.6424,55.5957,55.5957,8100.0
2013-09-26 14:00:00,83.51,83.54,83.5,83.52,8900.0,55.6224,55.6424,55.6157,55.629,8900.0
2013-09-26 14:10:00,83.53,83.53,83.47,83.48,5500.0,55.6357,55.6357,55.5957,55.6024,5500.0
2013-09-26 14:20:00,83.51,83.51,83.48,83.48,12600.0,55.6224,55.6224,55.6024,55.6024,12600.0
2013-09-26 14:30:00,83.5,83.51,83.48,83.5,3900.0,55.6157,55.6224,55.6024,55.6157,3900.0
2013-09-26 14:40:00,83.49,83.49,83.49,83.49,1400.0,55.6091,55.6091,55.6091,55.6091,1400.0
2013-09-26 14:50:00,83.48,83.55,83.48,83.5,1200.0,55.6024,55.649,55.6024,55.6157,1200.0
2013-09-26 15:00:00,83.52,83.54,83.5,83.5,6400.0,55.629,55.6424,55.6157,55.6157,6400.0
2013-09-26 15:10:00,83.53,83.54,83.5,83.51,5900.0,55.6357,55.6424,55.6157,55.6224,5900.0
2013-09-26 15:20:00,83.51,83.54,83.5,83.52,2900.0,55.6224,55.6424,55.6157,55.629,2900.0
2013-09-26 15:30:00,83.51,83.53,83.5,83.5,3200.0,55.6224,55.6357,55.6157,55.6157,3200.0
2013-09-26 15:40:00,83.52,83.54,83.48,83.51,5300.0,55.629,55.6424,55.6024,55.6224,5300.0
2013-09-26 15:50:00,83.48,83.54,83.47,83.53,4300.0,55.6024,55.6424,55.5957,55.6357,4300.0
2013-09-27 09:30:00,83.49,83.49,83.4,83.41,3400.0,55.6091,55.6091,55.5491,55.5558,3400.0
2013-09-27 09:40:00,83.5,83.5,83.49,83.49,500.0,55.6157,55.6157,55.6091,55.6091,500.0
2013-09-27 09:50:00,83.5,83.5,83.48,83.48,10400.0,55.6157,55.6157,55.6024,55.6024,10400.0
2013-09-27 10:00:00,83.55,83.6,83.49,83.59,8700.0,55.649,55.6823,55.6091,55.6757,8700.0
2013-09-27 10:10:00,83.59,83.62,83.59,83.62,1500.0,55.6757,55.6956,55.6757,55.6956,1500.0
2013-09-27 10:20:00,83.55,83.62,83.51,83.51,3700.0,55.649,55.6956,55.6224,55.6224,3700.0
2013-09-27 10:30:00,83.5,83.59,83.5,83.57,1300.0,55.6157,55.6757,55.6157,55.6623,1300.0
2013-09-27 10:40:00,83.57,83.57,83.52,83.52,900.0,55.6623,55.6623,55.629,55.629,900.0
2013-09-27 10:50:00,83.52,83.52,83.5,83.5,800.0,55.629,55.629,55.6157,55.6157,800.0
2013-09-27 11:00:00,83.54,83.54,83.5,83.5,1200.0,55.6424,55.6424,55.6157,55.6157,1200.0
2013-09-27 11:10:00,83.51,83.51,83.5,83.5,1400.0,55.6224,55.6224,55.6157,55.6157,1400.0
2013-09-27 11:20:00,83.56,83.57,83.52,83.52,1300.0,55.6557,55.6623,55.629,55.629,1300.0
2013-09-27 11:30:00,83.55,83.57,83.55,83.56,1200.0,55.649,55.6623,55.649,55.6557,1200.0
2013-09-27 11:40:00,83.62,83.62,83.54,83.57,2500.0,55.6956,55.6956,55.6424,55.6623,2500.0
2013-09-27 11:50:00,83.59,83.6,83.56,83.6,1600.0,55.6757,55.6823,55.6557,55.6823,1600.0
2013-09-27 12:00:00,83.56,83.59,83.55,83.55,2000.0,55.6557,55.6757,55.649,55.649,2000.0
2013-09-27 12:10:00,83.53,83.57,83.53,83.56,700.0,55.6357,55.6623,55.6357,55.6557,700.0
2013-09-27 12:20:00,83.55,83.57,83.55,83.57,500.0,55.649,55.6623,55.649,55.6623,500.0
2013-09-27 12:30:00,83.53,83.56,83.53,83.56,1100.0,55.6357,55.6557,55.6357,55.6557,1100.0
2013-09-27 12:40:00,83.51,83.56,83.51,83.55,1300.0,55.6224,55.6557,55.6224,55.649,1300.0
2013-09-27 12:50:00,83.51,83.56,83.51,83.56,900.0,55.6224,55.6557,55.6224,55.6557,900.0
2013-09-27 13:00:00,83.5,83.5,83.5,83.5,100.0,55.6157,55.6157,55.6157,55.6157,100.0
2013-09-27 13:10:00,83.53,83.55,83.5,83.55,7100.0,55.6357,55.649,55.6157,55.649,7100.0
2013-09-27 13:20:00,83.55,83.55,83.54,83.54,400.0,55.649,55.649,55.6424,55.6424,400.0
2013-09-27 13:30:00,83.53,83.61,83.53,83.57,2000.0,55.6357,55.689,55.6357,55.6623,2000.0
2013-09-27 13:40:00,83.57,83.62,83.54,83.54,9200.0,55.6623,55.6956,55.6424,55.6424,9200.0
2013-09-27 13:50:00,83.6,83.6,83.59,83.6,1100.0,55.6823,55.6823,55.6757,55.6823,1100.0
2013-09-27 14:00:00,83.59,83.6,83.55,83.55,400.0,55.6757,55.6823,55.649,55.649,400.0
2013-09-27 14:10:00,83.56,83.59,83.56,83.59,2700.0,55.6557,55.6757,55.6557,55.6757,2700.0
2013-09-27 14:20:00,83.58,83.59,83.54,83.58,26300.0,55.669,55.6757,55.6424,55.669,26300.0
2013-09-27 14:30:00,83.58,83.6,83.55,83.6,6100.0,55.669,55.6823,55.649,55.6823,6100.0
2013-09-27 14:40:00,83.59,83.59,83.58,83.58,3100.0,55.6757,55.6757,55.669,55.669,3100.0
2013-09-27 14:50:00,83.58,83.58,83.54,83.55,700.0,55.669,55.669,55.6424,55.649,700.0
2013-09-27 15:00:00,83.54,83.55,83.46,83.52,1700.0,55.6424,55.649,55.5891,55.629,1700.0
2013-09-27 15:10:00,83.51,83.53,83.46,83.53,13000.0,55.6224,55.6357,55.5891,55.6357,13000.0
2013-09-27 15:20:00,83.53,83.55,83.47,83.54,1600.0,55.6357,55.649,55.5957,55.6424,1600.0
2013-09-27 15:30:00,83.51,83.58,83.48,83.53,3400.0,55.6224,55.669,55.6024,55.6357,3400.0
2013-09-27 15:40:00,83.51,83.54,83.5,83.52,1900.0,55.6224,55.6424,55.6157,55.629,1900.0
2013-09-27 15:50:00,83.57,83.58,83.51,83.57,11300.0,55.6623,55.669,55.6224,55.6623,11300.0
2013-09-30 09:30:00,83.25,83.33,83.25,83.33,1400.0,55.5968,55.6502,55.5968,55.6502,1400.0
2013-09-30 09:40:00,83.33,83.33,83.33,83.33,0.0,55.6502,55.6502,55.6502,55.6502,0.0
2013-09-30 09:50:00,83.3,83.33,83.26,83.26,1800.0,55.6302,55.6502,55.6034,55.6034,1800.0
2013-09-30 10:00:00,83.31,83.31,83.23,83.24,12200.0,55.6368,55.6368,55.5834,55.5901,12200.0
2013-09-30 10:10:00,83.25,83.26,83.23,83.26,7900.0,55.5968,55.6034,55.5834,55.6034,7900.0
2013-09-30 10:20:00,83.25,83.27,83.14,83.2,4500.0,55.5968,55.6101,55.5233,55.5634,4500.0
2013-09-30 10:30:00,83.21,83.21,83.13,83.19,3000.0,55.5701,55.5701,55.5166,55.5567,3000.0
2013-09-30 10:40:00,83.17,83.2,83.14,83.15,1700.0,55.5433,55.5634,55.5233,55.53,1700.0
2013-09-30 10:50:00,83.2,83.2,83.2,83.2,300.0,55.5634,55.5634,55.5634,55.5634,300.0
2013-09-30 11:00:00,83.2,83.2,83.2,83.2,0.0,55.5634,55.5634,55.5634,55.5634,0.0
2013-09-30 11:10:00,83.26,83.26,83.19,83.25,2000.0,55.6034,55.6034,55.5567,55.5968,2000.0
2013-09-30 11:20:00,83.27,83.27,83.27,83.27,200.0,55.6101,55.6101,55.6101,55.6101,200.0
2013-09-30 11:30:00,83.22,83.22,83.22,83.22,600.0,55.5767,55.5767,55.5767,55.5767,600.0
2013-09-30 11:40:00,83.23,83.23,83.23,83.23,500.0,55.5834,55.5834,55.5834,55.5834,500.0
2013-09-30 11:50:00,83.22,83.22,83.22,83.22,200.0,55.5767,55.5767,55.5767,55.5767,200.0
2013-09-30 12:00:00,83.21,83.26,83.2,83.24,8900.0,55.5701,55.6034,55.5634,55.5901,8900.0
2013-09-30 12:10:00,83.24,83.25,83.24,83.24,15300.0,55.5901,55.5968,55.5901,55.5901,15300.0
2013-09-30 12:20:00,83.25,83.27,83.23,83.25,13000.0,55.5968,55.6101,55.5834,55.5968,13000.0
2013-09-30 12:30:00,83.25,83.27,83.18,83.21,6300.0,55.5968,55.6101,55.55,55.5701,6300.0
2013-09-30 12:40:00,83.19,83.28,83.18,83.2,29300.0,55.5567,55.6168,55.55,55.5634,29300.0
2013-09-30 12:50:00,83.2,83.2,83.2,83.2,500.0,55.5634,55.5634,55.5634,55.5634,500.0
2013-09-30 13:00:00,83.27,83.3,83.21,83.3,2400.0,55.6101,55.6302,55.5701,55.6302,2400.0
2013-09-30 13:10:00,83.22,83.29,83.21,83.21,5100.0,55.5767,55.6235,55.5701,55.5701,5100.0
2013-09-30 13:20:00,83.31,83.31,83.22,83.28,1600.0,55.6368,55.6368,55.5767,55.6168,1600.0
2013-09-30 13:30:00,83.2,83.29,83.19,83.29,4400.0,55.5634,55.6235,55.5567,55.6235,4400.0
2013-09-30 13:40:00,83.31,83.31,83.31,83.31,100.0,55.6368,55.6368,55.6368,55.6368,100.0
2013-09-30 13:50:00,83.3,83.32,83.23,83.32,2100.0,55.6302,55.6435,55.5834,55.6435,2100.0
2013-09-30 14:00:00,83.33,83.35,83.25,83.35,7700.0,55.6502,55.6635,55.5968,55.6635,7700.0
2013-09-30 14:10:00,83.33,83.36,83.32,83.32,2300.0,55.6502,55.6702,55.6435,55.6435,2300.0
2013-09-30 14:20:00,83.36,83.36,83.3,83.3,1500.0,55.6702,55.6702,55.6302,55.6302,1500.0
2013-09-30 14:30:00,83.36,83.36,83.3,83.33,1800.0,55.6702,55.6702,55.6302,55.6502,1800.0
2013-09-30 14:40:00,83.34,83.35,83.3,83.35,3400.0,55.6569,55.6635,55.6302,55.6635,3400.0
2013-09-30 14:50:00,83.33,83.4,83.33,83.34,900.0,55.6502,55.6969,55.6502,55.6569,900.0
2013-09-30 15:00:00,83.35,83.39,83.33,83.39,4400.0,55.6635,55.6903,55.6502,55.6903,4400.0
2013-09-30 15:10:00,83.4,83.4,83.33,83.33,2600.0,55.6969,55.6969,55.6502,55.6502,2600.0
2013-09-30 15:20:00,83.37,83.37,83.33,83.33,600.0,55.6769,55.6769,55.6502,55.6502,600.0
2013-09-30 15:30:00,83.34,83.39,83.34,83.37,2700.0,55.6569,55.6903,55.6569,55.6769,2700.0
2013-09-30 15:40:00,83.36,83.4,83.33,83.37,3200.0,55.6702,55.6969,55.6502,55.6769,3200.0
2013-09-30 15:50:00,83.41,83.44,83.38,83.38,5500.0,55.7036,55.7237,55.6836,55.6836,5500.0
2013-10-01 09:30:00,83.29,83.37,83.29,83.33,5900.0,55.6235,55.6769,55.6235,55.6502,5900.0
2013-10-01 09:40:00,83.33,83.33,83.33,83.33,0.0,55.6502,55.6502,55.6502,55.6502,0.0
2013-10-01 09:50:00,83.35,83.38,83.35,83.35,1000.0,55.6635,55.6836,55.6635,55.6635,1000.0
2013-10-01 10:00:00,83.33,83.38,83.32,83.38,5400.0,55.6502,55.6836,55.6435,55.6836,5400.0
2013-10-01 10:10:00,83.38,83.41,83.36,83.38,7500.0,55.6836,55.7036,55.6702,55.6836,7500.0
2013-10-01 10:20:00,83.38,83.39,83.32,83.32,6000.0,55.6836,55.6903,55.6435,55.6435,6000.0
2013-10-01 10:30:00,83.34,83.36,83.3,83.3,4500.0,55.6569,55.6702,55.6302,55.6302,4500.0
2013-10-01 10:40:00,83.29,83.37,83.27,83.32,23200.0,55.6235,55.6769,55.6101,55.6435,23200.0
2013-10-01 10:50:00,83.33,83.38,83.33,83.38,4900.0,55.6502,55.6836,55.6502,55.6836,4900.0
2013-10-01 11:00:00,83.38,83.43,83.36,83.43,10600.0,55.6836,55.717,55.6702,55.717,10600.0
2013-10-01 11:10:00,83.43,83.44,83.39,83.41,18500.0,55.717,55.7237,55.6903,55.7036,18500.0
2013-10-01 11:20:00,83.41,83.43,83.4,83.41,11500.0,55.7036,55.717,55.6969,55.7036,11500.0
2013-10-01 11:30:00,83.41,83.42,83.38,83.38,128500.0,55.7036,55.7103,55.6836,55.6836,128500.0
2013-10-01 11:40:00,83.38,83.38,83.37,83.37,5900.0,55.6836,55.6836,55.6769,55.6769,5900.0
2013-10-01 11:50:00,83.38,83.41,83.37,83.37,1000.0,55.6836,55.7036,55.6769,55.6769,1000.0
2013-10-01 12:00:00,83.38,83.38,83.38,83.38,100.0,55.6836,55.6836,55.6836,55.6836,100.0
2013-10-01 12:10:00,83.34,83.34,83.33,83.33,600.0,55.6569,55.6569,55.6502,55.6502,600.0
2013-10-01 12:20:00,83.38,83.4,83.34,83.34,5000.0,55.6836,55.6969,55.6569,55.6569,5000.0
2013-10-01 12:30:00,83.32,83.41,83.32,83.41,600.0,55.6435,55.7036,55.6435,55.7036,600.0
2013-10-01 12:40:00,83.4,83.4,83.37,83.37,600.0,55.6969,55.6969,55.6769,55.6769,600.0
2013-10-01 12:50:00,83.38,83.38,83.38,83.38,200.0,55.6836,55.6836,55.6836,55.6836,200.0
2013-10-01 13:00:00,83.4,83.4,83.35,83.4,2500.0,55.6969,55.6969,55.6635,55.6969,2500.0
2013-10-01 13:10:00,83.38,83.41,83.36,83.4,10800.0,55.6836,55.7036,55.6702,55.6969,10800.0
2013-10-01 13:20:00,83.4,83.4,83.35,83.39,5000.0,55.6969,55.6969,55.6635,55.6903,5000.0
2013-10-01 13:30:00,83.39,83.4,83.35,83.37,12700.0,55.6903,55.6969,55.6635,55.6769,12700.0
2013-10-01 13:40:00,83.37,83.39,83.35,83.37,6400.0,55.6769,55.6903,55.6635,55.6769,6400.0
2013-10-01 13:50:00,83.37,83.37,83.35,83.37,6200.0,55.6769,55.6769,55.6635,55.6769,6200.0
2013-10-01 14:00:00,83.37,83.37,83.35,83.36,34700.0,55.6769,55.6769,55.6635,55.6702,34700.0
2013-10-01 14:10:00,83.35,83.38,83.32,83.38,18600.0,55.6635,55.6836,55.6435,55.6836,18600.0
2013-10-01 14:20:00,83.38,83.38,83.3,83.38,8800.0,55.6836,55.6836,55.6302,55.6836,8800.0
2013-10-01 14:30:00,83.38,83.38,83.32,83.38,13300.0,55.6836,55.6836,55.6435,55.6836,13300.0
2013-10-01 14:40:00,83.36,83.39,83.34,83.38,9400.0,55.6702,55.6903,55.6569,55.6836,9400.0
2013-10-01 14:50:00,83.39,83.39,83.33,83.33,8100.0,55.6903,55.6903,55.6502,55.6502,8100.0
2013-10-01 15:00:00,83.38,83.39,83.33,83.36,13000.0,55.6836,55.6903,55.6502,55.6702,13000.0
2013-10-01 15:10:00,83.35,83.37,83.35,83.36,7900.0,55.6635,55.6769,55.6635,55.6702,7900.0
2013-10-01 15:20:00,83.37,83.38,83.35,83.38,9800.0,55.6769,55.6836,55.6635,55.6836,9800.0
2013-10-01 15:30:00,83.38,83.39,83.35,83.39,9000.0,55.6836,55.6903,55.6635,55.6903,9000.0
2013-10-01 15:40:00,83.38,83.41,83.35,83.39,15500.0,55.6836,55.7036,55.6635,55.6903,15500.0
2013-10-01 15:50:00,83.39,83.42,83.38,83.42,16100.0,55.6903,55.7103,55.6836,55.7103,16100.0
2013-10-02 09:30:00,83.5,83.56,83.47,83.53,10300.0,55.7637,55.8038,55.7437,55.7838,10300.0
2013-10-02 09:40:00,83.57,83.57,83.51,83.51,900.0,55.8105,55.8105,55.7704,55.7704,900.0
2013-10-02 09:50:00,83.6,83.64,83.6,83.61,3100.0,55.8305,55.8572,55.8305,55.8372,3100.0
2013-10-02 10:00:00,83.64,83.66,83.6,83.66,1200.0,55.8572,55.8706,55.8305,55.8706,1200.0
2013-10-02 10:10:00,83.64,83.66,83.57,83.65,1700.0,55.8572,55.8706,55.8105,55.8639,1700.0
2013-10-02 10:20:00,83.65,83.67,83.62,83.65,2500.0,55.8639,55.8773,55.8439,55.8639,2500.0
2013-10-02 10:30:00,83.64,83.67,83.63,83.66,5200.0,55.8572,55.8773,55.8505,55.8706,5200.0
2013-10-02 10:40:00,83.65,83.65,83.6,83.62,6400.0,55.8639,55.8639,55.8305,55.8439,6400.0
2013-10-02 10:50:00,83.65,83.66,83.62,83.62,12000.0,55.8639,55.8706,55.8439,55.8439,12000.0
2013-10-02 11:00:00,83.63,83.65,83.62,83.63,1100.0,55.8505,55.8639,55.8439,55.8505,1100.0
2013-10-02 11:10:00,83.65,83.65,83.63,83.64,1600.0,55.8639,55.8639,55.8505,55.8572,1600.0
2013-10-02 11:20:00,83.62,83.63,83.62,83.62,500.0,55.8439,55.8505,55.8439,55.8439,500.0
2013-10-02 11:30:00,83.63,83.65,83.62,83.63,3800.0,55.8505,55.8639,55.8439,55.8505,3800.0
2013-10-02 11:40:00,83.65,83.65,83.62,83.62,500.0,55.8639,55.8639,55.8439,55.8439,500.0
2013-10-02 11:50:00,83.62,83.65,83.62,83.62,2400.0,55.8439,55.8639,55.8439,55.8439,2400.0
2013-10-02 12:00:00,83.64,83.64,83.62,83.62,300.0,55.8572,55.8572,55.8439,55.8439,300.0
2013-10-02 12:10:00,83.65,83.65,83.62,83.62,4500.0,55.8639,55.8639,55.8439,55.8439,4500.0
2013-10-02 12:20:00,83.65,83.65,83.62,83.62,500.0,55.8639,55.8639,55.8439,55.8439,500.0
2013-10-02 12:30:00,83.62,83.62,83.58,83.62,3300.0,55.8439,55.8439,55.8171,55.8439,3300.0
2013-10-02 12:40:00,83.65,83.65,83.62,83.62,1700.0,55.8639,55.8639,55.8439,55.8439,1700.0
2013-10-02 12:50:00,83.57,83.58,83.57,83.58,500.0,55.8105,55.8171,55.8105,55.8171,500.0
2013-10-02 13:00:00,83.57,83.63,83.46,83.59,8900.0,55.8105,55.8505,55.737,55.8238,8900.0
2013-10-02 13:10:00,83.56,83.64,83.54,83.57,2100.0,55.8038,55.8572,55.7904,55.8105,2100.0
2013-10-02 13:20:00,83.58,83.59,83.54,83.58,1100.0,55.8171,55.8238,55.7904,55.8171,1100.0
2013-10-02 13:30:00,83.55,83.63,83.53,83.53,4400.0,55.7971,55.8505,55.7838,55.7838,4400.0
2013-10-02 13:40:00,83.53,83.57,83.53,83.55,1600.0,55.7838,55.8105,55.7838,55.7971,1600.0
2013-10-02 13:50:00,83.52,83.57,83.52,83.55,2000.0,55.7771,55.8105,55.7771,55.7971,2000.0
2013-10-02 14:00:00,83.56,83.56,83.53,83.54,700.0,55.8038,55.8038,55.7838,55.7904,700.0
2013-10-02 14:10:00,83.57,83.58,83.52,83.56,3400.0,55.8105,55.8171,55.7771,55.8038,3400.0
2013-10-02 14:20:00,83.56,83.58,83.55,83.57,5000.0,55.8038,55.8171,55.7971,55.8105,5000.0
2013-10-02 14:30:00,83.56,83.59,83.56,83.58,6400.0,55.8038,55.8238,55.8038,55.8171,6400.0
2013-10-02 14:40:00,83.58,83.58,83.55,83.56,2700.0,55.8171,55.8171,55.7971,55.8038,2700.0
2013-10-02 14:50:00,83.55,83.56,83.53,83.56,2700.0,55.7971,55.8038,55.7838,55.8038,2700.0
2013-10-02 15:00:00,83.56,83.56,83.55,83.55,800.0,55.8038,55.8038,55.7971,55.7971,800.0
2013-10-02 15:10:00,83.59,83.59,83.54,83.58,3100.0,55.8238,55.8238,55.7904,55.8171,3100.0
2013-10-02 15:20:00,83.6,83.62,83.57,83.57,3500.0,55.8305,55.8439,55.8105,55.8105,3500.0
2013-10-02 15:30:00,83.58,83.61,83.57,83.59,4200.0,55.8171,55.8372,55.8105,55.8238,4200.0
2013-10-02 15:40:00,83.59,83.61,83.57,83.58,5600.0,55.8238,55.8372,55.8105,55.8171,5600.0
2013-10-02 15:50:00,83.61,83.61,83.56,83.59,4700.0,55.8372,55.8372,55.8038,55.8238,4700.0
2013-10-03 09:30:00,83.61,83.61,83.57,83.57,6500.0,55.8372,55.8372,55.8105,55.8105,6500.0
2013-10-03 09:40:00,83.59,83.6,83.53,83.53,8100.0,55.8238,55.8305,55.7838,55.7838,8100.0
2013-10-03 09:50:00,83.56,83.59,83.56,83.59,2100.0,55.8038,55.8238,55.8038,55.8238,2100.0
2013-10-03 10:00:00,83.59,83.7,83.59,83.66,4900.0,55.8238,55.8973,55.8238,55.8706,4900.0
2013-10-03 10:10:00,83.66,83.68,83.64,83.68,7300.0,55.8706,55.8839,55.8572,55.8839,7300.0
2013-10-03 10:20:00,83.65,83.68,83.65,83.68,400.0,55.8639,55.8839,55.8639,55.8839,400.0
2013-10-03 10:30:00,83.68,83.7,83.68,83.7,700.0,55.8839,55.8973,55.8839,55.8973,700.0
2013-10-03 10:40:00,83.7,83.73,83.69,83.73,45100.0,55.8973,55.9173,55.8906,55.9173,45100.0
2013-10-03 10:50:00,83.7,83.71,83.66,83.69,1300.0,55.8973,55.904,55.8706,55.8906,1300.0
2013-10-03 11:00:00,83.71,83.73,83.71,83.72,800.0,55.904,55.9173,55.904,55.9106,800.0
2013-10-03 11:10:00,83.72,83.72,83.69,83.71,1800.0,55.9106,55.9106,55.8906,55.904,1800.0
2013-10-03 11:20:00,83.69,83.73,83.69,83.73,1300.0,55.8906,55.9173,55.8906,55.9173,1300.0
2013-10-03 11:30:00,83.72,83.73,83.71,83.72,1900.0,55.9106,55.9173,55.904,55.9106,1900.0
2013-10-03 11:40:00,83.71,83.74,83.71,83.73,24700.0,55.904,55.924,55.904,55.9173,24700.0
2013-10-03 11:50:00,83.73,83.73,83.69,83.72,2900.0,55.9173,55.9173,55.8906,55.9106,2900.0
2013-10-03 12:00:00,83.73,83.75,83.68,83.71,10500.0,55.9173,55.9307,55.8839,55.904,10500.0
2013-10-03 12:10:00,83.71,83.72,83.7,83.72,6100.0,55.904,55.9106,55.8973,55.9106,6100.0
2013-10-03 12:20:00,83.71,83.72,83.69,83.69,1100.0,55.904,55.9106,55.8906,55.8906,1100.0
2013-10-03 12:30:00,83.69,83.69,83.66,83.66,1900.0,55.8906,55.8906,55.8706,55.8706,1900.0
2013-10-03 12:40:00,83.67,83.69,83.65,83.65,2400.0,55.8773,55.8906,55.8639,55.8639,2400.0
2013-10-03 12:50:00,83.65,83.69,83.65,83.69,300.0,55.8639,55.8906,55.8639,55.8906,300.0
2013-10-03 13:00:00,83.67,83.69,83.67,83.67,2400.0,55.8773,55.8906,55.8773,55.8773,2400.0
2013-10-03 13:10:00,83.64,83.69,83.63,83.67,2600.0,55.8572,55.8906,55.8505,55.8773,2600.0
2013-10-03 13:20:00,83.65,83.68,83.62,83.64,1000.0,55.8639,55.8839,55.8439,55.8572,1000.0
2013-10-03 13:30:00,83.69,83.69,83.62,83.66,900.0,55.8906,55.8906,55.8439,55.8706,900.0
2013-10-03 13:40:00,83.67,83.67,83.66,83.66,400.0,55.8773,55.8773,55.8706,55.8706,400.0
2013-10-03 13:50:00,83.65,83.68,83.62,83.62,2500.0,55.8639,55.8839,55.8439,55.8439,2500.0
2013-10-03 14:00:00,83.62,83.63,83.6,83.63,1800.0,55.8439,55.8505,55.8305,55.8505,1800.0
2013-10-03 14:10:00,83.62,83.62,83.57,83.6,2400.0,55.8439,55.8439,55.8105,55.8305,2400.0
2013-10-03 14:20:00,83.61,83.63,83.61,83.61,6400.0,55.8372,55.8505,55.8372,55.8372,6400.0
2013-10-03 14:30:00,83.61,83.64,83.59,83.64,2800.0,55.8372,55.8572,55.8238,55.8572,2800.0
2013-10-03 14:40:00,83.62,83.64,83.59,83.59,1400.0,55.8439,55.8572,55.8238,55.8238,1400.0
2013-10-03 14:50:00,83.62,83.63,83.59,83.61,1100.0,55.8439,55.8505,55.8238,55.8372,1100.0
2013-10-03 15:00:00,83.59,83.61,83.58,83.6,2200.0,55.8238,55.8372,55.8171,55.8305,2200.0
2013-10-03 15:10:00,83.62,83.63,83.59,83.61,800.0,55.8439,55.8505,55.8238,55.8372,800.0
2013-10-03 15:20:00,83.6,83.62,83.59,83.62,900.0,55.8305,55.8439,55.8238,55.8439,900.0
2013-10-03 15:30:00,83.64,83.64,83.58,83.58,3900.0,55.8572,55.8572,55.8171,55.8171,3900.0
2013-10-03 15:40:00,83.58,83.6,83.57,83.58,5600.0,55.8171,55.8305,55.8105,55.8171,5600.0
2013-10-03 15:50:00,83.59,83.61,83.55,83.55,5500.0,55.8238,55.8372,55.7971,55.7971,5500.0
2013-10-04 09:30:00,83.5,83.55,83.46,83.48,6600.0,55.7637,55.7971,55.737,55.7504,6600.0
2013-10-04 09:40:00,83.54,83.54,83.38,83.38,3700.0,55.7904,55.7904,55.6836,55.6836,3700.0
2013-10-04 09:50:00,83.42,83.43,83.39,83.4,1900.0,55.7103,55.717,55.6903,55.6969,1900.0
2013-10-04 10:00:00,83.4,83.44,83.37,83.37,1300.0,55.6969,55.7237,55.6769,55.6769,1300.0
2013-10-04 10:10:00,83.44,83.45,83.37,83.45,8400.0,55.7237,55.7303,55.6769,55.7303,8400.0
2013-10-04 10:20:00,83.45,83.45,83.43,83.45,1800.0,55.7303,55.7303,55.717,55.7303,1800.0
2013-10-04 10:30:00,83.43,83.46,83.39,83.39,3100.0,55.717,55.737,55.6903,55.6903,3100.0
2013-10-04 10:40:00,83.38,83.46,83.38,83.46,900.0,55.6836,55.737,55.6836,55.737,900.0
2013-10-04 10:50:00,83.45,83.46,83.39,83.46,2200.0,55.7303,55.737,55.6903,55.737,2200.0
2013-10-04 11:00:00,83.46,83.46,83.41,83.45,2900.0,55.737,55.737,55.7036,55.7303,2900.0
2013-10-04 11:10:00,83.46,83.59,83.41,83.5,17700.0,55.737,55.8238,55.7036,55.7637,17700.0
2013-10-04 11:20:00,83.42,83.52,83.42,83.5,2600.0,55.7103,55.7771,55.7103,55.7637,2600.0
2013-10-04 11:30:00,83.43,83.53,83.43,83.43,2700.0,55.717,55.7838,55.717,55.717,2700.0
2013-10-04 11:40:00,83.5,83.51,83.47,83.47,2900.0,55.7637,55.7704,55.7437,55.7437,2900.0
2013-10-04 11:50:00,83.51,83.51,83.38,83.39,4200.0,55.7704,55.7704,55.6836,55.6903,4200.0
2013-10-04 12:00:00,83.38,83.48,83.38,83.47,1300.0,55.6836,55.7504,55.6836,55.7437,1300.0
2013-10-04 12:10:00,83.43,83.48,83.37,83.37,700.0,55.717,55.7504,55.6769,55.6769,700.0
2013-10-04 12:20:00,83.4,83.48,83.4,83.48,1300.0,55.6969,55.7504,55.6969,55.7504,1300.0
2013-10-04 12:30:00,83.38,83.47,83.37,83.37,2900.0,55.6836,55.7437,55.6769,55.6769,2900.0
2013-10-04 12:40:00,83.39,83.45,83.39,83.4,1400.0,55.6903,55.7303,55.6903,55.6969,1400.0
2013-10-04 12:50:00,83.38,83.38,83.38,83.38,100.0,55.6836,55.6836,55.6836,55.6836,100.0
2013-10-04 13:00:00,83.39,83.39,83.33,83.33,1600.0,55.6903,55.6903,55.6502,55.6502,1600.0
2013-10-04 13:10:00,83.33,83.35,83.31,83.34,800.0,55.6502,55.6635,55.6368,55.6569,800.0
2013-10-04 13:20:00,83.31,83.31,83.31,83.31,100.0,55.6368,55.6368,55.6368,55.6368,100.0
2013-10-04 13:30:00,83.35,83.35,83.35,83.35,100.0,55.6635,55.6635,55.6635,55.6635,100.0
2013-10-04 13:40:00,83.36,83.37,83.34,83.37,900.0,55.6702,55.6769,55.6569,55.6769,900.0
2013-10-04 13:50:00,83.37,83.41,83.36,83.37,29100.0,55.6769,55.7036,55.6702,55.6769,29100.0
2013-10-04 14:00:00,83.38,83.4,83.37,83.39,9400.0,55.6836,55.6969,55.6769,55.6903,9400.0
2013-10-04 14:10:00,83.37,83.38,83.35,83.36,6400.0,55.6769,55.6836,55.6635,55.6702,6400.0
2013-10-04 14:20:00,83.35,83.38,83.35,83.37,16500.0,55.6635,55.6836,55.6635,55.6769,16500.0
2013-10-04 14:30:00,83.38,83.38,83.37,83.37,7800.0,55.6836,55.6836,55.6769,55.6769,7800.0
2013-10-04 14:40:00,83.36,83.37,83.36,83.36,1300.0,55.6702,55.6769,55.6702,55.6702,1300.0
2013-10-04 14:50:00,83.35,83.38,83.35,83.37,8400.0,55.6635,55.6836,55.6635,55.6769,8400.0
2013-10-04 15:00:00,83.36,83.39,83.36,83.37,6500.0,55.6702,55.6903,55.6702,55.6769,6500.0
2013-10-04 15:10:00,83.38,83.39,83.35,83.36,10400.0,55.6836,55.6903,55.6635,55.6702,10400.0
2013-10-04 15:20:00,83.38,83.39,83.37,83.39,1200.0,55.6836,55.6903,55.6769,55.6903,1200.0
2013-10-04 15:30:00,83.36,83.42,83.35,83.38,2800.0,55.6702,55.7103,55.6635,55.6836,2800.0
2013-10-04 15:40:00,83.38,83.42,83.34,83.35,3700.0,55.6836,55.7103,55.6569,55.6635,3700.0
2013-10-04 15:50:00,83.36,83.42,83.35,83.42,3100.0,55.6702,55.7103,55.6635,55.7103,3100.0
2013-10-07 09:30:00,83.6,83.65,83.56,83.63,16800.0,55.8305,55.8639,55.8038,55.8505,16800.0
2013-10-07 09:40:00,83.63,83.65,83.55,83.65,5700.0,55.8505,55.8639,55.7971,55.8639,5700.0
2013-10-07 09:50:00,83.65,83.65,83.54,83.55,12000.0,55.8639,55.8639,55.7904,55.7971,12000.0
2013-10-07 10:00:00,83.54,83.56,83.52,83.53,24800.0,55.7904,55.8038,55.7771,55.7838,24800.0
2013-10-07 10:10:00,83.52,83.56,83.52,83.55,10300.0,55.7771,55.8038,55.7771,55.7971,10300.0
2013-10-07 10:20:00,83.55,83.58,83.54,83.58,5800.0,55.7971,55.8171,55.7904,55.8171,5800.0
2013-10-07 10:30:00,83.58,83.6,83.56,83.58,3600.0,55.8171,55.8305,55.8038,55.8171,3600.0
2013-10-07 10:40:00,83.58,83.62,83.58,83.6,5600.0,55.8171,55.8439,55.8171,55.8305,5600.0
2013-10-07 10:50:00,83.6,83.67,83.59,83.59,31200.0,55.8305,55.8773,55.8238,55.8238,31200.0
2013-10-07 11:00:00,83.64,83.66,83.61,83.61,9900.0,55.8572,55.8706,55.8372,55.8372,9900.0
2013-10-07 11:10:00,83.6,83.62,83.54,83.62,10500.0,55.8305,55.8439,55.7904,55.8439,10500.0
2013-10-07 11:20:00,83.62,83.62,83.59,83.61,7100.0,55.8439,55.8439,55.8238,55.8372,7100.0
2013-10-07 11:30:00,83.6,83.61,83.58,83.58,4200.0,55.8305,55.8372,55.8171,55.8171,4200.0
2013-10-07 11:40:00,83.6,83.63,83.58,83.63,22600.0,55.8305,55.8505,55.8171,55.8505,22600.0
2013-10-07 11:50:00,83.62,83.62,83.55,83.61,3600.0,55.8439,55.8439,55.7971,55.8372,3600.0
2013-10-07 12:00:00,83.62,83.63,83.56,83.62,8000.0,55.8439,55.8505,55.8038,55.8439,8000.0
2013-10-07 12:10:00,83.62,83.62,83.54,83.6,6400.0,55.8439,55.8439,55.7904,55.8305,6400.0
2013-10-07 12:20:00,83.6,83.6,83.55,83.6,3000.0,55.8305,55.8305,55.7971,55.8305,3000.0
2013-10-07 12:30:00,83.59,83.62,83.54,83.62,5300.0,55.8238,55.8439,55.7904,55.8439,5300.0
2013-10-07 12:40:00,83.6,83.61,83.57,83.59,6300.0,55.8305,55.8372,55.8105,55.8238,6300.0
2013-10-07 12:50:00,83.59,83.62,83.57,83.61,3400.0,55.8238,55.8439,55.8105,55.8372,3400.0
2013-10-07 13:00:00,83.6,83.64,83.57,83.64,6600.0,55.8305,55.8572,55.8105,55.8572,6600.0
2013-10-07 13:10:00,83.62,83.63,83.6,83.62,13000.0,55.8439,55.8505,55.8305,55.8439,13000.0
2013-10-07 13:20:00,83.53,83.64,83.53,83.62,6900.0,55.7838,55.8572,55.7838,55.8439,6900.0
2013-10-07 13:30:00,83.62,83.65,83.62,83.62,27900.0,55.8439,55.8639,55.8439,55.8439,27900.0
2013-10-07 13:40:00,83.62,83.65,83.57,83.61,8000.0,55.8439,55.8639,55.8105,55.8372,8000.0
2013-10-07 13:50:00,83.6,83.61,83.57,83.6,6000.0,55.8305,55.8372,55.8105,55.8305,6000.0
2013-10-07 14:00:00,83.6,83.62,83.56,83.62,15900.0,55.8305,55.8439,55.8038,55.8439,15900.0
2013-10-07 14:10:00,83.62,83.64,83.61,83.63,11600.0,55.8439,55.8572,55.8372,55.8505,11600.0
2013-10-07 14:20:00,83.63,83.63,83.63,83.63,6000.0,55.8505,55.8505,55.8505,55.8505,6000.0
2013-10-07 14:30:00,83.62,83.63,83.59,83.61,8400.0,55.8439,55.8505,55.8238,55.8372,8400.0
2013-10-07 14:40:00,83.59,83.6,83.58,83.58,19100.0,55.8238,55.8305,55.8171,55.8171,19100.0
2013-10-07 14:50:00,83.59,83.6,83.57,83.58,7000.0,55.8238,55.8305,55.8105,55.8171,7000.0
2013-10-07 15:00:00,83.58,83.59,83.57,83.59,11500.0,55.8171,55.8238,55.8105,55.8238,11500.0
2013-10-07 15:10:00,83.6,83.6,83.57,83.58,8800.0,55.8305,55.8305,55.8105,55.8171,8800.0
2013-10-07 15:20:00,83.58,83.61,83.57,83.59,17700.0,55.8171,55.8372,55.8105,55.8238,17700.0
2013-10-07 15:30:00,83.6,83.6,83.53,83.58,12000.0,55.8305,55.8305,55.7838,55.8171,12000.0
2013-10-07 15:40:00,83.58,83.6,83.54,83.58,12200.0,55.8171,55.8305,55.7904,55.8171,12200.0
2013-10-07 15:50:00,83.58,83.61,83.51,83.52,18400.0,55.8171,55.8372,55.7704,55.7771,18400.0
2013-10-08 09:30:00,83.48,83.61,83.48,83.51,4600.0,55.7504,55.8372,55.7504,55.7704,4600.0
2013-10-08 09:40:00,83.5,83.58,83.5,83.57,300.0,55.7637,55.8171,55.7637,55.8105,300.0
2013-10-08 09:50:00,83.51,83.61,83.5,83.61,500.0,55.7704,55.8372,55.7637,55.8372,500.0
2013-10-08 10:00:00,83.58,83.58,83.5,83.5,2400.0,55.8171,55.8171,55.7637,55.7637,2400.0
2013-10-08 10:10:00,83.54,83.54,83.52,83.52,1700.0,55.7904,55.7904,55.7771,55.7771,1700.0
2013-10-08 10:20:00,83.52,83.53,83.5,83.53,1800.0,55.7771,55.7838,55.7637,55.7838,1800.0
2013-10-08 10:30:00,83.53,83.57,83.53,83.55,1000.0,55.7838,55.8105,55.7838,55.7971,1000.0
2013-10-08 10:40:00,83.51,83.55,83.51,83.55,600.0,55.7704,55.7971,55.7704,55.7971,600.0
2013-10-08 10:50:00,83.56,83.57,83.52,83.52,1100.0,55.8038,55.8105,55.7771,55.7771,1100.0
2013-10-08 11:00:00,83.52,83.55,83.52,83.53,1500.0,55.7771,55.7971,55.7771,55.7838,1500.0
2013-10-08 11:10:00,83.55,83.55,83.52,83.54,600.0,55.7971,55.7971,55.7771,55.7904,600.0
2013-10-08 11:20:00,83.54,83.54,83.54,83.54,200.0,55.7904,55.7904,55.7904,55.7904,200.0
2013-10-08 11:30:00,83.54,83.6,83.54,83.6,3500.0,55.7904,55.8305,55.7904,55.8305,3500.0
2013-10-08 11:40:00,83.6,83.63,83.57,83.57,1800.0,55.8305,55.8505,55.8105,55.8105,1800.0
2013-10-08 11:50:00,83.6,83.6,83.52,83.53,2600.0,55.8305,55.8305,55.7771,55.7838,2600.0
2013-10-08 12:00:00,83.55,83.57,83.53,83.56,7400.0,55.7971,55.8105,55.7838,55.8038,7400.0
2013-10-08 12:10:00,83.53,83.56,83.52,83.54,3400.0,55.7838,55.8038,55.7771,55.7904,3400.0
2013-10-08 12:20:00,83.54,83.55,83.45,83.47,15000.0,55.7904,55.7971,55.7303,55.7437,15000.0
2013-10-08 12:30:00,83.47,83.54,83.47,83.51,3800.0,55.7437,55.7904,55.7437,55.7704,3800.0
2013-10-08 12:40:00,83.47,83.5,83.47,83.5,700.0,55.7437,55.7637,55.7437,55.7637,700.0
2013-10-08 12:50:00,83.5,83.52,83.5,83.5,1200.0,55.7637,55.7771,55.7637,55.7637,1200.0
2013-10-08 13:00:00,83.53,83.54,83.53,83.54,1400.0,55.7838,55.7904,55.7838,55.7904,1400.0
2013-10-08 13:10:00,83.53,83.54,83.52,83.52,1600.0,55.7838,55.7904,55.7771,55.7771,1600.0
2013-10-08 13:20:00,83.52,83.55,83.52,83.55,2300.0,55.7771,55.7971,55.7771,55.7971,2300.0
2013-10-08 13:30:00,83.55,83.55,83.55,83.55,600.0,55.7971,55.7971,55.7971,55.7971,600.0
2013-10-08 13:40:00,83.54,83.59,83.54,83.58,4200.0,55.7904,55.8238,55.7904,55.8171,4200.0
2013-10-08 13:50:00,83.58,83.64,83.57,83.6,34400.0,55.8171,55.8572,55.8105,55.8305,34400.0
2013-10-08 14:00:00,83.57,83.61,83.5,83.51,5100.0,55.8105,55.8372,55.7637,55.7704,5100.0
2013-10-08 14:10:00,83.51,83.58,83.51,83.58,1800.0,55.7704,55.8171,55.7704,55.8171,1800.0
2013-10-08 14:20:00,83.51,83.58,83.51,83.54,1800.0,55.7704,55.8171,55.7704,55.7904,1800.0
2013-10-08 14:30:00,83.54,83.56,83.51,83.51,1700.0,55.7904,55.8038,55.7704,55.7704,1700.0
2013-10-08 14:40:00,83.55,83.55,83.51,83.55,1400.0,55.7971,55.7971,55.7704,55.7971,1400.0
2013-10-08 14:50:00,83.51,83.56,83.51,83.53,3600.0,55.7704,55.8038,55.7704,55.7838,3600.0
2013-10-08 15:00:00,83.53,83.54,83.5,83.52,7200.0,55.7838,55.7904,55.7637,55.7771,7200.0
2013-10-08 15:10:00,83.51,83.54,83.5,83.52,1100.0,55.7704,55.7904,55.7637,55.7771,1100.0
2013-10-08 15:20:00,83.52,83.52,83.52,83.52,900.0,55.7771,55.7771,55.7771,55.7771,900.0
2013-10-08 15:30:00,83.52,83.54,83.5,83.51,2200.0,55.7771,55.7904,55.7637,55.7704,2200.0
2013-10-08 15:40:00,83.52,83.55,83.46,83.53,6800.0,55.7771,55.7971,55.737,55.7838,6800.0
2013-10-08 15:50:00,83.52,83.55,83.47,83.47,38400.0,55.7771,55.7971,55.7437,55.7437,38400.0
2013-10-09 09:30:00,83.54,83.62,83.54,83.62,4100.0,55.7904,55.8439,55.7904,55.8439,4100.0
2013-10-09 09:40:00,83.55,83.59,83.52,83.55,21000.0,55.7971,55.8238,55.7771,55.7971,21000.0
2013-10-09 09:50:00,83.55,83.56,83.55,83.56,2800.0,55.7971,55.8038,55.7971,55.8038,2800.0
2013-10-09 10:00:00,83.56,83.56,83.51,83.51,600.0,55.8038,55.8038,55.7704,55.7704,600.0
2013-10-09 10:10:00,83.54,83.55,83.49,83.49,900.0,55.7904,55.7971,55.757,55.757,900.0
2013-10-09 10:20:00,83.49,83.53,83.49,83.53,2500.0,55.757,55.7838,55.757,55.7838,2500.0
2013-10-09 10:30:00,83.5,83.51,83.5,83.51,2900.0,55.7637,55.7704,55.7637,55.7704,2900.0
2013-10-09 10:40:00,83.51,83.52,83.51,83.51,2300.0,55.7704,55.7771,55.7704,55.7704,2300.0
2013-10-09 10:50:00,83.51,83.52,83.49,83.49,1500.0,55.7704,55.7771,55.757,55.757,1500.0
2013-10-09 11:00:00,83.5,83.52,83.5,83.51,10000.0,55.7637,55.7771,55.7637,55.7704,10000.0
2013-10-09 11:10:00,83.5,83.51,83.5,83.51,7500.0,55.7637,55.7704,55.7637,55.7704,7500.0
2013-10-09 11:20:00,83.51,83.52,83.5,83.52,32300.0,55.7704,55.7771,55.7637,55.7771,32300.0
2013-10-09 11:30:00,83.52,83.52,83.5,83.5,1700.0,55.7771,55.7771,55.7637,55.7637,1700.0
2013-10-09 11:40:00,83.52,83.52,83.46,83.46,2400.0,55.7771,55.7771,55.737,55.737,2400.0
2013-10-09 11:50:00,83.47,83.5,83.47,83.49,2200.0,55.7437,55.7637,55.7437,55.757,2200.0
2013-10-09 12:00:00,83.5,83.5,83.47,83.48,1800.0,55.7637,55.7637,55.7437,55.7504,1800.0
2013-10-09 12:10:00,83.47,83.47,83.46,83.46,1400.0,55.7437,55.7437,55.737,55.737,1400.0
2013-10-09 12:20:00,83.44,83.48,83.44,83.47,2200.0,55.7237,55.7504,55.7237,55.7437,2200.0
2013-10-09 12:30:00,83.43,83.43,83.41,83.41,200.0,55.717,55.717,55.7036,55.7036,200.0
2013-10-09 12:40:00,83.41,83.48,83.41,83.48,500.0,55.7036,55.7504,55.7036,55.7504,500.0
2013-10-09 12:50:00,83.42,83.48,83.41,83.41,2200.0,55.7103,55.7504,55.7036,55.7036,2200.0
2013-10-09 13:00:00,83.42,83.45,83.42,83.44,1200.0,55.7103,55.7303,55.7103,55.7237,1200.0
2013-10-09 13:10:00,83.49,83.49,83.46,83.46,1800.0,55.757,55.757,55.737,55.737,1800.0
2013-10-09 13:20:00,83.46,83.49,83.41,83.41,2400.0,55.737,55.757,55.7036,55.7036,2400.0
2013-10-09 13:30:00,83.42,83.45,83.42,83.42,2600.0,55.7103,55.7303,55.7103,55.7103,2600.0
2013-10-09 13:40:00,83.43,83.46,83.43,83.44,400.0,55.717,55.737,55.717,55.7237,400.0
2013-10-09 13:50:00,83.46,83.49,83.44,83.45,2400.0,55.737,55.757,55.7237,55.7303,2400.0
2013-10-09 14:00:00,83.44,83.46,83.44,83.46,4100.0,55.7237,55.737,55.7237,55.737,4100.0
2013-10-09 14:10:00,83.43,83.48,83.43,83.48,2500.0,55.717,55.7504,55.717,55.7504,2500.0
2013-10-09 14:20:00,83.45,83.55,83.45,83.55,9500.0,55.7303,55.7971,55.7303,55.7971,9500.0
2013-10-09 14:30:00,83.55,83.56,83.52,83.56,3400.0,55.7971,55.8038,55.7771,55.8038,3400.0
2013-10-09 14:40:00,83.58,83.58,83.53,83.53,900.0,55.8171,55.8171,55.7838,55.7838,900.0
2013-10-09 14:50:00,83.53,83.56,83.53,83.54,2600.0,55.7838,55.8038,55.7838,55.7904,2600.0
2013-10-09 15:00:00,83.54,83.57,83.53,83.54,13800.0,55.7904,55.8105,55.7838,55.7904,13800.0
2013-10-09 15:10:00,83.52,83.56,83.52,83.52,12300.0,55.7771,55.8038,55.7771,55.7771,12300.0
2013-10-09 15:20:00,83.52,83.55,83.51,83.53,5900.0,55.7771,55.7971,55.7704,55.7838,5900.0
2013-10-09 15:30:00,83.5,83.56,83.5,83.53,1400.0,55.7637,55.8038,55.7637,55.7838,1400.0
2013-10-09 15:40:00,83.49,83.53,83.45,83.48,24000.0,55.757,55.7838,55.7303,55.7504,24000.0
2013-10-09 15:50:00,83.5,83.5,83.41,83.41,51500.0,55.7637,55.7637,55.7036,55.7036,51500.0
2013-10-10 09:30:00,83.37,83.37,83.25,83.25,4400.0,55.6769,55.6769,55.5968,55.5968,4400.0
2013-10-10 09:40:00,83.22,83.29,83.22,83.29,6500.0,55.5767,55.6235,55.5767,55.6235,6500.0
2013-10-10 09:50:00,83.26,83.29,83.26,83.27,900.0,55.6034,55.6235,55.6034,55.6101,900.0
2013-10-10 10:00:00,83.29,83.29,83.25,83.25,1900.0,55.6235,55.6235,55.5968,55.5968,1900.0
2013-10-10 10:10:00,83.29,83.29,83.26,83.28,700.0,55.6235,55.6235,55.6034,55.6168,700.0
2013-10-10 10:20:00,83.28,83.29,83.28,83.29,200.0,55.6168,55.6235,55.6168,55.6235,200.0
2013-10-10 10:30:00,83.28,83.28,83.26,83.27,3400.0,55.6168,55.6168,55.6034,55.6101,3400.0
2013-10-10 10:40:00,83.27,83.29,83.24,83.26,3100.0,55.6101,55.6235,55.5901,55.6034,3100.0
2013-10-10 10:50:00,83.28,83.28,83.25,83.26,400.0,55.6168,55.6168,55.5968,55.6034,400.0
2013-10-10 11:00:00,83.27,83.34,83.27,83.31,7900.0,55.6101,55.6569,55.6101,55.6368,7900.0
2013-10-10 11:10:00,83.33,83.33,83.3,83.3,1600.0,55.6502,55.6502,55.6302,55.6302,1600.0
2013-10-10 11:20:00,83.34,83.34,83.27,83.28,3900.0,55.6569,55.6569,55.6101,55.6168,3900.0
2013-10-10 11:30:00,83.3,83.31,83.27,83.3,6100.0,55.6302,55.6368,55.6101,55.6302,6100.0
2013-10-10 11:40:00,83.3,83.31,83.29,83.31,1000.0,55.6302,55.6368,55.6235,55.6368,1000.0
2013-10-10 11:50:00,83.31,83.31,83.28,83.31,1600.0,55.6368,55.6368,55.6168,55.6368,1600.0
2013-10-10 12:00:00,83.36,83.36,83.29,83.29,3600.0,55.6702,55.6702,55.6235,55.6235,3600.0
2013-10-10 12:10:00,83.3,83.3,83.27,83.28,1000.0,55.6302,55.6302,55.6101,55.6168,1000.0
2013-10-10 12:20:00,83.29,83.29,83.28,83.28,4200.0,55.6235,55.6235,55.6168,55.6168,4200.0
2013-10-10 12:30:00,83.28,83.3,83.27,83.28,22300.0,55.6168,55.6302,55.6101,55.6168,22300.0
2013-10-10 12:40:00,83.29,83.3,83.26,83.26,15700.0,55.6235,55.6302,55.6034,55.6034,15700.0
2013-10-10 12:50:00,83.27,83.32,83.27,83.32,11900.0,55.6101,55.6435,55.6101,55.6435,11900.0
2013-10-10 13:00:00,83.29,83.39,83.29,83.39,5500.0,55.6235,55.6903,55.6235,55.6903,5500.0
2013-10-10 13:10:00,83.35,83.36,83.33,83.33,1000.0,55.6635,55.6702,55.6502,55.6502,1000.0
2013-10-10 13:20:00,83.33,83.39,83.33,83.34,3500.0,55.6502,55.6903,55.6502,55.6569,3500.0
2013-10-10 13:30:00,83.35,83.4,83.32,83.37,2400.0,55.6635,55.6969,55.6435,55.6769,2400.0
2013-10-10 13:40:00,83.37,83.42,83.37,83.42,3500.0,55.6769,55.7103,55.6769,55.7103,3500.0
2013-10-10 13:50:00,83.44,83.44,83.4,83.4,1000.0,55.7237,55.7237,55.6969,55.6969,1000.0
2013-10-10 14:00:00,83.4,83.4,83.34,83.4,800.0,55.6969,55.6969,55.6569,55.6969,800.0
2013-10-10 14:10:00,83.41,83.44,83.38,83.44,1200.0,55.7036,55.7237,55.6836,55.7237,1200.0
2013-10-10 14:20:00,83.43,83.44,83.36,83.42,4600.0,55.717,55.7237,55.6702,55.7103,4600.0
2013-10-10 14:30:00,83.41,83.42,83.36,83.42,1000.0,55.7036,55.7103,55.6702,55.7103,1000.0
2013-10-10 14:40:00,83.45,83.45,83.37,83.39,5000.0,55.7303,55.7303,55.6769,55.6903,5000.0
2013-10-10 14:50:00,83.41,83.41,83.37,83.37,200.0,55.7036,55.7036,55.6769,55.6769,200.0
2013-10-10 15:00:00,83.4,83.42,83.4,83.42,2200.0,55.6969,55.7103,55.6969,55.7103,2200.0
2013-10-10 15:10:00,83.4,83.5,83.4,83.5,3400.0,55.6969,55.7637,55.6969,55.7637,3400.0
2013-10-10 15:20:00,83.49,83.49,83.45,83.47,2000.0,55.757,55.757,55.7303,55.7437,2000.0
2013-10-10 15:30:00,83.45,83.45,83.4,83.41,1600.0,55.7303,55.7303,55.6969,55.7036,1600.0
2013-10-10 15:40:00,83.41,83.45,83.41,83.45,2000.0,55.7036,55.7303,55.7036,55.7303,2000.0
2013-10-10 15:50:00,83.42,83.45,83.41,83.43,2900.0,55.7103,55.7303,55.7036,55.717,2900.0
2013-10-11 09:30:00,83.57,83.65,83.55,83.57,4000.0,55.8105,55.8639,55.7971,55.8105,4000.0
2013-10-11 09:40:00,83.6,83.61,83.58,83.58,10000.0,55.8305,55.8372,55.8171,55.8171,10000.0
2013-10-11 09:50:00,83.58,83.6,83.58,83.58,1100.0,55.8171,55.8305,55.8171,55.8171,1100.0
2013-10-11 10:00:00,83.6,83.64,83.55,83.62,4500.0,55.8305,55.8572,55.7971,55.8439,4500.0
2013-10-11 10:10:00,83.61,83.61,83.55,83.57,3800.0,55.8372,55.8372,55.7971,55.8105,3800.0
2013-10-11 10:20:00,83.59,83.59,83.56,83.56,600.0,55.8238,55.8238,55.8038,55.8038,600.0
2013-10-11 10:30:00,83.59,83.59,83.59,83.59,400.0,55.8238,55.8238,55.8238,55.8238,400.0
2013-10-11 10:40:00,83.61,83.64,83.6,83.64,2200.0,55.8372,55.8572,55.8305,55.8572,2200.0
2013-10-11 10:50:00,83.6,83.6,83.6,83.6,200.0,55.8305,55.8305,55.8305,55.8305,200.0
2013-10-11 11:00:00,83.64,83.64,83.6,83.6,3700.0,55.8572,55.8572,55.8305,55.8305,3700.0
2013-10-11 11:10:00,83.6,83.72,83.6,83.64,5900.0,55.8305,55.9106,55.8305,55.8572,5900.0
2013-10-11 11:20:00,83.69,83.69,83.63,83.68,1500.0,55.8906,55.8906,55.8505,55.8839,1500.0
2013-10-11 11:30:00,83.64,83.69,83.64,83.69,1600.0,55.8572,55.8906,55.8572,55.8906,1600.0
2013-10-11 11:40:00,83.64,83.65,83.59,83.64,1600.0,55.8572,55.8639,55.8238,55.8572,1600.0
2013-10-11 11:50:00,83.61,83.65,83.59,83.59,3600.0,55.8372,55.8639,55.8238,55.8238,3600.0
2013-10-11 12:00:00,83.61,83.61,83.6,83.6,300.0,55.8372,55.8372,55.8305,55.8305,300.0
2013-10-11 12:10:00,83.65,83.65,83.55,83.55,17400.0,55.8639,55.8639,55.7971,55.7971,17400.0
2013-10-11 12:20:00,83.57,83.6,83.55,83.6,2500.0,55.8105,55.8305,55.7971,55.8305,2500.0
2013-10-11 12:30:00,83.6,83.6,83.55,83.55,5500.0,55.8305,55.8305,55.7971,55.7971,5500.0
2013-10-11 12:40:00,83.59,83.61,83.57,83.61,2600.0,55.8238,55.8372,55.8105,55.8372,2600.0
2013-10-11 12:50:00,83.58,83.59,83.58,83.59,2900.0,55.8171,55.8238,55.8171,55.8238,2900.0
2013-10-11 13:00:00,83.56,83.56,83.55,83.56,1400.0,55.8038,55.8038,55.7971,55.8038,1400.0
2013-10-11 13:10:00,83.55,83.56,83.49,83.54,5000.0,55.7971,55.8038,55.757,55.7904,5000.0
2013-10-11 13:20:00,83.54,83.54,83.51,83.51,800.0,55.7904,55.7904,55.7704,55.7704,800.0
2013-10-11 13:30:00,83.54,83.55,83.53,83.54,700.0,55.7904,55.7971,55.7838,55.7904,700.0
2013-10-11 13:40:00,83.54,83.61,83.53,83.61,9000.0,55.7904,55.8372,55.7838,55.8372,9000.0
2013-10-11 13:50:00,83.61,83.61,83.53,83.6,1900.0,55.8372,55.8372,55.7838,55.8305,1900.0
2013-10-11 14:00:00,83.53,83.59,83.53,83.59,2700.0,55.7838,55.8238,55.7838,55.8238,2700.0
2013-10-11 14:10:00,83.54,83.59,83.54,83.55,1800.0,55.7904,55.8238,55.7904,55.7971,1800.0
2013-10-11 14:20:00,83.56,83.59,83.56,83.58,5000.0,55.8038,55.8238,55.8038,55.8171,5000.0
2013-10-11 14:30:00,83.59,83.59,83.56,83.56,2500.0,55.8238,55.8238,55.8038,55.8038,2500.0
2013-10-11 14:40:00,83.55,83.59,83.55,83.56,1400.0,55.7971,55.8238,55.7971,55.8038,1400.0
2013-10-11 14:50:00,83.58,83.59,83.55,83.56,6800.0,55.8171,55.8238,55.7971,55.8038,6800.0
2013-10-11 15:00:00,83.55,83.56,83.48,83.49,2100.0,55.7971,55.8038,55.7504,55.757,2100.0
2013-10-11 15:10:00,83.47,83.5,83.46,83.49,2500.0,55.7437,55.7637,55.737,55.757,2500.0
2013-10-11 15:20:00,83.5,83.5,83.46,83.48,10600.0,55.7637,55.7637,55.737,55.7504,10600.0
2013-10-11 15:30:00,83.48,83.55,83.46,83.47,16000.0,55.7504,55.7971,55.737,55.7437,16000.0
2013-10-11 15:40:00,83.47,83.54,83.46,83.47,11900.0,55.7437,55.7904,55.737,55.7437,11900.0
2013-10-11 15:50:00,83.47,83.53,83.46,83.47,17600.0,55.7437,55.7838,55.737,55.7437,17600.0
2013-10-14 09:30:00,83.5,83.58,83.5,83.5,7300.0,55.7637,55.8171,55.7637,55.7637,7300.0
2013-10-14 09:40:00,83.5,83.5,83.5,83.5,1100.0,55.7637,55.7637,55.7637,55.7637,1100.0
2013-10-14 09:50:00,83.54,83.54,83.5,83.52,1300.0,55.7904,55.7904,55.7637,55.7771,1300.0
2013-10-14 10:00:00,83.54,83.54,83.51,83.51,600.0,55.7904,55.7904,55.7704,55.7704,600.0
2013-10-14 10:10:00,83.54,83.54,83.49,83.49,1800.0,55.7904,55.7904,55.757,55.757,1800.0
2013-10-14 10:20:00,83.49,83.49,83.49,83.49,500.0,55.757,55.757,55.757,55.757,500.0
2013-10-14 10:30:00,83.53,83.53,83.49,83.5,3000.0,55.7838,55.7838,55.757,55.7637,3000.0
2013-10-14 10:40:00,83.53,83.64,83.52,83.62,10400.0,55.7838,55.8572,55.7771,55.8439,10400.0
2013-10-14 10:50:00,83.6,83.6,83.6,83.6,100.0,55.8305,55.8305,55.8305,55.8305,100.0
2013-10-14 11:00:00,83.6,83.6,83.54,83.54,1400.0,55.8305,55.8305,55.7904,55.7904,1400.0
2013-10-14 11:10:00,83.54,83.64,83.54,83.54,1700.0,55.7904,55.8572,55.7904,55.7904,1700.0
2013-10-14 11:20:00,83.64,83.64,83.54,83.64,4300.0,55.8572,55.8572,55.7904,55.8572,4300.0
2013-10-14 11:30:00,83.64,83.64,83.61,83.61,200.0,55.8572,55.8572,55.8372,55.8372,200.0
2013-10-14 11:40:00,83.6,83.6,83.52,83.54,5400.0,55.8305,55.8305,55.7771,55.7904,5400.0
2013-10-14 11:50:00,83.53,83.64,83.53,83.64,200.0,55.7838,55.8572,55.7838,55.8572,200.0
2013-10-14 12:00:00,83.64,83.64,83.55,83.6,2600.0,55.8572,55.8572,55.7971,55.8305,2600.0
2013-10-14 12:10:00,83.55,83.63,83.53,83.54,1100.0,55.7971,55.8505,55.7838,55.7904,1100.0
2013-10-14 12:20:00,83.54,83.57,83.54,83.57,1000.0,55.7904,55.8105,55.7904,55.8105,1000.0
2013-10-14 12:30:00,83.56,83.57,83.51,83.51,800.0,55.8038,55.8105,55.7704,55.7704,800.0
2013-10-14 12:40:00,83.54,83.59,83.51,83.59,1200.0,55.7904,55.8238,55.7704,55.8238,1200.0
2013-10-14 12:50:00,83.57,83.57,83.49,83.49,6800.0,55.8105,55.8105,55.757,55.757,6800.0
2013-10-14 13:00:00,83.42,83.47,83.42,83.43,900.0,55.7103,55.7437,55.7103,55.717,900.0
2013-10-14 13:10:00,83.45,83.45,83.41,83.41,1800.0,55.7303,55.7303,55.7036,55.7036,1800.0
2013-10-14 13:20:00,83.42,83.46,83.4,83.45,3500.0,55.7103,55.737,55.6969,55.7303,3500.0
2013-10-14 13:30:00,83.45,83.45,83.39,83.39,3800.0,55.7303,55.7303,55.6903,55.6903,3800.0
2013-10-14 13:40:00,83.44,83.44,83.39,83.44,1200.0,55.7237,55.7237,55.6903,55.7237,1200.0
2013-10-14 13:50:00,83.39,83.42,83.39,83.39,2100.0,55.6903,55.7103,55.6903,55.6903,2100.0
2013-10-14 14:00:00,83.37,83.4,83.36,83.38,1500.0,55.6769,55.6969,55.6702,55.6836,1500.0
2013-10-14 14:10:00,83.39,83.4,83.38,83.4,700.0,55.6903,55.6969,55.6836,55.6969,700.0
2013-10-14 14:20:00,83.38,83.41,83.38,83.4,2300.0,55.6836,55.7036,55.6836,55.6969,2300.0
2013-10-14 14:30:00,83.42,83.43,83.38,83.4,4000.0,55.7103,55.717,55.6836,55.6969,4000.0
2013-10-14 14:40:00,83.41,83.41,83.39,83.39,700.0,55.7036,55.7036,55.6903,55.6903,700.0
2013-10-14 14:50:00,83.43,83.43,83.42,83.43,1100.0,55.717,55.717,55.7103,55.717,1100.0
2013-10-14 15:00:00,83.4,83.43,83.39,83.39,5500.0,55.6969,55.717,55.6903,55.6903,5500.0
2013-10-14 15:10:00,83.41,83.42,83.29,83.36,8100.0,55.7036,55.7103,55.6235,55.6702,8100.0
2013-10-14 15:20:00,83.34,83.42,83.34,83.42,6500.0,55.6569,55.7103,55.6569,55.7103,6500.0
2013-10-14 15:30:00,83.34,83.35,83.33,83.33,1200.0,55.6569,55.6635,55.6502,55.6502,1200.0
2013-10-14 15:40:00,83.34,83.41,83.34,83.35,2600.0,55.6569,55.7036,55.6569,55.6635,2600.0
2013-10-14 15:50:00,83.35,83.41,83.32,83.32,3800.0,55.6635,55.7036,55.6435,55.6435,3800.0
2013-10-15 09:30:00,83.48,83.51,83.46,83.48,6200.0,55.7504,55.7704,55.737,55.7504,6200.0
2013-10-15 09:40:00,83.5,83.52,83.46,83.52,1500.0,55.7637,55.7771,55.737,55.7771,1500.0
2013-10-15 09:50:00,83.47,83.52,83.46,83.5,7200.0,55.7437,55.7771,55.737,55.7637,7200.0
2013-10-15 10:00:00,83.5,83.5,83.44,83.44,1100.0,55.7637,55.7637,55.7237,55.7237,1100.0
2013-10-15 10:10:00,83.43,83.43,83.43,83.43,300.0,55.717,55.717,55.717,55.717,300.0
2013-10-15 10:20:00,83.45,83.45,83.43,83.44,3800.0,55.7303,55.7303,55.717,55.7237,3800.0
2013-10-15 10:30:00,83.44,83.45,83.43,83.45,1000.0,55.7237,55.7303,55.717,55.7303,1000.0
2013-10-15 10:40:00,83.46,83.46,83.39,83.39,600.0,55.737,55.737,55.6903,55.6903,600.0
2013-10-15 10:50:00,83.45,83.45,83.43,83.43,2700.0,55.7303,55.7303,55.717,55.717,2700.0
2013-10-15 11:00:00,83.45,83.47,83.39,83.39,4700.0,55.7303,55.7437,55.6903,55.6903,4700.0
2013-10-15 11:10:00,83.45,83.45,83.41,83.41,2400.0,55.7303,55.7303,55.7036,55.7036,2400.0
2013-10-15 11:20:00,83.41,83.42,83.4,83.42,3700.0,55.7036,55.7103,55.6969,55.7103,3700.0
2013-10-15 11:30:00,83.37,83.37,83.37,83.37,200.0,55.6769,55.6769,55.6769,55.6769,200.0
2013-10-15 11:40:00,83.39,83.39,83.39,83.39,700.0,55.6903,55.6903,55.6903,55.6903,700.0
2013-10-15 11:50:00,83.41,83.41,83.37,83.39,2400.0,55.7036,55.7036,55.6769,55.6903,2400.0
2013-10-15 12:00:00,83.41,83.41,83.35,83.35,1500.0,55.7036,55.7036,55.6635,55.6635,1500.0
2013-10-15 12:10:00,83.38,83.42,83.38,83.4,700.0,55.6836,55.7103,55.6836,55.6969,700.0
2013-10-15 12:20:00,83.38,83.42,83.38,83.4,2700.0,55.6836,55.7103,55.6836,55.6969,2700.0
2013-10-15 12:30:00,83.39,83.42,83.39,83.39,4100.0,55.6903,55.7103,55.6903,55.6903,4100.0
2013-10-15 12:40:00,83.38,83.44,83.38,83.4,4200.0,55.6836,55.7237,55.6836,55.6969,4200.0
2013-10-15 12:50:00,83.41,83.41,83.39,83.39,500.0,55.7036,55.7036,55.6903,55.6903,500.0
2013-10-15 13:00:00,83.41,83.41,83.39,83.4,2400.0,55.7036,55.7036,55.6903,55.6969,2400.0
2013-10-15 13:10:00,83.38,83.41,83.38,83.4,2100.0,55.6836,55.7036,55.6836,55.6969,2100.0
2013-10-15 13:20:00,83.4,83.4,83.34,83.35,2400.0,55.6969,55.6969,55.6569,55.6635,2400.0
2013-10-15 13:30:00,83.35,83.39,83.35,83.35,2100.0,55.6635,55.6903,55.6635,55.6635,2100.0
2013-10-15 13:40:00,83.37,83.37,83.35,83.35,200.0,55.6769,55.6769,55.6635,55.6635,200.0
2013-10-15 13:50:00,83.37,83.37,83.37,83.37,100.0,55.6769,55.6769,55.6769,55.6769,100.0
2013-10-15 14:00:00,83.33,83.36,83.33,83.35,1600.0,55.6502,55.6702,55.6502,55.6635,1600.0
2013-10-15 14:10:00,83.33,83.33,83.33,83.33,200.0,55.6502,55.6502,55.6502,55.6502,200.0
2013-10-15 14:20:00,83.39,83.41,83.36,83.41,1300.0,55.6903,55.7036,55.6702,55.7036,1300.0
2013-10-15 14:30:00,83.39,83.43,83.39,83.39,1400.0,55.6903,55.717,55.6903,55.6903,1400.0
2013-10-15 14:40:00,83.4,83.47,83.4,83.47,1600.0,55.6969,55.7437,55.6969,55.7437,1600.0
2013-10-15 14:50:00,83.45,83.46,83.4,83.42,3600.0,55.7303,55.737,55.6969,55.7103,3600.0
2013-10-15 15:00:00,83.4,83.44,83.38,83.38,5500.0,55.6969,55.7237,55.6836,55.6836,5500.0
2013-10-15 15:10:00,83.42,83.42,83.38,83.39,1600.0,55.7103,55.7103,55.6836,55.6903,1600.0
2013-10-15 15:20:00,83.36,83.4,83.36,83.4,800.0,55.6702,55.6969,55.6702,55.6969,800.0
2013-10-15 15:30:00,83.39,83.4,83.34,83.34,3300.0,55.6903,55.6969,55.6569,55.6569,3300.0
2013-10-15 15:40:00,83.37,83.41,83.33,83.34,8900.0,55.6769,55.7036,55.6502,55.6569,8900.0
2013-10-15 15:50:00,83.34,83.4,83.31,83.31,7800.0,55.6569,55.6969,55.6368,55.6368,7800.0
2013-10-16 09:30:00,83.31,83.34,83.3,83.34,4100.0,55.6368,55.6569,55.6302,55.6569,4100.0
2013-10-16 09:40:00,83.3,83.38,83.28,83.29,1900.0,55.6302,55.6836,55.6168,55.6235,1900.0
2013-10-16 09:50:00,83.35,83.35,83.23,83.25,1400.0,55.6635,55.6635,55.5834,55.5968,1400.0
2013-10-16 10:00:00,83.28,83.35,83.28,83.31,3400.0,55.6168,55.6635,55.6168,55.6368,3400.0
2013-10-16 10:10:00,83.32,83.36,83.31,83.34,5000.0,55.6435,55.6702,55.6368,55.6569,5000.0
2013-10-16 10:20:00,83.36,83.39,83.31,83.35,16000.0,55.6702,55.6903,55.6368,55.6635,16000.0
2013-10-16 10:30:00,83.28,83.37,83.28,83.35,6900.0,55.6168,55.6769,55.6168,55.6635,6900.0
2013-10-16 10:40:00,83.37,83.37,83.35,83.36,2800.0,55.6769,55.6769,55.6635,55.6702,2800.0
2013-10-16 10:50:00,83.37,83.37,83.36,83.36,300.0,55.6769,55.6769,55.6702,55.6702,300.0
2013-10-16 11:00:00,83.4,83.4,83.35,83.35,6900.0,55.6969,55.6969,55.6635,55.6635,6900.0
2013-10-16 11:10:00,83.39,83.46,83.39,83.46,3700.0,55.6903,55.737,55.6903,55.737,3700.0
2013-10-16 11:20:00,83.39,83.46,83.39,83.43,1900.0,55.6903,55.737,55.6903,55.717,1900.0
2013-10-16 11:30:00,83.45,83.45,83.42,83.42,200.0,55.7303,55.7303,55.7103,55.7103,200.0
2013-10-16 11:40:00,83.43,83.46,83.4,83.4,900.0,55.717,55.737,55.6969,55.6969,900.0
2013-10-16 11:50:00,83.46,83.5,83.46,83.5,1100.0,55.737,55.7637,55.737,55.7637,1100.0
2013-10-16 12:00:00,83.45,83.52,83.45,83.46,2000.0,55.7303,55.7771,55.7303,55.737,2000.0
2013-10-16 12:10:00,83.5,83.52,83.43,83.44,500.0,55.7637,55.7771,55.717,55.7237,500.0
2013-10-16 12:20:00,83.46,83.47,83.45,83.45,1300.0,55.737,55.7437,55.7303,55.7303,1300.0
2013-10-16 12:30:00,83.51,83.58,83.48,83.52,10000.0,55.7704,55.8171,55.7504,55.7771,10000.0
2013-10-16 12:40:00,83.51,83.51,83.51,83.51,300.0,55.7704,55.7704,55.7704,55.7704,300.0
2013-10-16 12:50:00,83.53,83.55,83.53,83.53,900.0,55.7838,55.7971,55.7838,55.7838,900.0
2013-10-16 13:00:00,83.57,83.61,83.52,83.52,1200.0,55.8105,55.8372,55.7771,55.7771,1200.0
2013-10-16 13:10:00,83.59,83.64,83.56,83.56,1000.0,55.8238,55.8572,55.8038,55.8038,1000.0
2013-10-16 13:20:00,83.65,83.68,83.61,83.68,3000.0,55.8639,55.8839,55.8372,55.8839,3000.0
2013-10-16 13:30:00,83.68,83.71,83.63,83.63,1200.0,55.8839,55.904,55.8505,55.8505,1200.0
2013-10-16 13:40:00,83.67,83.67,83.63,83.63,3300.0,55.8773,55.8773,55.8505,55.8505,3300.0
2013-10-16 13:50:00,83.69,83.75,83.66,83.7,3200.0,55.8906,55.9307,55.8706,55.8973,3200.0
2013-10-16 14:00:00,83.69,83.75,83.66,83.75,2800.0,55.8906,55.9307,55.8706,55.9307,2800.0
2013-10-16 14:10:00,83.68,83.74,83.66,83.66,700.0,55.8839,55.924,55.8706,55.8706,700.0
2013-10-16 14:20:00,83.65,83.74,83.65,83.74,4100.0,55.8639,55.924,55.8639,55.924,4100.0
2013-10-16 14:30:00,83.73,83.74,83.67,83.74,800.0,55.9173,55.924,55.8773,55.924,800.0
2013-10-16 14:40:00,83.7,83.74,83.66,83.69,2300.0,55.8973,55.924,55.8706,55.8906,2300.0
2013-10-16 14:50:00,83.72,83.75,83.71,83.71,3800.0,55.9106,55.9307,55.904,55.904,3800.0
2013-10-16 15:00:00,83.71,83.73,83.71,83.73,3000.0,55.904,55.9173,55.904,55.9173,3000.0
2013-10-16 15:10:00,83.74,83.75,83.73,83.75,1800.0,55.924,55.9307,55.9173,55.9307,1800.0
2013-10-16 15:20:00,83.73,83.78,83.7,83.75,6100.0,55.9173,55.9507,55.8973,55.9307,6100.0
2013-10-16 15:30:00,83.74,83.76,83.7,83.7,2000.0,55.924,55.9374,55.8973,55.8973,2000.0
2013-10-16 15:40:00,83.74,83.78,83.69,83.74,11700.0,55.924,55.9507,55.8906,55.924,11700.0
2013-10-16 15:50:00,83.72,83.82,83.72,83.82,19000.0,55.9106,55.9774,55.9106,55.9774,19000.0
2013-10-17 09:30:00,84.06,84.06,83.91,83.99,6800.0,56.1377,56.1377,56.0375,56.091,6800.0
2013-10-17 09:40:00,83.93,83.93,83.93,83.93,700.0,56.0509,56.0509,56.0509,56.0509,700.0
2013-10-17 09:50:00,84.05,84.05,83.91,84.05,700.0,56.131,56.131,56.0375,56.131,700.0
2013-10-17 10:00:00,84.05,84.05,83.97,83.97,1300.0,56.131,56.131,56.0776,56.0776,1300.0
2013-10-17 10:10:00,84.05,84.05,83.99,84.05,1600.0,56.131,56.131,56.091,56.131,1600.0
2013-10-17 10:20:00,84.03,84.05,83.99,84.05,2600.0,56.1177,56.131,56.091,56.131,2600.0
2013-10-17 10:30:00,84.05,84.05,84.01,84.01,700.0,56.131,56.131,56.1043,56.1043,700.0
2013-10-17 10:40:00,84.0,84.06,84.0,84.01,2400.0,56.0976,56.1377,56.0976,56.1043,2400.0
2013-10-17 10:50:00,84.06,84.15,84.06,84.15,1700.0,56.1377,56.1978,56.1377,56.1978,1700.0
2013-10-17 11:00:00,84.14,84.14,84.12,84.14,800.0,56.1911,56.1911,56.1778,56.1911,800.0
2013-10-17 11:10:00,84.11,84.14,84.09,84.14,6000.0,56.1711,56.1911,56.1577,56.1911,6000.0
2013-10-17 11:20:00,84.09,84.15,84.09,84.15,1400.0,56.1577,56.1978,56.1577,56.1978,1400.0
2013-10-17 11:30:00,84.1,84.15,84.04,84.05,5200.0,56.1644,56.1978,56.1243,56.131,5200.0
2013-10-17 11:40:00,84.06,84.11,84.04,84.11,1600.0,56.1377,56.1711,56.1243,56.1711,1600.0
2013-10-17 11:50:00,84.11,84.15,84.04,84.13,2600.0,56.1711,56.1978,56.1243,56.1845,2600.0
2013-10-17 12:00:00,84.13,84.13,84.04,84.13,1200.0,56.1845,56.1845,56.1243,56.1845,1200.0
2013-10-17 12:10:00,84.13,84.13,84.1,84.1,600.0,56.1845,56.1845,56.1644,56.1644,600.0
2013-10-17 12:20:00,84.1,84.1,84.04,84.08,2700.0,56.1644,56.1644,56.1243,56.1511,2700.0
2013-10-17 12:30:00,84.1,84.1,84.04,84.09,6300.0,56.1644,56.1644,56.1243,56.1577,6300.0
2013-10-17 12:40:00,84.06,84.1,84.04,84.08,1300.0,56.1377,56.1644,56.1243,56.1511,1300.0
2013-10-17 12:50:00,84.06,84.08,84.04,84.08,3800.0,56.1377,56.1511,56.1243,56.1511,3800.0
2013-10-17 13:00:00,84.08,84.12,84.08,84.11,2300.0,56.1511,56.1778,56.1511,56.1711,2300.0
2013-10-17 13:10:00,84.1,84.1,84.09,84.09,400.0,56.1644,56.1644,56.1577,56.1577,400.0
2013-10-17 13:20:00,84.09,84.12,84.09,84.12,1300.0,56.1577,56.1778,56.1577,56.1778,1300.0
2013-10-17 13:30:00,84.13,84.13,84.13,84.13,100.0,56.1845,56.1845,56.1845,56.1845,100.0
2013-10-17 13:40:00,84.11,84.16,84.07,84.11,2400.0,56.1711,56.2045,56.1444,56.1711,2400.0
2013-10-17 13:50:00,84.07,84.16,84.07,84.07,800.0,56.1444,56.2045,56.1444,56.1444,800.0
2013-10-17 14:00:00,84.07,84.16,84.07,84.13,1800.0,56.1444,56.2045,56.1444,56.1845,1800.0
2013-10-17 14:10:00,84.1,84.18,84.09,84.18,2500.0,56.1644,56.2178,56.1577,56.2178,2500.0
2013-10-17 14:20:00,84.16,84.21,84.11,84.14,3700.0,56.2045,56.2379,56.1711,56.1911,3700.0
2013-10-17 14:30:00,84.21,84.22,84.15,84.15,22200.0,56.2379,56.2446,56.1978,56.1978,22200.0
2013-10-17 14:40:00,84.22,84.23,84.13,84.23,2000.0,56.2446,56.2512,56.1845,56.2512,2000.0
2013-10-17 14:50:00,84.13,84.23,84.13,84.13,1300.0,56.1845,56.2512,56.1845,56.1845,1300.0
2013-10-17 15:00:00,84.22,84.22,84.14,84.22,1600.0,56.2446,56.2446,56.1911,56.2446,1600.0
2013-10-17 15:10:00,84.25,84.25,84.14,84.14,4400.0,56.2646,56.2646,56.1911,56.1911,4400.0
2013-10-17 15:20:00,84.21,84.24,84.14,84.18,5500.0,56.2379,56.2579,56.1911,56.2178,5500.0
2013-10-17 15:30:00,84.15,84.21,84.14,84.19,4900.0,56.1978,56.2379,56.1911,56.2245,4900.0
2013-10-17 15:40:00,84.19,84.22,84.17,84.22,6400.0,56.2245,56.2446,56.2112,56.2446,6400.0
2013-10-17 15:50:00,84.21,84.22,84.17,84.17,10600.0,56.2379,56.2446,56.2112,56.2112,10600.0
2013-10-18 09:30:00,84.25,84.35,84.17,84.19,10700.0,56.2646,56.3314,56.2112,56.2245,10700.0
2013-10-18 09:40:00,84.18,84.33,84.18,84.33,3700.0,56.2178,56.318,56.2178,56.318,3700.0
2013-10-18 09:50:00,84.31,84.33,84.21,84.33,3200.0,56.3047,56.318,56.2379,56.318,3200.0
2013-10-18 10:00:00,84.33,84.4,84.28,84.39,3300.0,56.318,56.3648,56.2846,56.3581,3300.0
2013-10-18 10:10:00,84.33,84.36,84.32,84.33,1000.0,56.318,56.3381,56.3113,56.318,1000.0
2013-10-18 10:20:00,84.3,84.33,84.3,84.31,1200.0,56.298,56.318,56.298,56.3047,1200.0
2013-10-18 10:30:00,84.32,84.36,84.32,84.35,21500.0,56.3113,56.3381,56.3113,56.3314,21500.0
2013-10-18 10:40:00,84.33,84.35,84.3,84.3,3500.0,56.318,56.3314,56.298,56.298,3500.0
2013-10-18 10:50:00,84.3,84.36,84.12,84.19,61300.0,56.298,56.3381,56.1778,56.2245,61300.0
2013-10-18 11:00:00,84.35,84.35,84.17,84.17,1200.0,56.3314,56.3314,56.2112,56.2112,1200.0
2013-10-18 11:10:00,84.31,84.34,84.27,84.27,600.0,56.3047,56.3247,56.278,56.278,600.0
2013-10-18 11:20:00,84.34,84.34,84.16,84.16,1500.0,56.3247,56.3247,56.2045,56.2045,1500.0
2013-10-18 11:30:00,84.25,84.33,84.22,84.22,800.0,56.2646,56.318,56.2446,56.2446,800.0
2013-10-18 11:40:00,84.33,84.33,84.3,84.3,2500.0,56.318,56.318,56.298,56.298,2500.0
2013-10-18 11:50:00,84.25,84.33,84.23,84.33,2900.0,56.2646,56.318,56.2512,56.318,2900.0
2013-10-18 12:00:00,84.27,84.32,84.21,84.21,900.0,56.278,56.3113,56.2379,56.2379,900.0
2013-10-18 12:10:00,84.19,84.23,84.19,84.23,1200.0,56.2245,56.2512,56.2245,56.2512,1200.0
2013-10-18 12:20:00,84.3,84.33,84.2,84.33,2500.0,56.298,56.318,56.2312,56.318,2500.0
2013-10-18 12:30:00,84.25,84.29,84.21,84.27,9000.0,56.2646,56.2913,56.2379,56.278,9000.0
2013-10-18 12:40:00,84.25,84.32,84.21,84.21,1400.0,56.2646,56.3113,56.2379,56.2379,1400.0
2013-10-18 12:50:00,84.26,84.26,84.21,84.21,1200.0,56.2713,56.2713,56.2379,56.2379,1200.0
2013-10-18 13:00:00,84.23,84.23,84.23,84.23,100.0,56.2512,56.2512,56.2512,56.2512,100.0
2013-10-18 13:10:00,84.21,84.35,84.21,84.35,700.0,56.2379,56.3314,56.2379,56.3314,700.0
2013-10-18 13:20:00,84.33,84.34,84.21,84.22,1400.0,56.318,56.3247,56.2379,56.2446,1400.0
2013-10-18 13:30:00,84.17,84.33,84.16,84.16,3600.0,56.2112,56.318,56.2045,56.2045,3600.0
2013-10-18 13:40:00,84.17,84.27,84.17,84.24,1600.0,56.2112,56.278,56.2112,56.2579,1600.0
2013-10-18 13:50:00,84.2,84.26,84.17,84.18,1700.0,56.2312,56.2713,56.2112,56.2178,1700.0
2013-10-18 14:00:00,84.17,84.22,84.16,84.16,3200.0,56.2112,56.2446,56.2045,56.2045,3200.0
2013-10-18 14:10:00,84.19,84.22,84.06,84.14,16800.0,56.2245,56.2446,56.1377,56.1911,16800.0
2013-10-18 14:20:00,84.14,84.19,84.12,84.13,3900.0,56.1911,56.2245,56.1778,56.1845,3900.0
2013-10-18 14:30:00,84.16,84.2,84.12,84.16,5100.0,56.2045,56.2312,56.1778,56.2045,5100.0
2013-10-18 14:40:00,84.16,84.2,84.15,84.2,59500.0,56.2045,56.2312,56.1978,56.2312,59500.0
2013-10-18 14:50:00,84.19,84.19,84.13,84.14,1300.0,56.2245,56.2245,56.1845,56.1911,1300.0
2013-10-18 15:00:00,84.12,84.14,84.12,84.13,2600.0,56.1778,56.1911,56.1778,56.1845,2600.0
2013-10-18 15:10:00,84.11,84.16,84.11,84.13,4000.0,56.1711,56.2045,56.1711,56.1845,4000.0
2013-10-18 15:20:00,84.14,84.2,84.14,84.14,5500.0,56.1911,56.2312,56.1911,56.1911,5500.0
2013-10-18 15:30:00,84.18,84.18,84.14,84.14,5000.0,56.2178,56.2178,56.1911,56.1911,5000.0
2013-10-18 15:40:00,84.15,84.16,84.12,84.12,1900.0,56.1978,56.2045,56.1778,56.1778,1900.0
2013-10-18 15:50:00,84.14,84.17,84.12,84.13,4500.0,56.1911,56.2112,56.1778,56.1845,4500.0
2013-10-21 09:30:00,84.08,84.24,84.06,84.07,7000.0,56.1511,56.2579,56.1377,56.1444,7000.0
2013-10-21 09:40:00,84.06,84.06,84.06,84.06,1100.0,56.1377,56.1377,56.1377,56.1377,1100.0
2013-10-21 09:50:00,84.08,84.1,84.06,84.1,1900.0,56.1511,56.1644,56.1377,56.1644,1900.0
2013-10-21 10:00:00,84.1,84.11,84.05,84.05,2300.0,56.1644,56.1711,56.131,56.131,2300.0
2013-10-21 10:10:00,84.02,84.08,84.01,84.08,6600.0,56.111,56.1511,56.1043,56.1511,6600.0
2013-10-21 10:20:00,84.04,84.08,84.0,84.0,2200.0,56.1243,56.1511,56.0976,56.0976,2200.0
2013-10-21 10:30:00,84.05,84.05,84.03,84.05,500.0,56.131,56.131,56.1177,56.131,500.0
2013-10-21 10:40:00,84.08,84.14,84.08,84.14,800.0,56.1511,56.1911,56.1511,56.1911,800.0
2013-10-21 10:50:00,84.05,84.14,84.05,84.14,3800.0,56.131,56.1911,56.131,56.1911,3800.0
2013-10-21 11:00:00,84.05,84.11,84.05,84.05,2400.0,56.131,56.1711,56.131,56.131,2400.0
2013-10-21 11:10:00,84.1,84.1,84.1,84.1,300.0,56.1644,56.1644,56.1644,56.1644,300.0
2013-10-21 11:20:00,84.1,84.13,84.09,84.13,1800.0,56.1644,56.1845,56.1577,56.1845,1800.0
2013-10-21 11:30:00,84.09,84.13,84.06,84.1,16500.0,56.1577,56.1845,56.1377,56.1644,16500.0
2013-10-21 11:40:00,84.09,84.13,84.08,84.13,6300.0,56.1577,56.1845,56.1511,56.1845,6300.0
2013-10-21 11:50:00,84.12,84.13,84.09,84.11,4700.0,56.1778,56.1845,56.1577,56.1711,4700.0
2013-10-21 12:00:00,84.12,84.12,84.09,84.09,300.0,56.1778,56.1778,56.1577,56.1577,300.0
2013-10-21 12:10:00,84.13,84.13,84.1,84.13,2000.0,56.1845,56.1845,56.1644,56.1845,2000.0
2013-10-21 12:20:00,84.1,84.13,84.1,84.11,500.0,56.1644,56.1845,56.1644,56.1711,500.0
2013-10-21 12:30:00,84.13,84.14,84.11,84.14,1000.0,56.1845,56.1911,56.1711,56.1911,1000.0
2013-10-21 12:40:00,84.14,84.14,84.09,84.11,1500.0,56.1911,56.1911,56.1577,56.1711,1500.0
2013-10-21 12:50:00,84.1,84.12,84.1,84.12,300.0,56.1644,56.1778,56.1644,56.1778,300.0
2013-10-21 13:00:00,84.12,84.18,84.09,84.15,4300.0,56.1778,56.2178,56.1577,56.1978,4300.0
2013-10-21 13:10:00,84.12,84.14,84.1,84.13,2400.0,56.1778,56.1911,56.1644,56.1845,2400.0
2013-10-21 13:20:00,84.12,84.13,84.08,84.09,1600.0,56.1778,56.1845,56.1511,56.1577,1600.0
2013-10-21 13:30:00,84.09,84.1,84.08,84.09,1000.0,56.1577,56.1644,56.1511,56.1577,1000.0
2013-10-21 13:40:00,84.11,84.11,84.08,84.08,1800.0,56.1711,56.1711,56.1511,56.1511,1800.0
2013-10-21 13:50:00,84.11,84.11,84.05,84.1,5800.0,56.1711,56.1711,56.131,56.1644,5800.0
2013-10-21 14:00:00,84.05,84.06,84.02,84.02,2500.0,56.131,56.1377,56.111,56.111,2500.0
2013-10-21 14:10:00,84.05,84.07,84.03,84.07,3500.0,56.131,56.1444,56.1177,56.1444,3500.0
2013-10-21 14:20:00,84.05,84.09,84.04,84.05,5000.0,56.131,56.1577,56.1243,56.131,5000.0
2013-10-21 14:30:00,84.04,84.1,84.02,84.08,1800.0,56.1243,56.1644,56.111,56.1511,1800.0
2013-10-21 14:40:00,84.08,84.13,84.07,84.07,2300.0,56.1511,56.1845,56.1444,56.1444,2300.0
2013-10-21 14:50:00,84.11,84.11,84.08,84.08,2800.0,56.1711,56.1711,56.1511,56.1511,2800.0
2013-10-21 15:00:00,84.11,84.11,84.07,84.09,2800.0,56.1711,56.1711,56.1444,56.1577,2800.0
2013-10-21 15:10:00,84.1,84.12,84.08,84.08,1900.0,56.1644,56.1778,56.1511,56.1511,1900.0
2013-10-21 15:20:00,84.14,84.14,84.07,84.14,9100.0,56.1911,56.1911,56.1444,56.1911,9100.0
2013-10-21 15:30:00,84.11,84.14,84.08,84.14,2900.0,56.1711,56.1911,56.1511,56.1911,2900.0
2013-10-21 15:40:00,84.08,84.14,84.08,84.12,5200.0,56.1511,56.1911,56.1511,56.1778,5200.0
2013-10-21 15:50:00,84.11,84.16,84.11,84.16,3800.0,56.1711,56.2045,56.1711,56.2045,3800.0
2013-10-22 09:30:00,84.5,84.5,84.39,84.46,2700.0,56.4316,56.4316,56.3581,56.4048,2700.0
2013-10-22 09:40:00,84.42,84.46,84.41,84.46,800.0,56.3781,56.4048,56.3714,56.4048,800.0
2013-10-22 09:50:00,84.46,84.5,84.43,84.5,6000.0,56.4048,56.4316,56.3848,56.4316,6000.0
2013-10-22 10:00:00,84.46,84.5,84.46,84.46,2000.0,56.4048,56.4316,56.4048,56.4048,2000.0
2013-10-22 10:10:00,84.45,84.5,84.45,84.49,500.0,56.3982,56.4316,56.3982,56.4249,500.0
2013-10-22 10:20:00,84.5,84.5,84.47,84.48,700.0,56.4316,56.4316,56.4115,56.4182,700.0
2013-10-22 10:30:00,84.48,84.51,84.46,84.51,44300.0,56.4182,56.4382,56.4048,56.4382,44300.0
2013-10-22 10:40:00,84.58,84.59,84.5,84.53,7800.0,56.485,56.4917,56.4316,56.4516,7800.0
2013-10-22 10:50:00,84.52,84.6,84.5,84.5,13700.0,56.4449,56.4983,56.4316,56.4316,13700.0
2013-10-22 11:00:00,84.5,84.58,84.47,84.53,3300.0,56.4316,56.485,56.4115,56.4516,3300.0
2013-10-22 11:10:00,84.52,84.55,84.5,84.55,1200.0,56.4449,56.4649,56.4316,56.4649,1200.0
2013-10-22 11:20:00,84.49,84.49,84.45,84.48,2600.0,56.4249,56.4249,56.3982,56.4182,2600.0
2013-10-22 11:30:00,84.54,84.55,84.48,84.48,1400.0,56.4583,56.4649,56.4182,56.4182,1400.0
2013-10-22 11:40:00,84.48,84.55,84.48,84.55,1700.0,56.4182,56.4649,56.4182,56.4649,1700.0
2013-10-22 11:50:00,84.54,84.55,84.47,84.49,1400.0,56.4583,56.4649,56.4115,56.4249,1400.0
2013-10-22 12:00:00,84.49,84.53,84.49,84.5,600.0,56.4249,56.4516,56.4249,56.4316,600.0
2013-10-22 12:10:00,84.53,84.55,84.46,84.46,2400.0,56.4516,56.4649,56.4048,56.4048,2400.0
2013-10-22 12:20:00,84.47,84.49,84.44,84.49,1600.0,56.4115,56.4249,56.3915,56.4249,1600.0
2013-10-22 12:30:00,84.49,84.49,84.48,84.48,600.0,56.4249,56.4249,56.4182,56.4182,600.0
2013-10-22 12:40:00,84.48,84.5,84.47,84.47,700.0,56.4182,56.4316,56.4115,56.4115,700.0
2013-10-22 12:50:00,84.48,84.51,84.47,84.51,400.0,56.4182,56.4382,56.4115,56.4382,400.0
2013-10-22 13:00:00,84.49,84.55,84.49,84.52,3100.0,56.4249,56.4649,56.4249,56.4449,3100.0
2013-10-22 13:10:00,84.54,84.55,84.49,84.55,5000.0,56.4583,56.4649,56.4249,56.4649,5000.0
2013-10-22 13:20:00,84.55,84.59,84.49,84.49,600.0,56.4649,56.4917,56.4249,56.4249,600.0
2013-10-22 13:30:00,84.5,84.6,84.5,84.51,1300.0,56.4316,56.4983,56.4316,56.4382,1300.0
2013-10-22 13:40:00,84.52,84.62,84.5,84.6,131600.0,56.4449,56.5117,56.4316,56.4983,131600.0
2013-10-22 13:50:00,84.51,84.58,84.49,84.49,12800.0,56.4382,56.485,56.4249,56.4249,12800.0
2013-10-22 14:00:00,84.56,84.56,84.48,84.48,14900.0,56.4716,56.4716,56.4182,56.4182,14900.0
2013-10-22 14:10:00,84.54,84.55,84.5,84.5,1400.0,56.4583,56.4649,56.4316,56.4316,1400.0
2013-10-22 14:20:00,84.49,84.52,84.49,84.49,5900.0,56.4249,56.4449,56.4249,56.4249,5900.0
2013-10-22 14:30:00,84.54,84.54,84.5,84.51,18700.0,56.4583,56.4583,56.4316,56.4382,18700.0
2013-10-22 14:40:00,84.52,84.53,84.5,84.52,10400.0,56.4449,56.4516,56.4316,56.4449,10400.0
2013-10-22 14:50:00,84.55,84.6,84.52,84.58,33100.0,56.4649,56.4983,56.4449,56.485,33100.0
2013-10-22 15:00:00,84.54,84.62,84.54,84.58,27500.0,56.4583,56.5117,56.4583,56.485,27500.0
2013-10-22 15:10:00,84.55,84.58,84.52,84.58,7600.0,56.4649,56.485,56.4449,56.485,7600.0
2013-10-22 15:20:00,84.58,84.6,84.53,84.53,9200.0,56.485,56.4983,56.4516,56.4516,9200.0
2013-10-22 15:30:00,84.53,84.6,84.53,84.53,14500.0,56.4516,56.4983,56.4516,56.4516,14500.0
2013-10-22 15:40:00,84.53,84.57,84.52,84.52,30800.0,56.4516,56.4783,56.4449,56.4449,30800.0
2013-10-22 15:50:00,84.52,84.55,84.49,84.49,40700.0,56.4449,56.4649,56.4249,56.4249,40700.0
2013-10-23 09:30:00,84.7,84.7,84.61,84.62,7900.0,56.5651,56.5651,56.505,56.5117,7900.0
2013-10-23 09:40:00,84.62,84.62,84.62,84.62,200.0,56.5117,56.5117,56.5117,56.5117,200.0
2013-10-23 09:50:00,84.61,84.72,84.61,84.7,1200.0,56.505,56.5785,56.505,56.5651,1200.0
2013-10-23 10:00:00,84.62,84.72,84.62,84.63,4100.0,56.5117,56.5785,56.5117,56.5184,4100.0
2013-10-23 10:10:00,84.65,84.72,84.62,84.65,2400.0,56.5317,56.5785,56.5117,56.5317,2400.0
2013-10-23 10:20:00,84.7,84.7,84.64,84.64,1900.0,56.5651,56.5651,56.525,56.525,1900.0
2013-10-23 10:30:00,84.64,84.74,84.64,84.64,15700.0,56.525,56.5918,56.525,56.525,15700.0
2013-10-23 10:40:00,84.74,84.74,84.66,84.67,1800.0,56.5918,56.5918,56.5384,56.5451,1800.0
2013-10-23 10:50:00,84.78,84.78,84.7,84.72,4200.0,56.6185,56.6185,56.5651,56.5785,4200.0
2013-10-23 11:00:00,84.73,84.79,84.7,84.7,4600.0,56.5852,56.6252,56.5651,56.5651,4600.0
2013-10-23 11:10:00,84.7,84.75,84.7,84.75,1000.0,56.5651,56.5985,56.5651,56.5985,1000.0
2013-10-23 11:20:00,84.75,84.83,84.71,84.79,1300.0,56.5985,56.6519,56.5718,56.6252,1300.0
2013-10-23 11:30:00,84.8,84.8,84.8,84.8,300.0,56.6319,56.6319,56.6319,56.6319,300.0
2013-10-23 11:40:00,84.78,84.81,84.71,84.74,1400.0,56.6185,56.6386,56.5718,56.5918,1400.0
2013-10-23 11:50:00,84.8,84.8,84.68,84.73,6400.0,56.6319,56.6319,56.5518,56.5852,6400.0
2013-10-23 12:00:00,84.7,84.7,84.68,84.68,1300.0,56.5651,56.5651,56.5518,56.5518,1300.0
2013-10-23 12:10:00,84.67,84.76,84.67,84.76,900.0,56.5451,56.6052,56.5451,56.6052,900.0
2013-10-23 12:20:00,84.71,84.75,84.67,84.71,900.0,56.5718,56.5985,56.5451,56.5718,900.0
2013-10-23 12:30:00,84.68,84.76,84.67,84.69,2500.0,56.5518,56.6052,56.5451,56.5584,2500.0
2013-10-23 12:40:00,84.73,84.76,84.67,84.71,1300.0,56.5852,56.6052,56.5451,56.5718,1300.0
2013-10-23 12:50:00,84.75,84.75,84.68,84.72,500.0,56.5985,56.5985,56.5518,56.5785,500.0
2013-10-23 13:00:00,84.68,84.75,84.67,84.69,2000.0,56.5518,56.5985,56.5451,56.5584,2000.0
2013-10-23 13:10:00,84.75,84.75,84.68,84.74,3000.0,56.5985,56.5985,56.5518,56.5918,3000.0
2013-10-23 13:20:00,84.68,84.71,84.68,84.68,8900.0,56.5518,56.5718,56.5518,56.5518,8900.0
2013-10-23 13:30:00,84.72,84.72,84.68,84.68,2700.0,56.5785,56.5785,56.5518,56.5518,2700.0
2013-10-23 13:40:00,84.68,84.71,84.68,84.69,3600.0,56.5518,56.5718,56.5518,56.5584,3600.0
2013-10-23 13:50:00,84.72,84.77,84.7,84.74,3800.0,56.5785,56.6119,56.5651,56.5918,3800.0
2013-10-23 14:00:00,84.71,84.77,84.7,84.7,4000.0,56.5718,56.6119,56.5651,56.5651,4000.0
2013-10-23 14:10:00,84.7,84.74,84.7,84.7,1900.0,56.5651,56.5918,56.5651,56.5651,1900.0
2013-10-23 14:20:00,84.68,84.73,84.68,84.68,5200.0,56.5518,56.5852,56.5518,56.5518,5200.0
2013-10-23 14:30:00,84.7,84.73,84.68,84.68,8400.0,56.5651,56.5852,56.5518,56.5518,8400.0
2013-10-23 14:40:00,84.68,84.69,84.67,84.68,5400.0,56.5518,56.5584,56.5451,56.5518,5400.0
2013-10-23 14:50:00,84.68,84.71,84.65,84.71,6800.0,56.5518,56.5718,56.5317,56.5718,6800.0
2013-10-23 15:00:00,84.65,84.71,84.65,84.68,8700.0,56.5317,56.5718,56.5317,56.5518,8700.0
2013-10-23 15:10:00,84.71,84.71,84.65,84.65,2300.0,56.5718,56.5718,56.5317,56.5317,2300.0
2013-10-23 15:20:00,84.68,84.71,84.63,84.63,1700.0,56.5518,56.5718,56.5184,56.5184,1700.0
2013-10-23 15:30:00,84.66,84.68,84.63,84.63,900.0,56.5384,56.5518,56.5184,56.5184,900.0
2013-10-23 15:40:00,84.66,84.69,84.6,84.61,9500.0,56.5384,56.5584,56.4983,56.505,9500.0
2013-10-23 15:50:00,84.6,84.66,84.57,84.58,25800.0,56.4983,56.5384,56.4783,56.485,25800.0
2013-10-24 09:30:00,84.78,84.78,84.73,84.74,4700.0,56.6185,56.6185,56.5852,56.5918,4700.0
2013-10-24 09:40:00,84.74,84.74,84.71,84.72,8300.0,56.5918,56.5918,56.5718,56.5785,8300.0
2013-10-24 09:50:00,84.71,84.74,84.7,84.72,8400.0,56.5718,56.5918,56.5651,56.5785,8400.0
2013-10-24 10:00:00,84.72,84.73,84.71,84.72,1600.0,56.5785,56.5852,56.5718,56.5785,1600.0
2013-10-24 10:10:00,84.71,84.72,84.69,84.71,7300.0,56.5718,56.5785,56.5584,56.5718,7300.0
2013-10-24 10:20:00,84.68,84.74,84.68,84.74,1500.0,56.5518,56.5918,56.5518,56.5918,1500.0
2013-10-24 10:30:00,84.73,84.73,84.73,84.73,600.0,56.5852,56.5852,56.5852,56.5852,600.0
2013-10-24 10:40:00,84.7,84.73,84.7,84.73,600.0,56.5651,56.5852,56.5651,56.5852,600.0
2013-10-24 10:50:00,84.72,84.73,84.72,84.72,1000.0,56.5785,56.5852,56.5785,56.5785,1000.0
2013-10-24 11:00:00,84.72,84.73,84.68,84.7,1600.0,56.5785,56.5852,56.5518,56.5651,1600.0
2013-10-24 11:10:00,84.71,84.71,84.66,84.71,800.0,56.5718,56.5718,56.5384,56.5718,800.0
2013-10-24 11:20:00,84.7,84.71,84.62,84.62,1100.0,56.5651,56.5718,56.5117,56.5117,1100.0
2013-10-24 11:30:00,84.68,84.72,84.63,84.69,6100.0,56.5518,56.5785,56.5184,56.5584,6100.0
2013-10-24 11:40:00,84.64,84.7,84.63,84.63,3200.0,56.525,56.5651,56.5184,56.5184,3200.0
2013-10-24 11:50:00,84.65,84.72,84.65,84.72,3300.0,56.5317,56.5785,56.5317,56.5785,3300.0
2013-10-24 12:00:00,84.68,84.72,84.63,84.72,4200.0,56.5518,56.5785,56.5184,56.5785,4200.0
2013-10-24 12:10:00,84.62,84.71,84.62,84.65,500.0,56.5117,56.5718,56.5117,56.5317,500.0
2013-10-24 12:20:00,84.65,84.66,84.63,84.66,13800.0,56.5317,56.5384,56.5184,56.5384,13800.0
2013-10-24 12:30:00,84.67,84.68,84.65,84.65,4200.0,56.5451,56.5518,56.5317,56.5317,4200.0
2013-10-24 12:40:00,84.68,84.68,84.56,84.56,7000.0,56.5518,56.5518,56.4716,56.4716,7000.0
2013-10-24 12:50:00,84.56,84.64,84.56,84.59,1000.0,56.4716,56.525,56.4716,56.4917,1000.0
2013-10-24 13:00:00,84.62,84.66,84.57,84.59,11600.0,56.5117,56.5384,56.4783,56.4917,11600.0
2013-10-24 13:10:00,84.61,84.66,84.56,84.6,7400.0,56.505,56.5384,56.4716,56.4983,7400.0
2013-10-24 13:20:00,84.58,84.59,84.53,84.53,3200.0,56.485,56.4917,56.4516,56.4516,3200.0
2013-10-24 13:30:00,84.54,84.58,84.53,84.57,1400.0,56.4583,56.485,56.4516,56.4783,1400.0
2013-10-24 13:40:00,84.53,84.59,84.53,84.56,1900.0,56.4516,56.4917,56.4516,56.4716,1900.0
2013-10-24 13:50:00,84.55,84.56,84.55,84.56,1400.0,56.4649,56.4716,56.4649,56.4716,1400.0
2013-10-24 14:00:00,84.57,84.66,84.57,84.63,4400.0,56.4783,56.5384,56.4783,56.5184,4400.0
2013-10-24 14:10:00,84.61,84.61,84.6,84.6,600.0,56.505,56.505,56.4983,56.4983,600.0
2013-10-24 14:20:00,84.6,84.6,84.54,84.54,3300.0,56.4983,56.4983,56.4583,56.4583,3300.0
2013-10-24 14:30:00,84.56,84.6,84.52,84.59,1400.0,56.4716,56.4983,56.4449,56.4917,1400.0
2013-10-24 14:40:00,84.53,84.59,84.51,84.58,20800.0,56.4516,56.4917,56.4382,56.485,20800.0
2013-10-24 14:50:00,84.57,84.58,84.53,84.57,2100.0,56.4783,56.485,56.4516,56.4783,2100.0
2013-10-24 15:00:00,84.52,84.57,84.52,84.56,14700.0,56.4449,56.4783,56.4449,56.4716,14700.0
2013-10-24 15:10:00,84.56,84.59,84.54,84.54,4400.0,56.4716,56.4917,56.4583,56.4583,4400.0
2013-10-24 15:20:00,84.53,84.6,84.53,84.56,13000.0,56.4516,56.4983,56.4516,56.4716,13000.0
2013-10-24 15:30:00,84.56,84.6,84.54,84.55,7800.0,56.4716,56.4983,56.4583,56.4649,7800.0
2013-10-24 15:40:00,84.55,84.56,84.53,84.53,5700.0,56.4649,56.4716,56.4516,56.4516,5700.0
2013-10-24 15:50:00,84.53,84.54,84.52,84.54,9500.0,56.4516,56.4583,56.4449,56.4583,9500.0
2013-10-25 09:30:00,84.57,84.61,84.56,84.61,3600.0,56.4783,56.505,56.4716,56.505,3600.0
2013-10-25 09:40:00,84.56,84.56,84.55,84.55,200.0,56.4716,56.4716,56.4649,56.4649,200.0
2013-10-25 09:50:00,84.6,84.62,84.57,84.6,3900.0,56.4983,56.5117,56.4783,56.4983,3900.0
2013-10-25 10:00:00,84.62,84.62,84.59,84.62,800.0,56.5117,56.5117,56.4917,56.5117,800.0
2013-10-25 10:10:00,84.62,84.63,84.59,84.63,2000.0,56.5117,56.5184,56.4917,56.5184,2000.0
2013-10-25 10:20:00,84.66,84.7,84.66,84.7,1600.0,56.5384,56.5651,56.5384,56.5651,1600.0
2013-10-25 10:30:00,84.64,84.69,84.64,84.65,900.0,56.525,56.5584,56.525,56.5317,900.0
2013-10-25 10:40:00,84.64,84.67,84.64,84.64,3400.0,56.525,56.5451,56.525,56.525,3400.0
2013-10-25 10:50:00,84.63,84.66,84.6,84.61,5800.0,56.5184,56.5384,56.4983,56.505,5800.0
2013-10-25 11:00:00,84.61,84.66,84.6,84.62,10100.0,56.505,56.5384,56.4983,56.5117,10100.0
2013-10-25 11:10:00,84.6,84.66,84.6,84.66,1600.0,56.4983,56.5384,56.4983,56.5384,1600.0
2013-10-25 11:20:00,84.65,84.65,84.65,84.65,700.0,56.5317,56.5317,56.5317,56.5317,700.0
2013-10-25 11:30:00,84.64,84.64,84.59,84.59,3200.0,56.525,56.525,56.4917,56.4917,3200.0
2013-10-25 11:40:00,84.57,84.57,84.57,84.57,100.0,56.4783,56.4783,56.4783,56.4783,100.0
2013-10-25 11:50:00,84.61,84.65,84.6,84.65,10300.0,56.505,56.5317,56.4983,56.5317,10300.0
2013-10-25 12:00:00,84.64,84.64,84.56,84.6,3300.0,56.525,56.525,56.4716,56.4983,3300.0
2013-10-25 12:10:00,84.6,84.6,84.6,84.6,1100.0,56.4983,56.4983,56.4983,56.4983,1100.0
2013-10-25 12:20:00,84.58,84.63,84.57,84.59,4900.0,56.485,56.5184,56.4783,56.4917,4900.0
2013-10-25 12:30:00,84.59,84.59,84.59,84.59,200.0,56.4917,56.4917,56.4917,56.4917,200.0
2013-10-25 12:40:00,84.61,84.67,84.61,84.65,1900.0,56.505,56.5451,56.505,56.5317,1900.0
2013-10-25 12:50:00,84.63,84.63,84.63,84.63,300.0,56.5184,56.5184,56.5184,56.5184,300.0
2013-10-25 13:00:00,84.65,84.65,84.59,84.59,1200.0,56.5317,56.5317,56.4917,56.4917,1200.0
2013-10-25 13:10:00,84.65,84.67,84.59,84.61,1000.0,56.5317,56.5451,56.4917,56.505,1000.0
2013-10-25 13:20:00,84.61,84.7,84.61,84.61,2400.0,56.505,56.5651,56.505,56.505,2400.0
2013-10-25 13:30:00,84.67,84.67,84.6,84.6,2100.0,56.5451,56.5451,56.4983,56.4983,2100.0
2013-10-25 13:40:00,84.6,84.63,84.6,84.63,1800.0,56.4983,56.5184,56.4983,56.5184,1800.0
2013-10-25 13:50:00,84.62,84.67,84.6,84.63,2700.0,56.5117,56.5451,56.4983,56.5184,2700.0
2013-10-25 14:00:00,84.61,84.61,84.61,84.61,100.0,56.505,56.505,56.505,56.505,100.0
2013-10-25 14:10:00,84.59,84.6,84.59,84.6,1100.0,56.4917,56.4983,56.4917,56.4983,1100.0
2013-10-25 14:20:00,84.6,84.6,84.58,84.58,800.0,56.4983,56.4983,56.485,56.485,800.0
2013-10-25 14:30:00,84.59,84.6,84.58,84.59,4200.0,56.4917,56.4983,56.485,56.4917,4200.0
2013-10-25 14:40:00,84.58,84.63,84.58,84.61,1600.0,56.485,56.5184,56.485,56.505,1600.0
2013-10-25 14:50:00,84.59,84.62,84.58,84.6,1900.0,56.4917,56.5117,56.485,56.4983,1900.0
2013-10-25 15:00:00,84.61,84.63,84.61,84.62,4600.0,56.505,56.5184,56.505,56.5117,4600.0
2013-10-25 15:10:00,84.63,84.63,84.61,84.61,1600.0,56.5184,56.5184,56.505,56.505,1600.0
2013-10-25 15:20:00,84.61,84.63,84.61,84.63,2200.0,56.505,56.5184,56.505,56.5184,2200.0
2013-10-25 15:30:00,84.61,84.63,84.6,84.6,4700.0,56.505,56.5184,56.4983,56.4983,4700.0
2013-10-25 15:40:00,84.6,84.63,84.59,84.6,3200.0,56.4983,56.5184,56.4917,56.4983,3200.0
2013-10-25 15:50:00,84.6,84.63,84.59,84.62,7600.0,56.4983,56.5184,56.4917,56.5117,7600.0
2013-10-28 09:30:00,84.62,84.64,84.6,84.62,22400.0,56.5117,56.525,56.4983,56.5117,22400.0
2013-10-28 09:40:00,84.62,84.64,84.6,84.6,2100.0,56.5117,56.525,56.4983,56.4983,2100.0
2013-10-28 09:50:00,84.62,84.62,84.55,84.56,6900.0,56.5117,56.5117,56.4649,56.4716,6900.0
2013-10-28 10:00:00,84.59,84.6,84.58,84.58,1900.0,56.4917,56.4983,56.485,56.485,1900.0
2013-10-28 10:10:00,84.6,84.62,84.6,84.62,1700.0,56.4983,56.5117,56.4983,56.5117,1700.0
2013-10-28 10:20:00,84.61,84.63,84.59,84.63,2500.0,56.505,56.5184,56.4917,56.5184,2500.0
2013-10-28 10:30:00,84.62,84.63,84.59,84.59,22500.0,56.5117,56.5184,56.4917,56.4917,22500.0
2013-10-28 10:40:00,84.59,84.59,84.59,84.59,0.0,56.4917,56.4917,56.4917,56.4917,0.0
2013-10-28 10:50:00,84.61,84.65,84.59,84.65,800.0,56.505,56.5317,56.4917,56.5317,800.0
2013-10-28 11:00:00,84.6,84.65,84.6,84.64,4400.0,56.4983,56.5317,56.4983,56.525,4400.0
2013-10-28 11:10:00,84.67,84.67,84.64,84.64,3800.0,56.5451,56.5451,56.525,56.525,3800.0
2013-10-28 11:20:00,84.64,84.66,84.64,84.65,1900.0,56.525,56.5384,56.525,56.5317,1900.0
2013-10-28 11:30:00,84.66,84.66,84.65,84.66,1400.0,56.5384,56.5384,56.5317,56.5384,1400.0
2013-10-28 11:40:00,84.65,84.65,84.63,84.64,2600.0,56.5317,56.5317,56.5184,56.525,2600.0
2013-10-28 11:50:00,84.63,84.65,84.62,84.65,8300.0,56.5184,56.5317,56.5117,56.5317,8300.0
2013-10-28 12:00:00,84.64,84.65,84.61,84.63,5200.0,56.525,56.5317,56.505,56.5184,5200.0
2013-10-28 12:10:00,84.63,84.63,84.63,84.63,300.0,56.5184,56.5184,56.5184,56.5184,300.0
2013-10-28 12:20:00,84.63,84.63,84.63,84.63,200.0,56.5184,56.5184,56.5184,56.5184,200.0
2013-10-28 12:30:00,84.63,84.63,84.6,84.6,200.0,56.5184,56.5184,56.4983,56.4983,200.0
2013-10-28 12:40:00,84.62,84.62,84.59,84.61,1800.0,56.5117,56.5117,56.4917,56.505,1800.0
2013-10-28 12:50:00,84.6,84.61,84.6,84.61,900.0,56.4983,56.505,56.4983,56.505,900.0
2013-10-28 13:00:00,84.62,84.62,84.6,84.6,2200.0,56.5117,56.5117,56.4983,56.4983,2200.0
2013-10-28 13:10:00,84.6,84.62,84.6,84.62,3400.0,56.4983,56.5117,56.4983,56.5117,3400.0
2013-10-28 13:20:00,84.62,84.64,84.62,84.62,700.0,56.5117,56.525,56.5117,56.5117,700.0
2013-10-28 13:30:00,84.64,84.65,84.64,84.64,3200.0,56.525,56.5317,56.525,56.525,3200.0
2013-10-28 13:40:00,84.65,84.65,84.62,84.63,13700.0,56.5317,56.5317,56.5117,56.5184,13700.0
2013-10-28 13:50:00,84.63,84.65,84.62,84.62,2100.0,56.5184,56.5317,56.5117,56.5117,2100.0
2013-10-28 14:00:00,84.65,84.65,84.62,84.63,2300.0,56.5317,56.5317,56.5117,56.5184,2300.0
2013-10-28 14:10:00,84.65,84.65,84.62,84.62,7200.0,56.5317,56.5317,56.5117,56.5117,7200.0
2013-10-28 14:20:00,84.62,84.65,84.62,84.65,1500.0,56.5117,56.5317,56.5117,56.5317,1500.0
2013-10-28 14:30:00,84.63,84.64,84.63,84.63,5200.0,56.5184,56.525,56.5184,56.5184,5200.0
2013-10-28 14:40:00,84.65,84.65,84.64,84.65,4300.0,56.5317,56.5317,56.525,56.5317,4300.0
2013-10-28 14:50:00,84.64,84.65,84.62,84.65,3400.0,56.525,56.5317,56.5117,56.5317,3400.0
2013-10-28 15:00:00,84.64,84.65,84.63,84.64,2800.0,56.525,56.5317,56.5184,56.525,2800.0
2013-10-28 15:10:00,84.63,84.65,84.6,84.63,5500.0,56.5184,56.5317,56.4983,56.5184,5500.0
2013-10-28 15:20:00,84.61,84.63,84.59,84.6,1400.0,56.505,56.5184,56.4917,56.4983,1400.0
2013-10-28 15:30:00,84.6,84.64,84.58,84.61,18800.0,56.4983,56.525,56.485,56.505,18800.0
2013-10-28 15:40:00,84.58,84.63,84.58,84.63,3500.0,56.485,56.5184,56.485,56.5184,3500.0
2013-10-28 15:50:00,84.63,84.64,84.6,84.6,16600.0,56.5184,56.525,56.4983,56.4983,16600.0
2013-10-29 09:30:00,84.66,84.66,84.66,84.66,3800.0,56.5384,56.5384,56.5384,56.5384,3800.0
2013-10-29 09:40:00,84.65,84.65,84.59,84.64,2600.0,56.5317,56.5317,56.4917,56.525,2600.0
2013-10-29 09:50:00,84.65,84.65,84.64,84.64,1200.0,56.5317,56.5317,56.525,56.525,1200.0
2013-10-29 10:00:00,84.61,84.64,84.61,84.62,1500.0,56.505,56.525,56.505,56.5117,1500.0
2013-10-29 10:10:00,84.59,84.64,84.59,84.64,500.0,56.4917,56.525,56.4917,56.525,500.0
2013-10-29 10:20:00,84.63,84.65,84.63,84.65,5000.0,56.5184,56.5317,56.5184,56.5317,5000.0
2013-10-29 10:30:00,84.65,84.7,84.65,84.7,3300.0,56.5317,56.5651,56.5317,56.5651,3300.0
2013-10-29 10:40:00,84.7,84.7,84.66,84.7,4200.0,56.5651,56.5651,56.5384,56.5651,4200.0
2013-10-29 10:50:00,84.67,84.73,84.66,84.7,13900.0,56.5451,56.5852,56.5384,56.5651,13900.0
2013-10-29 11:00:00,84.73,84.73,84.61,84.65,6600.0,56.5852,56.5852,56.505,56.5317,6600.0
2013-10-29 11:10:00,84.62,84.71,84.62,84.71,5300.0,56.5117,56.5718,56.5117,56.5718,5300.0
2013-10-29 11:20:00,84.65,84.7,84.64,84.7,900.0,56.5317,56.5651,56.525,56.5651,900.0
2013-10-29 11:30:00,84.7,84.7,84.67,84.7,1700.0,56.5651,56.5651,56.5451,56.5651,1700.0
2013-10-29 11:40:00,84.69,84.7,84.68,84.7,1900.0,56.5584,56.5651,56.5518,56.5651,1900.0
2013-10-29 11:50:00,84.7,84.7,84.67,84.68,3500.0,56.5651,56.5651,56.5451,56.5518,3500.0
2013-10-29 12:00:00,84.69,84.69,84.62,84.63,2700.0,56.5584,56.5584,56.5117,56.5184,2700.0
2013-10-29 12:10:00,84.68,84.68,84.6,84.61,2600.0,56.5518,56.5518,56.4983,56.505,2600.0
2013-10-29 12:20:00,84.63,84.68,84.6,84.63,1900.0,56.5184,56.5518,56.4983,56.5184,1900.0
2013-10-29 12:30:00,84.64,84.64,84.6,84.6,13500.0,56.525,56.525,56.4983,56.4983,13500.0
2013-10-29 12:40:00,84.61,84.63,84.59,84.63,4300.0,56.505,56.5184,56.4917,56.5184,4300.0
2013-10-29 12:50:00,84.61,84.62,84.59,84.62,1800.0,56.505,56.5117,56.4917,56.5117,1800.0
2013-10-29 13:00:00,84.62,84.65,84.6,84.6,7300.0,56.5117,56.5317,56.4983,56.4983,7300.0
2013-10-29 13:10:00,84.6,84.65,84.59,84.59,2300.0,56.4983,56.5317,56.4917,56.4917,2300.0
2013-10-29 13:20:00,84.65,84.65,84.61,84.62,4300.0,56.5317,56.5317,56.505,56.5117,4300.0
2013-10-29 13:30:00,84.63,84.67,84.63,84.67,500.0,56.5184,56.5451,56.5184,56.5451,500.0
2013-10-29 13:40:00,84.73,84.73,84.67,84.73,7600.0,56.5852,56.5852,56.5451,56.5852,7600.0
2013-10-29 13:50:00,84.67,84.69,84.67,84.69,900.0,56.5451,56.5584,56.5451,56.5584,900.0
2013-10-29 14:00:00,84.69,84.73,84.69,84.72,1500.0,56.5584,56.5852,56.5584,56.5785,1500.0
2013-10-29 14:10:00,84.72,84.72,84.72,84.72,0.0,56.5785,56.5785,56.5785,56.5785,0.0
2013-10-29 14:20:00,84.71,84.71,84.68,84.7,2500.0,56.5718,56.5718,56.5518,56.5651,2500.0
2013-10-29 14:30:00,84.66,84.72,84.66,84.66,5200.0,56.5384,56.5785,56.5384,56.5384,5200.0
2013-10-29 14:40:00,84.67,84.7,84.67,84.69,1100.0,56.5451,56.5651,56.5451,56.5584,1100.0
2013-10-29 14:50:00,84.7,84.72,84.68,84.72,3600.0,56.5651,56.5785,56.5518,56.5785,3600.0
2013-10-29 15:00:00,84.71,84.71,84.69,84.7,1700.0,56.5718,56.5718,56.5584,56.5651,1700.0
2013-10-29 15:10:00,84.69,84.72,84.69,84.71,1900.0,56.5584,56.5785,56.5584,56.5718,1900.0
2013-10-29 15:20:00,84.71,84.73,84.69,84.69,1100.0,56.5718,56.5852,56.5584,56.5584,1100.0
2013-10-29 15:30:00,84.71,84.71,84.69,84.7,1100.0,56.5718,56.5718,56.5584,56.5651,1100.0
2013-10-29 15:40:00,84.69,84.73,84.69,84.73,1400.0,56.5584,56.5852,56.5584,56.5852,1400.0
2013-10-29 15:50:00,84.71,84.75,84.71,84.71,9700.0,56.5718,56.5985,56.5718,56.5718,9700.0
2013-10-30 09:30:00,84.81,84.85,84.8,84.8,3500.0,56.6386,56.6653,56.6319,56.6319,3500.0
2013-10-30 09:40:00,84.82,84.85,84.82,84.85,2900.0,56.6453,56.6653,56.6453,56.6653,2900.0
2013-10-30 09:50:00,84.85,84.86,84.83,84.83,1900.0,56.6653,56.672,56.6519,56.6519,1900.0
2013-10-30 10:00:00,84.83,84.83,84.83,84.83,1700.0,56.6519,56.6519,56.6519,56.6519,1700.0
2013-10-30 10:10:00,84.85,84.87,84.82,84.86,2200.0,56.6653,56.6786,56.6453,56.672,2200.0
2013-10-30 10:20:00,84.84,84.88,84.84,84.86,2200.0,56.6586,56.6853,56.6586,56.672,2200.0
2013-10-30 10:30:00,84.87,84.87,84.84,84.87,1300.0,56.6786,56.6786,56.6586,56.6786,1300.0
2013-10-30 10:40:00,84.86,84.86,84.83,84.86,1200.0,56.672,56.672,56.6519,56.672,1200.0
2013-10-30 10:50:00,84.86,84.86,84.83,84.86,1500.0,56.672,56.672,56.6519,56.672,1500.0
2013-10-30 11:00:00,84.86,84.86,84.84,84.85,3700.0,56.672,56.672,56.6586,56.6653,3700.0
2013-10-30 11:10:00,84.88,84.88,84.85,84.88,1200.0,56.6853,56.6853,56.6653,56.6853,1200.0
2013-10-30 11:20:00,84.88,84.88,84.85,84.87,2200.0,56.6853,56.6853,56.6653,56.6786,2200.0
2013-10-30 11:30:00,84.87,84.88,84.85,84.87,3800.0,56.6786,56.6853,56.6653,56.6786,3800.0
2013-10-30 11:40:00,84.88,84.88,84.86,84.88,1000.0,56.6853,56.6853,56.672,56.6853,1000.0
2013-10-30 11:50:00,84.87,84.89,84.86,84.88,900.0,56.6786,56.692,56.672,56.6853,900.0
2013-10-30 12:00:00,84.88,84.89,84.86,84.89,8200.0,56.6853,56.692,56.672,56.692,8200.0
2013-10-30 12:10:00,84.89,84.92,84.89,84.92,6300.0,56.692,56.712,56.692,56.712,6300.0
2013-10-30 12:20:00,84.92,84.92,84.91,84.92,3000.0,56.712,56.712,56.7054,56.712,3000.0
2013-10-30 12:30:00,84.94,84.94,84.92,84.94,5200.0,56.7254,56.7254,56.712,56.7254,5200.0
2013-10-30 12:40:00,84.94,84.94,84.92,84.92,7500.0,56.7254,56.7254,56.712,56.712,7500.0
2013-10-30 12:50:00,84.92,84.93,84.9,84.91,6400.0,56.712,56.7187,56.6987,56.7054,6400.0
2013-10-30 13:00:00,84.91,84.94,84.91,84.93,17800.0,56.7054,56.7254,56.7054,56.7187,17800.0
2013-10-30 13:10:00,84.92,84.92,84.89,84.89,4400.0,56.712,56.712,56.692,56.692,4400.0
2013-10-30 13:20:00,84.89,84.91,84.88,84.89,3800.0,56.692,56.7054,56.6853,56.692,3800.0
2013-10-30 13:30:00,84.88,84.91,84.88,84.89,500.0,56.6853,56.7054,56.6853,56.692,500.0
2013-10-30 13:40:00,84.91,84.92,84.87,84.87,2300.0,56.7054,56.712,56.6786,56.6786,2300.0
2013-10-30 13:50:00,84.9,84.9,84.81,84.85,3300.0,56.6987,56.6987,56.6386,56.6653,3300.0
2013-10-30 14:00:00,84.82,84.87,84.6,84.69,9700.0,56.6453,56.6786,56.4983,56.5584,9700.0
2013-10-30 14:10:00,84.69,84.69,84.61,84.64,3800.0,56.5584,56.5584,56.505,56.525,3800.0
2013-10-30 14:20:00,84.6,84.63,84.47,84.47,6200.0,56.4983,56.5184,56.4115,56.4115,6200.0
2013-10-30 14:30:00,84.48,84.58,84.48,84.57,3600.0,56.4182,56.485,56.4182,56.4783,3600.0
2013-10-30 14:40:00,84.53,84.55,84.51,84.53,1800.0,56.4516,56.4649,56.4382,56.4516,1800.0
2013-10-30 14:50:00,84.54,84.62,84.53,84.62,2200.0,56.4583,56.5117,56.4516,56.5117,2200.0
2013-10-30 15:00:00,84.58,84.62,84.58,84.58,2300.0,56.485,56.5117,56.485,56.485,2300.0
2013-10-30 15:10:00,84.59,84.59,84.57,84.59,3000.0,56.4917,56.4917,56.4783,56.4917,3000.0
2013-10-30 15:20:00,84.59,84.59,84.57,84.58,3300.0,56.4917,56.4917,56.4783,56.485,3300.0
2013-10-30 15:30:00,84.58,84.65,84.57,84.6,5400.0,56.485,56.5317,56.4783,56.4983,5400.0
2013-10-30 15:40:00,84.61,84.64,84.57,84.57,13600.0,56.505,56.525,56.4783,56.4783,13600.0
2013-10-30 15:50:00,84.61,84.61,84.57,84.58,5000.0,56.505,56.505,56.4783,56.485,5000.0
2013-10-31 09:30:00,84.59,84.59,84.56,84.56,4600.0,56.6412,56.6412,56.6211,56.6211,4600.0
2013-10-31 09:40:00,84.56,84.56,84.45,84.45,1800.0,56.6211,56.6211,56.5474,56.5474,1800.0
2013-10-31 09:50:00,84.42,84.42,84.35,84.38,2600.0,56.5274,56.5274,56.4805,56.5006,2600.0
2013-10-31 10:00:00,84.36,84.36,84.31,84.31,800.0,56.4872,56.4872,56.4537,56.4537,800.0
2013-10-31 10:10:00,84.31,84.33,84.25,84.33,900.0,56.4537,56.4671,56.4135,56.4671,900.0
2013-10-31 10:20:00,84.22,84.26,84.22,84.26,700.0,56.3934,56.4202,56.3934,56.4202,700.0
2013-10-31 10:30:00,84.26,84.36,84.26,84.36,1200.0,56.4202,56.4872,56.4202,56.4872,1200.0
2013-10-31 10:40:00,84.3,84.3,84.23,84.23,300.0,56.447,56.447,56.4001,56.4001,300.0
2013-10-31 10:50:00,84.2,84.2,84.2,84.2,100.0,56.38,56.38,56.38,56.38,100.0
2013-10-31 11:00:00,84.27,84.31,84.17,84.19,3400.0,56.4269,56.4537,56.36,56.3733,3400.0
2013-10-31 11:10:00,84.2,84.26,84.17,84.19,2400.0,56.38,56.4202,56.36,56.3733,2400.0
2013-10-31 11:20:00,84.23,84.25,84.2,84.24,2300.0,56.4001,56.4135,56.38,56.4068,2300.0
2013-10-31 11:30:00,84.27,84.27,84.24,84.26,38800.0,56.4269,56.4269,56.4068,56.4202,38800.0
2013-10-31 11:40:00,84.26,84.26,84.21,84.22,5600.0,56.4202,56.4202,56.3867,56.3934,5600.0
2013-10-31 11:50:00,84.29,84.29,84.24,84.25,9700.0,56.4403,56.4403,56.4068,56.4135,9700.0
2013-10-31 12:00:00,84.25,84.26,84.25,84.26,800.0,56.4135,56.4202,56.4135,56.4202,800.0
2013-10-31 12:10:00,84.3,84.32,84.28,84.32,1200.0,56.447,56.4604,56.4336,56.4604,1200.0
2013-10-31 12:20:00,84.3,84.32,84.26,84.32,3600.0,56.447,56.4604,56.4202,56.4604,3600.0
2013-10-31 12:30:00,84.31,84.31,84.28,84.3,1800.0,56.4537,56.4537,56.4336,56.447,1800.0
2013-10-31 12:40:00,84.3,84.32,84.3,84.32,1700.0,56.447,56.4604,56.447,56.4604,1700.0
2013-10-31 12:50:00,84.27,84.29,84.27,84.29,900.0,56.4269,56.4403,56.4269,56.4403,900.0
2013-10-31 13:00:00,84.27,84.32,84.27,84.32,5400.0,56.4269,56.4604,56.4269,56.4604,5400.0
2013-10-31 13:10:00,84.31,84.31,84.31,84.31,500.0,56.4537,56.4537,56.4537,56.4537,500.0
2013-10-31 13:20:00,84.32,84.32,84.27,84.3,1700.0,56.4604,56.4604,56.4269,56.447,1700.0
2013-10-31 13:30:00,84.27,84.32,84.27,84.3,1300.0,56.4269,56.4604,56.4269,56.447,1300.0
2013-10-31 13:40:00,84.27,84.3,84.27,84.29,400.0,56.4269,56.447,56.4269,56.4403,400.0
2013-10-31 13:50:00,84.31,84.32,84.28,84.31,6800.0,56.4537,56.4604,56.4336,56.4537,6800.0
2013-10-31 14:00:00,84.3,84.32,84.27,84.29,6900.0,56.447,56.4604,56.4269,56.4403,6900.0
2013-10-31 14:10:00,84.28,84.28,84.28,84.28,200.0,56.4336,56.4336,56.4336,56.4336,200.0
2013-10-31 14:20:00,84.34,84.34,84.29,84.33,5500.0,56.4738,56.4738,56.4403,56.4671,5500.0
2013-10-31 14:30:00,84.33,84.35,84.3,84.35,1700.0,56.4671,56.4805,56.447,56.4805,1700.0
2013-10-31 14:40:00,84.32,84.32,84.32,84.32,100.0,56.4604,56.4604,56.4604,56.4604,100.0
2013-10-31 14:50:00,84.32,84.35,84.32,84.35,3600.0,56.4604,56.4805,56.4604,56.4805,3600.0
2013-10-31 15:00:00,84.36,84.4,84.3,84.32,3600.0,56.4872,56.514,56.447,56.4604,3600.0
2013-10-31 15:10:00,84.31,84.35,84.28,84.28,3700.0,56.4537,56.4805,56.4336,56.4336,3700.0
2013-10-31 15:20:00,84.32,84.34,84.29,84.3,1600.0,56.4604,56.4738,56.4403,56.447,1600.0
2013-10-31 15:30:00,84.3,84.3,84.29,84.29,800.0,56.447,56.447,56.4403,56.4403,800.0
2013-10-31 15:40:00,84.32,84.35,84.29,84.31,2200.0,56.4604,56.4805,56.4403,56.4537,2200.0
2013-10-31 15:50:00,84.32,84.36,84.3,84.35,2500.0,56.4604,56.4872,56.447,56.4805,2500.0
2013-11-01 09:30:00,84.4,84.4,84.24,84.28,18800.0,56.514,56.514,56.4068,56.4336,18800.0
2013-11-01 09:40:00,84.28,84.3,84.28,84.3,11400.0,56.4336,56.447,56.4336,56.447,11400.0
2013-11-01 09:50:00,84.29,84.31,84.27,84.31,400.0,56.4403,56.4537,56.4269,56.4537,400.0
2013-11-01 10:00:00,84.28,84.28,84.19,84.22,8500.0,56.4336,56.4336,56.3733,56.3934,8500.0
2013-11-01 10:10:00,84.17,84.19,84.17,84.17,1300.0,56.36,56.3733,56.36,56.36,1300.0
2013-11-01 10:20:00,84.15,84.21,84.15,84.21,1900.0,56.3466,56.3867,56.3466,56.3867,1900.0
2013-11-01 10:30:00,84.18,84.21,84.17,84.17,1200.0,56.3666,56.3867,56.36,56.36,1200.0
2013-11-01 10:40:00,84.16,84.24,84.16,84.22,4000.0,56.3533,56.4068,56.3533,56.3934,4000.0
2013-11-01 10:50:00,84.23,84.23,84.2,84.22,5900.0,56.4001,56.4001,56.38,56.3934,5900.0
2013-11-01 11:00:00,84.2,84.2,84.18,84.18,1100.0,56.38,56.38,56.3666,56.3666,1100.0
2013-11-01 11:10:00,84.21,84.21,84.2,84.21,600.0,56.3867,56.3867,56.38,56.3867,600.0
2013-11-01 11:20:00,84.17,84.17,84.15,84.15,500.0,56.36,56.36,56.3466,56.3466,500.0
2013-11-01 11:30:00,84.16,84.16,84.14,84.14,1000.0,56.3533,56.3533,56.3399,56.3399,1000.0
2013-11-01 11:40:00,84.15,84.15,84.11,84.11,2700.0,56.3466,56.3466,56.3198,56.3198,2700.0
2013-11-01 11:50:00,84.13,84.14,84.1,84.1,2500.0,56.3332,56.3399,56.3131,56.3131,2500.0
2013-11-01 12:00:00,84.1,84.19,84.1,84.13,1600.0,56.3131,56.3733,56.3131,56.3332,1600.0
2013-11-01 12:10:00,84.19,84.22,84.13,84.19,4200.0,56.3733,56.3934,56.3332,56.3733,4200.0
2013-11-01 12:20:00,84.12,84.18,84.1,84.18,2200.0,56.3265,56.3666,56.3131,56.3666,2200.0
2013-11-01 12:30:00,84.13,84.15,84.07,84.07,300.0,56.3332,56.3466,56.293,56.293,300.0
2013-11-01 12:40:00,84.2,84.2,84.1,84.15,2700.0,56.38,56.38,56.3131,56.3466,2700.0
2013-11-01 12:50:00,84.11,84.11,84.11,84.11,200.0,56.3198,56.3198,56.3198,56.3198,200.0
2013-11-01 13:00:00,84.2,84.2,84.19,84.19,900.0,56.38,56.38,56.3733,56.3733,900.0
2013-11-01 13:10:00,84.18,84.2,84.17,84.2,600.0,56.3666,56.38,56.36,56.38,600.0
2013-11-01 13:20:00,84.17,84.18,84.11,84.11,1700.0,56.36,56.3666,56.3198,56.3198,1700.0
2013-11-01 13:30:00,84.12,84.18,84.12,84.13,5100.0,56.3265,56.3666,56.3265,56.3332,5100.0
2013-11-01 13:40:00,84.17,84.19,84.13,84.17,4900.0,56.36,56.3733,56.3332,56.36,4900.0
2013-11-01 13:50:00,84.13,84.18,84.13,84.16,6300.0,56.3332,56.3666,56.3332,56.3533,6300.0
2013-11-01 14:00:00,84.14,84.14,84.07,84.07,5500.0,56.3399,56.3399,56.293,56.293,5500.0
2013-11-01 14:10:00,84.13,84.14,84.05,84.11,5300.0,56.3332,56.3399,56.2796,56.3198,5300.0
2013-11-01 14:20:00,84.14,84.15,84.09,84.13,1500.0,56.3399,56.3466,56.3064,56.3332,1500.0
2013-11-01 14:30:00,84.13,84.14,84.08,84.12,7700.0,56.3332,56.3399,56.2997,56.3265,7700.0
2013-11-01 14:40:00,84.12,84.16,84.1,84.16,10400.0,56.3265,56.3533,56.3131,56.3533,10400.0
2013-11-01 14:50:00,84.16,84.16,84.1,84.16,2400.0,56.3533,56.3533,56.3131,56.3533,2400.0
2013-11-01 15:00:00,84.16,84.17,84.15,84.15,5000.0,56.3533,56.36,56.3466,56.3466,5000.0
2013-11-01 15:10:00,84.15,84.16,84.09,84.14,12100.0,56.3466,56.3533,56.3064,56.3399,12100.0
2013-11-01 15:20:00,84.14,84.14,84.05,84.08,5700.0,56.3399,56.3399,56.2796,56.2997,5700.0
2013-11-01 15:30:00,84.14,84.16,84.1,84.14,3300.0,56.3399,56.3533,56.3131,56.3399,3300.0
2013-11-01 15:40:00,84.14,84.16,84.12,84.14,6000.0,56.3399,56.3533,56.3265,56.3399,6000.0
2013-11-01 15:50:00,84.13,84.15,84.13,84.14,3700.0,56.3332,56.3466,56.3332,56.3399,3700.0
2013-11-04 09:30:00,84.22,84.22,84.2,84.2,2900.0,56.3934,56.3934,56.38,56.38,2900.0
2013-11-04 09:40:00,84.23,84.23,84.2,84.2,1100.0,56.4001,56.4001,56.38,56.38,1100.0
2013-11-04 09:50:00,84.22,84.22,84.2,84.22,1800.0,56.3934,56.3934,56.38,56.3934,1800.0
2013-11-04 10:00:00,84.25,84.26,84.24,84.24,6000.0,56.4135,56.4202,56.4068,56.4068,6000.0
2013-11-04 10:10:00,84.21,84.26,84.21,84.25,2000.0,56.3867,56.4202,56.3867,56.4135,2000.0
2013-11-04 10:20:00,84.21,84.28,84.21,84.21,1500.0,56.3867,56.4336,56.3867,56.3867,1500.0
2013-11-04 10:30:00,84.25,84.29,84.25,84.29,2600.0,56.4135,56.4403,56.4135,56.4403,2600.0
2013-11-04 10:40:00,84.29,84.29,84.22,84.22,2100.0,56.4403,56.4403,56.3934,56.3934,2100.0
2013-11-04 10:50:00,84.26,84.27,84.26,84.27,200.0,56.4202,56.4269,56.4202,56.4269,200.0
2013-11-04 11:00:00,84.22,84.29,84.22,84.22,2400.0,56.3934,56.4403,56.3934,56.3934,2400.0
2013-11-04 11:10:00,84.28,84.29,84.22,84.22,1100.0,56.4336,56.4403,56.3934,56.3934,1100.0
2013-11-04 11:20:00,84.22,84.29,84.22,84.25,2600.0,56.3934,56.4403,56.3934,56.4135,2600.0
2013-11-04 11:30:00,84.27,84.27,84.22,84.24,8700.0,56.4269,56.4269,56.3934,56.4068,8700.0
2013-11-04 11:40:00,84.26,84.26,84.22,84.22,1700.0,56.4202,56.4202,56.3934,56.3934,1700.0
2013-11-04 11:50:00,84.2,84.21,84.2,84.21,500.0,56.38,56.3867,56.38,56.3867,500.0
2013-11-04 12:00:00,84.21,84.21,84.21,84.21,900.0,56.3867,56.3867,56.3867,56.3867,900.0
2013-11-04 12:10:00,84.2,84.21,84.2,84.21,400.0,56.38,56.3867,56.38,56.3867,400.0
2013-11-04 12:20:00,84.22,84.22,84.19,84.19,1000.0,56.3934,56.3934,56.3733,56.3733,1000.0
2013-11-04 12:30:00,84.22,84.22,84.18,84.19,6100.0,56.3934,56.3934,56.3666,56.3733,6100.0
2013-11-04 12:40:00,84.21,84.22,84.19,84.21,1100.0,56.3867,56.3934,56.3733,56.3867,1100.0
2013-11-04 12:50:00,84.21,84.22,84.21,84.21,2000.0,56.3867,56.3934,56.3867,56.3867,2000.0
2013-11-04 13:00:00,84.22,84.22,84.19,84.19,600.0,56.3934,56.3934,56.3733,56.3733,600.0
2013-11-04 13:10:00,84.22,84.22,84.17,84.22,3000.0,56.3934,56.3934,56.36,56.3934,3000.0
2013-11-04 13:20:00,84.21,84.22,84.19,84.2,2200.0,56.3867,56.3934,56.3733,56.38,2200.0
2013-11-04 13:30:00,84.22,84.22,84.18,84.19,3800.0,56.3934,56.3934,56.3666,56.3733,3800.0
2013-11-04 13:40:00,84.19,84.22,84.19,84.2,300.0,56.3733,56.3934,56.3733,56.38,300.0
2013-11-04 13:50:00,84.22,84.22,84.21,84.22,1900.0,56.3934,56.3934,56.3867,56.3934,1900.0
2013-11-04 14:00:00,84.22,84.22,84.17,84.22,2600.0,56.3934,56.3934,56.36,56.3934,2600.0
2013-11-04 14:10:00,84.18,84.22,84.18,84.22,3800.0,56.3666,56.3934,56.3666,56.3934,3800.0
2013-11-04 14:20:00,84.19,84.22,84.13,84.19,7600.0,56.3733,56.3934,56.3332,56.3733,7600.0
2013-11-04 14:30:00,84.22,84.24,84.14,84.18,900.0,56.3934,56.4068,56.3399,56.3666,900.0
2013-11-04 14:40:00,84.15,84.22,84.14,84.14,5900.0,56.3466,56.3934,56.3399,56.3399,5900.0
2013-11-04 14:50:00,84.21,84.21,84.13,84.2,4600.0,56.3867,56.3867,56.3332,56.38,4600.0
2013-11-04 15:00:00,84.17,84.17,84.16,84.16,1200.0,56.36,56.36,56.3533,56.3533,1200.0
2013-11-04 15:10:00,84.18,84.2,84.15,84.15,2600.0,56.3666,56.38,56.3466,56.3466,2600.0
2013-11-04 15:20:00,84.17,84.19,84.14,84.19,3000.0,56.36,56.3733,56.3399,56.3733,3000.0
2013-11-04 15:30:00,84.17,84.17,84.17,84.17,300.0,56.36,56.36,56.36,56.36,300.0
2013-11-04 15:40:00,84.17,84.18,84.16,84.17,700.0,56.36,56.3666,56.3533,56.36,700.0
2013-11-04 15:50:00,84.19,84.19,84.17,84.17,3700.0,56.3733,56.3733,56.36,56.36,3700.0
2013-11-05 09:30:00,83.97,83.98,83.94,83.97,6300.0,56.226,56.2327,56.2059,56.226,6300.0
2013-11-05 09:40:00,83.97,83.98,83.96,83.96,3600.0,56.226,56.2327,56.2193,56.2193,3600.0
2013-11-05 09:50:00,83.95,83.95,83.92,83.94,1000.0,56.2126,56.2126,56.1926,56.2059,1000.0
2013-11-05 10:00:00,83.91,83.95,83.81,83.81,4000.0,56.1859,56.2126,56.1189,56.1189,4000.0
2013-11-05 10:10:00,83.85,83.89,83.82,83.85,6900.0,56.1457,56.1725,56.1256,56.1457,6900.0
2013-11-05 10:20:00,83.84,83.89,83.84,83.89,1100.0,56.139,56.1725,56.139,56.1725,1100.0
2013-11-05 10:30:00,83.82,83.86,83.8,83.8,1000.0,56.1256,56.1524,56.1122,56.1122,1000.0
2013-11-05 10:40:00,83.88,83.88,83.8,83.83,1600.0,56.1658,56.1658,56.1122,56.1323,1600.0
2013-11-05 10:50:00,83.85,83.85,83.83,83.85,1800.0,56.1457,56.1457,56.1323,56.1457,1800.0
2013-11-05 11:00:00,83.85,83.85,83.83,83.85,1400.0,56.1457,56.1457,56.1323,56.1457,1400.0
2013-11-05 11:10:00,83.84,83.84,83.83,83.83,400.0,56.139,56.139,56.1323,56.1323,400.0
2013-11-05 11:20:00,83.81,83.85,83.81,83.85,6700.0,56.1189,56.1457,56.1189,56.1457,6700.0
2013-11-05 11:30:00,83.84,83.84,83.79,83.79,2300.0,56.139,56.139,56.1055,56.1055,2300.0
2013-11-05 11:40:00,83.82,83.82,83.77,83.79,3400.0,56.1256,56.1256,56.0921,56.1055,3400.0
2013-11-05 11:50:00,83.77,83.81,83.77,83.8,3100.0,56.0921,56.1189,56.0921,56.1122,3100.0
2013-11-05 12:00:00,83.82,83.88,83.8,83.88,6300.0,56.1256,56.1658,56.1122,56.1658,6300.0
2013-11-05 12:10:00,83.88,83.88,83.85,83.86,500.0,56.1658,56.1658,56.1457,56.1524,500.0
2013-11-05 12:20:00,83.88,83.88,83.84,83.85,400.0,56.1658,56.1658,56.139,56.1457,400.0
2013-11-05 12:30:00,83.85,83.9,83.85,83.9,900.0,56.1457,56.1792,56.1457,56.1792,900.0
2013-11-05 12:40:00,83.88,83.88,83.85,83.88,700.0,56.1658,56.1658,56.1457,56.1658,700.0
2013-11-05 12:50:00,83.89,83.89,83.89,83.89,200.0,56.1725,56.1725,56.1725,56.1725,200.0
2013-11-05 13:00:00,83.91,83.91,83.89,83.91,2400.0,56.1859,56.1859,56.1725,56.1859,2400.0
2013-11-05 13:10:00,83.91,83.91,83.88,83.89,2200.0,56.1859,56.1859,56.1658,56.1725,2200.0
2013-11-05 13:20:00,83.89,83.93,83.87,83.87,2300.0,56.1725,56.1992,56.1591,56.1591,2300.0
2013-11-05 13:30:00,83.93,83.93,83.87,83.88,5900.0,56.1992,56.1992,56.1591,56.1658,5900.0
2013-11-05 13:40:00,83.9,83.9,83.86,83.86,3100.0,56.1792,56.1792,56.1524,56.1524,3100.0
2013-11-05 13:50:00,83.9,83.9,83.84,83.86,2900.0,56.1792,56.1792,56.139,56.1524,2900.0
2013-11-05 14:00:00,83.87,83.87,83.87,83.87,100.0,56.1591,56.1591,56.1591,56.1591,100.0
2013-11-05 14:10:00,83.85,83.91,83.85,83.88,12200.0,56.1457,56.1859,56.1457,56.1658,12200.0
2013-11-05 14:20:00,83.86,83.89,83.86,83.89,900.0,56.1524,56.1725,56.1524,56.1725,900.0
2013-11-05 14:30:00,83.89,83.91,83.87,83.87,2000.0,56.1725,56.1859,56.1591,56.1591,2000.0
2013-11-05 14:40:00,83.89,83.9,83.85,83.85,3500.0,56.1725,56.1792,56.1457,56.1457,3500.0
2013-11-05 14:50:00,83.88,83.89,83.88,83.89,3100.0,56.1658,56.1725,56.1658,56.1725,3100.0
2013-11-05 15:00:00,83.86,83.88,83.85,83.86,6300.0,56.1524,56.1658,56.1457,56.1524,6300.0
2013-11-05 15:10:00,83.85,83.87,83.84,83.85,4100.0,56.1457,56.1591,56.139,56.1457,4100.0
2013-11-05 15:20:00,83.84,83.87,83.83,83.85,12600.0,56.139,56.1591,56.1323,56.1457,12600.0
2013-11-05 15:30:00,83.85,83.86,83.85,83.86,400.0,56.1457,56.1524,56.1457,56.1524,400.0
2013-11-05 15:40:00,83.85,83.87,83.85,83.87,8200.0,56.1457,56.1591,56.1457,56.1591,8200.0
2013-11-05 15:50:00,83.87,83.87,83.82,83.86,5300.0,56.1591,56.1591,56.1256,56.1524,5300.0
2013-11-06 09:30:00,84.05,84.05,83.94,84.0,6300.0,56.2796,56.2796,56.2059,56.2461,6300.0
2013-11-06 09:40:00,84.04,84.04,83.96,84.0,5800.0,56.2729,56.2729,56.2193,56.2461,5800.0
2013-11-06 09:50:00,84.05,84.06,83.98,84.06,2900.0,56.2796,56.2863,56.2327,56.2863,2900.0
2013-11-06 10:00:00,84.06,84.06,83.93,83.94,4400.0,56.2863,56.2863,56.1992,56.2059,4400.0
2013-11-06 10:10:00,83.97,84.04,83.94,84.01,2800.0,56.226,56.2729,56.2059,56.2528,2800.0
2013-11-06 10:20:00,83.99,84.01,83.94,83.97,1800.0,56.2394,56.2528,56.2059,56.226,1800.0
2013-11-06 10:30:00,83.95,84.02,83.95,83.97,2200.0,56.2126,56.2595,56.2126,56.226,2200.0
2013-11-06 10:40:00,84.0,84.02,83.97,83.99,4200.0,56.2461,56.2595,56.226,56.2394,4200.0
2013-11-06 10:50:00,83.99,84.01,83.99,84.01,2100.0,56.2394,56.2528,56.2394,56.2528,2100.0
2013-11-06 11:00:00,84.02,84.02,83.96,84.01,5000.0,56.2595,56.2595,56.2193,56.2528,5000.0
2013-11-06 11:10:00,84.01,84.05,84.0,84.0,4500.0,56.2528,56.2796,56.2461,56.2461,4500.0
2013-11-06 11:20:00,84.01,84.03,84.01,84.03,1400.0,56.2528,56.2662,56.2528,56.2662,1400.0
2013-11-06 11:30:00,84.05,84.1,84.02,84.06,1000.0,56.2796,56.3131,56.2595,56.2863,1000.0
2013-11-06 11:40:00,84.09,84.09,84.07,84.07,1000.0,56.3064,56.3064,56.293,56.293,1000.0
2013-11-06 11:50:00,84.07,84.07,84.06,84.06,200.0,56.293,56.293,56.2863,56.2863,200.0
2013-11-06 12:00:00,84.08,84.1,84.05,84.1,1500.0,56.2997,56.3131,56.2796,56.3131,1500.0
2013-11-06 12:10:00,84.07,84.08,84.05,84.05,1600.0,56.293,56.2997,56.2796,56.2796,1600.0
2013-11-06 12:20:00,84.07,84.11,84.06,84.1,2600.0,56.293,56.3198,56.2863,56.3131,2600.0
2013-11-06 12:30:00,84.09,84.09,84.07,84.07,2700.0,56.3064,56.3064,56.293,56.293,2700.0
2013-11-06 12:40:00,84.06,84.09,84.05,84.09,13600.0,56.2863,56.3064,56.2796,56.3064,13600.0
2013-11-06 12:50:00,84.07,84.09,84.06,84.06,3500.0,56.293,56.3064,56.2863,56.2863,3500.0
2013-11-06 13:00:00,84.04,84.06,84.04,84.06,3300.0,56.2729,56.2863,56.2729,56.2863,3300.0
2013-11-06 13:10:00,84.06,84.09,84.05,84.08,2900.0,56.2863,56.3064,56.2796,56.2997,2900.0
2013-11-06 13:20:00,84.1,84.1,84.07,84.08,3200.0,56.3131,56.3131,56.293,56.2997,3200.0
2013-11-06 13:30:00,84.08,84.09,84.06,84.07,2900.0,56.2997,56.3064,56.2863,56.293,2900.0
2013-11-06 13:40:00,84.07,84.09,84.02,84.07,5900.0,56.293,56.3064,56.2595,56.293,5900.0
2013-11-06 13:50:00,84.08,84.09,84.06,84.08,4600.0,56.2997,56.3064,56.2863,56.2997,4600.0
2013-11-06 14:00:00,84.07,84.08,84.05,84.06,8200.0,56.293,56.2997,56.2796,56.2863,8200.0
2013-11-06 14:10:00,84.05,84.07,84.03,84.05,5400.0,56.2796,56.293,56.2662,56.2796,5400.0
2013-11-06 14:20:00,84.05,84.08,84.05,84.07,16400.0,56.2796,56.2997,56.2796,56.293,16400.0
2013-11-06 14:30:00,84.07,84.08,84.02,84.04,4400.0,56.293,56.2997,56.2595,56.2729,4400.0
2013-11-06 14:40:00,84.06,84.1,84.05,84.08,9400.0,56.2863,56.3131,56.2796,56.2997,9400.0
2013-11-06 14:50:00,84.07,84.09,84.04,84.08,2900.0,56.293,56.3064,56.2729,56.2997,2900.0
2013-11-06 15:00:00,84.08,84.09,84.03,84.09,7600.0,56.2997,56.3064,56.2662,56.3064,7600.0
2013-11-06 15:10:00,84.08,84.1,84.05,84.09,3900.0,56.2997,56.3131,56.2796,56.3064,3900.0
2013-11-06 15:20:00,84.08,84.1,84.07,84.07,3900.0,56.2997,56.3131,56.293,56.293,3900.0
2013-11-06 15:30:00,84.07,84.09,84.06,84.07,10600.0,56.293,56.3064,56.2863,56.293,10600.0
2013-11-06 15:40:00,84.05,84.09,84.05,84.09,7800.0,56.2796,56.3064,56.2796,56.3064,7800.0
2013-11-06 15:50:00,84.09,84.1,84.07,84.1,18100.0,56.3064,56.3131,56.293,56.3131,18100.0
2013-11-07 09:30:00,84.16,84.18,84.16,84.18,2800.0,56.3533,56.3666,56.3533,56.3666,2800.0
2013-11-07 09:40:00,84.22,84.24,84.19,84.22,1900.0,56.3934,56.4068,56.3733,56.3934,1900.0
2013-11-07 09:50:00,84.19,84.2,84.15,84.15,2700.0,56.3733,56.38,56.3466,56.3466,2700.0
2013-11-07 10:00:00,84.17,84.17,84.17,84.17,2700.0,56.36,56.36,56.36,56.36,2700.0
2013-11-07 10:10:00,84.16,84.19,84.15,84.19,3700.0,56.3533,56.3733,56.3466,56.3733,3700.0
2013-11-07 10:20:00,84.21,84.21,84.13,84.13,2900.0,56.3867,56.3867,56.3332,56.3332,2900.0
2013-11-07 10:30:00,84.09,84.12,84.09,84.1,1300.0,56.3064,56.3265,56.3064,56.3131,1300.0
2013-11-07 10:40:00,84.1,84.11,84.1,84.1,2900.0,56.3131,56.3198,56.3131,56.3131,2900.0
2013-11-07 10:50:00,84.06,84.11,84.06,84.09,2400.0,56.2863,56.3198,56.2863,56.3064,2400.0
2013-11-07 11:00:00,84.09,84.1,84.09,84.1,1400.0,56.3064,56.3131,56.3064,56.3131,1400.0
2013-11-07 11:10:00,84.14,84.23,84.09,84.22,5500.0,56.3399,56.4001,56.3064,56.3934,5500.0
2013-11-07 11:20:00,84.19,84.19,84.14,84.17,1000.0,56.3733,56.3733,56.3399,56.36,1000.0
2013-11-07 11:30:00,84.2,84.2,84.15,84.15,400.0,56.38,56.38,56.3466,56.3466,400.0
2013-11-07 11:40:00,84.17,84.19,84.16,84.19,800.0,56.36,56.3733,56.3533,56.3733,800.0
2013-11-07 11:50:00,84.16,84.2,84.16,84.2,500.0,56.3533,56.38,56.3533,56.38,500.0
2013-11-07 12:00:00,84.19,84.24,84.19,84.24,5100.0,56.3733,56.4068,56.3733,56.4068,5100.0
2013-11-07 12:10:00,84.24,84.28,84.15,84.17,20100.0,56.4068,56.4336,56.3466,56.36,20100.0
2013-11-07 12:20:00,84.16,84.23,84.16,84.21,1700.0,56.3533,56.4001,56.3533,56.3867,1700.0
2013-11-07 12:30:00,84.16,84.2,84.16,84.2,2400.0,56.3533,56.38,56.3533,56.38,2400.0
2013-11-07 12:40:00,84.2,84.2,84.18,84.18,600.0,56.38,56.38,56.3666,56.3666,600.0
2013-11-07 12:50:00,84.17,84.19,84.16,84.16,2500.0,56.36,56.3733,56.3533,56.3533,2500.0
2013-11-07 13:00:00,84.18,84.19,84.13,84.13,7600.0,56.3666,56.3733,56.3332,56.3332,7600.0
2013-11-07 13:10:00,84.14,84.14,84.14,84.14,400.0,56.3399,56.3399,56.3399,56.3399,400.0
2013-11-07 13:20:00,84.19,84.21,84.17,84.17,6200.0,56.3733,56.3867,56.36,56.36,6200.0
2013-11-07 13:30:00,84.17,84.2,84.17,84.2,300.0,56.36,56.38,56.36,56.38,300.0
2013-11-07 13:40:00,84.2,84.2,84.16,84.19,4300.0,56.38,56.38,56.3533,56.3733,4300.0
2013-11-07 13:50:00,84.18,84.2,84.17,84.19,1500.0,56.3666,56.38,56.36,56.3733,1500.0
2013-11-07 14:00:00,84.22,84.22,84.2,84.2,6700.0,56.3934,56.3934,56.38,56.38,6700.0
2013-11-07 14:10:00,84.19,84.2,84.18,84.18,600.0,56.3733,56.38,56.3666,56.3666,600.0
2013-11-07 14:20:00,84.17,84.2,84.17,84.17,1200.0,56.36,56.38,56.36,56.36,1200.0
2013-11-07 14:30:00,84.17,84.19,84.11,84.19,17600.0,56.36,56.3733,56.3198,56.3733,17600.0
2013-11-07 14:40:00,84.19,84.19,84.14,84.15,10500.0,56.3733,56.3733,56.3399,56.3466,10500.0
2013-11-07 14:50:00,84.15,84.17,84.15,84.15,10400.0,56.3466,56.36,56.3466,56.3466,10400.0
2013-11-07 15:00:00,84.15,84.2,84.13,84.2,9700.0,56.3466,56.38,56.3332,56.38,9700.0
2013-11-07 15:10:00,84.22,84.22,84.17,84.17,9800.0,56.3934,56.3934,56.36,56.36,9800.0
2013-11-07 15:20:00,84.18,84.21,84.12,84.17,4100.0,56.3666,56.3867,56.3265,56.36,4100.0
2013-11-07 15:30:00,84.2,84.2,84.12,84.15,8600.0,56.38,56.38,56.3265,56.3466,8600.0
2013-11-07 15:40:00,84.16,84.16,84.12,84.13,17700.0,56.3533,56.3533,56.3265,56.3332,17700.0
2013-11-07 15:50:00,84.13,84.17,84.08,84.16,43200.0,56.3332,56.36,56.2997,56.3533,43200.0
2013-11-08 09:30:00,83.57,83.59,83.45,83.56,7000.0,55.9582,55.9716,55.8778,55.9515,7000.0
2013-11-08 09:40:00,83.55,83.58,83.52,83.52,5400.0,55.9448,55.9649,55.9247,55.9247,5400.0
2013-11-08 09:50:00,83.52,83.53,83.5,83.52,3200.0,55.9247,55.9314,55.9113,55.9247,3200.0
2013-11-08 10:00:00,83.53,83.53,83.51,83.51,800.0,55.9314,55.9314,55.918,55.918,800.0
2013-11-08 10:10:00,83.56,83.57,83.5,83.5,15400.0,55.9515,55.9582,55.9113,55.9113,15400.0
2013-11-08 10:20:00,83.5,83.54,83.47,83.47,2200.0,55.9113,55.9381,55.8912,55.8912,2200.0
2013-11-08 10:30:00,83.52,83.52,83.36,83.43,69700.0,55.9247,55.9247,55.8176,55.8645,69700.0
2013-11-08 10:40:00,83.4,83.47,83.36,83.42,22500.0,55.8444,55.8912,55.8176,55.8578,22500.0
2013-11-08 10:50:00,83.4,83.49,83.4,83.49,6900.0,55.8444,55.9046,55.8444,55.9046,6900.0
2013-11-08 11:00:00,83.41,83.49,83.4,83.47,3300.0,55.8511,55.9046,55.8444,55.8912,3300.0
2013-11-08 11:10:00,83.4,83.51,83.4,83.42,1100.0,55.8444,55.918,55.8444,55.8578,1100.0
2013-11-08 11:20:00,83.4,83.5,83.4,83.4,1500.0,55.8444,55.9113,55.8444,55.8444,1500.0
2013-11-08 11:30:00,83.4,83.4,83.4,83.4,0.0,55.8444,55.8444,55.8444,55.8444,0.0
2013-11-08 11:40:00,83.45,83.45,83.45,83.45,100.0,55.8778,55.8778,55.8778,55.8778,100.0
2013-11-08 11:50:00,83.51,83.53,83.43,83.52,5600.0,55.918,55.9314,55.8645,55.9247,5600.0
2013-11-08 12:00:00,83.52,83.52,83.41,83.47,2900.0,55.9247,55.9247,55.8511,55.8912,2900.0
2013-11-08 12:10:00,83.47,83.47,83.47,83.47,100.0,55.8912,55.8912,55.8912,55.8912,100.0
2013-11-08 12:20:00,83.51,83.51,83.42,83.5,1900.0,55.918,55.918,55.8578,55.9113,1900.0
2013-11-08 12:30:00,83.45,83.46,83.41,83.41,1100.0,55.8778,55.8845,55.8511,55.8511,1100.0
2013-11-08 12:40:00,83.49,83.49,83.41,83.42,900.0,55.9046,55.9046,55.8511,55.8578,900.0
2013-11-08 12:50:00,83.47,83.47,83.41,83.47,2700.0,55.8912,55.8912,55.8511,55.8912,2700.0
2013-11-08 13:00:00,83.49,83.49,83.42,83.49,4000.0,55.9046,55.9046,55.8578,55.9046,4000.0
2013-11-08 13:10:00,83.49,83.51,83.46,83.46,3700.0,55.9046,55.918,55.8845,55.8845,3700.0
2013-11-08 13:20:00,83.5,83.5,83.45,83.49,10300.0,55.9113,55.9113,55.8778,55.9046,10300.0
2013-11-08 13:30:00,83.43,83.49,83.42,83.49,6800.0,55.8645,55.9046,55.8578,55.9046,6800.0
2013-11-08 13:40:00,83.47,83.47,83.42,83.42,2100.0,55.8912,55.8912,55.8578,55.8578,2100.0
2013-11-08 13:50:00,83.42,83.42,83.4,83.4,3200.0,55.8578,55.8578,55.8444,55.8444,3200.0
2013-11-08 14:00:00,83.4,83.43,83.4,83.42,2200.0,55.8444,55.8645,55.8444,55.8578,2200.0
2013-11-08 14:10:00,83.4,83.41,83.37,83.41,3900.0,55.8444,55.8511,55.8243,55.8511,3900.0
2013-11-08 14:20:00,83.4,83.41,83.37,83.37,10800.0,55.8444,55.8511,55.8243,55.8243,10800.0
2013-11-08 14:30:00,83.37,83.43,83.37,83.38,12900.0,55.8243,55.8645,55.8243,55.831,12900.0
2013-11-08 14:40:00,83.38,83.41,83.38,83.39,5200.0,55.831,55.8511,55.831,55.8377,5200.0
2013-11-08 14:50:00,83.38,83.42,83.37,83.41,6700.0,55.831,55.8578,55.8243,55.8511,6700.0
2013-11-08 15:00:00,83.41,83.45,83.39,83.45,7200.0,55.8511,55.8778,55.8377,55.8778,7200.0
2013-11-08 15:10:00,83.45,83.48,83.41,83.42,5700.0,55.8778,55.8979,55.8511,55.8578,5700.0
2013-11-08 15:20:00,83.41,83.48,83.41,83.41,4600.0,55.8511,55.8979,55.8511,55.8511,4600.0
2013-11-08 15:30:00,83.44,83.46,83.4,83.45,4100.0,55.8711,55.8845,55.8444,55.8778,4100.0
2013-11-08 15:40:00,83.45,83.46,83.4,83.46,4000.0,55.8778,55.8845,55.8444,55.8845,4000.0
2013-11-08 15:50:00,83.38,83.48,83.38,83.48,25500.0,55.831,55.8979,55.831,55.8979,25500.0
2013-11-11 09:30:00,83.43,83.46,83.39,83.43,7700.0,55.8645,55.8845,55.8377,55.8645,7700.0
2013-11-11 09:40:00,83.45,83.51,83.4,83.51,5400.0,55.8778,55.918,55.8444,55.918,5400.0
2013-11-11 09:50:00,83.46,83.51,83.39,83.39,6600.0,55.8845,55.918,55.8377,55.8377,6600.0
2013-11-11 10:00:00,83.41,83.48,83.39,83.48,3300.0,55.8511,55.8979,55.8377,55.8979,3300.0
2013-11-11 10:10:00,83.48,83.48,83.41,83.41,2100.0,55.8979,55.8979,55.8511,55.8511,2100.0
2013-11-11 10:20:00,83.44,83.44,83.44,83.44,100.0,55.8711,55.8711,55.8711,55.8711,100.0
2013-11-11 10:30:00,83.43,83.45,83.43,83.45,300.0,55.8645,55.8778,55.8645,55.8778,300.0
2013-11-11 10:40:00,83.43,83.48,83.43,83.48,1900.0,55.8645,55.8979,55.8645,55.8979,1900.0
2013-11-11 10:50:00,83.48,83.48,83.42,83.43,5000.0,55.8979,55.8979,55.8578,55.8645,5000.0
2013-11-11 11:00:00,83.42,83.48,83.37,83.41,3700.0,55.8578,55.8979,55.8243,55.8511,3700.0
2013-11-11 11:10:00,83.37,83.47,83.37,83.47,900.0,55.8243,55.8912,55.8243,55.8912,900.0
2013-11-11 11:20:00,83.42,83.53,83.37,83.45,31900.0,55.8578,55.9314,55.8243,55.8778,31900.0
2013-11-11 11:30:00,83.43,83.5,83.4,83.5,1800.0,55.8645,55.9113,55.8444,55.9113,1800.0
2013-11-11 11:40:00,83.5,83.5,83.38,83.45,2800.0,55.9113,55.9113,55.831,55.8778,2800.0
2013-11-11 11:50:00,83.5,83.5,83.45,83.45,1600.0,55.9113,55.9113,55.8778,55.8778,1600.0
2013-11-11 12:00:00,83.43,83.43,83.38,83.38,500.0,55.8645,55.8645,55.831,55.831,500.0
2013-11-11 12:10:00,83.38,83.43,83.38,83.43,500.0,55.831,55.8645,55.831,55.8645,500.0
2013-11-11 12:20:00,83.46,83.46,83.4,83.4,1400.0,55.8845,55.8845,55.8444,55.8444,1400.0
2013-11-11 12:30:00,83.38,83.47,83.38,83.39,2300.0,55.831,55.8912,55.831,55.8377,2300.0
2013-11-11 12:40:00,83.44,83.46,83.4,83.41,2500.0,55.8711,55.8845,55.8444,55.8511,2500.0
2013-11-11 12:50:00,83.45,83.47,83.41,83.41,3100.0,55.8778,55.8912,55.8511,55.8511,3100.0
2013-11-11 13:00:00,83.43,83.43,83.4,83.4,1700.0,55.8645,55.8645,55.8444,55.8444,1700.0
2013-11-11 13:10:00,83.47,83.47,83.4,83.43,1400.0,55.8912,55.8912,55.8444,55.8645,1400.0
2013-11-11 13:20:00,83.44,83.47,83.43,83.45,1100.0,55.8711,55.8912,55.8645,55.8778,1100.0
2013-11-11 13:30:00,83.47,83.47,83.4,83.4,5500.0,55.8912,55.8912,55.8444,55.8444,5500.0
2013-11-11 13:40:00,83.41,83.45,83.41,83.45,2600.0,55.8511,55.8778,55.8511,55.8778,2600.0
2013-11-11 13:50:00,83.4,83.42,83.4,83.42,500.0,55.8444,55.8578,55.8444,55.8578,500.0
2013-11-11 14:00:00,83.41,83.45,83.41,83.45,800.0,55.8511,55.8778,55.8511,55.8778,800.0
2013-11-11 14:10:00,83.42,83.43,83.4,83.42,4800.0,55.8578,55.8645,55.8444,55.8578,4800.0
2013-11-11 14:20:00,83.45,83.45,83.37,83.37,3900.0,55.8778,55.8778,55.8243,55.8243,3900.0
2013-11-11 14:30:00,83.4,83.45,83.37,83.37,3200.0,55.8444,55.8778,55.8243,55.8243,3200.0
2013-11-11 14:40:00,83.37,83.41,83.37,83.41,1900.0,55.8243,55.8511,55.8243,55.8511,1900.0
2013-11-11 14:50:00,83.45,83.45,83.37,83.38,2600.0,55.8778,55.8778,55.8243,55.831,2600.0
2013-11-11 15:00:00,83.37,83.45,83.37,83.37,2400.0,55.8243,55.8778,55.8243,55.8243,2400.0
2013-11-11 15:10:00,83.41,83.41,83.38,83.41,3600.0,55.8511,55.8511,55.831,55.8511,3600.0
2013-11-11 15:20:00,83.38,83.4,83.37,83.37,4100.0,55.831,55.8444,55.8243,55.8243,4100.0
2013-11-11 15:30:00,83.37,83.4,83.37,83.4,1900.0,55.8243,55.8444,55.8243,55.8444,1900.0
2013-11-11 15:40:00,83.38,83.4,83.37,83.4,1200.0,55.831,55.8444,55.8243,55.8444,1200.0
2013-11-11 15:50:00,83.37,83.4,83.36,83.36,2200.0,55.8243,55.8444,55.8176,55.8176,2200.0
2013-11-12 09:30:00,83.38,83.4,83.35,83.39,5000.0,55.831,55.8444,55.8109,55.8377,5000.0
2013-11-12 09:40:00,83.35,83.37,83.35,83.37,1500.0,55.8109,55.8243,55.8109,55.8243,1500.0
2013-11-12 09:50:00,83.36,83.36,83.36,83.36,200.0,55.8176,55.8176,55.8176,55.8176,200.0
2013-11-12 10:00:00,83.36,83.38,83.36,83.36,1200.0,55.8176,55.831,55.8176,55.8176,1200.0
2013-11-12 10:10:00,83.36,83.4,83.36,83.36,1000.0,55.8176,55.8444,55.8176,55.8176,1000.0
2013-11-12 10:20:00,83.37,83.4,83.36,83.36,4300.0,55.8243,55.8444,55.8176,55.8176,4300.0
2013-11-12 10:30:00,83.35,83.35,83.35,83.35,300.0,55.8109,55.8109,55.8109,55.8109,300.0
2013-11-12 10:40:00,83.38,83.44,83.36,83.41,14000.0,55.831,55.8711,55.8176,55.8511,14000.0
2013-11-12 10:50:00,83.42,83.42,83.38,83.42,11600.0,55.8578,55.8578,55.831,55.8578,11600.0
2013-11-12 11:00:00,83.41,83.45,83.34,83.34,9600.0,55.8511,55.8778,55.8042,55.8042,9600.0
2013-11-12 11:10:00,83.34,83.36,83.31,83.36,10300.0,55.8042,55.8176,55.7841,55.8176,10300.0
2013-11-12 11:20:00,83.32,83.32,83.32,83.32,100.0,55.7908,55.7908,55.7908,55.7908,100.0
2013-11-12 11:30:00,83.3,83.36,83.3,83.36,3100.0,55.7774,55.8176,55.7774,55.8176,3100.0
2013-11-12 11:40:00,83.32,83.38,83.32,83.34,1600.0,55.7908,55.831,55.7908,55.8042,1600.0
2013-11-12 11:50:00,83.31,83.35,83.31,83.35,1000.0,55.7841,55.8109,55.7841,55.8109,1000.0
2013-11-12 12:00:00,83.32,83.32,83.3,83.3,400.0,55.7908,55.7908,55.7774,55.7774,400.0
2013-11-12 12:10:00,83.29,83.32,83.28,83.29,1400.0,55.7707,55.7908,55.764,55.7707,1400.0
2013-11-12 12:20:00,83.33,83.34,83.28,83.28,1800.0,55.7975,55.8042,55.764,55.764,1800.0
2013-11-12 12:30:00,83.29,83.29,83.28,83.28,2800.0,55.7707,55.7707,55.764,55.764,2800.0
2013-11-12 12:40:00,83.31,83.32,83.3,83.32,2100.0,55.7841,55.7908,55.7774,55.7908,2100.0
2013-11-12 12:50:00,83.33,83.35,83.33,83.35,400.0,55.7975,55.8109,55.7975,55.8109,400.0
2013-11-12 13:00:00,83.32,83.36,83.31,83.31,5600.0,55.7908,55.8176,55.7841,55.7841,5600.0
2013-11-12 13:10:00,83.34,83.37,83.32,83.32,26500.0,55.8042,55.8243,55.7908,55.7908,26500.0
2013-11-12 13:20:00,83.37,83.37,83.32,83.35,3700.0,55.8243,55.8243,55.7908,55.8109,3700.0
2013-11-12 13:30:00,83.33,83.36,83.33,83.34,3400.0,55.7975,55.8176,55.7975,55.8042,3400.0
2013-11-12 13:40:00,83.33,83.34,83.32,83.33,2900.0,55.7975,55.8042,55.7908,55.7975,2900.0
2013-11-12 13:50:00,83.32,83.33,83.32,83.33,1400.0,55.7908,55.7975,55.7908,55.7975,1400.0
2013-11-12 14:00:00,83.33,83.34,83.29,83.3,2300.0,55.7975,55.8042,55.7707,55.7774,2300.0
2013-11-12 14:10:00,83.31,83.34,83.31,83.34,5800.0,55.7841,55.8042,55.7841,55.8042,5800.0
2013-11-12 14:20:00,83.38,83.38,83.33,83.33,800.0,55.831,55.831,55.7975,55.7975,800.0
2013-11-12 14:30:00,83.35,83.35,83.32,83.33,2300.0,55.8109,55.8109,55.7908,55.7975,2300.0
2013-11-12 14:40:00,83.33,83.38,83.33,83.33,13100.0,55.7975,55.831,55.7975,55.7975,13100.0
2013-11-12 14:50:00,83.33,83.37,83.32,83.32,3000.0,55.7975,55.8243,55.7908,55.7908,3000.0
2013-11-12 15:00:00,83.37,83.37,83.29,83.29,7800.0,55.8243,55.8243,55.7707,55.7707,7800.0
2013-11-12 15:10:00,83.29,83.3,83.28,83.3,900.0,55.7707,55.7774,55.764,55.7774,900.0
2013-11-12 15:20:00,83.29,83.34,83.28,83.29,3600.0,55.7707,55.8042,55.764,55.7707,3600.0
2013-11-12 15:30:00,83.29,83.33,83.29,83.3,2200.0,55.7707,55.7975,55.7707,55.7774,2200.0
2013-11-12 15:40:00,83.33,83.36,83.29,83.35,42000.0,55.7975,55.8176,55.7707,55.8109,42000.0
2013-11-12 15:50:00,83.32,83.37,83.32,83.37,10200.0,55.7908,55.8243,55.7908,55.8243,10200.0
2013-11-13 09:30:00,83.48,83.57,83.48,83.49,6800.0,55.8979,55.9582,55.8979,55.9046,6800.0
2013-11-13 09:40:00,83.56,83.56,83.49,83.49,1200.0,55.9515,55.9515,55.9046,55.9046,1200.0
2013-11-13 09:50:00,83.48,83.48,83.48,83.48,200.0,55.8979,55.8979,55.8979,55.8979,200.0
2013-11-13 10:00:00,83.48,83.51,83.48,83.51,1100.0,55.8979,55.918,55.8979,55.918,1100.0
2013-11-13 10:10:00,83.51,83.51,83.48,83.48,800.0,55.918,55.918,55.8979,55.8979,800.0
2013-11-13 10:20:00,83.5,83.51,83.5,83.51,1500.0,55.9113,55.918,55.9113,55.918,1500.0
2013-11-13 10:30:00,83.53,83.56,83.53,83.53,4000.0,55.9314,55.9515,55.9314,55.9314,4000.0
2013-11-13 10:40:00,83.53,83.59,83.52,83.52,12200.0,55.9314,55.9716,55.9247,55.9247,12200.0
2013-11-13 10:50:00,83.52,83.55,83.52,83.55,2500.0,55.9247,55.9448,55.9247,55.9448,2500.0
2013-11-13 11:00:00,83.55,83.55,83.52,83.55,1700.0,55.9448,55.9448,55.9247,55.9448,1700.0
2013-11-13 11:10:00,83.55,83.57,83.53,83.57,4700.0,55.9448,55.9582,55.9314,55.9582,4700.0
2013-11-13 11:20:00,83.57,83.57,83.57,83.57,600.0,55.9582,55.9582,55.9582,55.9582,600.0
2013-11-13 11:30:00,83.55,83.57,83.51,83.54,1700.0,55.9448,55.9582,55.918,55.9381,1700.0
2013-11-13 11:40:00,83.58,83.58,83.56,83.56,1500.0,55.9649,55.9649,55.9515,55.9515,1500.0
2013-11-13 11:50:00,83.53,83.56,83.53,83.56,3700.0,55.9314,55.9515,55.9314,55.9515,3700.0
2013-11-13 12:00:00,83.56,83.56,83.53,83.54,2200.0,55.9515,55.9515,55.9314,55.9381,2200.0
2013-11-13 12:10:00,83.54,83.56,83.54,83.56,1400.0,55.9381,55.9515,55.9381,55.9515,1400.0
2013-11-13 12:20:00,83.57,83.58,83.56,83.58,2600.0,55.9582,55.9649,55.9515,55.9649,2600.0
2013-11-13 12:30:00,83.59,83.63,83.54,83.54,8400.0,55.9716,55.9984,55.9381,55.9381,8400.0
2013-11-13 12:40:00,83.62,83.62,83.55,83.55,14100.0,55.9917,55.9917,55.9448,55.9448,14100.0
2013-11-13 12:50:00,83.55,83.65,83.55,83.57,5900.0,55.9448,56.0118,55.9448,55.9582,5900.0
2013-11-13 13:00:00,83.61,83.61,83.57,83.57,1100.0,55.985,55.985,55.9582,55.9582,1100.0
2013-11-13 13:10:00,83.58,83.58,83.57,83.57,400.0,55.9649,55.9649,55.9582,55.9582,400.0
2013-11-13 13:20:00,83.61,83.64,83.58,83.58,1600.0,55.985,56.0051,55.9649,55.9649,1600.0
2013-11-13 13:30:00,83.58,83.62,83.57,83.57,2200.0,55.9649,55.9917,55.9582,55.9582,2200.0
2013-11-13 13:40:00,83.64,83.64,83.55,83.59,900.0,56.0051,56.0051,55.9448,55.9716,900.0
2013-11-13 13:50:00,83.56,83.6,83.56,83.57,2000.0,55.9515,55.9783,55.9515,55.9582,2000.0
2013-11-13 14:00:00,83.58,83.62,83.58,83.61,1600.0,55.9649,55.9917,55.9649,55.985,1600.0
2013-11-13 14:10:00,83.63,83.63,83.61,83.62,900.0,55.9984,55.9984,55.985,55.9917,900.0
2013-11-13 14:20:00,83.65,83.65,83.61,83.62,4300.0,56.0118,56.0118,55.985,55.9917,4300.0
2013-11-13 14:30:00,83.62,83.65,83.6,83.6,4700.0,55.9917,56.0118,55.9783,55.9783,4700.0
2013-11-13 14:40:00,83.62,83.64,83.6,83.61,5600.0,55.9917,56.0051,55.9783,55.985,5600.0
2013-11-13 14:50:00,83.64,83.64,83.59,83.59,8000.0,56.0051,56.0051,55.9716,55.9716,8000.0
2013-11-13 15:00:00,83.62,83.63,83.58,83.58,6800.0,55.9917,55.9984,55.9649,55.9649,6800.0
2013-11-13 15:10:00,83.59,83.61,83.58,83.59,2000.0,55.9716,55.985,55.9649,55.9716,2000.0
2013-11-13 15:20:00,83.6,83.62,83.59,83.59,3500.0,55.9783,55.9917,55.9716,55.9716,3500.0
2013-11-13 15:30:00,83.62,83.62,83.59,83.61,7300.0,55.9917,55.9917,55.9716,55.985,7300.0
2013-11-13 15:40:00,83.6,83.65,83.58,83.59,27000.0,55.9783,56.0118,55.9649,55.9716,27000.0
2013-11-13 15:50:00,83.64,83.64,83.59,83.6,2000.0,56.0051,56.0051,55.9716,55.9783,2000.0
2013-11-14 09:30:00,83.65,83.65,83.65,83.65,5100.0,56.0118,56.0118,56.0118,56.0118,5100.0
2013-11-14 09:40:00,83.72,83.8,83.68,83.8,2000.0,56.0586,56.1122,56.0318,56.1122,2000.0
2013-11-14 09:50:00,83.8,83.8,83.7,83.7,3400.0,56.1122,56.1122,56.0452,56.0452,3400.0
2013-11-14 10:00:00,83.7,83.81,83.7,83.73,900.0,56.0452,56.1189,56.0452,56.0653,900.0
2013-11-14 10:10:00,83.76,83.81,83.76,83.81,2200.0,56.0854,56.1189,56.0854,56.1189,2200.0
2013-11-14 10:20:00,83.82,83.89,83.77,83.86,3200.0,56.1256,56.1725,56.0921,56.1524,3200.0
2013-11-14 10:30:00,83.79,83.86,83.79,83.86,400.0,56.1055,56.1524,56.1055,56.1524,400.0
2013-11-14 10:40:00,83.88,83.89,83.86,83.89,1300.0,56.1658,56.1725,56.1524,56.1725,1300.0
2013-11-14 10:50:00,83.84,83.91,83.84,83.91,1600.0,56.139,56.1859,56.139,56.1859,1600.0
2013-11-14 11:00:00,83.92,83.95,83.87,83.95,3000.0,56.1926,56.2126,56.1591,56.2126,3000.0
2013-11-14 11:10:00,83.96,83.96,83.93,83.96,4000.0,56.2193,56.2193,56.1992,56.2193,4000.0
2013-11-14 11:20:00,84.0,84.0,83.96,83.98,3100.0,56.2461,56.2461,56.2193,56.2327,3100.0
2013-11-14 11:30:00,83.96,84.0,83.96,83.96,2100.0,56.2193,56.2461,56.2193,56.2193,2100.0
2013-11-14 11:40:00,83.97,83.98,83.94,83.94,1200.0,56.226,56.2327,56.2059,56.2059,1200.0
2013-11-14 11:50:00,83.92,83.93,83.91,83.93,1400.0,56.1926,56.1992,56.1859,56.1992,1400.0
2013-11-14 12:00:00,83.89,83.96,83.89,83.93,1500.0,56.1725,56.2193,56.1725,56.1992,1500.0
2013-11-14 12:10:00,83.96,83.98,83.89,83.97,5000.0,56.2193,56.2327,56.1725,56.226,5000.0
2013-11-14 12:20:00,83.97,83.99,83.97,83.97,12900.0,56.226,56.2394,56.226,56.226,12900.0
2013-11-14 12:30:00,83.98,83.98,83.97,83.98,15000.0,56.2327,56.2327,56.226,56.2327,15000.0
2013-11-14 12:40:00,83.96,83.98,83.95,83.96,30600.0,56.2193,56.2327,56.2126,56.2193,30600.0
2013-11-14 12:50:00,83.9,83.97,83.89,83.93,4800.0,56.1792,56.226,56.1725,56.1992,4800.0
2013-11-14 13:00:00,83.93,83.93,83.88,83.92,2300.0,56.1992,56.1992,56.1658,56.1926,2300.0
2013-11-14 13:10:00,83.89,83.96,83.89,83.96,600.0,56.1725,56.2193,56.1725,56.2193,600.0
2013-11-14 13:20:00,83.93,83.93,83.84,83.86,3100.0,56.1992,56.1992,56.139,56.1524,3100.0
2013-11-14 13:30:00,83.88,83.89,83.86,83.86,1000.0,56.1658,56.1725,56.1524,56.1524,1000.0
2013-11-14 13:40:00,83.88,83.88,83.85,83.85,2200.0,56.1658,56.1658,56.1457,56.1457,2200.0
2013-11-14 13:50:00,83.87,83.87,83.78,83.78,2200.0,56.1591,56.1591,56.0988,56.0988,2200.0
2013-11-14 14:00:00,83.78,83.87,83.78,83.85,4800.0,56.0988,56.1591,56.0988,56.1457,4800.0
2013-11-14 14:10:00,83.86,83.88,83.84,83.87,1200.0,56.1524,56.1658,56.139,56.1591,1200.0
2013-11-14 14:20:00,83.9,83.92,83.84,83.88,7800.0,56.1792,56.1926,56.139,56.1658,7800.0
2013-11-14 14:30:00,83.86,83.9,83.84,83.88,2800.0,56.1524,56.1792,56.139,56.1658,2800.0
2013-11-14 14:40:00,83.88,83.91,83.85,83.88,5400.0,56.1658,56.1859,56.1457,56.1658,5400.0
2013-11-14 14:50:00,83.96,83.98,83.87,83.96,2500.0,56.2193,56.2327,56.1591,56.2193,2500.0
2013-11-14 15:00:00,83.92,84.0,83.92,83.95,3600.0,56.1926,56.2461,56.1926,56.2126,3600.0
2013-11-14 15:10:00,83.9,83.99,83.9,83.98,11100.0,56.1792,56.2394,56.1792,56.2327,11100.0
2013-11-14 15:20:00,83.99,84.0,83.93,83.93,9100.0,56.2394,56.2461,56.1992,56.1992,9100.0
2013-11-14 15:30:00,84.0,84.0,83.98,83.99,6300.0,56.2461,56.2461,56.2327,56.2394,6300.0
2013-11-14 15:40:00,84.01,84.03,83.98,84.0,10500.0,56.2528,56.2662,56.2327,56.2461,10500.0
2013-11-14 15:50:00,84.0,84.01,83.95,83.99,20500.0,56.2461,56.2528,56.2126,56.2394,20500.0
2013-11-15 09:30:00,84.11,84.11,83.99,83.99,6000.0,56.3198,56.3198,56.2394,56.2394,6000.0
2013-11-15 09:40:00,83.99,84.06,83.98,84.04,1500.0,56.2394,56.2863,56.2327,56.2729,1500.0
2013-11-15 09:50:00,84.05,84.07,84.05,84.07,7200.0,56.2796,56.293,56.2796,56.293,7200.0
2013-11-15 10:00:00,84.0,84.05,83.98,83.98,1800.0,56.2461,56.2796,56.2327,56.2327,1800.0
2013-11-15 10:10:00,84.04,84.04,84.0,84.02,1800.0,56.2729,56.2729,56.2461,56.2595,1800.0
2013-11-15 10:20:00,84.03,84.04,83.99,84.0,3600.0,56.2662,56.2729,56.2394,56.2461,3600.0
2013-11-15 10:30:00,84.0,84.0,83.98,83.98,600.0,56.2461,56.2461,56.2327,56.2327,600.0
2013-11-15 10:40:00,83.97,83.99,83.9,83.9,2200.0,56.226,56.2394,56.1792,56.1792,2200.0
2013-11-15 10:50:00,83.98,83.99,83.93,83.93,4900.0,56.2327,56.2394,56.1992,56.1992,4900.0
2013-11-15 11:00:00,83.91,84.01,83.91,83.97,6400.0,56.1859,56.2528,56.1859,56.226,6400.0
2013-11-15 11:10:00,83.95,84.02,83.94,83.96,40000.0,56.2126,56.2595,56.2059,56.2193,40000.0
2013-11-15 11:20:00,83.98,84.0,83.97,84.0,3200.0,56.2327,56.2461,56.226,56.2461,3200.0
2013-11-15 11:30:00,83.97,84.02,83.97,84.02,1700.0,56.226,56.2595,56.226,56.2595,1700.0
2013-11-15 11:40:00,83.95,83.99,83.95,83.96,5100.0,56.2126,56.2394,56.2126,56.2193,5100.0
2013-11-15 11:50:00,84.02,84.02,83.97,83.97,400.0,56.2595,56.2595,56.226,56.226,400.0
2013-11-15 12:00:00,84.0,84.04,83.93,84.04,2900.0,56.2461,56.2729,56.1992,56.2729,2900.0
2013-11-15 12:10:00,84.04,84.04,84.04,84.04,0.0,56.2729,56.2729,56.2729,56.2729,0.0
2013-11-15 12:20:00,84.0,84.0,84.0,84.0,100.0,56.2461,56.2461,56.2461,56.2461,100.0
2013-11-15 12:30:00,83.95,84.01,83.95,84.01,1000.0,56.2126,56.2528,56.2126,56.2528,1000.0
2013-11-15 12:40:00,84.0,84.01,83.95,83.99,1300.0,56.2461,56.2528,56.2126,56.2394,1300.0
2013-11-15 12:50:00,84.01,84.01,84.01,84.01,100.0,56.2528,56.2528,56.2528,56.2528,100.0
2013-11-15 13:00:00,84.01,84.01,83.93,83.96,7600.0,56.2528,56.2528,56.1992,56.2193,7600.0
2013-11-15 13:10:00,83.96,83.96,83.96,83.96,400.0,56.2193,56.2193,56.2193,56.2193,400.0
2013-11-15 13:20:00,83.98,83.98,83.98,83.98,200.0,56.2327,56.2327,56.2327,56.2327,200.0
2013-11-15 13:30:00,83.97,83.97,83.96,83.96,6700.0,56.226,56.226,56.2193,56.2193,6700.0
2013-11-15 13:40:00,83.97,84.0,83.95,83.95,2500.0,56.226,56.2461,56.2126,56.2126,2500.0
2013-11-15 13:50:00,83.95,83.99,83.95,83.96,700.0,56.2126,56.2394,56.2126,56.2193,700.0
2013-11-15 14:00:00,83.99,84.0,83.95,84.0,6400.0,56.2394,56.2461,56.2126,56.2461,6400.0
2013-11-15 14:10:00,83.95,83.97,83.95,83.95,5700.0,56.2126,56.226,56.2126,56.2126,5700.0
2013-11-15 14:20:00,83.95,83.97,83.93,83.93,2100.0,56.2126,56.226,56.1992,56.1992,2100.0
2013-11-15 14:30:00,83.98,83.98,83.97,83.97,600.0,56.2327,56.2327,56.226,56.226,600.0
2013-11-15 14:40:00,83.98,83.98,83.95,83.98,5500.0,56.2327,56.2327,56.2126,56.2327,5500.0
2013-11-15 14:50:00,83.97,83.98,83.95,83.96,4600.0,56.226,56.2327,56.2126,56.2193,4600.0
2013-11-15 15:00:00,83.94,84.02,83.94,84.02,3500.0,56.2059,56.2595,56.2059,56.2595,3500.0
2013-11-15 15:10:00,84.02,84.03,83.98,84.03,1800.0,56.2595,56.2662,56.2327,56.2662,1800.0
2013-11-15 15:20:00,84.01,84.03,83.99,83.99,1000.0,56.2528,56.2662,56.2394,56.2394,1000.0
2013-11-15 15:30:00,84.0,84.0,83.96,83.96,3500.0,56.2461,56.2461,56.2193,56.2193,3500.0
2013-11-15 15:40:00,83.98,84.05,83.96,84.05,5000.0,56.2327,56.2796,56.2193,56.2796,5000.0
2013-11-15 15:50:00,84.03,84.06,83.98,84.06,5800.0,56.2662,56.2863,56.2327,56.2863,5800.0
2013-11-18 09:30:00,84.1,84.1,84.01,84.05,7700.0,56.3131,56.3131,56.2528,56.2796,7700.0
2013-11-18 09:40:00,84.05,84.05,84.05,84.05,0.0,56.2796,56.2796,56.2796,56.2796,0.0
2013-11-18 09:50:00,84.02,84.02,84.02,84.02,600.0,56.2595,56.2595,56.2595,56.2595,600.0
2013-11-18 10:00:00,84.07,84.17,84.07,84.13,1000.0,56.293,56.36,56.293,56.3332,1000.0
2013-11-18 10:10:00,84.15,84.15,84.08,84.08,1800.0,56.3466,56.3466,56.2997,56.2997,1800.0
2013-11-18 10:20:00,84.18,84.19,84.09,84.17,4200.0,56.3666,56.3733,56.3064,56.36,4200.0
2013-11-18 10:30:00,84.19,84.2,84.13,84.13,2400.0,56.3733,56.38,56.3332,56.3332,2400.0
2013-11-18 10:40:00,84.15,84.17,84.15,84.15,600.0,56.3466,56.36,56.3466,56.3466,600.0
2013-11-18 10:50:00,84.18,84.18,84.12,84.12,1200.0,56.3666,56.3666,56.3265,56.3265,1200.0
2013-11-18 11:00:00,84.12,84.15,84.12,84.15,200.0,56.3265,56.3466,56.3265,56.3466,200.0
2013-11-18 11:10:00,84.13,84.18,84.13,84.18,5900.0,56.3332,56.3666,56.3332,56.3666,5900.0
2013-11-18 11:20:00,84.18,84.18,84.13,84.14,2000.0,56.3666,56.3666,56.3332,56.3399,2000.0
2013-11-18 11:30:00,84.14,84.17,84.13,84.17,1800.0,56.3399,56.36,56.3332,56.36,1800.0
2013-11-18 11:40:00,84.14,84.14,84.14,84.14,100.0,56.3399,56.3399,56.3399,56.3399,100.0
2013-11-18 11:50:00,84.18,84.18,84.14,84.18,3600.0,56.3666,56.3666,56.3399,56.3666,3600.0
2013-11-18 12:00:00,84.14,84.19,84.14,84.18,3700.0,56.3399,56.3733,56.3399,56.3666,3700.0
2013-11-18 12:10:00,84.18,84.18,84.16,84.16,1800.0,56.3666,56.3666,56.3533,56.3533,1800.0
2013-11-18 12:20:00,84.18,84.18,84.15,84.18,2200.0,56.3666,56.3666,56.3466,56.3666,2200.0
2013-11-18 12:30:00,84.17,84.17,84.12,84.13,900.0,56.36,56.36,56.3265,56.3332,900.0
2013-11-18 12:40:00,84.12,84.15,84.12,84.12,17400.0,56.3265,56.3466,56.3265,56.3265,17400.0
2013-11-18 12:50:00,84.14,84.19,84.12,84.19,2100.0,56.3399,56.3733,56.3265,56.3733,2100.0
2013-11-18 13:00:00,84.19,84.19,84.15,84.15,2200.0,56.3733,56.3733,56.3466,56.3466,2200.0
2013-11-18 13:10:00,84.19,84.21,84.15,84.15,4800.0,56.3733,56.3867,56.3466,56.3466,4800.0
2013-11-18 13:20:00,84.18,84.21,84.16,84.16,2900.0,56.3666,56.3867,56.3533,56.3533,2900.0
2013-11-18 13:30:00,84.21,84.21,84.15,84.15,5500.0,56.3867,56.3867,56.3466,56.3466,5500.0
2013-11-18 13:40:00,84.16,84.16,84.15,84.15,200.0,56.3533,56.3533,56.3466,56.3466,200.0
2013-11-18 13:50:00,84.17,84.17,84.15,84.15,3000.0,56.36,56.36,56.3466,56.3466,3000.0
2013-11-18 14:00:00,84.19,84.19,84.12,84.15,8200.0,56.3733,56.3733,56.3265,56.3466,8200.0
2013-11-18 14:10:00,84.14,84.19,84.13,84.16,6600.0,56.3399,56.3733,56.3332,56.3533,6600.0
2013-11-18 14:20:00,84.14,84.19,84.14,84.15,2700.0,56.3399,56.3733,56.3399,56.3466,2700.0
2013-11-18 14:30:00,84.16,84.19,84.12,84.19,8400.0,56.3533,56.3733,56.3265,56.3733,8400.0
2013-11-18 14:40:00,84.12,84.15,84.12,84.15,500.0,56.3265,56.3466,56.3265,56.3466,500.0
2013-11-18 14:50:00,84.13,84.16,84.1,84.13,13300.0,56.3332,56.3533,56.3131,56.3332,13300.0
2013-11-18 15:00:00,84.14,84.15,84.1,84.1,2200.0,56.3399,56.3466,56.3131,56.3131,2200.0
2013-11-18 15:10:00,84.1,84.17,84.1,84.17,7300.0,56.3131,56.36,56.3131,56.36,7300.0
2013-11-18 15:20:00,84.15,84.16,84.12,84.12,1800.0,56.3466,56.3533,56.3265,56.3265,1800.0
2013-11-18 15:30:00,84.13,84.15,84.11,84.12,2800.0,56.3332,56.3466,56.3198,56.3265,2800.0
2013-11-18 15:40:00,84.19,84.2,84.11,84.16,10100.0,56.3733,56.38,56.3198,56.3533,10100.0
2013-11-18 15:50:00,84.2,84.2,84.14,84.17,13400.0,56.38,56.38,56.3399,56.36,13400.0
2013-11-19 09:30:00,84.0,84.09,84.0,84.09,2600.0,56.2461,56.3064,56.2461,56.3064,2600.0
2013-11-19 09:40:00,84.01,84.1,84.01,84.1,4900.0,56.2528,56.3131,56.2528,56.3131,4900.0
2013-11-19 09:50:00,84.15,84.15,84.04,84.05,6500.0,56.3466,56.3466,56.2729,56.2796,6500.0
2013-11-19 10:00:00,84.1,84.1,84.0,84.06,7100.0,56.3131,56.3131,56.2461,56.2863,7100.0
2013-11-19 10:10:00,84.06,84.1,84.02,84.08,2700.0,56.2863,56.3131,56.2595,56.2997,2700.0
2013-11-19 10:20:00,84.09,84.12,84.08,84.12,3800.0,56.3064,56.3265,56.2997,56.3265,3800.0
2013-11-19 10:30:00,84.12,84.12,84.11,84.11,7400.0,56.3265,56.3265,56.3198,56.3198,7400.0
2013-11-19 10:40:00,84.12,84.13,84.09,84.09,7900.0,56.3265,56.3332,56.3064,56.3064,7900.0
2013-11-19 10:50:00,84.1,84.11,84.04,84.06,4300.0,56.3131,56.3198,56.2729,56.2863,4300.0
2013-11-19 11:00:00,84.05,84.1,84.03,84.08,10300.0,56.2796,56.3131,56.2662,56.2997,10300.0
2013-11-19 11:10:00,84.08,84.08,84.0,84.0,1500.0,56.2997,56.2997,56.2461,56.2461,1500.0
2013-11-19 11:20:00,84.06,84.07,84.03,84.07,7000.0,56.2863,56.293,56.2662,56.293,7000.0
2013-11-19 11:30:00,84.08,84.09,84.08,84.09,3200.0,56.2997,56.3064,56.2997,56.3064,3200.0
2013-11-19 11:40:00,84.09,84.09,84.01,84.06,14300.0,56.3064,56.3064,56.2528,56.2863,14300.0
2013-11-19 11:50:00,84.02,84.08,84.01,84.08,1100.0,56.2595,56.2997,56.2528,56.2997,1100.0
2013-11-19 12:00:00,84.06,84.07,84.06,84.07,4300.0,56.2863,56.293,56.2863,56.293,4300.0
2013-11-19 12:10:00,84.06,84.1,84.04,84.07,4100.0,56.2863,56.3131,56.2729,56.293,4100.0
2013-11-19 12:20:00,84.07,84.08,84.02,84.04,9500.0,56.293,56.2997,56.2595,56.2729,9500.0
2013-11-19 12:30:00,84.05,84.06,84.0,84.02,8900.0,56.2796,56.2863,56.2461,56.2595,8900.0
2013-11-19 12:40:00,84.05,84.07,84.04,84.06,11600.0,56.2796,56.293,56.2729,56.2863,11600.0
2013-11-19 12:50:00,84.06,84.09,84.06,84.07,8800.0,56.2863,56.3064,56.2863,56.293,8800.0
2013-11-19 13:00:00,84.07,84.08,84.01,84.01,5300.0,56.293,56.2997,56.2528,56.2528,5300.0
2013-11-19 13:10:00,84.05,84.05,84.0,84.05,2000.0,56.2796,56.2796,56.2461,56.2796,2000.0
2013-11-19 13:20:00,84.05,84.08,84.04,84.06,3500.0,56.2796,56.2997,56.2729,56.2863,3500.0
2013-11-19 13:30:00,84.08,84.08,83.99,84.02,4800.0,56.2997,56.2997,56.2394,56.2595,4800.0
2013-11-19 13:40:00,84.03,84.1,84.01,84.05,11600.0,56.2662,56.3131,56.2528,56.2796,11600.0
2013-11-19 13:50:00,84.03,84.05,84.0,84.0,2900.0,56.2662,56.2796,56.2461,56.2461,2900.0
2013-11-19 14:00:00,84.01,84.01,83.98,83.99,2500.0,56.2528,56.2528,56.2327,56.2394,2500.0
2013-11-19 14:10:00,83.99,84.0,83.99,83.99,3500.0,56.2394,56.2461,56.2394,56.2394,3500.0
2013-11-19 14:20:00,83.99,83.99,83.96,83.96,4800.0,56.2394,56.2394,56.2193,56.2193,4800.0
2013-11-19 14:30:00,83.97,83.97,83.93,83.95,3400.0,56.226,56.226,56.1992,56.2126,3400.0
2013-11-19 14:40:00,83.95,83.98,83.94,83.95,11900.0,56.2126,56.2327,56.2059,56.2126,11900.0
2013-11-19 14:50:00,83.95,84.0,83.95,83.98,15100.0,56.2126,56.2461,56.2126,56.2327,15100.0
2013-11-19 15:00:00,83.97,84.0,83.96,83.98,3600.0,56.226,56.2461,56.2193,56.2327,3600.0
2013-11-19 15:10:00,83.98,84.0,83.96,83.98,1800.0,56.2327,56.2461,56.2193,56.2327,1800.0
2013-11-19 15:20:00,83.99,84.0,83.95,83.96,3700.0,56.2394,56.2461,56.2126,56.2193,3700.0
2013-11-19 15:30:00,83.99,84.01,83.95,83.99,4100.0,56.2394,56.2528,56.2126,56.2394,4100.0
2013-11-19 15:40:00,84.01,84.02,83.98,83.98,7300.0,56.2528,56.2595,56.2327,56.2327,7300.0
2013-11-19 15:50:00,83.98,83.98,83.95,83.96,2700.0,56.2327,56.2327,56.2126,56.2193,2700.0
2013-11-20 09:30:00,83.93,84.0,83.93,83.94,19200.0,56.1992,56.2461,56.1992,56.2059,19200.0
2013-11-20 09:40:00,84.01,84.05,83.95,84.02,8200.0,56.2528,56.2796,56.2126,56.2595,8200.0
2013-11-20 09:50:00,83.98,84.05,83.96,84.05,9500.0,56.2327,56.2796,56.2193,56.2796,9500.0
2013-11-20 10:00:00,83.99,84.05,83.99,84.03,2600.0,56.2394,56.2796,56.2394,56.2662,2600.0
2013-11-20 10:10:00,84.05,84.05,83.95,84.05,74300.0,56.2796,56.2796,56.2126,56.2796,74300.0
2013-11-20 10:20:00,84.0,84.14,84.0,84.12,2800.0,56.2461,56.3399,56.2461,56.3265,2800.0
2013-11-20 10:30:00,84.08,84.15,84.05,84.05,12200.0,56.2997,56.3466,56.2796,56.2796,12200.0
2013-11-20 10:40:00,84.05,84.13,84.05,84.13,13700.0,56.2796,56.3332,56.2796,56.3332,13700.0
2013-11-20 10:50:00,84.11,84.12,84.06,84.11,2500.0,56.3198,56.3265,56.2863,56.3198,2500.0
2013-11-20 11:00:00,84.12,84.12,84.11,84.11,1900.0,56.3265,56.3265,56.3198,56.3198,1900.0
2013-11-20 11:10:00,84.13,84.13,84.05,84.05,3000.0,56.3332,56.3332,56.2796,56.2796,3000.0
2013-11-20 11:20:00,84.04,84.06,84.03,84.06,1000.0,56.2729,56.2863,56.2662,56.2863,1000.0
2013-11-20 11:30:00,84.02,84.05,84.01,84.04,28100.0,56.2595,56.2796,56.2528,56.2729,28100.0
2013-11-20 11:40:00,84.04,84.06,83.99,84.03,31300.0,56.2729,56.2863,56.2394,56.2662,31300.0
2013-11-20 11:50:00,84.05,84.08,84.04,84.07,1300.0,56.2796,56.2997,56.2729,56.293,1300.0
2013-11-20 12:00:00,84.07,84.08,84.06,84.06,16100.0,56.293,56.2997,56.2863,56.2863,16100.0
2013-11-20 12:10:00,84.07,84.07,84.04,84.04,8600.0,56.293,56.293,56.2729,56.2729,8600.0
2013-11-20 12:20:00,84.03,84.03,84.0,84.0,5300.0,56.2662,56.2662,56.2461,56.2461,5300.0
2013-11-20 12:30:00,83.97,84.0,83.91,83.95,24700.0,56.226,56.2461,56.1859,56.2126,24700.0
2013-11-20 12:40:00,83.88,83.9,83.88,83.88,4400.0,56.1658,56.1792,56.1658,56.1658,4400.0
2013-11-20 12:50:00,83.94,83.94,83.84,83.84,3100.0,56.2059,56.2059,56.139,56.139,3100.0
2013-11-20 13:00:00,83.9,83.91,83.86,83.87,6000.0,56.1792,56.1859,56.1524,56.1591,6000.0
2013-11-20 13:10:00,83.87,83.9,83.85,83.85,26600.0,56.1591,56.1792,56.1457,56.1457,26600.0
2013-11-20 13:20:00,83.86,83.86,83.79,83.79,8900.0,56.1524,56.1524,56.1055,56.1055,8900.0
2013-11-20 13:30:00,83.8,83.88,83.8,83.88,7200.0,56.1122,56.1658,56.1122,56.1658,7200.0
2013-11-20 13:40:00,83.88,83.88,83.82,83.87,4600.0,56.1658,56.1658,56.1256,56.1591,4600.0
2013-11-20 13:50:00,83.87,83.89,83.83,83.88,4200.0,56.1591,56.1725,56.1323,56.1658,4200.0
2013-11-20 14:00:00,83.84,83.86,83.81,83.82,8200.0,56.139,56.1524,56.1189,56.1256,8200.0
2013-11-20 14:10:00,83.82,83.87,83.73,83.87,31400.0,56.1256,56.1591,56.0653,56.1591,31400.0
2013-11-20 14:20:00,83.88,83.88,83.79,83.79,8500.0,56.1658,56.1658,56.1055,56.1055,8500.0
2013-11-20 14:30:00,83.86,83.86,83.78,83.78,700.0,56.1524,56.1524,56.0988,56.0988,700.0
2013-11-20 14:40:00,83.75,83.77,83.69,83.77,3900.0,56.0787,56.0921,56.0385,56.0921,3900.0
2013-11-20 14:50:00,83.72,83.73,83.68,83.68,1500.0,56.0586,56.0653,56.0318,56.0318,1500.0
2013-11-20 15:00:00,83.69,83.74,83.66,83.66,3200.0,56.0385,56.072,56.0185,56.0185,3200.0
2013-11-20 15:10:00,83.65,83.7,83.65,83.68,5600.0,56.0118,56.0452,56.0118,56.0318,5600.0
2013-11-20 15:20:00,83.71,83.71,83.65,83.68,800.0,56.0519,56.0519,56.0118,56.0318,800.0
2013-11-20 15:30:00,83.66,83.66,83.62,83.62,800.0,56.0185,56.0185,55.9917,55.9917,800.0
2013-11-20 15:40:00,83.63,83.67,83.62,83.63,3200.0,55.9984,56.0252,55.9917,55.9984,3200.0
2013-11-20 15:50:00,83.62,83.65,83.58,83.59,15300.0,55.9917,56.0118,55.9649,55.9716,15300.0
2013-11-21 09:30:00,83.45,83.51,83.43,83.45,11500.0,55.8778,55.918,55.8645,55.8778,11500.0
2013-11-21 09:40:00,83.49,83.56,83.42,83.42,2100.0,55.9046,55.9515,55.8578,55.8578,2100.0
2013-11-21 09:50:00,83.56,83.56,83.45,83.45,400.0,55.9515,55.9515,55.8778,55.8778,400.0
2013-11-21 10:00:00,83.48,83.54,83.41,83.5,3800.0,55.8979,55.9381,55.8511,55.9113,3800.0
2013-11-21 10:10:00,83.51,83.53,83.5,83.5,2300.0,55.918,55.9314,55.9113,55.9113,2300.0
2013-11-21 10:20:00,83.55,83.59,83.53,83.59,2900.0,55.9448,55.9716,55.9314,55.9716,2900.0
2013-11-21 10:30:00,83.57,83.62,83.56,83.58,3300.0,55.9582,55.9917,55.9515,55.9649,3300.0
2013-11-21 10:40:00,83.6,83.6,83.52,83.52,3600.0,55.9783,55.9783,55.9247,55.9247,3600.0
2013-11-21 10:50:00,83.51,83.68,83.51,83.53,3300.0,55.918,56.0318,55.918,55.9314,3300.0
2013-11-21 11:00:00,83.66,83.66,83.53,83.59,3500.0,56.0185,56.0185,55.9314,55.9716,3500.0
2013-11-21 11:10:00,83.6,83.63,83.59,83.59,1700.0,55.9783,55.9984,55.9716,55.9716,1700.0
2013-11-21 11:20:00,83.63,83.73,83.6,83.63,3500.0,55.9984,56.0653,55.9783,55.9984,3500.0
2013-11-21 11:30:00,83.65,83.75,83.65,83.75,1100.0,56.0118,56.0787,56.0118,56.0787,1100.0
2013-11-21 11:40:00,83.69,83.72,83.64,83.69,17800.0,56.0385,56.0586,56.0051,56.0385,17800.0
2013-11-21 11:50:00,83.74,83.77,83.67,83.7,22600.0,56.072,56.0921,56.0252,56.0452,22600.0
2013-11-21 12:00:00,83.7,83.78,83.67,83.67,17200.0,56.0452,56.0988,56.0252,56.0252,17200.0
2013-11-21 12:10:00,83.67,83.76,83.66,83.68,2100.0,56.0252,56.0854,56.0185,56.0318,2100.0
2013-11-21 12:20:00,83.7,83.71,83.68,83.71,7000.0,56.0452,56.0519,56.0318,56.0519,7000.0
2013-11-21 12:30:00,83.71,83.83,83.71,83.77,4500.0,56.0519,56.1323,56.0519,56.0921,4500.0
2013-11-21 12:40:00,83.76,83.76,83.73,83.74,1000.0,56.0854,56.0854,56.0653,56.072,1000.0
2013-11-21 12:50:00,83.72,83.77,83.67,83.71,3000.0,56.0586,56.0921,56.0252,56.0519,3000.0
2013-11-21 13:00:00,83.68,83.81,83.68,83.76,6000.0,56.0318,56.1189,56.0318,56.0854,6000.0
2013-11-21 13:10:00,83.71,83.71,83.64,83.64,1100.0,56.0519,56.0519,56.0051,56.0051,1100.0
2013-11-21 13:20:00,83.73,83.74,83.7,83.74,2100.0,56.0653,56.072,56.0452,56.072,2100.0
2013-11-21 13:30:00,83.74,83.74,83.74,83.74,0.0,56.072,56.072,56.072,56.072,0.0
2013-11-21 13:40:00,83.75,83.75,83.67,83.72,2000.0,56.0787,56.0787,56.0252,56.0586,2000.0
2013-11-21 13:50:00,83.73,83.76,83.67,83.76,2400.0,56.0653,56.0854,56.0252,56.0854,2400.0
2013-11-21 14:00:00,83.76,83.76,83.68,83.73,6300.0,56.0854,56.0854,56.0318,56.0653,6300.0
2013-11-21 14:10:00,83.7,83.74,83.67,83.74,1300.0,56.0452,56.072,56.0252,56.072,1300.0
2013-11-21 14:20:00,83.71,83.76,83.69,83.76,16800.0,56.0519,56.0854,56.0385,56.0854,16800.0
2013-11-21 14:30:00,83.79,83.81,83.72,83.77,80900.0,56.1055,56.1189,56.0586,56.0921,80900.0
2013-11-21 14:40:00,83.77,83.77,83.73,83.74,5000.0,56.0921,56.0921,56.0653,56.072,5000.0
2013-11-21 14:50:00,83.76,83.79,83.71,83.73,4600.0,56.0854,56.1055,56.0519,56.0653,4600.0
2013-11-21 15:00:00,83.73,83.77,83.71,83.71,4000.0,56.0653,56.0921,56.0519,56.0519,4000.0
2013-11-21 15:10:00,83.77,83.77,83.73,83.73,2100.0,56.0921,56.0921,56.0653,56.0653,2100.0
2013-11-21 15:20:00,83.73,83.77,83.71,83.77,2900.0,56.0653,56.0921,56.0519,56.0921,2900.0
2013-11-21 15:30:00,83.75,83.76,83.69,83.69,10000.0,56.0787,56.0854,56.0385,56.0385,10000.0
2013-11-21 15:40:00,83.69,83.74,83.64,83.66,23600.0,56.0385,56.072,56.0051,56.0185,23600.0
2013-11-21 15:50:00,83.66,83.74,83.64,83.67,50700.0,56.0185,56.072,56.0051,56.0252,50700.0
2013-11-22 09:30:00,83.7,83.85,83.68,83.85,6900.0,56.0452,56.1457,56.0318,56.1457,6900.0
2013-11-22 09:40:00,83.7,83.8,83.7,83.8,2500.0,56.0452,56.1122,56.0452,56.1122,2500.0
2013-11-22 09:50:00,83.82,83.85,83.74,83.85,2200.0,56.1256,56.1457,56.072,56.1457,2200.0
2013-11-22 10:00:00,83.85,83.85,83.75,83.83,2500.0,56.1457,56.1457,56.0787,56.1323,2500.0
2013-11-22 10:10:00,83.76,83.81,83.76,83.81,2200.0,56.0854,56.1189,56.0854,56.1189,2200.0
2013-11-22 10:20:00,83.81,83.81,83.74,83.74,2000.0,56.1189,56.1189,56.072,56.072,2000.0
2013-11-22 10:30:00,83.74,83.77,83.74,83.77,300.0,56.072,56.0921,56.072,56.0921,300.0
2013-11-22 10:40:00,83.76,83.82,83.76,83.8,8700.0,56.0854,56.1256,56.0854,56.1122,8700.0
2013-11-22 10:50:00,83.79,83.82,83.79,83.82,900.0,56.1055,56.1256,56.1055,56.1256,900.0
2013-11-22 11:00:00,83.78,83.85,83.76,83.8,6900.0,56.0988,56.1457,56.0854,56.1122,6900.0
2013-11-22 11:10:00,83.82,83.84,83.73,83.75,2000.0,56.1256,56.139,56.0653,56.0787,2000.0
2013-11-22 11:20:00,83.77,83.85,83.76,83.81,1600.0,56.0921,56.1457,56.0854,56.1189,1600.0
2013-11-22 11:30:00,83.77,83.86,83.76,83.79,3500.0,56.0921,56.1524,56.0854,56.1055,3500.0
2013-11-22 11:40:00,83.85,83.87,83.79,83.87,9500.0,56.1457,56.1591,56.1055,56.1591,9500.0
2013-11-22 11:50:00,83.8,83.92,83.78,83.92,8700.0,56.1122,56.1926,56.0988,56.1926,8700.0
2013-11-22 12:00:00,83.93,83.94,83.81,83.85,7400.0,56.1992,56.2059,56.1189,56.1457,7400.0
2013-11-22 12:10:00,83.89,83.96,83.86,83.93,3100.0,56.1725,56.2193,56.1524,56.1992,3100.0
2013-11-22 12:20:00,83.84,83.84,83.83,83.83,300.0,56.139,56.139,56.1323,56.1323,300.0
2013-11-22 12:30:00,83.87,83.93,83.87,83.89,11900.0,56.1591,56.1992,56.1591,56.1725,11900.0
2013-11-22 12:40:00,83.89,83.89,83.84,83.88,400.0,56.1725,56.1725,56.139,56.1658,400.0
2013-11-22 12:50:00,83.87,83.87,83.87,83.87,200.0,56.1591,56.1591,56.1591,56.1591,200.0
2013-11-22 13:00:00,83.84,83.89,83.84,83.88,1800.0,56.139,56.1725,56.139,56.1658,1800.0
2013-11-22 13:10:00,83.93,83.94,83.9,83.91,2300.0,56.1992,56.2059,56.1792,56.1859,2300.0
2013-11-22 13:20:00,83.93,83.95,83.84,83.84,49100.0,56.1992,56.2126,56.139,56.139,49100.0
2013-11-22 13:30:00,83.84,83.94,83.84,83.94,1400.0,56.139,56.2059,56.139,56.2059,1400.0
2013-11-22 13:40:00,83.86,83.94,83.84,83.94,2300.0,56.1524,56.2059,56.139,56.2059,2300.0
2013-11-22 13:50:00,83.85,83.94,83.85,83.94,1000.0,56.1457,56.2059,56.1457,56.2059,1000.0
2013-11-22 14:00:00,83.92,83.94,83.86,83.88,5300.0,56.1926,56.2059,56.1524,56.1658,5300.0
2013-11-22 14:10:00,83.92,83.92,83.84,83.88,3400.0,56.1926,56.1926,56.139,56.1658,3400.0
2013-11-22 14:20:00,83.85,83.9,83.83,83.9,6600.0,56.1457,56.1792,56.1323,56.1792,6600.0
2013-11-22 14:30:00,83.84,83.88,83.84,83.85,12700.0,56.139,56.1658,56.139,56.1457,12700.0
2013-11-22 14:40:00,83.86,83.88,83.86,83.87,800.0,56.1524,56.1658,56.1524,56.1591,800.0
2013-11-22 14:50:00,83.85,83.88,83.85,83.87,5000.0,56.1457,56.1658,56.1457,56.1591,5000.0
2013-11-22 15:00:00,83.9,83.9,83.85,83.87,5900.0,56.1792,56.1792,56.1457,56.1591,5900.0
2013-11-22 15:10:00,83.87,83.91,83.86,83.91,5900.0,56.1591,56.1859,56.1524,56.1859,5900.0
2013-11-22 15:20:00,83.88,83.88,83.85,83.87,6000.0,56.1658,56.1658,56.1457,56.1591,6000.0
2013-11-22 15:30:00,83.91,83.91,83.87,83.88,1800.0,56.1859,56.1859,56.1591,56.1658,1800.0
2013-11-22 15:40:00,83.9,83.9,83.88,83.9,1100.0,56.1792,56.1792,56.1658,56.1792,1100.0
2013-11-22 15:50:00,83.9,83.93,83.9,83.91,7400.0,56.1792,56.1992,56.1792,56.1859,7400.0
2013-11-25 09:30:00,84.0,84.01,84.0,84.0,4400.0,56.2461,56.2528,56.2461,56.2461,4400.0
2013-11-25 09:40:00,84.0,84.07,84.0,84.0,1800.0,56.2461,56.293,56.2461,56.2461,1800.0
2013-11-25 09:50:00,84.03,84.08,84.0,84.08,6300.0,56.2662,56.2997,56.2461,56.2997,6300.0
2013-11-25 10:00:00,84.08,84.13,84.03,84.03,1700.0,56.2997,56.3332,56.2662,56.2662,1700.0
2013-11-25 10:10:00,84.03,84.11,84.03,84.1,3400.0,56.2662,56.3198,56.2662,56.3131,3400.0
2013-11-25 10:20:00,84.12,84.13,84.12,84.13,600.0,56.3265,56.3332,56.3265,56.3332,600.0
2013-11-25 10:30:00,84.09,84.13,84.08,84.13,3900.0,56.3064,56.3332,56.2997,56.3332,3900.0
2013-11-25 10:40:00,84.1,84.16,84.08,84.08,12300.0,56.3131,56.3533,56.2997,56.2997,12300.0
2013-11-25 10:50:00,84.08,84.13,84.08,84.08,1100.0,56.2997,56.3332,56.2997,56.2997,1100.0
2013-11-25 11:00:00,84.12,84.12,84.1,84.12,1500.0,56.3265,56.3265,56.3131,56.3265,1500.0
2013-11-25 11:10:00,84.08,84.12,84.08,84.12,11000.0,56.2997,56.3265,56.2997,56.3265,11000.0
2013-11-25 11:20:00,84.12,84.14,84.07,84.07,4900.0,56.3265,56.3399,56.293,56.293,4900.0
2013-11-25 11:30:00,84.12,84.12,84.06,84.12,3900.0,56.3265,56.3265,56.2863,56.3265,3900.0
2013-11-25 11:40:00,84.12,84.12,84.06,84.06,3200.0,56.3265,56.3265,56.2863,56.2863,3200.0
2013-11-25 11:50:00,84.07,84.1,84.06,84.09,2900.0,56.293,56.3131,56.2863,56.3064,2900.0
2013-11-25 12:00:00,84.09,84.14,84.09,84.11,2600.0,56.3064,56.3399,56.3064,56.3198,2600.0
2013-11-25 12:10:00,84.06,84.11,84.06,84.06,8500.0,56.2863,56.3198,56.2863,56.2863,8500.0
2013-11-25 12:20:00,84.11,84.11,84.06,84.06,2500.0,56.3198,56.3198,56.2863,56.2863,2500.0
2013-11-25 12:30:00,84.08,84.08,84.06,84.07,1100.0,56.2997,56.2997,56.2863,56.293,1100.0
2013-11-25 12:40:00,84.06,84.11,84.05,84.05,18000.0,56.2863,56.3198,56.2796,56.2796,18000.0
2013-11-25 12:50:00,84.06,84.09,84.04,84.09,800.0,56.2863,56.3064,56.2729,56.3064,800.0
2013-11-25 13:00:00,84.1,84.11,84.03,84.04,2100.0,56.3131,56.3198,56.2662,56.2729,2100.0
2013-11-25 13:10:00,84.05,84.08,84.03,84.08,3400.0,56.2796,56.2997,56.2662,56.2997,3400.0
2013-11-25 13:20:00,84.12,84.13,84.05,84.11,4700.0,56.3265,56.3332,56.2796,56.3198,4700.0
2013-11-25 13:30:00,84.05,84.08,84.05,84.08,1100.0,56.2796,56.2997,56.2796,56.2997,1100.0
2013-11-25 13:40:00,84.11,84.11,84.04,84.05,4600.0,56.3198,56.3198,56.2729,56.2796,4600.0
2013-11-25 13:50:00,84.05,84.1,84.05,84.1,3600.0,56.2796,56.3131,56.2796,56.3131,3600.0
2013-11-25 14:00:00,84.05,84.1,84.05,84.1,1500.0,56.2796,56.3131,56.2796,56.3131,1500.0
2013-11-25 14:10:00,84.1,84.11,84.03,84.05,189700.0,56.3131,56.3198,56.2662,56.2796,189700.0
2013-11-25 14:20:00,84.06,84.12,84.05,84.08,29100.0,56.2863,56.3265,56.2796,56.2997,29100.0
2013-11-25 14:30:00,84.06,84.1,84.06,84.07,13400.0,56.2863,56.3131,56.2863,56.293,13400.0
2013-11-25 14:40:00,84.04,84.05,84.04,84.05,500.0,56.2729,56.2796,56.2729,56.2796,500.0
2013-11-25 14:50:00,84.06,84.1,84.04,84.04,7500.0,56.2863,56.3131,56.2729,56.2729,7500.0
2013-11-25 15:00:00,84.05,84.08,84.05,84.07,2000.0,56.2796,56.2997,56.2796,56.293,2000.0
2013-11-25 15:10:00,84.03,84.1,84.03,84.07,22200.0,56.2662,56.3131,56.2662,56.293,22200.0
2013-11-25 15:20:00,84.06,84.08,84.06,84.07,1700.0,56.2863,56.2997,56.2863,56.293,1700.0
2013-11-25 15:30:00,84.07,84.09,84.05,84.06,1600.0,56.293,56.3064,56.2796,56.2863,1600.0
2013-11-25 15:40:00,84.05,84.09,84.04,84.09,13000.0,56.2796,56.3064,56.2729,56.3064,13000.0
2013-11-25 15:50:00,84.1,84.11,84.04,84.04,2600.0,56.3131,56.3198,56.2729,56.2729,2600.0
2013-11-26 09:30:00,84.05,84.14,84.04,84.11,12800.0,56.2796,56.3399,56.2729,56.3198,12800.0
2013-11-26 09:40:00,84.12,84.12,84.09,84.09,3500.0,56.3265,56.3265,56.3064,56.3064,3500.0
2013-11-26 09:50:00,84.08,84.16,84.08,84.16,9800.0,56.2997,56.3533,56.2997,56.3533,9800.0
2013-11-26 10:00:00,84.14,84.2,84.14,84.16,1200.0,56.3399,56.38,56.3399,56.3533,1200.0
2013-11-26 10:10:00,84.16,84.18,84.15,84.18,2200.0,56.3533,56.3666,56.3466,56.3666,2200.0
2013-11-26 10:20:00,84.19,84.21,84.13,84.21,1000.0,56.3733,56.3867,56.3332,56.3867,1000.0
2013-11-26 10:30:00,84.19,84.19,84.14,84.19,3500.0,56.3733,56.3733,56.3399,56.3733,3500.0
2013-11-26 10:40:00,84.15,84.19,84.14,84.15,1300.0,56.3466,56.3733,56.3399,56.3466,1300.0
2013-11-26 10:50:00,84.18,84.18,84.14,84.17,4000.0,56.3666,56.3666,56.3399,56.36,4000.0
2013-11-26 11:00:00,84.17,84.18,84.17,84.17,1000.0,56.36,56.3666,56.36,56.36,1000.0
2013-11-26 11:10:00,84.14,84.18,84.14,84.18,3300.0,56.3399,56.3666,56.3399,56.3666,3300.0
2013-11-26 11:20:00,84.16,84.19,84.16,84.18,4300.0,56.3533,56.3733,56.3533,56.3666,4300.0
2013-11-26 11:30:00,84.2,84.2,84.18,84.19,2300.0,56.38,56.38,56.3666,56.3733,2300.0
2013-11-26 11:40:00,84.18,84.24,84.18,84.21,6200.0,56.3666,56.4068,56.3666,56.3867,6200.0
2013-11-26 11:50:00,84.23,84.23,84.22,84.22,500.0,56.4001,56.4001,56.3934,56.3934,500.0
2013-11-26 12:00:00,84.22,84.24,84.18,84.21,4300.0,56.3934,56.4068,56.3666,56.3867,4300.0
2013-11-26 12:10:00,84.22,84.24,84.2,84.2,8600.0,56.3934,56.4068,56.38,56.38,8600.0
2013-11-26 12:20:00,84.24,84.24,84.2,84.24,2900.0,56.4068,56.4068,56.38,56.4068,2900.0
2013-11-26 12:30:00,84.21,84.23,84.21,84.21,800.0,56.3867,56.4001,56.3867,56.3867,800.0
2013-11-26 12:40:00,84.2,84.23,84.19,84.19,2800.0,56.38,56.4001,56.3733,56.3733,2800.0
2013-11-26 12:50:00,84.23,84.23,84.23,84.23,2100.0,56.4001,56.4001,56.4001,56.4001,2100.0
2013-11-26 13:00:00,84.24,84.25,84.2,84.23,16900.0,56.4068,56.4135,56.38,56.4001,16900.0
2013-11-26 13:10:00,84.24,84.26,84.2,84.26,23700.0,56.4068,56.4202,56.38,56.4202,23700.0
2013-11-26 13:20:00,84.26,84.28,84.22,84.23,19500.0,56.4202,56.4336,56.3934,56.4001,19500.0
2013-11-26 13:30:00,84.25,84.26,84.22,84.26,31600.0,56.4135,56.4202,56.3934,56.4202,31600.0
2013-11-26 13:40:00,84.26,84.26,84.2,84.25,57900.0,56.4202,56.4202,56.38,56.4135,57900.0
2013-11-26 13:50:00,84.26,84.27,84.24,84.24,6400.0,56.4202,56.4269,56.4068,56.4068,6400.0
2013-11-26 14:00:00,84.25,84.27,84.2,84.25,49000.0,56.4135,56.4269,56.38,56.4135,49000.0
2013-11-26 14:10:00,84.25,84.28,84.21,84.26,28300.0,56.4135,56.4336,56.3867,56.4202,28300.0
2013-11-26 14:20:00,84.26,84.26,84.21,84.26,10700.0,56.4202,56.4202,56.3867,56.4202,10700.0
2013-11-26 14:30:00,84.24,84.29,84.24,84.27,6800.0,56.4068,56.4403,56.4068,56.4269,6800.0
2013-11-26 14:40:00,84.3,84.3,84.25,84.27,2000.0,56.447,56.447,56.4135,56.4269,2000.0
2013-11-26 14:50:00,84.31,84.31,84.25,84.25,4300.0,56.4537,56.4537,56.4135,56.4135,4300.0
2013-11-26 15:00:00,84.25,84.3,84.25,84.29,45000.0,56.4135,56.447,56.4135,56.4403,45000.0
2013-11-26 15:10:00,84.26,84.28,84.23,84.24,6700.0,56.4202,56.4336,56.4001,56.4068,6700.0
2013-11-26 15:20:00,84.22,84.28,84.22,84.27,21900.0,56.3934,56.4336,56.3934,56.4269,21900.0
2013-11-26 15:30:00,84.26,84.27,84.23,84.25,22200.0,56.4202,56.4269,56.4001,56.4135,22200.0
2013-11-26 15:40:00,84.27,84.27,84.2,84.2,20100.0,56.4269,56.4269,56.38,56.38,20100.0
2013-11-26 15:50:00,84.23,84.27,84.23,84.27,14300.0,56.4001,56.4269,56.4001,56.4269,14300.0
2013-11-27 09:30:00,84.28,84.28,84.19,84.24,4400.0,56.4336,56.4336,56.3733,56.4068,4400.0
2013-11-27 09:40:00,84.23,84.23,84.14,84.14,5900.0,56.4001,56.4001,56.3399,56.3399,5900.0
2013-11-27 09:50:00,84.14,84.17,84.07,84.07,1400.0,56.3399,56.36,56.293,56.293,1400.0
2013-11-27 10:00:00,84.11,84.16,84.07,84.14,4300.0,56.3198,56.3533,56.293,56.3399,4300.0
2013-11-27 10:10:00,84.16,84.16,84.07,84.11,1500.0,56.3533,56.3533,56.293,56.3198,1500.0
2013-11-27 10:20:00,84.11,84.15,84.05,84.05,8700.0,56.3198,56.3466,56.2796,56.2796,8700.0
2013-11-27 10:30:00,84.05,84.1,84.04,84.1,21700.0,56.2796,56.3131,56.2729,56.3131,21700.0
2013-11-27 10:40:00,84.06,84.13,84.06,84.1,3800.0,56.2863,56.3332,56.2863,56.3131,3800.0
2013-11-27 10:50:00,84.1,84.14,84.02,84.09,5700.0,56.3131,56.3399,56.2595,56.3064,5700.0
2013-11-27 11:00:00,84.06,84.13,84.06,84.09,10000.0,56.2863,56.3332,56.2863,56.3064,10000.0
2013-11-27 11:10:00,84.13,84.13,84.07,84.08,12800.0,56.3332,56.3332,56.293,56.2997,12800.0
2013-11-27 11:20:00,84.1,84.1,84.1,84.1,600.0,56.3131,56.3131,56.3131,56.3131,600.0
2013-11-27 11:30:00,84.1,84.1,84.01,84.01,8400.0,56.3131,56.3131,56.2528,56.2528,8400.0
2013-11-27 11:40:00,84.07,84.07,83.96,84.01,18200.0,56.293,56.293,56.2193,56.2528,18200.0
2013-11-27 11:50:00,84.03,84.03,83.98,84.01,13300.0,56.2662,56.2662,56.2327,56.2528,13300.0
2013-11-27 12:00:00,83.96,84.01,83.92,83.93,40300.0,56.2193,56.2528,56.1926,56.1992,40300.0
2013-11-27 12:10:00,83.96,83.98,83.93,83.96,14600.0,56.2193,56.2327,56.1992,56.2193,14600.0
2013-11-27 12:20:00,84.01,84.03,83.96,83.96,2500.0,56.2528,56.2662,56.2193,56.2193,2500.0
2013-11-27 12:30:00,84.0,84.01,83.96,84.01,500.0,56.2461,56.2528,56.2193,56.2528,500.0
2013-11-27 12:40:00,84.01,84.02,83.97,84.02,800.0,56.2528,56.2595,56.226,56.2595,800.0
2013-11-27 12:50:00,84.02,84.09,84.02,84.09,500.0,56.2595,56.3064,56.2595,56.3064,500.0
2013-11-27 13:00:00,83.96,84.07,83.96,84.0,9600.0,56.2193,56.293,56.2193,56.2461,9600.0
2013-11-27 13:10:00,84.01,84.04,83.96,84.04,10600.0,56.2528,56.2729,56.2193,56.2729,10600.0
2013-11-27 13:20:00,84.04,84.08,84.04,84.06,3000.0,56.2729,56.2997,56.2729,56.2863,3000.0
2013-11-27 13:30:00,84.0,84.11,83.99,84.11,1700.0,56.2461,56.3198,56.2394,56.3198,1700.0
2013-11-27 13:40:00,84.03,84.11,84.03,84.07,600.0,56.2662,56.3198,56.2662,56.293,600.0
2013-11-27 13:50:00,84.04,84.12,84.02,84.03,2100.0,56.2729,56.3265,56.2595,56.2662,2100.0
2013-11-27 14:00:00,84.07,84.09,84.02,84.02,600.0,56.293,56.3064,56.2595,56.2595,600.0
2013-11-27 14:10:00,84.03,84.03,84.01,84.01,700.0,56.2662,56.2662,56.2528,56.2528,700.0
2013-11-27 14:20:00,84.07,84.08,84.04,84.04,700.0,56.293,56.2997,56.2729,56.2729,700.0
2013-11-27 14:30:00,84.13,84.13,84.04,84.07,2600.0,56.3332,56.3332,56.2729,56.293,2600.0
2013-11-27 14:40:00,84.05,84.15,84.05,84.11,6700.0,56.2796,56.3466,56.2796,56.3198,6700.0
2013-11-27 14:50:00,84.14,84.14,84.06,84.1,1600.0,56.3399,56.3399,56.2863,56.3131,1600.0
2013-11-27 15:00:00,84.15,84.15,84.1,84.1,3100.0,56.3466,56.3466,56.3131,56.3131,3100.0
2013-11-27 15:10:00,84.14,84.15,84.1,84.13,3600.0,56.3399,56.3466,56.3131,56.3332,3600.0
2013-11-27 15:20:00,84.12,84.12,84.12,84.12,200.0,56.3265,56.3265,56.3265,56.3265,200.0
2013-11-27 15:30:00,84.14,84.18,84.13,84.14,5700.0,56.3399,56.3666,56.3332,56.3399,5700.0
2013-11-27 15:40:00,84.15,84.17,84.11,84.16,4400.0,56.3466,56.36,56.3198,56.3533,4400.0
2013-11-27 15:50:00,84.13,84.19,84.13,84.19,1900.0,56.3332,56.3733,56.3332,56.3733,1900.0
2013-11-29 09:30:00,83.85,83.87,83.75,83.87,3900.0,56.2955,56.309,56.2284,56.309,3900.0
2013-11-29 09:40:00,83.78,83.88,83.75,83.86,1000.0,56.2485,56.3157,56.2284,56.3023,1000.0
2013-11-29 09:50:00,83.83,83.87,83.8,83.81,500.0,56.2821,56.309,56.262,56.2687,500.0
2013-11-29 10:00:00,83.82,83.88,83.8,83.88,8700.0,56.2754,56.3157,56.262,56.3157,8700.0
2013-11-29 10:10:00,83.88,83.9,83.8,83.82,3000.0,56.3157,56.3291,56.262,56.2754,3000.0
2013-11-29 10:20:00,83.88,83.9,83.8,83.82,6800.0,56.3157,56.3291,56.262,56.2754,6800.0
2013-11-29 10:30:00,83.82,83.82,83.8,83.82,10100.0,56.2754,56.2754,56.262,56.2754,10100.0
2013-11-29 10:40:00,83.82,83.87,83.81,83.81,2400.0,56.2754,56.309,56.2687,56.2687,2400.0
2013-11-29 10:50:00,83.83,83.83,83.81,83.82,1600.0,56.2821,56.2821,56.2687,56.2754,1600.0
2013-11-29 11:00:00,83.8,83.83,83.8,83.8,2200.0,56.262,56.2821,56.262,56.262,2200.0
2013-11-29 11:10:00,83.8,83.82,83.78,83.82,2100.0,56.262,56.2754,56.2485,56.2754,2100.0
2013-11-29 11:20:00,83.78,83.9,83.78,83.85,13400.0,56.2485,56.3291,56.2485,56.2955,13400.0
2013-11-29 11:30:00,83.84,83.86,83.83,83.86,400.0,56.2888,56.3023,56.2821,56.3023,400.0
2013-11-29 11:40:00,83.83,83.93,83.79,83.84,7700.0,56.2821,56.3493,56.2553,56.2888,7700.0
2013-11-29 11:50:00,83.81,83.84,83.81,83.81,1200.0,56.2687,56.2888,56.2687,56.2687,1200.0
2013-11-29 12:00:00,83.85,83.85,83.82,83.82,1600.0,56.2955,56.2955,56.2754,56.2754,1600.0
2013-11-29 12:10:00,83.82,83.86,83.81,83.84,2400.0,56.2754,56.3023,56.2687,56.2888,2400.0
2013-11-29 12:20:00,83.84,83.86,83.83,83.86,4700.0,56.2888,56.3023,56.2821,56.3023,4700.0
2013-11-29 12:30:00,83.85,83.85,83.82,83.83,68600.0,56.2955,56.2955,56.2754,56.2821,68600.0
2013-11-29 12:40:00,83.84,83.87,83.82,83.86,4600.0,56.2888,56.309,56.2754,56.3023,4600.0
2013-11-29 12:50:00,83.87,83.92,83.82,83.82,10800.0,56.309,56.3425,56.2754,56.2754,10800.0
2013-12-02 09:30:00,83.8,83.8,83.75,83.75,4500.0,56.262,56.262,56.2284,56.2284,4500.0
2013-12-02 09:40:00,83.75,83.78,83.7,83.72,2800.0,56.2284,56.2485,56.1948,56.2083,2800.0
2013-12-02 09:50:00,83.76,83.77,83.76,83.76,700.0,56.2351,56.2418,56.2351,56.2351,700.0
2013-12-02 10:00:00,83.65,83.66,83.59,83.66,6200.0,56.1613,56.168,56.121,56.168,6200.0
2013-12-02 10:10:00,83.67,83.67,83.63,83.65,2600.0,56.1747,56.1747,56.1478,56.1613,2600.0
2013-12-02 10:20:00,83.67,83.71,83.67,83.69,2400.0,56.1747,56.2016,56.1747,56.1881,2400.0
2013-12-02 10:30:00,83.71,83.71,83.61,83.69,1500.0,56.2016,56.2016,56.1344,56.1881,1500.0
2013-12-02 10:40:00,83.7,83.71,83.61,83.65,3000.0,56.1948,56.2016,56.1344,56.1613,3000.0
2013-12-02 10:50:00,83.66,83.71,83.64,83.7,3800.0,56.168,56.2016,56.1546,56.1948,3800.0
2013-12-02 11:00:00,83.7,83.72,83.64,83.71,53200.0,56.1948,56.2083,56.1546,56.2016,53200.0
2013-12-02 11:10:00,83.69,83.72,83.61,83.68,35300.0,56.1881,56.2083,56.1344,56.1814,35300.0
2013-12-02 11:20:00,83.68,83.69,83.62,83.63,4700.0,56.1814,56.1881,56.1411,56.1478,4700.0
2013-12-02 11:30:00,83.61,83.7,83.61,83.68,1300.0,56.1344,56.1948,56.1344,56.1814,1300.0
2013-12-02 11:40:00,83.67,83.7,83.61,83.69,3700.0,56.1747,56.1948,56.1344,56.1881,3700.0
2013-12-02 11:50:00,83.65,83.66,83.62,83.65,2700.0,56.1613,56.168,56.1411,56.1613,2700.0
2013-12-02 12:00:00,83.62,83.62,83.62,83.62,3000.0,56.1411,56.1411,56.1411,56.1411,3000.0
2013-12-02 12:10:00,83.61,83.63,83.61,83.63,300.0,56.1344,56.1478,56.1344,56.1478,300.0
2013-12-02 12:20:00,83.64,83.66,83.63,83.66,800.0,56.1546,56.168,56.1478,56.168,800.0
2013-12-02 12:30:00,83.66,83.66,83.62,83.62,900.0,56.168,56.168,56.1411,56.1411,900.0
2013-12-02 12:40:00,83.65,83.7,83.61,83.67,2500.0,56.1613,56.1948,56.1344,56.1747,2500.0
2013-12-02 12:50:00,83.64,83.64,83.61,83.61,700.0,56.1546,56.1546,56.1344,56.1344,700.0
2013-12-02 13:00:00,83.62,83.69,83.61,83.69,2900.0,56.1411,56.1881,56.1344,56.1881,2900.0
2013-12-02 13:10:00,83.69,83.69,83.69,83.69,600.0,56.1881,56.1881,56.1881,56.1881,600.0
2013-12-02 13:20:00,83.65,83.69,83.61,83.65,4900.0,56.1613,56.1881,56.1344,56.1613,4900.0
2013-12-02 13:30:00,83.62,83.69,83.62,83.69,3000.0,56.1411,56.1881,56.1411,56.1881,3000.0
2013-12-02 13:40:00,83.68,83.69,83.62,83.66,3800.0,56.1814,56.1881,56.1411,56.168,3800.0
2013-12-02 13:50:00,83.69,83.69,83.63,83.63,900.0,56.1881,56.1881,56.1478,56.1478,900.0
2013-12-02 14:00:00,83.63,83.68,83.63,83.64,2000.0,56.1478,56.1814,56.1478,56.1546,2000.0
2013-12-02 14:10:00,83.66,83.69,83.66,83.68,800.0,56.168,56.1881,56.168,56.1814,800.0
2013-12-02 14:20:00,83.64,83.69,83.63,83.66,7400.0,56.1546,56.1881,56.1478,56.168,7400.0
2013-12-02 14:30:00,83.68,83.69,83.65,83.69,1400.0,56.1814,56.1881,56.1613,56.1881,1400.0
2013-12-02 14:40:00,83.69,83.69,83.65,83.65,900.0,56.1881,56.1881,56.1613,56.1613,900.0
2013-12-02 14:50:00,83.68,83.69,83.66,83.66,1000.0,56.1814,56.1881,56.168,56.168,1000.0
2013-12-02 15:00:00,83.66,83.66,83.65,83.65,500.0,56.168,56.168,56.1613,56.1613,500.0
2013-12-02 15:10:00,83.68,83.68,83.65,83.65,700.0,56.1814,56.1814,56.1613,56.1613,700.0
2013-12-02 15:20:00,83.67,83.69,83.64,83.69,3600.0,56.1747,56.1881,56.1546,56.1881,3600.0
2013-12-02 15:30:00,83.68,83.7,83.67,83.7,3000.0,56.1814,56.1948,56.1747,56.1948,3000.0
2013-12-02 15:40:00,83.7,83.72,83.68,83.68,3000.0,56.1948,56.2083,56.1814,56.1814,3000.0
2013-12-02 15:50:00,83.67,83.7,83.67,83.67,3000.0,56.1747,56.1948,56.1747,56.1747,3000.0
2013-12-03 09:30:00,83.71,83.84,83.71,83.84,7200.0,56.2016,56.2888,56.2016,56.2888,7200.0
2013-12-03 09:40:00,83.77,83.81,83.72,83.73,6500.0,56.2418,56.2687,56.2083,56.215,6500.0
2013-12-03 09:50:00,83.73,83.78,83.73,83.78,2600.0,56.215,56.2485,56.215,56.2485,2600.0
2013-12-03 10:00:00,83.72,83.83,83.72,83.82,2700.0,56.2083,56.2821,56.2083,56.2754,2700.0
2013-12-03 10:10:00,83.76,83.83,83.72,83.8,2500.0,56.2351,56.2821,56.2083,56.262,2500.0
2013-12-03 10:20:00,83.8,83.81,83.71,83.77,5900.0,56.262,56.2687,56.2016,56.2418,5900.0
2013-12-03 10:30:00,83.79,83.82,83.72,83.8,21100.0,56.2553,56.2754,56.2083,56.262,21100.0
2013-12-03 10:40:00,83.8,83.83,83.78,83.82,4700.0,56.262,56.2821,56.2485,56.2754,4700.0
2013-12-03 10:50:00,83.8,83.83,83.75,83.81,2500.0,56.262,56.2821,56.2284,56.2687,2500.0
2013-12-03 11:00:00,83.74,83.83,83.74,83.76,8400.0,56.2217,56.2821,56.2217,56.2351,8400.0
2013-12-03 11:10:00,83.78,83.84,83.78,83.81,4000.0,56.2485,56.2888,56.2485,56.2687,4000.0
2013-12-03 11:20:00,83.84,83.87,83.77,83.78,15200.0,56.2888,56.309,56.2418,56.2485,15200.0
2013-12-03 11:30:00,83.86,83.89,83.85,83.89,3400.0,56.3023,56.3224,56.2955,56.3224,3400.0
2013-12-03 11:40:00,83.87,83.89,83.85,83.87,3600.0,56.309,56.3224,56.2955,56.309,3600.0
2013-12-03 11:50:00,83.87,83.91,83.84,83.88,5600.0,56.309,56.3358,56.2888,56.3157,5600.0
2013-12-03 12:00:00,83.88,83.91,83.87,83.91,3500.0,56.3157,56.3358,56.309,56.3358,3500.0
2013-12-03 12:10:00,83.87,83.91,83.86,83.88,3300.0,56.309,56.3358,56.3023,56.3157,3300.0
2013-12-03 12:20:00,83.88,83.88,83.76,83.85,27100.0,56.3157,56.3157,56.2351,56.2955,27100.0
2013-12-03 12:30:00,83.87,83.87,83.74,83.83,25500.0,56.309,56.309,56.2217,56.2821,25500.0
2013-12-03 12:40:00,83.83,83.85,83.76,83.81,9400.0,56.2821,56.2955,56.2351,56.2687,9400.0
2013-12-03 12:50:00,83.79,83.89,83.78,83.79,5300.0,56.2553,56.3224,56.2485,56.2553,5300.0
2013-12-03 13:00:00,83.82,83.86,83.82,83.86,4400.0,56.2754,56.3023,56.2754,56.3023,4400.0
2013-12-03 13:10:00,83.85,83.85,83.81,83.83,14200.0,56.2955,56.2955,56.2687,56.2821,14200.0
2013-12-03 13:20:00,83.83,83.86,83.8,83.83,5600.0,56.2821,56.3023,56.262,56.2821,5600.0
2013-12-03 13:30:00,83.86,83.86,83.8,83.83,7100.0,56.3023,56.3023,56.262,56.2821,7100.0
2013-12-03 13:40:00,83.83,83.87,83.83,83.84,5500.0,56.2821,56.309,56.2821,56.2888,5500.0
2013-12-03 13:50:00,83.84,83.85,83.8,83.81,6800.0,56.2888,56.2955,56.262,56.2687,6800.0
2013-12-03 14:00:00,83.8,83.85,83.78,83.85,10100.0,56.262,56.2955,56.2485,56.2955,10100.0
2013-12-03 14:10:00,83.85,83.85,83.8,83.83,13900.0,56.2955,56.2955,56.262,56.2821,13900.0
2013-12-03 14:20:00,83.84,83.84,83.74,83.74,23700.0,56.2888,56.2888,56.2217,56.2217,23700.0
2013-12-03 14:30:00,83.74,83.77,83.7,83.75,127200.0,56.2217,56.2418,56.1948,56.2284,127200.0
2013-12-03 14:40:00,83.74,83.84,83.72,83.79,34400.0,56.2217,56.2888,56.2083,56.2553,34400.0
2013-12-03 14:50:00,83.78,83.82,83.75,83.77,32800.0,56.2485,56.2754,56.2284,56.2418,32800.0
2013-12-03 15:00:00,83.77,83.83,83.75,83.8,21400.0,56.2418,56.2821,56.2284,56.262,21400.0
2013-12-03 15:10:00,83.79,83.84,83.79,83.81,9700.0,56.2553,56.2888,56.2553,56.2687,9700.0
2013-12-03 15:20:00,83.81,83.81,83.77,83.77,14900.0,56.2687,56.2687,56.2418,56.2418,14900.0
2013-12-03 15:30:00,83.75,83.8,83.74,83.8,6300.0,56.2284,56.262,56.2217,56.262,6300.0
2013-12-03 15:40:00,83.79,83.8,83.76,83.8,3000.0,56.2553,56.262,56.2351,56.262,3000.0
2013-12-03 15:50:00,83.79,83.8,83.71,83.78,9000.0,56.2553,56.262,56.2016,56.2485,9000.0
2013-12-04 09:30:00,83.41,83.53,83.37,83.41,8700.0,56.0001,56.0807,55.9733,56.0001,8700.0
2013-12-04 09:40:00,83.41,83.48,83.41,83.43,1400.0,56.0001,56.0471,56.0001,56.0136,1400.0
2013-12-04 09:50:00,83.48,83.48,83.42,83.42,1300.0,56.0471,56.0471,56.0069,56.0069,1300.0
2013-12-04 10:00:00,83.48,83.57,83.48,83.57,4100.0,56.0471,56.1076,56.0471,56.1076,4100.0
2013-12-04 10:10:00,83.54,83.63,83.53,83.57,3200.0,56.0874,56.1478,56.0807,56.1076,3200.0
2013-12-04 10:20:00,83.55,83.59,83.5,83.55,2600.0,56.0941,56.121,56.0606,56.0941,2600.0
2013-12-04 10:30:00,83.51,83.59,83.51,83.57,5900.0,56.0673,56.121,56.0673,56.1076,5900.0
2013-12-04 10:40:00,83.57,83.6,83.52,83.52,11700.0,56.1076,56.1277,56.074,56.074,11700.0
2013-12-04 10:50:00,83.53,83.53,83.49,83.49,1900.0,56.0807,56.0807,56.0538,56.0538,1900.0
2013-12-04 11:00:00,83.54,83.58,83.49,83.5,8400.0,56.0874,56.1143,56.0538,56.0606,8400.0
2013-12-04 11:10:00,83.49,83.54,83.43,83.48,9300.0,56.0538,56.0874,56.0136,56.0471,9300.0
2013-12-04 11:20:00,83.43,83.56,83.43,83.44,1700.0,56.0136,56.1008,56.0136,56.0203,1700.0
2013-12-04 11:30:00,83.44,83.49,83.42,83.46,1900.0,56.0203,56.0538,56.0069,56.0337,1900.0
2013-12-04 11:40:00,83.46,83.49,83.43,83.44,4100.0,56.0337,56.0538,56.0136,56.0203,4100.0
2013-12-04 11:50:00,83.44,83.54,83.44,83.54,28200.0,56.0203,56.0874,56.0203,56.0874,28200.0
2013-12-04 12:00:00,83.48,83.51,83.47,83.47,3700.0,56.0471,56.0673,56.0404,56.0404,3700.0
2013-12-04 12:10:00,83.46,83.5,83.46,83.48,13100.0,56.0337,56.0606,56.0337,56.0471,13100.0
2013-12-04 12:20:00,83.51,83.52,83.41,83.41,4500.0,56.0673,56.074,56.0001,56.0001,4500.0
2013-12-04 12:30:00,83.44,83.48,83.44,83.48,3200.0,56.0203,56.0471,56.0203,56.0471,3200.0
2013-12-04 12:40:00,83.42,83.55,83.42,83.48,12500.0,56.0069,56.0941,56.0069,56.0471,12500.0
2013-12-04 12:50:00,83.47,83.53,83.47,83.49,10900.0,56.0404,56.0807,56.0404,56.0538,10900.0
2013-12-04 13:00:00,83.48,83.5,83.46,83.46,2000.0,56.0471,56.0606,56.0337,56.0337,2000.0
2013-12-04 13:10:00,83.46,83.51,83.44,83.44,7700.0,56.0337,56.0673,56.0203,56.0203,7700.0
2013-12-04 13:20:00,83.46,83.51,83.46,83.46,2500.0,56.0337,56.0673,56.0337,56.0337,2500.0
2013-12-04 13:30:00,83.52,83.52,83.47,83.47,200.0,56.074,56.074,56.0404,56.0404,200.0
2013-12-04 13:40:00,83.52,83.52,83.46,83.46,2200.0,56.074,56.074,56.0337,56.0337,2200.0
2013-12-04 13:50:00,83.52,83.52,83.46,83.47,1400.0,56.074,56.074,56.0337,56.0404,1400.0
2013-12-04 14:00:00,83.46,83.53,83.39,83.43,6100.0,56.0337,56.0807,55.9867,56.0136,6100.0
2013-12-04 14:10:00,83.43,83.48,83.43,83.44,5700.0,56.0136,56.0471,56.0136,56.0203,5700.0
2013-12-04 14:20:00,83.46,83.53,83.44,83.52,2600.0,56.0337,56.0807,56.0203,56.074,2600.0
2013-12-04 14:30:00,83.47,83.52,83.43,83.52,7300.0,56.0404,56.074,56.0136,56.074,7300.0
2013-12-04 14:40:00,83.52,83.52,83.45,83.46,27900.0,56.074,56.074,56.027,56.0337,27900.0
2013-12-04 14:50:00,83.48,83.53,83.48,83.5,6700.0,56.0471,56.0807,56.0471,56.0606,6700.0
2013-12-04 15:00:00,83.5,83.51,83.47,83.47,2800.0,56.0606,56.0673,56.0404,56.0404,2800.0
2013-12-04 15:10:00,83.46,83.49,83.45,83.49,3800.0,56.0337,56.0538,56.027,56.0538,3800.0
2013-12-04 15:20:00,83.46,83.49,83.45,83.49,3800.0,56.0337,56.0538,56.027,56.0538,3800.0
2013-12-04 15:30:00,83.48,83.48,83.46,83.46,5200.0,56.0471,56.0471,56.0337,56.0337,5200.0
2013-12-04 15:40:00,83.47,83.51,83.47,83.5,4600.0,56.0404,56.0673,56.0404,56.0606,4600.0
2013-12-04 15:50:00,83.5,83.54,83.5,83.53,5700.0,56.0606,56.0874,56.0606,56.0807,5700.0
2013-12-05 09:30:00,83.53,83.56,83.39,83.46,32500.0,56.0807,56.1008,55.9867,56.0337,32500.0
2013-12-05 09:40:00,83.47,83.49,83.45,83.48,14100.0,56.0404,56.0538,56.027,56.0471,14100.0
2013-12-05 09:50:00,83.47,83.54,83.45,83.48,4300.0,56.0404,56.0874,56.027,56.0471,4300.0
2013-12-05 10:00:00,83.45,83.51,83.43,83.51,3700.0,56.027,56.0673,56.0136,56.0673,3700.0
2013-12-05 10:10:00,83.47,83.51,83.43,83.45,17100.0,56.0404,56.0673,56.0136,56.027,17100.0
2013-12-05 10:20:00,83.45,83.56,83.45,83.55,5100.0,56.027,56.1008,56.027,56.0941,5100.0
2013-12-05 10:30:00,83.47,83.52,83.4,83.5,900.0,56.0404,56.074,55.9934,56.0606,900.0
2013-12-05 10:40:00,83.44,83.49,83.41,83.41,800.0,56.0203,56.0538,56.0001,56.0001,800.0
2013-12-05 10:50:00,83.48,83.5,83.38,83.43,1700.0,56.0471,56.0606,55.98,56.0136,1700.0
2013-12-05 11:00:00,83.44,83.48,83.4,83.42,1900.0,56.0203,56.0471,55.9934,56.0069,1900.0
2013-12-05 11:10:00,83.4,83.41,83.4,83.41,300.0,55.9934,56.0001,55.9934,56.0001,300.0
2013-12-05 11:20:00,83.43,83.47,83.41,83.47,1800.0,56.0136,56.0404,56.0001,56.0404,1800.0
2013-12-05 11:30:00,83.46,83.51,83.45,83.48,1200.0,56.0337,56.0673,56.027,56.0471,1200.0
2013-12-05 11:40:00,83.52,83.52,83.47,83.52,1000.0,56.074,56.074,56.0404,56.074,1000.0
2013-12-05 11:50:00,83.47,83.5,83.47,83.49,3400.0,56.0404,56.0606,56.0404,56.0538,3400.0
2013-12-05 12:00:00,83.49,83.5,83.44,83.44,22300.0,56.0538,56.0606,56.0203,56.0203,22300.0
2013-12-05 12:10:00,83.45,83.48,83.45,83.48,1400.0,56.027,56.0471,56.027,56.0471,1400.0
2013-12-05 12:20:00,83.48,83.48,83.47,83.48,1500.0,56.0471,56.0471,56.0404,56.0471,1500.0
2013-12-05 12:30:00,83.5,83.55,83.46,83.5,34100.0,56.0606,56.0941,56.0337,56.0606,34100.0
2013-12-05 12:40:00,83.49,83.51,83.49,83.5,3900.0,56.0538,56.0673,56.0538,56.0606,3900.0
2013-12-05 12:50:00,83.5,83.52,83.47,83.51,2600.0,56.0606,56.074,56.0404,56.0673,2600.0
2013-12-05 13:00:00,83.52,83.52,83.47,83.5,5600.0,56.074,56.074,56.0404,56.0606,5600.0
2013-12-05 13:10:00,83.52,83.58,83.49,83.58,16900.0,56.074,56.1143,56.0538,56.1143,16900.0
2013-12-05 13:20:00,83.54,83.58,83.54,83.56,5200.0,56.0874,56.1143,56.0874,56.1008,5200.0
2013-12-05 13:30:00,83.54,83.59,83.54,83.58,19400.0,56.0874,56.121,56.0874,56.1143,19400.0
2013-12-05 13:40:00,83.58,83.58,83.55,83.57,7400.0,56.1143,56.1143,56.0941,56.1076,7400.0
2013-12-05 13:50:00,83.56,83.59,83.56,83.57,2400.0,56.1008,56.121,56.1008,56.1076,2400.0
2013-12-05 14:00:00,83.58,83.58,83.56,83.57,8600.0,56.1143,56.1143,56.1008,56.1076,8600.0
2013-12-05 14:10:00,83.57,83.58,83.56,83.57,24100.0,56.1076,56.1143,56.1008,56.1076,24100.0
2013-12-05 14:20:00,83.57,83.57,83.55,83.57,9200.0,56.1076,56.1076,56.0941,56.1076,9200.0
2013-12-05 14:30:00,83.55,83.57,83.53,83.53,11500.0,56.0941,56.1076,56.0807,56.0807,11500.0
2013-12-05 14:40:00,83.53,83.54,83.47,83.51,20100.0,56.0807,56.0874,56.0404,56.0673,20100.0
2013-12-05 14:50:00,83.51,83.52,83.48,83.51,19200.0,56.0673,56.074,56.0471,56.0673,19200.0
2013-12-05 15:00:00,83.49,83.51,83.48,83.48,6800.0,56.0538,56.0673,56.0471,56.0471,6800.0
2013-12-05 15:10:00,83.51,83.51,83.44,83.44,7000.0,56.0673,56.0673,56.0203,56.0203,7000.0
2013-12-05 15:20:00,83.49,83.51,83.43,83.45,11500.0,56.0538,56.0673,56.0136,56.027,11500.0
2013-12-05 15:30:00,83.45,83.52,83.45,83.47,35400.0,56.027,56.074,56.027,56.0404,35400.0
2013-12-05 15:40:00,83.48,83.52,83.44,83.52,19900.0,56.0471,56.074,56.0203,56.074,19900.0
2013-12-05 15:50:00,83.52,83.54,83.46,83.53,24700.0,56.074,56.0874,56.0337,56.0807,24700.0
2013-12-06 09:30:00,83.54,83.54,83.44,83.54,10500.0,56.0874,56.0874,56.0203,56.0874,10500.0
2013-12-06 09:40:00,83.46,83.46,83.46,83.46,100.0,56.0337,56.0337,56.0337,56.0337,100.0
2013-12-06 09:50:00,83.53,83.53,83.43,83.47,2500.0,56.0807,56.0807,56.0136,56.0404,2500.0
2013-12-06 10:00:00,83.47,83.54,83.47,83.54,30100.0,56.0404,56.0874,56.0404,56.0874,30100.0
2013-12-06 10:10:00,83.55,83.6,83.5,83.56,5400.0,56.0941,56.1277,56.0606,56.1008,5400.0
2013-12-06 10:20:00,83.57,83.61,83.57,83.57,4200.0,56.1076,56.1344,56.1076,56.1076,4200.0
2013-12-06 10:30:00,83.65,83.65,83.58,83.58,2800.0,56.1613,56.1613,56.1143,56.1143,2800.0
2013-12-06 10:40:00,83.61,83.61,83.57,83.57,6400.0,56.1344,56.1344,56.1076,56.1076,6400.0
2013-12-06 10:50:00,83.58,83.59,83.56,83.56,2000.0,56.1143,56.121,56.1008,56.1008,2000.0
2013-12-06 11:00:00,83.59,83.64,83.59,83.6,1700.0,56.121,56.1546,56.121,56.1277,1700.0
2013-12-06 11:10:00,83.6,83.62,83.55,83.62,4300.0,56.1277,56.1411,56.0941,56.1411,4300.0
2013-12-06 11:20:00,83.64,83.65,83.56,83.6,1400.0,56.1546,56.1613,56.1008,56.1277,1400.0
2013-12-06 11:30:00,83.62,83.63,83.6,83.6,8300.0,56.1411,56.1478,56.1277,56.1277,8300.0
2013-12-06 11:40:00,83.57,83.59,83.57,83.59,600.0,56.1076,56.121,56.1076,56.121,600.0
2013-12-06 11:50:00,83.59,83.6,83.52,83.52,4300.0,56.121,56.1277,56.074,56.074,4300.0
2013-12-06 12:00:00,83.52,83.57,83.52,83.57,14000.0,56.074,56.1076,56.074,56.1076,14000.0
2013-12-06 12:10:00,83.57,83.58,83.56,83.57,13900.0,56.1076,56.1143,56.1008,56.1076,13900.0
2013-12-06 12:20:00,83.55,83.58,83.54,83.56,9300.0,56.0941,56.1143,56.0874,56.1008,9300.0
2013-12-06 12:30:00,83.55,83.59,83.48,83.54,15800.0,56.0941,56.121,56.0471,56.0874,15800.0
2013-12-06 12:40:00,83.56,83.56,83.52,83.52,16900.0,56.1008,56.1008,56.074,56.074,16900.0
2013-12-06 12:50:00,83.54,83.56,83.53,83.56,2900.0,56.0874,56.1008,56.0807,56.1008,2900.0
2013-12-06 13:00:00,83.53,83.53,83.48,83.49,5900.0,56.0807,56.0807,56.0471,56.0538,5900.0
2013-12-06 13:10:00,83.53,83.53,83.5,83.5,1000.0,56.0807,56.0807,56.0606,56.0606,1000.0
2013-12-06 13:20:00,83.53,83.56,83.5,83.53,5000.0,56.0807,56.1008,56.0606,56.0807,5000.0
2013-12-06 13:30:00,83.52,83.53,83.52,83.53,1500.0,56.074,56.0807,56.074,56.0807,1500.0
2013-12-06 13:40:00,83.56,83.56,83.49,83.54,4900.0,56.1008,56.1008,56.0538,56.0874,4900.0
2013-12-06 13:50:00,83.51,83.53,83.5,83.51,1600.0,56.0673,56.0807,56.0606,56.0673,1600.0
2013-12-06 14:00:00,83.5,83.58,83.5,83.53,5600.0,56.0606,56.1143,56.0606,56.0807,5600.0
2013-12-06 14:10:00,83.57,83.57,83.5,83.52,9600.0,56.1076,56.1076,56.0606,56.074,9600.0
2013-12-06 14:20:00,83.51,83.53,83.5,83.53,3200.0,56.0673,56.0807,56.0606,56.0807,3200.0
2013-12-06 14:30:00,83.49,83.55,83.49,83.52,1400.0,56.0538,56.0941,56.0538,56.074,1400.0
2013-12-06 14:40:00,83.51,83.54,83.5,83.5,1600.0,56.0673,56.0874,56.0606,56.0606,1600.0
2013-12-06 14:50:00,83.5,83.52,83.49,83.5,2200.0,56.0606,56.074,56.0538,56.0606,2200.0
2013-12-06 15:00:00,83.52,83.52,83.51,83.51,800.0,56.074,56.074,56.0673,56.0673,800.0
2013-12-06 15:10:00,83.49,83.57,83.46,83.5,8000.0,56.0538,56.1076,56.0337,56.0606,8000.0
2013-12-06 15:20:00,83.53,83.59,83.5,83.52,4700.0,56.0807,56.121,56.0606,56.074,4700.0
2013-12-06 15:30:00,83.47,83.59,83.47,83.54,10600.0,56.0404,56.121,56.0404,56.0874,10600.0
2013-12-06 15:40:00,83.56,83.56,83.5,83.51,8800.0,56.1008,56.1008,56.0606,56.0673,8800.0
2013-12-06 15:50:00,83.51,83.57,83.47,83.48,40600.0,56.0673,56.1076,56.0404,56.0471,40600.0
2013-12-09 09:30:00,83.66,83.71,83.55,83.71,8300.0,56.168,56.2016,56.0941,56.2016,8300.0
2013-12-09 09:40:00,83.56,83.72,83.51,83.56,1400.0,56.1008,56.2083,56.0673,56.1008,1400.0
2013-12-09 09:50:00,83.72,83.72,83.57,83.6,7600.0,56.2083,56.2083,56.1076,56.1277,7600.0
2013-12-09 10:00:00,83.67,83.67,83.6,83.64,1800.0,56.1747,56.1747,56.1277,56.1546,1800.0
2013-12-09 10:10:00,83.67,83.67,83.6,83.63,2500.0,56.1747,56.1747,56.1277,56.1478,2500.0
2013-12-09 10:20:00,83.62,83.72,83.61,83.72,5500.0,56.1411,56.2083,56.1344,56.2083,5500.0
2013-12-09 10:30:00,83.61,83.69,83.61,83.61,2000.0,56.1344,56.1881,56.1344,56.1344,2000.0
2013-12-09 10:40:00,83.61,83.74,83.61,83.65,41400.0,56.1344,56.2217,56.1344,56.1613,41400.0
2013-12-09 10:50:00,83.7,83.7,83.61,83.62,3900.0,56.1948,56.1948,56.1344,56.1411,3900.0
2013-12-09 11:00:00,83.69,83.72,83.62,83.66,5200.0,56.1881,56.2083,56.1411,56.168,5200.0
2013-12-09 11:10:00,83.72,83.74,83.66,83.73,12700.0,56.2083,56.2217,56.168,56.215,12700.0
2013-12-09 11:20:00,83.73,83.76,83.65,83.68,19900.0,56.215,56.2351,56.1613,56.1814,19900.0
2013-12-09 11:30:00,83.65,83.67,83.61,83.67,11700.0,56.1613,56.1747,56.1344,56.1747,11700.0
2013-12-09 11:40:00,83.68,83.71,83.64,83.7,2100.0,56.1814,56.2016,56.1546,56.1948,2100.0
2013-12-09 11:50:00,83.69,83.71,83.61,83.67,17000.0,56.1881,56.2016,56.1344,56.1747,17000.0
2013-12-09 12:00:00,83.72,83.73,83.64,83.72,8300.0,56.2083,56.215,56.1546,56.2083,8300.0
2013-12-09 12:10:00,83.69,83.72,83.65,83.71,4900.0,56.1881,56.2083,56.1613,56.2016,4900.0
2013-12-09 12:20:00,83.65,83.7,83.65,83.7,2400.0,56.1613,56.1948,56.1613,56.1948,2400.0
2013-12-09 12:30:00,83.7,83.72,83.65,83.65,2000.0,56.1948,56.2083,56.1613,56.1613,2000.0
2013-12-09 12:40:00,83.72,83.72,83.65,83.7,7100.0,56.2083,56.2083,56.1613,56.1948,7100.0
2013-12-09 12:50:00,83.65,83.7,83.65,83.7,1300.0,56.1613,56.1948,56.1613,56.1948,1300.0
2013-12-09 13:00:00,83.7,83.71,83.65,83.7,3200.0,56.1948,56.2016,56.1613,56.1948,3200.0
2013-12-09 13:10:00,83.66,83.7,83.65,83.65,4400.0,56.168,56.1948,56.1613,56.1613,4400.0
2013-12-09 13:20:00,83.66,83.68,83.65,83.67,7200.0,56.168,56.1814,56.1613,56.1747,7200.0
2013-12-09 13:30:00,83.67,83.7,83.65,83.7,8200.0,56.1747,56.1948,56.1613,56.1948,8200.0
2013-12-09 13:40:00,83.66,83.67,83.59,83.65,7500.0,56.168,56.1747,56.121,56.1613,7500.0
2013-12-09 13:50:00,83.65,83.66,83.58,83.59,31000.0,56.1613,56.168,56.1143,56.121,31000.0
2013-12-09 14:00:00,83.58,83.64,83.54,83.6,9100.0,56.1143,56.1546,56.0874,56.1277,9100.0
2013-12-09 14:10:00,83.62,83.67,83.57,83.57,17400.0,56.1411,56.1747,56.1076,56.1076,17400.0
2013-12-09 14:20:00,83.63,83.65,83.57,83.61,29000.0,56.1478,56.1613,56.1076,56.1344,29000.0
2013-12-09 14:30:00,83.6,83.61,83.59,83.6,8000.0,56.1277,56.1344,56.121,56.1277,8000.0
2013-12-09 14:40:00,83.59,83.64,83.55,83.58,13300.0,56.121,56.1546,56.0941,56.1143,13300.0
2013-12-09 14:50:00,83.62,83.62,83.55,83.61,2900.0,56.1411,56.1411,56.0941,56.1344,2900.0
2013-12-09 15:00:00,83.6,83.62,83.56,83.62,5600.0,56.1277,56.1411,56.1008,56.1411,5600.0
2013-12-09 15:10:00,83.58,83.64,83.56,83.56,3400.0,56.1143,56.1546,56.1008,56.1008,3400.0
2013-12-09 15:20:00,83.65,83.65,83.57,83.58,9500.0,56.1613,56.1613,56.1076,56.1143,9500.0
2013-12-09 15:30:00,83.62,83.62,83.57,83.62,2400.0,56.1411,56.1411,56.1076,56.1411,2400.0
2013-12-09 15:40:00,83.61,83.66,83.57,83.59,4000.0,56.1344,56.168,56.1076,56.121,4000.0
2013-12-09 15:50:00,83.64,83.72,83.58,83.65,20300.0,56.1546,56.2083,56.1143,56.1613,20300.0
2013-12-10 09:30:00,83.78,83.99,83.71,83.82,21200.0,56.2485,56.3895,56.2016,56.2754,21200.0
2013-12-10 09:40:00,83.87,83.94,83.82,83.87,31900.0,56.309,56.356,56.2754,56.309,31900.0
2013-12-10 09:50:00,83.87,83.91,83.82,83.9,22500.0,56.309,56.3358,56.2754,56.3291,22500.0
2013-12-10 10:00:00,83.85,83.95,83.82,83.82,2200.0,56.2955,56.3627,56.2754,56.2754,2200.0
2013-12-10 10:10:00,83.82,83.92,83.82,83.87,10500.0,56.2754,56.3425,56.2754,56.309,10500.0
2013-12-10 10:20:00,83.87,83.9,83.82,83.88,6700.0,56.309,56.3291,56.2754,56.3157,6700.0
2013-12-10 10:30:00,83.86,83.89,83.83,83.84,4500.0,56.3023,56.3224,56.2821,56.2888,4500.0
2013-12-10 10:40:00,83.85,83.92,83.84,83.86,7900.0,56.2955,56.3425,56.2888,56.3023,7900.0
2013-12-10 10:50:00,83.86,83.89,83.83,83.88,7000.0,56.3023,56.3224,56.2821,56.3157,7000.0
2013-12-10 11:00:00,83.87,83.91,83.86,83.91,5400.0,56.309,56.3358,56.3023,56.3358,5400.0
2013-12-10 11:10:00,83.91,83.91,83.85,83.87,2400.0,56.3358,56.3358,56.2955,56.309,2400.0
2013-12-10 11:20:00,83.86,83.89,83.84,83.89,11300.0,56.3023,56.3224,56.2888,56.3224,11300.0
2013-12-10 11:30:00,83.86,83.88,83.84,83.87,3400.0,56.3023,56.3157,56.2888,56.309,3400.0
2013-12-10 11:40:00,83.84,83.9,83.84,83.89,4300.0,56.2888,56.3291,56.2888,56.3224,4300.0
2013-12-10 11:50:00,83.91,83.92,83.84,83.92,4100.0,56.3358,56.3425,56.2888,56.3425,4100.0
2013-12-10 12:00:00,83.9,83.95,83.89,83.94,10700.0,56.3291,56.3627,56.3224,56.356,10700.0
2013-12-10 12:10:00,83.94,83.94,83.88,83.93,13100.0,56.356,56.356,56.3157,56.3493,13100.0
2013-12-10 12:20:00,83.92,83.94,83.92,83.94,9700.0,56.3425,56.356,56.3425,56.356,9700.0
2013-12-10 12:30:00,83.94,83.95,83.92,83.95,4500.0,56.356,56.3627,56.3425,56.3627,4500.0
2013-12-10 12:40:00,83.92,83.95,83.92,83.92,3300.0,56.3425,56.3627,56.3425,56.3425,3300.0
2013-12-10 12:50:00,83.92,83.97,83.92,83.97,2600.0,56.3425,56.3761,56.3425,56.3761,2600.0
2013-12-10 13:00:00,83.92,83.98,83.92,83.95,2300.0,56.3425,56.3828,56.3425,56.3627,2300.0
2013-12-10 13:10:00,83.97,84.0,83.95,83.97,1400.0,56.3761,56.3963,56.3627,56.3761,1400.0
2013-12-10 13:20:00,84.0,84.04,83.97,84.01,4500.0,56.3963,56.4231,56.3761,56.403,4500.0
2013-12-10 13:30:00,84.01,84.06,83.98,83.98,18600.0,56.403,56.4365,56.3828,56.3828,18600.0
2013-12-10 13:40:00,83.98,84.05,83.98,84.0,4500.0,56.3828,56.4298,56.3828,56.3963,4500.0
2013-12-10 13:50:00,84.01,84.04,84.0,84.01,3500.0,56.403,56.4231,56.3963,56.403,3500.0
2013-12-10 14:00:00,84.0,84.02,83.98,84.01,3800.0,56.3963,56.4097,56.3828,56.403,3800.0
2013-12-10 14:10:00,83.98,84.02,83.98,84.02,1400.0,56.3828,56.4097,56.3828,56.4097,1400.0
2013-12-10 14:20:00,84.0,84.02,84.0,84.0,18800.0,56.3963,56.4097,56.3963,56.3963,18800.0
2013-12-10 14:30:00,84.0,84.0,83.97,84.0,8400.0,56.3963,56.3963,56.3761,56.3963,8400.0
2013-12-10 14:40:00,83.98,84.02,83.97,84.0,4800.0,56.3828,56.4097,56.3761,56.3963,4800.0
2013-12-10 14:50:00,84.01,84.04,83.95,83.98,11300.0,56.403,56.4231,56.3627,56.3828,11300.0
2013-12-10 15:00:00,83.99,84.03,83.99,83.99,2900.0,56.3895,56.4164,56.3895,56.3895,2900.0
2013-12-10 15:10:00,83.99,84.04,83.99,84.04,6300.0,56.3895,56.4231,56.3895,56.4231,6300.0
2013-12-10 15:20:00,84.04,84.04,84.0,84.01,1400.0,56.4231,56.4231,56.3963,56.403,1400.0
2013-12-10 15:30:00,84.02,84.04,84.01,84.04,2400.0,56.4097,56.4231,56.403,56.4231,2400.0
2013-12-10 15:40:00,84.01,84.03,84.01,84.02,3500.0,56.403,56.4164,56.403,56.4097,3500.0
2013-12-10 15:50:00,84.02,84.04,84.02,84.02,8900.0,56.4097,56.4231,56.4097,56.4097,8900.0
2013-12-11 09:30:00,84.0,84.03,83.93,84.0,4100.0,56.3963,56.4164,56.3493,56.3963,4100.0
2013-12-11 09:40:00,83.97,84.02,83.93,84.02,1700.0,56.3761,56.4097,56.3493,56.4097,1700.0
2013-12-11 09:50:00,83.93,84.02,83.93,84.0,1100.0,56.3493,56.4097,56.3493,56.3963,1100.0
2013-12-11 10:00:00,83.98,83.98,83.93,83.94,3400.0,56.3828,56.3828,56.3493,56.356,3400.0
2013-12-11 10:10:00,83.95,83.95,83.88,83.95,4800.0,56.3627,56.3627,56.3157,56.3627,4800.0
2013-12-11 10:20:00,83.95,83.95,83.85,83.89,7500.0,56.3627,56.3627,56.2955,56.3224,7500.0
2013-12-11 10:30:00,83.89,83.92,83.85,83.88,7000.0,56.3224,56.3425,56.2955,56.3157,7000.0
2013-12-11 10:40:00,83.86,83.94,83.85,83.9,5700.0,56.3023,56.356,56.2955,56.3291,5700.0
2013-12-11 10:50:00,83.9,83.95,83.86,83.9,5000.0,56.3291,56.3627,56.3023,56.3291,5000.0
2013-12-11 11:00:00,83.89,83.93,83.86,83.88,1900.0,56.3224,56.3493,56.3023,56.3157,1900.0
2013-12-11 11:10:00,83.93,83.93,83.9,83.91,3700.0,56.3493,56.3493,56.3291,56.3358,3700.0
2013-12-11 11:20:00,83.94,83.94,83.9,83.9,1200.0,56.356,56.356,56.3291,56.3291,1200.0
2013-12-11 11:30:00,83.96,83.97,83.92,83.97,6100.0,56.3694,56.3761,56.3425,56.3761,6100.0
2013-12-11 11:40:00,83.92,84.0,83.92,84.0,600.0,56.3425,56.3963,56.3425,56.3963,600.0
2013-12-11 11:50:00,83.97,84.01,83.94,84.0,4700.0,56.3761,56.403,56.356,56.3963,4700.0
2013-12-11 12:00:00,84.01,84.01,83.94,83.96,4800.0,56.403,56.403,56.356,56.3694,4800.0
2013-12-11 12:10:00,83.95,83.98,83.95,83.98,2700.0,56.3627,56.3828,56.3627,56.3828,2700.0
2013-12-11 12:20:00,83.99,83.99,83.96,83.96,1400.0,56.3895,56.3895,56.3694,56.3694,1400.0
2013-12-11 12:30:00,83.97,83.98,83.96,83.98,1400.0,56.3761,56.3828,56.3694,56.3828,1400.0
2013-12-11 12:40:00,83.98,83.99,83.95,83.98,40200.0,56.3828,56.3895,56.3627,56.3828,40200.0
2013-12-11 12:50:00,83.97,83.98,83.91,83.91,56500.0,56.3761,56.3828,56.3358,56.3358,56500.0
2013-12-11 13:00:00,83.92,83.97,83.86,83.92,16200.0,56.3425,56.3761,56.3023,56.3425,16200.0
2013-12-11 13:10:00,83.94,83.96,83.89,83.91,19800.0,56.356,56.3694,56.3224,56.3358,19800.0
2013-12-11 13:20:00,83.9,83.93,83.86,83.86,21900.0,56.3291,56.3493,56.3023,56.3023,21900.0
2013-12-11 13:30:00,83.86,83.87,83.83,83.83,29400.0,56.3023,56.309,56.2821,56.2821,29400.0
2013-12-11 13:40:00,83.85,83.9,83.81,83.89,3600.0,56.2955,56.3291,56.2687,56.3224,3600.0
2013-12-11 13:50:00,83.82,83.85,83.75,83.82,127200.0,56.2754,56.2955,56.2284,56.2754,127200.0
2013-12-11 14:00:00,83.8,83.81,83.75,83.81,3100.0,56.262,56.2687,56.2284,56.2687,3100.0
2013-12-11 14:10:00,83.75,83.81,83.75,83.75,13000.0,56.2284,56.2687,56.2284,56.2284,13000.0
2013-12-11 14:20:00,83.76,83.81,83.75,83.77,1300.0,56.2351,56.2687,56.2284,56.2418,1300.0
2013-12-11 14:30:00,83.75,83.79,83.75,83.77,1900.0,56.2284,56.2553,56.2284,56.2418,1900.0
2013-12-11 14:40:00,83.77,83.79,83.67,83.68,233900.0,56.2418,56.2553,56.1747,56.1814,233900.0
2013-12-11 14:50:00,83.68,83.72,83.67,83.68,3300.0,56.1814,56.2083,56.1747,56.1814,3300.0
2013-12-11 15:00:00,83.68,83.71,83.68,83.7,12700.0,56.1814,56.2016,56.1814,56.1948,12700.0
2013-12-11 15:10:00,83.72,83.77,83.66,83.69,97000.0,56.2083,56.2418,56.168,56.1881,97000.0
2013-12-11 15:20:00,83.67,83.7,83.67,83.67,13100.0,56.1747,56.1948,56.1747,56.1747,13100.0
2013-12-11 15:30:00,83.7,83.7,83.67,83.68,9200.0,56.1948,56.1948,56.1747,56.1814,9200.0
2013-12-11 15:40:00,83.67,83.7,83.65,83.66,90600.0,56.1747,56.1948,56.1613,56.168,90600.0
2013-12-11 15:50:00,83.67,83.67,83.65,83.65,36600.0,56.1747,56.1747,56.1613,56.1613,36600.0
2013-12-12 09:30:00,83.72,83.72,83.51,83.54,6000.0,56.2083,56.2083,56.0673,56.0874,6000.0
2013-12-12 09:40:00,83.6,83.61,83.54,83.54,2000.0,56.1277,56.1344,56.0874,56.0874,2000.0
2013-12-12 09:50:00,83.56,83.57,83.51,83.51,3700.0,56.1008,56.1076,56.0673,56.0673,3700.0
2013-12-12 10:00:00,83.51,83.52,83.43,83.43,367900.0,56.0673,56.074,56.0136,56.0136,367900.0
2013-12-12 10:10:00,83.43,83.47,83.4,83.44,561400.0,56.0136,56.0404,55.9934,56.0203,561400.0
2013-12-12 10:20:00,83.43,83.46,83.42,83.42,14300.0,56.0136,56.0337,56.0069,56.0069,14300.0
2013-12-12 10:30:00,83.42,83.44,83.4,83.44,5300.0,56.0069,56.0203,55.9934,56.0203,5300.0
2013-12-12 10:40:00,83.43,83.48,83.43,83.48,5500.0,56.0136,56.0471,56.0136,56.0471,5500.0
2013-12-12 10:50:00,83.42,83.48,83.4,83.4,3800.0,56.0069,56.0471,55.9934,55.9934,3800.0
2013-12-12 11:00:00,83.41,83.53,83.4,83.45,24100.0,56.0001,56.0807,55.9934,56.027,24100.0
2013-12-12 11:10:00,83.45,83.48,83.42,83.46,3700.0,56.027,56.0471,56.0069,56.0337,3700.0
2013-12-12 11:20:00,83.46,83.48,83.41,83.48,1900.0,56.0337,56.0471,56.0001,56.0471,1900.0
2013-12-12 11:30:00,83.44,83.48,83.42,83.45,5000.0,56.0203,56.0471,56.0069,56.027,5000.0
2013-12-12 11:40:00,83.46,83.48,83.43,83.43,2200.0,56.0337,56.0471,56.0136,56.0136,2200.0
2013-12-12 11:50:00,83.48,83.48,83.43,83.48,4100.0,56.0471,56.0471,56.0136,56.0471,4100.0
2013-12-12 12:00:00,83.44,83.48,83.43,83.48,2300.0,56.0203,56.0471,56.0136,56.0471,2300.0
2013-12-12 12:10:00,83.43,83.48,83.43,83.43,2000.0,56.0136,56.0471,56.0136,56.0136,2000.0
2013-12-12 12:20:00,83.43,83.48,83.43,83.48,56900.0,56.0136,56.0471,56.0136,56.0471,56900.0
2013-12-12 12:30:00,83.45,83.48,83.44,83.48,1100.0,56.027,56.0471,56.0203,56.0471,1100.0
2013-12-12 12:40:00,83.48,83.53,83.45,83.53,3800.0,56.0471,56.0807,56.027,56.0807,3800.0
2013-12-12 12:50:00,83.53,83.53,83.51,83.51,1200.0,56.0807,56.0807,56.0673,56.0673,1200.0
2013-12-12 13:00:00,83.48,83.53,83.45,83.45,800.0,56.0471,56.0807,56.027,56.027,800.0
2013-12-12 13:10:00,83.45,83.59,83.45,83.52,5200.0,56.027,56.121,56.027,56.074,5200.0
2013-12-12 13:20:00,83.5,83.57,83.5,83.51,42800.0,56.0606,56.1076,56.0606,56.0673,42800.0
2013-12-12 13:30:00,83.57,83.57,83.5,83.5,3800.0,56.1076,56.1076,56.0606,56.0606,3800.0
2013-12-12 13:40:00,83.53,83.56,83.5,83.5,700.0,56.0807,56.1008,56.0606,56.0606,700.0
2013-12-12 13:50:00,83.53,83.57,83.5,83.56,4100.0,56.0807,56.1076,56.0606,56.1008,4100.0
2013-12-12 14:00:00,83.56,83.58,83.53,83.56,1600.0,56.1008,56.1143,56.0807,56.1008,1600.0
2013-12-12 14:10:00,83.54,83.56,83.53,83.56,2300.0,56.0874,56.1008,56.0807,56.1008,2300.0
2013-12-12 14:20:00,83.55,83.56,83.54,83.56,1300.0,56.0941,56.1008,56.0874,56.1008,1300.0
2013-12-12 14:30:00,83.54,83.55,83.51,83.55,2700.0,56.0874,56.0941,56.0673,56.0941,2700.0
2013-12-12 14:40:00,83.52,83.54,83.51,83.54,3300.0,56.074,56.0874,56.0673,56.0874,3300.0
2013-12-12 14:50:00,83.52,83.54,83.49,83.53,2900.0,56.074,56.0874,56.0538,56.0807,2900.0
2013-12-12 15:00:00,83.49,83.52,83.48,83.5,18000.0,56.0538,56.074,56.0471,56.0606,18000.0
2013-12-12 15:10:00,83.52,83.52,83.44,83.44,5300.0,56.074,56.074,56.0203,56.0203,5300.0
2013-12-12 15:20:00,83.44,83.49,83.44,83.49,1700.0,56.0203,56.0538,56.0203,56.0538,1700.0
2013-12-12 15:30:00,83.45,83.49,83.44,83.45,5300.0,56.027,56.0538,56.0203,56.027,5300.0
2013-12-12 15:40:00,83.46,83.49,83.45,83.45,4200.0,56.0337,56.0538,56.027,56.027,4200.0
2013-12-12 15:50:00,83.45,83.49,83.44,83.44,23200.0,56.027,56.0538,56.0203,56.0203,23200.0
2013-12-13 09:30:00,83.53,83.64,83.49,83.55,27500.0,56.0807,56.1546,56.0538,56.0941,27500.0
2013-12-13 09:40:00,83.55,83.62,83.54,83.54,3900.0,56.0941,56.1411,56.0874,56.0874,3900.0
2013-12-13 09:50:00,83.53,83.55,83.49,83.5,3900.0,56.0807,56.0941,56.0538,56.0606,3900.0
2013-12-13 10:00:00,83.51,83.55,83.49,83.49,10500.0,56.0673,56.0941,56.0538,56.0538,10500.0
2013-12-13 10:10:00,83.49,83.53,83.49,83.53,4100.0,56.0538,56.0807,56.0538,56.0807,4100.0
2013-12-13 10:20:00,83.51,83.58,83.51,83.56,10100.0,56.0673,56.1143,56.0673,56.1008,10100.0
2013-12-13 10:30:00,83.55,83.6,83.53,83.58,6800.0,56.0941,56.1277,56.0807,56.1143,6800.0
2013-12-13 10:40:00,83.54,83.58,83.53,83.57,2100.0,56.0874,56.1143,56.0807,56.1076,2100.0
2013-12-13 10:50:00,83.57,83.57,83.54,83.56,2700.0,56.1076,56.1076,56.0874,56.1008,2700.0
2013-12-13 11:00:00,83.57,83.57,83.52,83.53,4500.0,56.1076,56.1076,56.074,56.0807,4500.0
2013-12-13 11:10:00,83.55,83.58,83.52,83.58,2800.0,56.0941,56.1143,56.074,56.1143,2800.0
2013-12-13 11:20:00,83.55,83.56,83.51,83.51,4500.0,56.0941,56.1008,56.0673,56.0673,4500.0
2013-12-13 11:30:00,83.52,83.6,83.52,83.58,26200.0,56.074,56.1277,56.074,56.1143,26200.0
2013-12-13 11:40:00,83.57,83.6,83.57,83.6,19700.0,56.1076,56.1277,56.1076,56.1277,19700.0
2013-12-13 11:50:00,83.58,83.58,83.55,83.56,2900.0,56.1143,56.1143,56.0941,56.1008,2900.0
2013-12-13 12:00:00,83.57,83.58,83.55,83.57,4700.0,56.1076,56.1143,56.0941,56.1076,4700.0
2013-12-13 12:10:00,83.55,83.58,83.55,83.58,2700.0,56.0941,56.1143,56.0941,56.1143,2700.0
2013-12-13 12:20:00,83.58,83.58,83.55,83.56,2900.0,56.1143,56.1143,56.0941,56.1008,2900.0
2013-12-13 12:30:00,83.55,83.57,83.55,83.57,4600.0,56.0941,56.1076,56.0941,56.1076,4600.0
2013-12-13 12:40:00,83.55,83.56,83.53,83.53,1500.0,56.0941,56.1008,56.0807,56.0807,1500.0
2013-12-13 12:50:00,83.53,83.56,83.53,83.56,2800.0,56.0807,56.1008,56.0807,56.1008,2800.0
2013-12-13 13:00:00,83.55,83.56,83.53,83.56,1900.0,56.0941,56.1008,56.0807,56.1008,1900.0
2013-12-13 13:10:00,83.55,83.59,83.55,83.56,2700.0,56.0941,56.121,56.0941,56.1008,2700.0
2013-12-13 13:20:00,83.56,83.59,83.55,83.58,3000.0,56.1008,56.121,56.0941,56.1143,3000.0
2013-12-13 13:30:00,83.58,83.58,83.57,83.58,1700.0,56.1143,56.1143,56.1076,56.1143,1700.0
2013-12-13 13:40:00,83.57,83.58,83.56,83.58,3200.0,56.1076,56.1143,56.1008,56.1143,3200.0
2013-12-13 13:50:00,83.57,83.6,83.57,83.6,4700.0,56.1076,56.1277,56.1076,56.1277,4700.0
2013-12-13 14:00:00,83.58,83.6,83.55,83.55,3600.0,56.1143,56.1277,56.0941,56.0941,3600.0
2013-12-13 14:10:00,83.55,83.59,83.55,83.55,1700.0,56.0941,56.121,56.0941,56.0941,1700.0
2013-12-13 14:20:00,83.56,83.57,83.54,83.57,3100.0,56.1008,56.1076,56.0874,56.1076,3100.0
2013-12-13 14:30:00,83.55,83.6,83.55,83.56,7100.0,56.0941,56.1277,56.0941,56.1008,7100.0
2013-12-13 14:40:00,83.55,83.62,83.55,83.55,23700.0,56.0941,56.1411,56.0941,56.0941,23700.0
2013-12-13 14:50:00,83.58,83.58,83.55,83.55,4200.0,56.1143,56.1143,56.0941,56.0941,4200.0
2013-12-13 15:00:00,83.55,83.59,83.55,83.56,5100.0,56.0941,56.121,56.0941,56.1008,5100.0
2013-12-13 15:10:00,83.58,83.58,83.55,83.55,6800.0,56.1143,56.1143,56.0941,56.0941,6800.0
2013-12-13 15:20:00,83.56,83.61,83.55,83.6,18800.0,56.1008,56.1344,56.0941,56.1277,18800.0
2013-12-13 15:30:00,83.56,83.6,83.55,83.55,2700.0,56.1008,56.1277,56.0941,56.0941,2700.0
2013-12-13 15:40:00,83.55,83.57,83.54,83.54,3700.0,56.0941,56.1076,56.0874,56.0874,3700.0
2013-12-13 15:50:00,83.54,83.59,83.54,83.55,8700.0,56.0874,56.121,56.0874,56.0941,8700.0
2013-12-16 09:30:00,83.74,83.77,83.72,83.75,52400.0,56.2217,56.2418,56.2083,56.2284,52400.0
2013-12-16 09:40:00,83.76,83.76,83.72,83.73,38300.0,56.2351,56.2351,56.2083,56.215,38300.0
2013-12-16 09:50:00,83.74,83.8,83.72,83.73,19800.0,56.2217,56.262,56.2083,56.215,19800.0
2013-12-16 10:00:00,83.73,83.77,83.71,83.72,18000.0,56.215,56.2418,56.2016,56.2083,18000.0
2013-12-16 10:10:00,83.72,83.78,83.7,83.72,36400.0,56.2083,56.2485,56.1948,56.2083,36400.0
2013-12-16 10:20:00,83.72,83.74,83.71,83.73,36300.0,56.2083,56.2217,56.2016,56.215,36300.0
2013-12-16 10:30:00,83.72,83.73,83.69,83.69,30500.0,56.2083,56.215,56.1881,56.1881,30500.0
2013-12-16 10:40:00,83.69,83.72,83.67,83.69,27600.0,56.1881,56.2083,56.1747,56.1881,27600.0
2013-12-16 10:50:00,83.69,83.69,83.67,83.69,42200.0,56.1881,56.1881,56.1747,56.1881,42200.0
2013-12-16 11:00:00,83.69,83.7,83.68,83.7,32900.0,56.1881,56.1948,56.1814,56.1948,32900.0
2013-12-16 11:10:00,83.72,83.73,83.68,83.73,21400.0,56.2083,56.215,56.1814,56.215,21400.0
2013-12-16 11:20:00,83.7,83.73,83.69,83.71,15500.0,56.1948,56.215,56.1881,56.2016,15500.0
2013-12-16 11:30:00,83.71,83.74,83.7,83.7,27600.0,56.2016,56.2217,56.1948,56.1948,27600.0
2013-12-16 11:40:00,83.7,83.72,83.7,83.7,36600.0,56.1948,56.2083,56.1948,56.1948,36600.0
2013-12-16 11:50:00,83.7,83.7,83.67,83.67,12600.0,56.1948,56.1948,56.1747,56.1747,12600.0
2013-12-16 12:00:00,83.68,83.7,83.67,83.68,13700.0,56.1814,56.1948,56.1747,56.1814,13700.0
2013-12-16 12:10:00,83.67,83.68,83.65,83.66,24100.0,56.1747,56.1814,56.1613,56.168,24100.0
2013-12-16 12:20:00,83.66,83.67,83.65,83.67,25400.0,56.168,56.1747,56.1613,56.1747,25400.0
2013-12-16 12:30:00,83.65,83.67,83.61,83.61,17400.0,56.1613,56.1747,56.1344,56.1344,17400.0
2013-12-16 12:40:00,83.63,83.63,83.6,83.61,9800.0,56.1478,56.1478,56.1277,56.1344,9800.0
2013-12-16 12:50:00,83.6,83.64,83.58,83.6,44100.0,56.1277,56.1546,56.1143,56.1277,44100.0
2013-12-16 13:00:00,83.6,83.61,83.58,83.58,18500.0,56.1277,56.1344,56.1143,56.1143,18500.0
2013-12-16 13:10:00,83.58,83.58,83.57,83.57,18400.0,56.1143,56.1143,56.1076,56.1076,18400.0
2013-12-16 13:20:00,83.57,83.58,83.56,83.57,19600.0,56.1076,56.1143,56.1008,56.1076,19600.0
2013-12-16 13:30:00,83.56,83.62,83.56,83.59,22400.0,56.1008,56.1411,56.1008,56.121,22400.0
2013-12-16 13:40:00,83.59,83.6,83.56,83.58,16000.0,56.121,56.1277,56.1008,56.1143,16000.0
2013-12-16 13:50:00,83.57,83.59,83.56,83.59,19300.0,56.1076,56.121,56.1008,56.121,19300.0
2013-12-16 14:00:00,83.59,83.61,83.57,83.6,19000.0,56.121,56.1344,56.1076,56.1277,19000.0
2013-12-16 14:10:00,83.61,83.63,83.6,83.63,18900.0,56.1344,56.1478,56.1277,56.1478,18900.0
2013-12-16 14:20:00,83.61,83.61,83.59,83.6,14700.0,56.1344,56.1344,56.121,56.1277,14700.0
2013-12-16 14:30:00,83.61,83.61,83.58,83.59,18200.0,56.1344,56.1344,56.1143,56.121,18200.0
2013-12-16 14:40:00,83.58,83.6,83.58,83.6,27600.0,56.1143,56.1277,56.1143,56.1277,27600.0
2013-12-16 14:50:00,83.59,83.62,83.58,83.59,25800.0,56.121,56.1411,56.1143,56.121,25800.0
2013-12-16 15:00:00,83.59,83.63,83.58,83.61,24600.0,56.121,56.1478,56.1143,56.1344,24600.0
2013-12-16 15:10:00,83.6,83.61,83.58,83.6,66400.0,56.1277,56.1344,56.1143,56.1277,66400.0
2013-12-16 15:20:00,83.58,83.6,83.58,83.6,42100.0,56.1143,56.1277,56.1143,56.1277,42100.0
2013-12-16 15:30:00,83.59,83.61,83.59,83.61,33200.0,56.121,56.1344,56.121,56.1344,33200.0
2013-12-16 15:40:00,83.6,83.65,83.6,83.63,16600.0,56.1277,56.1613,56.1277,56.1478,16600.0
2013-12-16 15:50:00,83.63,83.66,83.61,83.66,48700.0,56.1478,56.168,56.1344,56.168,48700.0
2013-12-17 09:30:00,83.8,83.8,83.55,83.73,18300.0,56.262,56.262,56.0941,56.215,18300.0
2013-12-17 09:40:00,83.73,83.73,83.68,83.68,1900.0,56.215,56.215,56.1814,56.1814,1900.0
2013-12-17 09:50:00,83.68,83.7,83.68,83.69,2900.0,56.1814,56.1948,56.1814,56.1881,2900.0
2013-12-17 10:00:00,83.69,83.71,83.69,83.71,13400.0,56.1881,56.2016,56.1881,56.2016,13400.0
2013-12-17 10:10:00,83.7,83.72,83.69,83.7,13400.0,56.1948,56.2083,56.1881,56.1948,13400.0
2013-12-17 10:20:00,83.71,83.71,83.69,83.69,7200.0,56.2016,56.2016,56.1881,56.1881,7200.0
2013-12-17 10:30:00,83.71,83.71,83.69,83.69,4600.0,56.2016,56.2016,56.1881,56.1881,4600.0
2013-12-17 10:40:00,83.69,83.72,83.69,83.72,4400.0,56.1881,56.2083,56.1881,56.2083,4400.0
2013-12-17 10:50:00,83.73,83.74,83.7,83.73,7500.0,56.215,56.2217,56.1948,56.215,7500.0
2013-12-17 11:00:00,83.72,83.77,83.72,83.76,15400.0,56.2083,56.2418,56.2083,56.2351,15400.0
2013-12-17 11:10:00,83.76,83.8,83.75,83.79,17600.0,56.2351,56.262,56.2284,56.2553,17600.0
2013-12-17 11:20:00,83.79,83.85,83.79,83.82,36100.0,56.2553,56.2955,56.2553,56.2754,36100.0
2013-12-17 11:30:00,83.83,83.85,83.82,83.82,2000.0,56.2821,56.2955,56.2754,56.2754,2000.0
2013-12-17 11:40:00,83.81,83.83,83.8,83.82,14300.0,56.2687,56.2821,56.262,56.2754,14300.0
2013-12-17 11:50:00,83.82,83.84,83.8,83.8,60900.0,56.2754,56.2888,56.262,56.262,60900.0
2013-12-17 12:00:00,83.81,83.83,83.79,83.79,6300.0,56.2687,56.2821,56.2553,56.2553,6300.0
2013-12-17 12:10:00,83.79,83.82,83.78,83.78,3200.0,56.2553,56.2754,56.2485,56.2485,3200.0
2013-12-17 12:20:00,83.79,83.82,83.78,83.8,2300.0,56.2553,56.2754,56.2485,56.262,2300.0
2013-12-17 12:30:00,83.8,83.83,83.8,83.83,9800.0,56.262,56.2821,56.262,56.2821,9800.0
2013-12-17 12:40:00,83.84,83.84,83.81,83.81,2600.0,56.2888,56.2888,56.2687,56.2687,2600.0
2013-12-17 12:50:00,83.82,83.85,83.82,83.84,27900.0,56.2754,56.2955,56.2754,56.2888,27900.0
2013-12-17 13:00:00,83.82,83.84,83.82,83.83,2600.0,56.2754,56.2888,56.2754,56.2821,2600.0
2013-12-17 13:10:00,83.84,83.86,83.83,83.86,4000.0,56.2888,56.3023,56.2821,56.3023,4000.0
2013-12-17 13:20:00,83.86,83.9,83.84,83.88,9100.0,56.3023,56.3291,56.2888,56.3157,9100.0
2013-12-17 13:30:00,83.87,83.89,83.85,83.87,3700.0,56.309,56.3224,56.2955,56.309,3700.0
2013-12-17 13:40:00,83.85,83.91,83.85,83.9,9700.0,56.2955,56.3358,56.2955,56.3291,9700.0
2013-12-17 13:50:00,83.87,83.91,83.87,83.87,4300.0,56.309,56.3358,56.309,56.309,4300.0
2013-12-17 14:00:00,83.91,83.91,83.87,83.87,2800.0,56.3358,56.3358,56.309,56.309,2800.0
2013-12-17 14:10:00,83.87,83.91,83.87,83.89,40300.0,56.309,56.3358,56.309,56.3224,40300.0
2013-12-17 14:20:00,83.89,83.91,83.88,83.9,12900.0,56.3224,56.3358,56.3157,56.3291,12900.0
2013-12-17 14:30:00,83.9,83.91,83.88,83.9,8400.0,56.3291,56.3358,56.3157,56.3291,8400.0
2013-12-17 14:40:00,83.91,83.91,83.89,83.91,1800.0,56.3358,56.3358,56.3224,56.3358,1800.0
2013-12-17 14:50:00,83.89,83.92,83.89,83.91,8900.0,56.3224,56.3425,56.3224,56.3358,8900.0
2013-12-17 15:00:00,83.91,83.92,83.89,83.9,18700.0,56.3358,56.3425,56.3224,56.3291,18700.0
2013-12-17 15:10:00,83.89,83.91,83.87,83.88,11500.0,56.3224,56.3358,56.309,56.3157,11500.0
2013-12-17 15:20:00,83.9,83.9,83.87,83.89,4100.0,56.3291,56.3291,56.309,56.3224,4100.0
2013-12-17 15:30:00,83.89,83.91,83.88,83.9,10300.0,56.3224,56.3358,56.3157,56.3291,10300.0
2013-12-17 15:40:00,83.9,83.91,83.89,83.91,6000.0,56.3291,56.3358,56.3224,56.3358,6000.0
2013-12-17 15:50:00,83.92,83.97,83.89,83.92,26500.0,56.3425,56.3761,56.3224,56.3425,26500.0
2013-12-18 09:30:00,83.98,83.98,83.8,83.82,16700.0,56.3828,56.3828,56.262,56.2754,16700.0
2013-12-18 09:40:00,83.8,83.84,83.79,83.79,1600.0,56.262,56.2888,56.2553,56.2553,1600.0
2013-12-18 09:50:00,83.8,83.83,83.8,83.82,14600.0,56.262,56.2821,56.262,56.2754,14600.0
2013-12-18 10:00:00,83.83,83.83,83.82,83.82,9800.0,56.2821,56.2821,56.2754,56.2754,9800.0
2013-12-18 10:10:00,83.82,83.83,83.82,83.82,8400.0,56.2754,56.2821,56.2754,56.2754,8400.0
2013-12-18 10:20:00,83.82,83.86,83.81,83.84,9200.0,56.2754,56.3023,56.2687,56.2888,9200.0
2013-12-18 10:30:00,83.81,83.82,83.78,83.78,1900.0,56.2687,56.2754,56.2485,56.2485,1900.0
2013-12-18 10:40:00,83.8,83.81,83.79,83.79,2200.0,56.262,56.2687,56.2553,56.2553,2200.0
2013-12-18 10:50:00,83.8,83.82,83.78,83.79,4700.0,56.262,56.2754,56.2485,56.2553,4700.0
2013-12-18 11:00:00,83.82,83.82,83.78,83.78,700.0,56.2754,56.2754,56.2485,56.2485,700.0
2013-12-18 11:10:00,83.82,83.84,83.81,83.84,34000.0,56.2754,56.2888,56.2687,56.2888,34000.0
2013-12-18 11:20:00,83.82,83.85,83.81,83.81,11300.0,56.2754,56.2955,56.2687,56.2687,11300.0
2013-12-18 11:30:00,83.81,83.82,83.71,83.76,12800.0,56.2687,56.2754,56.2016,56.2351,12800.0
2013-12-18 11:40:00,83.74,83.79,83.74,83.74,14700.0,56.2217,56.2553,56.2217,56.2217,14700.0
2013-12-18 11:50:00,83.76,83.76,83.74,83.76,7900.0,56.2351,56.2351,56.2217,56.2351,7900.0
2013-12-18 12:00:00,83.76,83.79,83.76,83.79,1900.0,56.2351,56.2553,56.2351,56.2553,1900.0
2013-12-18 12:10:00,83.79,83.82,83.78,83.82,7600.0,56.2553,56.2754,56.2485,56.2754,7600.0
2013-12-18 12:20:00,83.82,83.85,83.82,83.85,3800.0,56.2754,56.2955,56.2754,56.2955,3800.0
2013-12-18 12:30:00,83.85,83.85,83.79,83.82,3800.0,56.2955,56.2955,56.2553,56.2754,3800.0
2013-12-18 12:40:00,83.82,83.85,83.8,83.84,3200.0,56.2754,56.2955,56.262,56.2888,3200.0
2013-12-18 12:50:00,83.8,83.85,83.8,83.85,900.0,56.262,56.2955,56.262,56.2955,900.0
2013-12-18 13:00:00,83.82,83.84,83.8,83.84,1600.0,56.2754,56.2888,56.262,56.2888,1600.0
2013-12-18 13:10:00,83.82,83.86,83.82,83.82,4500.0,56.2754,56.3023,56.2754,56.2754,4500.0
2013-12-18 13:20:00,83.86,83.86,83.82,83.82,4400.0,56.3023,56.3023,56.2754,56.2754,4400.0
2013-12-18 13:30:00,83.82,83.87,83.82,83.87,6400.0,56.2754,56.309,56.2754,56.309,6400.0
2013-12-18 13:40:00,83.87,83.91,83.87,83.88,4100.0,56.309,56.3358,56.309,56.3157,4100.0
2013-12-18 13:50:00,83.85,83.88,83.79,83.85,9300.0,56.2955,56.3157,56.2553,56.2955,9300.0
2013-12-18 14:00:00,83.8,84.04,83.6,83.97,15800.0,56.262,56.4231,56.1277,56.3761,15800.0
2013-12-18 14:10:00,83.98,84.0,83.88,83.88,29400.0,56.3828,56.3963,56.3157,56.3157,29400.0
2013-12-18 14:20:00,83.93,84.11,83.86,84.02,41400.0,56.3493,56.4701,56.3023,56.4097,41400.0
2013-12-18 14:30:00,84.03,84.13,84.03,84.13,8700.0,56.4164,56.4835,56.4164,56.4835,8700.0
2013-12-18 14:40:00,84.11,84.18,83.91,83.97,11000.0,56.4701,56.5171,56.3358,56.3761,11000.0
2013-12-18 14:50:00,83.86,84.0,83.84,83.96,11600.0,56.3023,56.3963,56.2888,56.3694,11600.0
2013-12-18 15:00:00,83.96,84.0,83.86,83.97,38500.0,56.3694,56.3963,56.3023,56.3761,38500.0
2013-12-18 15:10:00,83.96,84.02,83.88,84.02,17800.0,56.3694,56.4097,56.3157,56.4097,17800.0
2013-12-18 15:20:00,84.05,84.06,83.86,83.86,8500.0,56.4298,56.4365,56.3023,56.3023,8500.0
2013-12-18 15:30:00,83.9,84.0,83.84,83.89,5900.0,56.3291,56.3963,56.2888,56.3224,5900.0
2013-12-18 15:40:00,83.99,83.99,83.89,83.89,6700.0,56.3895,56.3895,56.3224,56.3224,6700.0
2013-12-18 15:50:00,83.89,83.94,83.86,83.94,7300.0,56.3224,56.356,56.3023,56.356,7300.0
2013-12-19 09:30:00,83.55,83.67,83.55,83.57,19800.0,56.0941,56.1747,56.0941,56.1076,19800.0
2013-12-19 09:40:00,83.57,83.65,83.55,83.6,1700.0,56.1076,56.1613,56.0941,56.1277,1700.0
2013-12-19 09:50:00,83.6,83.64,83.57,83.57,3900.0,56.1277,56.1546,56.1076,56.1076,3900.0
2013-12-19 10:00:00,83.65,83.66,83.62,83.64,5400.0,56.1613,56.168,56.1411,56.1546,5400.0
2013-12-19 10:10:00,83.65,83.67,83.63,83.64,3300.0,56.1613,56.1747,56.1478,56.1546,3300.0
2013-12-19 10:20:00,83.64,83.65,83.61,83.61,4000.0,56.1546,56.1613,56.1344,56.1344,4000.0
2013-12-19 10:30:00,83.64,83.72,83.64,83.65,3000.0,56.1546,56.2083,56.1546,56.1613,3000.0
2013-12-19 10:40:00,83.68,83.68,83.65,83.68,2800.0,56.1814,56.1814,56.1613,56.1814,2800.0
2013-12-19 10:50:00,83.65,83.71,83.64,83.64,4400.0,56.1613,56.2016,56.1546,56.1546,4400.0
2013-12-19 11:00:00,83.7,83.7,83.59,83.63,3000.0,56.1948,56.1948,56.121,56.1478,3000.0
2013-12-19 11:10:00,83.59,83.65,83.57,83.62,7100.0,56.121,56.1613,56.1076,56.1411,7100.0
2013-12-19 11:20:00,83.57,83.62,83.55,83.57,18100.0,56.1076,56.1411,56.0941,56.1076,18100.0
2013-12-19 11:30:00,83.62,83.62,83.57,83.61,3300.0,56.1411,56.1411,56.1076,56.1344,3300.0
2013-12-19 11:40:00,83.61,83.63,83.6,83.62,9100.0,56.1344,56.1478,56.1277,56.1411,9100.0
2013-12-19 11:50:00,83.64,83.66,83.64,83.65,12600.0,56.1546,56.168,56.1546,56.1613,12600.0
2013-12-19 12:00:00,83.66,83.66,83.65,83.65,17700.0,56.168,56.168,56.1613,56.1613,17700.0
2013-12-19 12:10:00,83.65,83.67,83.65,83.65,9800.0,56.1613,56.1747,56.1613,56.1613,9800.0
2013-12-19 12:20:00,83.65,83.66,83.64,83.66,19700.0,56.1613,56.168,56.1546,56.168,19700.0
2013-12-19 12:30:00,83.65,83.68,83.62,83.63,41600.0,56.1613,56.1814,56.1411,56.1478,41600.0
2013-12-19 12:40:00,83.64,83.66,83.62,83.63,3100.0,56.1546,56.168,56.1411,56.1478,3100.0
2013-12-19 12:50:00,83.66,83.67,83.62,83.63,8500.0,56.168,56.1747,56.1411,56.1478,8500.0
2013-12-19 13:00:00,83.66,83.67,83.59,83.62,10100.0,56.168,56.1747,56.121,56.1411,10100.0
2013-12-19 13:10:00,83.67,83.71,83.62,83.65,2800.0,56.1747,56.2016,56.1411,56.1613,2800.0
2013-12-19 13:20:00,83.65,83.69,83.62,83.69,1500.0,56.1613,56.1881,56.1411,56.1881,1500.0
2013-12-19 13:30:00,83.64,83.69,83.62,83.67,4800.0,56.1546,56.1881,56.1411,56.1747,4800.0
2013-12-19 13:40:00,83.67,83.69,83.63,83.69,12300.0,56.1747,56.1881,56.1478,56.1881,12300.0
2013-12-19 13:50:00,83.65,83.68,83.63,83.63,6500.0,56.1613,56.1814,56.1478,56.1478,6500.0
2013-12-19 14:00:00,83.62,83.67,83.62,83.63,3800.0,56.1411,56.1747,56.1411,56.1478,3800.0
2013-12-19 14:10:00,83.62,83.67,83.62,83.62,1500.0,56.1411,56.1747,56.1411,56.1411,1500.0
2013-12-19 14:20:00,83.67,83.68,83.64,83.65,10100.0,56.1747,56.1814,56.1546,56.1613,10100.0
2013-12-19 14:30:00,83.68,83.74,83.65,83.74,13000.0,56.1814,56.2217,56.1613,56.2217,13000.0
2013-12-19 14:40:00,83.74,83.74,83.71,83.74,3900.0,56.2217,56.2217,56.2016,56.2217,3900.0
2013-12-19 14:50:00,83.74,83.74,83.72,83.72,3700.0,56.2217,56.2217,56.2083,56.2083,3700.0
2013-12-19 15:00:00,83.72,83.74,83.72,83.74,13400.0,56.2083,56.2217,56.2083,56.2217,13400.0
2013-12-19 15:10:00,83.73,83.74,83.7,83.72,10400.0,56.215,56.2217,56.1948,56.2083,10400.0
2013-12-19 15:20:00,83.73,83.73,83.67,83.7,13400.0,56.215,56.215,56.1747,56.1948,13400.0
2013-12-19 15:30:00,83.67,83.71,83.66,83.7,7100.0,56.1747,56.2016,56.168,56.1948,7100.0
2013-12-19 15:40:00,83.7,83.72,83.67,83.71,9900.0,56.1948,56.2083,56.1747,56.2016,9900.0
2013-12-19 15:50:00,83.71,83.71,83.66,83.7,15000.0,56.2016,56.2016,56.168,56.1948,15000.0
2013-12-20 09:30:00,83.7,83.83,83.51,83.83,6800.0,56.1948,56.2821,56.0673,56.2821,6800.0
2013-12-20 09:40:00,83.6,83.83,83.6,83.7,10700.0,56.1277,56.2821,56.1277,56.1948,10700.0
2013-12-20 09:50:00,83.72,83.78,83.71,83.73,800.0,56.2083,56.2485,56.2016,56.215,800.0
2013-12-20 10:00:00,83.73,83.85,83.73,83.76,1900.0,56.215,56.2955,56.215,56.2351,1900.0
2013-12-20 10:10:00,83.76,83.81,83.71,83.71,9900.0,56.2351,56.2687,56.2016,56.2016,9900.0
2013-12-20 10:20:00,83.78,83.79,83.72,83.76,2100.0,56.2485,56.2553,56.2083,56.2351,2100.0
2013-12-20 10:30:00,83.78,83.83,83.76,83.79,6600.0,56.2485,56.2821,56.2351,56.2553,6600.0
2013-12-20 10:40:00,83.82,83.86,83.79,83.86,2200.0,56.2754,56.3023,56.2553,56.3023,2200.0
2013-12-20 10:50:00,83.85,83.85,83.79,83.8,2700.0,56.2955,56.2955,56.2553,56.262,2700.0
2013-12-20 11:00:00,83.82,83.87,83.8,83.87,5500.0,56.2754,56.309,56.262,56.309,5500.0
2013-12-20 11:10:00,83.87,83.87,83.82,83.87,4400.0,56.309,56.309,56.2754,56.309,4400.0
2013-12-20 11:20:00,83.82,83.87,83.82,83.82,5200.0,56.2754,56.309,56.2754,56.2754,5200.0
2013-12-20 11:30:00,83.82,83.86,83.82,83.82,2400.0,56.2754,56.3023,56.2754,56.2754,2400.0
2013-12-20 11:40:00,83.82,83.86,83.79,83.81,3700.0,56.2754,56.3023,56.2553,56.2687,3700.0
2013-12-20 11:50:00,83.79,83.84,83.76,83.81,2800.0,56.2553,56.2888,56.2351,56.2687,2800.0
2013-12-20 12:00:00,83.77,83.81,83.74,83.74,2600.0,56.2418,56.2687,56.2217,56.2217,2600.0
2013-12-20 12:10:00,83.76,83.81,83.74,83.81,1100.0,56.2351,56.2687,56.2217,56.2687,1100.0
2013-12-20 12:20:00,83.79,83.83,83.76,83.81,2700.0,56.2553,56.2821,56.2351,56.2687,2700.0
2013-12-20 12:30:00,83.82,83.85,83.8,83.85,1700.0,56.2754,56.2955,56.262,56.2955,1700.0
2013-12-20 12:40:00,83.85,83.88,83.83,83.88,3400.0,56.2955,56.3157,56.2821,56.3157,3400.0
2013-12-20 12:50:00,83.84,83.92,83.84,83.85,20700.0,56.2888,56.3425,56.2888,56.2955,20700.0
2013-12-20 13:00:00,83.84,83.89,83.84,83.89,2200.0,56.2888,56.3224,56.2888,56.3224,2200.0
2013-12-20 13:10:00,83.9,83.92,83.88,83.89,1600.0,56.3291,56.3425,56.3157,56.3224,1600.0
2013-12-20 13:20:00,83.89,83.92,83.88,83.92,5900.0,56.3224,56.3425,56.3157,56.3425,5900.0
2013-12-20 13:30:00,83.91,83.91,83.88,83.9,22600.0,56.3358,56.3358,56.3157,56.3291,22600.0
2013-12-20 13:40:00,83.89,83.91,83.87,83.88,39300.0,56.3224,56.3358,56.309,56.3157,39300.0
2013-12-20 13:50:00,83.86,83.87,83.86,83.86,23200.0,56.3023,56.309,56.3023,56.3023,23200.0
2013-12-20 14:00:00,83.88,83.88,83.82,83.85,52200.0,56.3157,56.3157,56.2754,56.2955,52200.0
2013-12-20 14:10:00,83.82,83.86,83.79,83.79,4000.0,56.2754,56.3023,56.2553,56.2553,4000.0
2013-12-20 14:20:00,83.85,83.86,83.76,83.85,5800.0,56.2955,56.3023,56.2351,56.2955,5800.0
2013-12-20 14:30:00,83.86,83.86,83.77,83.81,2600.0,56.3023,56.3023,56.2418,56.2687,2600.0
2013-12-20 14:40:00,83.78,83.84,83.77,83.82,2700.0,56.2485,56.2888,56.2418,56.2754,2700.0
2013-12-20 14:50:00,83.78,83.86,83.78,83.86,2200.0,56.2485,56.3023,56.2485,56.3023,2200.0
2013-12-20 15:00:00,83.86,83.86,83.78,83.78,1700.0,56.3023,56.3023,56.2485,56.2485,1700.0
2013-12-20 15:10:00,83.86,83.86,83.78,83.8,13400.0,56.3023,56.3023,56.2485,56.262,13400.0
2013-12-20 15:20:00,83.8,83.86,83.8,83.86,9700.0,56.262,56.3023,56.262,56.3023,9700.0
2013-12-20 15:30:00,83.8,83.92,83.78,83.92,8600.0,56.262,56.3425,56.2485,56.3425,8600.0
2013-12-20 15:40:00,83.78,83.92,83.78,83.85,15200.0,56.2485,56.3425,56.2485,56.2955,15200.0
2013-12-20 15:50:00,83.85,83.93,83.83,83.92,4100.0,56.2955,56.3493,56.2821,56.3425,4100.0
2013-12-23 09:30:00,83.8,83.88,83.72,83.72,6500.0,56.262,56.3157,56.2083,56.2083,6500.0
2013-12-23 09:40:00,83.87,83.87,83.72,83.8,6800.0,56.309,56.309,56.2083,56.262,6800.0
2013-12-23 09:50:00,83.72,83.83,83.72,83.81,1800.0,56.2083,56.2821,56.2083,56.2687,1800.0
2013-12-23 10:00:00,83.8,83.84,83.79,83.8,8700.0,56.262,56.2888,56.2553,56.262,8700.0
2013-12-23 10:10:00,83.8,83.86,83.75,83.76,5500.0,56.262,56.3023,56.2284,56.2351,5500.0
2013-12-23 10:20:00,83.84,83.88,83.77,83.81,2200.0,56.2888,56.3157,56.2418,56.2687,2200.0
2013-12-23 10:30:00,83.84,83.88,83.8,83.85,4500.0,56.2888,56.3157,56.262,56.2955,4500.0
2013-12-23 10:40:00,83.84,83.85,83.8,83.85,2100.0,56.2888,56.2955,56.262,56.2955,2100.0
2013-12-23 10:50:00,83.8,83.86,83.8,83.83,14400.0,56.262,56.3023,56.262,56.2821,14400.0
2013-12-23 11:00:00,83.81,83.84,83.78,83.78,8400.0,56.2687,56.2888,56.2485,56.2485,8400.0
2013-12-23 11:10:00,83.78,83.83,83.78,83.83,5100.0,56.2485,56.2821,56.2485,56.2821,5100.0
2013-12-23 11:20:00,83.82,83.83,83.8,83.83,4300.0,56.2754,56.2821,56.262,56.2821,4300.0
2013-12-23 11:30:00,83.82,83.83,83.81,83.81,2200.0,56.2754,56.2821,56.2687,56.2687,2200.0
2013-12-23 11:40:00,83.82,83.83,83.81,83.82,4200.0,56.2754,56.2821,56.2687,56.2754,4200.0
2013-12-23 11:50:00,83.81,83.83,83.79,83.79,6100.0,56.2687,56.2821,56.2553,56.2553,6100.0
2013-12-23 12:00:00,83.82,83.84,83.82,83.84,3700.0,56.2754,56.2888,56.2754,56.2888,3700.0
2013-12-23 12:10:00,83.84,83.85,83.82,83.83,2400.0,56.2888,56.2955,56.2754,56.2821,2400.0
2013-12-23 12:20:00,83.85,83.85,83.82,83.82,2000.0,56.2955,56.2955,56.2754,56.2754,2000.0
2013-12-23 12:30:00,83.84,83.84,83.82,83.82,2900.0,56.2888,56.2888,56.2754,56.2754,2900.0
2013-12-23 12:40:00,83.82,83.83,83.8,83.82,3800.0,56.2754,56.2821,56.262,56.2754,3800.0
2013-12-23 12:50:00,83.82,83.82,83.8,83.8,8600.0,56.2754,56.2754,56.262,56.262,8600.0
2013-12-23 13:00:00,83.82,83.83,83.8,83.81,10500.0,56.2754,56.2821,56.262,56.2687,10500.0
2013-12-23 13:10:00,83.81,83.82,83.77,83.77,6500.0,56.2687,56.2754,56.2418,56.2418,6500.0
2013-12-23 13:20:00,83.78,83.79,83.77,83.77,1900.0,56.2485,56.2553,56.2418,56.2418,1900.0
2013-12-23 13:30:00,83.79,83.79,83.75,83.75,5200.0,56.2553,56.2553,56.2284,56.2284,5200.0
2013-12-23 13:40:00,83.78,83.78,83.75,83.76,4700.0,56.2485,56.2485,56.2284,56.2351,4700.0
2013-12-23 13:50:00,83.78,83.78,83.75,83.75,3400.0,56.2485,56.2485,56.2284,56.2284,3400.0
2013-12-23 14:00:00,83.75,83.77,83.75,83.75,3600.0,56.2284,56.2418,56.2284,56.2284,3600.0
2013-12-23 14:10:00,83.77,83.77,83.67,83.67,6000.0,56.2418,56.2418,56.1747,56.1747,6000.0
2013-12-23 14:20:00,83.67,83.76,83.67,83.75,11200.0,56.1747,56.2351,56.1747,56.2284,11200.0
2013-12-23 14:30:00,83.74,83.75,83.68,83.69,10800.0,56.2217,56.2284,56.1814,56.1881,10800.0
2013-12-23 14:40:00,83.71,83.73,83.68,83.7,4000.0,56.2016,56.215,56.1814,56.1948,4000.0
2013-12-23 14:50:00,83.7,83.74,83.69,83.73,8300.0,56.1948,56.2217,56.1881,56.215,8300.0
2013-12-23 15:00:00,83.71,83.74,83.71,83.73,4400.0,56.2016,56.2217,56.2016,56.215,4400.0
2013-12-23 15:10:00,83.74,83.74,83.71,83.72,7200.0,56.2217,56.2217,56.2016,56.2083,7200.0
2013-12-23 15:20:00,83.72,83.74,83.71,83.74,5600.0,56.2083,56.2217,56.2016,56.2217,5600.0
2013-12-23 15:30:00,83.73,83.78,83.71,83.78,6100.0,56.215,56.2485,56.2016,56.2485,6100.0
2013-12-23 15:40:00,83.74,83.79,83.72,83.72,4700.0,56.2217,56.2553,56.2083,56.2083,4700.0
2013-12-23 15:50:00,83.73,83.78,83.71,83.76,6500.0,56.215,56.2485,56.2016,56.2351,6500.0
2013-12-24 09:30:00,82.93,82.98,82.73,82.77,17900.0,56.226,56.2599,56.0904,56.1176,17900.0
2013-12-24 09:40:00,82.72,82.82,82.72,82.72,2500.0,56.0837,56.1515,56.0837,56.0837,2500.0
2013-12-24 09:50:00,82.72,82.83,82.72,82.79,34200.0,56.0837,56.1582,56.0837,56.1311,34200.0
2013-12-24 10:00:00,82.78,82.84,82.76,82.84,26300.0,56.1243,56.165,56.1108,56.165,26300.0
2013-12-24 10:10:00,82.82,82.83,82.79,82.8,10000.0,56.1515,56.1582,56.1311,56.1379,10000.0
2013-12-24 10:20:00,82.79,82.81,82.73,82.73,15500.0,56.1311,56.1447,56.0904,56.0904,15500.0
2013-12-24 10:30:00,82.79,82.8,82.72,82.75,12300.0,56.1311,56.1379,56.0837,56.104,12300.0
2013-12-24 10:40:00,82.74,82.76,82.72,82.76,11600.0,56.0972,56.1108,56.0837,56.1108,11600.0
2013-12-24 10:50:00,82.75,82.8,82.72,82.76,45100.0,56.104,56.1379,56.0837,56.1108,45100.0
2013-12-24 11:00:00,82.79,82.79,82.74,82.76,21300.0,56.1311,56.1311,56.0972,56.1108,21300.0
2013-12-24 11:10:00,82.76,82.79,82.72,82.76,18200.0,56.1108,56.1311,56.0837,56.1108,18200.0
2013-12-24 11:20:00,82.74,82.76,82.72,82.75,5200.0,56.0972,56.1108,56.0837,56.104,5200.0
2013-12-24 11:30:00,82.78,82.79,82.72,82.73,17600.0,56.1243,56.1311,56.0837,56.0904,17600.0
2013-12-24 11:40:00,82.75,82.76,82.67,82.68,51000.0,56.104,56.1108,56.0498,56.0565,51000.0
2013-12-24 11:50:00,82.66,82.74,82.66,82.71,7400.0,56.043,56.0972,56.043,56.0769,7400.0
2013-12-24 12:00:00,82.7,82.74,82.66,82.67,12200.0,56.0701,56.0972,56.043,56.0498,12200.0
2013-12-24 12:10:00,82.69,82.73,82.64,82.65,15800.0,56.0633,56.0904,56.0294,56.0362,15800.0
2013-12-24 12:20:00,82.66,82.69,82.64,82.64,22100.0,56.043,56.0633,56.0294,56.0294,22100.0
2013-12-24 12:30:00,82.68,82.69,82.64,82.69,10600.0,56.0565,56.0633,56.0294,56.0633,10600.0
2013-12-24 12:40:00,82.69,82.69,82.61,82.63,24400.0,56.0633,56.0633,56.0091,56.0226,24400.0
2013-12-24 12:50:00,82.64,82.7,82.6,82.69,45500.0,56.0294,56.0701,56.0023,56.0633,45500.0
2013-12-26 09:30:00,82.77,82.81,82.63,82.74,7600.0,56.1176,56.1447,56.0226,56.0972,7600.0
2013-12-26 09:40:00,82.8,82.8,82.67,82.76,2700.0,56.1379,56.1379,56.0498,56.1108,2700.0
2013-12-26 09:50:00,82.67,82.75,82.67,82.73,2500.0,56.0498,56.104,56.0498,56.0904,2500.0
2013-12-26 10:00:00,82.73,82.73,82.66,82.72,1800.0,56.0904,56.0904,56.043,56.0837,1800.0
2013-12-26 10:10:00,82.7,82.7,82.6,82.65,8300.0,56.0701,56.0701,56.0023,56.0362,8300.0
2013-12-26 10:20:00,82.62,82.65,82.58,82.64,11600.0,56.0159,56.0362,55.9887,56.0294,11600.0
2013-12-26 10:30:00,82.63,82.66,82.61,82.61,3700.0,56.0226,56.043,56.0091,56.0091,3700.0
2013-12-26 10:40:00,82.65,82.65,82.6,82.6,800.0,56.0362,56.0362,56.0023,56.0023,800.0
2013-12-26 10:50:00,82.61,82.62,82.58,82.58,4200.0,56.0091,56.0159,55.9887,55.9887,4200.0
2013-12-26 11:00:00,82.63,82.63,82.58,82.62,3500.0,56.0226,56.0226,55.9887,56.0159,3500.0
2013-12-26 11:10:00,82.6,82.71,82.6,82.71,2600.0,56.0023,56.0769,56.0023,56.0769,2600.0
2013-12-26 11:20:00,82.6,82.71,82.6,82.6,1900.0,56.0023,56.0769,56.0023,56.0023,1900.0
2013-12-26 11:30:00,82.6,82.71,82.6,82.71,13200.0,56.0023,56.0769,56.0023,56.0769,13200.0
2013-12-26 11:40:00,82.65,82.7,82.61,82.7,3900.0,56.0362,56.0701,56.0091,56.0701,3900.0
2013-12-26 11:50:00,82.7,82.7,82.6,82.7,6000.0,56.0701,56.0701,56.0023,56.0701,6000.0
2013-12-26 12:00:00,82.63,82.7,82.63,82.64,1300.0,56.0226,56.0701,56.0226,56.0294,1300.0
2013-12-26 12:10:00,82.63,82.7,82.63,82.68,4500.0,56.0226,56.0701,56.0226,56.0565,4500.0
2013-12-26 12:20:00,82.63,82.7,82.63,82.7,800.0,56.0226,56.0701,56.0226,56.0701,800.0
2013-12-26 12:30:00,82.68,82.71,82.65,82.65,3400.0,56.0565,56.0769,56.0362,56.0362,3400.0
2013-12-26 12:40:00,82.71,82.71,82.65,82.71,800.0,56.0769,56.0769,56.0362,56.0769,800.0
2013-12-26 12:50:00,82.71,82.71,82.68,82.71,2800.0,56.0769,56.0769,56.0565,56.0769,2800.0
2013-12-26 13:00:00,82.69,82.73,82.68,82.73,6900.0,56.0633,56.0904,56.0565,56.0904,6900.0
2013-12-26 13:10:00,82.73,82.75,82.68,82.71,6200.0,56.0904,56.104,56.0565,56.0769,6200.0
2013-12-26 13:20:00,82.73,82.73,82.68,82.71,2200.0,56.0904,56.0904,56.0565,56.0769,2200.0
2013-12-26 13:30:00,82.71,82.73,82.69,82.72,6200.0,56.0769,56.0904,56.0633,56.0837,6200.0
2013-12-26 13:40:00,82.73,82.73,82.66,82.66,10900.0,56.0904,56.0904,56.043,56.043,10900.0
2013-12-26 13:50:00,82.7,82.73,82.66,82.73,2600.0,56.0701,56.0904,56.043,56.0904,2600.0
2013-12-26 14:00:00,82.66,82.73,82.66,82.73,1300.0,56.043,56.0904,56.043,56.0904,1300.0
2013-12-26 14:10:00,82.67,82.7,82.67,82.67,600.0,56.0498,56.0701,56.0498,56.0498,600.0
2013-12-26 14:20:00,82.73,82.73,82.66,82.66,16700.0,56.0904,56.0904,56.043,56.043,16700.0
2013-12-26 14:30:00,82.71,82.73,82.66,82.7,27100.0,56.0769,56.0904,56.043,56.0701,27100.0
2013-12-26 14:40:00,82.73,82.73,82.65,82.73,2700.0,56.0904,56.0904,56.0362,56.0904,2700.0
2013-12-26 14:50:00,82.69,82.76,82.67,82.67,14400.0,56.0633,56.1108,56.0498,56.0498,14400.0
2013-12-26 15:00:00,82.69,82.77,82.67,82.77,59600.0,56.0633,56.1176,56.0498,56.1176,59600.0
2013-12-26 15:10:00,82.67,82.76,82.65,82.67,34000.0,56.0498,56.1108,56.0362,56.0498,34000.0
2013-12-26 15:20:00,82.68,82.76,82.65,82.65,52000.0,56.0565,56.1108,56.0362,56.0362,52000.0
2013-12-26 15:30:00,82.67,82.77,82.65,82.67,5200.0,56.0498,56.1176,56.0362,56.0498,5200.0
2013-12-26 15:40:00,82.71,82.72,82.65,82.69,3100.0,56.0769,56.0837,56.0362,56.0633,3100.0
2013-12-26 15:50:00,82.67,82.72,82.65,82.65,3200.0,56.0498,56.0837,56.0362,56.0362,3200.0
2013-12-27 09:30:00,82.71,82.77,82.6,82.74,6400.0,56.0769,56.1176,56.0023,56.0972,6400.0
2013-12-27 09:40:00,82.62,82.72,82.61,82.72,2700.0,56.0159,56.0837,56.0091,56.0837,2700.0
2013-12-27 09:50:00,82.73,82.73,82.62,82.69,400.0,56.0904,56.0904,56.0159,56.0633,400.0
2013-12-27 10:00:00,82.67,82.72,82.67,82.67,900.0,56.0498,56.0837,56.0498,56.0498,900.0
2013-12-27 10:10:00,82.72,82.72,82.67,82.72,1200.0,56.0837,56.0837,56.0498,56.0837,1200.0
2013-12-27 10:20:00,82.69,82.75,82.67,82.74,6000.0,56.0633,56.104,56.0498,56.0972,6000.0
2013-12-27 10:30:00,82.68,82.81,82.67,82.79,1800.0,56.0565,56.1447,56.0498,56.1311,1800.0
2013-12-27 10:40:00,82.84,82.84,82.69,82.84,600.0,56.165,56.165,56.0633,56.165,600.0
2013-12-27 10:50:00,82.84,82.85,82.67,82.84,3900.0,56.165,56.1718,56.0498,56.165,3900.0
2013-12-27 11:00:00,82.84,82.84,82.67,82.78,23200.0,56.165,56.165,56.0498,56.1243,23200.0
2013-12-27 11:10:00,82.76,82.78,82.71,82.74,12300.0,56.1108,56.1243,56.0769,56.0972,12300.0
2013-12-27 11:20:00,82.73,82.77,82.71,82.77,4200.0,56.0904,56.1176,56.0769,56.1176,4200.0
2013-12-27 11:30:00,82.77,82.77,82.74,82.74,2000.0,56.1176,56.1176,56.0972,56.0972,2000.0
2013-12-27 11:40:00,82.75,82.77,82.74,82.74,1900.0,56.104,56.1176,56.0972,56.0972,1900.0
2013-12-27 11:50:00,82.75,82.76,82.68,82.68,6400.0,56.104,56.1108,56.0565,56.0565,6400.0
2013-12-27 12:00:00,82.72,82.75,82.68,82.75,11300.0,56.0837,56.104,56.0565,56.104,11300.0
2013-12-27 12:10:00,82.76,82.76,82.72,82.75,1500.0,56.1108,56.1108,56.0837,56.104,1500.0
2013-12-27 12:20:00,82.76,82.77,82.72,82.77,4500.0,56.1108,56.1176,56.0837,56.1176,4500.0
2013-12-27 12:30:00,82.77,82.77,82.72,82.72,1200.0,56.1176,56.1176,56.0837,56.0837,1200.0
2013-12-27 12:40:00,82.73,82.77,82.72,82.77,1300.0,56.0904,56.1176,56.0837,56.1176,1300.0
2013-12-27 12:50:00,82.72,82.77,82.72,82.76,4400.0,56.0837,56.1176,56.0837,56.1108,4400.0
2013-12-27 13:00:00,82.76,82.76,82.72,82.76,4300.0,56.1108,56.1108,56.0837,56.1108,4300.0
2013-12-27 13:10:00,82.73,82.76,82.73,82.75,2700.0,56.0904,56.1108,56.0904,56.104,2700.0
2013-12-27 13:20:00,82.75,82.75,82.69,82.72,3800.0,56.104,56.104,56.0633,56.0837,3800.0
2013-12-27 13:30:00,82.73,82.75,82.72,82.72,1300.0,56.0904,56.104,56.0837,56.0837,1300.0
2013-12-27 13:40:00,82.75,82.75,82.7,82.7,1500.0,56.104,56.104,56.0701,56.0701,1500.0
2013-12-27 13:50:00,82.7,82.75,82.7,82.71,3200.0,56.0701,56.104,56.0701,56.0769,3200.0
2013-12-27 14:00:00,82.75,82.75,82.72,82.74,7400.0,56.104,56.104,56.0837,56.0972,7400.0
2013-12-27 14:10:00,82.74,82.75,82.72,82.72,3500.0,56.0972,56.104,56.0837,56.0837,3500.0
2013-12-27 14:20:00,82.72,82.75,82.72,82.72,3800.0,56.0837,56.104,56.0837,56.0837,3800.0
2013-12-27 14:30:00,82.75,82.76,82.72,82.76,4000.0,56.104,56.1108,56.0837,56.1108,4000.0
2013-12-27 14:40:00,82.76,82.78,82.74,82.78,1500.0,56.1108,56.1243,56.0972,56.1243,1500.0
2013-12-27 14:50:00,82.78,82.78,82.67,82.7,8100.0,56.1243,56.1243,56.0498,56.0701,8100.0
2013-12-27 15:00:00,82.74,82.77,82.69,82.76,15400.0,56.0972,56.1176,56.0633,56.1108,15400.0
2013-12-27 15:10:00,82.76,82.76,82.72,82.72,1800.0,56.1108,56.1108,56.0837,56.0837,1800.0
2013-12-27 15:20:00,82.76,82.77,82.72,82.75,13300.0,56.1108,56.1176,56.0837,56.104,13300.0
2013-12-27 15:30:00,82.77,82.77,82.7,82.7,5000.0,56.1176,56.1176,56.0701,56.0701,5000.0
2013-12-27 15:40:00,82.73,82.77,82.68,82.77,16300.0,56.0904,56.1176,56.0565,56.1176,16300.0
2013-12-27 15:50:00,82.77,82.77,82.67,82.68,7800.0,56.1176,56.1176,56.0498,56.0565,7800.0
2013-12-30 09:30:00,82.76,82.89,82.76,82.81,18500.0,56.1108,56.1989,56.1108,56.1447,18500.0
2013-12-30 09:40:00,82.87,82.89,82.83,82.83,5300.0,56.1854,56.1989,56.1582,56.1582,5300.0
2013-12-30 09:50:00,82.87,82.9,82.83,82.86,2400.0,56.1854,56.2057,56.1582,56.1786,2400.0
2013-12-30 10:00:00,82.76,82.87,82.76,82.82,5500.0,56.1108,56.1854,56.1108,56.1515,5500.0
2013-12-30 10:10:00,82.86,82.87,82.84,82.84,700.0,56.1786,56.1854,56.165,56.165,700.0
2013-12-30 10:20:00,82.86,82.86,82.79,82.82,2200.0,56.1786,56.1786,56.1311,56.1515,2200.0
2013-12-30 10:30:00,82.84,82.86,82.78,82.86,3400.0,56.165,56.1786,56.1243,56.1786,3400.0
2013-12-30 10:40:00,82.78,82.86,82.78,82.78,1600.0,56.1243,56.1786,56.1243,56.1243,1600.0
2013-12-30 10:50:00,82.78,82.85,82.78,82.78,2000.0,56.1243,56.1718,56.1243,56.1243,2000.0
2013-12-30 11:00:00,82.82,82.84,82.78,82.84,4000.0,56.1515,56.165,56.1243,56.165,4000.0
2013-12-30 11:10:00,82.81,82.87,82.81,82.87,6600.0,56.1447,56.1854,56.1447,56.1854,6600.0
2013-12-30 11:20:00,82.85,82.96,82.85,82.9,74600.0,56.1718,56.2464,56.1718,56.2057,74600.0
2013-12-30 11:30:00,82.9,82.9,82.82,82.85,7700.0,56.2057,56.2057,56.1515,56.1718,7700.0
2013-12-30 11:40:00,82.86,82.95,82.83,82.93,7700.0,56.1786,56.2396,56.1582,56.226,7700.0
2013-12-30 11:50:00,82.93,82.93,82.83,82.84,3100.0,56.226,56.226,56.1582,56.165,3100.0
2013-12-30 12:00:00,82.87,82.93,82.81,82.86,22000.0,56.1854,56.226,56.1447,56.1786,22000.0
2013-12-30 12:10:00,82.87,82.93,82.81,82.85,19500.0,56.1854,56.226,56.1447,56.1718,19500.0
2013-12-30 12:20:00,82.81,82.89,82.74,82.81,13500.0,56.1447,56.1989,56.0972,56.1447,13500.0
2013-12-30 12:30:00,82.81,82.89,82.77,82.77,27500.0,56.1447,56.1989,56.1176,56.1176,27500.0
2013-12-30 12:40:00,82.76,82.89,82.76,82.83,5400.0,56.1108,56.1989,56.1108,56.1582,5400.0
2013-12-30 12:50:00,82.85,82.88,82.78,82.8,4600.0,56.1718,56.1921,56.1243,56.1379,4600.0
2013-12-30 13:00:00,82.82,82.88,82.78,82.79,6400.0,56.1515,56.1921,56.1243,56.1311,6400.0
2013-12-30 13:10:00,82.8,82.82,82.77,82.77,4000.0,56.1379,56.1515,56.1176,56.1176,4000.0
2013-12-30 13:20:00,82.82,82.82,82.76,82.78,8900.0,56.1515,56.1515,56.1108,56.1243,8900.0
2013-12-30 13:30:00,82.8,82.8,82.76,82.78,7500.0,56.1379,56.1379,56.1108,56.1243,7500.0
2013-12-30 13:40:00,82.77,82.89,82.77,82.89,13100.0,56.1176,56.1989,56.1176,56.1989,13100.0
2013-12-30 13:50:00,82.81,82.89,82.81,82.85,2400.0,56.1447,56.1989,56.1447,56.1718,2400.0
2013-12-30 14:00:00,82.83,82.89,82.76,82.77,54000.0,56.1582,56.1989,56.1108,56.1176,54000.0
2013-12-30 14:10:00,82.76,82.8,82.76,82.8,6100.0,56.1108,56.1379,56.1108,56.1379,6100.0
2013-12-30 14:20:00,82.78,82.82,82.76,82.79,19700.0,56.1243,56.1515,56.1108,56.1311,19700.0
2013-12-30 14:30:00,82.81,82.81,82.76,82.76,10000.0,56.1447,56.1447,56.1108,56.1108,10000.0
2013-12-30 14:40:00,82.75,82.8,82.75,82.78,8600.0,56.104,56.1379,56.104,56.1243,8600.0
2013-12-30 14:50:00,82.78,82.8,82.77,82.78,12000.0,56.1243,56.1379,56.1176,56.1243,12000.0
2013-12-30 15:00:00,82.79,82.84,82.78,82.79,15600.0,56.1311,56.165,56.1243,56.1311,15600.0
2013-12-30 15:10:00,82.79,82.84,82.78,82.78,7000.0,56.1311,56.165,56.1243,56.1243,7000.0
2013-12-30 15:20:00,82.84,82.84,82.77,82.81,5400.0,56.165,56.165,56.1176,56.1447,5400.0
2013-12-30 15:30:00,82.84,82.85,82.77,82.83,6600.0,56.165,56.1718,56.1176,56.1582,6600.0
2013-12-30 15:40:00,82.83,82.85,82.8,82.85,12100.0,56.1582,56.1718,56.1379,56.1718,12100.0
2013-12-30 15:50:00,82.85,82.9,82.82,82.9,15700.0,56.1718,56.2057,56.1515,56.2057,15700.0
2013-12-31 09:30:00,82.89,82.91,82.72,82.73,26900.0,56.1989,56.2125,56.0837,56.0904,26900.0
2013-12-31 09:40:00,82.82,82.82,82.75,82.75,600.0,56.1515,56.1515,56.104,56.104,600.0
2013-12-31 09:50:00,82.81,82.82,82.76,82.76,2200.0,56.1447,56.1515,56.1108,56.1108,2200.0
2013-12-31 10:00:00,82.77,82.82,82.76,82.8,10600.0,56.1176,56.1515,56.1108,56.1379,10600.0
2013-12-31 10:10:00,82.82,82.87,82.79,82.85,5900.0,56.1515,56.1854,56.1311,56.1718,5900.0
2013-12-31 10:20:00,82.85,82.9,82.83,82.85,24000.0,56.1718,56.2057,56.1582,56.1718,24000.0
2013-12-31 10:30:00,82.83,82.88,82.82,82.82,11000.0,56.1582,56.1921,56.1515,56.1515,11000.0
2013-12-31 10:40:00,82.81,82.84,82.79,82.83,2500.0,56.1447,56.165,56.1311,56.1582,2500.0
2013-12-31 10:50:00,82.79,82.84,82.79,82.81,1300.0,56.1311,56.165,56.1311,56.1447,1300.0
2013-12-31 11:00:00,82.81,82.81,82.76,82.78,18600.0,56.1447,56.1447,56.1108,56.1243,18600.0
2013-12-31 11:10:00,82.76,82.81,82.76,82.76,10900.0,56.1108,56.1447,56.1108,56.1108,10900.0
2013-12-31 11:20:00,82.76,82.81,82.73,82.74,8100.0,56.1108,56.1447,56.0904,56.0972,8100.0
2013-12-31 11:30:00,82.75,82.8,82.73,82.76,4700.0,56.104,56.1379,56.0904,56.1108,4700.0
2013-12-31 11:40:00,82.78,82.78,82.74,82.75,3300.0,56.1243,56.1243,56.0972,56.104,3300.0
2013-12-31 11:50:00,82.79,82.83,82.75,82.76,12600.0,56.1311,56.1582,56.104,56.1108,12600.0
2013-12-31 12:00:00,82.79,82.83,82.76,82.78,65800.0,56.1311,56.1582,56.1108,56.1243,65800.0
2013-12-31 12:10:00,82.78,82.78,82.77,82.77,4600.0,56.1243,56.1243,56.1176,56.1176,4600.0
2013-12-31 12:20:00,82.78,82.78,82.76,82.76,3600.0,56.1243,56.1243,56.1108,56.1108,3600.0
2013-12-31 12:30:00,82.78,82.78,82.76,82.76,6500.0,56.1243,56.1243,56.1108,56.1108,6500.0
2013-12-31 12:40:00,82.78,82.78,82.76,82.78,8000.0,56.1243,56.1243,56.1108,56.1243,8000.0
2013-12-31 12:50:00,82.77,82.78,82.76,82.76,5900.0,56.1176,56.1243,56.1108,56.1108,5900.0
2013-12-31 13:00:00,82.76,82.79,82.7,82.72,32700.0,56.1108,56.1311,56.0701,56.0837,32700.0
2013-12-31 13:10:00,82.76,82.81,82.75,82.78,21600.0,56.1108,56.1447,56.104,56.1243,21600.0
2013-12-31 13:20:00,82.77,82.81,82.7,82.7,9500.0,56.1176,56.1447,56.0701,56.0701,9500.0
2013-12-31 13:30:00,82.72,82.77,82.69,82.76,4200.0,56.0837,56.1176,56.0633,56.1108,4200.0
2013-12-31 13:40:00,82.76,82.76,82.65,82.7,5100.0,56.1108,56.1108,56.0362,56.0701,5100.0
2013-12-31 13:50:00,82.67,82.71,82.65,82.65,4200.0,56.0498,56.0769,56.0362,56.0362,4200.0
2013-12-31 14:00:00,82.68,82.7,82.66,82.69,4400.0,56.0565,56.0701,56.043,56.0633,4400.0
2013-12-31 14:10:00,82.67,82.7,82.65,82.67,6300.0,56.0498,56.0701,56.0362,56.0498,6300.0
2013-12-31 14:20:00,82.67,82.69,82.63,82.68,8700.0,56.0498,56.0633,56.0226,56.0565,8700.0
2013-12-31 14:30:00,82.68,82.8,82.63,82.66,6900.0,56.0565,56.1379,56.0226,56.043,6900.0
2013-12-31 14:40:00,82.64,82.79,82.62,82.66,10900.0,56.0294,56.1311,56.0159,56.043,10900.0
2013-12-31 14:50:00,82.65,82.79,82.62,82.68,15500.0,56.0362,56.1311,56.0159,56.0565,15500.0
2013-12-31 15:00:00,82.79,82.79,82.61,82.7,22600.0,56.1311,56.1311,56.0091,56.0701,22600.0
2013-12-31 15:10:00,82.61,82.7,82.61,82.7,3600.0,56.0091,56.0701,56.0091,56.0701,3600.0
2013-12-31 15:20:00,82.69,82.72,82.63,82.72,5800.0,56.0633,56.0837,56.0226,56.0837,5800.0
2013-12-31 15:30:00,82.69,82.79,82.67,82.71,2100.0,56.0633,56.1311,56.0498,56.0769,2100.0
2013-12-31 15:40:00,82.67,82.71,82.63,82.65,5300.0,56.0498,56.0769,56.0226,56.0362,5300.0
2013-12-31 15:50:00,82.67,82.71,82.63,82.65,14900.0,56.0498,56.0769,56.0226,56.0362,14900.0
2014-01-02 09:30:00,82.76,82.92,82.75,82.75,26600.0,56.1108,56.2193,56.104,56.104,26600.0
2014-01-02 09:40:00,82.75,82.87,82.75,82.78,10000.0,56.104,56.1854,56.104,56.1243,10000.0
2014-01-02 09:50:00,82.78,82.83,82.76,82.78,34100.0,56.1243,56.1582,56.1108,56.1243,34100.0
2014-01-02 10:00:00,82.82,82.88,82.74,82.8,18700.0,56.1515,56.1921,56.0972,56.1379,18700.0
2014-01-02 10:10:00,82.87,82.91,82.8,82.84,10900.0,56.1854,56.2125,56.1379,56.165,10900.0
2014-01-02 10:20:00,82.84,82.89,82.84,82.86,9900.0,56.165,56.1989,56.165,56.1786,9900.0
2014-01-02 10:30:00,82.87,82.88,82.85,82.87,16500.0,56.1854,56.1921,56.1718,56.1854,16500.0
2014-01-02 10:40:00,82.85,82.87,82.83,82.86,15700.0,56.1718,56.1854,56.1582,56.1786,15700.0
2014-01-02 10:50:00,82.86,82.86,82.82,82.84,3800.0,56.1786,56.1786,56.1515,56.165,3800.0
2014-01-02 11:00:00,82.82,82.84,82.82,82.83,23400.0,56.1515,56.165,56.1515,56.1582,23400.0
2014-01-02 11:10:00,82.83,82.84,82.82,82.83,13200.0,56.1582,56.165,56.1515,56.1582,13200.0
2014-01-02 11:20:00,82.82,82.87,82.82,82.87,6200.0,56.1515,56.1854,56.1515,56.1854,6200.0
2014-01-02 11:30:00,82.84,82.91,82.83,82.89,18000.0,56.165,56.2125,56.1582,56.1989,18000.0
2014-01-02 11:40:00,82.91,82.91,82.87,82.89,5600.0,56.2125,56.2125,56.1854,56.1989,5600.0
2014-01-02 11:50:00,82.91,82.91,82.89,82.9,6400.0,56.2125,56.2125,56.1989,56.2057,6400.0
2014-01-02 12:00:00,82.91,82.91,82.87,82.88,16400.0,56.2125,56.2125,56.1854,56.1921,16400.0
2014-01-02 12:10:00,82.9,82.9,82.86,82.87,19700.0,56.2057,56.2057,56.1786,56.1854,19700.0
2014-01-02 12:20:00,82.87,82.9,82.86,82.9,15400.0,56.1854,56.2057,56.1786,56.2057,15400.0
2014-01-02 12:30:00,82.9,82.9,82.86,82.9,11300.0,56.2057,56.2057,56.1786,56.2057,11300.0
2014-01-02 12:40:00,82.88,82.9,82.86,82.87,8900.0,56.1921,56.2057,56.1786,56.1854,8900.0
2014-01-02 12:50:00,82.89,82.9,82.85,82.86,23300.0,56.1989,56.2057,56.1718,56.1786,23300.0
2014-01-02 13:00:00,82.9,82.9,82.86,82.89,3100.0,56.2057,56.2057,56.1786,56.1989,3100.0
2014-01-02 13:10:00,82.88,82.89,82.85,82.85,2200.0,56.1921,56.1989,56.1718,56.1718,2200.0
2014-01-02 13:20:00,82.88,82.88,82.85,82.88,21400.0,56.1921,56.1921,56.1718,56.1921,21400.0
2014-01-02 13:30:00,82.87,82.9,82.86,82.88,15200.0,56.1854,56.2057,56.1786,56.1921,15200.0
2014-01-02 13:40:00,82.87,82.9,82.87,82.9,4000.0,56.1854,56.2057,56.1854,56.2057,4000.0
2014-01-02 13:50:00,82.9,82.91,82.88,82.91,14100.0,56.2057,56.2125,56.1921,56.2125,14100.0
2014-01-02 14:00:00,82.91,82.91,82.89,82.91,2800.0,56.2125,56.2125,56.1989,56.2125,2800.0
2014-01-02 14:10:00,82.91,82.92,82.89,82.92,25800.0,56.2125,56.2193,56.1989,56.2193,25800.0
2014-01-02 14:20:00,82.89,82.91,82.88,82.9,5800.0,56.1989,56.2125,56.1921,56.2057,5800.0
2014-01-02 14:30:00,82.9,82.91,82.88,82.91,19900.0,56.2057,56.2125,56.1921,56.2125,19900.0
2014-01-02 14:40:00,82.9,82.91,82.88,82.91,9100.0,56.2057,56.2125,56.1921,56.2125,9100.0
2014-01-02 14:50:00,82.9,82.92,82.88,82.89,34800.0,56.2057,56.2193,56.1921,56.1989,34800.0
2014-01-02 15:00:00,82.88,82.92,82.88,82.92,3800.0,56.1921,56.2193,56.1921,56.2193,3800.0
2014-01-02 15:10:00,82.89,82.92,82.87,82.88,31100.0,56.1989,56.2193,56.1854,56.1921,31100.0
2014-01-02 15:20:00,82.89,82.89,82.87,82.89,13200.0,56.1989,56.1989,56.1854,56.1989,13200.0
2014-01-02 15:30:00,82.87,82.88,82.86,82.88,3500.0,56.1854,56.1921,56.1786,56.1921,3500.0
2014-01-02 15:40:00,82.88,82.88,82.86,82.87,40200.0,56.1921,56.1921,56.1786,56.1854,40200.0
2014-01-02 15:50:00,82.88,82.9,82.85,82.88,47900.0,56.1921,56.2057,56.1718,56.1921,47900.0
2014-01-03 09:30:00,82.98,82.98,82.8,82.8,7600.0,56.2599,56.2599,56.1379,56.1379,7600.0
2014-01-03 09:40:00,82.85,82.99,82.84,82.88,5800.0,56.1718,56.2667,56.165,56.1921,5800.0
2014-01-03 09:50:00,82.9,82.99,82.87,82.92,4300.0,56.2057,56.2667,56.1854,56.2193,4300.0
2014-01-03 10:00:00,82.99,83.0,82.87,82.9,3500.0,56.2667,56.2735,56.1854,56.2057,3500.0
2014-01-03 10:10:00,82.92,82.99,82.91,82.93,6300.0,56.2193,56.2667,56.2125,56.226,6300.0
2014-01-03 10:20:00,82.94,82.96,82.89,82.89,4500.0,56.2328,56.2464,56.1989,56.1989,4500.0
2014-01-03 10:30:00,82.89,82.94,82.89,82.9,2400.0,56.1989,56.2328,56.1989,56.2057,2400.0
2014-01-03 10:40:00,82.93,82.96,82.9,82.96,3400.0,56.226,56.2464,56.2057,56.2464,3400.0
2014-01-03 10:50:00,82.97,82.97,82.94,82.94,700.0,56.2532,56.2532,56.2328,56.2328,700.0
2014-01-03 11:00:00,82.97,82.97,82.94,82.96,6800.0,56.2532,56.2532,56.2328,56.2464,6800.0
2014-01-03 11:10:00,82.95,82.96,82.94,82.96,2800.0,56.2396,56.2464,56.2328,56.2464,2800.0
2014-01-03 11:20:00,82.94,82.96,82.94,82.96,2600.0,56.2328,56.2464,56.2328,56.2464,2600.0
2014-01-03 11:30:00,82.96,82.96,82.94,82.94,4500.0,56.2464,56.2464,56.2328,56.2328,4500.0
2014-01-03 11:40:00,82.96,82.96,82.91,82.94,3000.0,56.2464,56.2464,56.2125,56.2328,3000.0
2014-01-03 11:50:00,82.96,82.96,82.91,82.93,15900.0,56.2464,56.2464,56.2125,56.226,15900.0
2014-01-03 12:00:00,82.97,82.98,82.94,82.95,7500.0,56.2532,56.2599,56.2328,56.2396,7500.0
2014-01-03 12:10:00,82.94,82.99,82.92,82.93,2300.0,56.2328,56.2667,56.2193,56.226,2300.0
2014-01-03 12:20:00,82.94,82.99,82.93,82.99,1400.0,56.2328,56.2667,56.226,56.2667,1400.0
2014-01-03 12:30:00,82.95,82.99,82.95,82.97,1600.0,56.2396,56.2667,56.2396,56.2532,1600.0
2014-01-03 12:40:00,82.99,83.0,82.97,82.99,1700.0,56.2667,56.2735,56.2532,56.2667,1700.0
2014-01-03 12:50:00,82.98,83.01,82.97,83.0,6000.0,56.2599,56.2803,56.2532,56.2735,6000.0
2014-01-03 13:00:00,83.01,83.01,82.98,83.0,9500.0,56.2803,56.2803,56.2599,56.2735,9500.0
2014-01-03 13:10:00,82.99,83.03,82.98,83.03,9200.0,56.2667,56.2938,56.2599,56.2938,9200.0
2014-01-03 13:20:00,83.03,83.03,83.0,83.02,3400.0,56.2938,56.2938,56.2735,56.2871,3400.0
2014-01-03 13:30:00,83.02,83.03,83.01,83.01,15000.0,56.2871,56.2938,56.2803,56.2803,15000.0
2014-01-03 13:40:00,83.01,83.05,83.0,83.01,18300.0,56.2803,56.3074,56.2735,56.2803,18300.0
2014-01-03 13:50:00,83.0,83.04,83.0,83.01,3000.0,56.2735,56.3006,56.2735,56.2803,3000.0
2014-01-03 14:00:00,83.02,83.04,82.99,83.04,5700.0,56.2871,56.3006,56.2667,56.3006,5700.0
2014-01-03 14:10:00,83.04,83.06,83.0,83.05,20400.0,56.3006,56.3142,56.2735,56.3074,20400.0
2014-01-03 14:20:00,83.05,83.06,83.02,83.02,3700.0,56.3074,56.3142,56.2871,56.2871,3700.0
2014-01-03 14:30:00,83.06,83.06,82.96,82.96,2500.0,56.3142,56.3142,56.2464,56.2464,2500.0
2014-01-03 14:40:00,82.96,83.03,82.96,83.03,3100.0,56.2464,56.2938,56.2464,56.2938,3100.0
2014-01-03 14:50:00,83.03,83.03,82.96,82.97,22600.0,56.2938,56.2938,56.2464,56.2532,22600.0
2014-01-03 15:00:00,82.97,83.01,82.96,82.98,4100.0,56.2532,56.2803,56.2464,56.2599,4100.0
2014-01-03 15:10:00,82.99,82.99,82.96,82.97,3500.0,56.2667,56.2667,56.2464,56.2532,3500.0
2014-01-03 15:20:00,82.97,82.97,82.91,82.91,10000.0,56.2532,56.2532,56.2125,56.2125,10000.0
2014-01-03 15:30:00,82.92,82.97,82.91,82.92,2700.0,56.2193,56.2532,56.2125,56.2193,2700.0
2014-01-03 15:40:00,82.97,82.97,82.91,82.94,3400.0,56.2532,56.2532,56.2125,56.2328,3400.0
2014-01-03 15:50:00,82.92,82.96,82.91,82.92,3200.0,56.2193,56.2464,56.2125,56.2193,3200.0
2014-01-06 09:30:00,83.09,83.11,83.05,83.09,29200.0,56.3345,56.3481,56.3074,56.3345,29200.0
2014-01-06 09:40:00,83.06,83.12,83.05,83.09,3700.0,56.3142,56.3549,56.3074,56.3345,3700.0
2014-01-06 09:50:00,83.09,83.11,83.08,83.11,1800.0,56.3345,56.3481,56.3277,56.3481,1800.0
2014-01-06 10:00:00,83.12,83.21,83.11,83.19,6900.0,56.3549,56.4159,56.3481,56.4023,6900.0
2014-01-06 10:10:00,83.19,83.2,83.16,83.16,2300.0,56.4023,56.4091,56.382,56.382,2300.0
2014-01-06 10:20:00,83.17,83.21,83.16,83.17,8900.0,56.3888,56.4159,56.382,56.3888,8900.0
2014-01-06 10:30:00,83.16,83.18,83.14,83.14,13100.0,56.382,56.3955,56.3684,56.3684,13100.0
2014-01-06 10:40:00,83.14,83.18,83.14,83.18,4400.0,56.3684,56.3955,56.3684,56.3955,4400.0
2014-01-06 10:50:00,83.19,83.2,83.17,83.17,10300.0,56.4023,56.4091,56.3888,56.3888,10300.0
2014-01-06 11:00:00,83.18,83.21,83.17,83.19,8200.0,56.3955,56.4159,56.3888,56.4023,8200.0
2014-01-06 11:10:00,83.19,83.2,83.18,83.2,7400.0,56.4023,56.4091,56.3955,56.4091,7400.0
2014-01-06 11:20:00,83.2,83.22,83.2,83.2,9800.0,56.4091,56.4227,56.4091,56.4091,9800.0
2014-01-06 11:30:00,83.2,83.21,83.16,83.16,3200.0,56.4091,56.4159,56.382,56.382,3200.0
2014-01-06 11:40:00,83.18,83.18,83.17,83.17,700.0,56.3955,56.3955,56.3888,56.3888,700.0
2014-01-06 11:50:00,83.2,83.2,83.17,83.18,2400.0,56.4091,56.4091,56.3888,56.3955,2400.0
2014-01-06 12:00:00,83.2,83.2,83.17,83.17,2900.0,56.4091,56.4091,56.3888,56.3888,2900.0
2014-01-06 12:10:00,83.17,83.19,83.17,83.19,2700.0,56.3888,56.4023,56.3888,56.4023,2700.0
2014-01-06 12:20:00,83.2,83.22,83.18,83.19,16600.0,56.4091,56.4227,56.3955,56.4023,16600.0
2014-01-06 12:30:00,83.19,83.22,83.19,83.21,11500.0,56.4023,56.4227,56.4023,56.4159,11500.0
2014-01-06 12:40:00,83.2,83.2,83.19,83.19,13200.0,56.4091,56.4091,56.4023,56.4023,13200.0
2014-01-06 12:50:00,83.19,83.21,83.19,83.21,1300.0,56.4023,56.4159,56.4023,56.4159,1300.0
2014-01-06 13:00:00,83.19,83.22,83.19,83.19,7800.0,56.4023,56.4227,56.4023,56.4023,7800.0
2014-01-06 13:10:00,83.21,83.22,83.19,83.21,2800.0,56.4159,56.4227,56.4023,56.4159,2800.0
2014-01-06 13:20:00,83.2,83.2,83.19,83.2,6500.0,56.4091,56.4091,56.4023,56.4091,6500.0
2014-01-06 13:30:00,83.21,83.21,83.18,83.18,3000.0,56.4159,56.4159,56.3955,56.3955,3000.0
2014-01-06 13:40:00,83.19,83.21,83.18,83.18,10800.0,56.4023,56.4159,56.3955,56.3955,10800.0
2014-01-06 13:50:00,83.18,83.19,83.18,83.19,4100.0,56.3955,56.4023,56.3955,56.4023,4100.0
2014-01-06 14:00:00,83.19,83.19,83.17,83.18,3100.0,56.4023,56.4023,56.3888,56.3955,3100.0
2014-01-06 14:10:00,83.18,83.19,83.15,83.16,4700.0,56.3955,56.4023,56.3752,56.382,4700.0
2014-01-06 14:20:00,83.16,83.16,83.15,83.15,400.0,56.382,56.382,56.3752,56.3752,400.0
2014-01-06 14:30:00,83.17,83.19,83.17,83.17,1700.0,56.3888,56.4023,56.3888,56.3888,1700.0
2014-01-06 14:40:00,83.16,83.18,83.14,83.18,3900.0,56.382,56.3955,56.3684,56.3955,3900.0
2014-01-06 14:50:00,83.18,83.18,83.14,83.17,7200.0,56.3955,56.3955,56.3684,56.3888,7200.0
2014-01-06 15:00:00,83.17,83.18,83.16,83.17,4500.0,56.3888,56.3955,56.382,56.3888,4500.0
2014-01-06 15:10:00,83.17,83.18,83.15,83.15,7500.0,56.3888,56.3955,56.3752,56.3752,7500.0
2014-01-06 15:20:00,83.15,83.15,83.14,83.14,4500.0,56.3752,56.3752,56.3684,56.3684,4500.0
2014-01-06 15:30:00,83.16,83.18,83.15,83.18,9600.0,56.382,56.3955,56.3752,56.3955,9600.0
2014-01-06 15:40:00,83.19,83.19,83.17,83.19,5800.0,56.4023,56.4023,56.3888,56.4023,5800.0
2014-01-06 15:50:00,83.17,83.23,83.17,83.23,7100.0,56.3888,56.4294,56.3888,56.4294,7100.0
2014-01-07 09:30:00,83.32,83.36,83.23,83.23,10500.0,56.4905,56.5176,56.4294,56.4294,10500.0
2014-01-07 09:40:00,83.24,83.27,83.22,83.24,4900.0,56.4362,56.4566,56.4227,56.4362,4900.0
2014-01-07 09:50:00,83.23,83.25,83.22,83.22,7500.0,56.4294,56.443,56.4227,56.4227,7500.0
2014-01-07 10:00:00,83.22,83.22,83.18,83.18,3400.0,56.4227,56.4227,56.3955,56.3955,3400.0
2014-01-07 10:10:00,83.2,83.24,83.19,83.2,5500.0,56.4091,56.4362,56.4023,56.4091,5500.0
2014-01-07 10:20:00,83.21,83.21,83.18,83.18,2600.0,56.4159,56.4159,56.3955,56.3955,2600.0
2014-01-07 10:30:00,83.16,83.22,83.16,83.22,4100.0,56.382,56.4227,56.382,56.4227,4100.0
2014-01-07 10:40:00,83.2,83.2,83.19,83.2,3700.0,56.4091,56.4091,56.4023,56.4091,3700.0
2014-01-07 10:50:00,83.19,83.24,83.19,83.19,9500.0,56.4023,56.4362,56.4023,56.4023,9500.0
2014-01-07 11:00:00,83.19,83.24,83.19,83.2,6100.0,56.4023,56.4362,56.4023,56.4091,6100.0
2014-01-07 11:10:00,83.2,83.2,83.19,83.19,1900.0,56.4091,56.4091,56.4023,56.4023,1900.0
2014-01-07 11:20:00,83.19,83.22,83.19,83.19,10300.0,56.4023,56.4227,56.4023,56.4023,10300.0
2014-01-07 11:30:00,83.19,83.23,83.19,83.2,16400.0,56.4023,56.4294,56.4023,56.4091,16400.0
2014-01-07 11:40:00,83.2,83.25,83.2,83.25,5200.0,56.4091,56.443,56.4091,56.443,5200.0
2014-01-07 11:50:00,83.22,83.23,83.21,83.23,1300.0,56.4227,56.4294,56.4159,56.4294,1300.0
2014-01-07 12:00:00,83.25,83.25,83.23,83.25,1100.0,56.443,56.443,56.4294,56.443,1100.0
2014-01-07 12:10:00,83.26,83.27,83.23,83.27,4300.0,56.4498,56.4566,56.4294,56.4566,4300.0
2014-01-07 12:20:00,83.26,83.29,83.18,83.29,17800.0,56.4498,56.4701,56.3955,56.4701,17800.0
2014-01-07 12:30:00,83.23,83.29,83.23,83.28,2000.0,56.4294,56.4701,56.4294,56.4633,2000.0
2014-01-07 12:40:00,83.26,83.28,83.24,83.25,9200.0,56.4498,56.4633,56.4362,56.443,9200.0
2014-01-07 12:50:00,83.23,83.28,83.23,83.26,800.0,56.4294,56.4633,56.4294,56.4498,800.0
2014-01-07 13:00:00,83.28,83.29,83.22,83.22,3700.0,56.4633,56.4701,56.4227,56.4227,3700.0
2014-01-07 13:10:00,83.22,83.24,83.22,83.24,900.0,56.4227,56.4362,56.4227,56.4362,900.0
2014-01-07 13:20:00,83.21,83.27,83.21,83.27,900.0,56.4159,56.4566,56.4159,56.4566,900.0
2014-01-07 13:30:00,83.28,83.28,83.25,83.27,800.0,56.4633,56.4633,56.443,56.4566,800.0
2014-01-07 13:40:00,83.25,83.27,83.25,83.27,1200.0,56.443,56.4566,56.443,56.4566,1200.0
2014-01-07 13:50:00,83.24,83.26,83.24,83.26,1200.0,56.4362,56.4498,56.4362,56.4498,1200.0
2014-01-07 14:00:00,83.24,83.27,83.24,83.27,4300.0,56.4362,56.4566,56.4362,56.4566,4300.0
2014-01-07 14:10:00,83.24,83.26,83.24,83.26,600.0,56.4362,56.4498,56.4362,56.4498,600.0
2014-01-07 14:20:00,83.23,83.26,83.23,83.24,1400.0,56.4294,56.4498,56.4294,56.4362,1400.0
2014-01-07 14:30:00,83.23,83.26,83.23,83.26,800.0,56.4294,56.4498,56.4294,56.4498,800.0
2014-01-07 14:40:00,83.23,83.26,83.23,83.24,4700.0,56.4294,56.4498,56.4294,56.4362,4700.0
2014-01-07 14:50:00,83.26,83.27,83.26,83.26,2300.0,56.4498,56.4566,56.4498,56.4498,2300.0
2014-01-07 15:00:00,83.26,83.26,83.24,83.25,3000.0,56.4498,56.4498,56.4362,56.443,3000.0
2014-01-07 15:10:00,83.23,83.27,83.23,83.23,6500.0,56.4294,56.4566,56.4294,56.4294,6500.0
2014-01-07 15:20:00,83.24,83.28,83.23,83.28,10800.0,56.4362,56.4633,56.4294,56.4633,10800.0
2014-01-07 15:30:00,83.27,83.29,83.26,83.29,41500.0,56.4566,56.4701,56.4498,56.4701,41500.0
2014-01-07 15:40:00,83.28,83.29,83.25,83.29,3600.0,56.4633,56.4701,56.443,56.4701,3600.0
2014-01-07 15:50:00,83.27,83.31,83.27,83.31,8500.0,56.4566,56.4837,56.4566,56.4837,8500.0
2014-01-08 09:30:00,83.09,83.1,83.05,83.06,10100.0,56.3345,56.3413,56.3074,56.3142,10100.0
2014-01-08 09:40:00,83.06,83.09,83.06,83.09,10700.0,56.3142,56.3345,56.3142,56.3345,10700.0
2014-01-08 09:50:00,83.09,83.11,83.08,83.11,1800.0,56.3345,56.3481,56.3277,56.3481,1800.0
2014-01-08 10:00:00,83.11,83.13,83.08,83.13,3300.0,56.3481,56.3616,56.3277,56.3616,3300.0
2014-01-08 10:10:00,83.11,83.12,83.09,83.12,800.0,56.3481,56.3549,56.3345,56.3549,800.0
2014-01-08 10:20:00,83.08,83.1,83.08,83.09,3600.0,56.3277,56.3413,56.3277,56.3345,3600.0
2014-01-08 10:30:00,83.08,83.08,83.07,83.07,13800.0,56.3277,56.3277,56.321,56.321,13800.0
2014-01-08 10:40:00,83.07,83.08,83.07,83.07,8500.0,56.321,56.3277,56.321,56.321,8500.0
2014-01-08 10:50:00,83.08,83.08,83.07,83.08,1800.0,56.3277,56.3277,56.321,56.3277,1800.0
2014-01-08 11:00:00,83.08,83.08,83.02,83.02,16700.0,56.3277,56.3277,56.2871,56.2871,16700.0
2014-01-08 11:10:00,83.01,83.01,82.96,82.98,17400.0,56.2803,56.2803,56.2464,56.2599,17400.0
2014-01-08 11:20:00,82.99,83.01,82.97,82.97,1800.0,56.2667,56.2803,56.2532,56.2532,1800.0
2014-01-08 11:30:00,82.99,83.0,82.97,82.97,300.0,56.2667,56.2735,56.2532,56.2532,300.0
2014-01-08 11:40:00,82.98,83.04,82.97,83.01,3300.0,56.2599,56.3006,56.2532,56.2803,3300.0
2014-01-08 11:50:00,83.0,83.02,82.99,83.0,1800.0,56.2735,56.2871,56.2667,56.2735,1800.0
2014-01-08 12:00:00,83.02,83.02,83.01,83.01,4800.0,56.2871,56.2871,56.2803,56.2803,4800.0
2014-01-08 12:10:00,83.01,83.01,82.99,83.0,4400.0,56.2803,56.2803,56.2667,56.2735,4400.0
2014-01-08 12:20:00,83.0,83.01,82.99,83.0,1900.0,56.2735,56.2803,56.2667,56.2735,1900.0
2014-01-08 12:30:00,83.0,83.01,82.99,83.0,2000.0,56.2735,56.2803,56.2667,56.2735,2000.0
2014-01-08 12:40:00,83.0,83.0,82.99,82.99,1900.0,56.2735,56.2735,56.2667,56.2667,1900.0
2014-01-08 12:50:00,83.0,83.0,82.92,82.96,15700.0,56.2735,56.2735,56.2193,56.2464,15700.0
2014-01-08 13:00:00,82.96,83.0,82.96,82.97,4600.0,56.2464,56.2735,56.2464,56.2532,4600.0
2014-01-08 13:10:00,82.96,82.98,82.96,82.97,2400.0,56.2464,56.2599,56.2464,56.2532,2400.0
2014-01-08 13:20:00,82.96,82.98,82.95,82.95,1600.0,56.2464,56.2599,56.2396,56.2396,1600.0
2014-01-08 13:30:00,82.95,83.0,82.95,82.96,1400.0,56.2396,56.2735,56.2396,56.2464,1400.0
2014-01-08 13:40:00,83.0,83.02,82.95,82.99,2200.0,56.2735,56.2871,56.2396,56.2667,2200.0
2014-01-08 13:50:00,82.96,83.02,82.96,82.96,2400.0,56.2464,56.2871,56.2464,56.2464,2400.0
2014-01-08 14:00:00,82.96,82.98,82.96,82.96,6200.0,56.2464,56.2599,56.2464,56.2464,6200.0
2014-01-08 14:10:00,82.97,82.97,82.94,82.97,12300.0,56.2532,56.2532,56.2328,56.2532,12300.0
2014-01-08 14:20:00,82.96,82.98,82.92,82.92,11700.0,56.2464,56.2599,56.2193,56.2193,11700.0
2014-01-08 14:30:00,82.93,82.96,82.9,82.9,19600.0,56.226,56.2464,56.2057,56.2057,19600.0
2014-01-08 14:40:00,82.92,82.95,82.91,82.93,5500.0,56.2193,56.2396,56.2125,56.226,5500.0
2014-01-08 14:50:00,82.95,82.96,82.93,82.95,19500.0,56.2396,56.2464,56.226,56.2396,19500.0
2014-01-08 15:00:00,82.95,82.96,82.95,82.96,700.0,56.2396,56.2464,56.2396,56.2464,700.0
2014-01-08 15:10:00,82.95,82.95,82.93,82.93,9100.0,56.2396,56.2396,56.226,56.226,9100.0
2014-01-08 15:20:00,82.93,82.94,82.92,82.92,16300.0,56.226,56.2328,56.2193,56.2193,16300.0
2014-01-08 15:30:00,82.94,82.94,82.92,82.94,3400.0,56.2328,56.2328,56.2193,56.2328,3400.0
2014-01-08 15:40:00,82.97,82.97,82.93,82.94,900.0,56.2532,56.2532,56.226,56.2328,900.0
2014-01-08 15:50:00,82.97,82.97,82.92,82.97,3500.0,56.2532,56.2532,56.2193,56.2532,3500.0
2014-01-09 09:30:00,82.97,83.08,82.97,83.01,10600.0,56.2532,56.3277,56.2532,56.2803,10600.0
2014-01-09 09:40:00,83.04,83.04,82.99,82.99,500.0,56.3006,56.3006,56.2667,56.2667,500.0
2014-01-09 09:50:00,82.98,83.02,82.98,83.0,5400.0,56.2599,56.2871,56.2599,56.2735,5400.0
2014-01-09 10:00:00,83.0,83.04,82.98,82.98,15100.0,56.2735,56.3006,56.2599,56.2599,15100.0
2014-01-09 10:10:00,82.98,82.98,82.95,82.97,3800.0,56.2599,56.2599,56.2396,56.2532,3800.0
2014-01-09 10:20:00,82.97,82.98,82.92,82.97,12600.0,56.2532,56.2599,56.2193,56.2532,12600.0
2014-01-09 10:30:00,82.97,82.97,82.95,82.95,500.0,56.2532,56.2532,56.2396,56.2396,500.0
2014-01-09 10:40:00,83.01,83.07,82.95,82.98,4400.0,56.2803,56.321,56.2396,56.2599,4400.0
2014-01-09 10:50:00,83.0,83.01,82.94,82.96,3000.0,56.2735,56.2803,56.2328,56.2464,3000.0
2014-01-09 11:00:00,82.98,83.03,82.94,82.94,43800.0,56.2599,56.2938,56.2328,56.2328,43800.0
2014-01-09 11:10:00,82.96,83.05,82.96,82.99,3900.0,56.2464,56.3074,56.2464,56.2667,3900.0
2014-01-09 11:20:00,82.94,83.05,82.94,82.94,1900.0,56.2328,56.3074,56.2328,56.2328,1900.0
2014-01-09 11:30:00,82.94,82.94,82.94,82.94,300.0,56.2328,56.2328,56.2328,56.2328,300.0
2014-01-09 11:40:00,82.96,82.99,82.94,82.98,1200.0,56.2464,56.2667,56.2328,56.2599,1200.0
2014-01-09 11:50:00,82.96,82.98,82.94,82.94,1900.0,56.2464,56.2599,56.2328,56.2328,1900.0
2014-01-09 12:00:00,82.94,82.98,82.94,82.96,4600.0,56.2328,56.2599,56.2328,56.2464,4600.0
2014-01-09 12:10:00,82.94,82.94,82.94,82.94,100.0,56.2328,56.2328,56.2328,56.2328,100.0
2014-01-09 12:20:00,82.96,82.98,82.96,82.98,200.0,56.2464,56.2599,56.2464,56.2599,200.0
2014-01-09 12:30:00,82.96,82.98,82.95,82.98,3400.0,56.2464,56.2599,56.2396,56.2599,3400.0
2014-01-09 12:40:00,82.94,82.97,82.94,82.97,900.0,56.2328,56.2532,56.2328,56.2532,900.0
2014-01-09 12:50:00,83.0,83.01,82.96,83.01,3800.0,56.2735,56.2803,56.2464,56.2803,3800.0
2014-01-09 13:00:00,82.96,83.06,82.96,83.04,4400.0,56.2464,56.3142,56.2464,56.3006,4400.0
2014-01-09 13:10:00,83.06,83.06,82.98,83.01,3600.0,56.3142,56.3142,56.2599,56.2803,3600.0
2014-01-09 13:20:00,82.98,83.03,82.98,83.03,2700.0,56.2599,56.2938,56.2599,56.2938,2700.0
2014-01-09 13:30:00,83.04,83.04,83.01,83.02,2700.0,56.3006,56.3006,56.2803,56.2871,2700.0
2014-01-09 13:40:00,83.02,83.04,83.01,83.04,3600.0,56.2871,56.3006,56.2803,56.3006,3600.0
2014-01-09 13:50:00,83.02,83.02,83.01,83.01,500.0,56.2871,56.2871,56.2803,56.2803,500.0
2014-01-09 14:00:00,83.04,83.06,83.01,83.04,1600.0,56.3006,56.3142,56.2803,56.3006,1600.0
2014-01-09 14:10:00,83.05,83.06,83.02,83.02,6100.0,56.3074,56.3142,56.2871,56.2871,6100.0
2014-01-09 14:20:00,83.02,83.04,83.02,83.02,3700.0,56.2871,56.3006,56.2871,56.2871,3700.0
2014-01-09 14:30:00,83.03,83.05,83.02,83.05,1600.0,56.2938,56.3074,56.2871,56.3074,1600.0
2014-01-09 14:40:00,83.04,83.1,83.04,83.06,6300.0,56.3006,56.3413,56.3006,56.3142,6300.0
2014-01-09 14:50:00,83.06,83.09,83.04,83.08,2100.0,56.3142,56.3345,56.3006,56.3277,2100.0
2014-01-09 15:00:00,83.04,83.14,83.04,83.07,9300.0,56.3006,56.3684,56.3006,56.321,9300.0
2014-01-09 15:10:00,83.07,83.16,83.05,83.12,13200.0,56.321,56.382,56.3074,56.3549,13200.0
2014-01-09 15:20:00,83.11,83.16,83.06,83.13,3400.0,56.3481,56.382,56.3142,56.3616,3400.0
2014-01-09 15:30:00,83.15,83.15,83.07,83.11,2900.0,56.3752,56.3752,56.321,56.3481,2900.0
2014-01-09 15:40:00,83.15,83.15,83.1,83.11,2400.0,56.3752,56.3752,56.3413,56.3481,2400.0
2014-01-09 15:50:00,83.1,83.16,83.1,83.16,3400.0,56.3413,56.382,56.3413,56.382,3400.0
2014-01-10 09:30:00,83.37,83.48,83.37,83.43,5700.0,56.5244,56.5989,56.5244,56.565,5700.0
2014-01-10 09:40:00,83.4,83.48,83.4,83.48,7100.0,56.5447,56.5989,56.5447,56.5989,7100.0
2014-01-10 09:50:00,83.45,83.58,83.45,83.58,1700.0,56.5786,56.6667,56.5786,56.6667,1700.0
2014-01-10 10:00:00,83.53,83.53,83.5,83.51,900.0,56.6328,56.6328,56.6125,56.6193,900.0
2014-01-10 10:10:00,83.55,83.55,83.47,83.47,2900.0,56.6464,56.6464,56.5922,56.5922,2900.0
2014-01-10 10:20:00,83.47,83.52,83.45,83.45,9400.0,56.5922,56.6261,56.5786,56.5786,9400.0
2014-01-10 10:30:00,83.45,83.49,83.42,83.48,2500.0,56.5786,56.6057,56.5583,56.5989,2500.0
2014-01-10 10:40:00,83.42,83.45,83.39,83.41,3000.0,56.5583,56.5786,56.5379,56.5515,3000.0
2014-01-10 10:50:00,83.42,83.48,83.42,83.44,1400.0,56.5583,56.5989,56.5583,56.5718,1400.0
2014-01-10 11:00:00,83.44,83.51,83.44,83.49,5800.0,56.5718,56.6193,56.5718,56.6057,5800.0
2014-01-10 11:10:00,83.49,83.5,83.46,83.46,1700.0,56.6057,56.6125,56.5854,56.5854,1700.0
2014-01-10 11:20:00,83.47,83.5,83.45,83.45,2700.0,56.5922,56.6125,56.5786,56.5786,2700.0
2014-01-10 11:30:00,83.47,83.5,83.45,83.49,28200.0,56.5922,56.6125,56.5786,56.6057,28200.0
2014-01-10 11:40:00,83.49,83.52,83.46,83.47,4700.0,56.6057,56.6261,56.5854,56.5922,4700.0
2014-01-10 11:50:00,83.46,83.5,83.46,83.47,17500.0,56.5854,56.6125,56.5854,56.5922,17500.0
2014-01-10 12:00:00,83.49,83.52,83.47,83.52,600.0,56.6057,56.6261,56.5922,56.6261,600.0
2014-01-10 12:10:00,83.52,83.52,83.47,83.52,1700.0,56.6261,56.6261,56.5922,56.6261,1700.0
2014-01-10 12:20:00,83.47,83.54,83.47,83.49,13100.0,56.5922,56.6396,56.5922,56.6057,13100.0
2014-01-10 12:30:00,83.48,83.55,83.48,83.5,1200.0,56.5989,56.6464,56.5989,56.6125,1200.0
2014-01-10 12:40:00,83.51,83.56,83.51,83.53,10100.0,56.6193,56.6532,56.6193,56.6328,10100.0
2014-01-10 12:50:00,83.59,83.59,83.52,83.52,19000.0,56.6735,56.6735,56.6261,56.6261,19000.0
2014-01-10 13:00:00,83.55,83.59,83.53,83.59,15500.0,56.6464,56.6735,56.6328,56.6735,15500.0
2014-01-10 13:10:00,83.56,83.59,83.56,83.59,1300.0,56.6532,56.6735,56.6532,56.6735,1300.0
2014-01-10 13:20:00,83.59,83.6,83.58,83.59,24400.0,56.6735,56.6803,56.6667,56.6735,24400.0
2014-01-10 13:30:00,83.59,83.59,83.57,83.57,14000.0,56.6735,56.6735,56.66,56.66,14000.0
2014-01-10 13:40:00,83.57,83.59,83.57,83.59,4000.0,56.66,56.6735,56.66,56.6735,4000.0
2014-01-10 13:50:00,83.59,83.63,83.58,83.61,8500.0,56.6735,56.7006,56.6667,56.6871,8500.0
2014-01-10 14:00:00,83.61,83.63,83.59,83.6,1100.0,56.6871,56.7006,56.6735,56.6803,1100.0
2014-01-10 14:10:00,83.58,83.63,83.58,83.6,9500.0,56.6667,56.7006,56.6667,56.6803,9500.0
2014-01-10 14:20:00,83.6,83.61,83.6,83.6,500.0,56.6803,56.6871,56.6803,56.6803,500.0
2014-01-10 14:30:00,83.61,83.66,83.61,83.63,4000.0,56.6871,56.721,56.6871,56.7006,4000.0
2014-01-10 14:40:00,83.63,83.67,83.63,83.67,1700.0,56.7006,56.7278,56.7006,56.7278,1700.0
2014-01-10 14:50:00,83.65,83.67,83.62,83.62,15700.0,56.7142,56.7278,56.6939,56.6939,15700.0
2014-01-10 15:00:00,83.62,83.64,83.59,83.62,6900.0,56.6939,56.7074,56.6735,56.6939,6900.0
2014-01-10 15:10:00,83.62,83.63,83.56,83.57,9900.0,56.6939,56.7006,56.6532,56.66,9900.0
2014-01-10 15:20:00,83.57,83.64,83.57,83.62,9600.0,56.66,56.7074,56.66,56.6939,9600.0
2014-01-10 15:30:00,83.61,83.65,83.59,83.62,5300.0,56.6871,56.7142,56.6735,56.6939,5300.0
2014-01-10 15:40:00,83.62,83.62,83.62,83.62,500.0,56.6939,56.6939,56.6939,56.6939,500.0
2014-01-10 15:50:00,83.65,83.65,83.6,83.65,4900.0,56.7142,56.7142,56.6803,56.7142,4900.0
2014-01-13 09:30:00,83.79,83.81,83.61,83.74,19000.0,56.8091,56.8227,56.6871,56.7752,19000.0
2014-01-13 09:40:00,83.72,83.76,83.65,83.73,10800.0,56.7617,56.7888,56.7142,56.7684,10800.0
2014-01-13 09:50:00,83.73,83.75,83.7,83.74,8500.0,56.7684,56.782,56.7481,56.7752,8500.0
2014-01-13 10:00:00,83.74,83.75,83.7,83.73,7700.0,56.7752,56.782,56.7481,56.7684,7700.0
2014-01-13 10:10:00,83.71,83.74,83.7,83.73,2300.0,56.7549,56.7752,56.7481,56.7684,2300.0
2014-01-13 10:20:00,83.71,83.73,83.66,83.73,4300.0,56.7549,56.7684,56.721,56.7684,4300.0
2014-01-13 10:30:00,83.69,83.72,83.69,83.69,1000.0,56.7413,56.7617,56.7413,56.7413,1000.0
2014-01-13 10:40:00,83.71,83.74,83.7,83.72,3100.0,56.7549,56.7752,56.7481,56.7617,3100.0
2014-01-13 10:50:00,83.73,83.74,83.72,83.72,3800.0,56.7684,56.7752,56.7617,56.7617,3800.0
2014-01-13 11:00:00,83.75,83.75,83.74,83.74,19600.0,56.782,56.782,56.7752,56.7752,19600.0
2014-01-13 11:10:00,83.72,83.75,83.72,83.75,8100.0,56.7617,56.782,56.7617,56.782,8100.0
2014-01-13 11:20:00,83.71,83.75,83.71,83.74,6700.0,56.7549,56.782,56.7549,56.7752,6700.0
2014-01-13 11:30:00,83.75,83.76,83.74,83.76,4500.0,56.782,56.7888,56.7752,56.7888,4500.0
2014-01-13 11:40:00,83.76,83.76,83.73,83.73,10000.0,56.7888,56.7888,56.7684,56.7684,10000.0
2014-01-13 11:50:00,83.74,83.75,83.73,83.74,6300.0,56.7752,56.782,56.7684,56.7752,6300.0
2014-01-13 12:00:00,83.75,83.76,83.73,83.75,6900.0,56.782,56.7888,56.7684,56.782,6900.0
2014-01-13 12:10:00,83.74,83.79,83.74,83.79,5700.0,56.7752,56.8091,56.7752,56.8091,5700.0
2014-01-13 12:20:00,83.78,83.81,83.77,83.79,12200.0,56.8023,56.8227,56.7956,56.8091,12200.0
2014-01-13 12:30:00,83.78,83.81,83.78,83.8,1700.0,56.8023,56.8227,56.8023,56.8159,1700.0
2014-01-13 12:40:00,83.82,83.82,83.8,83.81,3800.0,56.8295,56.8295,56.8159,56.8227,3800.0
2014-01-13 12:50:00,83.81,83.82,83.81,83.81,2500.0,56.8227,56.8295,56.8227,56.8227,2500.0
2014-01-13 13:00:00,83.81,83.84,83.81,83.83,48000.0,56.8227,56.843,56.8227,56.8362,48000.0
2014-01-13 13:10:00,83.81,83.85,83.81,83.85,4100.0,56.8227,56.8498,56.8227,56.8498,4100.0
2014-01-13 13:20:00,83.85,83.86,83.82,83.82,34400.0,56.8498,56.8566,56.8295,56.8295,34400.0
2014-01-13 13:30:00,83.85,83.87,83.83,83.84,3100.0,56.8498,56.8634,56.8362,56.843,3100.0
2014-01-13 13:40:00,83.83,83.86,83.81,83.81,9500.0,56.8362,56.8566,56.8227,56.8227,9500.0
2014-01-13 13:50:00,83.82,83.85,83.77,83.8,17300.0,56.8295,56.8498,56.7956,56.8159,17300.0
2014-01-13 14:00:00,83.81,83.82,83.8,83.82,4800.0,56.8227,56.8295,56.8159,56.8295,4800.0
2014-01-13 14:10:00,83.8,83.85,83.77,83.81,2300.0,56.8159,56.8498,56.7956,56.8227,2300.0
2014-01-13 14:20:00,83.81,83.81,83.81,83.81,100.0,56.8227,56.8227,56.8227,56.8227,100.0
2014-01-13 14:30:00,83.8,83.82,83.77,83.8,6400.0,56.8159,56.8295,56.7956,56.8159,6400.0
2014-01-13 14:40:00,83.8,83.84,83.79,83.81,3300.0,56.8159,56.843,56.8091,56.8227,3300.0
2014-01-13 14:50:00,83.8,83.84,83.79,83.79,4600.0,56.8159,56.843,56.8091,56.8091,4600.0
2014-01-13 15:00:00,83.81,83.83,83.78,83.78,1500.0,56.8227,56.8362,56.8023,56.8023,1500.0
2014-01-13 15:10:00,83.77,83.82,83.75,83.77,3500.0,56.7956,56.8295,56.782,56.7956,3500.0
2014-01-13 15:20:00,83.82,83.82,83.76,83.82,4000.0,56.8295,56.8295,56.7888,56.8295,4000.0
2014-01-13 15:30:00,83.79,83.79,83.76,83.78,9600.0,56.8091,56.8091,56.7888,56.8023,9600.0
2014-01-13 15:40:00,83.8,83.8,83.78,83.78,200.0,56.8159,56.8159,56.8023,56.8023,200.0
2014-01-13 15:50:00,83.8,83.84,83.79,83.79,13600.0,56.8159,56.843,56.8091,56.8091,13600.0
2014-01-14 09:30:00,83.8,83.82,83.62,83.82,47500.0,56.8159,56.8295,56.6939,56.8295,47500.0
2014-01-14 09:40:00,83.77,83.77,83.77,83.77,500.0,56.7956,56.7956,56.7956,56.7956,500.0
2014-01-14 09:50:00,83.79,83.81,83.75,83.78,5600.0,56.8091,56.8227,56.782,56.8023,5600.0
2014-01-14 10:00:00,83.78,83.81,83.77,83.78,1300.0,56.8023,56.8227,56.7956,56.8023,1300.0
2014-01-14 10:10:00,83.78,83.81,83.78,83.8,800.0,56.8023,56.8227,56.8023,56.8159,800.0
2014-01-14 10:20:00,83.8,83.83,83.77,83.82,3300.0,56.8159,56.8362,56.7956,56.8295,3300.0
2014-01-14 10:30:00,83.81,83.81,83.78,83.78,1200.0,56.8227,56.8227,56.8023,56.8023,1200.0
2014-01-14 10:40:00,83.77,83.81,83.77,83.81,300.0,56.7956,56.8227,56.7956,56.8227,300.0
2014-01-14 10:50:00,83.77,83.81,83.77,83.8,1400.0,56.7956,56.8227,56.7956,56.8159,1400.0
2014-01-14 11:00:00,83.8,83.8,83.78,83.78,7000.0,56.8159,56.8159,56.8023,56.8023,7000.0
2014-01-14 11:10:00,83.78,83.78,83.75,83.75,17500.0,56.8023,56.8023,56.782,56.782,17500.0
2014-01-14 11:20:00,83.75,83.76,83.73,83.73,7000.0,56.782,56.7888,56.7684,56.7684,7000.0
2014-01-14 11:30:00,83.78,83.78,83.72,83.74,800.0,56.8023,56.8023,56.7617,56.7752,800.0
2014-01-14 11:40:00,83.74,83.74,83.7,83.73,2900.0,56.7752,56.7752,56.7481,56.7684,2900.0
2014-01-14 11:50:00,83.72,83.75,83.72,83.73,4800.0,56.7617,56.782,56.7617,56.7684,4800.0
2014-01-14 12:00:00,83.75,83.76,83.7,83.76,6700.0,56.782,56.7888,56.7481,56.7888,6700.0
2014-01-14 12:10:00,83.74,83.75,83.74,83.75,4100.0,56.7752,56.782,56.7752,56.782,4100.0
2014-01-14 12:20:00,83.73,83.73,83.7,83.72,7500.0,56.7684,56.7684,56.7481,56.7617,7500.0
2014-01-14 12:30:00,83.7,83.72,83.68,83.72,1900.0,56.7481,56.7617,56.7345,56.7617,1900.0
2014-01-14 12:40:00,83.68,83.71,83.67,83.7,19700.0,56.7345,56.7549,56.7278,56.7481,19700.0
2014-01-14 12:50:00,83.69,83.7,83.66,83.7,12400.0,56.7413,56.7481,56.721,56.7481,12400.0
2014-01-14 13:00:00,83.66,83.7,83.66,83.7,2500.0,56.721,56.7481,56.721,56.7481,2500.0
2014-01-14 13:10:00,83.66,83.7,83.64,83.67,5600.0,56.721,56.7481,56.7074,56.7278,5600.0
2014-01-14 13:20:00,83.68,83.68,83.62,83.62,3400.0,56.7345,56.7345,56.6939,56.6939,3400.0
2014-01-14 13:30:00,83.63,83.65,83.61,83.61,5400.0,56.7006,56.7142,56.6871,56.6871,5400.0
2014-01-14 13:40:00,83.61,83.67,83.61,83.67,4900.0,56.6871,56.7278,56.6871,56.7278,4900.0
2014-01-14 13:50:00,83.67,83.67,83.63,83.67,13000.0,56.7278,56.7278,56.7006,56.7278,13000.0
2014-01-14 14:00:00,83.67,83.67,83.64,83.65,7400.0,56.7278,56.7278,56.7074,56.7142,7400.0
2014-01-14 14:10:00,83.65,83.69,83.64,83.64,2600.0,56.7142,56.7413,56.7074,56.7074,2600.0
2014-01-14 14:20:00,83.64,83.69,83.63,83.63,11100.0,56.7074,56.7413,56.7006,56.7006,11100.0
2014-01-14 14:30:00,83.63,83.69,83.63,83.64,22300.0,56.7006,56.7413,56.7006,56.7074,22300.0
2014-01-14 14:40:00,83.63,83.65,83.63,83.65,7200.0,56.7006,56.7142,56.7006,56.7142,7200.0
2014-01-14 14:50:00,83.65,83.66,83.64,83.65,4800.0,56.7142,56.721,56.7074,56.7142,4800.0
2014-01-14 15:00:00,83.65,83.66,83.64,83.64,6600.0,56.7142,56.721,56.7074,56.7074,6600.0
2014-01-14 15:10:00,83.64,83.68,83.64,83.66,7400.0,56.7074,56.7345,56.7074,56.721,7400.0
2014-01-14 15:20:00,83.67,83.72,83.65,83.68,69400.0,56.7278,56.7617,56.7142,56.7345,69400.0
2014-01-14 15:30:00,83.68,83.72,83.67,83.69,8400.0,56.7345,56.7617,56.7278,56.7413,8400.0
2014-01-14 15:40:00,83.69,83.69,83.66,83.67,13100.0,56.7413,56.7413,56.721,56.7278,13100.0
2014-01-14 15:50:00,83.67,83.67,83.65,83.67,17500.0,56.7278,56.7278,56.7142,56.7278,17500.0
2014-01-15 09:30:00,83.61,83.62,83.55,83.55,8900.0,56.6871,56.6939,56.6464,56.6464,8900.0
2014-01-15 09:40:00,83.54,83.57,83.5,83.52,2700.0,56.6396,56.66,56.6125,56.6261,2700.0
2014-01-15 09:50:00,83.54,83.54,83.5,83.53,5200.0,56.6396,56.6396,56.6125,56.6328,5200.0
2014-01-15 10:00:00,83.47,83.5,83.45,83.5,4900.0,56.5922,56.6125,56.5786,56.6125,4900.0
2014-01-15 10:10:00,83.5,83.5,83.48,83.5,10700.0,56.6125,56.6125,56.5989,56.6125,10700.0
2014-01-15 10:20:00,83.5,83.5,83.49,83.49,8700.0,56.6125,56.6125,56.6057,56.6057,8700.0
2014-01-15 10:30:00,83.5,83.5,83.48,83.48,7400.0,56.6125,56.6125,56.5989,56.5989,7400.0
2014-01-15 10:40:00,83.49,83.5,83.49,83.49,10800.0,56.6057,56.6125,56.6057,56.6057,10800.0
2014-01-15 10:50:00,83.49,83.5,83.47,83.49,13300.0,56.6057,56.6125,56.5922,56.6057,13300.0
2014-01-15 11:00:00,83.47,83.5,83.47,83.5,3200.0,56.5922,56.6125,56.5922,56.6125,3200.0
2014-01-15 11:10:00,83.5,83.5,83.47,83.47,9000.0,56.6125,56.6125,56.5922,56.5922,9000.0
2014-01-15 11:20:00,83.47,83.47,83.46,83.47,1500.0,56.5922,56.5922,56.5854,56.5922,1500.0
2014-01-15 11:30:00,83.46,83.5,83.46,83.49,6200.0,56.5854,56.6125,56.5854,56.6057,6200.0
2014-01-15 11:40:00,83.49,83.55,83.49,83.54,11800.0,56.6057,56.6464,56.6057,56.6396,11800.0
2014-01-15 11:50:00,83.54,83.54,83.53,83.53,1700.0,56.6396,56.6396,56.6328,56.6328,1700.0
2014-01-15 12:00:00,83.52,83.54,83.5,83.53,5100.0,56.6261,56.6396,56.6125,56.6328,5100.0
2014-01-15 12:10:00,83.51,83.53,83.51,83.53,2600.0,56.6193,56.6328,56.6193,56.6328,2600.0
2014-01-15 12:20:00,83.54,83.55,83.53,83.53,1200.0,56.6396,56.6464,56.6328,56.6328,1200.0
2014-01-15 12:30:00,83.53,83.62,83.53,83.53,15900.0,56.6328,56.6939,56.6328,56.6328,15900.0
2014-01-15 12:40:00,83.54,83.54,83.5,83.5,1900.0,56.6396,56.6396,56.6125,56.6125,1900.0
2014-01-15 12:50:00,83.52,83.55,83.51,83.54,3600.0,56.6261,56.6464,56.6193,56.6396,3600.0
2014-01-15 13:00:00,83.5,83.52,83.5,83.52,1100.0,56.6125,56.6261,56.6125,56.6261,1100.0
2014-01-15 13:10:00,83.51,83.51,83.49,83.5,400.0,56.6193,56.6193,56.6057,56.6125,400.0
2014-01-15 13:20:00,83.51,83.52,83.5,83.5,1200.0,56.6193,56.6261,56.6125,56.6125,1200.0
2014-01-15 13:30:00,83.49,83.54,83.49,83.49,1200.0,56.6057,56.6396,56.6057,56.6057,1200.0
2014-01-15 13:40:00,83.49,83.54,83.49,83.54,4200.0,56.6057,56.6396,56.6057,56.6396,4200.0
2014-01-15 13:50:00,83.56,83.57,83.53,83.56,5200.0,56.6532,56.66,56.6328,56.6532,5200.0
2014-01-15 14:00:00,83.52,83.57,83.52,83.57,1800.0,56.6261,56.66,56.6261,56.66,1800.0
2014-01-15 14:10:00,83.57,83.59,83.53,83.55,11100.0,56.66,56.6735,56.6328,56.6464,11100.0
2014-01-15 14:20:00,83.53,83.56,83.53,83.55,2600.0,56.6328,56.6532,56.6328,56.6464,2600.0
2014-01-15 14:30:00,83.59,83.6,83.55,83.57,3000.0,56.6735,56.6803,56.6464,56.66,3000.0
2014-01-15 14:40:00,83.59,83.62,83.57,83.6,8200.0,56.6735,56.6939,56.66,56.6803,8200.0
2014-01-15 14:50:00,83.63,83.63,83.58,83.59,22700.0,56.7006,56.7006,56.6667,56.6735,22700.0
2014-01-15 15:00:00,83.63,83.63,83.58,83.61,3900.0,56.7006,56.7006,56.6667,56.6871,3900.0
2014-01-15 15:10:00,83.59,83.63,83.58,83.6,4800.0,56.6735,56.7006,56.6667,56.6803,4800.0
2014-01-15 15:20:00,83.6,83.61,83.58,83.59,2300.0,56.6803,56.6871,56.6667,56.6735,2300.0
2014-01-15 15:30:00,83.61,83.63,83.6,83.62,3000.0,56.6871,56.7006,56.6803,56.6939,3000.0
2014-01-15 15:40:00,83.59,83.64,83.59,83.6,4000.0,56.6735,56.7074,56.6735,56.6803,4000.0
2014-01-15 15:50:00,83.61,83.62,83.58,83.6,6400.0,56.6871,56.6939,56.6667,56.6803,6400.0
2014-01-16 09:30:00,83.63,83.81,83.63,83.81,6600.0,56.7006,56.8227,56.7006,56.8227,6600.0
2014-01-16 09:40:00,83.79,83.81,83.66,83.8,3400.0,56.8091,56.8227,56.721,56.8159,3400.0
2014-01-16 09:50:00,83.81,83.81,83.66,83.76,7800.0,56.8227,56.8227,56.721,56.7888,7800.0
2014-01-16 10:00:00,83.77,83.85,83.77,83.82,2800.0,56.7956,56.8498,56.7956,56.8295,2800.0
2014-01-16 10:10:00,83.83,83.85,83.75,83.75,2400.0,56.8362,56.8498,56.782,56.782,2400.0
2014-01-16 10:20:00,83.75,83.83,83.75,83.83,800.0,56.782,56.8362,56.782,56.8362,800.0
2014-01-16 10:30:00,83.82,83.83,83.75,83.8,10200.0,56.8295,56.8362,56.782,56.8159,10200.0
2014-01-16 10:40:00,83.79,83.8,83.77,83.8,1800.0,56.8091,56.8159,56.7956,56.8159,1800.0
2014-01-16 10:50:00,83.8,83.8,83.79,83.8,400.0,56.8159,56.8159,56.8091,56.8159,400.0
2014-01-16 11:00:00,83.77,83.8,83.77,83.8,1500.0,56.7956,56.8159,56.7956,56.8159,1500.0
2014-01-16 11:10:00,83.8,83.8,83.8,83.8,400.0,56.8159,56.8159,56.8159,56.8159,400.0
2014-01-16 11:20:00,83.78,83.81,83.78,83.81,2900.0,56.8023,56.8227,56.8023,56.8227,2900.0
2014-01-16 11:30:00,83.81,83.85,83.79,83.82,19000.0,56.8227,56.8498,56.8091,56.8295,19000.0
2014-01-16 11:40:00,83.83,83.85,83.81,83.83,1700.0,56.8362,56.8498,56.8227,56.8362,1700.0
2014-01-16 11:50:00,83.83,83.83,83.79,83.83,4600.0,56.8362,56.8362,56.8091,56.8362,4600.0
2014-01-16 12:00:00,83.83,83.83,83.78,83.79,2600.0,56.8362,56.8362,56.8023,56.8091,2600.0
2014-01-16 12:10:00,83.82,83.82,83.77,83.81,2000.0,56.8295,56.8295,56.7956,56.8227,2000.0
2014-01-16 12:20:00,83.77,83.8,83.77,83.79,13300.0,56.7956,56.8159,56.7956,56.8091,13300.0
2014-01-16 12:30:00,83.78,83.79,83.77,83.77,2000.0,56.8023,56.8091,56.7956,56.7956,2000.0
2014-01-16 12:40:00,83.8,83.8,83.77,83.77,1600.0,56.8159,56.8159,56.7956,56.7956,1600.0
2014-01-16 12:50:00,83.8,83.8,83.77,83.77,400.0,56.8159,56.8159,56.7956,56.7956,400.0
2014-01-16 13:00:00,83.77,83.8,83.77,83.8,500.0,56.7956,56.8159,56.7956,56.8159,500.0
2014-01-16 13:10:00,83.8,83.8,83.77,83.77,3100.0,56.8159,56.8159,56.7956,56.7956,3100.0
2014-01-16 13:20:00,83.77,83.79,83.77,83.78,3500.0,56.7956,56.8091,56.7956,56.8023,3500.0
2014-01-16 13:30:00,83.79,83.8,83.77,83.77,1200.0,56.8091,56.8159,56.7956,56.7956,1200.0
2014-01-16 13:40:00,83.77,83.78,83.73,83.76,4300.0,56.7956,56.8023,56.7684,56.7888,4300.0
2014-01-16 13:50:00,83.76,83.78,83.74,83.78,600.0,56.7888,56.8023,56.7752,56.8023,600.0
2014-01-16 14:00:00,83.81,83.81,83.78,83.78,7800.0,56.8227,56.8227,56.8023,56.8023,7800.0
2014-01-16 14:10:00,83.78,83.81,83.78,83.78,5300.0,56.8023,56.8227,56.8023,56.8023,5300.0
2014-01-16 14:20:00,83.78,83.79,83.76,83.76,4600.0,56.8023,56.8091,56.7888,56.7888,4600.0
2014-01-16 14:30:00,83.8,83.8,83.76,83.78,5900.0,56.8159,56.8159,56.7888,56.8023,5900.0
2014-01-16 14:40:00,83.77,83.79,83.77,83.77,5000.0,56.7956,56.8091,56.7956,56.7956,5000.0
2014-01-16 14:50:00,83.77,83.78,83.77,83.77,2500.0,56.7956,56.8023,56.7956,56.7956,2500.0
2014-01-16 15:00:00,83.79,83.79,83.77,83.77,2600.0,56.8091,56.8091,56.7956,56.7956,2600.0
2014-01-16 15:10:00,83.79,83.79,83.77,83.77,4700.0,56.8091,56.8091,56.7956,56.7956,4700.0
2014-01-16 15:20:00,83.78,83.81,83.77,83.81,13900.0,56.8023,56.8227,56.7956,56.8227,13900.0
2014-01-16 15:30:00,83.79,83.8,83.77,83.77,900.0,56.8091,56.8159,56.7956,56.7956,900.0
2014-01-16 15:40:00,83.81,83.81,83.78,83.81,2000.0,56.8227,56.8227,56.8023,56.8227,2000.0
2014-01-16 15:50:00,83.8,83.81,83.76,83.81,44500.0,56.8159,56.8227,56.7888,56.8227,44500.0
2014-01-17 09:30:00,83.83,83.88,83.8,83.81,4300.0,56.8362,56.8701,56.8159,56.8227,4300.0
2014-01-17 09:40:00,83.85,83.85,83.75,83.78,2700.0,56.8498,56.8498,56.782,56.8023,2700.0
2014-01-17 09:50:00,83.76,83.76,83.73,83.74,9400.0,56.7888,56.7888,56.7684,56.7752,9400.0
2014-01-17 10:00:00,83.75,83.75,83.7,83.71,4200.0,56.782,56.782,56.7481,56.7549,4200.0
2014-01-17 10:10:00,83.74,83.79,83.7,83.73,900.0,56.7752,56.8091,56.7481,56.7684,900.0
2014-01-17 10:20:00,83.75,83.79,83.74,83.74,1700.0,56.782,56.8091,56.7752,56.7752,1700.0
2014-01-17 10:30:00,83.76,83.79,83.75,83.76,1900.0,56.7888,56.8091,56.782,56.7888,1900.0
2014-01-17 10:40:00,83.75,83.78,83.75,83.76,1300.0,56.782,56.8023,56.782,56.7888,1300.0
2014-01-17 10:50:00,83.75,83.79,83.75,83.78,1100.0,56.782,56.8091,56.782,56.8023,1100.0
2014-01-17 11:00:00,83.78,83.79,83.77,83.78,2100.0,56.8023,56.8091,56.7956,56.8023,2100.0
2014-01-17 11:10:00,83.78,83.78,83.77,83.77,1800.0,56.8023,56.8023,56.7956,56.7956,1800.0
2014-01-17 11:20:00,83.78,83.79,83.77,83.78,16400.0,56.8023,56.8091,56.7956,56.8023,16400.0
2014-01-17 11:30:00,83.78,83.79,83.76,83.77,3000.0,56.8023,56.8091,56.7888,56.7956,3000.0
2014-01-17 11:40:00,83.78,83.78,83.75,83.75,7400.0,56.8023,56.8023,56.782,56.782,7400.0
2014-01-17 11:50:00,83.76,83.79,83.75,83.77,4000.0,56.7888,56.8091,56.782,56.7956,4000.0
2014-01-17 12:00:00,83.78,83.79,83.78,83.79,500.0,56.8023,56.8091,56.8023,56.8091,500.0
2014-01-17 12:10:00,83.78,83.8,83.78,83.8,12200.0,56.8023,56.8159,56.8023,56.8159,12200.0
2014-01-17 12:20:00,83.81,83.82,83.79,83.81,7800.0,56.8227,56.8295,56.8091,56.8227,7800.0
2014-01-17 12:30:00,83.81,83.83,83.79,83.79,4900.0,56.8227,56.8362,56.8091,56.8091,4900.0
2014-01-17 12:40:00,83.79,83.82,83.79,83.79,2900.0,56.8091,56.8295,56.8091,56.8091,2900.0
2014-01-17 12:50:00,83.8,83.82,83.8,83.82,300.0,56.8159,56.8295,56.8159,56.8295,300.0
2014-01-17 13:00:00,83.82,83.82,83.82,83.82,300.0,56.8295,56.8295,56.8295,56.8295,300.0
2014-01-17 13:10:00,83.8,83.83,83.79,83.81,8300.0,56.8159,56.8362,56.8091,56.8227,8300.0
2014-01-17 13:20:00,83.8,83.81,83.8,83.81,300.0,56.8159,56.8227,56.8159,56.8227,300.0
2014-01-17 13:30:00,83.81,83.81,83.79,83.79,2200.0,56.8227,56.8227,56.8091,56.8091,2200.0
2014-01-17 13:40:00,83.79,83.79,83.79,83.79,400.0,56.8091,56.8091,56.8091,56.8091,400.0
2014-01-17 13:50:00,83.79,83.82,83.79,83.81,1000.0,56.8091,56.8295,56.8091,56.8227,1000.0
2014-01-17 14:00:00,83.79,83.82,83.79,83.82,700.0,56.8091,56.8295,56.8091,56.8295,700.0
2014-01-17 14:10:00,83.82,83.82,83.79,83.82,10500.0,56.8295,56.8295,56.8091,56.8295,10500.0
2014-01-17 14:20:00,83.79,83.82,83.79,83.82,900.0,56.8091,56.8295,56.8091,56.8295,900.0
2014-01-17 14:30:00,83.79,83.82,83.79,83.81,5600.0,56.8091,56.8295,56.8091,56.8227,5600.0
2014-01-17 14:40:00,83.81,83.82,83.79,83.82,5900.0,56.8227,56.8295,56.8091,56.8295,5900.0
2014-01-17 14:50:00,83.8,83.81,83.79,83.79,1700.0,56.8159,56.8227,56.8091,56.8091,1700.0
2014-01-17 15:00:00,83.82,83.82,83.79,83.82,5400.0,56.8295,56.8295,56.8091,56.8295,5400.0
2014-01-17 15:10:00,83.8,83.82,83.8,83.82,1000.0,56.8159,56.8295,56.8159,56.8295,1000.0
2014-01-17 15:20:00,83.82,83.82,83.8,83.81,7000.0,56.8295,56.8295,56.8159,56.8227,7000.0
2014-01-17 15:30:00,83.81,83.82,83.81,83.82,300.0,56.8227,56.8295,56.8227,56.8295,300.0
2014-01-17 15:40:00,83.82,83.9,83.81,83.86,18800.0,56.8295,56.8837,56.8227,56.8566,18800.0
2014-01-17 15:50:00,83.87,83.92,83.86,83.9,18400.0,56.8634,56.8973,56.8566,56.8837,18400.0
2014-01-21 09:30:00,83.92,83.92,83.78,83.92,10700.0,56.8973,56.8973,56.8023,56.8973,10700.0
2014-01-21 09:40:00,83.92,83.92,83.81,83.91,2300.0,56.8973,56.8973,56.8227,56.8905,2300.0
2014-01-21 09:50:00,83.84,83.94,83.81,83.94,4900.0,56.843,56.9108,56.8227,56.9108,4900.0
2014-01-21 10:00:00,83.88,83.92,83.85,83.85,3300.0,56.8701,56.8973,56.8498,56.8498,3300.0
2014-01-21 10:10:00,83.92,83.92,83.85,83.85,1400.0,56.8973,56.8973,56.8498,56.8498,1400.0
2014-01-21 10:20:00,83.92,83.94,83.88,83.88,900.0,56.8973,56.9108,56.8701,56.8701,900.0
2014-01-21 10:30:00,83.93,83.96,83.92,83.96,9100.0,56.904,56.9244,56.8973,56.9244,9100.0
2014-01-21 10:40:00,83.96,83.96,83.9,83.9,2600.0,56.9244,56.9244,56.8837,56.8837,2600.0
2014-01-21 10:50:00,83.93,83.94,83.93,83.94,700.0,56.904,56.9108,56.904,56.9108,700.0
2014-01-21 11:00:00,83.93,83.94,83.88,83.89,7000.0,56.904,56.9108,56.8701,56.8769,7000.0
2014-01-21 11:10:00,83.89,83.94,83.88,83.94,9600.0,56.8769,56.9108,56.8701,56.9108,9600.0
2014-01-21 11:20:00,83.92,83.95,83.92,83.92,3900.0,56.8973,56.9176,56.8973,56.8973,3900.0
2014-01-21 11:30:00,83.9,83.95,83.86,83.94,4800.0,56.8837,56.9176,56.8566,56.9108,4800.0
2014-01-21 11:40:00,83.9,83.95,83.87,83.95,600.0,56.8837,56.9176,56.8634,56.9176,600.0
2014-01-21 11:50:00,83.94,83.94,83.87,83.9,900.0,56.9108,56.9108,56.8634,56.8837,900.0
2014-01-21 12:00:00,83.88,83.9,83.87,83.89,3600.0,56.8701,56.8837,56.8634,56.8769,3600.0
2014-01-21 12:10:00,83.9,83.97,83.89,83.94,2900.0,56.8837,56.9312,56.8769,56.9108,2900.0
2014-01-21 12:20:00,83.94,83.95,83.91,83.95,3000.0,56.9108,56.9176,56.8905,56.9176,3000.0
2014-01-21 12:30:00,83.95,83.96,83.94,83.96,4500.0,56.9176,56.9244,56.9108,56.9244,4500.0
2014-01-21 12:40:00,83.94,83.96,83.91,83.96,5700.0,56.9108,56.9244,56.8905,56.9244,5700.0
2014-01-21 12:50:00,83.93,83.98,83.92,83.98,500.0,56.904,56.9379,56.8973,56.9379,500.0
2014-01-21 13:00:00,83.94,83.98,83.93,83.96,3600.0,56.9108,56.9379,56.904,56.9244,3600.0
2014-01-21 13:10:00,83.97,83.97,83.96,83.96,1800.0,56.9312,56.9312,56.9244,56.9244,1800.0
2014-01-21 13:20:00,83.96,83.96,83.94,83.95,1100.0,56.9244,56.9244,56.9108,56.9176,1100.0
2014-01-21 13:30:00,83.96,83.96,83.96,83.96,4300.0,56.9244,56.9244,56.9244,56.9244,4300.0
2014-01-21 13:40:00,83.95,83.95,83.94,83.94,2900.0,56.9176,56.9176,56.9108,56.9108,2900.0
2014-01-21 13:50:00,83.94,83.96,83.94,83.96,1400.0,56.9108,56.9244,56.9108,56.9244,1400.0
2014-01-21 14:00:00,83.96,83.97,83.94,83.95,3500.0,56.9244,56.9312,56.9108,56.9176,3500.0
2014-01-21 14:10:00,83.96,83.96,83.95,83.95,700.0,56.9244,56.9244,56.9176,56.9176,700.0
2014-01-21 14:20:00,83.96,83.96,83.94,83.94,7300.0,56.9244,56.9244,56.9108,56.9108,7300.0
2014-01-21 14:30:00,83.95,83.98,83.95,83.96,11400.0,56.9176,56.9379,56.9176,56.9244,11400.0
2014-01-21 14:40:00,83.98,83.98,83.96,83.96,1400.0,56.9379,56.9379,56.9244,56.9244,1400.0
2014-01-21 14:50:00,83.96,83.96,83.94,83.94,6300.0,56.9244,56.9244,56.9108,56.9108,6300.0
2014-01-21 15:00:00,83.94,83.95,83.88,83.93,18700.0,56.9108,56.9176,56.8701,56.904,18700.0
2014-01-21 15:10:00,83.91,83.95,83.9,83.95,1600.0,56.8905,56.9176,56.8837,56.9176,1600.0
2014-01-21 15:20:00,83.92,83.94,83.86,83.86,12700.0,56.8973,56.9108,56.8566,56.8566,12700.0
2014-01-21 15:30:00,83.88,83.9,83.86,83.86,1700.0,56.8701,56.8837,56.8566,56.8566,1700.0
2014-01-21 15:40:00,83.86,83.9,83.86,83.9,4200.0,56.8566,56.8837,56.8566,56.8837,4200.0
2014-01-21 15:50:00,83.89,83.9,83.86,83.9,4500.0,56.8769,56.8837,56.8566,56.8837,4500.0
2014-01-22 09:30:00,83.83,83.83,83.75,83.77,6300.0,56.8362,56.8362,56.782,56.7956,6300.0
2014-01-22 09:40:00,83.78,83.81,83.78,83.8,800.0,56.8023,56.8227,56.8023,56.8159,800.0
2014-01-22 09:50:00,83.83,83.83,83.75,83.75,500.0,56.8362,56.8362,56.782,56.782,500.0
2014-01-22 10:00:00,83.83,83.85,83.82,83.82,1200.0,56.8362,56.8498,56.8295,56.8295,1200.0
2014-01-22 10:10:00,83.85,83.85,83.85,83.85,200.0,56.8498,56.8498,56.8498,56.8498,200.0
2014-01-22 10:20:00,83.85,83.87,83.84,83.85,5000.0,56.8498,56.8634,56.843,56.8498,5000.0
2014-01-22 10:30:00,83.85,83.85,83.81,83.81,5800.0,56.8498,56.8498,56.8227,56.8227,5800.0
2014-01-22 10:40:00,83.8,83.83,83.78,83.83,1500.0,56.8159,56.8362,56.8023,56.8362,1500.0
2014-01-22 10:50:00,83.79,83.83,83.79,83.83,2400.0,56.8091,56.8362,56.8091,56.8362,2400.0
2014-01-22 11:00:00,83.83,83.83,83.79,83.8,1000.0,56.8362,56.8362,56.8091,56.8159,1000.0
2014-01-22 11:10:00,83.83,83.86,83.8,83.86,1100.0,56.8362,56.8566,56.8159,56.8566,1100.0
2014-01-22 11:20:00,83.85,83.88,83.81,83.82,2200.0,56.8498,56.8701,56.8227,56.8295,2200.0
2014-01-22 11:30:00,83.82,83.88,83.82,83.88,500.0,56.8295,56.8701,56.8295,56.8701,500.0
2014-01-22 11:40:00,83.86,83.88,83.84,83.84,2400.0,56.8566,56.8701,56.843,56.843,2400.0
2014-01-22 11:50:00,83.85,83.85,83.8,83.8,4000.0,56.8498,56.8498,56.8159,56.8159,4000.0
2014-01-22 12:00:00,83.79,83.81,83.76,83.76,2900.0,56.8091,56.8227,56.7888,56.7888,2900.0
2014-01-22 12:10:00,83.79,83.79,83.76,83.76,5600.0,56.8091,56.8091,56.7888,56.7888,5600.0
2014-01-22 12:20:00,83.75,83.76,83.74,83.76,3800.0,56.782,56.7888,56.7752,56.7888,3800.0
2014-01-22 12:30:00,83.74,83.77,83.72,83.77,12600.0,56.7752,56.7956,56.7617,56.7956,12600.0
2014-01-22 12:40:00,83.74,83.76,83.72,83.72,6900.0,56.7752,56.7888,56.7617,56.7617,6900.0
2014-01-22 12:50:00,83.77,83.78,83.73,83.73,2500.0,56.7956,56.8023,56.7684,56.7684,2500.0
2014-01-22 13:00:00,83.73,83.78,83.73,83.78,1300.0,56.7684,56.8023,56.7684,56.8023,1300.0
2014-01-22 13:10:00,83.74,83.74,83.74,83.74,200.0,56.7752,56.7752,56.7752,56.7752,200.0
2014-01-22 13:20:00,83.72,83.73,83.72,83.73,400.0,56.7617,56.7684,56.7617,56.7684,400.0
2014-01-22 13:30:00,83.72,83.75,83.72,83.75,800.0,56.7617,56.782,56.7617,56.782,800.0
2014-01-22 13:40:00,83.73,83.78,83.72,83.78,7900.0,56.7684,56.8023,56.7617,56.8023,7900.0
2014-01-22 13:50:00,83.77,83.78,83.75,83.78,900.0,56.7956,56.8023,56.782,56.8023,900.0
2014-01-22 14:00:00,83.73,83.74,83.73,83.74,1100.0,56.7684,56.7752,56.7684,56.7752,1100.0
2014-01-22 14:10:00,83.73,83.76,83.73,83.73,700.0,56.7684,56.7888,56.7684,56.7684,700.0
2014-01-22 14:20:00,83.76,83.77,83.72,83.73,4400.0,56.7888,56.7956,56.7617,56.7684,4400.0
2014-01-22 14:30:00,83.73,83.75,83.72,83.72,3000.0,56.7684,56.782,56.7617,56.7617,3000.0
2014-01-22 14:40:00,83.74,83.75,83.72,83.72,3200.0,56.7752,56.782,56.7617,56.7617,3200.0
2014-01-22 14:50:00,83.74,83.74,83.7,83.72,1400.0,56.7752,56.7752,56.7481,56.7617,1400.0
2014-01-22 15:00:00,83.7,83.72,83.7,83.7,4200.0,56.7481,56.7617,56.7481,56.7481,4200.0
2014-01-22 15:10:00,83.73,83.73,83.69,83.72,4800.0,56.7684,56.7684,56.7413,56.7617,4800.0
2014-01-22 15:20:00,83.7,83.74,83.69,83.74,10700.0,56.7481,56.7752,56.7413,56.7752,10700.0
2014-01-22 15:30:00,83.73,83.76,83.73,83.74,1300.0,56.7684,56.7888,56.7684,56.7752,1300.0
2014-01-22 15:40:00,83.73,83.75,83.73,83.75,500.0,56.7684,56.782,56.7684,56.782,500.0
2014-01-22 15:50:00,83.74,83.75,83.72,83.72,5200.0,56.7752,56.782,56.7617,56.7617,5200.0
2014-01-23 09:30:00,84.0,84.0,83.81,83.97,19600.0,56.9515,56.9515,56.8227,56.9312,19600.0
2014-01-23 09:40:00,83.9,83.91,83.9,83.91,300.0,56.8837,56.8905,56.8837,56.8905,300.0
2014-01-23 09:50:00,83.91,83.97,83.88,83.97,1500.0,56.8905,56.9312,56.8701,56.9312,1500.0
2014-01-23 10:00:00,83.92,83.98,83.88,83.92,2700.0,56.8973,56.9379,56.8701,56.8973,2700.0
2014-01-23 10:10:00,83.97,83.98,83.9,83.95,3700.0,56.9312,56.9379,56.8837,56.9176,3700.0
2014-01-23 10:20:00,83.9,83.98,83.9,83.98,16300.0,56.8837,56.9379,56.8837,56.9379,16300.0
2014-01-23 10:30:00,83.91,83.98,83.9,83.93,28700.0,56.8905,56.9379,56.8837,56.904,28700.0
2014-01-23 10:40:00,83.91,83.96,83.9,83.94,41300.0,56.8905,56.9244,56.8837,56.9108,41300.0
2014-01-23 10:50:00,83.91,83.94,83.91,83.92,1700.0,56.8905,56.9108,56.8905,56.8973,1700.0
2014-01-23 11:00:00,83.92,83.94,83.92,83.94,800.0,56.8973,56.9108,56.8973,56.9108,800.0
2014-01-23 11:10:00,83.95,83.95,83.91,83.91,7900.0,56.9176,56.9176,56.8905,56.8905,7900.0
2014-01-23 11:20:00,83.93,83.98,83.93,83.98,6100.0,56.904,56.9379,56.904,56.9379,6100.0
2014-01-23 11:30:00,83.93,83.93,83.92,83.92,3200.0,56.904,56.904,56.8973,56.8973,3200.0
2014-01-23 11:40:00,83.91,83.94,83.91,83.94,300.0,56.8905,56.9108,56.8905,56.9108,300.0
2014-01-23 11:50:00,83.93,83.97,83.9,83.97,13100.0,56.904,56.9312,56.8837,56.9312,13100.0
2014-01-23 12:00:00,83.96,83.97,83.91,83.93,7800.0,56.9244,56.9312,56.8905,56.904,7800.0
2014-01-23 12:10:00,83.94,83.96,83.92,83.95,1800.0,56.9108,56.9244,56.8973,56.9176,1800.0
2014-01-23 12:20:00,83.93,83.97,83.93,83.97,4100.0,56.904,56.9312,56.904,56.9312,4100.0
2014-01-23 12:30:00,83.96,84.0,83.96,83.97,9000.0,56.9244,56.9515,56.9244,56.9312,9000.0
2014-01-23 12:40:00,83.99,84.0,83.98,83.98,1400.0,56.9447,56.9515,56.9379,56.9379,1400.0
2014-01-23 12:50:00,83.98,84.0,83.98,84.0,500.0,56.9379,56.9515,56.9379,56.9515,500.0
2014-01-23 13:00:00,83.96,83.99,83.96,83.99,1700.0,56.9244,56.9447,56.9244,56.9447,1700.0
2014-01-23 13:10:00,83.97,83.97,83.97,83.97,200.0,56.9312,56.9312,56.9312,56.9312,200.0
2014-01-23 13:20:00,83.99,84.04,83.99,84.01,17300.0,56.9447,56.9786,56.9447,56.9583,17300.0
2014-01-23 13:30:00,84.02,84.05,83.99,84.05,6100.0,56.9651,56.9854,56.9447,56.9854,6100.0
2014-01-23 13:40:00,84.08,84.08,84.05,84.08,3300.0,57.0057,57.0057,56.9854,57.0057,3300.0
2014-01-23 13:50:00,84.07,84.08,84.07,84.07,3400.0,56.999,57.0057,56.999,56.999,3400.0
2014-01-23 14:00:00,84.08,84.15,84.06,84.06,5700.0,57.0057,57.0532,56.9922,56.9922,5700.0
2014-01-23 14:10:00,84.1,84.12,84.04,84.04,3400.0,57.0193,57.0329,56.9786,56.9786,3400.0
2014-01-23 14:20:00,84.06,84.23,84.01,84.17,7200.0,56.9922,57.1074,56.9583,57.0668,7200.0
2014-01-23 14:30:00,84.13,84.13,84.05,84.05,300.0,57.0396,57.0396,56.9854,56.9854,300.0
2014-01-23 14:40:00,84.12,84.12,84.01,84.06,7100.0,57.0329,57.0329,56.9583,56.9922,7100.0
2014-01-23 14:50:00,84.1,84.14,84.05,84.12,13700.0,57.0193,57.0464,56.9854,57.0329,13700.0
2014-01-23 15:00:00,84.05,84.13,84.03,84.05,6300.0,56.9854,57.0396,56.9718,56.9854,6300.0
2014-01-23 15:10:00,84.03,84.07,84.03,84.07,1400.0,56.9718,56.999,56.9718,56.999,1400.0
2014-01-23 15:20:00,84.03,84.07,84.0,84.02,5000.0,56.9718,56.999,56.9515,56.9651,5000.0
2014-01-23 15:30:00,84.02,84.04,84.0,84.04,1300.0,56.9651,56.9786,56.9515,56.9786,1300.0
2014-01-23 15:40:00,84.04,84.06,84.04,84.06,2200.0,56.9786,56.9922,56.9786,56.9922,2200.0
2014-01-23 15:50:00,84.0,84.01,83.93,83.93,9300.0,56.9515,56.9583,56.904,56.904,9300.0
2014-01-24 09:30:00,84.14,84.17,84.02,84.03,6300.0,57.0464,57.0668,56.9651,56.9718,6300.0
2014-01-24 09:40:00,84.1,84.2,84.07,84.19,7700.0,57.0193,57.0871,56.999,57.0803,7700.0
2014-01-24 09:50:00,84.15,84.15,84.09,84.09,2600.0,57.0532,57.0532,57.0125,57.0125,2600.0
2014-01-24 10:00:00,84.15,84.15,84.05,84.12,1700.0,57.0532,57.0532,56.9854,57.0329,1700.0
2014-01-24 10:10:00,84.09,84.12,84.08,84.1,600.0,57.0125,57.0329,57.0057,57.0193,600.0
2014-01-24 10:20:00,84.11,84.14,84.05,84.05,7300.0,57.0261,57.0464,56.9854,56.9854,7300.0
2014-01-24 10:30:00,84.04,84.13,84.04,84.04,2200.0,56.9786,57.0396,56.9786,56.9786,2200.0
2014-01-24 10:40:00,84.04,84.09,84.04,84.09,1800.0,56.9786,57.0125,56.9786,57.0125,1800.0
2014-01-24 10:50:00,84.07,84.1,84.04,84.07,4000.0,56.999,57.0193,56.9786,56.999,4000.0
2014-01-24 11:00:00,84.07,84.09,84.07,84.08,1000.0,56.999,57.0125,56.999,57.0057,1000.0
2014-01-24 11:10:00,84.09,84.09,84.08,84.08,2800.0,57.0125,57.0125,57.0057,57.0057,2800.0
2014-01-24 11:20:00,84.08,84.09,84.07,84.09,6400.0,57.0057,57.0125,56.999,57.0125,6400.0
2014-01-24 11:30:00,84.08,84.14,84.07,84.09,38400.0,57.0057,57.0464,56.999,57.0125,38400.0
2014-01-24 11:40:00,84.07,84.07,84.05,84.07,1100.0,56.999,56.999,56.9854,56.999,1100.0
2014-01-24 11:50:00,84.14,84.14,84.03,84.03,1300.0,57.0464,57.0464,56.9718,56.9718,1300.0
2014-01-24 12:00:00,84.1,84.1,84.02,84.05,1100.0,57.0193,57.0193,56.9651,56.9854,1100.0
2014-01-24 12:10:00,84.03,84.04,83.94,83.95,6800.0,56.9718,56.9786,56.9108,56.9176,6800.0
2014-01-24 12:20:00,83.95,83.95,83.95,83.95,200.0,56.9176,56.9176,56.9176,56.9176,200.0
2014-01-24 12:30:00,83.96,84.0,83.95,83.96,2000.0,56.9244,56.9515,56.9176,56.9244,2000.0
2014-01-24 12:40:00,83.96,84.0,83.94,83.94,10600.0,56.9244,56.9515,56.9108,56.9108,10600.0
2014-01-24 12:50:00,83.94,83.98,83.93,83.93,900.0,56.9108,56.9379,56.904,56.904,900.0
2014-01-24 13:00:00,83.94,83.96,83.93,83.94,2300.0,56.9108,56.9244,56.904,56.9108,2300.0
2014-01-24 13:10:00,83.94,83.98,83.9,83.9,1300.0,56.9108,56.9379,56.8837,56.8837,1300.0
2014-01-24 13:20:00,83.96,83.96,83.9,83.92,1900.0,56.9244,56.9244,56.8837,56.8973,1900.0
2014-01-24 13:30:00,83.91,83.91,83.86,83.87,1100.0,56.8905,56.8905,56.8566,56.8634,1100.0
2014-01-24 13:40:00,83.93,83.93,83.88,83.88,200.0,56.904,56.904,56.8701,56.8701,200.0
2014-01-24 13:50:00,83.83,83.92,83.83,83.84,7900.0,56.8362,56.8973,56.8362,56.843,7900.0
2014-01-24 14:00:00,83.9,83.92,83.89,83.89,2200.0,56.8837,56.8973,56.8769,56.8769,2200.0
2014-01-24 14:10:00,83.91,83.99,83.9,83.9,1700.0,56.8905,56.9447,56.8837,56.8837,1700.0
2014-01-24 14:20:00,83.94,83.97,83.92,83.92,900.0,56.9108,56.9312,56.8973,56.8973,900.0
2014-01-24 14:30:00,83.92,83.95,83.92,83.95,3800.0,56.8973,56.9176,56.8973,56.9176,3800.0
2014-01-24 14:40:00,83.92,83.97,83.92,83.93,3100.0,56.8973,56.9312,56.8973,56.904,3100.0
2014-01-24 14:50:00,83.99,83.99,83.88,83.9,11300.0,56.9447,56.9447,56.8701,56.8837,11300.0
2014-01-24 15:00:00,83.89,83.9,83.88,83.9,45700.0,56.8769,56.8837,56.8701,56.8837,45700.0
2014-01-24 15:10:00,83.89,83.9,83.89,83.9,18100.0,56.8769,56.8837,56.8769,56.8837,18100.0
2014-01-24 15:20:00,83.9,83.9,83.89,83.9,24800.0,56.8837,56.8837,56.8769,56.8837,24800.0
2014-01-24 15:30:00,83.89,83.9,83.87,83.87,15100.0,56.8769,56.8837,56.8634,56.8634,15100.0
2014-01-24 15:40:00,83.88,83.89,83.88,83.89,2400.0,56.8701,56.8769,56.8701,56.8769,2400.0
2014-01-24 15:50:00,83.89,83.9,83.87,83.88,8300.0,56.8769,56.8837,56.8634,56.8701,8300.0
2014-01-27 09:30:00,83.98,83.98,83.87,83.97,12000.0,56.9379,56.9379,56.8634,56.9312,12000.0
2014-01-27 09:40:00,83.94,83.95,83.91,83.91,2000.0,56.9108,56.9176,56.8905,56.8905,2000.0
2014-01-27 09:50:00,83.93,83.93,83.93,83.93,500.0,56.904,56.904,56.904,56.904,500.0
2014-01-27 10:00:00,83.94,83.95,83.91,83.92,5800.0,56.9108,56.9176,56.8905,56.8973,5800.0
2014-01-27 10:10:00,83.92,83.94,83.9,83.94,16000.0,56.8973,56.9108,56.8837,56.9108,16000.0
2014-01-27 10:20:00,83.99,84.0,83.95,83.97,3100.0,56.9447,56.9515,56.9176,56.9312,3100.0
2014-01-27 10:30:00,83.97,83.98,83.95,83.98,9700.0,56.9312,56.9379,56.9176,56.9379,9700.0
2014-01-27 10:40:00,83.91,83.96,83.89,83.95,1300.0,56.8905,56.9244,56.8769,56.9176,1300.0
2014-01-27 10:50:00,83.95,83.95,83.9,83.92,7000.0,56.9176,56.9176,56.8837,56.8973,7000.0
2014-01-27 11:00:00,83.94,83.94,83.89,83.91,1900.0,56.9108,56.9108,56.8769,56.8905,1900.0
2014-01-27 11:10:00,83.89,83.93,83.88,83.89,5100.0,56.8769,56.904,56.8701,56.8769,5100.0
2014-01-27 11:20:00,83.89,83.92,83.83,83.83,2400.0,56.8769,56.8973,56.8362,56.8362,2400.0
2014-01-27 11:30:00,83.84,83.94,83.84,83.94,1700.0,56.843,56.9108,56.843,56.9108,1700.0
2014-01-27 11:40:00,83.89,83.94,83.89,83.9,900.0,56.8769,56.9108,56.8769,56.8837,900.0
2014-01-27 11:50:00,83.9,83.94,83.88,83.91,5500.0,56.8837,56.9108,56.8701,56.8905,5500.0
2014-01-27 12:00:00,83.95,83.97,83.89,83.97,1500.0,56.9176,56.9312,56.8769,56.9312,1500.0
2014-01-27 12:10:00,83.89,83.97,83.88,83.9,5400.0,56.8769,56.9312,56.8701,56.8837,5400.0
2014-01-27 12:20:00,83.9,83.95,83.86,83.87,6700.0,56.8837,56.9176,56.8566,56.8634,6700.0
2014-01-27 12:30:00,83.93,83.93,83.85,83.86,3600.0,56.904,56.904,56.8498,56.8566,3600.0
2014-01-27 12:40:00,83.91,83.91,83.83,83.83,2300.0,56.8905,56.8905,56.8362,56.8362,2300.0
2014-01-27 12:50:00,83.89,83.9,83.83,83.83,3400.0,56.8769,56.8837,56.8362,56.8362,3400.0
2014-01-27 13:00:00,83.83,83.88,83.83,83.83,1800.0,56.8362,56.8701,56.8362,56.8362,1800.0
2014-01-27 13:10:00,83.86,83.86,83.83,83.86,800.0,56.8566,56.8566,56.8362,56.8566,800.0
2014-01-27 13:20:00,83.83,83.86,83.83,83.86,2100.0,56.8362,56.8566,56.8362,56.8566,2100.0
2014-01-27 13:30:00,83.86,83.87,83.83,83.83,1300.0,56.8566,56.8634,56.8362,56.8362,1300.0
2014-01-27 13:40:00,83.87,83.87,83.83,83.86,6900.0,56.8634,56.8634,56.8362,56.8566,6900.0
2014-01-27 13:50:00,83.83,83.87,83.83,83.83,1200.0,56.8362,56.8634,56.8362,56.8362,1200.0
2014-01-27 14:00:00,83.87,83.87,83.83,83.83,3800.0,56.8634,56.8634,56.8362,56.8362,3800.0
2014-01-27 14:10:00,83.84,83.85,83.77,83.85,7500.0,56.843,56.8498,56.7956,56.8498,7500.0
2014-01-27 14:20:00,83.81,83.85,83.78,83.78,2900.0,56.8227,56.8498,56.8023,56.8023,2900.0
2014-01-27 14:30:00,83.78,83.85,83.78,83.82,13000.0,56.8023,56.8498,56.8023,56.8295,13000.0
2014-01-27 14:40:00,83.77,83.82,83.76,83.81,5800.0,56.7956,56.8295,56.7888,56.8227,5800.0
2014-01-27 14:50:00,83.82,83.82,83.75,83.82,9900.0,56.8295,56.8295,56.782,56.8295,9900.0
2014-01-27 15:00:00,83.82,83.82,83.75,83.81,11100.0,56.8295,56.8295,56.782,56.8227,11100.0
2014-01-27 15:10:00,83.75,83.81,83.75,83.81,3000.0,56.782,56.8227,56.782,56.8227,3000.0
2014-01-27 15:20:00,83.81,83.81,83.76,83.8,6100.0,56.8227,56.8227,56.7888,56.8159,6100.0
2014-01-27 15:30:00,83.8,83.83,83.76,83.83,7100.0,56.8159,56.8362,56.7888,56.8362,7100.0
2014-01-27 15:40:00,83.82,83.82,83.77,83.8,1400.0,56.8295,56.8295,56.7956,56.8159,1400.0
2014-01-27 15:50:00,83.81,83.82,83.75,83.75,10200.0,56.8227,56.8295,56.782,56.782,10200.0
2014-01-28 09:30:00,83.8,83.8,83.8,83.8,4900.0,56.8159,56.8159,56.8159,56.8159,4900.0
2014-01-28 09:40:00,83.96,83.96,83.86,83.86,700.0,56.9244,56.9244,56.8566,56.8566,700.0
2014-01-28 09:50:00,83.94,83.94,83.84,83.92,3300.0,56.9108,56.9108,56.843,56.8973,3300.0
2014-01-28 10:00:00,83.84,83.93,83.79,83.86,4000.0,56.843,56.904,56.8091,56.8566,4000.0
2014-01-28 10:10:00,83.86,83.88,83.86,83.88,4700.0,56.8566,56.8701,56.8566,56.8701,4700.0
2014-01-28 10:20:00,83.9,83.93,83.9,83.92,5400.0,56.8837,56.904,56.8837,56.8973,5400.0
2014-01-28 10:30:00,83.9,83.92,83.9,83.92,7600.0,56.8837,56.8973,56.8837,56.8973,7600.0
2014-01-28 10:40:00,83.9,83.91,83.9,83.9,1000.0,56.8837,56.8905,56.8837,56.8837,1000.0
2014-01-28 10:50:00,83.9,83.95,83.89,83.91,3900.0,56.8837,56.9176,56.8769,56.8905,3900.0
2014-01-28 11:00:00,83.94,83.94,83.9,83.9,5400.0,56.9108,56.9108,56.8837,56.8837,5400.0
2014-01-28 11:10:00,83.9,83.92,83.9,83.91,5300.0,56.8837,56.8973,56.8837,56.8905,5300.0
2014-01-28 11:20:00,83.93,83.93,83.89,83.92,2600.0,56.904,56.904,56.8769,56.8973,2600.0
2014-01-28 11:30:00,83.94,83.94,83.89,83.92,3200.0,56.9108,56.9108,56.8769,56.8973,3200.0
2014-01-28 11:40:00,83.92,83.92,83.89,83.89,2600.0,56.8973,56.8973,56.8769,56.8769,2600.0
2014-01-28 11:50:00,83.91,83.91,83.91,83.91,200.0,56.8905,56.8905,56.8905,56.8905,200.0
2014-01-28 12:00:00,83.95,83.95,83.89,83.93,1100.0,56.9176,56.9176,56.8769,56.904,1100.0
2014-01-28 12:10:00,83.91,83.91,83.9,83.9,400.0,56.8905,56.8905,56.8837,56.8837,400.0
2014-01-28 12:20:00,83.89,83.94,83.89,83.94,500.0,56.8769,56.9108,56.8769,56.9108,500.0
2014-01-28 12:30:00,83.9,83.94,83.9,83.94,3100.0,56.8837,56.9108,56.8837,56.9108,3100.0
2014-01-28 12:40:00,83.94,83.96,83.91,83.96,1500.0,56.9108,56.9244,56.8905,56.9244,1500.0
2014-01-28 12:50:00,83.97,83.97,83.94,83.94,1300.0,56.9312,56.9312,56.9108,56.9108,1300.0
2014-01-28 13:00:00,83.94,83.94,83.94,83.94,0.0,56.9108,56.9108,56.9108,56.9108,0.0
2014-01-28 13:10:00,83.94,83.94,83.94,83.94,0.0,56.9108,56.9108,56.9108,56.9108,0.0
2014-01-28 13:20:00,83.94,83.94,83.92,83.94,1100.0,56.9108,56.9108,56.8973,56.9108,1100.0
2014-01-28 13:30:00,83.91,83.95,83.9,83.95,1400.0,56.8905,56.9176,56.8837,56.9176,1400.0
2014-01-28 13:40:00,83.94,83.94,83.92,83.92,1800.0,56.9108,56.9108,56.8973,56.8973,1800.0
2014-01-28 13:50:00,83.91,83.94,83.89,83.94,14400.0,56.8905,56.9108,56.8769,56.9108,14400.0
2014-01-28 14:00:00,83.9,83.94,83.9,83.94,5300.0,56.8837,56.9108,56.8837,56.9108,5300.0
2014-01-28 14:10:00,83.95,83.96,83.91,83.96,6600.0,56.9176,56.9244,56.8905,56.9244,6600.0
2014-01-28 14:20:00,83.94,83.99,83.94,83.99,2400.0,56.9108,56.9447,56.9108,56.9447,2400.0
2014-01-28 14:30:00,84.0,84.0,83.96,83.99,2300.0,56.9515,56.9515,56.9244,56.9447,2300.0
2014-01-28 14:40:00,83.99,83.99,83.96,83.96,4300.0,56.9447,56.9447,56.9244,56.9244,4300.0
2014-01-28 14:50:00,83.99,84.02,83.99,84.02,3200.0,56.9447,56.9651,56.9447,56.9651,3200.0
2014-01-28 15:00:00,84.01,84.03,83.99,84.02,5500.0,56.9583,56.9718,56.9447,56.9651,5500.0
2014-01-28 15:10:00,84.02,84.05,83.95,84.01,5100.0,56.9651,56.9854,56.9176,56.9583,5100.0
2014-01-28 15:20:00,83.95,84.01,83.95,84.0,700.0,56.9176,56.9583,56.9176,56.9515,700.0
2014-01-28 15:30:00,83.97,84.03,83.95,83.96,9000.0,56.9312,56.9718,56.9176,56.9244,9000.0
2014-01-28 15:40:00,84.02,84.02,83.96,84.0,3100.0,56.9651,56.9651,56.9244,56.9515,3100.0
2014-01-28 15:50:00,84.01,84.01,83.98,84.0,2400.0,56.9583,56.9583,56.9379,56.9515,2400.0
2014-01-29 09:30:00,84.05,84.12,84.05,84.12,8300.0,56.9854,57.0329,56.9854,57.0329,8300.0
2014-01-29 09:40:00,84.05,84.15,84.04,84.1,2500.0,56.9854,57.0532,56.9786,57.0193,2500.0
2014-01-29 09:50:00,84.1,84.1,84.1,84.1,700.0,57.0193,57.0193,57.0193,57.0193,700.0
2014-01-29 10:00:00,84.11,84.15,84.11,84.15,200.0,57.0261,57.0532,57.0261,57.0532,200.0
2014-01-29 10:10:00,84.04,84.15,84.04,84.1,2600.0,56.9786,57.0532,56.9786,57.0193,2600.0
2014-01-29 10:20:00,84.15,84.15,84.08,84.08,3800.0,57.0532,57.0532,57.0057,57.0057,3800.0
2014-01-29 10:30:00,84.13,84.14,84.08,84.08,1300.0,57.0396,57.0464,57.0057,57.0057,1300.0
2014-01-29 10:40:00,84.09,84.09,84.09,84.09,100.0,57.0125,57.0125,57.0125,57.0125,100.0
2014-01-29 10:50:00,84.12,84.12,84.08,84.08,2800.0,57.0329,57.0329,57.0057,57.0057,2800.0
2014-01-29 11:00:00,84.07,84.07,84.06,84.07,1400.0,56.999,56.999,56.9922,56.999,1400.0
2014-01-29 11:10:00,84.1,84.1,84.06,84.06,2800.0,57.0193,57.0193,56.9922,56.9922,2800.0
2014-01-29 11:20:00,84.11,84.12,84.0,84.0,800.0,57.0261,57.0329,56.9515,56.9515,800.0
2014-01-29 11:30:00,84.0,84.11,84.0,84.11,700.0,56.9515,57.0261,56.9515,57.0261,700.0
2014-01-29 11:40:00,84.05,84.12,84.05,84.08,2600.0,56.9854,57.0329,56.9854,57.0057,2600.0
2014-01-29 11:50:00,84.1,84.1,84.07,84.08,900.0,57.0193,57.0193,56.999,57.0057,900.0
2014-01-29 12:00:00,84.07,84.1,84.07,84.07,1200.0,56.999,57.0193,56.999,56.999,1200.0
2014-01-29 12:10:00,84.1,84.1,84.09,84.09,700.0,57.0193,57.0193,57.0125,57.0125,700.0
2014-01-29 12:20:00,84.07,84.09,84.07,84.09,2500.0,56.999,57.0125,56.999,57.0125,2500.0
2014-01-29 12:30:00,84.05,84.09,84.05,84.09,500.0,56.9854,57.0125,56.9854,57.0125,500.0
2014-01-29 12:40:00,84.09,84.12,84.06,84.1,1500.0,57.0125,57.0329,56.9922,57.0193,1500.0
2014-01-29 12:50:00,84.07,84.12,84.06,84.08,1300.0,56.999,57.0329,56.9922,57.0057,1300.0
2014-01-29 13:00:00,84.09,84.11,84.06,84.07,8400.0,57.0125,57.0261,56.9922,56.999,8400.0
2014-01-29 13:10:00,84.09,84.12,84.07,84.09,4200.0,57.0125,57.0329,56.999,57.0125,4200.0
2014-01-29 13:20:00,84.1,84.1,84.06,84.06,1500.0,57.0193,57.0193,56.9922,56.9922,1500.0
2014-01-29 13:30:00,84.06,84.06,84.06,84.06,0.0,56.9922,56.9922,56.9922,56.9922,0.0
2014-01-29 13:40:00,84.1,84.1,84.06,84.06,2100.0,57.0193,57.0193,56.9922,56.9922,2100.0
2014-01-29 13:50:00,84.09,84.09,84.03,84.03,1200.0,57.0125,57.0125,56.9718,56.9718,1200.0
2014-01-29 14:00:00,84.02,84.09,84.0,84.02,8000.0,56.9651,57.0125,56.9515,56.9651,8000.0
2014-01-29 14:10:00,84.07,84.07,84.01,84.05,1800.0,56.999,56.999,56.9583,56.9854,1800.0
2014-01-29 14:20:00,84.05,84.16,84.05,84.09,34400.0,56.9854,57.06,56.9854,57.0125,34400.0
2014-01-29 14:30:00,84.12,84.15,84.07,84.07,800.0,57.0329,57.0532,56.999,56.999,800.0
2014-01-29 14:40:00,84.09,84.19,84.09,84.14,3000.0,57.0125,57.0803,57.0125,57.0464,3000.0
2014-01-29 14:50:00,84.11,84.21,84.11,84.19,5000.0,57.0261,57.0939,57.0261,57.0803,5000.0
2014-01-29 15:00:00,84.24,84.24,84.18,84.18,1200.0,57.1142,57.1142,57.0735,57.0735,1200.0
2014-01-29 15:10:00,84.21,84.21,84.15,84.18,1900.0,57.0939,57.0939,57.0532,57.0735,1900.0
2014-01-29 15:20:00,84.21,84.21,84.14,84.21,1800.0,57.0939,57.0939,57.0464,57.0939,1800.0
2014-01-29 15:30:00,84.21,84.21,84.13,84.2,3600.0,57.0939,57.0939,57.0396,57.0871,3600.0
2014-01-29 15:40:00,84.21,84.21,84.16,84.21,2700.0,57.0939,57.0939,57.06,57.0939,2700.0
2014-01-29 15:50:00,84.17,84.21,84.16,84.16,1100.0,57.0668,57.0939,57.06,57.06,1100.0
2014-01-30 09:30:00,84.11,84.15,84.1,84.11,5300.0,57.0261,57.0532,57.0193,57.0261,5300.0
2014-01-30 09:40:00,84.15,84.17,84.11,84.16,5200.0,57.0532,57.0668,57.0261,57.06,5200.0
2014-01-30 09:50:00,84.11,84.12,84.08,84.1,3200.0,57.0261,57.0329,57.0057,57.0193,3200.0
2014-01-30 10:00:00,84.13,84.15,84.12,84.15,49200.0,57.0396,57.0532,57.0329,57.0532,49200.0
2014-01-30 10:10:00,84.16,84.2,84.15,84.18,6500.0,57.06,57.0871,57.0532,57.0735,6500.0
2014-01-30 10:20:00,84.15,84.18,84.15,84.17,7100.0,57.0532,57.0735,57.0532,57.0668,7100.0
2014-01-30 10:30:00,84.16,84.19,84.16,84.16,1400.0,57.06,57.0803,57.06,57.06,1400.0
2014-01-30 10:40:00,84.17,84.23,84.17,84.23,3700.0,57.0668,57.1074,57.0668,57.1074,3700.0
2014-01-30 10:50:00,84.21,84.21,84.19,84.19,2300.0,57.0939,57.0939,57.0803,57.0803,2300.0
2014-01-30 11:00:00,84.17,84.19,84.17,84.18,2400.0,57.0668,57.0803,57.0668,57.0735,2400.0
2014-01-30 11:10:00,84.16,84.16,84.12,84.15,400.0,57.06,57.06,57.0329,57.0532,400.0
2014-01-30 11:20:00,84.15,84.15,84.15,84.15,0.0,57.0532,57.0532,57.0532,57.0532,0.0
2014-01-30 11:30:00,84.14,84.14,84.14,84.14,100.0,57.0464,57.0464,57.0464,57.0464,100.0
2014-01-30 11:40:00,84.17,84.17,84.05,84.12,3900.0,57.0668,57.0668,56.9854,57.0329,3900.0
2014-01-30 11:50:00,84.11,84.14,84.07,84.14,500.0,57.0261,57.0464,56.999,57.0464,500.0
2014-01-30 12:00:00,84.16,84.16,84.14,84.16,1000.0,57.06,57.06,57.0464,57.06,1000.0
2014-01-30 12:10:00,84.14,84.16,84.1,84.16,2400.0,57.0464,57.06,57.0193,57.06,2400.0
2014-01-30 12:20:00,84.15,84.2,84.15,84.2,2200.0,57.0532,57.0871,57.0532,57.0871,2200.0
2014-01-30 12:30:00,84.19,84.2,84.17,84.17,1900.0,57.0803,57.0871,57.0668,57.0668,1900.0
2014-01-30 12:40:00,84.2,84.21,84.19,84.19,11000.0,57.0871,57.0939,57.0803,57.0803,11000.0
2014-01-30 12:50:00,84.18,84.21,84.16,84.2,1100.0,57.0735,57.0939,57.06,57.0871,1100.0
2014-01-30 13:00:00,84.23,84.23,84.22,84.22,700.0,57.1074,57.1074,57.1007,57.1007,700.0
2014-01-30 13:10:00,84.23,84.23,84.19,84.2,600.0,57.1074,57.1074,57.0803,57.0871,600.0
2014-01-30 13:20:00,84.25,84.25,84.16,84.16,500.0,57.121,57.121,57.06,57.06,500.0
2014-01-30 13:30:00,84.16,84.25,84.16,84.16,1400.0,57.06,57.121,57.06,57.06,1400.0
2014-01-30 13:40:00,84.23,84.23,84.16,84.16,2200.0,57.1074,57.1074,57.06,57.06,2200.0
2014-01-30 13:50:00,84.19,84.23,84.16,84.16,1500.0,57.0803,57.1074,57.06,57.06,1500.0
2014-01-30 14:00:00,84.21,84.27,84.18,84.21,2000.0,57.0939,57.1346,57.0735,57.0939,2000.0
2014-01-30 14:10:00,84.21,84.23,84.21,84.22,2900.0,57.0939,57.1074,57.0939,57.1007,2900.0
2014-01-30 14:20:00,84.18,84.23,84.18,84.18,2900.0,57.0735,57.1074,57.0735,57.0735,2900.0
2014-01-30 14:30:00,84.21,84.23,84.18,84.19,7700.0,57.0939,57.1074,57.0735,57.0803,7700.0
2014-01-30 14:40:00,84.2,84.25,84.18,84.18,8800.0,57.0871,57.121,57.0735,57.0735,8800.0
2014-01-30 14:50:00,84.2,84.2,84.2,84.2,1000.0,57.0871,57.0871,57.0871,57.0871,1000.0
2014-01-30 15:00:00,84.19,84.23,84.18,84.18,8200.0,57.0803,57.1074,57.0735,57.0735,8200.0
2014-01-30 15:10:00,84.19,84.22,84.19,84.2,4200.0,57.0803,57.1007,57.0803,57.0871,4200.0
2014-01-30 15:20:00,84.19,84.22,84.16,84.21,12100.0,57.0803,57.1007,57.06,57.0939,12100.0
2014-01-30 15:30:00,84.19,84.19,84.19,84.19,200.0,57.0803,57.0803,57.0803,57.0803,200.0
2014-01-30 15:40:00,84.23,84.25,84.21,84.21,5800.0,57.1074,57.121,57.0939,57.0939,5800.0
2014-01-30 15:50:00,84.21,84.23,84.19,84.23,900.0,57.0939,57.1074,57.0803,57.1074,900.0
2014-01-31 09:30:00,84.32,84.45,84.32,84.41,4800.0,57.1685,57.2566,57.1685,57.2295,4800.0
2014-01-31 09:40:00,84.32,84.44,84.32,84.44,400.0,57.1685,57.2498,57.1685,57.2498,400.0
2014-01-31 09:50:00,84.44,84.44,84.44,84.44,0.0,57.2498,57.2498,57.2498,57.2498,0.0
2014-01-31 10:00:00,84.37,84.4,84.32,84.32,2200.0,57.2024,57.2227,57.1685,57.1685,2200.0
2014-01-31 10:10:00,84.32,84.43,84.32,84.39,1600.0,57.1685,57.243,57.1685,57.2159,1600.0
2014-01-31 10:20:00,84.31,84.39,84.3,84.35,1100.0,57.1617,57.2159,57.1549,57.1888,1100.0
2014-01-31 10:30:00,84.33,84.42,84.3,84.33,2700.0,57.1752,57.2363,57.1549,57.1752,2700.0
2014-01-31 10:40:00,84.38,84.41,84.33,84.34,3800.0,57.2091,57.2295,57.1752,57.182,3800.0
2014-01-31 10:50:00,84.41,84.43,84.33,84.43,179100.0,57.2295,57.243,57.1752,57.243,179100.0
2014-01-31 11:00:00,84.38,84.38,84.35,84.36,1600.0,57.2091,57.2091,57.1888,57.1956,1600.0
2014-01-31 11:10:00,84.38,84.39,84.38,84.39,1100.0,57.2091,57.2159,57.2091,57.2159,1100.0
2014-01-31 11:20:00,84.39,84.39,84.35,84.35,600.0,57.2159,57.2159,57.1888,57.1888,600.0
2014-01-31 11:30:00,84.39,84.39,84.35,84.38,1400.0,57.2159,57.2159,57.1888,57.2091,1400.0
2014-01-31 11:40:00,84.37,84.4,84.35,84.4,74700.0,57.2024,57.2227,57.1888,57.2227,74700.0
2014-01-31 11:50:00,84.37,84.4,84.37,84.38,500.0,57.2024,57.2227,57.2024,57.2091,500.0
2014-01-31 12:00:00,84.36,84.36,84.28,84.28,3500.0,57.1956,57.1956,57.1413,57.1413,3500.0
2014-01-31 12:10:00,84.32,84.32,84.31,84.32,1600.0,57.1685,57.1685,57.1617,57.1685,1600.0
2014-01-31 12:20:00,84.31,84.32,84.3,84.32,700.0,57.1617,57.1685,57.1549,57.1685,700.0
2014-01-31 12:30:00,84.37,84.38,84.37,84.38,400.0,57.2024,57.2091,57.2024,57.2091,400.0
2014-01-31 12:40:00,84.33,84.36,84.31,84.33,5700.0,57.1752,57.1956,57.1617,57.1752,5700.0
2014-01-31 12:50:00,84.33,84.33,84.33,84.33,0.0,57.1752,57.1752,57.1752,57.1752,0.0
2014-01-31 13:00:00,84.35,84.35,84.29,84.33,1800.0,57.1888,57.1888,57.1481,57.1752,1800.0
2014-01-31 13:10:00,84.34,84.35,84.31,84.34,3200.0,57.182,57.1888,57.1617,57.182,3200.0
2014-01-31 13:20:00,84.34,84.34,84.32,84.33,900.0,57.182,57.182,57.1685,57.1752,900.0
2014-01-31 13:30:00,84.35,84.35,84.3,84.3,2300.0,57.1888,57.1888,57.1549,57.1549,2300.0
2014-01-31 13:40:00,84.35,84.35,84.31,84.35,2100.0,57.1888,57.1888,57.1617,57.1888,2100.0
2014-01-31 13:50:00,84.33,84.34,84.31,84.32,3400.0,57.1752,57.182,57.1617,57.1685,3400.0
2014-01-31 14:00:00,84.32,84.36,84.32,84.35,3900.0,57.1685,57.1956,57.1685,57.1888,3900.0
2014-01-31 14:10:00,84.35,84.35,84.31,84.31,3200.0,57.1888,57.1888,57.1617,57.1617,3200.0
2014-01-31 14:20:00,84.35,84.35,84.31,84.32,800.0,57.1888,57.1888,57.1617,57.1685,800.0
2014-01-31 14:30:00,84.32,84.33,84.3,84.32,11400.0,57.1685,57.1752,57.1549,57.1685,11400.0
2014-01-31 14:40:00,84.33,84.36,84.3,84.34,7300.0,57.1752,57.1956,57.1549,57.182,7300.0
2014-01-31 14:50:00,84.36,84.36,84.32,84.33,700.0,57.1956,57.1956,57.1685,57.1752,700.0
2014-01-31 15:00:00,84.35,84.39,84.34,84.37,18400.0,57.1888,57.2159,57.182,57.2024,18400.0
2014-01-31 15:10:00,84.37,84.44,84.37,84.44,19900.0,57.2024,57.2498,57.2024,57.2498,19900.0
2014-01-31 15:20:00,84.39,84.41,84.35,84.41,4200.0,57.2159,57.2295,57.1888,57.2295,4200.0
2014-01-31 15:30:00,84.38,84.4,84.38,84.39,2400.0,57.2091,57.2227,57.2091,57.2159,2400.0
2014-01-31 15:40:00,84.41,84.41,84.38,84.41,1800.0,57.2295,57.2295,57.2091,57.2295,1800.0
2014-01-31 15:50:00,84.4,84.41,84.38,84.41,2400.0,57.2227,57.2295,57.2091,57.2295,2400.0
2014-02-03 09:30:00,84.17,84.26,84.13,84.17,29600.0,57.2172,57.2784,57.19,57.2172,29600.0
2014-02-03 09:40:00,84.17,84.2,84.14,84.17,15300.0,57.2172,57.2376,57.1968,57.2172,15300.0
2014-02-03 09:50:00,84.19,84.2,84.14,84.16,5300.0,57.2308,57.2376,57.1968,57.2104,5300.0
2014-02-03 10:00:00,84.2,84.35,84.2,84.35,5700.0,57.2376,57.3395,57.2376,57.3395,5700.0
2014-02-03 10:10:00,84.35,84.39,84.35,84.39,2500.0,57.3395,57.3667,57.3395,57.3667,2500.0
2014-02-03 10:20:00,84.41,84.42,84.34,84.4,1900.0,57.3803,57.3871,57.3327,57.3735,1900.0
2014-02-03 10:30:00,84.35,84.41,84.35,84.39,7900.0,57.3395,57.3803,57.3395,57.3667,7900.0
2014-02-03 10:40:00,84.39,84.4,84.35,84.39,6500.0,57.3667,57.3735,57.3395,57.3667,6500.0
2014-02-03 10:50:00,84.38,84.39,84.35,84.39,8000.0,57.3599,57.3667,57.3395,57.3667,8000.0
2014-02-03 11:00:00,84.4,84.42,84.37,84.4,7000.0,57.3735,57.3871,57.3531,57.3735,7000.0
2014-02-03 11:10:00,84.42,84.49,84.41,84.48,5900.0,57.3871,57.4347,57.3803,57.4279,5900.0
2014-02-03 11:20:00,84.47,84.47,84.43,84.47,6200.0,57.4211,57.4211,57.3939,57.4211,6200.0
2014-02-03 11:30:00,84.48,84.5,84.47,84.49,4900.0,57.4279,57.4415,57.4211,57.4347,4900.0
2014-02-03 11:40:00,84.5,84.5,84.46,84.5,7600.0,57.4415,57.4415,57.4143,57.4415,7600.0
2014-02-03 11:50:00,84.49,84.49,84.44,84.48,6000.0,57.4347,57.4347,57.4007,57.4279,6000.0
2014-02-03 12:00:00,84.48,84.5,84.48,84.49,8500.0,57.4279,57.4415,57.4279,57.4347,8500.0
2014-02-03 12:10:00,84.48,84.49,84.43,84.48,1200.0,57.4279,57.4347,57.3939,57.4279,1200.0
2014-02-03 12:20:00,84.47,84.48,84.44,84.44,500.0,57.4211,57.4279,57.4007,57.4007,500.0
2014-02-03 12:30:00,84.45,84.49,84.44,84.47,6100.0,57.4075,57.4347,57.4007,57.4211,6100.0
2014-02-03 12:40:00,84.47,84.47,84.44,84.44,3400.0,57.4211,57.4211,57.4007,57.4007,3400.0
2014-02-03 12:50:00,84.44,84.44,84.44,84.44,700.0,57.4007,57.4007,57.4007,57.4007,700.0
2014-02-03 13:00:00,84.43,84.43,84.43,84.43,1300.0,57.3939,57.3939,57.3939,57.3939,1300.0
2014-02-03 13:10:00,84.4,84.45,84.4,84.45,4100.0,57.3735,57.4075,57.3735,57.4075,4100.0
2014-02-03 13:20:00,84.48,84.49,84.41,84.42,800.0,57.4279,57.4347,57.3803,57.3871,800.0
2014-02-03 13:30:00,84.45,84.48,84.42,84.42,2000.0,57.4075,57.4279,57.3871,57.3871,2000.0
2014-02-03 13:40:00,84.44,84.49,84.44,84.47,2000.0,57.4007,57.4347,57.4007,57.4211,2000.0
2014-02-03 13:50:00,84.49,84.49,84.45,84.45,3200.0,57.4347,57.4347,57.4075,57.4075,3200.0
2014-02-03 14:00:00,84.45,84.49,84.45,84.46,4100.0,57.4075,57.4347,57.4075,57.4143,4100.0
2014-02-03 14:10:00,84.45,84.46,84.45,84.45,1200.0,57.4075,57.4143,57.4075,57.4075,1200.0
2014-02-03 14:20:00,84.45,84.47,84.42,84.44,4200.0,57.4075,57.4211,57.3871,57.4007,4200.0
2014-02-03 14:30:00,84.45,84.53,84.42,84.53,6200.0,57.4075,57.4619,57.3871,57.4619,6200.0
2014-02-03 14:40:00,84.55,84.61,84.5,84.56,3900.0,57.4755,57.5163,57.4415,57.4823,3900.0
2014-02-03 14:50:00,84.52,84.61,84.52,84.58,1200.0,57.4551,57.5163,57.4551,57.4959,1200.0
2014-02-03 15:00:00,84.51,84.59,84.51,84.52,4800.0,57.4483,57.5027,57.4483,57.4551,4800.0
2014-02-03 15:10:00,84.57,84.6,84.51,84.55,3900.0,57.4891,57.5095,57.4483,57.4755,3900.0
2014-02-03 15:20:00,84.51,84.56,84.51,84.56,11500.0,57.4483,57.4823,57.4483,57.4823,11500.0
2014-02-03 15:30:00,84.56,84.58,84.55,84.56,5800.0,57.4823,57.4959,57.4755,57.4823,5800.0
2014-02-03 15:40:00,84.56,84.58,84.53,84.58,5800.0,57.4823,57.4959,57.4619,57.4959,5800.0
2014-02-03 15:50:00,84.57,84.6,84.53,84.6,10200.0,57.4891,57.5095,57.4619,57.5095,10200.0
2014-02-04 09:30:00,84.55,84.58,84.34,84.38,15400.0,57.4755,57.4959,57.3327,57.3599,15400.0
2014-02-04 09:40:00,84.4,84.48,84.38,84.42,5800.0,57.3735,57.4279,57.3599,57.3871,5800.0
2014-02-04 09:50:00,84.43,84.43,84.38,84.38,1200.0,57.3939,57.3939,57.3599,57.3599,1200.0
2014-02-04 10:00:00,84.41,84.43,84.39,84.4,1500.0,57.3803,57.3939,57.3667,57.3735,1500.0
2014-02-04 10:10:00,84.4,84.44,84.4,84.4,6700.0,57.3735,57.4007,57.3735,57.3735,6700.0
2014-02-04 10:20:00,84.41,84.51,84.41,84.41,19300.0,57.3803,57.4483,57.3803,57.3803,19300.0
2014-02-04 10:30:00,84.47,84.47,84.42,84.42,5000.0,57.4211,57.4211,57.3871,57.3871,5000.0
2014-02-04 10:40:00,84.42,84.46,84.41,84.42,1500.0,57.3871,57.4143,57.3803,57.3871,1500.0
2014-02-04 10:50:00,84.45,84.48,84.4,84.4,4000.0,57.4075,57.4279,57.3735,57.3735,4000.0
2014-02-04 11:00:00,84.41,84.48,84.4,84.4,1500.0,57.3803,57.4279,57.3735,57.3735,1500.0
2014-02-04 11:10:00,84.45,84.49,84.42,84.48,4800.0,57.4075,57.4347,57.3871,57.4279,4800.0
2014-02-04 11:20:00,84.44,84.44,84.41,84.42,600.0,57.4007,57.4007,57.3803,57.3871,600.0
2014-02-04 11:30:00,84.44,84.46,84.41,84.41,3500.0,57.4007,57.4143,57.3803,57.3803,3500.0
2014-02-04 11:40:00,84.46,84.47,84.41,84.45,10700.0,57.4143,57.4211,57.3803,57.4075,10700.0
2014-02-04 11:50:00,84.44,84.46,84.42,84.45,1200.0,57.4007,57.4143,57.3871,57.4075,1200.0
2014-02-04 12:00:00,84.41,84.46,84.4,84.43,5200.0,57.3803,57.4143,57.3735,57.3939,5200.0
2014-02-04 12:10:00,84.43,84.44,84.4,84.44,2000.0,57.3939,57.4007,57.3735,57.4007,2000.0
2014-02-04 12:20:00,84.44,84.49,84.41,84.44,1300.0,57.4007,57.4347,57.3803,57.4007,1300.0
2014-02-04 12:30:00,84.45,84.47,84.43,84.46,1600.0,57.4075,57.4211,57.3939,57.4143,1600.0
2014-02-04 12:40:00,84.47,84.47,84.43,84.45,2600.0,57.4211,57.4211,57.3939,57.4075,2600.0
2014-02-04 12:50:00,84.43,84.45,84.43,84.44,1900.0,57.3939,57.4075,57.3939,57.4007,1900.0
2014-02-04 13:00:00,84.45,84.45,84.4,84.41,2700.0,57.4075,57.4075,57.3735,57.3803,2700.0
2014-02-04 13:10:00,84.44,84.45,84.41,84.41,800.0,57.4007,57.4075,57.3803,57.3803,800.0
2014-02-04 13:20:00,84.41,84.47,84.41,84.47,1600.0,57.3803,57.4211,57.3803,57.4211,1600.0
2014-02-04 13:30:00,84.42,84.46,84.42,84.42,3200.0,57.3871,57.4143,57.3871,57.3871,3200.0
2014-02-04 13:40:00,84.42,84.45,84.42,84.44,7100.0,57.3871,57.4075,57.3871,57.4007,7100.0
2014-02-04 13:50:00,84.46,84.5,84.45,84.47,12600.0,57.4143,57.4415,57.4075,57.4211,12600.0
2014-02-04 14:00:00,84.46,84.46,84.43,84.46,2000.0,57.4143,57.4143,57.3939,57.4143,2000.0
2014-02-04 14:10:00,84.43,84.45,84.42,84.42,2700.0,57.3939,57.4075,57.3871,57.3871,2700.0
2014-02-04 14:20:00,84.42,84.45,84.41,84.41,3600.0,57.3871,57.4075,57.3803,57.3803,3600.0
2014-02-04 14:30:00,84.41,84.46,84.41,84.46,4000.0,57.3803,57.4143,57.3803,57.4143,4000.0
2014-02-04 14:40:00,84.42,84.44,84.41,84.41,1400.0,57.3871,57.4007,57.3803,57.3803,1400.0
2014-02-04 14:50:00,84.46,84.46,84.41,84.46,7200.0,57.4143,57.4143,57.3803,57.4143,7200.0
2014-02-04 15:00:00,84.41,84.48,84.41,84.45,4600.0,57.3803,57.4279,57.3803,57.4075,4600.0
2014-02-04 15:10:00,84.46,84.5,84.46,84.49,5600.0,57.4143,57.4415,57.4143,57.4347,5600.0
2014-02-04 15:20:00,84.48,84.51,84.48,84.49,2400.0,57.4279,57.4483,57.4279,57.4347,2400.0
2014-02-04 15:30:00,84.49,84.54,84.47,84.47,15900.0,57.4347,57.4687,57.4211,57.4211,15900.0
2014-02-04 15:40:00,84.47,84.49,84.46,84.47,5900.0,57.4211,57.4347,57.4143,57.4211,5900.0
2014-02-04 15:50:00,84.48,84.51,84.48,84.5,11900.0,57.4279,57.4483,57.4279,57.4415,11900.0
2014-02-05 09:30:00,84.53,84.53,84.34,84.45,9900.0,57.4619,57.4619,57.3327,57.4075,9900.0
2014-02-05 09:40:00,84.45,84.45,84.34,84.45,36400.0,57.4075,57.4075,57.3327,57.4075,36400.0
2014-02-05 09:50:00,84.44,84.44,84.35,84.42,9500.0,57.4007,57.4007,57.3395,57.3871,9500.0
2014-02-05 10:00:00,84.35,84.42,84.28,84.3,12000.0,57.3395,57.3871,57.292,57.3056,12000.0
2014-02-05 10:10:00,84.29,84.39,84.24,84.25,45700.0,57.2988,57.3667,57.2648,57.2716,45700.0
2014-02-05 10:20:00,84.29,84.33,84.25,84.29,14400.0,57.2988,57.3259,57.2716,57.2988,14400.0
2014-02-05 10:30:00,84.3,84.44,84.27,84.27,4600.0,57.3056,57.4007,57.2852,57.2852,4600.0
2014-02-05 10:40:00,84.33,84.34,84.25,84.25,2300.0,57.3259,57.3327,57.2716,57.2716,2300.0
2014-02-05 10:50:00,84.35,84.39,84.25,84.34,2500.0,57.3395,57.3667,57.2716,57.3327,2500.0
2014-02-05 11:00:00,84.3,84.38,84.28,84.28,600.0,57.3056,57.3599,57.292,57.292,600.0
2014-02-05 11:10:00,84.38,84.38,84.38,84.38,200.0,57.3599,57.3599,57.3599,57.3599,200.0
2014-02-05 11:20:00,84.38,84.41,84.27,84.41,2100.0,57.3599,57.3803,57.2852,57.3803,2100.0
2014-02-05 11:30:00,84.38,84.39,84.31,84.39,3900.0,57.3599,57.3667,57.3123,57.3667,3900.0
2014-02-05 11:40:00,84.3,84.37,84.29,84.36,700.0,57.3056,57.3531,57.2988,57.3463,700.0
2014-02-05 11:50:00,84.36,84.36,84.3,84.33,4100.0,57.3463,57.3463,57.3056,57.3259,4100.0
2014-02-05 12:00:00,84.32,84.33,84.26,84.27,3200.0,57.3191,57.3259,57.2784,57.2852,3200.0
2014-02-05 12:10:00,84.23,84.33,84.22,84.27,3400.0,57.258,57.3259,57.2512,57.2852,3400.0
2014-02-05 12:20:00,84.33,84.35,84.25,84.3,1800.0,57.3259,57.3395,57.2716,57.3056,1800.0
2014-02-05 12:30:00,84.27,84.28,84.27,84.28,1600.0,57.2852,57.292,57.2852,57.292,1600.0
2014-02-05 12:40:00,84.3,84.36,84.3,84.31,900.0,57.3056,57.3463,57.3056,57.3123,900.0
2014-02-05 12:50:00,84.36,84.36,84.26,84.3,1300.0,57.3463,57.3463,57.2784,57.3056,1300.0
2014-02-05 13:00:00,84.27,84.27,84.27,84.27,100.0,57.2852,57.2852,57.2852,57.2852,100.0
2014-02-05 13:10:00,84.27,84.36,84.27,84.31,1700.0,57.2852,57.3463,57.2852,57.3123,1700.0
2014-02-05 13:20:00,84.34,84.36,84.29,84.29,600.0,57.3327,57.3463,57.2988,57.2988,600.0
2014-02-05 13:30:00,84.29,84.34,84.29,84.34,600.0,57.2988,57.3327,57.2988,57.3327,600.0
2014-02-05 13:40:00,84.34,84.34,84.31,84.31,500.0,57.3327,57.3327,57.3123,57.3123,500.0
2014-02-05 13:50:00,84.27,84.34,84.27,84.32,2800.0,57.2852,57.3327,57.2852,57.3191,2800.0
2014-02-05 14:00:00,84.33,84.33,84.27,84.27,900.0,57.3259,57.3259,57.2852,57.2852,900.0
2014-02-05 14:10:00,84.35,84.35,84.27,84.27,1500.0,57.3395,57.3395,57.2852,57.2852,1500.0
2014-02-05 14:20:00,84.27,84.31,84.27,84.3,3900.0,57.2852,57.3123,57.2852,57.3056,3900.0
2014-02-05 14:30:00,84.27,84.3,84.27,84.3,1600.0,57.2852,57.3056,57.2852,57.3056,1600.0
2014-02-05 14:40:00,84.27,84.29,84.27,84.27,900.0,57.2852,57.2988,57.2852,57.2852,900.0
2014-02-05 14:50:00,84.3,84.31,84.26,84.26,2500.0,57.3056,57.3123,57.2784,57.2784,2500.0
2014-02-05 15:00:00,84.26,84.31,84.25,84.25,3100.0,57.2784,57.3123,57.2716,57.2716,3100.0
2014-02-05 15:10:00,84.3,84.3,84.25,84.25,3800.0,57.3056,57.3056,57.2716,57.2716,3800.0
2014-02-05 15:20:00,84.28,84.3,84.25,84.25,4600.0,57.292,57.3056,57.2716,57.2716,4600.0
2014-02-05 15:30:00,84.26,84.27,84.24,84.27,2500.0,57.2784,57.2852,57.2648,57.2852,2500.0
2014-02-05 15:40:00,84.26,84.28,84.26,84.28,5100.0,57.2784,57.292,57.2784,57.292,5100.0
2014-02-05 15:50:00,84.27,84.28,84.26,84.27,7900.0,57.2852,57.292,57.2784,57.2852,7900.0
2014-02-06 09:30:00,84.21,84.26,84.21,84.26,3700.0,57.2444,57.2784,57.2444,57.2784,3700.0
2014-02-06 09:40:00,84.25,84.26,84.2,84.2,1300.0,57.2716,57.2784,57.2376,57.2376,1300.0
2014-02-06 09:50:00,84.2,84.23,84.19,84.19,6200.0,57.2376,57.258,57.2308,57.2308,6200.0
2014-02-06 10:00:00,84.2,84.2,84.16,84.2,2500.0,57.2376,57.2376,57.2104,57.2376,2500.0
2014-02-06 10:10:00,84.18,84.22,84.16,84.22,3500.0,57.224,57.2512,57.2104,57.2512,3500.0
2014-02-06 10:20:00,84.22,84.22,84.22,84.22,1400.0,57.2512,57.2512,57.2512,57.2512,1400.0
2014-02-06 10:30:00,84.23,84.25,84.2,84.2,2200.0,57.258,57.2716,57.2376,57.2376,2200.0
2014-02-06 10:40:00,84.24,84.24,84.2,84.23,1300.0,57.2648,57.2648,57.2376,57.258,1300.0
2014-02-06 10:50:00,84.2,84.23,84.12,84.19,2500.0,57.2376,57.258,57.1832,57.2308,2500.0
2014-02-06 11:00:00,84.22,84.22,84.14,84.14,300.0,57.2512,57.2512,57.1968,57.1968,300.0
2014-02-06 11:10:00,84.12,84.22,84.12,84.19,4200.0,57.1832,57.2512,57.1832,57.2308,4200.0
2014-02-06 11:20:00,84.21,84.22,84.12,84.22,6000.0,57.2444,57.2512,57.1832,57.2512,6000.0
2014-02-06 11:30:00,84.22,84.22,84.2,84.22,9100.0,57.2512,57.2512,57.2376,57.2512,9100.0
2014-02-06 11:40:00,84.19,84.22,84.19,84.22,2100.0,57.2308,57.2512,57.2308,57.2512,2100.0
2014-02-06 11:50:00,84.22,84.22,84.19,84.19,700.0,57.2512,57.2512,57.2308,57.2308,700.0
2014-02-06 12:00:00,84.2,84.2,84.18,84.18,3800.0,57.2376,57.2376,57.224,57.224,3800.0
2014-02-06 12:10:00,84.18,84.2,84.12,84.2,6100.0,57.224,57.2376,57.1832,57.2376,6100.0
2014-02-06 12:20:00,84.17,84.21,84.14,84.2,2500.0,57.2172,57.2444,57.1968,57.2376,2500.0
2014-02-06 12:30:00,84.21,84.21,84.19,84.19,1000.0,57.2444,57.2444,57.2308,57.2308,1000.0
2014-02-06 12:40:00,84.19,84.23,84.19,84.23,1900.0,57.2308,57.258,57.2308,57.258,1900.0
2014-02-06 12:50:00,84.22,84.22,84.16,84.18,17800.0,57.2512,57.2512,57.2104,57.224,17800.0
2014-02-06 13:00:00,84.17,84.23,84.17,84.23,2000.0,57.2172,57.258,57.2172,57.258,2000.0
2014-02-06 13:10:00,84.19,84.22,84.19,84.2,3100.0,57.2308,57.2512,57.2308,57.2376,3100.0
2014-02-06 13:20:00,84.22,84.22,84.2,84.2,43800.0,57.2512,57.2512,57.2376,57.2376,43800.0
2014-02-06 13:30:00,84.21,84.22,84.2,84.21,1700.0,57.2444,57.2512,57.2376,57.2444,1700.0
2014-02-06 13:40:00,84.17,84.22,84.17,84.2,7700.0,57.2172,57.2512,57.2172,57.2376,7700.0
2014-02-06 13:50:00,84.21,84.21,84.2,84.2,6600.0,57.2444,57.2444,57.2376,57.2376,6600.0
2014-02-06 14:00:00,84.19,84.22,84.19,84.22,2000.0,57.2308,57.2512,57.2308,57.2512,2000.0
2014-02-06 14:10:00,84.22,84.22,84.19,84.19,9300.0,57.2512,57.2512,57.2308,57.2308,9300.0
2014-02-06 14:20:00,84.18,84.22,84.18,84.22,800.0,57.224,57.2512,57.224,57.2512,800.0
2014-02-06 14:30:00,84.19,84.22,84.16,84.19,10200.0,57.2308,57.2512,57.2104,57.2308,10200.0
2014-02-06 14:40:00,84.22,84.22,84.19,84.22,4800.0,57.2512,57.2512,57.2308,57.2512,4800.0
2014-02-06 14:50:00,84.2,84.23,84.2,84.23,2300.0,57.2376,57.258,57.2376,57.258,2300.0
2014-02-06 15:00:00,84.21,84.24,84.21,84.24,2400.0,57.2444,57.2648,57.2444,57.2648,2400.0
2014-02-06 15:10:00,84.23,84.24,84.21,84.21,3700.0,57.258,57.2648,57.2444,57.2444,3700.0
2014-02-06 15:20:00,84.22,84.23,84.21,84.21,8100.0,57.2512,57.258,57.2444,57.2444,8100.0
2014-02-06 15:30:00,84.22,84.25,84.21,84.21,6800.0,57.2512,57.2716,57.2444,57.2444,6800.0
2014-02-06 15:40:00,84.22,84.26,84.22,84.22,2800.0,57.2512,57.2784,57.2512,57.2512,2800.0
2014-02-06 15:50:00,84.23,84.26,84.21,84.22,3600.0,57.258,57.2784,57.2444,57.2512,3600.0
2014-02-07 09:30:00,84.38,84.41,84.32,84.34,9300.0,57.3599,57.3803,57.3191,57.3327,9300.0
2014-02-07 09:40:00,84.33,84.4,84.33,84.38,1300.0,57.3259,57.3735,57.3259,57.3599,1300.0
2014-02-07 09:50:00,84.4,84.4,84.32,84.32,3800.0,57.3735,57.3735,57.3191,57.3191,3800.0
2014-02-07 10:00:00,84.35,84.39,84.32,84.36,3700.0,57.3395,57.3667,57.3191,57.3463,3700.0
2014-02-07 10:10:00,84.35,84.43,84.35,84.42,2800.0,57.3395,57.3939,57.3395,57.3871,2800.0
2014-02-07 10:20:00,84.43,84.43,84.36,84.36,1300.0,57.3939,57.3939,57.3463,57.3463,1300.0
2014-02-07 10:30:00,84.44,84.46,84.39,84.39,1600.0,57.4007,57.4143,57.3667,57.3667,1600.0
2014-02-07 10:40:00,84.41,84.48,84.39,84.42,3600.0,57.3803,57.4279,57.3667,57.3871,3600.0
2014-02-07 10:50:00,84.49,84.49,84.4,84.4,1200.0,57.4347,57.4347,57.3735,57.3735,1200.0
2014-02-07 11:00:00,84.47,84.49,84.42,84.49,11000.0,57.4211,57.4347,57.3871,57.4347,11000.0
2014-02-07 11:10:00,84.49,84.5,84.42,84.49,2600.0,57.4347,57.4415,57.3871,57.4347,2600.0
2014-02-07 11:20:00,84.44,84.49,84.44,84.44,500.0,57.4007,57.4347,57.4007,57.4007,500.0
2014-02-07 11:30:00,84.48,84.48,84.43,84.48,3100.0,57.4279,57.4279,57.3939,57.4279,3100.0
2014-02-07 11:40:00,84.49,84.51,84.48,84.5,5900.0,57.4347,57.4483,57.4279,57.4415,5900.0
2014-02-07 11:50:00,84.49,84.5,84.48,84.48,4500.0,57.4347,57.4415,57.4279,57.4279,4500.0
2014-02-07 12:00:00,84.48,84.51,84.47,84.47,5300.0,57.4279,57.4483,57.4211,57.4211,5300.0
2014-02-07 12:10:00,84.52,84.52,84.49,84.52,3100.0,57.4551,57.4551,57.4347,57.4551,3100.0
2014-02-07 12:20:00,84.49,84.49,84.49,84.49,300.0,57.4347,57.4347,57.4347,57.4347,300.0
2014-02-07 12:30:00,84.49,84.54,84.49,84.53,900.0,57.4347,57.4687,57.4347,57.4619,900.0
2014-02-07 12:40:00,84.52,84.55,84.5,84.51,2000.0,57.4551,57.4755,57.4415,57.4483,2000.0
2014-02-07 12:50:00,84.52,84.52,84.51,84.51,300.0,57.4551,57.4551,57.4483,57.4483,300.0
2014-02-07 13:00:00,84.51,84.54,84.51,84.52,1200.0,57.4483,57.4687,57.4483,57.4551,1200.0
2014-02-07 13:10:00,84.51,84.51,84.51,84.51,200.0,57.4483,57.4483,57.4483,57.4483,200.0
2014-02-07 13:20:00,84.5,84.51,84.5,84.5,2700.0,57.4415,57.4483,57.4415,57.4415,2700.0
2014-02-07 13:30:00,84.5,84.51,84.5,84.5,1900.0,57.4415,57.4483,57.4415,57.4415,1900.0
2014-02-07 13:40:00,84.5,84.5,84.47,84.48,2800.0,57.4415,57.4415,57.4211,57.4279,2800.0
2014-02-07 13:50:00,84.47,84.47,84.41,84.45,16500.0,57.4211,57.4211,57.3803,57.4075,16500.0
2014-02-07 14:00:00,84.41,84.42,84.4,84.42,800.0,57.3803,57.3871,57.3735,57.3871,800.0
2014-02-07 14:10:00,84.43,84.45,84.43,84.44,1000.0,57.3939,57.4075,57.3939,57.4007,1000.0
2014-02-07 14:20:00,84.47,84.49,84.43,84.46,4500.0,57.4211,57.4347,57.3939,57.4143,4500.0
2014-02-07 14:30:00,84.45,84.46,84.42,84.42,3300.0,57.4075,57.4143,57.3871,57.3871,3300.0
2014-02-07 14:40:00,84.47,84.48,84.43,84.48,800.0,57.4211,57.4279,57.3939,57.4279,800.0
2014-02-07 14:50:00,84.43,84.49,84.42,84.43,4700.0,57.3939,57.4347,57.3871,57.3939,4700.0
2014-02-07 15:00:00,84.48,84.48,84.43,84.48,3700.0,57.4279,57.4279,57.3939,57.4279,3700.0
2014-02-07 15:10:00,84.47,84.48,84.42,84.44,13700.0,57.4211,57.4279,57.3871,57.4007,13700.0
2014-02-07 15:20:00,84.44,84.45,84.41,84.45,1200.0,57.4007,57.4075,57.3803,57.4075,1200.0
2014-02-07 15:30:00,84.45,84.45,84.43,84.44,2000.0,57.4075,57.4075,57.3939,57.4007,2000.0
2014-02-07 15:40:00,84.46,84.5,84.43,84.5,49700.0,57.4143,57.4415,57.3939,57.4415,49700.0
2014-02-07 15:50:00,84.48,84.52,84.48,84.51,30600.0,57.4279,57.4551,57.4279,57.4483,30600.0
2014-02-10 09:30:00,84.47,84.47,84.37,84.42,14600.0,57.4211,57.4211,57.3531,57.3871,14600.0
2014-02-10 09:40:00,84.42,84.45,84.41,84.43,2000.0,57.3871,57.4075,57.3803,57.3939,2000.0
2014-02-10 09:50:00,84.4,84.41,84.39,84.41,500.0,57.3735,57.3803,57.3667,57.3803,500.0
2014-02-10 10:00:00,84.42,84.45,84.39,84.42,4100.0,57.3871,57.4075,57.3667,57.3871,4100.0
2014-02-10 10:10:00,84.42,84.44,84.4,84.42,1400.0,57.3871,57.4007,57.3735,57.3871,1400.0
2014-02-10 10:20:00,84.41,84.44,84.41,84.43,2400.0,57.3803,57.4007,57.3803,57.3939,2400.0
2014-02-10 10:30:00,84.42,84.44,84.42,84.44,500.0,57.3871,57.4007,57.3871,57.4007,500.0
2014-02-10 10:40:00,84.43,84.47,84.43,84.47,3000.0,57.3939,57.4211,57.3939,57.4211,3000.0
2014-02-10 10:50:00,84.44,84.46,84.44,84.44,1300.0,57.4007,57.4143,57.4007,57.4007,1300.0
2014-02-10 11:00:00,84.43,84.43,84.43,84.43,500.0,57.3939,57.3939,57.3939,57.3939,500.0
2014-02-10 11:10:00,84.46,84.47,84.44,84.46,2100.0,57.4143,57.4211,57.4007,57.4143,2100.0
2014-02-10 11:20:00,84.44,84.46,84.44,84.44,1800.0,57.4007,57.4143,57.4007,57.4007,1800.0
2014-02-10 11:30:00,84.46,84.46,84.45,84.45,6500.0,57.4143,57.4143,57.4075,57.4075,6500.0
2014-02-10 11:40:00,84.46,84.46,84.44,84.45,5800.0,57.4143,57.4143,57.4007,57.4075,5800.0
2014-02-10 11:50:00,84.46,84.46,84.44,84.46,3300.0,57.4143,57.4143,57.4007,57.4143,3300.0
2014-02-10 12:00:00,84.44,84.45,84.44,84.44,1800.0,57.4007,57.4075,57.4007,57.4007,1800.0
2014-02-10 12:10:00,84.43,84.43,84.43,84.43,600.0,57.3939,57.3939,57.3939,57.3939,600.0
2014-02-10 12:20:00,84.42,84.42,84.42,84.42,200.0,57.3871,57.3871,57.3871,57.3871,200.0
2014-02-10 12:30:00,84.42,84.42,84.42,84.42,400.0,57.3871,57.3871,57.3871,57.3871,400.0
2014-02-10 12:40:00,84.44,84.44,84.44,84.44,400.0,57.4007,57.4007,57.4007,57.4007,400.0
2014-02-10 12:50:00,84.43,84.44,84.42,84.42,3000.0,57.3939,57.4007,57.3871,57.3871,3000.0
2014-02-10 13:00:00,84.43,84.46,84.41,84.43,1700.0,57.3939,57.4143,57.3803,57.3939,1700.0
2014-02-10 13:10:00,84.41,84.44,84.41,84.44,200.0,57.3803,57.4007,57.3803,57.4007,200.0
2014-02-10 13:20:00,84.42,84.43,84.42,84.42,900.0,57.3871,57.3939,57.3871,57.3871,900.0
2014-02-10 13:30:00,84.42,84.42,84.41,84.42,3600.0,57.3871,57.3871,57.3803,57.3871,3600.0
2014-02-10 13:40:00,84.41,84.44,84.39,84.44,3200.0,57.3803,57.4007,57.3667,57.4007,3200.0
2014-02-10 13:50:00,84.45,84.45,84.45,84.45,100.0,57.4075,57.4075,57.4075,57.4075,100.0
2014-02-10 14:00:00,84.45,84.45,84.41,84.44,2100.0,57.4075,57.4075,57.3803,57.4007,2100.0
2014-02-10 14:10:00,84.43,84.45,84.41,84.43,4200.0,57.3939,57.4075,57.3803,57.3939,4200.0
2014-02-10 14:20:00,84.42,84.43,84.4,84.43,1500.0,57.3871,57.3939,57.3735,57.3939,1500.0
2014-02-10 14:30:00,84.41,84.43,84.39,84.41,4900.0,57.3803,57.3939,57.3667,57.3803,4900.0
2014-02-10 14:40:00,84.43,84.43,84.4,84.41,3100.0,57.3939,57.3939,57.3735,57.3803,3100.0
2014-02-10 14:50:00,84.4,84.44,84.4,84.44,2400.0,57.3735,57.4007,57.3735,57.4007,2400.0
2014-02-10 15:00:00,84.42,84.43,84.41,84.41,2400.0,57.3871,57.3939,57.3803,57.3803,2400.0
2014-02-10 15:10:00,84.42,84.48,84.42,84.48,10200.0,57.3871,57.4279,57.3871,57.4279,10200.0
2014-02-10 15:20:00,84.48,84.5,84.46,84.5,23400.0,57.4279,57.4415,57.4143,57.4415,23400.0
2014-02-10 15:30:00,84.5,84.5,84.44,84.48,5400.0,57.4415,57.4415,57.4007,57.4279,5400.0
2014-02-10 15:40:00,84.48,84.5,84.48,84.5,6500.0,57.4279,57.4415,57.4279,57.4415,6500.0
2014-02-10 15:50:00,84.5,84.51,84.49,84.51,10000.0,57.4415,57.4483,57.4347,57.4483,10000.0
2014-02-11 09:30:00,84.42,84.46,84.35,84.36,14200.0,57.3871,57.4143,57.3395,57.3463,14200.0
2014-02-11 09:40:00,84.35,84.35,84.3,84.3,13100.0,57.3395,57.3395,57.3056,57.3056,13100.0
2014-02-11 09:50:00,84.3,84.33,84.21,84.28,15800.0,57.3056,57.3259,57.2444,57.292,15800.0
2014-02-11 10:00:00,84.32,84.34,84.3,84.34,900.0,57.3191,57.3327,57.3056,57.3327,900.0
2014-02-11 10:10:00,84.35,84.38,84.3,84.35,5900.0,57.3395,57.3599,57.3056,57.3395,5900.0
2014-02-11 10:20:00,84.32,84.35,84.3,84.3,2300.0,57.3191,57.3395,57.3056,57.3056,2300.0
2014-02-11 10:30:00,84.35,84.36,84.31,84.35,2700.0,57.3395,57.3463,57.3123,57.3395,2700.0
2014-02-11 10:40:00,84.34,84.4,84.31,84.31,1700.0,57.3327,57.3735,57.3123,57.3123,1700.0
2014-02-11 10:50:00,84.35,84.4,84.33,84.38,1700.0,57.3395,57.3735,57.3259,57.3599,1700.0
2014-02-11 11:00:00,84.39,84.39,84.34,84.36,4400.0,57.3667,57.3667,57.3327,57.3463,4400.0
2014-02-11 11:10:00,84.4,84.4,84.33,84.33,1700.0,57.3735,57.3735,57.3259,57.3259,1700.0
2014-02-11 11:20:00,84.39,84.4,84.39,84.4,1100.0,57.3667,57.3735,57.3667,57.3735,1100.0
2014-02-11 11:30:00,84.38,84.4,84.35,84.37,2800.0,57.3599,57.3735,57.3395,57.3531,2800.0
2014-02-11 11:40:00,84.36,84.37,84.32,84.32,2500.0,57.3463,57.3531,57.3191,57.3191,2500.0
2014-02-11 11:50:00,84.34,84.37,84.34,84.37,900.0,57.3327,57.3531,57.3327,57.3531,900.0
2014-02-11 12:00:00,84.33,84.37,84.28,84.34,3400.0,57.3259,57.3531,57.292,57.3327,3400.0
2014-02-11 12:10:00,84.35,84.37,84.35,84.36,1700.0,57.3395,57.3531,57.3395,57.3463,1700.0
2014-02-11 12:20:00,84.35,84.37,84.35,84.35,1000.0,57.3395,57.3531,57.3395,57.3395,1000.0
2014-02-11 12:30:00,84.33,84.37,84.3,84.3,7500.0,57.3259,57.3531,57.3056,57.3056,7500.0
2014-02-11 12:40:00,84.33,84.33,84.33,84.33,1000.0,57.3259,57.3259,57.3259,57.3259,1000.0
2014-02-11 12:50:00,84.32,84.33,84.31,84.31,900.0,57.3191,57.3259,57.3123,57.3123,900.0
2014-02-11 13:00:00,84.32,84.36,84.3,84.32,15600.0,57.3191,57.3463,57.3056,57.3191,15600.0
2014-02-11 13:10:00,84.31,84.31,84.26,84.26,11400.0,57.3123,57.3123,57.2784,57.2784,11400.0
2014-02-11 13:20:00,84.28,84.34,84.28,84.29,1400.0,57.292,57.3327,57.292,57.2988,1400.0
2014-02-11 13:30:00,84.29,84.36,84.29,84.34,2200.0,57.2988,57.3463,57.2988,57.3327,2200.0
2014-02-11 13:40:00,84.32,84.38,84.31,84.31,1800.0,57.3191,57.3599,57.3123,57.3123,1800.0
2014-02-11 13:50:00,84.36,84.38,84.36,84.36,600.0,57.3463,57.3599,57.3463,57.3463,600.0
2014-02-11 14:00:00,84.35,84.37,84.33,84.33,1000.0,57.3395,57.3531,57.3259,57.3259,1000.0
2014-02-11 14:10:00,84.36,84.36,84.33,84.36,6600.0,57.3463,57.3463,57.3259,57.3463,6600.0
2014-02-11 14:20:00,84.35,84.37,84.33,84.34,9200.0,57.3395,57.3531,57.3259,57.3327,9200.0
2014-02-11 14:30:00,84.37,84.37,84.33,84.37,4500.0,57.3531,57.3531,57.3259,57.3531,4500.0
2014-02-11 14:40:00,84.38,84.39,84.35,84.38,2300.0,57.3599,57.3667,57.3395,57.3599,2300.0
2014-02-11 14:50:00,84.39,84.4,84.34,84.36,3700.0,57.3667,57.3735,57.3327,57.3463,3700.0
2014-02-11 15:00:00,84.4,84.4,84.36,84.36,2000.0,57.3735,57.3735,57.3463,57.3463,2000.0
2014-02-11 15:10:00,84.38,84.38,84.37,84.37,1200.0,57.3599,57.3599,57.3531,57.3531,1200.0
2014-02-11 15:20:00,84.38,84.39,84.38,84.39,800.0,57.3599,57.3667,57.3599,57.3667,800.0
2014-02-11 15:30:00,84.36,84.39,84.36,84.38,5500.0,57.3463,57.3667,57.3463,57.3599,5500.0
2014-02-11 15:40:00,84.38,84.38,84.36,84.36,6000.0,57.3599,57.3599,57.3463,57.3463,6000.0
2014-02-11 15:50:00,84.38,84.38,84.36,84.36,7900.0,57.3599,57.3599,57.3463,57.3463,7900.0
2014-02-12 09:30:00,84.26,84.31,84.21,84.22,16400.0,57.2784,57.3123,57.2444,57.2512,16400.0
2014-02-12 09:40:00,84.21,84.22,84.21,84.22,3500.0,57.2444,57.2512,57.2444,57.2512,3500.0
2014-02-12 09:50:00,84.23,84.25,84.21,84.25,4100.0,57.258,57.2716,57.2444,57.2716,4100.0
2014-02-12 10:00:00,84.22,84.29,84.22,84.29,29100.0,57.2512,57.2988,57.2512,57.2988,29100.0
2014-02-12 10:10:00,84.27,84.27,84.17,84.18,6800.0,57.2852,57.2852,57.2172,57.224,6800.0
2014-02-12 10:20:00,84.2,84.2,84.16,84.19,3100.0,57.2376,57.2376,57.2104,57.2308,3100.0
2014-02-12 10:30:00,84.2,84.23,84.16,84.17,2200.0,57.2376,57.258,57.2104,57.2172,2200.0
2014-02-12 10:40:00,84.19,84.19,84.16,84.19,1100.0,57.2308,57.2308,57.2104,57.2308,1100.0
2014-02-12 10:50:00,84.17,84.2,84.12,84.2,2200.0,57.2172,57.2376,57.1832,57.2376,2200.0
2014-02-12 11:00:00,84.14,84.19,84.14,84.16,3400.0,57.1968,57.2308,57.1968,57.2104,3400.0
2014-02-12 11:10:00,84.16,84.17,84.14,84.14,1800.0,57.2104,57.2172,57.1968,57.1968,1800.0
2014-02-12 11:20:00,84.18,84.19,84.14,84.18,5400.0,57.224,57.2308,57.1968,57.224,5400.0
2014-02-12 11:30:00,84.19,84.21,84.15,84.21,2300.0,57.2308,57.2444,57.2036,57.2444,2300.0
2014-02-12 11:40:00,84.2,84.2,84.15,84.2,1400.0,57.2376,57.2376,57.2036,57.2376,1400.0
2014-02-12 11:50:00,84.15,84.24,84.15,84.18,800.0,57.2036,57.2648,57.2036,57.224,800.0
2014-02-12 12:00:00,84.17,84.22,84.17,84.17,800.0,57.2172,57.2512,57.2172,57.2172,800.0
2014-02-12 12:10:00,84.2,84.21,84.19,84.19,700.0,57.2376,57.2444,57.2308,57.2308,700.0
2014-02-12 12:20:00,84.17,84.22,84.17,84.17,600.0,57.2172,57.2512,57.2172,57.2172,600.0
2014-02-12 12:30:00,84.18,84.18,84.14,84.17,500.0,57.224,57.224,57.1968,57.2172,500.0
2014-02-12 12:40:00,84.19,84.19,84.16,84.17,6500.0,57.2308,57.2308,57.2104,57.2172,6500.0
2014-02-12 12:50:00,84.19,84.19,84.15,84.18,1700.0,57.2308,57.2308,57.2036,57.224,1700.0
2014-02-12 13:00:00,84.21,84.21,84.17,84.18,3100.0,57.2444,57.2444,57.2172,57.224,3100.0
2014-02-12 13:10:00,84.18,84.19,84.17,84.17,1200.0,57.224,57.2308,57.2172,57.2172,1200.0
2014-02-12 13:20:00,84.17,84.2,84.15,84.15,3300.0,57.2172,57.2376,57.2036,57.2036,3300.0
2014-02-12 13:30:00,84.14,84.18,84.13,84.14,2900.0,57.1968,57.224,57.19,57.1968,2900.0
2014-02-12 13:40:00,84.18,84.19,84.15,84.16,1800.0,57.224,57.2308,57.2036,57.2104,1800.0
2014-02-12 13:50:00,84.17,84.21,84.16,84.16,1400.0,57.2172,57.2444,57.2104,57.2104,1400.0
2014-02-12 14:00:00,84.19,84.21,84.16,84.2,2000.0,57.2308,57.2444,57.2104,57.2376,2000.0
2014-02-12 14:10:00,84.19,84.22,84.19,84.2,8400.0,57.2308,57.2512,57.2308,57.2376,8400.0
2014-02-12 14:20:00,84.21,84.21,84.15,84.19,3700.0,57.2444,57.2444,57.2036,57.2308,3700.0
2014-02-12 14:30:00,84.2,84.21,84.17,84.17,500.0,57.2376,57.2444,57.2172,57.2172,500.0
2014-02-12 14:40:00,84.19,84.19,84.15,84.16,2800.0,57.2308,57.2308,57.2036,57.2104,2800.0
2014-02-12 14:50:00,84.16,84.2,84.15,84.17,4700.0,57.2104,57.2376,57.2036,57.2172,4700.0
2014-02-12 15:00:00,84.19,84.2,84.16,84.2,3300.0,57.2308,57.2376,57.2104,57.2376,3300.0
2014-02-12 15:10:00,84.18,84.21,84.16,84.16,3000.0,57.224,57.2444,57.2104,57.2104,3000.0
2014-02-12 15:20:00,84.19,84.2,84.16,84.2,4200.0,57.2308,57.2376,57.2104,57.2376,4200.0
2014-02-12 15:30:00,84.17,84.2,84.15,84.16,5000.0,57.2172,57.2376,57.2036,57.2104,5000.0
2014-02-12 15:40:00,84.16,84.21,84.16,84.2,15400.0,57.2104,57.2444,57.2104,57.2376,15400.0
2014-02-12 15:50:00,84.17,84.21,84.16,84.17,7600.0,57.2172,57.2444,57.2104,57.2172,7600.0
2014-02-13 09:30:00,84.35,84.38,84.25,84.36,2700.0,57.3395,57.3599,57.2716,57.3463,2700.0
2014-02-13 09:40:00,84.35,84.45,84.33,84.38,4800.0,57.3395,57.4075,57.3259,57.3599,4800.0
2014-02-13 09:50:00,84.43,84.43,84.39,84.42,1800.0,57.3939,57.3939,57.3667,57.3871,1800.0
2014-02-13 10:00:00,84.38,84.39,84.38,84.38,1200.0,57.3599,57.3667,57.3599,57.3599,1200.0
2014-02-13 10:10:00,84.33,84.38,84.33,84.34,5600.0,57.3259,57.3599,57.3259,57.3327,5600.0
2014-02-13 10:20:00,84.34,84.36,84.32,84.36,3900.0,57.3327,57.3463,57.3191,57.3463,3900.0
2014-02-13 10:30:00,84.33,84.36,84.33,84.35,400.0,57.3259,57.3463,57.3259,57.3395,400.0
2014-02-13 10:40:00,84.37,84.38,84.37,84.37,1500.0,57.3531,57.3599,57.3531,57.3531,1500.0
2014-02-13 10:50:00,84.37,84.37,84.33,84.33,1600.0,57.3531,57.3531,57.3259,57.3259,1600.0
2014-02-13 11:00:00,84.35,84.37,84.32,84.34,2200.0,57.3395,57.3531,57.3191,57.3327,2200.0
2014-02-13 11:10:00,84.37,84.37,84.32,84.32,200.0,57.3531,57.3531,57.3191,57.3191,200.0
2014-02-13 11:20:00,84.34,84.35,84.33,84.34,2000.0,57.3327,57.3395,57.3259,57.3327,2000.0
2014-02-13 11:30:00,84.36,84.37,84.34,84.34,1000.0,57.3463,57.3531,57.3327,57.3327,1000.0
2014-02-13 11:40:00,84.35,84.37,84.35,84.36,800.0,57.3395,57.3531,57.3395,57.3463,800.0
2014-02-13 11:50:00,84.37,84.38,84.35,84.38,2700.0,57.3531,57.3599,57.3395,57.3599,2700.0
2014-02-13 12:00:00,84.35,84.35,84.35,84.35,300.0,57.3395,57.3395,57.3395,57.3395,300.0
2014-02-13 12:10:00,84.38,84.38,84.36,84.38,800.0,57.3599,57.3599,57.3463,57.3599,800.0
2014-02-13 12:20:00,84.37,84.43,84.37,84.43,7700.0,57.3531,57.3939,57.3531,57.3939,7700.0
2014-02-13 12:30:00,84.42,84.42,84.39,84.39,700.0,57.3871,57.3871,57.3667,57.3667,700.0
2014-02-13 12:40:00,84.38,84.42,84.36,84.41,2600.0,57.3599,57.3871,57.3463,57.3803,2600.0
2014-02-13 12:50:00,84.38,84.46,84.37,84.42,7900.0,57.3599,57.4143,57.3531,57.3871,7900.0
2014-02-13 13:00:00,84.4,84.47,84.39,84.39,1500.0,57.3735,57.4211,57.3667,57.3667,1500.0
2014-02-13 13:10:00,84.46,84.47,84.41,84.43,2800.0,57.4143,57.4211,57.3803,57.3939,2800.0
2014-02-13 13:20:00,84.46,84.47,84.42,84.45,2200.0,57.4143,57.4211,57.3871,57.4075,2200.0
2014-02-13 13:30:00,84.43,84.47,84.41,84.47,3500.0,57.3939,57.4211,57.3803,57.4211,3500.0
2014-02-13 13:40:00,84.47,84.49,84.42,84.49,600.0,57.4211,57.4347,57.3871,57.4347,600.0
2014-02-13 13:50:00,84.47,84.49,84.43,84.45,5800.0,57.4211,57.4347,57.3939,57.4075,5800.0
2014-02-13 14:00:00,84.45,84.46,84.45,84.45,2100.0,57.4075,57.4143,57.4075,57.4075,2100.0
2014-02-13 14:10:00,84.41,84.43,84.41,84.43,800.0,57.3803,57.3939,57.3803,57.3939,800.0
2014-02-13 14:20:00,84.45,84.47,84.43,84.47,13400.0,57.4075,57.4211,57.3939,57.4211,13400.0
2014-02-13 14:30:00,84.46,84.46,84.44,84.44,7100.0,57.4143,57.4143,57.4007,57.4007,7100.0
2014-02-13 14:40:00,84.48,84.48,84.42,84.47,1100.0,57.4279,57.4279,57.3871,57.4211,1100.0
2014-02-13 14:50:00,84.47,84.5,84.45,84.46,5600.0,57.4211,57.4415,57.4075,57.4143,5600.0
2014-02-13 15:00:00,84.46,84.49,84.45,84.46,7100.0,57.4143,57.4347,57.4075,57.4143,7100.0
2014-02-13 15:10:00,84.47,84.49,84.46,84.47,1700.0,57.4211,57.4347,57.4143,57.4211,1700.0
2014-02-13 15:20:00,84.48,84.51,84.47,84.5,4100.0,57.4279,57.4483,57.4211,57.4415,4100.0
2014-02-13 15:30:00,84.5,84.5,84.47,84.49,5600.0,57.4415,57.4415,57.4211,57.4347,5600.0
2014-02-13 15:40:00,84.49,84.49,84.48,84.48,4900.0,57.4347,57.4347,57.4279,57.4279,4900.0
2014-02-13 15:50:00,84.48,84.49,84.48,84.49,6700.0,57.4279,57.4347,57.4279,57.4347,6700.0
2014-02-14 09:30:00,84.58,84.58,84.53,84.55,9800.0,57.4959,57.4959,57.4619,57.4755,9800.0
2014-02-14 09:40:00,84.55,84.56,84.5,84.55,6900.0,57.4755,57.4823,57.4415,57.4755,6900.0
2014-02-14 09:50:00,84.59,84.59,84.53,84.53,1400.0,57.5027,57.5027,57.4619,57.4619,1400.0
2014-02-14 10:00:00,84.54,84.59,84.5,84.58,4500.0,57.4687,57.5027,57.4415,57.4959,4500.0
2014-02-14 10:10:00,84.55,84.57,84.5,84.5,2300.0,57.4755,57.4891,57.4415,57.4415,2300.0
2014-02-14 10:20:00,84.43,84.54,84.43,84.5,1000.0,57.3939,57.4687,57.3939,57.4415,1000.0
2014-02-14 10:30:00,84.47,84.48,84.43,84.43,4100.0,57.4211,57.4279,57.3939,57.3939,4100.0
2014-02-14 10:40:00,84.43,84.49,84.43,84.45,6300.0,57.3939,57.4347,57.3939,57.4075,6300.0
2014-02-14 10:50:00,84.48,84.48,84.47,84.47,500.0,57.4279,57.4279,57.4211,57.4211,500.0
2014-02-14 11:00:00,84.47,84.48,84.47,84.48,400.0,57.4211,57.4279,57.4211,57.4279,400.0
2014-02-14 11:10:00,84.46,84.46,84.46,84.46,200.0,57.4143,57.4143,57.4143,57.4143,200.0
2014-02-14 11:20:00,84.5,84.52,84.46,84.46,6400.0,57.4415,57.4551,57.4143,57.4143,6400.0
2014-02-14 11:30:00,84.47,84.5,84.46,84.48,3400.0,57.4211,57.4415,57.4143,57.4279,3400.0
2014-02-14 11:40:00,84.47,84.48,84.47,84.48,300.0,57.4211,57.4279,57.4211,57.4279,300.0
2014-02-14 11:50:00,84.49,84.49,84.48,84.48,2900.0,57.4347,57.4347,57.4279,57.4279,2900.0
2014-02-14 12:00:00,84.5,84.5,84.47,84.47,3200.0,57.4415,57.4415,57.4211,57.4211,3200.0
2014-02-14 12:10:00,84.49,84.5,84.47,84.49,4500.0,57.4347,57.4415,57.4211,57.4347,4500.0
2014-02-14 12:20:00,84.48,84.48,84.48,84.48,800.0,57.4279,57.4279,57.4279,57.4279,800.0
2014-02-14 12:30:00,84.48,84.52,84.48,84.52,2100.0,57.4279,57.4551,57.4279,57.4551,2100.0
2014-02-14 12:40:00,84.53,84.54,84.51,84.53,4600.0,57.4619,57.4687,57.4483,57.4619,4600.0
2014-02-14 12:50:00,84.53,84.56,84.51,84.53,11000.0,57.4619,57.4823,57.4483,57.4619,11000.0
2014-02-14 13:00:00,84.52,84.54,84.51,84.54,500.0,57.4551,57.4687,57.4483,57.4687,500.0
2014-02-14 13:10:00,84.53,84.55,84.51,84.53,14200.0,57.4619,57.4755,57.4483,57.4619,14200.0
2014-02-14 13:20:00,84.52,84.54,84.52,84.54,1100.0,57.4551,57.4687,57.4551,57.4687,1100.0
2014-02-14 13:30:00,84.5,84.54,84.5,84.52,1100.0,57.4415,57.4687,57.4415,57.4551,1100.0
2014-02-14 13:40:00,84.52,84.54,84.51,84.52,900.0,57.4551,57.4687,57.4483,57.4551,900.0
2014-02-14 13:50:00,84.53,84.54,84.51,84.51,2900.0,57.4619,57.4687,57.4483,57.4483,2900.0
2014-02-14 14:00:00,84.51,84.52,84.5,84.5,1700.0,57.4483,57.4551,57.4415,57.4415,1700.0
2014-02-14 14:10:00,84.51,84.52,84.5,84.51,2300.0,57.4483,57.4551,57.4415,57.4483,2300.0
2014-02-14 14:20:00,84.52,84.55,84.52,84.52,1500.0,57.4551,57.4755,57.4551,57.4551,1500.0
2014-02-14 14:30:00,84.53,84.53,84.51,84.51,500.0,57.4619,57.4619,57.4483,57.4483,500.0
2014-02-14 14:40:00,84.52,84.52,84.5,84.52,5000.0,57.4551,57.4551,57.4415,57.4551,5000.0
2014-02-14 14:50:00,84.53,84.55,84.5,84.54,37300.0,57.4619,57.4755,57.4415,57.4687,37300.0
2014-02-14 15:00:00,84.54,84.56,84.53,84.56,12100.0,57.4687,57.4823,57.4619,57.4823,12100.0
2014-02-14 15:10:00,84.56,84.56,84.51,84.53,1200.0,57.4823,57.4823,57.4483,57.4619,1200.0
2014-02-14 15:20:00,84.51,84.56,84.5,84.54,7900.0,57.4483,57.4823,57.4415,57.4687,7900.0
2014-02-14 15:30:00,84.55,84.57,84.51,84.51,11900.0,57.4755,57.4891,57.4483,57.4483,11900.0
2014-02-14 15:40:00,84.51,84.56,84.51,84.54,1600.0,57.4483,57.4823,57.4483,57.4687,1600.0
2014-02-14 15:50:00,84.54,84.56,84.51,84.55,2100.0,57.4687,57.4823,57.4483,57.4755,2100.0
2014-02-18 09:30:00,84.65,84.65,84.6,84.62,15300.0,57.5435,57.5435,57.5095,57.5231,15300.0
2014-02-18 09:40:00,84.63,84.64,84.6,84.6,1800.0,57.5299,57.5367,57.5095,57.5095,1800.0
2014-02-18 09:50:00,84.62,84.67,84.62,84.63,1900.0,57.5231,57.5571,57.5231,57.5299,1900.0
2014-02-18 10:00:00,84.66,84.68,84.63,84.68,5700.0,57.5503,57.5639,57.5299,57.5639,5700.0
2014-02-18 10:10:00,84.65,84.68,84.65,84.66,7000.0,57.5435,57.5639,57.5435,57.5503,7000.0
2014-02-18 10:20:00,84.65,84.66,84.65,84.65,2500.0,57.5435,57.5503,57.5435,57.5435,2500.0
2014-02-18 10:30:00,84.65,84.68,84.64,84.67,5700.0,57.5435,57.5639,57.5367,57.5571,5700.0
2014-02-18 10:40:00,84.66,84.68,84.63,84.67,2900.0,57.5503,57.5639,57.5299,57.5571,2900.0
2014-02-18 10:50:00,84.65,84.68,84.65,84.66,3300.0,57.5435,57.5639,57.5435,57.5503,3300.0
2014-02-18 11:00:00,84.67,84.67,84.64,84.64,4100.0,57.5571,57.5571,57.5367,57.5367,4100.0
2014-02-18 11:10:00,84.66,84.66,84.63,84.66,2600.0,57.5503,57.5503,57.5299,57.5503,2600.0
2014-02-18 11:20:00,84.66,84.68,84.64,84.68,2700.0,57.5503,57.5639,57.5367,57.5639,2700.0
2014-02-18 11:30:00,84.67,84.67,84.64,84.64,1200.0,57.5571,57.5571,57.5367,57.5367,1200.0
2014-02-18 11:40:00,84.66,84.7,84.65,84.66,7200.0,57.5503,57.5775,57.5435,57.5503,7200.0
2014-02-18 11:50:00,84.67,84.7,84.67,84.7,600.0,57.5571,57.5775,57.5571,57.5775,600.0
2014-02-18 12:00:00,84.7,84.74,84.69,84.73,2100.0,57.5775,57.6047,57.5707,57.5979,2100.0
2014-02-18 12:10:00,84.71,84.74,84.71,84.71,1500.0,57.5843,57.6047,57.5843,57.5843,1500.0
2014-02-18 12:20:00,84.73,84.74,84.71,84.72,800.0,57.5979,57.6047,57.5843,57.5911,800.0
2014-02-18 12:30:00,84.72,84.74,84.69,84.69,11600.0,57.5911,57.6047,57.5707,57.5707,11600.0
2014-02-18 12:40:00,84.73,84.73,84.7,84.71,1300.0,57.5979,57.5979,57.5775,57.5843,1300.0
2014-02-18 12:50:00,84.7,84.72,84.69,84.72,4300.0,57.5775,57.5911,57.5707,57.5911,4300.0
2014-02-18 13:00:00,84.74,84.78,84.7,84.78,11200.0,57.6047,57.6318,57.5775,57.6318,11200.0
2014-02-18 13:10:00,84.75,84.77,84.73,84.77,8500.0,57.6115,57.625,57.5979,57.625,8500.0
2014-02-18 13:20:00,84.76,84.78,84.73,84.76,2800.0,57.6182,57.6318,57.5979,57.6182,2800.0
2014-02-18 13:30:00,84.73,84.77,84.71,84.75,9800.0,57.5979,57.625,57.5843,57.6115,9800.0
2014-02-18 13:40:00,84.75,84.75,84.73,84.74,2900.0,57.6115,57.6115,57.5979,57.6047,2900.0
2014-02-18 13:50:00,84.73,84.74,84.7,84.71,4800.0,57.5979,57.6047,57.5775,57.5843,4800.0
2014-02-18 14:00:00,84.69,84.71,84.69,84.7,3500.0,57.5707,57.5843,57.5707,57.5775,3500.0
2014-02-18 14:10:00,84.7,84.7,84.67,84.68,1100.0,57.5775,57.5775,57.5571,57.5639,1100.0
2014-02-18 14:20:00,84.67,84.72,84.66,84.72,7200.0,57.5571,57.5911,57.5503,57.5911,7200.0
2014-02-18 14:30:00,84.7,84.72,84.69,84.69,2200.0,57.5775,57.5911,57.5707,57.5707,2200.0
2014-02-18 14:40:00,84.71,84.71,84.69,84.7,4600.0,57.5843,57.5843,57.5707,57.5775,4600.0
2014-02-18 14:50:00,84.7,84.7,84.66,84.67,10500.0,57.5775,57.5775,57.5503,57.5571,10500.0
2014-02-18 15:00:00,84.68,84.71,84.68,84.71,4000.0,57.5639,57.5843,57.5639,57.5843,4000.0
2014-02-18 15:10:00,84.7,84.7,84.66,84.66,6200.0,57.5775,57.5775,57.5503,57.5503,6200.0
2014-02-18 15:20:00,84.68,84.7,84.66,84.69,12000.0,57.5639,57.5775,57.5503,57.5707,12000.0
2014-02-18 15:30:00,84.69,84.71,84.69,84.7,12300.0,57.5707,57.5843,57.5707,57.5775,12300.0
2014-02-18 15:40:00,84.7,84.7,84.67,84.67,12400.0,57.5775,57.5775,57.5571,57.5571,12400.0
2014-02-18 15:50:00,84.67,84.71,84.66,84.68,15000.0,57.5571,57.5843,57.5503,57.5639,15000.0
2014-02-19 09:30:00,84.82,84.82,84.75,84.78,21300.0,57.659,57.659,57.6115,57.6318,21300.0
2014-02-19 09:40:00,84.78,84.79,84.78,84.79,1100.0,57.6318,57.6386,57.6318,57.6386,1100.0
2014-02-19 09:50:00,84.79,84.79,84.78,84.78,5000.0,57.6386,57.6386,57.6318,57.6318,5000.0
2014-02-19 10:00:00,84.72,84.79,84.72,84.77,3400.0,57.5911,57.6386,57.5911,57.625,3400.0
2014-02-19 10:10:00,84.76,84.79,84.76,84.77,3600.0,57.6182,57.6386,57.6182,57.625,3600.0
2014-02-19 10:20:00,84.77,84.77,84.75,84.77,4600.0,57.625,57.625,57.6115,57.625,4600.0
2014-02-19 10:30:00,84.76,84.77,84.76,84.77,1200.0,57.6182,57.625,57.6182,57.625,1200.0
2014-02-19 10:40:00,84.77,84.81,84.76,84.81,1600.0,57.625,57.6522,57.6182,57.6522,1600.0
2014-02-19 10:50:00,84.79,84.8,84.76,84.76,7500.0,57.6386,57.6454,57.6182,57.6182,7500.0
2014-02-19 11:00:00,84.76,84.8,84.72,84.75,8100.0,57.6182,57.6454,57.5911,57.6115,8100.0
2014-02-19 11:10:00,84.79,84.79,84.77,84.77,2500.0,57.6386,57.6386,57.625,57.625,2500.0
2014-02-19 11:20:00,84.79,84.79,84.75,84.76,2400.0,57.6386,57.6386,57.6115,57.6182,2400.0
2014-02-19 11:30:00,84.79,84.79,84.75,84.76,5300.0,57.6386,57.6386,57.6115,57.6182,5300.0
2014-02-19 11:40:00,84.78,84.78,84.73,84.74,5500.0,57.6318,57.6318,57.5979,57.6047,5500.0
2014-02-19 11:50:00,84.74,84.77,84.71,84.73,4900.0,57.6047,57.625,57.5843,57.5979,4900.0
2014-02-19 12:00:00,84.77,84.77,84.71,84.71,1200.0,57.625,57.625,57.5843,57.5843,1200.0
2014-02-19 12:10:00,84.71,84.73,84.71,84.72,3200.0,57.5843,57.5979,57.5843,57.5911,3200.0
2014-02-19 12:20:00,84.75,84.75,84.71,84.71,1300.0,57.6115,57.6115,57.5843,57.5843,1300.0
2014-02-19 12:30:00,84.73,84.76,84.71,84.72,5600.0,57.5979,57.6182,57.5843,57.5911,5600.0
2014-02-19 12:40:00,84.72,84.76,84.7,84.71,17400.0,57.5911,57.6182,57.5775,57.5843,17400.0
2014-02-19 12:50:00,84.75,84.76,84.7,84.73,15700.0,57.6115,57.6182,57.5775,57.5979,15700.0
2014-02-19 13:00:00,84.73,84.75,84.73,84.73,4600.0,57.5979,57.6115,57.5979,57.5979,4600.0
2014-02-19 13:10:00,84.71,84.72,84.7,84.72,1200.0,57.5843,57.5911,57.5775,57.5911,1200.0
2014-02-19 13:20:00,84.73,84.73,84.71,84.73,1000.0,57.5979,57.5979,57.5843,57.5979,1000.0
2014-02-19 13:30:00,84.72,84.73,84.71,84.71,6000.0,57.5911,57.5979,57.5843,57.5843,6000.0
2014-02-19 13:40:00,84.7,84.71,84.7,84.71,2000.0,57.5775,57.5843,57.5775,57.5843,2000.0
2014-02-19 13:50:00,84.7,84.7,84.65,84.67,5100.0,57.5775,57.5775,57.5435,57.5571,5100.0
2014-02-19 14:00:00,84.64,84.64,84.57,84.61,4700.0,57.5367,57.5367,57.4891,57.5163,4700.0
2014-02-19 14:10:00,84.67,84.67,84.57,84.58,1900.0,57.5571,57.5571,57.4891,57.4959,1900.0
2014-02-19 14:20:00,84.58,84.6,84.55,84.55,1000.0,57.4959,57.5095,57.4755,57.4755,1000.0
2014-02-19 14:30:00,84.53,84.58,84.53,84.57,2600.0,57.4619,57.4959,57.4619,57.4891,2600.0
2014-02-19 14:40:00,84.57,84.57,84.54,84.54,900.0,57.4891,57.4891,57.4687,57.4687,900.0
2014-02-19 14:50:00,84.56,84.59,84.54,84.57,6300.0,57.4823,57.5027,57.4687,57.4891,6300.0
2014-02-19 15:00:00,84.57,84.58,84.5,84.57,5500.0,57.4891,57.4959,57.4415,57.4891,5500.0
2014-02-19 15:10:00,84.51,84.57,84.5,84.56,2400.0,57.4483,57.4891,57.4415,57.4823,2400.0
2014-02-19 15:20:00,84.51,84.58,84.49,84.49,10000.0,57.4483,57.4959,57.4347,57.4347,10000.0
2014-02-19 15:30:00,84.49,84.54,84.49,84.54,8400.0,57.4347,57.4687,57.4347,57.4687,8400.0
2014-02-19 15:40:00,84.53,84.53,84.47,84.47,3400.0,57.4619,57.4619,57.4211,57.4211,3400.0
2014-02-19 15:50:00,84.53,84.54,84.46,84.47,4900.0,57.4619,57.4687,57.4143,57.4211,4900.0
2014-02-20 09:30:00,84.4,84.52,84.4,84.43,16900.0,57.3735,57.4551,57.3735,57.3939,16900.0
2014-02-20 09:40:00,84.43,84.46,84.43,84.44,2000.0,57.3939,57.4143,57.3939,57.4007,2000.0
2014-02-20 09:50:00,84.43,84.52,84.43,84.49,1100.0,57.3939,57.4551,57.3939,57.4347,1100.0
2014-02-20 10:00:00,84.5,84.58,84.43,84.51,1900.0,57.4415,57.4959,57.3939,57.4483,1900.0
2014-02-20 10:10:00,84.42,84.5,84.42,84.5,300.0,57.3871,57.4415,57.3871,57.4415,300.0
2014-02-20 10:20:00,84.54,84.54,84.4,84.43,9700.0,57.4687,57.4687,57.3735,57.3939,9700.0
2014-02-20 10:30:00,84.41,84.45,84.38,84.4,2300.0,57.3803,57.4075,57.3599,57.3735,2300.0
2014-02-20 10:40:00,84.42,84.45,84.37,84.37,1600.0,57.3871,57.4075,57.3531,57.3531,1600.0
2014-02-20 10:50:00,84.45,84.45,84.33,84.35,6400.0,57.4075,57.4075,57.3259,57.3395,6400.0
2014-02-20 11:00:00,84.36,84.39,84.28,84.39,2600.0,57.3463,57.3667,57.292,57.3667,2600.0
2014-02-20 11:10:00,84.36,84.39,84.29,84.38,1900.0,57.3463,57.3667,57.2988,57.3599,1900.0
2014-02-20 11:20:00,84.34,84.35,84.33,84.33,1600.0,57.3327,57.3395,57.3259,57.3259,1600.0
2014-02-20 11:30:00,84.33,84.38,84.3,84.35,2700.0,57.3259,57.3599,57.3056,57.3395,2700.0
2014-02-20 11:40:00,84.38,84.38,84.33,84.36,1700.0,57.3599,57.3599,57.3259,57.3463,1700.0
2014-02-20 11:50:00,84.37,84.37,84.31,84.37,1800.0,57.3531,57.3531,57.3123,57.3531,1800.0
2014-02-20 12:00:00,84.35,84.4,84.35,84.39,10700.0,57.3395,57.3735,57.3395,57.3667,10700.0
2014-02-20 12:10:00,84.39,84.39,84.35,84.38,1200.0,57.3667,57.3667,57.3395,57.3599,1200.0
2014-02-20 12:20:00,84.38,84.38,84.36,84.36,1900.0,57.3599,57.3599,57.3463,57.3463,1900.0
2014-02-20 12:30:00,84.34,84.34,84.31,84.34,400.0,57.3327,57.3327,57.3123,57.3327,400.0
2014-02-20 12:40:00,84.33,84.36,84.33,84.34,2600.0,57.3259,57.3463,57.3259,57.3327,2600.0
2014-02-20 12:50:00,84.35,84.35,84.35,84.35,200.0,57.3395,57.3395,57.3395,57.3395,200.0
2014-02-20 13:00:00,84.32,84.35,84.32,84.35,600.0,57.3191,57.3395,57.3191,57.3395,600.0
2014-02-20 13:10:00,84.34,84.34,84.34,84.34,100.0,57.3327,57.3327,57.3327,57.3327,100.0
2014-02-20 13:20:00,84.36,84.4,84.33,84.35,2600.0,57.3463,57.3735,57.3259,57.3395,2600.0
2014-02-20 13:30:00,84.34,84.4,84.34,84.4,200.0,57.3327,57.3735,57.3327,57.3735,200.0
2014-02-20 13:40:00,84.4,84.4,84.35,84.38,1200.0,57.3735,57.3735,57.3395,57.3599,1200.0
2014-02-20 13:50:00,84.36,84.36,84.32,84.36,1900.0,57.3463,57.3463,57.3191,57.3463,1900.0
2014-02-20 14:00:00,84.33,84.38,84.32,84.38,24700.0,57.3259,57.3599,57.3191,57.3599,24700.0
2014-02-20 14:10:00,84.39,84.39,84.33,84.38,3100.0,57.3667,57.3667,57.3259,57.3599,3100.0
2014-02-20 14:20:00,84.39,84.39,84.34,84.35,2700.0,57.3667,57.3667,57.3327,57.3395,2700.0
2014-02-20 14:30:00,84.37,84.39,84.34,84.37,2900.0,57.3531,57.3667,57.3327,57.3531,2900.0
2014-02-20 14:40:00,84.38,84.39,84.36,84.37,4000.0,57.3599,57.3667,57.3463,57.3531,4000.0
2014-02-20 14:50:00,84.39,84.39,84.38,84.38,500.0,57.3667,57.3667,57.3599,57.3599,500.0
2014-02-20 15:00:00,84.39,84.42,84.35,84.37,1300.0,57.3667,57.3871,57.3395,57.3531,1300.0
2014-02-20 15:10:00,84.38,84.42,84.38,84.4,1700.0,57.3599,57.3871,57.3599,57.3735,1700.0
2014-02-20 15:20:00,84.41,84.42,84.35,84.36,4500.0,57.3803,57.3871,57.3395,57.3463,4500.0
2014-02-20 15:30:00,84.42,84.44,84.35,84.43,36100.0,57.3871,57.4007,57.3395,57.3939,36100.0
2014-02-20 15:40:00,84.41,84.41,84.4,84.4,1100.0,57.3803,57.3803,57.3735,57.3735,1100.0
2014-02-20 15:50:00,84.44,84.44,84.4,84.43,2400.0,57.4007,57.4007,57.3735,57.3939,2400.0
2014-02-21 09:30:00,84.45,84.45,84.39,84.4,16500.0,57.4075,57.4075,57.3667,57.3735,16500.0
2014-02-21 09:40:00,84.41,84.41,84.39,84.41,3500.0,57.3803,57.3803,57.3667,57.3803,3500.0
2014-02-21 09:50:00,84.41,84.47,84.39,84.41,6300.0,57.3803,57.4211,57.3667,57.3803,6300.0
2014-02-21 10:00:00,84.45,84.46,84.43,84.43,1100.0,57.4075,57.4143,57.3939,57.3939,1100.0
2014-02-21 10:10:00,84.46,84.46,84.39,84.39,400.0,57.4143,57.4143,57.3667,57.3667,400.0
2014-02-21 10:20:00,84.46,84.46,84.41,84.43,2500.0,57.4143,57.4143,57.3803,57.3939,2500.0
2014-02-21 10:30:00,84.45,84.45,84.4,84.45,2100.0,57.4075,57.4075,57.3735,57.4075,2100.0
2014-02-21 10:40:00,84.45,84.45,84.4,84.4,2600.0,57.4075,57.4075,57.3735,57.3735,2600.0
2014-02-21 10:50:00,84.4,84.45,84.4,84.45,5000.0,57.3735,57.4075,57.3735,57.4075,5000.0
2014-02-21 11:00:00,84.45,84.46,84.4,84.4,1200.0,57.4075,57.4143,57.3735,57.3735,1200.0
2014-02-21 11:10:00,84.46,84.47,84.41,84.43,2500.0,57.4143,57.4211,57.3803,57.3939,2500.0
2014-02-21 11:20:00,84.42,84.47,84.42,84.42,2700.0,57.3871,57.4211,57.3871,57.3871,2700.0
2014-02-21 11:30:00,84.47,84.47,84.44,84.47,1700.0,57.4211,57.4211,57.4007,57.4211,1700.0
2014-02-21 11:40:00,84.45,84.47,84.44,84.45,1100.0,57.4075,57.4211,57.4007,57.4075,1100.0
2014-02-21 11:50:00,84.47,84.5,84.44,84.44,6500.0,57.4211,57.4415,57.4007,57.4007,6500.0
2014-02-21 12:00:00,84.44,84.49,84.42,84.42,2700.0,57.4007,57.4347,57.3871,57.3871,2700.0
2014-02-21 12:10:00,84.5,84.5,84.44,84.5,2700.0,57.4415,57.4415,57.4007,57.4415,2700.0
2014-02-21 12:20:00,84.48,84.57,84.44,84.54,19700.0,57.4279,57.4891,57.4007,57.4687,19700.0
2014-02-21 12:30:00,84.54,84.54,84.47,84.48,900.0,57.4687,57.4687,57.4211,57.4279,900.0
2014-02-21 12:40:00,84.48,84.55,84.48,84.55,3500.0,57.4279,57.4755,57.4279,57.4755,3500.0
2014-02-21 12:50:00,84.48,84.55,84.48,84.5,5100.0,57.4279,57.4755,57.4279,57.4415,5100.0
2014-02-21 13:00:00,84.5,84.5,84.5,84.5,200.0,57.4415,57.4415,57.4415,57.4415,200.0
2014-02-21 13:10:00,84.55,84.55,84.55,84.55,700.0,57.4755,57.4755,57.4755,57.4755,700.0
2014-02-21 13:20:00,84.52,84.54,84.52,84.54,1500.0,57.4551,57.4687,57.4551,57.4687,1500.0
2014-02-21 13:30:00,84.55,84.55,84.52,84.55,2100.0,57.4755,57.4755,57.4551,57.4755,2100.0
2014-02-21 13:40:00,84.52,84.56,84.52,84.54,1700.0,57.4551,57.4823,57.4551,57.4687,1700.0
2014-02-21 13:50:00,84.56,84.56,84.53,84.56,4100.0,57.4823,57.4823,57.4619,57.4823,4100.0
2014-02-21 14:00:00,84.55,84.55,84.53,84.54,1000.0,57.4755,57.4755,57.4619,57.4687,1000.0
2014-02-21 14:10:00,84.52,84.58,84.52,84.56,15600.0,57.4551,57.4959,57.4551,57.4823,15600.0
2014-02-21 14:20:00,84.57,84.59,84.52,84.52,3000.0,57.4891,57.5027,57.4551,57.4551,3000.0
2014-02-21 14:30:00,84.57,84.58,84.53,84.56,900.0,57.4891,57.4959,57.4619,57.4823,900.0
2014-02-21 14:40:00,84.57,84.58,84.55,84.57,8900.0,57.4891,57.4959,57.4755,57.4891,8900.0
2014-02-21 14:50:00,84.56,84.56,84.55,84.55,800.0,57.4823,57.4823,57.4755,57.4755,800.0
2014-02-21 15:00:00,84.52,84.52,84.52,84.52,600.0,57.4551,57.4551,57.4551,57.4551,600.0
2014-02-21 15:10:00,84.57,84.57,84.54,84.55,2100.0,57.4891,57.4891,57.4687,57.4755,2100.0
2014-02-21 15:20:00,84.56,84.58,84.56,84.57,1800.0,57.4823,57.4959,57.4823,57.4891,1800.0
2014-02-21 15:30:00,84.58,84.58,84.56,84.58,7700.0,57.4959,57.4959,57.4823,57.4959,7700.0
2014-02-21 15:40:00,84.58,84.63,84.56,84.6,15500.0,57.4959,57.5299,57.4823,57.5095,15500.0
2014-02-21 15:50:00,84.55,84.61,84.55,84.58,5200.0,57.4755,57.5163,57.4755,57.4959,5200.0
2014-02-24 09:30:00,84.62,84.65,84.6,84.63,8400.0,57.5231,57.5435,57.5095,57.5299,8400.0
2014-02-24 09:40:00,84.64,84.64,84.62,84.62,5400.0,57.5367,57.5367,57.5231,57.5231,5400.0
2014-02-24 09:50:00,84.62,84.64,84.62,84.62,1100.0,57.5231,57.5367,57.5231,57.5231,1100.0
2014-02-24 10:00:00,84.6,84.6,84.52,84.58,3100.0,57.5095,57.5095,57.4551,57.4959,3100.0
2014-02-24 10:10:00,84.61,84.61,84.55,84.61,3000.0,57.5163,57.5163,57.4755,57.5163,3000.0
2014-02-24 10:20:00,84.61,84.62,84.55,84.59,1900.0,57.5163,57.5231,57.4755,57.5027,1900.0
2014-02-24 10:30:00,84.62,84.66,84.6,84.61,663000.0,57.5231,57.5503,57.5095,57.5163,663000.0
2014-02-24 10:40:00,84.61,84.62,84.6,84.6,9300.0,57.5163,57.5231,57.5095,57.5095,9300.0
2014-02-24 10:50:00,84.61,84.62,84.6,84.61,1700.0,57.5163,57.5231,57.5095,57.5163,1700.0
2014-02-24 11:00:00,84.62,84.64,84.61,84.64,5400.0,57.5231,57.5367,57.5163,57.5367,5400.0
2014-02-24 11:10:00,84.64,84.66,84.62,84.64,8100.0,57.5367,57.5503,57.5231,57.5367,8100.0
2014-02-24 11:20:00,84.66,84.66,84.62,84.65,4200.0,57.5503,57.5503,57.5231,57.5435,4200.0
2014-02-24 11:30:00,84.61,84.66,84.61,84.63,10800.0,57.5163,57.5503,57.5163,57.5299,10800.0
2014-02-24 11:40:00,84.63,84.63,84.6,84.61,800.0,57.5299,57.5299,57.5095,57.5163,800.0
2014-02-24 11:50:00,84.63,84.63,84.61,84.63,3700.0,57.5299,57.5299,57.5163,57.5299,3700.0
2014-02-24 12:00:00,84.63,84.64,84.61,84.64,2500.0,57.5299,57.5367,57.5163,57.5367,2500.0
2014-02-24 12:10:00,84.64,84.64,84.5,84.59,6000.0,57.5367,57.5367,57.4415,57.5027,6000.0
2014-02-24 12:20:00,84.61,84.63,84.61,84.61,1100.0,57.5163,57.5299,57.5163,57.5163,1100.0
2014-02-24 12:30:00,84.59,84.6,84.53,84.56,5600.0,57.5027,57.5095,57.4619,57.4823,5600.0
2014-02-24 12:40:00,84.59,84.59,84.54,84.54,1400.0,57.5027,57.5027,57.4687,57.4687,1400.0
2014-02-24 12:50:00,84.57,84.58,84.57,84.58,1800.0,57.4891,57.4959,57.4891,57.4959,1800.0
2014-02-24 13:00:00,84.56,84.56,84.56,84.56,800.0,57.4823,57.4823,57.4823,57.4823,800.0
2014-02-24 13:10:00,84.6,84.6,84.57,84.59,1000.0,57.5095,57.5095,57.4891,57.5027,1000.0
2014-02-24 13:20:00,84.59,84.59,84.55,84.57,6200.0,57.5027,57.5027,57.4755,57.4891,6200.0
2014-02-24 13:30:00,84.57,84.59,84.56,84.57,1800.0,57.4891,57.5027,57.4823,57.4891,1800.0
2014-02-24 13:40:00,84.6,84.6,84.58,84.59,3300.0,57.5095,57.5095,57.4959,57.5027,3300.0
2014-02-24 13:50:00,84.62,84.62,84.56,84.61,1100.0,57.5231,57.5231,57.4823,57.5163,1100.0
2014-02-24 14:00:00,84.56,84.6,84.56,84.6,4100.0,57.4823,57.5095,57.4823,57.5095,4100.0
2014-02-24 14:10:00,84.61,84.61,84.58,84.58,1500.0,57.5163,57.5163,57.4959,57.4959,1500.0
2014-02-24 14:20:00,84.6,84.61,84.56,84.56,4000.0,57.5095,57.5163,57.4823,57.4823,4000.0
2014-02-24 14:30:00,84.56,84.61,84.56,84.58,3200.0,57.4823,57.5163,57.4823,57.4959,3200.0
2014-02-24 14:40:00,84.57,84.63,84.56,84.57,4800.0,57.4891,57.5299,57.4823,57.4891,4800.0
2014-02-24 14:50:00,84.57,84.61,84.56,84.61,1700.0,57.4891,57.5163,57.4823,57.5163,1700.0
2014-02-24 15:00:00,84.6,84.63,84.6,84.63,400.0,57.5095,57.5299,57.5095,57.5299,400.0
2014-02-24 15:10:00,84.62,84.63,84.6,84.62,2400.0,57.5231,57.5299,57.5095,57.5231,2400.0
2014-02-24 15:20:00,84.62,84.63,84.61,84.62,3500.0,57.5231,57.5299,57.5163,57.5231,3500.0
2014-02-24 15:30:00,84.62,84.63,84.56,84.61,17800.0,57.5231,57.5299,57.4823,57.5163,17800.0
2014-02-24 15:40:00,84.6,84.64,84.58,84.62,5300.0,57.5095,57.5367,57.4959,57.5231,5300.0
2014-02-24 15:50:00,84.62,84.63,84.58,84.62,6200.0,57.5231,57.5299,57.4959,57.5231,6200.0
2014-02-25 09:30:00,84.76,84.76,84.64,84.76,9900.0,57.6182,57.6182,57.5367,57.6182,9900.0
2014-02-25 09:40:00,84.76,84.76,84.76,84.76,0.0,57.6182,57.6182,57.6182,57.6182,0.0
2014-02-25 09:50:00,84.75,84.81,84.75,84.78,2300.0,57.6115,57.6522,57.6115,57.6318,2300.0
2014-02-25 10:00:00,84.82,84.82,84.77,84.81,3600.0,57.659,57.659,57.625,57.6522,3600.0
2014-02-25 10:10:00,84.81,84.83,84.8,84.82,9300.0,57.6522,57.6658,57.6454,57.659,9300.0
2014-02-25 10:20:00,84.81,84.81,84.73,84.81,1700.0,57.6522,57.6522,57.5979,57.6522,1700.0
2014-02-25 10:30:00,84.7,84.71,84.69,84.69,700.0,57.5775,57.5843,57.5707,57.5707,700.0
2014-02-25 10:40:00,84.76,84.81,84.76,84.8,1500.0,57.6182,57.6522,57.6182,57.6454,1500.0
2014-02-25 10:50:00,84.8,84.81,84.76,84.76,5300.0,57.6454,57.6522,57.6182,57.6182,5300.0
2014-02-25 11:00:00,84.8,84.83,84.78,84.83,5500.0,57.6454,57.6658,57.6318,57.6658,5500.0
2014-02-25 11:10:00,84.85,84.91,84.78,84.78,9500.0,57.6794,57.7202,57.6318,57.6318,9500.0
2014-02-25 11:20:00,84.83,84.85,84.78,84.85,900.0,57.6658,57.6794,57.6318,57.6794,900.0
2014-02-25 11:30:00,84.84,84.84,84.81,84.83,1900.0,57.6726,57.6726,57.6522,57.6658,1900.0
2014-02-25 11:40:00,84.87,84.87,84.87,84.87,400.0,57.693,57.693,57.693,57.693,400.0
2014-02-25 11:50:00,84.85,84.87,84.85,84.87,6400.0,57.6794,57.693,57.6794,57.693,6400.0
2014-02-25 12:00:00,84.82,84.86,84.81,84.83,4400.0,57.659,57.6862,57.6522,57.6658,4400.0
2014-02-25 12:10:00,84.86,84.87,84.83,84.83,1300.0,57.6862,57.693,57.6658,57.6658,1300.0
2014-02-25 12:20:00,84.86,84.87,84.86,84.87,200.0,57.6862,57.693,57.6862,57.693,200.0
2014-02-25 12:30:00,84.82,84.82,84.82,84.82,200.0,57.659,57.659,57.659,57.659,200.0
2014-02-25 12:40:00,84.82,84.86,84.79,84.86,1500.0,57.659,57.6862,57.6386,57.6862,1500.0
2014-02-25 12:50:00,84.8,84.84,84.78,84.84,1500.0,57.6454,57.6726,57.6318,57.6726,1500.0
2014-02-25 13:00:00,84.82,84.87,84.78,84.87,400.0,57.659,57.693,57.6318,57.693,400.0
2014-02-25 13:10:00,84.79,84.79,84.79,84.79,200.0,57.6386,57.6386,57.6386,57.6386,200.0
2014-02-25 13:20:00,84.79,84.85,84.79,84.84,1300.0,57.6386,57.6794,57.6386,57.6726,1300.0
2014-02-25 13:30:00,84.85,84.88,84.81,84.81,5600.0,57.6794,57.6998,57.6522,57.6522,5600.0
2014-02-25 13:40:00,84.85,84.85,84.85,84.85,100.0,57.6794,57.6794,57.6794,57.6794,100.0
2014-02-25 13:50:00,84.85,84.85,84.84,84.84,300.0,57.6794,57.6794,57.6726,57.6726,300.0
2014-02-25 14:00:00,84.85,84.88,84.81,84.82,2100.0,57.6794,57.6998,57.6522,57.659,2100.0
2014-02-25 14:10:00,84.83,84.86,84.81,84.86,3800.0,57.6658,57.6862,57.6522,57.6862,3800.0
2014-02-25 14:20:00,84.83,84.87,84.8,84.82,2800.0,57.6658,57.693,57.6454,57.659,2800.0
2014-02-25 14:30:00,84.87,84.87,84.83,84.84,9000.0,57.693,57.693,57.6658,57.6726,9000.0
2014-02-25 14:40:00,84.85,84.87,84.84,84.86,3300.0,57.6794,57.693,57.6726,57.6862,3300.0
2014-02-25 14:50:00,84.85,84.86,84.81,84.83,4100.0,57.6794,57.6862,57.6522,57.6658,4100.0
2014-02-25 15:00:00,84.83,84.88,84.83,84.86,13500.0,57.6658,57.6998,57.6658,57.6862,13500.0
2014-02-25 15:10:00,84.86,84.87,84.85,84.86,7400.0,57.6862,57.693,57.6794,57.6862,7400.0
2014-02-25 15:20:00,84.86,84.87,84.84,84.84,1500.0,57.6862,57.693,57.6726,57.6726,1500.0
2014-02-25 15:30:00,84.84,84.87,84.84,84.86,4200.0,57.6726,57.693,57.6726,57.6862,4200.0
2014-02-25 15:40:00,84.85,84.87,84.81,84.84,1000.0,57.6794,57.693,57.6522,57.6726,1000.0
2014-02-25 15:50:00,84.82,84.87,84.78,84.85,18100.0,57.659,57.693,57.6318,57.6794,18100.0
2014-02-26 09:30:00,84.85,84.93,84.85,84.93,11900.0,57.6794,57.7338,57.6794,57.7338,11900.0
2014-02-26 09:40:00,84.95,84.95,84.83,84.94,800.0,57.7474,57.7474,57.6658,57.7406,800.0
2014-02-26 09:50:00,84.95,84.96,84.9,84.96,1200.0,57.7474,57.7542,57.7134,57.7542,1200.0
2014-02-26 10:00:00,84.97,84.97,84.91,84.97,1300.0,57.761,57.761,57.7202,57.761,1300.0
2014-02-26 10:10:00,84.93,84.97,84.93,84.97,2000.0,57.7338,57.761,57.7338,57.761,2000.0
2014-02-26 10:20:00,84.93,84.96,84.89,84.89,2100.0,57.7338,57.7542,57.7066,57.7066,2100.0
2014-02-26 10:30:00,84.91,84.91,84.89,84.89,1500.0,57.7202,57.7202,57.7066,57.7066,1500.0
2014-02-26 10:40:00,84.91,84.94,84.91,84.94,700.0,57.7202,57.7406,57.7202,57.7406,700.0
2014-02-26 10:50:00,84.91,84.91,84.9,84.91,1900.0,57.7202,57.7202,57.7134,57.7202,1900.0
2014-02-26 11:00:00,84.93,84.94,84.9,84.9,13800.0,57.7338,57.7406,57.7134,57.7134,13800.0
2014-02-26 11:10:00,84.92,84.92,84.9,84.91,1000.0,57.727,57.727,57.7134,57.7202,1000.0
2014-02-26 11:20:00,84.91,84.93,84.86,84.88,8100.0,57.7202,57.7338,57.6862,57.6998,8100.0
2014-02-26 11:30:00,84.87,84.91,84.87,84.89,1400.0,57.693,57.7202,57.693,57.7066,1400.0
2014-02-26 11:40:00,84.91,84.91,84.9,84.9,800.0,57.7202,57.7202,57.7134,57.7134,800.0
2014-02-26 11:50:00,84.88,84.9,84.85,84.87,14200.0,57.6998,57.7134,57.6794,57.693,14200.0
2014-02-26 12:00:00,84.88,84.9,84.88,84.88,3800.0,57.6998,57.7134,57.6998,57.6998,3800.0
2014-02-26 12:10:00,84.88,84.92,84.88,84.89,6500.0,57.6998,57.727,57.6998,57.7066,6500.0
2014-02-26 12:20:00,84.9,84.91,84.89,84.89,11200.0,57.7134,57.7202,57.7066,57.7066,11200.0
2014-02-26 12:30:00,84.9,84.9,84.88,84.88,1700.0,57.7134,57.7134,57.6998,57.6998,1700.0
2014-02-26 12:40:00,84.9,84.9,84.88,84.88,5100.0,57.7134,57.7134,57.6998,57.6998,5100.0
2014-02-26 12:50:00,84.88,84.91,84.87,84.91,11600.0,57.6998,57.7202,57.693,57.7202,11600.0
2014-02-26 13:00:00,84.9,84.94,84.9,84.94,4900.0,57.7134,57.7406,57.7134,57.7406,4900.0
2014-02-26 13:10:00,84.95,84.99,84.93,84.97,2100.0,57.7474,57.7746,57.7338,57.761,2100.0
2014-02-26 13:20:00,84.98,85.03,84.98,84.99,10200.0,57.7678,57.8018,57.7678,57.7746,10200.0
2014-02-26 13:30:00,84.98,84.98,84.98,84.98,300.0,57.7678,57.7678,57.7678,57.7678,300.0
2014-02-26 13:40:00,84.99,85.01,84.98,84.98,1200.0,57.7746,57.7882,57.7678,57.7678,1200.0
2014-02-26 13:50:00,85.0,85.01,84.94,84.99,14700.0,57.7814,57.7882,57.7406,57.7746,14700.0
2014-02-26 14:00:00,85.01,85.04,84.99,84.99,1300.0,57.7882,57.8086,57.7746,57.7746,1300.0
2014-02-26 14:10:00,85.0,85.05,85.0,85.0,2000.0,57.7814,57.8154,57.7814,57.7814,2000.0
2014-02-26 14:20:00,85.01,85.07,85.01,85.04,8400.0,57.7882,57.829,57.7882,57.8086,8400.0
2014-02-26 14:30:00,85.03,85.08,85.01,85.02,20000.0,57.8018,57.8358,57.7882,57.795,20000.0
2014-02-26 14:40:00,85.07,85.08,85.01,85.06,4100.0,57.829,57.8358,57.7882,57.8222,4100.0
2014-02-26 14:50:00,85.04,85.06,84.99,85.05,3200.0,57.8086,57.8222,57.7746,57.8154,3200.0
2014-02-26 15:00:00,84.99,85.06,84.99,85.02,2100.0,57.7746,57.8222,57.7746,57.795,2100.0
2014-02-26 15:10:00,85.02,85.07,85.02,85.06,6500.0,57.795,57.829,57.795,57.8222,6500.0
2014-02-26 15:20:00,85.05,85.07,85.05,85.07,8300.0,57.8154,57.829,57.8154,57.829,8300.0
2014-02-26 15:30:00,85.07,85.07,84.98,85.05,10300.0,57.829,57.829,57.7678,57.8154,10300.0
2014-02-26 15:40:00,85.05,85.05,84.98,85.05,4000.0,57.8154,57.8154,57.7678,57.8154,4000.0
2014-02-26 15:50:00,85.05,85.09,85.05,85.06,1900.0,57.8154,57.8426,57.8154,57.8222,1900.0
2014-02-27 09:30:00,85.17,85.17,85.15,85.15,10500.0,57.897,57.897,57.8834,57.8834,10500.0
2014-02-27 09:40:00,85.12,85.14,85.12,85.14,600.0,57.863,57.8766,57.863,57.8766,600.0
2014-02-27 09:50:00,85.14,85.26,85.11,85.25,2900.0,57.8766,57.9581,57.8562,57.9513,2900.0
2014-02-27 10:00:00,85.25,85.25,85.23,85.24,1100.0,57.9513,57.9513,57.9377,57.9445,1100.0
2014-02-27 10:10:00,85.25,85.25,85.14,85.19,2000.0,57.9513,57.9513,57.8766,57.9106,2000.0
2014-02-27 10:20:00,85.19,85.19,85.15,85.15,1000.0,57.9106,57.9106,57.8834,57.8834,1000.0
2014-02-27 10:30:00,85.2,85.26,85.15,85.26,1400.0,57.9174,57.9581,57.8834,57.9581,1400.0
2014-02-27 10:40:00,85.19,85.26,85.19,85.2,4600.0,57.9106,57.9581,57.9106,57.9174,4600.0
2014-02-27 10:50:00,85.19,85.25,85.15,85.15,6600.0,57.9106,57.9513,57.8834,57.8834,6600.0
2014-02-27 11:00:00,85.2,85.24,85.18,85.23,4000.0,57.9174,57.9445,57.9038,57.9377,4000.0
2014-02-27 11:10:00,85.17,85.18,85.11,85.11,4500.0,57.897,57.9038,57.8562,57.8562,4500.0
2014-02-27 11:20:00,85.12,85.22,85.12,85.19,1700.0,57.863,57.9309,57.863,57.9106,1700.0
2014-02-27 11:30:00,85.22,85.24,85.16,85.24,1400.0,57.9309,57.9445,57.8902,57.9445,1400.0
2014-02-27 11:40:00,85.21,85.24,85.18,85.18,2000.0,57.9242,57.9445,57.9038,57.9038,2000.0
2014-02-27 11:50:00,85.16,85.24,85.16,85.24,1300.0,57.8902,57.9445,57.8902,57.9445,1300.0
2014-02-27 12:00:00,85.19,85.24,85.16,85.23,900.0,57.9106,57.9445,57.8902,57.9377,900.0
2014-02-27 12:10:00,85.17,85.24,85.17,85.24,2200.0,57.897,57.9445,57.897,57.9445,2200.0
2014-02-27 12:20:00,85.17,85.23,85.16,85.16,2800.0,57.897,57.9377,57.8902,57.8902,2800.0
2014-02-27 12:30:00,85.18,85.24,85.18,85.2,1200.0,57.9038,57.9445,57.9038,57.9174,1200.0
2014-02-27 12:40:00,85.18,85.23,85.18,85.21,2500.0,57.9038,57.9377,57.9038,57.9242,2500.0
2014-02-27 12:50:00,85.23,85.25,85.2,85.25,1100.0,57.9377,57.9513,57.9174,57.9513,1100.0
2014-02-27 13:00:00,85.25,85.25,85.2,85.23,4200.0,57.9513,57.9513,57.9174,57.9377,4200.0
2014-02-27 13:10:00,85.24,85.25,85.23,85.25,3500.0,57.9445,57.9513,57.9377,57.9513,3500.0
2014-02-27 13:20:00,85.25,85.25,85.23,85.23,600.0,57.9513,57.9513,57.9377,57.9377,600.0
2014-02-27 13:30:00,85.21,85.25,85.2,85.2,2200.0,57.9242,57.9513,57.9174,57.9174,2200.0
2014-02-27 13:40:00,85.2,85.25,85.16,85.21,3500.0,57.9174,57.9513,57.8902,57.9242,3500.0
2014-02-27 13:50:00,85.22,85.22,85.18,85.2,2200.0,57.9309,57.9309,57.9038,57.9174,2200.0
2014-02-27 14:00:00,85.21,85.25,85.18,85.24,30100.0,57.9242,57.9513,57.9038,57.9445,30100.0
2014-02-27 14:10:00,85.18,85.25,85.18,85.2,4900.0,57.9038,57.9513,57.9038,57.9174,4900.0
2014-02-27 14:20:00,85.23,85.26,85.23,85.26,6500.0,57.9377,57.9581,57.9377,57.9581,6500.0
2014-02-27 14:30:00,85.22,85.26,85.21,85.25,2800.0,57.9309,57.9581,57.9242,57.9513,2800.0
2014-02-27 14:40:00,85.24,85.26,85.23,85.26,6300.0,57.9445,57.9581,57.9377,57.9581,6300.0
2014-02-27 14:50:00,85.26,85.28,85.23,85.23,3000.0,57.9581,57.9717,57.9377,57.9377,3000.0
2014-02-27 15:00:00,85.28,85.28,85.27,85.27,300.0,57.9717,57.9717,57.9649,57.9649,300.0
2014-02-27 15:10:00,85.27,85.28,85.22,85.23,5800.0,57.9649,57.9717,57.9309,57.9377,5800.0
2014-02-27 15:20:00,85.26,85.27,85.23,85.23,3500.0,57.9581,57.9649,57.9377,57.9377,3500.0
2014-02-27 15:30:00,85.24,85.26,85.22,85.22,2000.0,57.9445,57.9581,57.9309,57.9309,2000.0
2014-02-27 15:40:00,85.22,85.27,85.22,85.26,8000.0,57.9309,57.9649,57.9309,57.9581,8000.0
2014-02-27 15:50:00,85.27,85.28,85.25,85.26,11100.0,57.9649,57.9717,57.9513,57.9581,11100.0
2014-02-28 09:30:00,85.16,85.17,85.12,85.12,26200.0,57.8902,57.897,57.863,57.863,26200.0
2014-02-28 09:40:00,85.12,85.12,85.03,85.06,2400.0,57.863,57.863,57.8018,57.8222,2400.0
2014-02-28 09:50:00,85.08,85.08,84.96,85.02,3200.0,57.8358,57.8358,57.7542,57.795,3200.0
2014-02-28 10:00:00,85.06,85.13,85.05,85.13,2300.0,57.8222,57.8698,57.8154,57.8698,2300.0
2014-02-28 10:10:00,85.09,85.09,85.07,85.09,1000.0,57.8426,57.8426,57.829,57.8426,1000.0
2014-02-28 10:20:00,85.08,85.08,85.05,85.06,2800.0,57.8358,57.8358,57.8154,57.8222,2800.0
2014-02-28 10:30:00,85.04,85.05,85.02,85.05,1400.0,57.8086,57.8154,57.795,57.8154,1400.0
2014-02-28 10:40:00,85.04,85.04,85.02,85.02,1300.0,57.8086,57.8086,57.795,57.795,1300.0
2014-02-28 10:50:00,85.04,85.06,85.01,85.06,3100.0,57.8086,57.8222,57.7882,57.8222,3100.0
2014-02-28 11:00:00,85.04,85.05,85.03,85.03,500.0,57.8086,57.8154,57.8018,57.8018,500.0
2014-02-28 11:10:00,85.06,85.06,85.06,85.06,2300.0,57.8222,57.8222,57.8222,57.8222,2300.0
2014-02-28 11:20:00,85.04,85.04,85.04,85.04,1400.0,57.8086,57.8086,57.8086,57.8086,1400.0
2014-02-28 11:30:00,85.08,85.08,85.05,85.07,1900.0,57.8358,57.8358,57.8154,57.829,1900.0
2014-02-28 11:40:00,85.07,85.1,85.07,85.07,3100.0,57.829,57.8494,57.829,57.829,3100.0
2014-02-28 11:50:00,85.08,85.1,85.08,85.09,3400.0,57.8358,57.8494,57.8358,57.8426,3400.0
2014-02-28 12:00:00,85.09,85.1,85.07,85.09,2200.0,57.8426,57.8494,57.829,57.8426,2200.0
2014-02-28 12:10:00,85.11,85.12,85.11,85.12,1600.0,57.8562,57.863,57.8562,57.863,1600.0
2014-02-28 12:20:00,85.12,85.12,85.09,85.12,5300.0,57.863,57.863,57.8426,57.863,5300.0
2014-02-28 12:30:00,85.1,85.12,85.09,85.11,3400.0,57.8494,57.863,57.8426,57.8562,3400.0
2014-02-28 12:40:00,85.16,85.16,85.13,85.13,700.0,57.8902,57.8902,57.8698,57.8698,700.0
2014-02-28 12:50:00,85.11,85.11,85.11,85.11,100.0,57.8562,57.8562,57.8562,57.8562,100.0
2014-02-28 13:00:00,85.14,85.14,85.1,85.13,2200.0,57.8766,57.8766,57.8494,57.8698,2200.0
2014-02-28 13:10:00,85.13,85.13,85.12,85.12,200.0,57.8698,57.8698,57.863,57.863,200.0
2014-02-28 13:20:00,85.16,85.16,85.12,85.13,2600.0,57.8902,57.8902,57.863,57.8698,2600.0
2014-02-28 13:30:00,85.14,85.15,85.13,85.13,1500.0,57.8766,57.8834,57.8698,57.8698,1500.0
2014-02-28 13:40:00,85.16,85.18,85.11,85.18,1800.0,57.8902,57.9038,57.8562,57.9038,1800.0
2014-02-28 13:50:00,85.12,85.15,85.11,85.14,4100.0,57.863,57.8834,57.8562,57.8766,4100.0
2014-02-28 14:00:00,85.1,85.14,85.1,85.1,4700.0,57.8494,57.8766,57.8494,57.8494,4700.0
2014-02-28 14:10:00,85.1,85.12,85.1,85.11,11600.0,57.8494,57.863,57.8494,57.8562,11600.0
2014-02-28 14:20:00,85.12,85.16,85.1,85.13,2400.0,57.863,57.8902,57.8494,57.8698,2400.0
2014-02-28 14:30:00,85.12,85.18,85.12,85.16,2600.0,57.863,57.9038,57.863,57.8902,2600.0
2014-02-28 14:40:00,85.12,85.18,85.12,85.18,900.0,57.863,57.9038,57.863,57.9038,900.0
2014-02-28 14:50:00,85.12,85.18,85.12,85.16,1200.0,57.863,57.9038,57.863,57.8902,1200.0
2014-02-28 15:00:00,85.13,85.2,85.1,85.15,3500.0,57.8698,57.9174,57.8494,57.8834,3500.0
2014-02-28 15:10:00,85.19,85.2,85.14,85.2,7400.0,57.9106,57.9174,57.8766,57.9174,7400.0
2014-02-28 15:20:00,85.18,85.2,85.17,85.17,8300.0,57.9038,57.9174,57.897,57.897,8300.0
2014-02-28 15:30:00,85.19,85.2,85.15,85.15,14700.0,57.9106,57.9174,57.8834,57.8834,14700.0
2014-02-28 15:40:00,85.15,85.19,85.12,85.13,13800.0,57.8834,57.9106,57.863,57.8698,13800.0
2014-02-28 15:50:00,85.17,85.19,85.1,85.19,14200.0,57.897,57.9106,57.8494,57.9106,14200.0
2014-03-03 09:30:00,85.2,85.2,85.05,85.09,14900.0,58.0696,58.0696,57.9674,57.9947,14900.0
2014-03-03 09:40:00,85.07,85.12,85.07,85.12,1500.0,57.981,58.0151,57.981,58.0151,1500.0
2014-03-03 09:50:00,85.11,85.12,85.1,85.12,3900.0,58.0083,58.0151,58.0015,58.0151,3900.0
2014-03-03 10:00:00,85.09,85.09,85.06,85.06,6500.0,57.9947,57.9947,57.9742,57.9742,6500.0
2014-03-03 10:10:00,85.1,85.12,85.06,85.12,1600.0,58.0015,58.0151,57.9742,58.0151,1600.0
2014-03-03 10:20:00,85.14,85.14,85.11,85.11,1600.0,58.0287,58.0287,58.0083,58.0083,1600.0
2014-03-03 10:30:00,85.1,85.13,85.1,85.12,1100.0,58.0015,58.0219,58.0015,58.0151,1100.0
2014-03-03 10:40:00,85.11,85.14,85.11,85.12,1000.0,58.0083,58.0287,58.0083,58.0151,1000.0
2014-03-03 10:50:00,85.12,85.13,85.1,85.13,1400.0,58.0151,58.0219,58.0015,58.0219,1400.0
2014-03-03 11:00:00,85.12,85.18,85.12,85.15,5700.0,58.0151,58.056,58.0151,58.0355,5700.0
2014-03-03 11:10:00,85.17,85.19,85.15,85.18,3600.0,58.0492,58.0628,58.0355,58.056,3600.0
2014-03-03 11:20:00,85.18,85.2,85.17,85.18,8200.0,58.056,58.0696,58.0492,58.056,8200.0
2014-03-03 11:30:00,85.19,85.2,85.19,85.2,200.0,58.0628,58.0696,58.0628,58.0696,200.0
2014-03-03 11:40:00,85.2,85.2,85.17,85.2,400.0,58.0696,58.0696,58.0492,58.0696,400.0
2014-03-03 11:50:00,85.2,85.22,85.2,85.22,12400.0,58.0696,58.0833,58.0696,58.0833,12400.0
2014-03-03 12:00:00,85.2,85.23,85.19,85.2,16200.0,58.0696,58.0901,58.0628,58.0696,16200.0
2014-03-03 12:10:00,85.23,85.23,85.2,85.2,8100.0,58.0901,58.0901,58.0696,58.0696,8100.0
2014-03-03 12:20:00,85.22,85.22,85.2,85.21,3300.0,58.0833,58.0833,58.0696,58.0764,3300.0
2014-03-03 12:30:00,85.21,85.24,85.21,85.23,4700.0,58.0764,58.0969,58.0764,58.0901,4700.0
2014-03-03 12:40:00,85.24,85.24,85.23,85.24,1100.0,58.0969,58.0969,58.0901,58.0969,1100.0
2014-03-03 12:50:00,85.23,85.24,85.23,85.23,1400.0,58.0901,58.0969,58.0901,58.0901,1400.0
2014-03-03 13:00:00,85.22,85.24,85.21,85.24,600.0,58.0833,58.0969,58.0764,58.0969,600.0
2014-03-03 13:10:00,85.22,85.24,85.21,85.24,1600.0,58.0833,58.0969,58.0764,58.0969,1600.0
2014-03-03 13:20:00,85.21,85.23,85.2,85.23,1400.0,58.0764,58.0901,58.0696,58.0901,1400.0
2014-03-03 13:30:00,85.24,85.25,85.23,85.23,2500.0,58.0969,58.1037,58.0901,58.0901,2500.0
2014-03-03 13:40:00,85.21,85.22,85.21,85.22,400.0,58.0764,58.0833,58.0764,58.0833,400.0
2014-03-03 13:50:00,85.22,85.22,85.21,85.22,800.0,58.0833,58.0833,58.0764,58.0833,800.0
2014-03-03 14:00:00,85.2,85.2,85.17,85.19,5600.0,58.0696,58.0696,58.0492,58.0628,5600.0
2014-03-03 14:10:00,85.17,85.21,85.17,85.21,500.0,58.0492,58.0764,58.0492,58.0764,500.0
2014-03-03 14:20:00,85.19,85.22,85.19,85.2,1000.0,58.0628,58.0833,58.0628,58.0696,1000.0
2014-03-03 14:30:00,85.24,85.24,85.1,85.19,14800.0,58.0969,58.0969,58.0015,58.0628,14800.0
2014-03-03 14:40:00,85.15,85.23,85.11,85.15,11200.0,58.0355,58.0901,58.0083,58.0355,11200.0
2014-03-03 14:50:00,85.17,85.18,85.17,85.18,600.0,58.0492,58.056,58.0492,58.056,600.0
2014-03-03 15:00:00,85.16,85.2,85.14,85.2,6500.0,58.0424,58.0696,58.0287,58.0696,6500.0
2014-03-03 15:10:00,85.17,85.19,85.15,85.19,2100.0,58.0492,58.0628,58.0355,58.0628,2100.0
2014-03-03 15:20:00,85.17,85.2,85.17,85.17,1600.0,58.0492,58.0696,58.0492,58.0492,1600.0
2014-03-03 15:30:00,85.19,85.21,85.15,85.15,2300.0,58.0628,58.0764,58.0355,58.0355,2300.0
2014-03-03 15:40:00,85.15,85.21,85.15,85.17,1800.0,58.0355,58.0764,58.0355,58.0492,1800.0
2014-03-03 15:50:00,85.21,85.21,85.17,85.17,2500.0,58.0764,58.0764,58.0492,58.0492,2500.0
2014-03-04 09:30:00,85.15,85.15,84.9,84.93,15300.0,58.0355,58.0355,57.8652,57.8856,15300.0
2014-03-04 09:40:00,85.01,85.01,84.98,84.98,4200.0,57.9401,57.9401,57.9197,57.9197,4200.0
2014-03-04 09:50:00,84.98,85.0,84.98,85.0,1900.0,57.9197,57.9333,57.9197,57.9333,1900.0
2014-03-04 10:00:00,84.98,85.01,84.91,84.93,2600.0,57.9197,57.9401,57.872,57.8856,2600.0
2014-03-04 10:10:00,85.0,85.01,84.9,84.97,1900.0,57.9333,57.9401,57.8652,57.9129,1900.0
2014-03-04 10:20:00,84.9,85.01,84.9,84.98,2800.0,57.8652,57.9401,57.8652,57.9197,2800.0
2014-03-04 10:30:00,85.01,85.01,84.95,84.95,2700.0,57.9401,57.9401,57.8992,57.8992,2700.0
2014-03-04 10:40:00,84.9,84.99,84.9,84.9,3400.0,57.8652,57.9265,57.8652,57.8652,3400.0
2014-03-04 10:50:00,84.9,84.98,84.9,84.9,1800.0,57.8652,57.9197,57.8652,57.8652,1800.0
2014-03-04 11:00:00,84.91,84.97,84.89,84.89,31600.0,57.872,57.9129,57.8583,57.8583,31600.0
2014-03-04 11:10:00,84.98,84.98,84.93,84.96,1500.0,57.9197,57.9197,57.8856,57.906,1500.0
2014-03-04 11:20:00,84.89,84.97,84.89,84.97,4900.0,57.8583,57.9129,57.8583,57.9129,4900.0
2014-03-04 11:30:00,84.97,84.97,84.92,84.95,1800.0,57.9129,57.9129,57.8788,57.8992,1800.0
2014-03-04 11:40:00,84.9,84.93,84.9,84.9,600.0,57.8652,57.8856,57.8652,57.8652,600.0
2014-03-04 11:50:00,84.96,84.97,84.9,84.96,2000.0,57.906,57.9129,57.8652,57.906,2000.0
2014-03-04 12:00:00,84.9,84.9,84.83,84.85,2000.0,57.8652,57.8652,57.8174,57.8311,2000.0
2014-03-04 12:10:00,84.9,84.95,84.9,84.95,300.0,57.8652,57.8992,57.8652,57.8992,300.0
2014-03-04 12:20:00,84.95,84.95,84.95,84.95,100.0,57.8992,57.8992,57.8992,57.8992,100.0
2014-03-04 12:30:00,84.94,84.95,84.94,84.95,1500.0,57.8924,57.8992,57.8924,57.8992,1500.0
2014-03-04 12:40:00,84.95,84.95,84.92,84.92,600.0,57.8992,57.8992,57.8788,57.8788,600.0
2014-03-04 12:50:00,84.91,84.94,84.89,84.94,1700.0,57.872,57.8924,57.8583,57.8924,1700.0
2014-03-04 13:00:00,84.92,84.94,84.86,84.91,2000.0,57.8788,57.8924,57.8379,57.872,2000.0
2014-03-04 13:10:00,84.9,84.95,84.88,84.92,10700.0,57.8652,57.8992,57.8515,57.8788,10700.0
2014-03-04 13:20:00,84.93,84.93,84.86,84.92,3500.0,57.8856,57.8856,57.8379,57.8788,3500.0
2014-03-04 13:30:00,84.91,84.91,84.86,84.86,1700.0,57.872,57.872,57.8379,57.8379,1700.0
2014-03-04 13:40:00,84.91,84.92,84.87,84.87,600.0,57.872,57.8788,57.8447,57.8447,600.0
2014-03-04 13:50:00,84.94,84.95,84.91,84.92,2800.0,57.8924,57.8992,57.872,57.8788,2800.0
2014-03-04 14:00:00,84.88,84.91,84.86,84.89,1400.0,57.8515,57.872,57.8379,57.8583,1400.0
2014-03-04 14:10:00,84.92,84.92,84.89,84.89,2200.0,57.8788,57.8788,57.8583,57.8583,2200.0
2014-03-04 14:20:00,84.92,84.92,84.89,84.89,2100.0,57.8788,57.8788,57.8583,57.8583,2100.0
2014-03-04 14:30:00,84.91,84.93,84.91,84.93,1400.0,57.872,57.8856,57.872,57.8856,1400.0
2014-03-04 14:40:00,84.89,84.92,84.89,84.9,2300.0,57.8583,57.8788,57.8583,57.8652,2300.0
2014-03-04 14:50:00,84.91,84.91,84.84,84.84,4500.0,57.872,57.872,57.8243,57.8243,4500.0
2014-03-04 15:00:00,84.88,84.91,84.83,84.89,4200.0,57.8515,57.872,57.8174,57.8583,4200.0
2014-03-04 15:10:00,84.9,84.93,84.85,84.91,7400.0,57.8652,57.8856,57.8311,57.872,7400.0
2014-03-04 15:20:00,84.86,84.91,84.84,84.89,3900.0,57.8379,57.872,57.8243,57.8583,3900.0
2014-03-04 15:30:00,84.84,84.89,84.81,84.88,4200.0,57.8243,57.8583,57.8038,57.8515,4200.0
2014-03-04 15:40:00,84.88,84.88,84.83,84.87,80800.0,57.8515,57.8515,57.8174,57.8447,80800.0
2014-03-04 15:50:00,84.87,84.88,84.86,84.87,4800.0,57.8447,57.8515,57.8379,57.8447,4800.0
2014-03-05 09:30:00,84.78,84.81,84.77,84.78,7300.0,57.7834,57.8038,57.7765,57.7834,7300.0
2014-03-05 09:40:00,84.76,84.78,84.76,84.77,1400.0,57.7697,57.7834,57.7697,57.7765,1400.0
2014-03-05 09:50:00,84.77,84.83,84.76,84.83,7100.0,57.7765,57.8174,57.7697,57.8174,7100.0
2014-03-05 10:00:00,84.82,84.85,84.82,84.85,3900.0,57.8106,57.8311,57.8106,57.8311,3900.0
2014-03-05 10:10:00,84.82,84.82,84.78,84.81,4400.0,57.8106,57.8106,57.7834,57.8038,4400.0
2014-03-05 10:20:00,84.85,84.88,84.84,84.88,3600.0,57.8311,57.8515,57.8243,57.8515,3600.0
2014-03-05 10:30:00,84.9,84.91,84.85,84.91,2500.0,57.8652,57.872,57.8311,57.872,2500.0
2014-03-05 10:40:00,84.92,84.94,84.86,84.94,800.0,57.8788,57.8924,57.8379,57.8924,800.0
2014-03-05 10:50:00,84.88,84.95,84.88,84.93,700.0,57.8515,57.8992,57.8515,57.8856,700.0
2014-03-05 11:00:00,84.91,84.92,84.88,84.88,1400.0,57.872,57.8788,57.8515,57.8515,1400.0
2014-03-05 11:10:00,84.9,84.94,84.88,84.92,4100.0,57.8652,57.8924,57.8515,57.8788,4100.0
2014-03-05 11:20:00,84.89,84.93,84.89,84.92,2900.0,57.8583,57.8856,57.8583,57.8788,2900.0
2014-03-05 11:30:00,84.93,84.93,84.9,84.9,1500.0,57.8856,57.8856,57.8652,57.8652,1500.0
2014-03-05 11:40:00,84.89,84.93,84.88,84.88,1200.0,57.8583,57.8856,57.8515,57.8515,1200.0
2014-03-05 11:50:00,84.9,84.9,84.88,84.88,8600.0,57.8652,57.8652,57.8515,57.8515,8600.0
2014-03-05 12:00:00,84.9,84.9,84.88,84.88,400.0,57.8652,57.8652,57.8515,57.8515,400.0
2014-03-05 12:10:00,84.89,84.92,84.89,84.89,1900.0,57.8583,57.8788,57.8583,57.8583,1900.0
2014-03-05 12:20:00,84.91,84.92,84.91,84.91,1000.0,57.872,57.8788,57.872,57.872,1000.0
2014-03-05 12:30:00,84.92,84.92,84.9,84.9,1500.0,57.8788,57.8788,57.8652,57.8652,1500.0
2014-03-05 12:40:00,84.89,84.9,84.89,84.89,600.0,57.8583,57.8652,57.8583,57.8583,600.0
2014-03-05 12:50:00,84.9,84.91,84.89,84.89,1100.0,57.8652,57.872,57.8583,57.8583,1100.0
2014-03-05 13:00:00,84.91,84.91,84.89,84.91,600.0,57.872,57.872,57.8583,57.872,600.0
2014-03-05 13:10:00,84.91,84.92,84.89,84.91,15000.0,57.872,57.8788,57.8583,57.872,15000.0
2014-03-05 13:20:00,84.92,84.92,84.91,84.91,3900.0,57.8788,57.8788,57.872,57.872,3900.0
2014-03-05 13:30:00,84.9,84.91,84.88,84.88,1700.0,57.8652,57.872,57.8515,57.8515,1700.0
2014-03-05 13:40:00,84.9,84.9,84.88,84.89,1700.0,57.8652,57.8652,57.8515,57.8583,1700.0
2014-03-05 13:50:00,84.89,84.89,84.85,84.89,2600.0,57.8583,57.8583,57.8311,57.8583,2600.0
2014-03-05 14:00:00,84.88,84.88,84.88,84.88,200.0,57.8515,57.8515,57.8515,57.8515,200.0
2014-03-05 14:10:00,84.87,84.87,84.87,84.87,400.0,57.8447,57.8447,57.8447,57.8447,400.0
2014-03-05 14:20:00,84.87,84.9,84.87,84.89,3500.0,57.8447,57.8652,57.8447,57.8583,3500.0
2014-03-05 14:30:00,84.9,84.9,84.87,84.87,2200.0,57.8652,57.8652,57.8447,57.8447,2200.0
2014-03-05 14:40:00,84.9,84.96,84.89,84.89,42800.0,57.8652,57.906,57.8583,57.8583,42800.0
2014-03-05 14:50:00,84.9,84.9,84.88,84.88,300.0,57.8652,57.8652,57.8515,57.8515,300.0
2014-03-05 15:00:00,84.91,84.95,84.87,84.95,3000.0,57.872,57.8992,57.8447,57.8992,3000.0
2014-03-05 15:10:00,84.89,84.95,84.89,84.94,3000.0,57.8583,57.8992,57.8583,57.8924,3000.0
2014-03-05 15:20:00,84.93,84.94,84.9,84.93,5000.0,57.8856,57.8924,57.8652,57.8856,5000.0
2014-03-05 15:30:00,84.94,84.95,84.92,84.95,10200.0,57.8924,57.8992,57.8788,57.8992,10200.0
2014-03-05 15:40:00,84.97,84.97,84.94,84.96,8000.0,57.9129,57.9129,57.8924,57.906,8000.0
2014-03-05 15:50:00,84.95,84.99,84.91,84.98,8400.0,57.8992,57.9265,57.872,57.9197,8400.0
2014-03-06 09:30:00,84.56,84.76,84.5,84.67,33600.0,57.6334,57.7697,57.5925,57.7084,33600.0
2014-03-06 09:40:00,84.66,84.66,84.61,84.65,6100.0,57.7016,57.7016,57.6675,57.6948,6100.0
2014-03-06 09:50:00,84.65,84.66,84.64,84.66,1700.0,57.6948,57.7016,57.6879,57.7016,1700.0
2014-03-06 10:00:00,84.66,84.72,84.65,84.71,103600.0,57.7016,57.7425,57.6948,57.7357,103600.0
2014-03-06 10:10:00,84.7,84.72,84.69,84.69,10700.0,57.7288,57.7425,57.722,57.722,10700.0
2014-03-06 10:20:00,84.71,84.71,84.71,84.71,1000.0,57.7357,57.7357,57.7357,57.7357,1000.0
2014-03-06 10:30:00,84.7,84.71,84.7,84.71,1200.0,57.7288,57.7357,57.7288,57.7357,1200.0
2014-03-06 10:40:00,84.71,84.71,84.71,84.71,100.0,57.7357,57.7357,57.7357,57.7357,100.0
2014-03-06 10:50:00,84.71,84.71,84.69,84.69,300.0,57.7357,57.7357,57.722,57.722,300.0
2014-03-06 11:00:00,84.67,84.68,84.66,84.66,1300.0,57.7084,57.7152,57.7016,57.7016,1300.0
2014-03-06 11:10:00,84.65,84.67,84.63,84.67,2300.0,57.6948,57.7084,57.6811,57.7084,2300.0
2014-03-06 11:20:00,84.67,84.68,84.67,84.68,1400.0,57.7084,57.7152,57.7084,57.7152,1400.0
2014-03-06 11:30:00,84.68,84.72,84.68,84.7,1100.0,57.7152,57.7425,57.7152,57.7288,1100.0
2014-03-06 11:40:00,84.7,84.73,84.7,84.73,1600.0,57.7288,57.7493,57.7288,57.7493,1600.0
2014-03-06 11:50:00,84.7,84.73,84.7,84.72,13600.0,57.7288,57.7493,57.7288,57.7425,13600.0
2014-03-06 12:00:00,84.7,84.73,84.7,84.73,3700.0,57.7288,57.7493,57.7288,57.7493,3700.0
2014-03-06 12:10:00,84.74,84.74,84.74,84.74,200.0,57.7561,57.7561,57.7561,57.7561,200.0
2014-03-06 12:20:00,84.74,84.74,84.74,84.74,500.0,57.7561,57.7561,57.7561,57.7561,500.0
2014-03-06 12:30:00,84.73,84.75,84.72,84.75,4000.0,57.7493,57.7629,57.7425,57.7629,4000.0
2014-03-06 12:40:00,84.73,84.74,84.72,84.72,9700.0,57.7493,57.7561,57.7425,57.7425,9700.0
2014-03-06 12:50:00,84.72,84.74,84.71,84.73,4000.0,57.7425,57.7561,57.7357,57.7493,4000.0
2014-03-06 13:00:00,84.72,84.72,84.7,84.7,900.0,57.7425,57.7425,57.7288,57.7288,900.0
2014-03-06 13:10:00,84.72,84.72,84.72,84.72,300.0,57.7425,57.7425,57.7425,57.7425,300.0
2014-03-06 13:20:00,84.71,84.73,84.7,84.72,1900.0,57.7357,57.7493,57.7288,57.7425,1900.0
2014-03-06 13:30:00,84.73,84.73,84.7,84.7,400.0,57.7493,57.7493,57.7288,57.7288,400.0
2014-03-06 13:40:00,84.72,84.72,84.72,84.72,400.0,57.7425,57.7425,57.7425,57.7425,400.0
2014-03-06 13:50:00,84.72,84.72,84.7,84.71,6800.0,57.7425,57.7425,57.7288,57.7357,6800.0
2014-03-06 14:00:00,84.71,84.71,84.68,84.68,1500.0,57.7357,57.7357,57.7152,57.7152,1500.0
2014-03-06 14:10:00,84.69,84.7,84.68,84.69,600.0,57.722,57.7288,57.7152,57.722,600.0
2014-03-06 14:20:00,84.66,84.69,84.66,84.69,6300.0,57.7016,57.722,57.7016,57.722,6300.0
2014-03-06 14:30:00,84.68,84.68,84.67,84.67,300.0,57.7152,57.7152,57.7084,57.7084,300.0
2014-03-06 14:40:00,84.7,84.7,84.68,84.68,5700.0,57.7288,57.7288,57.7152,57.7152,5700.0
2014-03-06 14:50:00,84.67,84.67,84.65,84.67,400.0,57.7084,57.7084,57.6948,57.7084,400.0
2014-03-06 15:00:00,84.65,84.69,84.65,84.66,4600.0,57.6948,57.722,57.6948,57.7016,4600.0
2014-03-06 15:10:00,84.68,84.69,84.64,84.69,2700.0,57.7152,57.722,57.6879,57.722,2700.0
2014-03-06 15:20:00,84.69,84.69,84.64,84.66,2700.0,57.722,57.722,57.6879,57.7016,2700.0
2014-03-06 15:30:00,84.68,84.68,84.64,84.64,3500.0,57.7152,57.7152,57.6879,57.6879,3500.0
2014-03-06 15:40:00,84.65,84.65,84.65,84.65,1500.0,57.6948,57.6948,57.6948,57.6948,1500.0
2014-03-06 15:50:00,84.65,84.67,84.63,84.67,3300.0,57.6948,57.7084,57.6811,57.7084,3300.0
2014-03-07 09:30:00,84.54,84.54,84.25,84.4,21300.0,57.6198,57.6198,57.4221,57.5244,21300.0
2014-03-07 09:40:00,84.33,84.4,84.33,84.36,19200.0,57.4767,57.5244,57.4767,57.4971,19200.0
2014-03-07 09:50:00,84.37,84.37,84.35,84.35,39200.0,57.5039,57.5039,57.4903,57.4903,39200.0
2014-03-07 10:00:00,84.35,84.36,84.29,84.34,19200.0,57.4903,57.4971,57.4494,57.4835,19200.0
2014-03-07 10:10:00,84.3,84.35,84.3,84.34,3600.0,57.4562,57.4903,57.4562,57.4835,3600.0
2014-03-07 10:20:00,84.33,84.37,84.32,84.36,2700.0,57.4767,57.5039,57.4698,57.4971,2700.0
2014-03-07 10:30:00,84.36,84.36,84.34,84.34,1900.0,57.4971,57.4971,57.4835,57.4835,1900.0
2014-03-07 10:40:00,84.34,84.35,84.33,84.33,2300.0,57.4835,57.4903,57.4767,57.4767,2300.0
2014-03-07 10:50:00,84.35,84.36,84.35,84.36,700.0,57.4903,57.4971,57.4903,57.4971,700.0
2014-03-07 11:00:00,84.36,84.37,84.34,84.34,700.0,57.4971,57.5039,57.4835,57.4835,700.0
2014-03-07 11:10:00,84.36,84.4,84.36,84.39,9300.0,57.4971,57.5244,57.4971,57.5176,9300.0
2014-03-07 11:20:00,84.38,84.38,84.34,84.36,19600.0,57.5107,57.5107,57.4835,57.4971,19600.0
2014-03-07 11:30:00,84.37,84.38,84.35,84.35,52400.0,57.5039,57.5107,57.4903,57.4903,52400.0
2014-03-07 11:40:00,84.34,84.36,84.34,84.34,5700.0,57.4835,57.4971,57.4835,57.4835,5700.0
2014-03-07 11:50:00,84.35,84.38,84.34,84.34,2500.0,57.4903,57.5107,57.4835,57.4835,2500.0
2014-03-07 12:00:00,84.34,84.36,84.34,84.34,400.0,57.4835,57.4971,57.4835,57.4835,400.0
2014-03-07 12:10:00,84.36,84.36,84.34,84.34,1000.0,57.4971,57.4971,57.4835,57.4835,1000.0
2014-03-07 12:20:00,84.34,84.36,84.34,84.35,8800.0,57.4835,57.4971,57.4835,57.4903,8800.0
2014-03-07 12:30:00,84.36,84.36,84.34,84.35,500.0,57.4971,57.4971,57.4835,57.4903,500.0
2014-03-07 12:40:00,84.34,84.36,84.34,84.34,3400.0,57.4835,57.4971,57.4835,57.4835,3400.0
2014-03-07 12:50:00,84.36,84.39,84.35,84.39,8300.0,57.4971,57.5176,57.4903,57.5176,8300.0
2014-03-07 13:00:00,84.4,84.41,84.39,84.39,4500.0,57.5244,57.5312,57.5176,57.5176,4500.0
2014-03-07 13:10:00,84.38,84.39,84.38,84.38,2300.0,57.5107,57.5176,57.5107,57.5107,2300.0
2014-03-07 13:20:00,84.38,84.39,84.38,84.38,2200.0,57.5107,57.5176,57.5107,57.5107,2200.0
2014-03-07 13:30:00,84.38,84.39,84.37,84.39,400.0,57.5107,57.5176,57.5039,57.5176,400.0
2014-03-07 13:40:00,84.4,84.41,84.37,84.4,900.0,57.5244,57.5312,57.5039,57.5244,900.0
2014-03-07 13:50:00,84.39,84.4,84.37,84.38,9000.0,57.5176,57.5244,57.5039,57.5107,9000.0
2014-03-07 14:00:00,84.38,84.38,84.37,84.38,2200.0,57.5107,57.5107,57.5039,57.5107,2200.0
2014-03-07 14:10:00,84.38,84.41,84.38,84.41,6100.0,57.5107,57.5312,57.5107,57.5312,6100.0
2014-03-07 14:20:00,84.41,84.43,84.4,84.4,1900.0,57.5312,57.5448,57.5244,57.5244,1900.0
2014-03-07 14:30:00,84.4,84.4,84.37,84.38,7400.0,57.5244,57.5244,57.5039,57.5107,7400.0
2014-03-07 14:40:00,84.38,84.4,84.37,84.39,3100.0,57.5107,57.5244,57.5039,57.5176,3100.0
2014-03-07 14:50:00,84.39,84.39,84.37,84.39,3000.0,57.5176,57.5176,57.5039,57.5176,3000.0
2014-03-07 15:00:00,84.38,84.41,84.37,84.37,12500.0,57.5107,57.5312,57.5039,57.5039,12500.0
2014-03-07 15:10:00,84.41,84.41,84.37,84.38,400.0,57.5312,57.5312,57.5039,57.5107,400.0
2014-03-07 15:20:00,84.38,84.4,84.37,84.4,1300.0,57.5107,57.5244,57.5039,57.5244,1300.0
2014-03-07 15:30:00,84.37,84.41,84.37,84.4,5100.0,57.5039,57.5312,57.5039,57.5244,5100.0
2014-03-07 15:40:00,84.4,84.4,84.37,84.37,15500.0,57.5244,57.5244,57.5039,57.5039,15500.0
2014-03-07 15:50:00,84.37,84.39,84.33,84.34,28800.0,57.5039,57.5176,57.4767,57.4835,28800.0
2014-03-10 09:30:00,84.34,84.34,84.26,84.32,14600.0,57.4835,57.4835,57.4289,57.4698,14600.0
2014-03-10 09:40:00,84.22,84.27,84.22,84.23,1400.0,57.4017,57.4358,57.4017,57.4085,1400.0
2014-03-10 09:50:00,84.23,84.32,84.23,84.32,4100.0,57.4085,57.4698,57.4085,57.4698,4100.0
2014-03-10 10:00:00,84.31,84.32,84.28,84.29,11500.0,57.463,57.4698,57.4426,57.4494,11500.0
2014-03-10 10:10:00,84.31,84.36,84.31,84.34,6800.0,57.463,57.4971,57.463,57.4835,6800.0
2014-03-10 10:20:00,84.34,84.37,84.33,84.37,3900.0,57.4835,57.5039,57.4767,57.5039,3900.0
2014-03-10 10:30:00,84.37,84.38,84.37,84.37,1300.0,57.5039,57.5107,57.5039,57.5039,1300.0
2014-03-10 10:40:00,84.36,84.36,84.32,84.32,2600.0,57.4971,57.4971,57.4698,57.4698,2600.0
2014-03-10 10:50:00,84.32,84.36,84.32,84.36,3400.0,57.4698,57.4971,57.4698,57.4971,3400.0
2014-03-10 11:00:00,84.36,84.36,84.32,84.36,5200.0,57.4971,57.4971,57.4698,57.4971,5200.0
2014-03-10 11:10:00,84.36,84.36,84.3,84.33,6600.0,57.4971,57.4971,57.4562,57.4767,6600.0
2014-03-10 11:20:00,84.33,84.36,84.28,84.35,4400.0,57.4767,57.4971,57.4426,57.4903,4400.0
2014-03-10 11:30:00,84.34,84.4,84.33,84.35,14000.0,57.4835,57.5244,57.4767,57.4903,14000.0
2014-03-10 11:40:00,84.34,84.36,84.34,84.36,5900.0,57.4835,57.4971,57.4835,57.4971,5900.0
2014-03-10 11:50:00,84.36,84.37,84.35,84.35,4200.0,57.4971,57.5039,57.4903,57.4903,4200.0
2014-03-10 12:00:00,84.35,84.42,84.35,84.35,533000.0,57.4903,57.538,57.4903,57.4903,533000.0
2014-03-10 12:10:00,84.36,84.36,84.31,84.31,1200.0,57.4971,57.4971,57.463,57.463,1200.0
2014-03-10 12:20:00,84.3,84.37,84.3,84.33,2900.0,57.4562,57.5039,57.4562,57.4767,2900.0
2014-03-10 12:30:00,84.33,84.37,84.31,84.37,7000.0,57.4767,57.5039,57.463,57.5039,7000.0
2014-03-10 12:40:00,84.37,84.37,84.33,84.33,2800.0,57.5039,57.5039,57.4767,57.4767,2800.0
2014-03-10 12:50:00,84.33,84.33,84.33,84.33,1600.0,57.4767,57.4767,57.4767,57.4767,1600.0
2014-03-10 13:00:00,84.34,84.35,84.33,84.34,3400.0,57.4835,57.4903,57.4767,57.4835,3400.0
2014-03-10 13:10:00,84.34,84.36,84.32,84.32,4000.0,57.4835,57.4971,57.4698,57.4698,4000.0
2014-03-10 13:20:00,84.32,84.36,84.32,84.35,2600.0,57.4698,57.4971,57.4698,57.4903,2600.0
2014-03-10 13:30:00,84.35,84.35,84.32,84.34,5100.0,57.4903,57.4903,57.4698,57.4835,5100.0
2014-03-10 13:40:00,84.35,84.38,84.35,84.36,2000.0,57.4903,57.5107,57.4903,57.4971,2000.0
2014-03-10 13:50:00,84.34,84.37,84.33,84.37,4900.0,57.4835,57.5039,57.4767,57.5039,4900.0
2014-03-10 14:00:00,84.37,84.38,84.33,84.33,3200.0,57.5039,57.5107,57.4767,57.4767,3200.0
2014-03-10 14:10:00,84.33,84.38,84.33,84.33,1900.0,57.4767,57.5107,57.4767,57.4767,1900.0
2014-03-10 14:20:00,84.34,84.4,84.33,84.34,8200.0,57.4835,57.5244,57.4767,57.4835,8200.0
2014-03-10 14:30:00,84.34,84.38,84.33,84.36,7700.0,57.4835,57.5107,57.4767,57.4971,7700.0
2014-03-10 14:40:00,84.37,84.37,84.33,84.35,3300.0,57.5039,57.5039,57.4767,57.4903,3300.0
2014-03-10 14:50:00,84.33,84.36,84.33,84.36,4100.0,57.4767,57.4971,57.4767,57.4971,4100.0
2014-03-10 15:00:00,84.36,84.37,84.33,84.37,7600.0,57.4971,57.5039,57.4767,57.5039,7600.0
2014-03-10 15:10:00,84.36,84.36,84.35,84.35,4700.0,57.4971,57.4971,57.4903,57.4903,4700.0
2014-03-10 15:20:00,84.35,84.38,84.35,84.38,12800.0,57.4903,57.5107,57.4903,57.5107,12800.0
2014-03-10 15:30:00,84.38,84.38,84.36,84.38,4300.0,57.5107,57.5107,57.4971,57.5107,4300.0
2014-03-10 15:40:00,84.38,84.39,84.35,84.36,7700.0,57.5107,57.5176,57.4903,57.4971,7700.0
2014-03-10 15:50:00,84.38,84.41,84.35,84.35,35900.0,57.5107,57.5312,57.4903,57.4903,35900.0
2014-03-11 09:30:00,84.44,84.46,84.36,84.4,24500.0,57.5516,57.5653,57.4971,57.5244,24500.0
2014-03-11 09:40:00,84.4,84.4,84.39,84.4,500.0,57.5244,57.5244,57.5176,57.5244,500.0
2014-03-11 09:50:00,84.4,84.4,84.38,84.39,12800.0,57.5244,57.5244,57.5107,57.5176,12800.0
2014-03-11 10:00:00,84.38,84.39,84.38,84.38,700.0,57.5107,57.5176,57.5107,57.5107,700.0
2014-03-11 10:10:00,84.39,84.39,84.37,84.37,4600.0,57.5176,57.5176,57.5039,57.5039,4600.0
2014-03-11 10:20:00,84.36,84.37,84.33,84.33,7900.0,57.4971,57.5039,57.4767,57.4767,7900.0
2014-03-11 10:30:00,84.33,84.33,84.32,84.32,1800.0,57.4767,57.4767,57.4698,57.4698,1800.0
2014-03-11 10:40:00,84.32,84.34,84.32,84.34,1800.0,57.4698,57.4835,57.4698,57.4835,1800.0
2014-03-11 10:50:00,84.33,84.35,84.33,84.34,4800.0,57.4767,57.4903,57.4767,57.4835,4800.0
2014-03-11 11:00:00,84.34,84.36,84.32,84.34,4100.0,57.4835,57.4971,57.4698,57.4835,4100.0
2014-03-11 11:10:00,84.36,84.38,84.32,84.32,3800.0,57.4971,57.5107,57.4698,57.4698,3800.0
2014-03-11 11:20:00,84.32,84.39,84.32,84.34,900.0,57.4698,57.5176,57.4698,57.4835,900.0
2014-03-11 11:30:00,84.35,84.39,84.35,84.39,5000.0,57.4903,57.5176,57.4903,57.5176,5000.0
2014-03-11 11:40:00,84.39,84.39,84.37,84.38,1400.0,57.5176,57.5176,57.5039,57.5107,1400.0
2014-03-11 11:50:00,84.38,84.41,84.35,84.37,3100.0,57.5107,57.5312,57.4903,57.5039,3100.0
2014-03-11 12:00:00,84.38,84.41,84.38,84.39,600.0,57.5107,57.5312,57.5107,57.5176,600.0
2014-03-11 12:10:00,84.42,84.42,84.41,84.42,500.0,57.538,57.538,57.5312,57.538,500.0
2014-03-11 12:20:00,84.46,84.46,84.38,84.42,1300.0,57.5653,57.5653,57.5107,57.538,1300.0
2014-03-11 12:30:00,84.45,84.45,84.37,84.38,1400.0,57.5584,57.5584,57.5039,57.5107,1400.0
2014-03-11 12:40:00,84.39,84.44,84.38,84.41,10100.0,57.5176,57.5516,57.5107,57.5312,10100.0
2014-03-11 12:50:00,84.41,84.41,84.41,84.41,0.0,57.5312,57.5312,57.5312,57.5312,0.0
2014-03-11 13:00:00,84.45,84.46,84.4,84.46,1000.0,57.5584,57.5653,57.5244,57.5653,1000.0
2014-03-11 13:10:00,84.41,84.44,84.36,84.38,3100.0,57.5312,57.5516,57.4971,57.5107,3100.0
2014-03-11 13:20:00,84.38,84.44,84.38,84.44,4400.0,57.5107,57.5516,57.5107,57.5516,4400.0
2014-03-11 13:30:00,84.41,84.49,84.4,84.41,8000.0,57.5312,57.5857,57.5244,57.5312,8000.0
2014-03-11 13:40:00,84.47,84.47,84.45,84.45,400.0,57.5721,57.5721,57.5584,57.5584,400.0
2014-03-11 13:50:00,84.5,84.5,84.41,84.46,1800.0,57.5925,57.5925,57.5312,57.5653,1800.0
2014-03-11 14:00:00,84.44,84.49,84.44,84.48,1300.0,57.5516,57.5857,57.5516,57.5789,1300.0
2014-03-11 14:10:00,84.43,84.48,84.43,84.48,3300.0,57.5448,57.5789,57.5448,57.5789,3300.0
2014-03-11 14:20:00,84.44,84.46,84.41,84.41,4500.0,57.5516,57.5653,57.5312,57.5312,4500.0
2014-03-11 14:30:00,84.45,84.47,84.42,84.45,1400.0,57.5584,57.5721,57.538,57.5584,1400.0
2014-03-11 14:40:00,84.45,84.49,84.42,84.46,5600.0,57.5584,57.5857,57.538,57.5653,5600.0
2014-03-11 14:50:00,84.49,84.49,84.49,84.49,600.0,57.5857,57.5857,57.5857,57.5857,600.0
2014-03-11 15:00:00,84.43,84.48,84.43,84.48,200.0,57.5448,57.5789,57.5448,57.5789,200.0
2014-03-11 15:10:00,84.49,84.49,84.43,84.43,5900.0,57.5857,57.5857,57.5448,57.5448,5900.0
2014-03-11 15:20:00,84.46,84.49,84.44,84.49,1000.0,57.5653,57.5857,57.5516,57.5857,1000.0
2014-03-11 15:30:00,84.44,84.48,84.43,84.45,2100.0,57.5516,57.5789,57.5448,57.5584,2100.0
2014-03-11 15:40:00,84.46,84.46,84.43,84.44,3900.0,57.5653,57.5653,57.5448,57.5516,3900.0
2014-03-11 15:50:00,84.44,84.45,84.4,84.4,3200.0,57.5516,57.5584,57.5244,57.5244,3200.0
2014-03-12 09:30:00,84.57,84.57,84.46,84.46,3400.0,57.6402,57.6402,57.5653,57.5653,3400.0
2014-03-12 09:40:00,84.54,84.61,84.54,84.61,1400.0,57.6198,57.6675,57.6198,57.6675,1400.0
2014-03-12 09:50:00,84.61,84.61,84.56,84.56,3800.0,57.6675,57.6675,57.6334,57.6334,3800.0
2014-03-12 10:00:00,84.59,84.62,84.57,84.57,12400.0,57.6539,57.6743,57.6402,57.6402,12400.0
2014-03-12 10:10:00,84.62,84.62,84.59,84.59,1000.0,57.6743,57.6743,57.6539,57.6539,1000.0
2014-03-12 10:20:00,84.61,84.63,84.58,84.63,1900.0,57.6675,57.6811,57.6471,57.6811,1900.0
2014-03-12 10:30:00,84.59,84.6,84.58,84.59,2600.0,57.6539,57.6607,57.6471,57.6539,2600.0
2014-03-12 10:40:00,84.58,84.6,84.57,84.58,1700.0,57.6471,57.6607,57.6402,57.6471,1700.0
2014-03-12 10:50:00,84.57,84.6,84.57,84.6,3800.0,57.6402,57.6607,57.6402,57.6607,3800.0
2014-03-12 11:00:00,84.6,84.6,84.57,84.59,4900.0,57.6607,57.6607,57.6402,57.6539,4900.0
2014-03-12 11:10:00,84.58,84.58,84.56,84.58,3200.0,57.6471,57.6471,57.6334,57.6471,3200.0
2014-03-12 11:20:00,84.56,84.57,84.54,84.55,2300.0,57.6334,57.6402,57.6198,57.6266,2300.0
2014-03-12 11:30:00,84.55,84.55,84.51,84.52,5400.0,57.6266,57.6266,57.5993,57.6062,5400.0
2014-03-12 11:40:00,84.52,84.52,84.51,84.52,600.0,57.6062,57.6062,57.5993,57.6062,600.0
2014-03-12 11:50:00,84.52,84.52,84.51,84.52,2800.0,57.6062,57.6062,57.5993,57.6062,2800.0
2014-03-12 12:00:00,84.52,84.53,84.51,84.51,700.0,57.6062,57.613,57.5993,57.5993,700.0
2014-03-12 12:10:00,84.52,84.53,84.51,84.53,700.0,57.6062,57.613,57.5993,57.613,700.0
2014-03-12 12:20:00,84.53,84.54,84.53,84.53,1800.0,57.613,57.6198,57.613,57.613,1800.0
2014-03-12 12:30:00,84.52,84.53,84.52,84.53,1700.0,57.6062,57.613,57.6062,57.613,1700.0
2014-03-12 12:40:00,84.52,84.54,84.52,84.53,3200.0,57.6062,57.6198,57.6062,57.613,3200.0
2014-03-12 12:50:00,84.53,84.54,84.52,84.54,2200.0,57.613,57.6198,57.6062,57.6198,2200.0
2014-03-12 13:00:00,84.53,84.56,84.53,84.54,1700.0,57.613,57.6334,57.613,57.6198,1700.0
2014-03-12 13:10:00,84.57,84.58,84.52,84.58,5100.0,57.6402,57.6471,57.6062,57.6471,5100.0
2014-03-12 13:20:00,84.57,84.58,84.56,84.56,2300.0,57.6402,57.6471,57.6334,57.6334,2300.0
2014-03-12 13:30:00,84.56,84.57,84.56,84.56,900.0,57.6334,57.6402,57.6334,57.6334,900.0
2014-03-12 13:40:00,84.55,84.58,84.54,84.54,1300.0,57.6266,57.6471,57.6198,57.6198,1300.0
2014-03-12 13:50:00,84.58,84.58,84.56,84.56,1100.0,57.6471,57.6471,57.6334,57.6334,1100.0
2014-03-12 14:00:00,84.58,84.58,84.53,84.54,1900.0,57.6471,57.6471,57.613,57.6198,1900.0
2014-03-12 14:10:00,84.56,84.56,84.54,84.54,1500.0,57.6334,57.6334,57.6198,57.6198,1500.0
2014-03-12 14:20:00,84.54,84.58,84.54,84.56,4700.0,57.6198,57.6471,57.6198,57.6334,4700.0
2014-03-12 14:30:00,84.54,84.56,84.54,84.54,3700.0,57.6198,57.6334,57.6198,57.6198,3700.0
2014-03-12 14:40:00,84.55,84.56,84.54,84.54,1900.0,57.6266,57.6334,57.6198,57.6198,1900.0
2014-03-12 14:50:00,84.55,84.56,84.54,84.54,4000.0,57.6266,57.6334,57.6198,57.6198,4000.0
2014-03-12 15:00:00,84.55,84.56,84.54,84.56,2800.0,57.6266,57.6334,57.6198,57.6334,2800.0
2014-03-12 15:10:00,84.54,84.59,84.54,84.57,3000.0,57.6198,57.6539,57.6198,57.6402,3000.0
2014-03-12 15:20:00,84.56,84.58,84.56,84.58,1100.0,57.6334,57.6471,57.6334,57.6471,1100.0
2014-03-12 15:30:00,84.57,84.57,84.57,84.57,1400.0,57.6402,57.6402,57.6402,57.6402,1400.0
2014-03-12 15:40:00,84.59,84.59,84.57,84.59,6100.0,57.6539,57.6539,57.6402,57.6539,6100.0
2014-03-12 15:50:00,84.58,84.59,84.58,84.58,7200.0,57.6471,57.6539,57.6471,57.6471,7200.0
2014-03-13 09:30:00,84.47,84.47,84.4,84.4,2700.0,57.5721,57.5721,57.5244,57.5244,2700.0
2014-03-13 09:40:00,84.48,84.51,84.48,84.51,800.0,57.5789,57.5993,57.5789,57.5993,800.0
2014-03-13 09:50:00,84.5,84.55,84.46,84.55,3700.0,57.5925,57.6266,57.5653,57.6266,3700.0
2014-03-13 10:00:00,84.51,84.59,84.51,84.57,700.0,57.5993,57.6539,57.5993,57.6402,700.0
2014-03-13 10:10:00,84.54,84.6,84.51,84.55,2100.0,57.6198,57.6607,57.5993,57.6266,2100.0
2014-03-13 10:20:00,84.6,84.6,84.5,84.54,3100.0,57.6607,57.6607,57.5925,57.6198,3100.0
2014-03-13 10:30:00,84.54,84.63,84.54,84.62,1800.0,57.6198,57.6811,57.6198,57.6743,1800.0
2014-03-13 10:40:00,84.62,84.62,84.51,84.55,1500.0,57.6743,57.6743,57.5993,57.6266,1500.0
2014-03-13 10:50:00,84.61,84.64,84.61,84.61,2000.0,57.6675,57.6879,57.6675,57.6675,2000.0
2014-03-13 11:00:00,84.64,84.64,84.62,84.63,700.0,57.6879,57.6879,57.6743,57.6811,700.0
2014-03-13 11:10:00,84.68,84.69,84.61,84.66,2200.0,57.7152,57.722,57.6675,57.7016,2200.0
2014-03-13 11:20:00,84.6,84.73,84.6,84.73,13100.0,57.6607,57.7493,57.6607,57.7493,13100.0
2014-03-13 11:30:00,84.74,84.77,84.72,84.72,10500.0,57.7561,57.7765,57.7425,57.7425,10500.0
2014-03-13 11:40:00,84.71,84.77,84.66,84.77,7300.0,57.7357,57.7765,57.7016,57.7765,7300.0
2014-03-13 11:50:00,84.77,84.83,84.77,84.83,2300.0,57.7765,57.8174,57.7765,57.8174,2300.0
2014-03-13 12:00:00,84.85,84.9,84.75,84.9,2800.0,57.8311,57.8652,57.7629,57.8652,2800.0
2014-03-13 12:10:00,84.9,84.9,84.87,84.87,600.0,57.8652,57.8652,57.8447,57.8447,600.0
2014-03-13 12:20:00,84.89,84.89,84.83,84.87,2900.0,57.8583,57.8583,57.8174,57.8447,2900.0
2014-03-13 12:30:00,84.9,84.92,84.88,84.88,2200.0,57.8652,57.8788,57.8515,57.8515,2200.0
2014-03-13 12:40:00,84.86,84.88,84.86,84.88,1000.0,57.8379,57.8515,57.8379,57.8515,1000.0
2014-03-13 12:50:00,84.9,84.92,84.9,84.91,1400.0,57.8652,57.8788,57.8652,57.872,1400.0
2014-03-13 13:00:00,84.88,84.89,84.87,84.88,3100.0,57.8515,57.8583,57.8447,57.8515,3100.0
2014-03-13 13:10:00,84.87,84.9,84.86,84.86,600.0,57.8447,57.8652,57.8379,57.8379,600.0
2014-03-13 13:20:00,84.86,84.89,84.86,84.89,400.0,57.8379,57.8583,57.8379,57.8583,400.0
2014-03-13 13:30:00,84.85,84.89,84.85,84.89,800.0,57.8311,57.8583,57.8311,57.8583,800.0
2014-03-13 13:40:00,84.88,84.9,84.83,84.87,2100.0,57.8515,57.8652,57.8174,57.8447,2100.0
2014-03-13 13:50:00,84.86,84.86,84.85,84.85,200.0,57.8379,57.8379,57.8311,57.8311,200.0
2014-03-13 14:00:00,84.88,84.9,84.83,84.9,5800.0,57.8515,57.8652,57.8174,57.8652,5800.0
2014-03-13 14:10:00,84.85,84.9,84.85,84.9,3900.0,57.8311,57.8652,57.8311,57.8652,3900.0
2014-03-13 14:20:00,84.91,84.93,84.84,84.93,2500.0,57.872,57.8856,57.8243,57.8856,2500.0
2014-03-13 14:30:00,84.91,84.93,84.86,84.93,5500.0,57.872,57.8856,57.8379,57.8856,5500.0
2014-03-13 14:40:00,84.89,84.93,84.87,84.88,5700.0,57.8583,57.8856,57.8447,57.8515,5700.0
2014-03-13 14:50:00,84.87,84.91,84.87,84.9,1700.0,57.8447,57.872,57.8447,57.8652,1700.0
2014-03-13 15:00:00,84.92,84.95,84.88,84.95,1900.0,57.8788,57.8992,57.8515,57.8992,1900.0
2014-03-13 15:10:00,84.91,84.95,84.91,84.91,700.0,57.872,57.8992,57.872,57.872,700.0
2014-03-13 15:20:00,84.9,84.93,84.9,84.92,5600.0,57.8652,57.8856,57.8652,57.8788,5600.0
2014-03-13 15:30:00,84.92,84.92,84.9,84.9,5900.0,57.8788,57.8788,57.8652,57.8652,5900.0
2014-03-13 15:40:00,84.9,84.94,84.9,84.9,12400.0,57.8652,57.8924,57.8652,57.8652,12400.0
2014-03-13 15:50:00,84.9,84.95,84.87,84.87,51800.0,57.8652,57.8992,57.8447,57.8447,51800.0
2014-03-14 09:30:00,85.03,85.05,84.99,85.03,12000.0,57.9538,57.9674,57.9265,57.9538,12000.0
2014-03-14 09:40:00,85.03,85.09,85.01,85.08,3700.0,57.9538,57.9947,57.9401,57.9878,3700.0
2014-03-14 09:50:00,84.84,84.84,84.84,84.84,500.0,57.8243,57.8243,57.8243,57.8243,500.0
2014-03-14 10:00:00,85.0,85.0,85.0,85.0,500.0,57.9333,57.9333,57.9333,57.9333,500.0
2014-03-14 10:10:00,84.98,85.03,84.93,84.95,1300.0,57.9197,57.9538,57.8856,57.8992,1300.0
2014-03-14 10:20:00,84.97,85.01,84.94,85.0,1700.0,57.9129,57.9401,57.8924,57.9333,1700.0
2014-03-14 10:30:00,85.0,85.0,84.96,84.96,400.0,57.9333,57.9333,57.906,57.906,400.0
2014-03-14 10:40:00,85.01,85.01,84.97,85.01,1100.0,57.9401,57.9401,57.9129,57.9401,1100.0
2014-03-14 10:50:00,84.99,85.04,84.92,84.92,1400.0,57.9265,57.9606,57.8788,57.8788,1400.0
2014-03-14 11:00:00,85.04,85.07,85.0,85.02,2700.0,57.9606,57.981,57.9333,57.9469,2700.0
2014-03-14 11:10:00,85.02,85.12,85.0,85.01,1800.0,57.9469,58.0151,57.9333,57.9401,1800.0
2014-03-14 11:20:00,85.1,85.1,85.01,85.08,800.0,58.0015,58.0015,57.9401,57.9878,800.0
2014-03-14 11:30:00,85.12,85.12,85.12,85.12,300.0,58.0151,58.0151,58.0151,58.0151,300.0
2014-03-14 11:40:00,85.05,85.05,84.96,84.96,1100.0,57.9674,57.9674,57.906,57.906,1100.0
2014-03-14 11:50:00,84.92,85.0,84.92,85.0,1000.0,57.8788,57.9333,57.8788,57.9333,1000.0
2014-03-14 12:00:00,85.01,85.01,84.93,84.93,1500.0,57.9401,57.9401,57.8856,57.8856,1500.0
2014-03-14 12:10:00,84.95,84.95,84.91,84.91,1200.0,57.8992,57.8992,57.872,57.872,1200.0
2014-03-14 12:20:00,84.96,84.96,84.96,84.96,1000.0,57.906,57.906,57.906,57.906,1000.0
2014-03-14 12:30:00,84.91,84.98,84.87,84.96,4100.0,57.872,57.9197,57.8447,57.906,4100.0
2014-03-14 12:40:00,84.94,84.99,84.81,84.99,2100.0,57.8924,57.9265,57.8038,57.9265,2100.0
2014-03-14 12:50:00,84.89,84.99,84.88,84.91,5900.0,57.8583,57.9265,57.8515,57.872,5900.0
2014-03-14 13:00:00,84.96,84.96,84.86,84.92,7500.0,57.906,57.906,57.8379,57.8788,7500.0
2014-03-14 13:10:00,85.01,85.03,84.91,85.03,1200.0,57.9401,57.9538,57.872,57.9538,1200.0
2014-03-14 13:20:00,85.03,85.03,85.03,85.03,0.0,57.9538,57.9538,57.9538,57.9538,0.0
2014-03-14 13:30:00,85.02,85.06,85.02,85.06,1200.0,57.9469,57.9742,57.9469,57.9742,1200.0
2014-03-14 13:40:00,84.99,85.03,84.91,85.03,1600.0,57.9265,57.9538,57.872,57.9538,1600.0
2014-03-14 13:50:00,85.03,85.04,84.92,85.03,4600.0,57.9538,57.9606,57.8788,57.9538,4600.0
2014-03-14 14:00:00,85.03,85.03,84.91,84.98,3100.0,57.9538,57.9538,57.872,57.9197,3100.0
2014-03-14 14:10:00,84.95,85.04,84.91,84.96,3400.0,57.8992,57.9606,57.872,57.906,3400.0
2014-03-14 14:20:00,84.99,85.02,84.97,85.02,10500.0,57.9265,57.9469,57.9129,57.9469,10500.0
2014-03-14 14:30:00,85.01,85.01,84.97,84.97,2900.0,57.9401,57.9401,57.9129,57.9129,2900.0
2014-03-14 14:40:00,84.97,84.99,84.97,84.99,2800.0,57.9129,57.9265,57.9129,57.9265,2800.0
2014-03-14 14:50:00,84.97,84.99,84.93,84.96,2000.0,57.9129,57.9265,57.8856,57.906,2000.0
2014-03-14 15:00:00,84.95,84.99,84.93,84.95,2400.0,57.8992,57.9265,57.8856,57.8992,2400.0
2014-03-14 15:10:00,84.98,84.98,84.97,84.97,600.0,57.9197,57.9197,57.9129,57.9129,600.0
2014-03-14 15:20:00,84.97,84.98,84.95,84.95,7300.0,57.9129,57.9197,57.8992,57.8992,7300.0
2014-03-14 15:30:00,84.95,84.96,84.95,84.95,4500.0,57.8992,57.906,57.8992,57.8992,4500.0
2014-03-14 15:40:00,84.96,84.96,84.94,84.95,700.0,57.906,57.906,57.8924,57.8992,700.0
2014-03-14 15:50:00,84.95,84.95,84.93,84.94,3300.0,57.8992,57.8992,57.8856,57.8924,3300.0
2014-03-17 09:30:00,84.89,84.89,84.75,84.75,6800.0,57.8583,57.8583,57.7629,57.7629,6800.0
2014-03-17 09:40:00,84.86,84.9,84.86,84.9,4800.0,57.8379,57.8652,57.8379,57.8652,4800.0
2014-03-17 09:50:00,84.89,84.89,84.87,84.87,300.0,57.8583,57.8583,57.8447,57.8447,300.0
2014-03-17 10:00:00,84.87,84.89,84.85,84.86,1300.0,57.8447,57.8583,57.8311,57.8379,1300.0
2014-03-17 10:10:00,84.89,84.9,84.85,84.85,600.0,57.8583,57.8652,57.8311,57.8311,600.0
2014-03-17 10:20:00,84.85,84.86,84.8,84.8,900.0,57.8311,57.8379,57.797,57.797,900.0
2014-03-17 10:30:00,84.87,84.87,84.87,84.87,600.0,57.8447,57.8447,57.8447,57.8447,600.0
2014-03-17 10:40:00,84.89,84.89,84.85,84.88,2900.0,57.8583,57.8583,57.8311,57.8515,2900.0
2014-03-17 10:50:00,84.88,84.9,84.87,84.89,3700.0,57.8515,57.8652,57.8447,57.8583,3700.0
2014-03-17 11:00:00,84.9,84.9,84.86,84.86,6300.0,57.8652,57.8652,57.8379,57.8379,6300.0
2014-03-17 11:10:00,84.89,84.89,84.86,84.87,3300.0,57.8583,57.8583,57.8379,57.8447,3300.0
2014-03-17 11:20:00,84.88,84.91,84.86,84.9,8500.0,57.8515,57.872,57.8379,57.8652,8500.0
2014-03-17 11:30:00,84.9,84.9,84.86,84.89,1400.0,57.8652,57.8652,57.8379,57.8583,1400.0
2014-03-17 11:40:00,84.89,84.9,84.88,84.88,7600.0,57.8583,57.8652,57.8515,57.8515,7600.0
2014-03-17 11:50:00,84.88,84.88,84.86,84.86,1900.0,57.8515,57.8515,57.8379,57.8379,1900.0
2014-03-17 12:00:00,84.86,84.88,84.85,84.86,4400.0,57.8379,57.8515,57.8311,57.8379,4400.0
2014-03-17 12:10:00,84.88,84.88,84.84,84.84,1900.0,57.8515,57.8515,57.8243,57.8243,1900.0
2014-03-17 12:20:00,84.87,84.87,84.87,84.87,300.0,57.8447,57.8447,57.8447,57.8447,300.0
2014-03-17 12:30:00,84.86,84.88,84.86,84.88,1100.0,57.8379,57.8515,57.8379,57.8515,1100.0
2014-03-17 12:40:00,84.84,84.87,84.84,84.87,3600.0,57.8243,57.8447,57.8243,57.8447,3600.0
2014-03-17 12:50:00,84.86,84.9,84.86,84.86,24900.0,57.8379,57.8652,57.8379,57.8379,24900.0
2014-03-17 13:00:00,84.87,84.87,84.86,84.86,1100.0,57.8447,57.8447,57.8379,57.8379,1100.0
2014-03-17 13:10:00,84.87,84.88,84.87,84.88,12000.0,57.8447,57.8515,57.8447,57.8515,12000.0
2014-03-17 13:20:00,84.85,84.87,84.85,84.87,1100.0,57.8311,57.8447,57.8311,57.8447,1100.0
2014-03-17 13:30:00,84.86,84.88,84.85,84.86,2000.0,57.8379,57.8515,57.8311,57.8379,2000.0
2014-03-17 13:40:00,84.85,84.87,84.85,84.85,2400.0,57.8311,57.8447,57.8311,57.8311,2400.0
2014-03-17 13:50:00,84.87,84.87,84.87,84.87,1100.0,57.8447,57.8447,57.8447,57.8447,1100.0
2014-03-17 14:00:00,84.85,84.86,84.8,84.84,18100.0,57.8311,57.8379,57.797,57.8243,18100.0
2014-03-17 14:10:00,84.83,84.84,84.8,84.81,1100.0,57.8174,57.8243,57.797,57.8038,1100.0
2014-03-17 14:20:00,84.82,84.82,84.79,84.8,2600.0,57.8106,57.8106,57.7902,57.797,2600.0
2014-03-17 14:30:00,84.79,84.82,84.77,84.78,5500.0,57.7902,57.8106,57.7765,57.7834,5500.0
2014-03-17 14:40:00,84.81,84.81,84.77,84.8,2600.0,57.8038,57.8038,57.7765,57.797,2600.0
2014-03-17 14:50:00,84.77,84.78,84.75,84.76,3800.0,57.7765,57.7834,57.7629,57.7697,3800.0
2014-03-17 15:00:00,84.76,84.78,84.74,84.77,1400.0,57.7697,57.7834,57.7561,57.7765,1400.0
2014-03-17 15:10:00,84.76,84.78,84.75,84.77,7500.0,57.7697,57.7834,57.7629,57.7765,7500.0
2014-03-17 15:20:00,84.77,84.8,84.76,84.8,2300.0,57.7765,57.797,57.7697,57.797,2300.0
2014-03-17 15:30:00,84.77,84.8,84.76,84.77,11400.0,57.7765,57.797,57.7697,57.7765,11400.0
2014-03-17 15:40:00,84.79,84.79,84.76,84.79,11400.0,57.7902,57.7902,57.7697,57.7902,11400.0
2014-03-17 15:50:00,84.8,84.8,84.76,84.8,5700.0,57.797,57.797,57.7697,57.797,5700.0
2014-03-18 09:30:00,84.87,84.87,84.8,84.83,36800.0,57.8447,57.8447,57.797,57.8174,36800.0
2014-03-18 09:40:00,84.8,84.85,84.8,84.84,600.0,57.797,57.8311,57.797,57.8243,600.0
2014-03-18 09:50:00,84.87,84.87,84.83,84.85,17100.0,57.8447,57.8447,57.8174,57.8311,17100.0
2014-03-18 10:00:00,84.85,84.87,84.84,84.85,5900.0,57.8311,57.8447,57.8243,57.8311,5900.0
2014-03-18 10:10:00,84.86,84.88,84.86,84.86,18400.0,57.8379,57.8515,57.8379,57.8379,18400.0
2014-03-18 10:20:00,84.86,84.86,84.84,84.85,35700.0,57.8379,57.8379,57.8243,57.8311,35700.0
2014-03-18 10:30:00,84.87,84.87,84.81,84.83,8700.0,57.8447,57.8447,57.8038,57.8174,8700.0
2014-03-18 10:40:00,84.87,84.87,84.81,84.87,800.0,57.8447,57.8447,57.8038,57.8447,800.0
2014-03-18 10:50:00,84.82,84.87,84.82,84.87,3300.0,57.8106,57.8447,57.8106,57.8447,3300.0
2014-03-18 11:00:00,84.87,84.88,84.86,84.88,7500.0,57.8447,57.8515,57.8379,57.8515,7500.0
2014-03-18 11:10:00,84.88,84.89,84.87,84.89,4900.0,57.8515,57.8583,57.8447,57.8583,4900.0
2014-03-18 11:20:00,84.89,84.9,84.88,84.9,14100.0,57.8583,57.8652,57.8515,57.8652,14100.0
2014-03-18 11:30:00,84.88,84.9,84.86,84.9,4700.0,57.8515,57.8652,57.8379,57.8652,4700.0
2014-03-18 11:40:00,84.9,84.92,84.86,84.92,23900.0,57.8652,57.8788,57.8379,57.8788,23900.0
2014-03-18 11:50:00,84.93,84.93,84.9,84.9,18700.0,57.8856,57.8856,57.8652,57.8652,18700.0
2014-03-18 12:00:00,84.91,84.92,84.86,84.91,8000.0,57.872,57.8788,57.8379,57.872,8000.0
2014-03-18 12:10:00,84.9,84.92,84.9,84.92,2100.0,57.8652,57.8788,57.8652,57.8788,2100.0
2014-03-18 12:20:00,84.91,84.91,84.88,84.88,62100.0,57.872,57.872,57.8515,57.8515,62100.0
2014-03-18 12:30:00,84.88,84.89,84.86,84.86,2100.0,57.8515,57.8583,57.8379,57.8379,2100.0
2014-03-18 12:40:00,84.89,84.92,84.88,84.89,19100.0,57.8583,57.8788,57.8515,57.8583,19100.0
2014-03-18 12:50:00,84.88,84.91,84.88,84.91,57200.0,57.8515,57.872,57.8515,57.872,57200.0
2014-03-18 13:00:00,84.91,84.92,84.91,84.91,2600.0,57.872,57.8788,57.872,57.872,2600.0
2014-03-18 13:10:00,84.92,84.93,84.92,84.93,2800.0,57.8788,57.8856,57.8788,57.8856,2800.0
2014-03-18 13:20:00,84.92,84.93,84.9,84.91,17600.0,57.8788,57.8856,57.8652,57.872,17600.0
2014-03-18 13:30:00,84.91,84.91,84.9,84.91,11000.0,57.872,57.872,57.8652,57.872,11000.0
2014-03-18 13:40:00,84.91,84.92,84.9,84.92,13000.0,57.872,57.8788,57.8652,57.8788,13000.0
2014-03-18 13:50:00,84.91,84.94,84.9,84.94,24500.0,57.872,57.8924,57.8652,57.8924,24500.0
2014-03-18 14:00:00,84.92,84.94,84.91,84.94,2200.0,57.8788,57.8924,57.872,57.8924,2200.0
2014-03-18 14:10:00,84.92,84.94,84.9,84.9,2900.0,57.8788,57.8924,57.8652,57.8652,2900.0
2014-03-18 14:20:00,84.94,84.94,84.9,84.91,1300.0,57.8924,57.8924,57.8652,57.872,1300.0
2014-03-18 14:30:00,84.91,84.94,84.91,84.94,151300.0,57.872,57.8924,57.872,57.8924,151300.0
2014-03-18 14:40:00,84.95,84.95,84.91,84.91,4100.0,57.8992,57.8992,57.872,57.872,4100.0
2014-03-18 14:50:00,84.95,84.95,84.91,84.91,5200.0,57.8992,57.8992,57.872,57.872,5200.0
2014-03-18 15:00:00,84.95,84.97,84.93,84.96,4700.0,57.8992,57.9129,57.8856,57.906,4700.0
2014-03-18 15:10:00,84.97,85.0,84.96,85.0,2400.0,57.9129,57.9333,57.906,57.9333,2400.0
2014-03-18 15:20:00,84.98,85.0,84.97,84.99,16400.0,57.9197,57.9333,57.9129,57.9265,16400.0
2014-03-18 15:30:00,85.01,85.01,84.97,85.0,36600.0,57.9401,57.9401,57.9129,57.9333,36600.0
2014-03-18 15:40:00,84.99,85.0,84.97,85.0,15000.0,57.9265,57.9333,57.9129,57.9333,15000.0
2014-03-18 15:50:00,85.01,85.01,84.97,85.0,28000.0,57.9401,57.9401,57.9129,57.9333,28000.0
2014-03-19 09:30:00,85.09,85.09,85.01,85.04,8100.0,57.9947,57.9947,57.9401,57.9606,8100.0
2014-03-19 09:40:00,84.98,85.05,84.98,85.05,3000.0,57.9197,57.9674,57.9197,57.9674,3000.0
2014-03-19 09:50:00,85.03,85.06,85.0,85.0,5400.0,57.9538,57.9742,57.9333,57.9333,5400.0
2014-03-19 10:00:00,85.02,85.03,85.0,85.01,1900.0,57.9469,57.9538,57.9333,57.9401,1900.0
2014-03-19 10:10:00,85.03,85.03,85.0,85.01,5000.0,57.9538,57.9538,57.9333,57.9401,5000.0
2014-03-19 10:20:00,85.02,85.02,84.98,85.01,4100.0,57.9469,57.9469,57.9197,57.9401,4100.0
2014-03-19 10:30:00,84.97,85.01,84.96,84.96,3200.0,57.9129,57.9401,57.906,57.906,3200.0
2014-03-19 10:40:00,84.99,85.0,84.97,84.99,7900.0,57.9265,57.9333,57.9129,57.9265,7900.0
2014-03-19 10:50:00,85.0,85.0,84.95,85.0,6100.0,57.9333,57.9333,57.8992,57.9333,6100.0
2014-03-19 11:00:00,85.0,85.02,84.99,85.0,3800.0,57.9333,57.9469,57.9265,57.9333,3800.0
2014-03-19 11:10:00,85.01,85.01,84.96,85.01,1500.0,57.9401,57.9401,57.906,57.9401,1500.0
2014-03-19 11:20:00,85.01,85.01,84.95,84.98,91200.0,57.9401,57.9401,57.8992,57.9197,91200.0
2014-03-19 11:30:00,85.01,85.01,84.99,84.99,4900.0,57.9401,57.9401,57.9265,57.9265,4900.0
2014-03-19 11:40:00,84.99,85.0,84.99,84.99,11100.0,57.9265,57.9333,57.9265,57.9265,11100.0
2014-03-19 11:50:00,84.97,84.99,84.92,84.98,15400.0,57.9129,57.9265,57.8788,57.9197,15400.0
2014-03-19 12:00:00,84.95,84.99,84.94,84.98,3200.0,57.8992,57.9265,57.8924,57.9197,3200.0
2014-03-19 12:10:00,84.96,84.97,84.96,84.97,1500.0,57.906,57.9129,57.906,57.9129,1500.0
2014-03-19 12:20:00,84.96,84.97,84.95,84.95,3100.0,57.906,57.9129,57.8992,57.8992,3100.0
2014-03-19 12:30:00,84.94,84.96,84.92,84.96,4500.0,57.8924,57.906,57.8788,57.906,4500.0
2014-03-19 12:40:00,84.92,84.96,84.92,84.95,7300.0,57.8788,57.906,57.8788,57.8992,7300.0
2014-03-19 12:50:00,84.95,84.95,84.93,84.94,4300.0,57.8992,57.8992,57.8856,57.8924,4300.0
2014-03-19 13:00:00,84.93,84.94,84.91,84.91,5400.0,57.8856,57.8924,57.872,57.872,5400.0
2014-03-19 13:10:00,84.91,84.91,84.89,84.9,4700.0,57.872,57.872,57.8583,57.8652,4700.0
2014-03-19 13:20:00,84.91,84.91,84.86,84.9,8400.0,57.872,57.872,57.8379,57.8652,8400.0
2014-03-19 13:30:00,84.89,84.91,84.81,84.91,3800.0,57.8583,57.872,57.8038,57.872,3800.0
2014-03-19 13:40:00,84.84,84.91,84.84,84.84,4400.0,57.8243,57.872,57.8243,57.8243,4400.0
2014-03-19 13:50:00,84.9,84.91,84.85,84.9,1500.0,57.8652,57.872,57.8311,57.8652,1500.0
2014-03-19 14:00:00,84.85,84.91,84.42,84.57,79000.0,57.8311,57.872,57.538,57.6402,79000.0
2014-03-19 14:10:00,84.63,84.64,84.42,84.51,12400.0,57.6811,57.6879,57.538,57.5993,12400.0
2014-03-19 14:20:00,84.43,84.6,84.43,84.45,2900.0,57.5448,57.6607,57.5448,57.5584,2900.0
2014-03-19 14:30:00,84.58,84.6,84.46,84.55,25300.0,57.6471,57.6607,57.5653,57.6266,25300.0
2014-03-19 14:40:00,84.55,84.55,84.51,84.54,4100.0,57.6266,57.6266,57.5993,57.6198,4100.0
2014-03-19 14:50:00,84.53,84.54,84.47,84.47,10700.0,57.613,57.6198,57.5721,57.5721,10700.0
2014-03-19 15:00:00,84.45,84.48,84.37,84.37,19800.0,57.5584,57.5789,57.5039,57.5039,19800.0
2014-03-19 15:10:00,84.38,84.39,84.28,84.3,20000.0,57.5107,57.5176,57.4426,57.4562,20000.0
2014-03-19 15:20:00,84.29,84.39,84.27,84.37,34100.0,57.4494,57.5176,57.4358,57.5039,34100.0
2014-03-19 15:30:00,84.37,84.46,84.37,84.44,3900.0,57.5039,57.5653,57.5039,57.5516,3900.0
2014-03-19 15:40:00,84.45,84.46,84.36,84.46,20600.0,57.5584,57.5653,57.4971,57.5653,20600.0
2014-03-19 15:50:00,84.42,84.49,84.39,84.42,39400.0,57.538,57.5857,57.5176,57.538,39400.0
2014-03-20 09:30:00,84.43,84.43,84.36,84.38,9000.0,57.5448,57.5448,57.4971,57.5107,9000.0
2014-03-20 09:40:00,84.37,84.39,84.35,84.39,7800.0,57.5039,57.5176,57.4903,57.5176,7800.0
2014-03-20 09:50:00,84.35,84.37,84.34,84.37,3900.0,57.4903,57.5039,57.4835,57.5039,3900.0
2014-03-20 10:00:00,84.31,84.33,84.29,84.32,8700.0,57.463,57.4767,57.4494,57.4698,8700.0
2014-03-20 10:10:00,84.32,84.32,84.3,84.32,17500.0,57.4698,57.4698,57.4562,57.4698,17500.0
2014-03-20 10:20:00,84.31,84.35,84.31,84.32,1400.0,57.463,57.4903,57.463,57.4698,1400.0
2014-03-20 10:30:00,84.33,84.34,84.3,84.33,20700.0,57.4767,57.4835,57.4562,57.4767,20700.0
2014-03-20 10:40:00,84.33,84.4,84.32,84.33,7900.0,57.4767,57.5244,57.4698,57.4767,7900.0
2014-03-20 10:50:00,84.34,84.35,84.27,84.27,1100.0,57.4835,57.4903,57.4358,57.4358,1100.0
2014-03-20 11:00:00,84.34,84.36,84.34,84.35,3100.0,57.4835,57.4971,57.4835,57.4903,3100.0
2014-03-20 11:10:00,84.36,84.37,84.31,84.34,4000.0,57.4971,57.5039,57.463,57.4835,4000.0
2014-03-20 11:20:00,84.33,84.35,84.27,84.35,3300.0,57.4767,57.4903,57.4358,57.4903,3300.0
2014-03-20 11:30:00,84.33,84.34,84.32,84.32,600.0,57.4767,57.4835,57.4698,57.4698,600.0
2014-03-20 11:40:00,84.33,84.36,84.3,84.36,8900.0,57.4767,57.4971,57.4562,57.4971,8900.0
2014-03-20 11:50:00,84.34,84.37,84.33,84.37,1500.0,57.4835,57.5039,57.4767,57.5039,1500.0
2014-03-20 12:00:00,84.34,84.37,84.34,84.37,2000.0,57.4835,57.5039,57.4835,57.5039,2000.0
2014-03-20 12:10:00,84.36,84.36,84.33,84.33,1700.0,57.4971,57.4971,57.4767,57.4767,1700.0
2014-03-20 12:20:00,84.35,84.35,84.35,84.35,300.0,57.4903,57.4903,57.4903,57.4903,300.0
2014-03-20 12:30:00,84.34,84.34,84.34,84.34,300.0,57.4835,57.4835,57.4835,57.4835,300.0
2014-03-20 12:40:00,84.36,84.36,84.32,84.32,6300.0,57.4971,57.4971,57.4698,57.4698,6300.0
2014-03-20 12:50:00,84.34,84.34,84.3,84.31,20400.0,57.4835,57.4835,57.4562,57.463,20400.0
2014-03-20 13:00:00,84.33,84.33,84.33,84.33,200.0,57.4767,57.4767,57.4767,57.4767,200.0
2014-03-20 13:10:00,84.34,84.34,84.29,84.31,1900.0,57.4835,57.4835,57.4494,57.463,1900.0
2014-03-20 13:20:00,84.29,84.33,84.28,84.3,3400.0,57.4494,57.4767,57.4426,57.4562,3400.0
2014-03-20 13:30:00,84.31,84.33,84.28,84.3,3700.0,57.463,57.4767,57.4426,57.4562,3700.0
2014-03-20 13:40:00,84.33,84.35,84.28,84.32,3300.0,57.4767,57.4903,57.4426,57.4698,3300.0
2014-03-20 13:50:00,84.29,84.35,84.29,84.33,12700.0,57.4494,57.4903,57.4494,57.4767,12700.0
2014-03-20 14:00:00,84.29,84.32,84.28,84.32,4900.0,57.4494,57.4698,57.4426,57.4698,4900.0
2014-03-20 14:10:00,84.3,84.34,84.28,84.31,5600.0,57.4562,57.4835,57.4426,57.463,5600.0
2014-03-20 14:20:00,84.33,84.34,84.33,84.33,3700.0,57.4767,57.4835,57.4767,57.4767,3700.0
2014-03-20 14:30:00,84.37,84.37,84.32,84.36,700.0,57.5039,57.5039,57.4698,57.4971,700.0
2014-03-20 14:40:00,84.38,84.38,84.32,84.33,3600.0,57.5107,57.5107,57.4698,57.4767,3600.0
2014-03-20 14:50:00,84.32,84.38,84.32,84.36,7400.0,57.4698,57.5107,57.4698,57.4971,7400.0
2014-03-20 15:00:00,84.35,84.38,84.34,84.34,1300.0,57.4903,57.5107,57.4835,57.4835,1300.0
2014-03-20 15:10:00,84.37,84.37,84.33,84.34,6800.0,57.5039,57.5039,57.4767,57.4835,6800.0
2014-03-20 15:20:00,84.32,84.36,84.31,84.35,4100.0,57.4698,57.4971,57.463,57.4903,4100.0
2014-03-20 15:30:00,84.33,84.36,84.33,84.34,8400.0,57.4767,57.4971,57.4767,57.4835,8400.0
2014-03-20 15:40:00,84.34,84.34,84.33,84.33,5900.0,57.4835,57.4835,57.4767,57.4767,5900.0
2014-03-20 15:50:00,84.33,84.38,84.3,84.32,9100.0,57.4767,57.5107,57.4562,57.4698,9100.0
2014-03-21 09:30:00,84.4,84.43,84.38,84.43,5500.0,57.5244,57.5448,57.5107,57.5448,5500.0
2014-03-21 09:40:00,84.42,84.46,84.4,84.41,5900.0,57.538,57.5653,57.5244,57.5312,5900.0
2014-03-21 09:50:00,84.4,84.44,84.4,84.44,1700.0,57.5244,57.5516,57.5244,57.5516,1700.0
2014-03-21 10:00:00,84.36,84.45,84.36,84.44,3300.0,57.4971,57.5584,57.4971,57.5516,3300.0
2014-03-21 10:10:00,84.44,84.44,84.43,84.43,400.0,57.5516,57.5516,57.5448,57.5448,400.0
2014-03-21 10:20:00,84.42,84.43,84.42,84.42,400.0,57.538,57.5448,57.538,57.538,400.0
2014-03-21 10:30:00,84.51,84.51,84.42,84.44,1500.0,57.5993,57.5993,57.538,57.5516,1500.0
2014-03-21 10:40:00,84.46,84.48,84.43,84.45,3400.0,57.5653,57.5789,57.5448,57.5584,3400.0
2014-03-21 10:50:00,84.42,84.46,84.42,84.46,400.0,57.538,57.5653,57.538,57.5653,400.0
2014-03-21 11:00:00,84.44,84.44,84.42,84.42,200.0,57.5516,57.5516,57.538,57.538,200.0
2014-03-21 11:10:00,84.46,84.48,84.44,84.44,2400.0,57.5653,57.5789,57.5516,57.5516,2400.0
2014-03-21 11:20:00,84.44,84.47,84.42,84.42,600.0,57.5516,57.5721,57.538,57.538,600.0
2014-03-21 11:30:00,84.43,84.46,84.43,84.46,1400.0,57.5448,57.5653,57.5448,57.5653,1400.0
2014-03-21 11:40:00,84.46,84.46,84.45,84.45,5200.0,57.5653,57.5653,57.5584,57.5584,5200.0
2014-03-21 11:50:00,84.46,84.47,84.45,84.47,11100.0,57.5653,57.5721,57.5584,57.5721,11100.0
2014-03-21 12:00:00,84.47,84.47,84.46,84.47,6500.0,57.5721,57.5721,57.5653,57.5721,6500.0
2014-03-21 12:10:00,84.48,84.49,84.47,84.47,2600.0,57.5789,57.5857,57.5721,57.5721,2600.0
2014-03-21 12:20:00,84.49,84.51,84.49,84.51,11500.0,57.5857,57.5993,57.5857,57.5993,11500.0
2014-03-21 12:30:00,84.5,84.51,84.5,84.51,7800.0,57.5925,57.5993,57.5925,57.5993,7800.0
2014-03-21 12:40:00,84.49,84.52,84.48,84.48,8300.0,57.5857,57.6062,57.5789,57.5789,8300.0
2014-03-21 12:50:00,84.51,84.52,84.49,84.49,300.0,57.5993,57.6062,57.5857,57.5857,300.0
2014-03-21 13:00:00,84.52,84.52,84.52,84.52,900.0,57.6062,57.6062,57.6062,57.6062,900.0
2014-03-21 13:10:00,84.52,84.52,84.49,84.49,1000.0,57.6062,57.6062,57.5857,57.5857,1000.0
2014-03-21 13:20:00,84.5,84.5,84.49,84.49,1300.0,57.5925,57.5925,57.5857,57.5857,1300.0
2014-03-21 13:30:00,84.5,84.5,84.49,84.5,4300.0,57.5925,57.5925,57.5857,57.5925,4300.0
2014-03-21 13:40:00,84.49,84.49,84.49,84.49,100.0,57.5857,57.5857,57.5857,57.5857,100.0
2014-03-21 13:50:00,84.51,84.53,84.5,84.5,900.0,57.5993,57.613,57.5925,57.5925,900.0
2014-03-21 14:00:00,84.54,84.54,84.49,84.51,3600.0,57.6198,57.6198,57.5857,57.5993,3600.0
2014-03-21 14:10:00,84.49,84.54,84.41,84.41,7000.0,57.5857,57.6198,57.5312,57.5312,7000.0
2014-03-21 14:20:00,84.43,84.47,84.41,84.42,11400.0,57.5448,57.5721,57.5312,57.538,11400.0
2014-03-21 14:30:00,84.43,84.46,84.42,84.44,8600.0,57.5448,57.5653,57.538,57.5516,8600.0
2014-03-21 14:40:00,84.47,84.5,84.45,84.47,4800.0,57.5721,57.5925,57.5584,57.5721,4800.0
2014-03-21 14:50:00,84.49,84.49,84.44,84.47,18600.0,57.5857,57.5857,57.5516,57.5721,18600.0
2014-03-21 15:00:00,84.46,84.49,84.46,84.48,1100.0,57.5653,57.5857,57.5653,57.5789,1100.0
2014-03-21 15:10:00,84.46,84.49,84.46,84.49,2200.0,57.5653,57.5857,57.5653,57.5857,2200.0
2014-03-21 15:20:00,84.48,84.5,84.48,84.48,1100.0,57.5789,57.5925,57.5789,57.5789,1100.0
2014-03-21 15:30:00,84.47,84.5,84.47,84.49,3500.0,57.5721,57.5925,57.5721,57.5857,3500.0
2014-03-21 15:40:00,84.49,84.5,84.48,84.5,3600.0,57.5857,57.5925,57.5789,57.5925,3600.0
2014-03-21 15:50:00,84.5,84.5,84.48,84.48,3500.0,57.5925,57.5925,57.5789,57.5789,3500.0
2014-03-24 09:30:00,84.44,84.44,84.35,84.4,25700.0,57.5516,57.5516,57.4903,57.5244,25700.0
2014-03-24 09:40:00,84.42,84.46,84.37,84.46,4600.0,57.538,57.5653,57.5039,57.5653,4600.0
2014-03-24 09:50:00,84.44,84.44,84.4,84.4,2500.0,57.5516,57.5516,57.5244,57.5244,2500.0
2014-03-24 10:00:00,84.43,84.46,84.43,84.44,1300.0,57.5448,57.5653,57.5448,57.5516,1300.0
2014-03-24 10:10:00,84.44,84.45,84.43,84.43,10800.0,57.5516,57.5584,57.5448,57.5448,10800.0
2014-03-24 10:20:00,84.44,84.49,84.44,84.45,2400.0,57.5516,57.5857,57.5516,57.5584,2400.0
2014-03-24 10:30:00,84.45,84.45,84.44,84.45,1000.0,57.5584,57.5584,57.5516,57.5584,1000.0
2014-03-24 10:40:00,84.45,84.45,84.44,84.45,700.0,57.5584,57.5584,57.5516,57.5584,700.0
2014-03-24 10:50:00,84.47,84.47,84.46,84.47,6800.0,57.5721,57.5721,57.5653,57.5721,6800.0
2014-03-24 11:00:00,84.47,84.49,84.46,84.49,2400.0,57.5721,57.5857,57.5653,57.5857,2400.0
2014-03-24 11:10:00,84.48,84.5,84.48,84.49,1800.0,57.5789,57.5925,57.5789,57.5857,1800.0
2014-03-24 11:20:00,84.49,84.5,84.48,84.5,1500.0,57.5857,57.5925,57.5789,57.5925,1500.0
2014-03-24 11:30:00,84.5,84.51,84.49,84.51,2300.0,57.5925,57.5993,57.5857,57.5993,2300.0
2014-03-24 11:40:00,84.51,84.54,84.49,84.54,1700.0,57.5993,57.6198,57.5857,57.6198,1700.0
2014-03-24 11:50:00,84.56,84.58,84.53,84.53,900.0,57.6334,57.6471,57.613,57.613,900.0
2014-03-24 12:00:00,84.58,84.58,84.52,84.52,1900.0,57.6471,57.6471,57.6062,57.6062,1900.0
2014-03-24 12:10:00,84.57,84.59,84.54,84.54,1800.0,57.6402,57.6539,57.6198,57.6198,1800.0
2014-03-24 12:20:00,84.6,84.6,84.55,84.55,1300.0,57.6607,57.6607,57.6266,57.6266,1300.0
2014-03-24 12:30:00,84.57,84.57,84.55,84.55,500.0,57.6402,57.6402,57.6266,57.6266,500.0
2014-03-24 12:40:00,84.58,84.58,84.58,84.58,2100.0,57.6471,57.6471,57.6471,57.6471,2100.0
2014-03-24 12:50:00,84.59,84.6,84.59,84.6,2300.0,57.6539,57.6607,57.6539,57.6607,2300.0
2014-03-24 13:00:00,84.57,84.58,84.54,84.58,3100.0,57.6402,57.6471,57.6198,57.6471,3100.0
2014-03-24 13:10:00,84.54,84.6,84.54,84.54,4400.0,57.6198,57.6607,57.6198,57.6198,4400.0
2014-03-24 13:20:00,84.54,84.59,84.54,84.58,1500.0,57.6198,57.6539,57.6198,57.6471,1500.0
2014-03-24 13:30:00,84.57,84.57,84.55,84.56,700.0,57.6402,57.6402,57.6266,57.6334,700.0
2014-03-24 13:40:00,84.56,84.56,84.55,84.56,2600.0,57.6334,57.6334,57.6266,57.6334,2600.0
2014-03-24 13:50:00,84.56,84.56,84.55,84.56,1500.0,57.6334,57.6334,57.6266,57.6334,1500.0
2014-03-24 14:00:00,84.55,84.56,84.51,84.56,10200.0,57.6266,57.6334,57.5993,57.6334,10200.0
2014-03-24 14:10:00,84.58,84.59,84.54,84.58,3700.0,57.6471,57.6539,57.6198,57.6471,3700.0
2014-03-24 14:20:00,84.54,84.61,84.54,84.61,1100.0,57.6198,57.6675,57.6198,57.6675,1100.0
2014-03-24 14:30:00,84.59,84.61,84.56,84.59,1100.0,57.6539,57.6675,57.6334,57.6539,1100.0
2014-03-24 14:40:00,84.57,84.59,84.54,84.59,2100.0,57.6402,57.6539,57.6198,57.6539,2100.0
2014-03-24 14:50:00,84.57,84.61,84.54,84.56,1900.0,57.6402,57.6675,57.6198,57.6334,1900.0
2014-03-24 15:00:00,84.54,84.57,84.51,84.56,6200.0,57.6198,57.6402,57.5993,57.6334,6200.0
2014-03-24 15:10:00,84.5,84.54,84.5,84.53,500.0,57.5925,57.6198,57.5925,57.613,500.0
2014-03-24 15:20:00,84.52,84.59,84.52,84.59,1400.0,57.6062,57.6539,57.6062,57.6539,1400.0
2014-03-24 15:30:00,84.58,84.59,84.53,84.59,1300.0,57.6471,57.6539,57.613,57.6539,1300.0
2014-03-24 15:40:00,84.58,84.6,84.57,84.57,400.0,57.6471,57.6607,57.6402,57.6402,400.0
2014-03-24 15:50:00,84.54,84.58,84.51,84.52,17100.0,57.6198,57.6471,57.5993,57.6062,17100.0
2014-03-25 09:30:00,84.55,84.62,84.52,84.62,5700.0,57.6266,57.6743,57.6062,57.6743,5700.0
2014-03-25 09:40:00,84.61,84.61,84.5,84.5,1800.0,57.6675,57.6675,57.5925,57.5925,1800.0
2014-03-25 09:50:00,84.56,84.61,84.56,84.61,400.0,57.6334,57.6675,57.6334,57.6675,400.0
2014-03-25 10:00:00,84.59,84.65,84.59,84.65,11900.0,57.6539,57.6948,57.6539,57.6948,11900.0
2014-03-25 10:10:00,84.66,84.71,84.6,84.71,4900.0,57.7016,57.7357,57.6607,57.7357,4900.0
2014-03-25 10:20:00,84.68,84.7,84.61,84.61,700.0,57.7152,57.7288,57.6675,57.6675,700.0
2014-03-25 10:30:00,84.64,84.68,84.64,84.65,1100.0,57.6879,57.7152,57.6879,57.6948,1100.0
2014-03-25 10:40:00,84.66,84.71,84.65,84.66,5500.0,57.7016,57.7357,57.6948,57.7016,5500.0
2014-03-25 10:50:00,84.63,84.68,84.61,84.64,1400.0,57.6811,57.7152,57.6675,57.6879,1400.0
2014-03-25 11:00:00,84.68,84.68,84.61,84.68,1900.0,57.7152,57.7152,57.6675,57.7152,1900.0
2014-03-25 11:10:00,84.61,84.67,84.61,84.66,2700.0,57.6675,57.7084,57.6675,57.7016,2700.0
2014-03-25 11:20:00,84.65,84.68,84.61,84.68,2000.0,57.6948,57.7152,57.6675,57.7152,2000.0
2014-03-25 11:30:00,84.66,84.68,84.65,84.65,3900.0,57.7016,57.7152,57.6948,57.6948,3900.0
2014-03-25 11:40:00,84.7,84.71,84.63,84.66,2400.0,57.7288,57.7357,57.6811,57.7016,2400.0
2014-03-25 11:50:00,84.64,84.65,84.61,84.65,1900.0,57.6879,57.6948,57.6675,57.6948,1900.0
2014-03-25 12:00:00,84.61,84.67,84.61,84.66,3200.0,57.6675,57.7084,57.6675,57.7016,3200.0
2014-03-25 12:10:00,84.62,84.65,84.62,84.65,2200.0,57.6743,57.6948,57.6743,57.6948,2200.0
2014-03-25 12:20:00,84.65,84.7,84.65,84.7,7700.0,57.6948,57.7288,57.6948,57.7288,7700.0
2014-03-25 12:30:00,84.67,84.67,84.67,84.67,100.0,57.7084,57.7084,57.7084,57.7084,100.0
2014-03-25 12:40:00,84.67,84.7,84.65,84.65,7900.0,57.7084,57.7288,57.6948,57.6948,7900.0
2014-03-25 12:50:00,84.67,84.67,84.67,84.67,200.0,57.7084,57.7084,57.7084,57.7084,200.0
2014-03-25 13:00:00,84.69,84.7,84.67,84.7,5600.0,57.722,57.7288,57.7084,57.7288,5600.0
2014-03-25 13:10:00,84.67,84.72,84.67,84.72,1900.0,57.7084,57.7425,57.7084,57.7425,1900.0
2014-03-25 13:20:00,84.68,84.69,84.65,84.69,3100.0,57.7152,57.722,57.6948,57.722,3100.0
2014-03-25 13:30:00,84.7,84.74,84.67,84.68,1000.0,57.7288,57.7561,57.7084,57.7152,1000.0
2014-03-25 13:40:00,84.74,84.75,84.68,84.68,1800.0,57.7561,57.7629,57.7152,57.7152,1800.0
2014-03-25 13:50:00,84.66,84.72,84.66,84.66,1300.0,57.7016,57.7425,57.7016,57.7016,1300.0
2014-03-25 14:00:00,84.66,84.73,84.66,84.73,5100.0,57.7016,57.7493,57.7016,57.7493,5100.0
2014-03-25 14:10:00,84.72,84.72,84.62,84.69,36100.0,57.7425,57.7425,57.6743,57.722,36100.0
2014-03-25 14:20:00,84.7,84.72,84.69,84.72,5600.0,57.7288,57.7425,57.722,57.7425,5600.0
2014-03-25 14:30:00,84.7,84.72,84.7,84.7,500.0,57.7288,57.7425,57.7288,57.7288,500.0
2014-03-25 14:40:00,84.72,84.72,84.69,84.69,400.0,57.7425,57.7425,57.722,57.722,400.0
2014-03-25 14:50:00,84.69,84.7,84.64,84.7,19400.0,57.722,57.7288,57.6879,57.7288,19400.0
2014-03-25 15:00:00,84.65,84.7,84.61,84.65,5600.0,57.6948,57.7288,57.6675,57.6948,5600.0
2014-03-25 15:10:00,84.66,84.68,84.61,84.64,2900.0,57.7016,57.7152,57.6675,57.6879,2900.0
2014-03-25 15:20:00,84.67,84.68,84.62,84.62,2500.0,57.7084,57.7152,57.6743,57.6743,2500.0
2014-03-25 15:30:00,84.68,84.68,84.62,84.67,7200.0,57.7152,57.7152,57.6743,57.7084,7200.0
2014-03-25 15:40:00,84.67,84.69,84.66,84.67,1800.0,57.7084,57.722,57.7016,57.7084,1800.0
2014-03-25 15:50:00,84.64,84.65,84.59,84.59,23000.0,57.6879,57.6948,57.6539,57.6539,23000.0
2014-03-26 09:30:00,84.67,84.77,84.67,84.69,3100.0,57.7084,57.7765,57.7084,57.722,3100.0
2014-03-26 09:40:00,84.65,84.76,84.65,84.76,500.0,57.6948,57.7697,57.6948,57.7697,500.0
2014-03-26 09:50:00,84.7,84.76,84.7,84.72,2300.0,57.7288,57.7697,57.7288,57.7425,2300.0
2014-03-26 10:00:00,84.7,84.76,84.7,84.76,500.0,57.7288,57.7697,57.7288,57.7697,500.0
2014-03-26 10:10:00,84.73,84.77,84.72,84.75,3200.0,57.7493,57.7765,57.7425,57.7629,3200.0
2014-03-26 10:20:00,84.74,84.81,84.74,84.81,800.0,57.7561,57.8038,57.7561,57.8038,800.0
2014-03-26 10:30:00,84.77,84.8,84.72,84.8,2200.0,57.7765,57.797,57.7425,57.797,2200.0
2014-03-26 10:40:00,84.8,84.86,84.8,84.84,1900.0,57.797,57.8379,57.797,57.8243,1900.0
2014-03-26 10:50:00,84.75,84.85,84.74,84.84,4400.0,57.7629,57.8311,57.7561,57.8243,4400.0
2014-03-26 11:00:00,84.79,84.84,84.73,84.76,22000.0,57.7902,57.8243,57.7493,57.7697,22000.0
2014-03-26 11:10:00,84.84,84.84,84.75,84.83,3300.0,57.8243,57.8243,57.7629,57.8174,3300.0
2014-03-26 11:20:00,84.79,84.82,84.79,84.82,2300.0,57.7902,57.8106,57.7902,57.8106,2300.0
2014-03-26 11:30:00,84.84,84.84,84.82,84.83,1200.0,57.8243,57.8243,57.8106,57.8174,1200.0
2014-03-26 11:40:00,84.83,84.84,84.81,84.82,4200.0,57.8174,57.8243,57.8038,57.8106,4200.0
2014-03-26 11:50:00,84.81,84.83,84.8,84.8,4900.0,57.8038,57.8174,57.797,57.797,4900.0
2014-03-26 12:00:00,84.81,84.81,84.76,84.81,1800.0,57.8038,57.8038,57.7697,57.8038,1800.0
2014-03-26 12:10:00,84.82,84.82,84.75,84.8,2400.0,57.8106,57.8106,57.7629,57.797,2400.0
2014-03-26 12:20:00,84.81,84.81,84.79,84.79,200.0,57.8038,57.8038,57.7902,57.7902,200.0
2014-03-26 12:30:00,84.75,84.8,84.75,84.8,1400.0,57.7629,57.797,57.7629,57.797,1400.0
2014-03-26 12:40:00,84.75,84.8,84.75,84.8,1800.0,57.7629,57.797,57.7629,57.797,1800.0
2014-03-26 12:50:00,84.79,84.8,84.79,84.8,1000.0,57.7902,57.797,57.7902,57.797,1000.0
2014-03-26 13:00:00,84.76,84.85,84.76,84.78,2800.0,57.7697,57.8311,57.7697,57.7834,2800.0
2014-03-26 13:10:00,84.85,84.92,84.85,84.9,4000.0,57.8311,57.8788,57.8311,57.8652,4000.0
2014-03-26 13:20:00,84.89,84.91,84.89,84.91,200.0,57.8583,57.872,57.8583,57.872,200.0
2014-03-26 13:30:00,84.89,84.91,84.88,84.89,18400.0,57.8583,57.872,57.8515,57.8583,18400.0
2014-03-26 13:40:00,84.88,84.91,84.88,84.91,4900.0,57.8515,57.872,57.8515,57.872,4900.0
2014-03-26 13:50:00,84.93,84.93,84.88,84.88,700.0,57.8856,57.8856,57.8515,57.8515,700.0
2014-03-26 14:00:00,84.92,84.93,84.88,84.89,2900.0,57.8788,57.8856,57.8515,57.8583,2900.0
2014-03-26 14:10:00,84.92,84.92,84.86,84.86,4400.0,57.8788,57.8788,57.8379,57.8379,4400.0
2014-03-26 14:20:00,84.89,84.9,84.86,84.87,2200.0,57.8583,57.8652,57.8379,57.8447,2200.0
2014-03-26 14:30:00,84.9,84.9,84.88,84.88,1500.0,57.8652,57.8652,57.8515,57.8515,1500.0
2014-03-26 14:40:00,84.89,84.9,84.88,84.89,8900.0,57.8583,57.8652,57.8515,57.8583,8900.0
2014-03-26 14:50:00,84.88,84.88,84.88,84.88,500.0,57.8515,57.8515,57.8515,57.8515,500.0
2014-03-26 15:00:00,84.89,84.91,84.88,84.88,4700.0,57.8583,57.872,57.8515,57.8515,4700.0
2014-03-26 15:10:00,84.9,84.91,84.88,84.9,2900.0,57.8652,57.872,57.8515,57.8652,2900.0
2014-03-26 15:20:00,84.91,84.91,84.88,84.88,1400.0,57.872,57.872,57.8515,57.8515,1400.0
2014-03-26 15:30:00,84.87,84.87,84.87,84.87,900.0,57.8447,57.8447,57.8447,57.8447,900.0
2014-03-26 15:40:00,84.87,84.88,84.87,84.87,2700.0,57.8447,57.8515,57.8447,57.8447,2700.0
2014-03-26 15:50:00,84.88,84.88,84.8,84.8,6800.0,57.8515,57.8515,57.797,57.797,6800.0
2014-03-27 09:30:00,84.82,84.86,84.82,84.86,4300.0,57.8106,57.8379,57.8106,57.8379,4300.0
2014-03-27 09:40:00,84.8,84.81,84.77,84.81,1900.0,57.797,57.8038,57.7765,57.8038,1900.0
2014-03-27 09:50:00,84.82,84.82,84.82,84.82,400.0,57.8106,57.8106,57.8106,57.8106,400.0
2014-03-27 10:00:00,84.87,84.88,84.84,84.87,600.0,57.8447,57.8515,57.8243,57.8447,600.0
2014-03-27 10:10:00,84.84,84.84,84.77,84.84,2900.0,57.8243,57.8243,57.7765,57.8243,2900.0
2014-03-27 10:20:00,84.81,84.83,84.81,84.82,900.0,57.8038,57.8174,57.8038,57.8106,900.0
2014-03-27 10:30:00,84.77,84.84,84.77,84.84,1200.0,57.7765,57.8243,57.7765,57.8243,1200.0
2014-03-27 10:40:00,84.83,84.83,84.76,84.77,5400.0,57.8174,57.8174,57.7697,57.7765,5400.0
2014-03-27 10:50:00,84.82,84.86,84.79,84.86,3200.0,57.8106,57.8379,57.7902,57.8379,3200.0
2014-03-27 11:00:00,84.88,84.89,84.84,84.89,3500.0,57.8515,57.8583,57.8243,57.8583,3500.0
2014-03-27 11:10:00,84.87,84.87,84.81,84.82,1700.0,57.8447,57.8447,57.8038,57.8106,1700.0
2014-03-27 11:20:00,84.87,84.87,84.83,84.83,1600.0,57.8447,57.8447,57.8174,57.8174,1600.0
2014-03-27 11:30:00,84.86,84.91,84.84,84.86,27700.0,57.8379,57.872,57.8243,57.8379,27700.0
2014-03-27 11:40:00,84.87,84.91,84.86,84.88,14100.0,57.8447,57.872,57.8379,57.8515,14100.0
2014-03-27 11:50:00,84.88,84.95,84.83,84.89,10300.0,57.8515,57.8992,57.8174,57.8583,10300.0
2014-03-27 12:00:00,84.86,84.9,84.85,84.9,6100.0,57.8379,57.8652,57.8311,57.8652,6100.0
2014-03-27 12:10:00,84.88,84.9,84.83,84.9,1000.0,57.8515,57.8652,57.8174,57.8652,1000.0
2014-03-27 12:20:00,84.9,84.92,84.88,84.9,7800.0,57.8652,57.8788,57.8515,57.8652,7800.0
2014-03-27 12:30:00,84.9,84.9,84.89,84.89,900.0,57.8652,57.8652,57.8583,57.8583,900.0
2014-03-27 12:40:00,84.88,84.93,84.84,84.91,39100.0,57.8515,57.8856,57.8243,57.872,39100.0
2014-03-27 12:50:00,84.92,84.93,84.91,84.91,1600.0,57.8788,57.8856,57.872,57.872,1600.0
2014-03-27 13:00:00,84.92,84.93,84.9,84.9,36900.0,57.8788,57.8856,57.8652,57.8652,36900.0
2014-03-27 13:10:00,84.92,84.92,84.88,84.88,600.0,57.8788,57.8788,57.8515,57.8515,600.0
2014-03-27 13:20:00,84.89,84.89,84.88,84.88,1600.0,57.8583,57.8583,57.8515,57.8515,1600.0
2014-03-27 13:30:00,84.92,84.92,84.89,84.92,1700.0,57.8788,57.8788,57.8583,57.8788,1700.0
2014-03-27 13:40:00,84.92,84.94,84.92,84.93,2200.0,57.8788,57.8924,57.8788,57.8856,2200.0
2014-03-27 13:50:00,84.92,84.94,84.92,84.92,800.0,57.8788,57.8924,57.8788,57.8788,800.0
2014-03-27 14:00:00,84.92,84.96,84.92,84.96,2300.0,57.8788,57.906,57.8788,57.906,2300.0
2014-03-27 14:10:00,84.94,84.98,84.9,84.9,4600.0,57.8924,57.9197,57.8652,57.8652,4600.0
2014-03-27 14:20:00,84.94,84.95,84.9,84.92,4200.0,57.8924,57.8992,57.8652,57.8788,4200.0
2014-03-27 14:30:00,84.95,84.97,84.91,84.91,700.0,57.8992,57.9129,57.872,57.872,700.0
2014-03-27 14:40:00,84.96,84.97,84.9,84.96,6900.0,57.906,57.9129,57.8652,57.906,6900.0
2014-03-27 14:50:00,84.93,84.95,84.88,84.93,3500.0,57.8856,57.8992,57.8515,57.8856,3500.0
2014-03-27 15:00:00,84.93,84.93,84.87,84.87,700.0,57.8856,57.8856,57.8447,57.8447,700.0
2014-03-27 15:10:00,84.88,84.92,84.87,84.92,10900.0,57.8515,57.8788,57.8447,57.8788,10900.0
2014-03-27 15:20:00,84.87,84.92,84.87,84.92,4900.0,57.8447,57.8788,57.8447,57.8788,4900.0
2014-03-27 15:30:00,84.91,84.91,84.87,84.91,1500.0,57.872,57.872,57.8447,57.872,1500.0
2014-03-27 15:40:00,84.9,84.92,84.85,84.87,7100.0,57.8652,57.8788,57.8311,57.8447,7100.0
2014-03-27 15:50:00,84.9,84.92,84.89,84.91,4900.0,57.8652,57.8788,57.8583,57.872,4900.0
2014-03-28 09:30:00,84.83,84.83,84.83,84.83,2900.0,57.8174,57.8174,57.8174,57.8174,2900.0
2014-03-28 09:40:00,84.83,84.83,84.83,84.83,0.0,57.8174,57.8174,57.8174,57.8174,0.0
2014-03-28 09:50:00,84.85,84.88,84.83,84.83,1900.0,57.8311,57.8515,57.8174,57.8174,1900.0
2014-03-28 10:00:00,84.83,84.85,84.83,84.84,500.0,57.8174,57.8311,57.8174,57.8243,500.0
2014-03-28 10:10:00,84.85,84.85,84.84,84.84,2100.0,57.8311,57.8311,57.8243,57.8243,2100.0
2014-03-28 10:20:00,84.84,84.87,84.82,84.85,5700.0,57.8243,57.8447,57.8106,57.8311,5700.0
2014-03-28 10:30:00,84.83,84.86,84.82,84.86,800.0,57.8174,57.8379,57.8106,57.8379,800.0
2014-03-28 10:40:00,84.86,84.86,84.81,84.81,1900.0,57.8379,57.8379,57.8038,57.8038,1900.0
2014-03-28 10:50:00,84.8,84.8,84.78,84.78,600.0,57.797,57.797,57.7834,57.7834,600.0
2014-03-28 11:00:00,84.8,84.82,84.75,84.77,6500.0,57.797,57.8106,57.7629,57.7765,6500.0
2014-03-28 11:10:00,84.77,84.8,84.75,84.79,4100.0,57.7765,57.797,57.7629,57.7902,4100.0
2014-03-28 11:20:00,84.79,84.82,84.77,84.79,3200.0,57.7902,57.8106,57.7765,57.7902,3200.0
2014-03-28 11:30:00,84.82,84.82,84.77,84.82,3800.0,57.8106,57.8106,57.7765,57.8106,3800.0
2014-03-28 11:40:00,84.77,84.82,84.76,84.76,2100.0,57.7765,57.8106,57.7697,57.7697,2100.0
2014-03-28 11:50:00,84.81,84.81,84.74,84.74,12300.0,57.8038,57.8038,57.7561,57.7561,12300.0
2014-03-28 12:00:00,84.73,84.76,84.72,84.74,8300.0,57.7493,57.7697,57.7425,57.7561,8300.0
2014-03-28 12:10:00,84.76,84.8,84.75,84.8,5800.0,57.7697,57.797,57.7629,57.797,5800.0
2014-03-28 12:20:00,84.8,84.8,84.77,84.77,4700.0,57.797,57.797,57.7765,57.7765,4700.0
2014-03-28 12:30:00,84.79,84.79,84.77,84.79,2000.0,57.7902,57.7902,57.7765,57.7902,2000.0
2014-03-28 12:40:00,84.77,84.82,84.7,84.7,4700.0,57.7765,57.8106,57.7288,57.7288,4700.0
2014-03-28 12:50:00,84.79,84.79,84.72,84.76,1200.0,57.7902,57.7902,57.7425,57.7697,1200.0
2014-03-28 13:00:00,84.75,84.78,84.73,84.76,3000.0,57.7629,57.7834,57.7493,57.7697,3000.0
2014-03-28 13:10:00,84.76,84.78,84.72,84.72,2200.0,57.7697,57.7834,57.7425,57.7425,2200.0
2014-03-28 13:20:00,84.78,84.8,84.75,84.8,16000.0,57.7834,57.797,57.7629,57.797,16000.0
2014-03-28 13:30:00,84.78,84.82,84.77,84.77,2800.0,57.7834,57.8106,57.7765,57.7765,2800.0
2014-03-28 13:40:00,84.78,84.78,84.74,84.74,1100.0,57.7834,57.7834,57.7561,57.7561,1100.0
2014-03-28 13:50:00,84.79,84.79,84.75,84.76,2000.0,57.7902,57.7902,57.7629,57.7697,2000.0
2014-03-28 14:00:00,84.77,84.78,84.75,84.76,13400.0,57.7765,57.7834,57.7629,57.7697,13400.0
2014-03-28 14:10:00,84.73,84.81,84.73,84.81,8900.0,57.7493,57.8038,57.7493,57.8038,8900.0
2014-03-28 14:20:00,84.8,84.84,84.8,84.82,16800.0,57.797,57.8243,57.797,57.8106,16800.0
2014-03-28 14:30:00,84.82,84.83,84.82,84.82,400.0,57.8106,57.8174,57.8106,57.8106,400.0
2014-03-28 14:40:00,84.84,84.85,84.79,84.84,6000.0,57.8243,57.8311,57.7902,57.8243,6000.0
2014-03-28 14:50:00,84.83,84.86,84.83,84.86,5400.0,57.8174,57.8379,57.8174,57.8379,5400.0
2014-03-28 15:00:00,84.84,84.85,84.83,84.83,2500.0,57.8243,57.8311,57.8174,57.8174,2500.0
2014-03-28 15:10:00,84.84,84.86,84.84,84.86,600.0,57.8243,57.8379,57.8243,57.8379,600.0
2014-03-28 15:20:00,84.83,84.83,84.78,84.78,10300.0,57.8174,57.8174,57.7834,57.7834,10300.0
2014-03-28 15:30:00,84.82,84.82,84.81,84.82,6000.0,57.8106,57.8106,57.8038,57.8106,6000.0
2014-03-28 15:40:00,84.81,84.84,84.81,84.84,8800.0,57.8038,57.8243,57.8038,57.8243,8800.0
2014-03-28 15:50:00,84.84,84.88,84.82,84.85,37900.0,57.8243,57.8515,57.8106,57.8311,37900.0
2014-03-31 09:30:00,84.81,84.82,84.73,84.73,13200.0,57.8038,57.8106,57.7493,57.7493,13200.0
2014-03-31 09:40:00,84.72,84.76,84.7,84.76,700.0,57.7425,57.7697,57.7288,57.7697,700.0
2014-03-31 09:50:00,84.76,84.84,84.72,84.78,10700.0,57.7697,57.8243,57.7425,57.7834,10700.0
2014-03-31 10:00:00,84.73,84.77,84.73,84.73,700.0,57.7493,57.7765,57.7493,57.7493,700.0
2014-03-31 10:10:00,84.74,84.75,84.72,84.73,1600.0,57.7561,57.7629,57.7425,57.7493,1600.0
2014-03-31 10:20:00,84.74,84.81,84.73,84.81,5100.0,57.7561,57.8038,57.7493,57.8038,5100.0
2014-03-31 10:30:00,84.83,84.87,84.83,84.86,8200.0,57.8174,57.8447,57.8174,57.8379,8200.0
2014-03-31 10:40:00,84.83,84.88,84.77,84.86,6700.0,57.8174,57.8515,57.7765,57.8379,6700.0
2014-03-31 10:50:00,84.86,84.87,84.8,84.86,5100.0,57.8379,57.8447,57.797,57.8379,5100.0
2014-03-31 11:00:00,84.8,84.85,84.8,84.83,2300.0,57.797,57.8311,57.797,57.8174,2300.0
2014-03-31 11:10:00,84.8,84.82,84.78,84.8,400.0,57.797,57.8106,57.7834,57.797,400.0
2014-03-31 11:20:00,84.8,84.8,84.76,84.76,5200.0,57.797,57.797,57.7697,57.7697,5200.0
2014-03-31 11:30:00,84.77,84.79,84.76,84.79,9100.0,57.7765,57.7902,57.7697,57.7902,9100.0
2014-03-31 11:40:00,84.79,84.83,84.79,84.83,1700.0,57.7902,57.8174,57.7902,57.8174,1700.0
2014-03-31 11:50:00,84.83,84.83,84.82,84.82,4900.0,57.8174,57.8174,57.8106,57.8106,4900.0
2014-03-31 12:00:00,84.83,84.84,84.83,84.84,2600.0,57.8174,57.8243,57.8174,57.8243,2600.0
2014-03-31 12:10:00,84.84,84.84,84.83,84.83,3000.0,57.8243,57.8243,57.8174,57.8174,3000.0
2014-03-31 12:20:00,84.84,84.84,84.83,84.84,1000.0,57.8243,57.8243,57.8174,57.8243,1000.0
2014-03-31 12:30:00,84.84,84.87,84.84,84.85,3600.0,57.8243,57.8447,57.8243,57.8311,3600.0
2014-03-31 12:40:00,84.86,84.87,84.85,84.86,2500.0,57.8379,57.8447,57.8311,57.8379,2500.0
2014-03-31 12:50:00,84.87,84.87,84.86,84.87,1500.0,57.8447,57.8447,57.8379,57.8447,1500.0
2014-03-31 13:00:00,84.87,84.88,84.85,84.88,1300.0,57.8447,57.8515,57.8311,57.8515,1300.0
2014-03-31 13:10:00,84.88,84.93,84.84,84.93,5000.0,57.8515,57.8856,57.8243,57.8856,5000.0
2014-03-31 13:20:00,84.92,84.92,84.89,84.92,2100.0,57.8788,57.8788,57.8583,57.8788,2100.0
2014-03-31 13:30:00,84.9,84.9,84.88,84.88,1500.0,57.8652,57.8652,57.8515,57.8515,1500.0
2014-03-31 13:40:00,84.9,84.9,84.88,84.9,1500.0,57.8652,57.8652,57.8515,57.8652,1500.0
2014-03-31 13:50:00,84.9,84.9,84.85,84.89,600.0,57.8652,57.8652,57.8311,57.8583,600.0
2014-03-31 14:00:00,84.86,84.88,84.84,84.88,8600.0,57.8379,57.8515,57.8243,57.8515,8600.0
2014-03-31 14:10:00,84.88,84.88,84.82,84.85,3100.0,57.8515,57.8515,57.8106,57.8311,3100.0
2014-03-31 14:20:00,84.88,84.9,84.85,84.9,3800.0,57.8515,57.8652,57.8311,57.8652,3800.0
2014-03-31 14:30:00,84.9,84.9,84.85,84.9,2900.0,57.8652,57.8652,57.8311,57.8652,2900.0
2014-03-31 14:40:00,84.9,84.93,84.86,84.92,7600.0,57.8652,57.8856,57.8379,57.8788,7600.0
2014-03-31 14:50:00,84.92,84.95,84.87,84.93,5300.0,57.8788,57.8992,57.8447,57.8856,5300.0
2014-03-31 15:00:00,84.91,84.95,84.87,84.95,6700.0,57.872,57.8992,57.8447,57.8992,6700.0
2014-03-31 15:10:00,84.94,84.95,84.88,84.95,6500.0,57.8924,57.8992,57.8515,57.8992,6500.0
2014-03-31 15:20:00,84.95,84.95,84.88,84.95,3800.0,57.8992,57.8992,57.8515,57.8992,3800.0
2014-03-31 15:30:00,84.95,84.95,84.91,84.93,13700.0,57.8992,57.8992,57.872,57.8856,13700.0
2014-03-31 15:40:00,84.94,84.95,84.92,84.92,6700.0,57.8924,57.8992,57.8788,57.8788,6700.0
2014-03-31 15:50:00,84.92,84.95,84.92,84.95,9500.0,57.8788,57.8992,57.8788,57.8992,9500.0
2014-04-01 09:30:00,84.66,84.72,84.53,84.72,36300.0,57.8575,57.8985,57.7686,57.8985,36300.0
2014-04-01 09:40:00,84.64,84.68,84.63,84.66,14500.0,57.8438,57.8712,57.837,57.8575,14500.0
2014-04-01 09:50:00,84.67,84.69,84.65,84.67,46300.0,57.8643,57.878,57.8507,57.8643,46300.0
2014-04-01 10:00:00,84.69,84.71,84.63,84.64,24600.0,57.878,57.8917,57.837,57.8438,24600.0
2014-04-01 10:10:00,84.63,84.66,84.57,84.65,7800.0,57.837,57.8575,57.796,57.8507,7800.0
2014-04-01 10:20:00,84.65,84.69,84.65,84.66,12500.0,57.8507,57.878,57.8507,57.8575,12500.0
2014-04-01 10:30:00,84.69,84.69,84.65,84.65,12200.0,57.878,57.878,57.8507,57.8507,12200.0
2014-04-01 10:40:00,84.68,84.68,84.61,84.65,30500.0,57.8712,57.8712,57.8233,57.8507,30500.0
2014-04-01 10:50:00,84.62,84.68,84.62,84.65,16500.0,57.8302,57.8712,57.8302,57.8507,16500.0
2014-04-01 11:00:00,84.65,84.67,84.61,84.66,12100.0,57.8507,57.8643,57.8233,57.8575,12100.0
2014-04-01 11:10:00,84.64,84.69,84.64,84.67,1000.0,57.8438,57.878,57.8438,57.8643,1000.0
2014-04-01 11:20:00,84.68,84.7,84.68,84.7,11100.0,57.8712,57.8848,57.8712,57.8848,11100.0
2014-04-01 11:30:00,84.7,84.71,84.69,84.71,29000.0,57.8848,57.8917,57.878,57.8917,29000.0
2014-04-01 11:40:00,84.7,84.71,84.68,84.68,8100.0,57.8848,57.8917,57.8712,57.8712,8100.0
2014-04-01 11:50:00,84.71,84.73,84.69,84.73,19200.0,57.8917,57.9053,57.878,57.9053,19200.0
2014-04-01 12:00:00,84.73,84.78,84.72,84.77,14100.0,57.9053,57.9395,57.8985,57.9327,14100.0
2014-04-01 12:10:00,84.77,84.79,84.75,84.78,10100.0,57.9327,57.9463,57.919,57.9395,10100.0
2014-04-01 12:20:00,84.78,84.78,84.74,84.75,45600.0,57.9395,57.9395,57.9122,57.919,45600.0
2014-04-01 12:30:00,84.74,84.76,84.74,84.75,1200.0,57.9122,57.9258,57.9122,57.919,1200.0
2014-04-01 12:40:00,84.75,84.76,84.74,84.75,6700.0,57.919,57.9258,57.9122,57.919,6700.0
2014-04-01 12:50:00,84.76,84.76,84.75,84.76,16500.0,57.9258,57.9258,57.919,57.9258,16500.0
2014-04-01 13:00:00,84.77,84.78,84.76,84.77,31300.0,57.9327,57.9395,57.9258,57.9327,31300.0
2014-04-01 13:10:00,84.75,84.77,84.75,84.76,17300.0,57.919,57.9327,57.919,57.9258,17300.0
2014-04-01 13:20:00,84.76,84.77,84.73,84.75,12700.0,57.9258,57.9327,57.9053,57.919,12700.0
2014-04-01 13:30:00,84.73,84.76,84.73,84.76,1100.0,57.9053,57.9258,57.9053,57.9258,1100.0
2014-04-01 13:40:00,84.75,84.75,84.75,84.75,1100.0,57.919,57.919,57.919,57.919,1100.0
2014-04-01 13:50:00,84.75,84.76,84.73,84.75,9100.0,57.919,57.9258,57.9053,57.919,9100.0
2014-04-01 14:00:00,84.75,84.76,84.73,84.75,24800.0,57.919,57.9258,57.9053,57.919,24800.0
2014-04-01 14:10:00,84.75,84.75,84.74,84.75,27900.0,57.919,57.919,57.9122,57.919,27900.0
2014-04-01 14:20:00,84.75,84.77,84.75,84.77,30400.0,57.919,57.9327,57.919,57.9327,30400.0
2014-04-01 14:30:00,84.77,84.78,84.76,84.78,25500.0,57.9327,57.9395,57.9258,57.9395,25500.0
2014-04-01 14:40:00,84.78,84.79,84.77,84.78,14400.0,57.9395,57.9463,57.9327,57.9395,14400.0
2014-04-01 14:50:00,84.78,84.78,84.77,84.78,12100.0,57.9395,57.9395,57.9327,57.9395,12100.0
2014-04-01 15:00:00,84.78,84.78,84.75,84.75,23300.0,57.9395,57.9395,57.919,57.919,23300.0
2014-04-01 15:10:00,84.74,84.76,84.74,84.75,14600.0,57.9122,57.9258,57.9122,57.919,14600.0
2014-04-01 15:20:00,84.75,84.79,84.74,84.78,15700.0,57.919,57.9463,57.9122,57.9395,15700.0
2014-04-01 15:30:00,84.78,84.79,84.75,84.78,17000.0,57.9395,57.9463,57.919,57.9395,17000.0
2014-04-01 15:40:00,84.78,84.79,84.73,84.74,40100.0,57.9395,57.9463,57.9053,57.9122,40100.0
2014-04-01 15:50:00,84.74,84.74,84.7,84.7,20000.0,57.9122,57.9122,57.8848,57.8848,20000.0
2014-04-02 09:30:00,84.64,84.64,84.52,84.64,16900.0,57.8438,57.8438,57.7618,57.8438,16900.0
2014-04-02 09:40:00,84.52,84.52,84.5,84.51,900.0,57.7618,57.7618,57.7481,57.755,900.0
2014-04-02 09:50:00,84.52,84.52,84.47,84.47,7100.0,57.7618,57.7618,57.7276,57.7276,7100.0
2014-04-02 10:00:00,84.47,84.47,84.41,84.44,2200.0,57.7276,57.7276,57.6866,57.7071,2200.0
2014-04-02 10:10:00,84.43,84.47,84.43,84.46,1600.0,57.7003,57.7276,57.7003,57.7208,1600.0
2014-04-02 10:20:00,84.45,84.46,84.45,84.46,700.0,57.714,57.7208,57.714,57.7208,700.0
2014-04-02 10:30:00,84.46,84.49,84.44,84.45,4200.0,57.7208,57.7413,57.7071,57.714,4200.0
2014-04-02 10:40:00,84.46,84.46,84.43,84.45,1400.0,57.7208,57.7208,57.7003,57.714,1400.0
2014-04-02 10:50:00,84.45,84.49,84.43,84.49,4300.0,57.714,57.7413,57.7003,57.7413,4300.0
2014-04-02 11:00:00,84.43,84.49,84.43,84.44,4800.0,57.7003,57.7413,57.7003,57.7071,4800.0
2014-04-02 11:10:00,84.49,84.49,84.46,84.46,5800.0,57.7413,57.7413,57.7208,57.7208,5800.0
2014-04-02 11:20:00,84.46,84.46,84.43,84.43,1000.0,57.7208,57.7208,57.7003,57.7003,1000.0
2014-04-02 11:30:00,84.43,84.44,84.43,84.44,1500.0,57.7003,57.7071,57.7003,57.7071,1500.0
2014-04-02 11:40:00,84.43,84.44,84.43,84.44,400.0,57.7003,57.7071,57.7003,57.7071,400.0
2014-04-02 11:50:00,84.44,84.44,84.41,84.44,2500.0,57.7071,57.7071,57.6866,57.7071,2500.0
2014-04-02 12:00:00,84.42,84.44,84.42,84.44,400.0,57.6935,57.7071,57.6935,57.7071,400.0
2014-04-02 12:10:00,84.44,84.44,84.41,84.44,24000.0,57.7071,57.7071,57.6866,57.7071,24000.0
2014-04-02 12:20:00,84.44,84.44,84.44,84.44,6500.0,57.7071,57.7071,57.7071,57.7071,6500.0
2014-04-02 12:30:00,84.43,84.44,84.41,84.42,17100.0,57.7003,57.7071,57.6866,57.6935,17100.0
2014-04-02 12:40:00,84.42,84.44,84.41,84.41,2200.0,57.6935,57.7071,57.6866,57.6866,2200.0
2014-04-02 12:50:00,84.42,84.44,84.41,84.44,2200.0,57.6935,57.7071,57.6866,57.7071,2200.0
2014-04-02 13:00:00,84.42,84.44,84.42,84.44,6800.0,57.6935,57.7071,57.6935,57.7071,6800.0
2014-04-02 13:10:00,84.44,84.44,84.44,84.44,3100.0,57.7071,57.7071,57.7071,57.7071,3100.0
2014-04-02 13:20:00,84.44,84.44,84.43,84.44,3500.0,57.7071,57.7071,57.7003,57.7071,3500.0
2014-04-02 13:30:00,84.43,84.44,84.43,84.44,1300.0,57.7003,57.7071,57.7003,57.7071,1300.0
2014-04-02 13:40:00,84.44,84.44,84.43,84.44,1600.0,57.7071,57.7071,57.7003,57.7071,1600.0
2014-04-02 13:50:00,84.43,84.44,84.43,84.43,9000.0,57.7003,57.7071,57.7003,57.7003,9000.0
2014-04-02 14:00:00,84.43,84.44,84.42,84.44,1600.0,57.7003,57.7071,57.6935,57.7071,1600.0
2014-04-02 14:10:00,84.44,84.44,84.42,84.44,1200.0,57.7071,57.7071,57.6935,57.7071,1200.0
2014-04-02 14:20:00,84.43,84.44,84.43,84.44,2400.0,57.7003,57.7071,57.7003,57.7071,2400.0
2014-04-02 14:30:00,84.43,84.44,84.42,84.43,9300.0,57.7003,57.7071,57.6935,57.7003,9300.0
2014-04-02 14:40:00,84.42,84.43,84.42,84.43,4800.0,57.6935,57.7003,57.6935,57.7003,4800.0
2014-04-02 14:50:00,84.42,84.43,84.42,84.42,1300.0,57.6935,57.7003,57.6935,57.6935,1300.0
2014-04-02 15:00:00,84.42,84.45,84.41,84.42,3500.0,57.6935,57.714,57.6866,57.6935,3500.0
2014-04-02 15:10:00,84.41,84.42,84.41,84.41,1500.0,57.6866,57.6935,57.6866,57.6866,1500.0
2014-04-02 15:20:00,84.44,84.44,84.41,84.44,8600.0,57.7071,57.7071,57.6866,57.7071,8600.0
2014-04-02 15:30:00,84.41,84.44,84.41,84.43,1200.0,57.6866,57.7071,57.6866,57.7003,1200.0
2014-04-02 15:40:00,84.43,84.44,84.42,84.44,1800.0,57.7003,57.7071,57.6935,57.7071,1800.0
2014-04-02 15:50:00,84.42,84.45,84.42,84.42,2400.0,57.6935,57.714,57.6935,57.6935,2400.0
2014-04-03 09:30:00,84.45,84.57,84.4,84.55,21000.0,57.714,57.796,57.6798,57.7823,21000.0
2014-04-03 09:40:00,84.41,84.41,84.41,84.41,100.0,57.6866,57.6866,57.6866,57.6866,100.0
2014-04-03 09:50:00,84.55,84.55,84.49,84.52,6000.0,57.7823,57.7823,57.7413,57.7618,6000.0
2014-04-03 10:00:00,84.57,84.58,84.52,84.52,900.0,57.796,57.8028,57.7618,57.7618,900.0
2014-04-03 10:10:00,84.54,84.59,84.47,84.57,3900.0,57.7755,57.8097,57.7276,57.796,3900.0
2014-04-03 10:20:00,84.51,84.51,84.51,84.51,100.0,57.755,57.755,57.755,57.755,100.0
2014-04-03 10:30:00,84.66,84.66,84.51,84.63,18300.0,57.8575,57.8575,57.755,57.837,18300.0
2014-04-03 10:40:00,84.53,84.64,84.53,84.63,3700.0,57.7686,57.8438,57.7686,57.837,3700.0
2014-04-03 10:50:00,84.63,84.63,84.55,84.61,4700.0,57.837,57.837,57.7823,57.8233,4700.0
2014-04-03 11:00:00,84.61,84.61,84.55,84.6,2400.0,57.8233,57.8233,57.7823,57.8165,2400.0
2014-04-03 11:10:00,84.56,84.56,84.55,84.55,800.0,57.7891,57.7891,57.7823,57.7823,800.0
2014-04-03 11:20:00,84.59,84.61,84.54,84.54,800.0,57.8097,57.8233,57.7755,57.7755,800.0
2014-04-03 11:30:00,84.6,84.63,84.56,84.63,6500.0,57.8165,57.837,57.7891,57.837,6500.0
2014-04-03 11:40:00,84.6,84.63,84.57,84.63,1900.0,57.8165,57.837,57.796,57.837,1900.0
2014-04-03 11:50:00,84.63,84.63,84.58,84.58,1100.0,57.837,57.837,57.8028,57.8028,1100.0
2014-04-03 12:00:00,84.62,84.64,84.57,84.64,4200.0,57.8302,57.8438,57.796,57.8438,4200.0
2014-04-03 12:10:00,84.62,84.62,84.56,84.59,1600.0,57.8302,57.8302,57.7891,57.8097,1600.0
2014-04-03 12:20:00,84.6,84.64,84.6,84.62,1700.0,57.8165,57.8438,57.8165,57.8302,1700.0
2014-04-03 12:30:00,84.56,84.62,84.56,84.6,2300.0,57.7891,57.8302,57.7891,57.8165,2300.0
2014-04-03 12:40:00,84.57,84.57,84.55,84.55,400.0,57.796,57.796,57.7823,57.7823,400.0
2014-04-03 12:50:00,84.57,84.57,84.55,84.55,200.0,57.796,57.796,57.7823,57.7823,200.0
2014-04-03 13:00:00,84.55,84.6,84.55,84.57,5900.0,57.7823,57.8165,57.7823,57.796,5900.0
2014-04-03 13:10:00,84.58,84.58,84.55,84.56,3600.0,57.8028,57.8028,57.7823,57.7891,3600.0
2014-04-03 13:20:00,84.55,84.55,84.53,84.55,1500.0,57.7823,57.7823,57.7686,57.7823,1500.0
2014-04-03 13:30:00,84.57,84.57,84.55,84.56,900.0,57.796,57.796,57.7823,57.7891,900.0
2014-04-03 13:40:00,84.56,84.57,84.55,84.55,4000.0,57.7891,57.796,57.7823,57.7823,4000.0
2014-04-03 13:50:00,84.55,84.56,84.55,84.55,1500.0,57.7823,57.7891,57.7823,57.7823,1500.0
2014-04-03 14:00:00,84.55,84.56,84.55,84.56,2600.0,57.7823,57.7891,57.7823,57.7891,2600.0
2014-04-03 14:10:00,84.56,84.57,84.55,84.55,1900.0,57.7891,57.796,57.7823,57.7823,1900.0
2014-04-03 14:20:00,84.53,84.55,84.53,84.53,3800.0,57.7686,57.7823,57.7686,57.7686,3800.0
2014-04-03 14:30:00,84.55,84.55,84.52,84.52,17500.0,57.7823,57.7823,57.7618,57.7618,17500.0
2014-04-03 14:40:00,84.52,84.55,84.51,84.55,1500.0,57.7618,57.7823,57.755,57.7823,1500.0
2014-04-03 14:50:00,84.51,84.54,84.51,84.52,1600.0,57.755,57.7755,57.755,57.7618,1600.0
2014-04-03 15:00:00,84.52,84.52,84.5,84.5,5400.0,57.7618,57.7618,57.7481,57.7481,5400.0
2014-04-03 15:10:00,84.51,84.51,84.51,84.51,200.0,57.755,57.755,57.755,57.755,200.0
2014-04-03 15:20:00,84.51,84.56,84.5,84.5,3400.0,57.755,57.7891,57.7481,57.7481,3400.0
2014-04-03 15:30:00,84.52,84.53,84.51,84.52,4600.0,57.7618,57.7686,57.755,57.7618,4600.0
2014-04-03 15:40:00,84.52,84.53,84.52,84.53,7800.0,57.7618,57.7686,57.7618,57.7686,7800.0
2014-04-03 15:50:00,84.54,84.54,84.52,84.52,6700.0,57.7755,57.7755,57.7618,57.7618,6700.0
2014-04-04 09:30:00,84.8,84.82,84.65,84.78,15400.0,57.9532,57.9668,57.8507,57.9395,15400.0
2014-04-04 09:40:00,84.79,84.8,84.77,84.79,6400.0,57.9463,57.9532,57.9327,57.9463,6400.0
2014-04-04 09:50:00,84.79,84.82,84.78,84.8,27300.0,57.9463,57.9668,57.9395,57.9532,27300.0
2014-04-04 10:00:00,84.79,84.81,84.78,84.79,3900.0,57.9463,57.96,57.9395,57.9463,3900.0
2014-04-04 10:10:00,84.78,84.79,84.75,84.79,5500.0,57.9395,57.9463,57.919,57.9463,5500.0
2014-04-04 10:20:00,84.79,84.82,84.79,84.82,5800.0,57.9463,57.9668,57.9463,57.9668,5800.0
2014-04-04 10:30:00,84.82,84.84,84.82,84.83,4700.0,57.9668,57.9805,57.9668,57.9737,4700.0
2014-04-04 10:40:00,84.82,84.87,84.82,84.85,2500.0,57.9668,58.001,57.9668,57.9873,2500.0
2014-04-04 10:50:00,84.85,84.9,84.85,84.89,4000.0,57.9873,58.0215,57.9873,58.0147,4000.0
2014-04-04 11:00:00,84.87,84.9,84.87,84.88,2500.0,58.001,58.0215,58.001,58.0078,2500.0
2014-04-04 11:10:00,84.9,84.93,84.89,84.93,12800.0,58.0215,58.042,58.0147,58.042,12800.0
2014-04-04 11:20:00,84.93,84.93,84.9,84.93,1200.0,58.042,58.042,58.0215,58.042,1200.0
2014-04-04 11:30:00,84.92,84.93,84.9,84.93,13500.0,58.0352,58.042,58.0215,58.042,13500.0
2014-04-04 11:40:00,84.93,84.96,84.92,84.96,20500.0,58.042,58.0625,58.0352,58.0625,20500.0
2014-04-04 11:50:00,84.96,84.96,84.93,84.93,7000.0,58.0625,58.0625,58.042,58.042,7000.0
2014-04-04 12:00:00,84.91,84.93,84.91,84.93,3600.0,58.0283,58.042,58.0283,58.042,3600.0
2014-04-04 12:10:00,84.92,84.93,84.89,84.9,5600.0,58.0352,58.042,58.0147,58.0215,5600.0
2014-04-04 12:20:00,84.92,84.93,84.9,84.92,6100.0,58.0352,58.042,58.0215,58.0352,6100.0
2014-04-04 12:30:00,84.91,84.93,84.9,84.93,1800.0,58.0283,58.042,58.0215,58.042,1800.0
2014-04-04 12:40:00,84.93,84.93,84.91,84.92,1600.0,58.042,58.042,58.0283,58.0352,1600.0
2014-04-04 12:50:00,84.93,84.93,84.91,84.92,5100.0,58.042,58.042,58.0283,58.0352,5100.0
2014-04-04 13:00:00,84.92,84.94,84.91,84.91,5800.0,58.0352,58.0488,58.0283,58.0283,5800.0
2014-04-04 13:10:00,84.93,84.93,84.9,84.92,6500.0,58.042,58.042,58.0215,58.0352,6500.0
2014-04-04 13:20:00,84.89,84.94,84.89,84.94,1500.0,58.0147,58.0488,58.0147,58.0488,1500.0
2014-04-04 13:30:00,84.9,84.92,84.9,84.91,700.0,58.0215,58.0352,58.0215,58.0283,700.0
2014-04-04 13:40:00,84.9,84.9,84.83,84.85,6300.0,58.0215,58.0215,57.9737,57.9873,6300.0
2014-04-04 13:50:00,84.85,84.87,84.84,84.87,1900.0,57.9873,58.001,57.9805,58.001,1900.0
2014-04-04 14:00:00,84.84,84.87,84.84,84.85,4300.0,57.9805,58.001,57.9805,57.9873,4300.0
2014-04-04 14:10:00,84.84,84.86,84.84,84.86,1800.0,57.9805,57.9942,57.9805,57.9942,1800.0
2014-04-04 14:20:00,84.86,84.87,84.84,84.87,4200.0,57.9942,58.001,57.9805,58.001,4200.0
2014-04-04 14:30:00,84.86,84.87,84.86,84.86,4500.0,57.9942,58.001,57.9942,57.9942,4500.0
2014-04-04 14:40:00,84.87,84.87,84.84,84.87,5900.0,58.001,58.001,57.9805,58.001,5900.0
2014-04-04 14:50:00,84.87,84.88,84.86,84.87,28100.0,58.001,58.0078,57.9942,58.001,28100.0
2014-04-04 15:00:00,84.87,84.89,84.87,84.89,2200.0,58.001,58.0147,58.001,58.0147,2200.0
2014-04-04 15:10:00,84.88,84.9,84.88,84.9,5900.0,58.0078,58.0215,58.0078,58.0215,5900.0
2014-04-04 15:20:00,84.89,84.9,84.86,84.89,5900.0,58.0147,58.0215,57.9942,58.0147,5900.0
2014-04-04 15:30:00,84.9,84.9,84.88,84.9,5400.0,58.0215,58.0215,58.0078,58.0215,5400.0
2014-04-04 15:40:00,84.88,84.9,84.88,84.9,2500.0,58.0078,58.0215,58.0078,58.0215,2500.0
2014-04-04 15:50:00,84.9,84.92,84.88,84.92,5800.0,58.0215,58.0352,58.0078,58.0352,5800.0
2014-04-07 09:30:00,85.01,85.03,85.0,85.03,15800.0,58.0967,58.1104,58.0898,58.1104,15800.0
2014-04-07 09:40:00,84.99,85.07,84.99,85.0,3800.0,58.083,58.1377,58.083,58.0898,3800.0
2014-04-07 09:50:00,85.03,85.03,84.95,84.99,9100.0,58.1104,58.1104,58.0557,58.083,9100.0
2014-04-07 10:00:00,85.02,85.03,84.99,85.03,1800.0,58.1035,58.1104,58.083,58.1104,1800.0
2014-04-07 10:10:00,85.0,85.03,85.0,85.02,2300.0,58.0898,58.1104,58.0898,58.1035,2300.0
2014-04-07 10:20:00,85.03,85.03,85.0,85.03,1100.0,58.1104,58.1104,58.0898,58.1104,1100.0
2014-04-07 10:30:00,85.02,85.02,85.01,85.01,8600.0,58.1035,58.1035,58.0967,58.0967,8600.0
2014-04-07 10:40:00,84.98,85.02,84.98,85.02,3400.0,58.0762,58.1035,58.0762,58.1035,3400.0
2014-04-07 10:50:00,85.01,85.04,85.01,85.04,3200.0,58.0967,58.1172,58.0967,58.1172,3200.0
2014-04-07 11:00:00,85.03,85.04,85.02,85.04,600.0,58.1104,58.1172,58.1035,58.1172,600.0
2014-04-07 11:10:00,85.03,85.05,85.03,85.05,6400.0,58.1104,58.124,58.1104,58.124,6400.0
2014-04-07 11:20:00,85.06,85.06,85.06,85.06,4000.0,58.1309,58.1309,58.1309,58.1309,4000.0
2014-04-07 11:30:00,85.05,85.06,85.05,85.06,300.0,58.124,58.1309,58.124,58.1309,300.0
2014-04-07 11:40:00,85.06,85.06,85.05,85.05,11700.0,58.1309,58.1309,58.124,58.124,11700.0
2014-04-07 11:50:00,85.05,85.06,85.04,85.06,10800.0,58.124,58.1309,58.1172,58.1309,10800.0
2014-04-07 12:00:00,85.05,85.07,85.05,85.06,2200.0,58.124,58.1377,58.124,58.1309,2200.0
2014-04-07 12:10:00,85.06,85.06,85.05,85.05,1600.0,58.1309,58.1309,58.124,58.124,1600.0
2014-04-07 12:20:00,85.05,85.05,85.05,85.05,3100.0,58.124,58.124,58.124,58.124,3100.0
2014-04-07 12:30:00,85.05,85.06,85.02,85.05,4000.0,58.124,58.1309,58.1035,58.124,4000.0
2014-04-07 12:40:00,85.02,85.06,85.02,85.04,2000.0,58.1035,58.1309,58.1035,58.1172,2000.0
2014-04-07 12:50:00,85.02,85.05,85.02,85.05,3400.0,58.1035,58.124,58.1035,58.124,3400.0
2014-04-07 13:00:00,85.03,85.03,85.02,85.02,5300.0,58.1104,58.1104,58.1035,58.1035,5300.0
2014-04-07 13:10:00,85.01,85.03,85.01,85.03,1400.0,58.0967,58.1104,58.0967,58.1104,1400.0
2014-04-07 13:20:00,85.04,85.05,85.01,85.02,1800.0,58.1172,58.124,58.0967,58.1035,1800.0
2014-04-07 13:30:00,85.02,85.04,85.02,85.04,2500.0,58.1035,58.1172,58.1035,58.1172,2500.0
2014-04-07 13:40:00,85.03,85.04,85.03,85.04,2900.0,58.1104,58.1172,58.1104,58.1172,2900.0
2014-04-07 13:50:00,85.03,85.05,85.03,85.05,1100.0,58.1104,58.124,58.1104,58.124,1100.0
2014-04-07 14:00:00,85.04,85.05,85.03,85.04,700.0,58.1172,58.124,58.1104,58.1172,700.0
2014-04-07 14:10:00,85.04,85.05,85.03,85.04,4900.0,58.1172,58.124,58.1104,58.1172,4900.0
2014-04-07 14:20:00,85.04,85.05,85.03,85.03,1600.0,58.1172,58.124,58.1104,58.1104,1600.0
2014-04-07 14:30:00,85.04,85.05,85.04,85.04,2300.0,58.1172,58.124,58.1172,58.1172,2300.0
2014-04-07 14:40:00,85.05,85.05,85.02,85.03,5100.0,58.124,58.124,58.1035,58.1104,5100.0
2014-04-07 14:50:00,85.02,85.05,85.01,85.05,19700.0,58.1035,58.124,58.0967,58.124,19700.0
2014-04-07 15:00:00,85.03,85.04,85.01,85.04,4600.0,58.1104,58.1172,58.0967,58.1172,4600.0
2014-04-07 15:10:00,85.01,85.06,85.0,85.03,7000.0,58.0967,58.1309,58.0898,58.1104,7000.0
2014-04-07 15:20:00,85.03,85.06,85.02,85.04,21600.0,58.1104,58.1309,58.1035,58.1172,21600.0
2014-04-07 15:30:00,85.03,85.05,85.0,85.0,11400.0,58.1104,58.124,58.0898,58.0898,11400.0
2014-04-07 15:40:00,84.97,85.03,84.95,85.03,11600.0,58.0693,58.1104,58.0557,58.1104,11600.0
2014-04-07 15:50:00,85.03,85.04,84.97,84.98,27500.0,58.1104,58.1172,58.0693,58.0762,27500.0
2014-04-08 09:30:00,85.07,85.09,85.01,85.04,10300.0,58.1377,58.1514,58.0967,58.1172,10300.0
2014-04-08 09:40:00,85.01,85.04,85.01,85.02,1800.0,58.0967,58.1172,58.0967,58.1035,1800.0
2014-04-08 09:50:00,85.04,85.06,85.03,85.04,3500.0,58.1172,58.1309,58.1104,58.1172,3500.0
2014-04-08 10:00:00,85.05,85.05,85.01,85.02,20700.0,58.124,58.124,58.0967,58.1035,20700.0
2014-04-08 10:10:00,85.02,85.03,85.01,85.01,4400.0,58.1035,58.1104,58.0967,58.0967,4400.0
2014-04-08 10:20:00,85.02,85.03,85.0,85.0,10900.0,58.1035,58.1104,58.0898,58.0898,10900.0
2014-04-08 10:30:00,84.99,85.03,84.99,85.01,7400.0,58.083,58.1104,58.083,58.0967,7400.0
2014-04-08 10:40:00,85.01,85.03,85.01,85.01,2800.0,58.0967,58.1104,58.0967,58.0967,2800.0
2014-04-08 10:50:00,85.03,85.04,85.02,85.02,700.0,58.1104,58.1172,58.1035,58.1035,700.0
2014-04-08 11:00:00,85.03,85.05,85.01,85.05,7300.0,58.1104,58.124,58.0967,58.124,7300.0
2014-04-08 11:10:00,85.07,85.07,85.02,85.07,2900.0,58.1377,58.1377,58.1035,58.1377,2900.0
2014-04-08 11:20:00,85.04,85.08,85.04,85.04,26000.0,58.1172,58.1445,58.1172,58.1172,26000.0
2014-04-08 11:30:00,85.05,85.08,85.05,85.08,2000.0,58.124,58.1445,58.124,58.1445,2000.0
2014-04-08 11:40:00,85.04,85.09,85.04,85.06,800.0,58.1172,58.1514,58.1172,58.1309,800.0
2014-04-08 11:50:00,85.09,85.09,85.09,85.09,100.0,58.1514,58.1514,58.1514,58.1514,100.0
2014-04-08 12:00:00,85.04,85.05,85.03,85.03,1000.0,58.1172,58.124,58.1104,58.1104,1000.0
2014-04-08 12:10:00,85.06,85.09,85.06,85.08,2800.0,58.1309,58.1514,58.1309,58.1445,2800.0
2014-04-08 12:20:00,85.07,85.09,85.07,85.09,5400.0,58.1377,58.1514,58.1377,58.1514,5400.0
2014-04-08 12:30:00,85.1,85.1,85.06,85.07,1300.0,58.1582,58.1582,58.1309,58.1377,1300.0
2014-04-08 12:40:00,85.1,85.1,85.1,85.1,200.0,58.1582,58.1582,58.1582,58.1582,200.0
2014-04-08 12:50:00,85.06,85.06,85.06,85.06,100.0,58.1309,58.1309,58.1309,58.1309,100.0
2014-04-08 13:00:00,85.11,85.12,85.08,85.12,3000.0,58.165,58.1719,58.1445,58.1719,3000.0
2014-04-08 13:10:00,85.08,85.12,85.06,85.12,2700.0,58.1445,58.1719,58.1309,58.1719,2700.0
2014-04-08 13:20:00,85.06,85.06,85.06,85.06,100.0,58.1309,58.1309,58.1309,58.1309,100.0
2014-04-08 13:30:00,85.11,85.11,85.06,85.09,2800.0,58.165,58.165,58.1309,58.1514,2800.0
2014-04-08 13:40:00,85.09,85.11,85.09,85.1,10800.0,58.1514,58.165,58.1514,58.1582,10800.0
2014-04-08 13:50:00,85.11,85.11,85.09,85.09,1000.0,58.165,58.165,58.1514,58.1514,1000.0
2014-04-08 14:00:00,85.11,85.13,85.09,85.13,1700.0,58.165,58.1787,58.1514,58.1787,1700.0
2014-04-08 14:10:00,85.13,85.15,85.11,85.15,5800.0,58.1787,58.1924,58.165,58.1924,5800.0
2014-04-08 14:20:00,85.15,85.15,85.11,85.11,1800.0,58.1924,58.1924,58.165,58.165,1800.0
2014-04-08 14:30:00,85.14,85.16,85.11,85.16,15500.0,58.1855,58.1992,58.165,58.1992,15500.0
2014-04-08 14:40:00,85.13,85.16,85.12,85.12,4000.0,58.1787,58.1992,58.1719,58.1719,4000.0
2014-04-08 14:50:00,85.15,85.15,85.14,85.14,200.0,58.1924,58.1924,58.1855,58.1855,200.0
2014-04-08 15:00:00,85.13,85.15,85.13,85.13,500.0,58.1787,58.1924,58.1787,58.1787,500.0
2014-04-08 15:10:00,85.15,85.17,85.12,85.16,56000.0,58.1924,58.206,58.1719,58.1992,56000.0
2014-04-08 15:20:00,85.16,85.17,85.16,85.17,1600.0,58.1992,58.206,58.1992,58.206,1600.0
2014-04-08 15:30:00,85.17,85.17,85.16,85.17,3800.0,58.206,58.206,58.1992,58.206,3800.0
2014-04-08 15:40:00,85.16,85.18,85.15,85.15,21900.0,58.1992,58.2129,58.1924,58.1924,21900.0
2014-04-08 15:50:00,85.15,85.17,85.14,85.14,18300.0,58.1924,58.206,58.1855,58.1855,18300.0
2014-04-09 09:30:00,85.09,85.09,85.0,85.04,17300.0,58.1514,58.1514,58.0898,58.1172,17300.0
2014-04-09 09:40:00,85.03,85.06,85.0,85.03,4600.0,58.1104,58.1309,58.0898,58.1104,4600.0
2014-04-09 09:50:00,85.02,85.07,85.01,85.07,3700.0,58.1035,58.1377,58.0967,58.1377,3700.0
2014-04-09 10:00:00,85.06,85.09,85.03,85.03,16900.0,58.1309,58.1514,58.1104,58.1104,16900.0
2014-04-09 10:10:00,85.04,85.06,85.03,85.06,11600.0,58.1172,58.1309,58.1104,58.1309,11600.0
2014-04-09 10:20:00,85.06,85.07,85.03,85.03,9700.0,58.1309,58.1377,58.1104,58.1104,9700.0
2014-04-09 10:30:00,85.03,85.04,85.03,85.03,6200.0,58.1104,58.1172,58.1104,58.1104,6200.0
2014-04-09 10:40:00,85.03,85.04,85.02,85.02,5600.0,58.1104,58.1172,58.1035,58.1035,5600.0
2014-04-09 10:50:00,85.02,85.06,85.02,85.06,6400.0,58.1035,58.1309,58.1035,58.1309,6400.0
2014-04-09 11:00:00,85.06,85.08,85.04,85.07,7900.0,58.1309,58.1445,58.1172,58.1377,7900.0
2014-04-09 11:10:00,85.07,85.1,85.04,85.1,7900.0,58.1377,58.1582,58.1172,58.1582,7900.0
2014-04-09 11:20:00,85.09,85.1,85.08,85.09,7900.0,58.1514,58.1582,58.1445,58.1514,7900.0
2014-04-09 11:30:00,85.09,85.1,85.07,85.09,14800.0,58.1514,58.1582,58.1377,58.1514,14800.0
2014-04-09 11:40:00,85.08,85.1,85.08,85.09,6400.0,58.1445,58.1582,58.1445,58.1514,6400.0
2014-04-09 11:50:00,85.09,85.09,85.05,85.06,34400.0,58.1514,58.1514,58.124,58.1309,34400.0
2014-04-09 12:00:00,85.07,85.07,85.05,85.06,17100.0,58.1377,58.1377,58.124,58.1309,17100.0
2014-04-09 12:10:00,85.06,85.08,85.05,85.07,3600.0,58.1309,58.1445,58.124,58.1377,3600.0
2014-04-09 12:20:00,85.07,85.08,85.06,85.06,3100.0,58.1377,58.1445,58.1309,58.1309,3100.0
2014-04-09 12:30:00,85.06,85.07,85.06,85.07,5400.0,58.1309,58.1377,58.1309,58.1377,5400.0
2014-04-09 12:40:00,85.06,85.07,85.04,85.04,6000.0,58.1309,58.1377,58.1172,58.1172,6000.0
2014-04-09 12:50:00,85.05,85.06,85.03,85.06,1100.0,58.124,58.1309,58.1104,58.1309,1100.0
2014-04-09 13:00:00,85.02,85.02,85.0,85.01,2500.0,58.1035,58.1035,58.0898,58.0967,2500.0
2014-04-09 13:10:00,85.0,85.02,84.99,84.99,7700.0,58.0898,58.1035,58.083,58.083,7700.0
2014-04-09 13:20:00,85.0,85.0,84.97,85.0,5800.0,58.0898,58.0898,58.0693,58.0898,5800.0
2014-04-09 13:30:00,85.0,85.0,84.96,84.96,4400.0,58.0898,58.0898,58.0625,58.0625,4400.0
2014-04-09 13:40:00,84.96,85.06,84.94,85.0,8400.0,58.0625,58.1309,58.0488,58.0898,8400.0
2014-04-09 13:50:00,85.01,85.06,85.0,85.06,1000.0,58.0967,58.1309,58.0898,58.1309,1000.0
2014-04-09 14:00:00,85.06,85.31,85.04,85.25,70100.0,58.1309,58.3017,58.1172,58.2607,70100.0
2014-04-09 14:10:00,85.24,85.27,85.23,85.25,5300.0,58.2539,58.2744,58.247,58.2607,5300.0
2014-04-09 14:20:00,85.22,85.34,85.22,85.28,23200.0,58.2402,58.3222,58.2402,58.2812,23200.0
2014-04-09 14:30:00,85.28,85.31,85.25,85.25,6000.0,58.2812,58.3017,58.2607,58.2607,6000.0
2014-04-09 14:40:00,85.25,85.28,85.23,85.23,2800.0,58.2607,58.2812,58.247,58.247,2800.0
2014-04-09 14:50:00,85.22,85.22,85.21,85.21,3600.0,58.2402,58.2402,58.2334,58.2334,3600.0
2014-04-09 15:00:00,85.24,85.24,85.21,85.21,1100.0,58.2539,58.2539,58.2334,58.2334,1100.0
2014-04-09 15:10:00,85.26,85.26,85.22,85.23,5000.0,58.2675,58.2675,58.2402,58.247,5000.0
2014-04-09 15:20:00,85.25,85.25,85.22,85.25,2000.0,58.2607,58.2607,58.2402,58.2607,2000.0
2014-04-09 15:30:00,85.21,85.24,85.21,85.24,2700.0,58.2334,58.2539,58.2334,58.2539,2700.0
2014-04-09 15:40:00,85.23,85.27,85.2,85.27,10700.0,58.247,58.2744,58.2265,58.2744,10700.0
2014-04-09 15:50:00,85.27,85.3,85.25,85.3,7600.0,58.2744,58.2949,58.2607,58.2949,7600.0
2014-04-10 09:30:00,85.33,85.39,85.33,85.37,7500.0,58.3154,58.3564,58.3154,58.3427,7500.0
2014-04-10 09:40:00,85.37,85.4,85.33,85.4,3500.0,58.3427,58.3632,58.3154,58.3632,3500.0
2014-04-10 09:50:00,85.4,85.4,85.33,85.4,9400.0,58.3632,58.3632,58.3154,58.3632,9400.0
2014-04-10 10:00:00,85.35,85.35,85.35,85.35,200.0,58.329,58.329,58.329,58.329,200.0
2014-04-10 10:10:00,85.36,85.42,85.36,85.39,3300.0,58.3359,58.3769,58.3359,58.3564,3300.0
2014-04-10 10:20:00,85.43,85.44,85.41,85.41,2600.0,58.3837,58.3906,58.37,58.37,2600.0
2014-04-10 10:30:00,85.4,85.46,85.38,85.43,3700.0,58.3632,58.4042,58.3495,58.3837,3700.0
2014-04-10 10:40:00,85.45,85.48,85.41,85.48,5900.0,58.3974,58.4179,58.37,58.4179,5900.0
2014-04-10 10:50:00,85.48,85.48,85.44,85.44,2700.0,58.4179,58.4179,58.3906,58.3906,2700.0
2014-04-10 11:00:00,85.41,85.47,85.41,85.44,2900.0,58.37,58.4111,58.37,58.3906,2900.0
2014-04-10 11:10:00,85.5,85.5,85.45,85.5,1200.0,58.4316,58.4316,58.3974,58.4316,1200.0
2014-04-10 11:20:00,85.5,85.55,85.42,85.55,16100.0,58.4316,58.4657,58.3769,58.4657,16100.0
2014-04-10 11:30:00,85.5,85.55,85.48,85.49,16800.0,58.4316,58.4657,58.4179,58.4247,16800.0
2014-04-10 11:40:00,85.5,85.5,85.47,85.49,5200.0,58.4316,58.4316,58.4111,58.4247,5200.0
2014-04-10 11:50:00,85.49,85.53,85.48,85.48,28000.0,58.4247,58.4521,58.4179,58.4179,28000.0
2014-04-10 12:00:00,85.52,85.52,85.48,85.48,7000.0,58.4452,58.4452,58.4179,58.4179,7000.0
2014-04-10 12:10:00,85.49,85.56,85.48,85.53,23400.0,58.4247,58.4726,58.4179,58.4521,23400.0
2014-04-10 12:20:00,85.52,85.56,85.48,85.5,10000.0,58.4452,58.4726,58.4179,58.4316,10000.0
2014-04-10 12:30:00,85.49,85.52,85.48,85.48,1200.0,58.4247,58.4452,58.4179,58.4179,1200.0
2014-04-10 12:40:00,85.48,85.52,85.48,85.52,1300.0,58.4179,58.4452,58.4179,58.4452,1300.0
2014-04-10 12:50:00,85.49,85.52,85.49,85.49,1300.0,58.4247,58.4452,58.4247,58.4247,1300.0
2014-04-10 13:00:00,85.48,85.51,85.46,85.46,6200.0,58.4179,58.4384,58.4042,58.4042,6200.0
2014-04-10 13:10:00,85.53,85.58,85.53,85.55,1900.0,58.4521,58.4862,58.4521,58.4657,1900.0
2014-04-10 13:20:00,85.58,85.58,85.55,85.57,3100.0,58.4862,58.4862,58.4657,58.4794,3100.0
2014-04-10 13:30:00,85.59,85.59,85.55,85.56,700.0,58.4931,58.4931,58.4657,58.4726,700.0
2014-04-10 13:40:00,85.56,85.59,85.54,85.54,4100.0,58.4726,58.4931,58.4589,58.4589,4100.0
2014-04-10 13:50:00,85.54,85.54,85.52,85.52,1900.0,58.4589,58.4589,58.4452,58.4452,1900.0
2014-04-10 14:00:00,85.54,85.54,85.48,85.51,3100.0,58.4589,58.4589,58.4179,58.4384,3100.0
2014-04-10 14:10:00,85.52,85.52,85.45,85.45,2100.0,58.4452,58.4452,58.3974,58.3974,2100.0
2014-04-10 14:20:00,85.52,85.52,85.45,85.51,3500.0,58.4452,58.4452,58.3974,58.4384,3500.0
2014-04-10 14:30:00,85.45,85.53,85.45,85.53,900.0,58.3974,58.4521,58.3974,58.4521,900.0
2014-04-10 14:40:00,85.48,85.5,85.47,85.5,4200.0,58.4179,58.4316,58.4111,58.4316,4200.0
2014-04-10 14:50:00,85.48,85.5,85.48,85.49,1400.0,58.4179,58.4316,58.4179,58.4247,1400.0
2014-04-10 15:00:00,85.49,85.49,85.48,85.48,400.0,58.4247,58.4247,58.4179,58.4179,400.0
2014-04-10 15:10:00,85.5,85.5,85.47,85.47,1300.0,58.4316,58.4316,58.4111,58.4111,1300.0
2014-04-10 15:20:00,85.48,85.48,85.47,85.48,1100.0,58.4179,58.4179,58.4111,58.4179,1100.0
2014-04-10 15:30:00,85.48,85.48,85.45,85.45,2200.0,58.4179,58.4179,58.3974,58.3974,2200.0
2014-04-10 15:40:00,85.45,85.47,85.45,85.46,2800.0,58.3974,58.4111,58.3974,58.4042,2800.0
2014-04-10 15:50:00,85.47,85.47,85.46,85.47,4600.0,58.4111,58.4111,58.4042,58.4111,4600.0
2014-04-11 09:30:00,85.59,85.64,85.59,85.62,6200.0,58.4931,58.5272,58.4931,58.5136,6200.0
2014-04-11 09:40:00,85.53,85.62,85.53,85.62,4100.0,58.4521,58.5136,58.4521,58.5136,4100.0
2014-04-11 09:50:00,85.6,85.6,85.54,85.58,7700.0,58.4999,58.4999,58.4589,58.4862,7700.0
2014-04-11 10:00:00,85.54,85.58,85.54,85.58,1700.0,58.4589,58.4862,58.4589,58.4862,1700.0
2014-04-11 10:10:00,85.53,85.53,85.53,85.53,300.0,58.4521,58.4521,58.4521,58.4521,300.0
2014-04-11 10:20:00,85.6,85.6,85.54,85.58,2000.0,58.4999,58.4999,58.4589,58.4862,2000.0
2014-04-11 10:30:00,85.55,85.58,85.54,85.56,2900.0,58.4657,58.4862,58.4589,58.4726,2900.0
2014-04-11 10:40:00,85.58,85.58,85.53,85.53,3800.0,58.4862,58.4862,58.4521,58.4521,3800.0
2014-04-11 10:50:00,85.54,85.54,85.53,85.53,5000.0,58.4589,58.4589,58.4521,58.4521,5000.0
2014-04-11 11:00:00,85.54,85.54,85.52,85.54,5200.0,58.4589,58.4589,58.4452,58.4589,5200.0
2014-04-11 11:10:00,85.54,85.55,85.51,85.54,4900.0,58.4589,58.4657,58.4384,58.4589,4900.0
2014-04-11 11:20:00,85.54,85.54,85.49,85.54,600.0,58.4589,58.4589,58.4247,58.4589,600.0
2014-04-11 11:30:00,85.5,85.55,85.49,85.55,1600.0,58.4316,58.4657,58.4247,58.4657,1600.0
2014-04-11 11:40:00,85.55,85.55,85.51,85.52,1700.0,58.4657,58.4657,58.4384,58.4452,1700.0
2014-04-11 11:50:00,85.55,85.55,85.54,85.54,500.0,58.4657,58.4657,58.4589,58.4589,500.0
2014-04-11 12:00:00,85.5,85.53,85.5,85.52,2200.0,58.4316,58.4521,58.4316,58.4452,2200.0
2014-04-11 12:10:00,85.54,85.55,85.52,85.52,1200.0,58.4589,58.4657,58.4452,58.4452,1200.0
2014-04-11 12:20:00,85.52,85.54,85.52,85.54,400.0,58.4452,58.4589,58.4452,58.4589,400.0
2014-04-11 12:30:00,85.53,85.53,85.48,85.48,900.0,58.4521,58.4521,58.4179,58.4179,900.0
2014-04-11 12:40:00,85.49,85.53,85.45,85.48,4000.0,58.4247,58.4521,58.3974,58.4179,4000.0
2014-04-11 12:50:00,85.47,85.54,85.46,85.53,1700.0,58.4111,58.4589,58.4042,58.4521,1700.0
2014-04-11 13:00:00,85.49,85.56,85.49,85.53,3100.0,58.4247,58.4726,58.4247,58.4521,3100.0
2014-04-11 13:10:00,85.52,85.55,85.52,85.55,500.0,58.4452,58.4657,58.4452,58.4657,500.0
2014-04-11 13:20:00,85.54,85.55,85.5,85.51,1300.0,58.4589,58.4657,58.4316,58.4384,1300.0
2014-04-11 13:30:00,85.51,85.56,85.51,85.55,2700.0,58.4384,58.4726,58.4384,58.4657,2700.0
2014-04-11 13:40:00,85.54,85.54,85.52,85.52,2300.0,58.4589,58.4589,58.4452,58.4452,2300.0
2014-04-11 13:50:00,85.51,85.55,85.51,85.55,2800.0,58.4384,58.4657,58.4384,58.4657,2800.0
2014-04-11 14:00:00,85.53,85.56,85.53,85.53,2000.0,58.4521,58.4726,58.4521,58.4521,2000.0
2014-04-11 14:10:00,85.53,85.55,85.53,85.55,2000.0,58.4521,58.4657,58.4521,58.4657,2000.0
2014-04-11 14:20:00,85.57,85.57,85.56,85.56,900.0,58.4794,58.4794,58.4726,58.4726,900.0
2014-04-11 14:30:00,85.56,85.57,85.54,85.54,2200.0,58.4726,58.4794,58.4589,58.4589,2200.0
2014-04-11 14:40:00,85.57,85.57,85.56,85.56,200.0,58.4794,58.4794,58.4726,58.4726,200.0
2014-04-11 14:50:00,85.54,85.56,85.54,85.54,500.0,58.4589,58.4726,58.4589,58.4589,500.0
2014-04-11 15:00:00,85.53,85.56,85.53,85.56,4900.0,58.4521,58.4726,58.4521,58.4726,4900.0
2014-04-11 15:10:00,85.54,85.56,85.54,85.54,6700.0,58.4589,58.4726,58.4589,58.4589,6700.0
2014-04-11 15:20:00,85.54,85.57,85.53,85.55,2900.0,58.4589,58.4794,58.4521,58.4657,2900.0
2014-04-11 15:30:00,85.56,85.56,85.53,85.53,2300.0,58.4726,58.4726,58.4521,58.4521,2300.0
2014-04-11 15:40:00,85.53,85.57,85.53,85.56,7700.0,58.4521,58.4794,58.4521,58.4726,7700.0
2014-04-11 15:50:00,85.55,85.55,85.53,85.53,6500.0,58.4657,58.4657,58.4521,58.4521,6500.0
2014-04-14 09:30:00,85.55,85.55,85.47,85.47,27000.0,58.4657,58.4657,58.4111,58.4111,27000.0
2014-04-14 09:40:00,85.54,85.55,85.54,85.54,3200.0,58.4589,58.4657,58.4589,58.4589,3200.0
2014-04-14 09:50:00,85.52,85.52,85.49,85.49,400.0,58.4452,58.4452,58.4247,58.4247,400.0
2014-04-14 10:00:00,85.49,85.51,85.49,85.51,1200.0,58.4247,58.4384,58.4247,58.4384,1200.0
2014-04-14 10:10:00,85.5,85.52,85.49,85.49,7700.0,58.4316,58.4452,58.4247,58.4247,7700.0
2014-04-14 10:20:00,85.48,85.49,85.48,85.49,2400.0,58.4179,58.4247,58.4179,58.4247,2400.0
2014-04-14 10:30:00,85.46,85.49,85.46,85.46,7300.0,58.4042,58.4247,58.4042,58.4042,7300.0
2014-04-14 10:40:00,85.47,85.49,85.47,85.49,24400.0,58.4111,58.4247,58.4111,58.4247,24400.0
2014-04-14 10:50:00,85.47,85.49,85.43,85.47,4000.0,58.4111,58.4247,58.3837,58.4111,4000.0
2014-04-14 11:00:00,85.49,85.49,85.45,85.48,700.0,58.4247,58.4247,58.3974,58.4179,700.0
2014-04-14 11:10:00,85.52,85.52,85.48,85.51,900.0,58.4452,58.4452,58.4179,58.4384,900.0
2014-04-14 11:20:00,85.51,85.51,85.45,85.45,6500.0,58.4384,58.4384,58.3974,58.3974,6500.0
2014-04-14 11:30:00,85.47,85.51,85.47,85.51,1900.0,58.4111,58.4384,58.4111,58.4384,1900.0
2014-04-14 11:40:00,85.51,85.51,85.51,85.51,1000.0,58.4384,58.4384,58.4384,58.4384,1000.0
2014-04-14 11:50:00,85.46,85.51,85.46,85.47,4700.0,58.4042,58.4384,58.4042,58.4111,4700.0
2014-04-14 12:00:00,85.5,85.51,85.45,85.45,3800.0,58.4316,58.4384,58.3974,58.3974,3800.0
2014-04-14 12:10:00,85.45,85.5,85.45,85.45,5300.0,58.3974,58.4316,58.3974,58.3974,5300.0
2014-04-14 12:20:00,85.5,85.51,85.41,85.45,9700.0,58.4316,58.4384,58.37,58.3974,9700.0
2014-04-14 12:30:00,85.49,85.51,85.42,85.46,11200.0,58.4247,58.4384,58.3769,58.4042,11200.0
2014-04-14 12:40:00,85.47,85.51,85.42,85.51,1600.0,58.4111,58.4384,58.3769,58.4384,1600.0
2014-04-14 12:50:00,85.48,85.51,85.48,85.51,400.0,58.4179,58.4384,58.4179,58.4384,400.0
2014-04-14 13:00:00,85.48,85.53,85.48,85.52,10800.0,58.4179,58.4521,58.4179,58.4452,10800.0
2014-04-14 13:10:00,85.49,85.49,85.49,85.49,700.0,58.4247,58.4247,58.4247,58.4247,700.0
2014-04-14 13:20:00,85.47,85.47,85.46,85.47,7700.0,58.4111,58.4111,58.4042,58.4111,7700.0
2014-04-14 13:30:00,85.47,85.47,85.46,85.47,3800.0,58.4111,58.4111,58.4042,58.4111,3800.0
2014-04-14 13:40:00,85.47,85.5,85.47,85.47,8600.0,58.4111,58.4316,58.4111,58.4111,8600.0
2014-04-14 13:50:00,85.48,85.49,85.46,85.48,4600.0,58.4179,58.4247,58.4042,58.4179,4600.0
2014-04-14 14:00:00,85.51,85.51,85.49,85.5,5300.0,58.4384,58.4384,58.4247,58.4316,5300.0
2014-04-14 14:10:00,85.51,85.51,85.51,85.51,200.0,58.4384,58.4384,58.4384,58.4384,200.0
2014-04-14 14:20:00,85.49,85.49,85.49,85.49,100.0,58.4247,58.4247,58.4247,58.4247,100.0
2014-04-14 14:30:00,85.5,85.51,85.5,85.51,2000.0,58.4316,58.4384,58.4316,58.4384,2000.0
2014-04-14 14:40:00,85.5,85.54,85.47,85.54,23100.0,58.4316,58.4589,58.4111,58.4589,23100.0
2014-04-14 14:50:00,85.53,85.55,85.5,85.53,9700.0,58.4521,58.4657,58.4316,58.4521,9700.0
2014-04-14 15:00:00,85.53,85.53,85.52,85.52,1700.0,58.4521,58.4521,58.4452,58.4452,1700.0
2014-04-14 15:10:00,85.53,85.53,85.5,85.52,4800.0,58.4521,58.4521,58.4316,58.4452,4800.0
2014-04-14 15:20:00,85.5,85.53,85.5,85.53,2600.0,58.4316,58.4521,58.4316,58.4521,2600.0
2014-04-14 15:30:00,85.5,85.54,85.5,85.53,6300.0,58.4316,58.4589,58.4316,58.4521,6300.0
2014-04-14 15:40:00,85.51,85.53,85.51,85.53,3100.0,58.4384,58.4521,58.4384,58.4521,3100.0
2014-04-14 15:50:00,85.52,85.54,85.5,85.53,16400.0,58.4452,58.4589,58.4316,58.4521,16400.0
2014-04-15 09:30:00,85.49,85.52,85.41,85.45,7200.0,58.4247,58.4452,58.37,58.3974,7200.0
2014-04-15 09:40:00,85.42,85.46,85.42,85.46,300.0,58.3769,58.4042,58.3769,58.4042,300.0
2014-04-15 09:50:00,85.46,85.46,85.46,85.46,100.0,58.4042,58.4042,58.4042,58.4042,100.0
2014-04-15 10:00:00,85.42,85.47,85.42,85.47,2700.0,58.3769,58.4111,58.3769,58.4111,2700.0
2014-04-15 10:10:00,85.53,85.54,85.49,85.49,1500.0,58.4521,58.4589,58.4247,58.4247,1500.0
2014-04-15 10:20:00,85.52,85.54,85.46,85.46,2600.0,58.4452,58.4589,58.4042,58.4042,2600.0
2014-04-15 10:30:00,85.47,85.54,85.47,85.54,4200.0,58.4111,58.4589,58.4111,58.4589,4200.0
2014-04-15 10:40:00,85.54,85.54,85.53,85.53,600.0,58.4589,58.4589,58.4521,58.4521,600.0
2014-04-15 10:50:00,85.52,85.62,85.5,85.55,12000.0,58.4452,58.5136,58.4316,58.4657,12000.0
2014-04-15 11:00:00,85.56,85.65,85.56,85.65,3800.0,58.4726,58.5341,58.4726,58.5341,3800.0
2014-04-15 11:10:00,85.62,85.62,85.62,85.62,700.0,58.5136,58.5136,58.5136,58.5136,700.0
2014-04-15 11:20:00,85.56,85.66,85.56,85.62,3700.0,58.4726,58.5409,58.4726,58.5136,3700.0
2014-04-15 11:30:00,85.63,85.63,85.6,85.61,3900.0,58.5204,58.5204,58.4999,58.5067,3900.0
2014-04-15 11:40:00,85.6,85.63,85.57,85.57,1800.0,58.4999,58.5204,58.4794,58.4794,1800.0
2014-04-15 11:50:00,85.62,85.62,85.58,85.61,1200.0,58.5136,58.5136,58.4862,58.5067,1200.0
2014-04-15 12:00:00,85.59,85.66,85.58,85.65,37500.0,58.4931,58.5409,58.4862,58.5341,37500.0
2014-04-15 12:10:00,85.63,85.65,85.58,85.65,1700.0,58.5204,58.5341,58.4862,58.5341,1700.0
2014-04-15 12:20:00,85.61,85.66,85.61,85.66,2300.0,58.5067,58.5409,58.5067,58.5409,2300.0
2014-04-15 12:30:00,85.61,85.69,85.61,85.64,1700.0,58.5067,58.5614,58.5067,58.5272,1700.0
2014-04-15 12:40:00,85.66,85.66,85.65,85.65,2100.0,58.5409,58.5409,58.5341,58.5341,2100.0
2014-04-15 12:50:00,85.66,85.66,85.66,85.66,100.0,58.5409,58.5409,58.5409,58.5409,100.0
2014-04-15 13:00:00,85.71,85.71,85.67,85.67,1400.0,58.5751,58.5751,58.5477,58.5477,1400.0
2014-04-15 13:10:00,85.65,85.67,85.65,85.67,300.0,58.5341,58.5477,58.5341,58.5477,300.0
2014-04-15 13:20:00,85.67,85.69,85.66,85.66,1200.0,58.5477,58.5614,58.5409,58.5409,1200.0
2014-04-15 13:30:00,85.66,85.66,85.61,85.61,4800.0,58.5409,58.5409,58.5067,58.5067,4800.0
2014-04-15 13:40:00,85.61,85.64,85.61,85.61,500.0,58.5067,58.5272,58.5067,58.5067,500.0
2014-04-15 13:50:00,85.62,85.62,85.58,85.58,800.0,58.5136,58.5136,58.4862,58.4862,800.0
2014-04-15 14:00:00,85.62,85.62,85.59,85.61,1600.0,58.5136,58.5136,58.4931,58.5067,1600.0
2014-04-15 14:10:00,85.62,85.64,85.59,85.61,4300.0,58.5136,58.5272,58.4931,58.5067,4300.0
2014-04-15 14:20:00,85.64,85.64,85.59,85.61,3500.0,58.5272,58.5272,58.4931,58.5067,3500.0
2014-04-15 14:30:00,85.61,85.61,85.58,85.61,1400.0,58.5067,58.5067,58.4862,58.5067,1400.0
2014-04-15 14:40:00,85.59,85.61,85.57,85.59,2500.0,58.4931,58.5067,58.4794,58.4931,2500.0
2014-04-15 14:50:00,85.56,85.58,85.53,85.55,6500.0,58.4726,58.4862,58.4521,58.4657,6500.0
2014-04-15 15:00:00,85.55,85.62,85.54,85.56,2900.0,58.4657,58.5136,58.4589,58.4726,2900.0
2014-04-15 15:10:00,85.54,85.57,85.53,85.57,900.0,58.4589,58.4794,58.4521,58.4794,900.0
2014-04-15 15:20:00,85.57,85.57,85.54,85.54,3600.0,58.4794,58.4794,58.4589,58.4589,3600.0
2014-04-15 15:30:00,85.57,85.59,85.54,85.54,11900.0,58.4794,58.4931,58.4589,58.4589,11900.0
2014-04-15 15:40:00,85.56,85.56,85.55,85.56,1100.0,58.4726,58.4726,58.4657,58.4726,1100.0
2014-04-15 15:50:00,85.54,85.59,85.54,85.59,18000.0,58.4589,58.4931,58.4589,58.4931,18000.0
2014-04-16 09:30:00,85.48,85.48,85.4,85.43,4400.0,58.4179,58.4179,58.3632,58.3837,4400.0
2014-04-16 09:40:00,85.43,85.49,85.42,85.43,5200.0,58.3837,58.4247,58.3769,58.3837,5200.0
2014-04-16 09:50:00,85.43,85.48,85.42,85.42,3500.0,58.3837,58.4179,58.3769,58.3769,3500.0
2014-04-16 10:00:00,85.43,85.47,85.4,85.45,4800.0,58.3837,58.4111,58.3632,58.3974,4800.0
2014-04-16 10:10:00,85.45,85.45,85.41,85.42,900.0,58.3974,58.3974,58.37,58.3769,900.0
2014-04-16 10:20:00,85.42,85.47,85.42,85.43,1600.0,58.3769,58.4111,58.3769,58.3837,1600.0
2014-04-16 10:30:00,85.43,85.47,85.43,85.43,2200.0,58.3837,58.4111,58.3837,58.3837,2200.0
2014-04-16 10:40:00,85.43,85.47,85.43,85.47,5500.0,58.3837,58.4111,58.3837,58.4111,5500.0
2014-04-16 10:50:00,85.45,85.5,85.44,85.46,73300.0,58.3974,58.4316,58.3906,58.4042,73300.0
2014-04-16 11:00:00,85.46,85.48,85.44,85.45,3100.0,58.4042,58.4179,58.3906,58.3974,3100.0
2014-04-16 11:10:00,85.45,85.48,85.44,85.45,3800.0,58.3974,58.4179,58.3906,58.3974,3800.0
2014-04-16 11:20:00,85.47,85.49,85.45,85.47,12200.0,58.4111,58.4247,58.3974,58.4111,12200.0
2014-04-16 11:30:00,85.46,85.48,85.46,85.46,300.0,58.4042,58.4179,58.4042,58.4042,300.0
2014-04-16 11:40:00,85.48,85.48,85.48,85.48,2100.0,58.4179,58.4179,58.4179,58.4179,2100.0
2014-04-16 11:50:00,85.48,85.48,85.47,85.47,500.0,58.4179,58.4179,58.4111,58.4111,500.0
2014-04-16 12:00:00,85.48,85.49,85.46,85.49,4900.0,58.4179,58.4247,58.4042,58.4247,4900.0
2014-04-16 12:10:00,85.49,85.5,85.47,85.5,9100.0,58.4247,58.4316,58.4111,58.4316,9100.0
2014-04-16 12:20:00,85.52,85.53,85.47,85.49,5700.0,58.4452,58.4521,58.4111,58.4247,5700.0
2014-04-16 12:30:00,85.48,85.5,85.43,85.47,3500.0,58.4179,58.4316,58.3837,58.4111,3500.0
2014-04-16 12:40:00,85.44,85.51,85.44,85.51,1300.0,58.3906,58.4384,58.3906,58.4384,1300.0
2014-04-16 12:50:00,85.46,85.52,85.46,85.46,4500.0,58.4042,58.4452,58.4042,58.4042,4500.0
2014-04-16 13:00:00,85.5,85.53,85.44,85.5,9200.0,58.4316,58.4521,58.3906,58.4316,9200.0
2014-04-16 13:10:00,85.47,85.54,85.47,85.54,2100.0,58.4111,58.4589,58.4111,58.4589,2100.0
2014-04-16 13:20:00,85.5,85.5,85.47,85.48,1600.0,58.4316,58.4316,58.4111,58.4179,1600.0
2014-04-16 13:30:00,85.49,85.54,85.47,85.47,5900.0,58.4247,58.4589,58.4111,58.4111,5900.0
2014-04-16 13:40:00,85.47,85.5,85.47,85.47,4900.0,58.4111,58.4316,58.4111,58.4111,4900.0
2014-04-16 13:50:00,85.49,85.49,85.49,85.49,500.0,58.4247,58.4247,58.4247,58.4247,500.0
2014-04-16 14:00:00,85.49,85.52,85.49,85.52,1500.0,58.4247,58.4452,58.4247,58.4452,1500.0
2014-04-16 14:10:00,85.51,85.52,85.49,85.52,2600.0,58.4384,58.4452,58.4247,58.4452,2600.0
2014-04-16 14:20:00,85.51,85.52,85.49,85.52,3500.0,58.4384,58.4452,58.4247,58.4452,3500.0
2014-04-16 14:30:00,85.53,85.54,85.49,85.52,3800.0,58.4521,58.4589,58.4247,58.4452,3800.0
2014-04-16 14:40:00,85.51,85.51,85.49,85.49,2900.0,58.4384,58.4384,58.4247,58.4247,2900.0
2014-04-16 14:50:00,85.49,85.52,85.49,85.5,3100.0,58.4247,58.4452,58.4247,58.4316,3100.0
2014-04-16 15:00:00,85.51,85.51,85.5,85.51,1300.0,58.4384,58.4384,58.4316,58.4384,1300.0
2014-04-16 15:10:00,85.49,85.5,85.48,85.49,3300.0,58.4247,58.4316,58.4179,58.4247,3300.0
2014-04-16 15:20:00,85.49,85.5,85.47,85.48,2600.0,58.4247,58.4316,58.4111,58.4179,2600.0
2014-04-16 15:30:00,85.49,85.49,85.47,85.47,2800.0,58.4247,58.4247,58.4111,58.4111,2800.0
2014-04-16 15:40:00,85.5,85.53,85.48,85.52,4900.0,58.4316,58.4521,58.4179,58.4452,4900.0
2014-04-16 15:50:00,85.49,85.5,85.41,85.42,42400.0,58.4247,58.4316,58.37,58.3769,42400.0
2014-04-17 09:30:00,85.49,85.54,85.45,85.51,16000.0,58.4247,58.4589,58.3974,58.4384,16000.0
2014-04-17 09:40:00,85.51,85.51,85.45,85.51,5400.0,58.4384,58.4384,58.3974,58.4384,5400.0
2014-04-17 09:50:00,85.48,85.52,85.46,85.52,4200.0,58.4179,58.4452,58.4042,58.4452,4200.0
2014-04-17 10:00:00,85.48,85.54,85.4,85.43,6000.0,58.4179,58.4589,58.3632,58.3837,6000.0
2014-04-17 10:10:00,85.47,85.47,85.39,85.39,4300.0,58.4111,58.4111,58.3564,58.3564,4300.0
2014-04-17 10:20:00,85.35,85.43,85.35,85.4,600.0,58.329,58.3837,58.329,58.3632,600.0
2014-04-17 10:30:00,85.4,85.43,85.38,85.38,2500.0,58.3632,58.3837,58.3495,58.3495,2500.0
2014-04-17 10:40:00,85.35,85.4,85.35,85.4,1600.0,58.329,58.3632,58.329,58.3632,1600.0
2014-04-17 10:50:00,85.35,85.39,85.35,85.38,900.0,58.329,58.3564,58.329,58.3495,900.0
2014-04-17 11:00:00,85.35,85.39,85.35,85.35,1500.0,58.329,58.3564,58.329,58.329,1500.0
2014-04-17 11:10:00,85.35,85.38,85.35,85.38,700.0,58.329,58.3495,58.329,58.3495,700.0
2014-04-17 11:20:00,85.37,85.4,85.35,85.37,6200.0,58.3427,58.3632,58.329,58.3427,6200.0
2014-04-17 11:30:00,85.4,85.4,85.35,85.36,1500.0,58.3632,58.3632,58.329,58.3359,1500.0
2014-04-17 11:40:00,85.34,85.39,85.3,85.38,2900.0,58.3222,58.3564,58.2949,58.3495,2900.0
2014-04-17 11:50:00,85.32,85.38,85.32,85.33,900.0,58.3085,58.3495,58.3085,58.3154,900.0
2014-04-17 12:00:00,85.31,85.31,85.3,85.31,400.0,58.3017,58.3017,58.2949,58.3017,400.0
2014-04-17 12:10:00,85.26,85.27,85.26,85.26,2100.0,58.2675,58.2744,58.2675,58.2675,2100.0
2014-04-17 12:20:00,85.25,85.28,85.2,85.2,14500.0,58.2607,58.2812,58.2265,58.2265,14500.0
2014-04-17 12:30:00,85.18,85.18,85.18,85.18,100.0,58.2129,58.2129,58.2129,58.2129,100.0
2014-04-17 12:40:00,85.18,85.22,85.18,85.22,5300.0,58.2129,58.2402,58.2129,58.2402,5300.0
2014-04-17 12:50:00,85.22,85.22,85.22,85.22,100.0,58.2402,58.2402,58.2402,58.2402,100.0
2014-04-17 13:00:00,85.21,85.22,85.21,85.21,400.0,58.2334,58.2402,58.2334,58.2334,400.0
2014-04-17 13:10:00,85.23,85.23,85.2,85.2,3000.0,58.247,58.247,58.2265,58.2265,3000.0
2014-04-17 13:20:00,85.2,85.2,85.18,85.19,2200.0,58.2265,58.2265,58.2129,58.2197,2200.0
2014-04-17 13:30:00,85.18,85.18,85.13,85.16,3200.0,58.2129,58.2129,58.1787,58.1992,3200.0
2014-04-17 13:40:00,85.18,85.18,85.18,85.18,900.0,58.2129,58.2129,58.2129,58.2129,900.0
2014-04-17 13:50:00,85.15,85.2,85.15,85.15,5100.0,58.1924,58.2265,58.1924,58.1924,5100.0
2014-04-17 14:00:00,85.17,85.17,85.15,85.15,17000.0,58.206,58.206,58.1924,58.1924,17000.0
2014-04-17 14:10:00,85.16,85.17,85.14,85.14,19000.0,58.1992,58.206,58.1855,58.1855,19000.0
2014-04-17 14:20:00,85.17,85.21,85.14,85.17,1400.0,58.206,58.2334,58.1855,58.206,1400.0
2014-04-17 14:30:00,85.18,85.18,85.14,85.14,3200.0,58.2129,58.2129,58.1855,58.1855,3200.0
2014-04-17 14:40:00,85.21,85.21,85.21,85.21,1000.0,58.2334,58.2334,58.2334,58.2334,1000.0
2014-04-17 14:50:00,85.21,85.21,85.15,85.15,11400.0,58.2334,58.2334,58.1924,58.1924,11400.0
2014-04-17 15:00:00,85.15,85.2,85.15,85.15,9500.0,58.1924,58.2265,58.1924,58.1924,9500.0
2014-04-17 15:10:00,85.2,85.2,85.18,85.18,1100.0,58.2265,58.2265,58.2129,58.2129,1100.0
2014-04-17 15:20:00,85.16,85.18,85.15,85.18,3800.0,58.1992,58.2129,58.1924,58.2129,3800.0
2014-04-17 15:30:00,85.19,85.19,85.19,85.19,800.0,58.2197,58.2197,58.2197,58.2197,800.0
2014-04-17 15:40:00,85.17,85.2,85.17,85.19,1400.0,58.206,58.2265,58.206,58.2197,1400.0
2014-04-17 15:50:00,85.21,85.22,85.18,85.22,10100.0,58.2334,58.2402,58.2129,58.2402,10100.0
2014-04-21 09:30:00,85.24,85.24,85.22,85.22,23800.0,58.2539,58.2539,58.2402,58.2402,23800.0
2014-04-21 09:40:00,85.22,85.25,85.22,85.24,5600.0,58.2402,58.2607,58.2402,58.2539,5600.0
2014-04-21 09:50:00,85.23,85.25,85.22,85.22,6600.0,58.247,58.2607,58.2402,58.2402,6600.0
2014-04-21 10:00:00,85.25,85.25,85.22,85.25,1500.0,58.2607,58.2607,58.2402,58.2607,1500.0
2014-04-21 10:10:00,85.22,85.23,85.22,85.22,800.0,58.2402,58.247,58.2402,58.2402,800.0
2014-04-21 10:20:00,85.25,85.27,85.22,85.27,11300.0,58.2607,58.2744,58.2402,58.2744,11300.0
2014-04-21 10:30:00,85.29,85.3,85.26,85.3,11100.0,58.288,58.2949,58.2675,58.2949,11100.0
2014-04-21 10:40:00,85.31,85.31,85.27,85.27,300.0,58.3017,58.3017,58.2744,58.2744,300.0
2014-04-21 10:50:00,85.28,85.32,85.28,85.3,2300.0,58.2812,58.3085,58.2812,58.2949,2300.0
2014-04-21 11:00:00,85.28,85.28,85.28,85.28,300.0,58.2812,58.2812,58.2812,58.2812,300.0
2014-04-21 11:10:00,85.29,85.32,85.29,85.29,3400.0,58.288,58.3085,58.288,58.288,3400.0
2014-04-21 11:20:00,85.31,85.31,85.31,85.31,500.0,58.3017,58.3017,58.3017,58.3017,500.0
2014-04-21 11:30:00,85.3,85.32,85.3,85.3,2600.0,58.2949,58.3085,58.2949,58.2949,2600.0
2014-04-21 11:40:00,85.3,85.31,85.27,85.29,4100.0,58.2949,58.3017,58.2744,58.288,4100.0
2014-04-21 11:50:00,85.28,85.3,85.27,85.27,11600.0,58.2812,58.2949,58.2744,58.2744,11600.0
2014-04-21 12:00:00,85.28,85.29,85.28,85.29,400.0,58.2812,58.288,58.2812,58.288,400.0
2014-04-21 12:10:00,85.28,85.3,85.28,85.28,7800.0,58.2812,58.2949,58.2812,58.2812,7800.0
2014-04-21 12:20:00,85.28,85.3,85.27,85.29,5200.0,58.2812,58.2949,58.2744,58.288,5200.0
2014-04-21 12:30:00,85.29,85.29,85.27,85.27,700.0,58.288,58.288,58.2744,58.2744,700.0
2014-04-21 12:40:00,85.29,85.29,85.27,85.28,2400.0,58.288,58.288,58.2744,58.2812,2400.0
2014-04-21 12:50:00,85.28,85.29,85.27,85.28,700.0,58.2812,58.288,58.2744,58.2812,700.0
2014-04-21 13:00:00,85.28,85.29,85.27,85.29,700.0,58.2812,58.288,58.2744,58.288,700.0
2014-04-21 13:10:00,85.27,85.28,85.27,85.27,15500.0,58.2744,58.2812,58.2744,58.2744,15500.0
2014-04-21 13:20:00,85.26,85.26,85.26,85.26,400.0,58.2675,58.2675,58.2675,58.2675,400.0
2014-04-21 13:30:00,85.27,85.27,85.25,85.27,1100.0,58.2744,58.2744,58.2607,58.2744,1100.0
2014-04-21 13:40:00,85.25,85.25,85.23,85.24,2800.0,58.2607,58.2607,58.247,58.2539,2800.0
2014-04-21 13:50:00,85.24,85.25,85.24,85.25,2000.0,58.2539,58.2607,58.2539,58.2607,2000.0
2014-04-21 14:00:00,85.24,85.24,85.23,85.24,3600.0,58.2539,58.2539,58.247,58.2539,3600.0
2014-04-21 14:10:00,85.22,85.24,85.22,85.23,4900.0,58.2402,58.2539,58.2402,58.247,4900.0
2014-04-21 14:20:00,85.22,85.25,85.22,85.25,700.0,58.2402,58.2607,58.2402,58.2607,700.0
2014-04-21 14:30:00,85.24,85.24,85.22,85.24,7900.0,58.2539,58.2539,58.2402,58.2539,7900.0
2014-04-21 14:40:00,85.23,85.24,85.22,85.23,700.0,58.247,58.2539,58.2402,58.247,700.0
2014-04-21 14:50:00,85.22,85.22,85.2,85.2,4900.0,58.2402,58.2402,58.2265,58.2265,4900.0
2014-04-21 15:00:00,85.22,85.22,85.2,85.21,4200.0,58.2402,58.2402,58.2265,58.2334,4200.0
2014-04-21 15:10:00,85.21,85.23,85.21,85.22,2000.0,58.2334,58.247,58.2334,58.2402,2000.0
2014-04-21 15:20:00,85.23,85.24,85.21,85.23,4800.0,58.247,58.2539,58.2334,58.247,4800.0
2014-04-21 15:30:00,85.21,85.24,85.21,85.21,6800.0,58.2334,58.2539,58.2334,58.2334,6800.0
2014-04-21 15:40:00,85.24,85.24,85.22,85.22,2100.0,58.2539,58.2539,58.2402,58.2402,2100.0
2014-04-21 15:50:00,85.23,85.24,85.23,85.24,4800.0,58.247,58.2539,58.247,58.2539,4800.0
2014-04-22 09:30:00,85.17,85.24,85.17,85.23,22000.0,58.206,58.2539,58.206,58.247,22000.0
2014-04-22 09:40:00,85.22,85.23,85.15,85.17,11100.0,58.2402,58.247,58.1924,58.206,11100.0
2014-04-22 09:50:00,85.13,85.18,85.13,85.18,5100.0,58.1787,58.2129,58.1787,58.2129,5100.0
2014-04-22 10:00:00,85.15,85.18,85.13,85.18,6200.0,58.1924,58.2129,58.1787,58.2129,6200.0
2014-04-22 10:10:00,85.17,85.2,85.17,85.18,3900.0,58.206,58.2265,58.206,58.2129,3900.0
2014-04-22 10:20:00,85.2,85.2,85.13,85.14,2600.0,58.2265,58.2265,58.1787,58.1855,2600.0
2014-04-22 10:30:00,85.15,85.17,85.13,85.13,4400.0,58.1924,58.206,58.1787,58.1787,4400.0
2014-04-22 10:40:00,85.13,85.19,85.12,85.14,4000.0,58.1787,58.2197,58.1719,58.1855,4000.0
2014-04-22 10:50:00,85.17,85.2,85.12,85.2,500.0,58.206,58.2265,58.1719,58.2265,500.0
2014-04-22 11:00:00,85.18,85.18,85.14,85.18,800.0,58.2129,58.2129,58.1855,58.2129,800.0
2014-04-22 11:10:00,85.17,85.17,85.17,85.17,100.0,58.206,58.206,58.206,58.206,100.0
2014-04-22 11:20:00,85.17,85.17,85.17,85.17,100.0,58.206,58.206,58.206,58.206,100.0
2014-04-22 11:30:00,85.17,85.17,85.17,85.17,1100.0,58.206,58.206,58.206,58.206,1100.0
2014-04-22 11:40:00,85.2,85.2,85.2,85.2,400.0,58.2265,58.2265,58.2265,58.2265,400.0
2014-04-22 11:50:00,85.19,85.22,85.19,85.22,4300.0,58.2197,58.2402,58.2197,58.2402,4300.0
2014-04-22 12:00:00,85.21,85.22,85.2,85.22,7000.0,58.2334,58.2402,58.2265,58.2402,7000.0
2014-04-22 12:10:00,85.22,85.26,85.21,85.24,6500.0,58.2402,58.2675,58.2334,58.2539,6500.0
2014-04-22 12:20:00,85.22,85.25,85.22,85.25,1600.0,58.2402,58.2607,58.2402,58.2607,1600.0
2014-04-22 12:30:00,85.24,85.26,85.22,85.23,1800.0,58.2539,58.2675,58.2402,58.247,1800.0
2014-04-22 12:40:00,85.23,85.23,85.21,85.21,2600.0,58.247,58.247,58.2334,58.2334,2600.0
2014-04-22 12:50:00,85.24,85.24,85.19,85.23,5100.0,58.2539,58.2539,58.2197,58.247,5100.0
2014-04-22 13:00:00,85.23,85.23,85.2,85.22,1900.0,58.247,58.247,58.2265,58.2402,1900.0
2014-04-22 13:10:00,85.24,85.24,85.2,85.24,8100.0,58.2539,58.2539,58.2265,58.2539,8100.0
2014-04-22 13:20:00,85.22,85.24,85.2,85.22,8100.0,58.2402,58.2539,58.2265,58.2402,8100.0
2014-04-22 13:30:00,85.21,85.24,85.21,85.22,27300.0,58.2334,58.2539,58.2334,58.2402,27300.0
2014-04-22 13:40:00,85.21,85.24,85.21,85.23,11800.0,58.2334,58.2539,58.2334,58.247,11800.0
2014-04-22 13:50:00,85.22,85.25,85.21,85.21,9900.0,58.2402,58.2607,58.2334,58.2334,9900.0
2014-04-22 14:00:00,85.24,85.24,85.21,85.22,3100.0,58.2539,58.2539,58.2334,58.2402,3100.0
2014-04-22 14:10:00,85.24,85.24,85.22,85.23,1400.0,58.2539,58.2539,58.2402,58.247,1400.0
2014-04-22 14:20:00,85.21,85.25,85.21,85.24,2300.0,58.2334,58.2607,58.2334,58.2539,2300.0
2014-04-22 14:30:00,85.25,85.25,85.24,85.25,3100.0,58.2607,58.2607,58.2539,58.2607,3100.0
2014-04-22 14:40:00,85.25,85.25,85.23,85.24,3200.0,58.2607,58.2607,58.247,58.2539,3200.0
2014-04-22 14:50:00,85.25,85.25,85.24,85.24,2500.0,58.2607,58.2607,58.2539,58.2539,2500.0
2014-04-22 15:00:00,85.25,85.25,85.22,85.22,4800.0,58.2607,58.2607,58.2402,58.2402,4800.0
2014-04-22 15:10:00,85.25,85.29,85.22,85.29,2900.0,58.2607,58.288,58.2402,58.288,2900.0
2014-04-22 15:20:00,85.27,85.27,85.27,85.27,300.0,58.2744,58.2744,58.2744,58.2744,300.0
2014-04-22 15:30:00,85.25,85.26,85.24,85.24,500.0,58.2607,58.2675,58.2539,58.2539,500.0
2014-04-22 15:40:00,85.27,85.27,85.25,85.25,1400.0,58.2744,58.2744,58.2607,58.2607,1400.0
2014-04-22 15:50:00,85.25,85.28,85.25,85.26,3800.0,58.2607,58.2812,58.2607,58.2675,3800.0
2014-04-23 09:30:00,85.39,85.4,85.33,85.34,7200.0,58.3564,58.3632,58.3154,58.3222,7200.0
2014-04-23 09:40:00,85.3,85.35,85.24,85.28,5500.0,58.2949,58.329,58.2539,58.2812,5500.0
2014-04-23 09:50:00,85.3,85.35,85.28,85.31,2100.0,58.2949,58.329,58.2812,58.3017,2100.0
2014-04-23 10:00:00,85.34,85.36,85.34,85.36,1400.0,58.3222,58.3359,58.3222,58.3359,1400.0
2014-04-23 10:10:00,85.4,85.41,85.37,85.41,1700.0,58.3632,58.37,58.3427,58.37,1700.0
2014-04-23 10:20:00,85.39,85.39,85.36,85.36,4800.0,58.3564,58.3564,58.3359,58.3359,4800.0
2014-04-23 10:30:00,85.41,85.41,85.36,85.36,1100.0,58.37,58.37,58.3359,58.3359,1100.0
2014-04-23 10:40:00,85.36,85.41,85.36,85.38,2000.0,58.3359,58.37,58.3359,58.3495,2000.0
2014-04-23 10:50:00,85.38,85.41,85.38,85.41,1300.0,58.3495,58.37,58.3495,58.37,1300.0
2014-04-23 11:00:00,85.42,85.43,85.4,85.4,1300.0,58.3769,58.3837,58.3632,58.3632,1300.0
2014-04-23 11:10:00,85.37,85.49,85.37,85.45,1900.0,58.3427,58.4247,58.3427,58.3974,1900.0
2014-04-23 11:20:00,85.46,85.46,85.46,85.46,100.0,58.4042,58.4042,58.4042,58.4042,100.0
2014-04-23 11:30:00,85.45,85.48,85.41,85.44,1700.0,58.3974,58.4179,58.37,58.3906,1700.0
2014-04-23 11:40:00,85.46,85.46,85.46,85.46,200.0,58.4042,58.4042,58.4042,58.4042,200.0
2014-04-23 11:50:00,85.47,85.48,85.44,85.44,3100.0,58.4111,58.4179,58.3906,58.3906,3100.0
2014-04-23 12:00:00,85.48,85.48,85.41,85.44,3900.0,58.4179,58.4179,58.37,58.3906,3900.0
2014-04-23 12:10:00,85.44,85.47,85.41,85.46,1200.0,58.3906,58.4111,58.37,58.4042,1200.0
2014-04-23 12:20:00,85.45,85.45,85.41,85.41,200.0,58.3974,58.3974,58.37,58.37,200.0
2014-04-23 12:30:00,85.41,85.45,85.41,85.41,2000.0,58.37,58.3974,58.37,58.37,2000.0
2014-04-23 12:40:00,85.41,85.43,85.4,85.4,900.0,58.37,58.3837,58.3632,58.3632,900.0
2014-04-23 12:50:00,85.38,85.38,85.37,85.37,2000.0,58.3495,58.3495,58.3427,58.3427,2000.0
2014-04-23 13:00:00,85.38,85.38,85.37,85.38,500.0,58.3495,58.3495,58.3427,58.3495,500.0
2014-04-23 13:10:00,85.37,85.38,85.37,85.37,6800.0,58.3427,58.3495,58.3427,58.3427,6800.0
2014-04-23 13:20:00,85.36,85.36,85.32,85.34,3300.0,58.3359,58.3359,58.3085,58.3222,3300.0
2014-04-23 13:30:00,85.33,85.35,85.33,85.34,3300.0,58.3154,58.329,58.3154,58.3222,3300.0
2014-04-23 13:40:00,85.34,85.37,85.31,85.37,5800.0,58.3222,58.3427,58.3017,58.3427,5800.0
2014-04-23 13:50:00,85.35,85.37,85.33,85.35,3300.0,58.329,58.3427,58.3154,58.329,3300.0
2014-04-23 14:00:00,85.38,85.44,85.37,85.39,21600.0,58.3495,58.3906,58.3427,58.3564,21600.0
2014-04-23 14:10:00,85.39,85.42,85.32,85.38,39800.0,58.3564,58.3769,58.3085,58.3495,39800.0
2014-04-23 14:20:00,85.38,85.41,85.34,85.39,21400.0,58.3495,58.37,58.3222,58.3564,21400.0
2014-04-23 14:30:00,85.41,85.41,85.36,85.4,17000.0,58.37,58.37,58.3359,58.3632,17000.0
2014-04-23 14:40:00,85.38,85.4,85.32,85.37,31400.0,58.3495,58.3632,58.3085,58.3427,31400.0
2014-04-23 14:50:00,85.4,85.4,85.35,85.37,7700.0,58.3632,58.3632,58.329,58.3427,7700.0
2014-04-23 15:00:00,85.38,85.4,85.35,85.38,17000.0,58.3495,58.3632,58.329,58.3495,17000.0
2014-04-23 15:10:00,85.39,85.41,85.37,85.38,21500.0,58.3564,58.37,58.3427,58.3495,21500.0
2014-04-23 15:20:00,85.38,85.41,85.35,85.36,12100.0,58.3495,58.37,58.329,58.3359,12100.0
2014-04-23 15:30:00,85.33,85.4,85.33,85.36,38100.0,58.3154,58.3632,58.3154,58.3359,38100.0
2014-04-23 15:40:00,85.37,85.37,85.33,85.33,15100.0,58.3427,58.3427,58.3154,58.3154,15100.0
2014-04-23 15:50:00,85.35,85.35,85.31,85.31,3800.0,58.329,58.329,58.3017,58.3017,3800.0
2014-04-24 09:30:00,85.32,85.32,85.21,85.31,6700.0,58.3085,58.3085,58.2334,58.3017,6700.0
2014-04-24 09:40:00,85.32,85.37,85.26,85.35,7700.0,58.3085,58.3427,58.2675,58.329,7700.0
2014-04-24 09:50:00,85.41,85.41,85.32,85.38,1500.0,58.37,58.37,58.3085,58.3495,1500.0
2014-04-24 10:00:00,85.43,85.43,85.43,85.43,300.0,58.3837,58.3837,58.3837,58.3837,300.0
2014-04-24 10:10:00,85.35,85.42,85.24,85.24,5000.0,58.329,58.3769,58.2539,58.2539,5000.0
2014-04-24 10:20:00,85.28,85.32,85.28,85.28,400.0,58.2812,58.3085,58.2812,58.2812,400.0
2014-04-24 10:30:00,85.3,85.3,85.25,85.25,400.0,58.2949,58.2949,58.2607,58.2607,400.0
2014-04-24 10:40:00,85.3,85.3,85.3,85.3,500.0,58.2949,58.2949,58.2949,58.2949,500.0
2014-04-24 10:50:00,85.33,85.38,85.31,85.38,19200.0,58.3154,58.3495,58.3017,58.3495,19200.0
2014-04-24 11:00:00,85.38,85.38,85.34,85.38,2000.0,58.3495,58.3495,58.3222,58.3495,2000.0
2014-04-24 11:10:00,85.34,85.36,85.31,85.32,2300.0,58.3222,58.3359,58.3017,58.3085,2300.0
2014-04-24 11:20:00,85.31,85.33,85.29,85.31,2700.0,58.3017,58.3154,58.288,58.3017,2700.0
2014-04-24 11:30:00,85.33,85.33,85.26,85.3,2000.0,58.3154,58.3154,58.2675,58.2949,2000.0
2014-04-24 11:40:00,85.31,85.35,85.31,85.31,500.0,58.3017,58.329,58.3017,58.3017,500.0
2014-04-24 11:50:00,85.34,85.34,85.26,85.34,2900.0,58.3222,58.3222,58.2675,58.3222,2900.0
2014-04-24 12:00:00,85.28,85.31,85.28,85.31,1800.0,58.2812,58.3017,58.2812,58.3017,1800.0
2014-04-24 12:10:00,85.3,85.34,85.3,85.34,4700.0,58.2949,58.3222,58.2949,58.3222,4700.0
2014-04-24 12:20:00,85.31,85.37,85.31,85.35,1700.0,58.3017,58.3427,58.3017,58.329,1700.0
2014-04-24 12:30:00,85.31,85.37,85.31,85.35,2500.0,58.3017,58.3427,58.3017,58.329,2500.0
2014-04-24 12:40:00,85.3,85.34,85.26,85.28,4100.0,58.2949,58.3222,58.2675,58.2812,4100.0
2014-04-24 12:50:00,85.31,85.34,85.26,85.31,4800.0,58.3017,58.3222,58.2675,58.3017,4800.0
2014-04-24 13:00:00,85.31,85.36,85.3,85.3,1700.0,58.3017,58.3359,58.2949,58.2949,1700.0
2014-04-24 13:10:00,85.3,85.34,85.26,85.32,9100.0,58.2949,58.3222,58.2675,58.3085,9100.0
2014-04-24 13:20:00,85.32,85.4,85.29,85.35,6700.0,58.3085,58.3632,58.288,58.329,6700.0
2014-04-24 13:30:00,85.34,85.37,85.32,85.33,5900.0,58.3222,58.3427,58.3085,58.3154,5900.0
2014-04-24 13:40:00,85.33,85.36,85.33,85.36,3900.0,58.3154,58.3359,58.3154,58.3359,3900.0
2014-04-24 13:50:00,85.35,85.35,85.33,85.35,1800.0,58.329,58.329,58.3154,58.329,1800.0
2014-04-24 14:00:00,85.34,85.36,85.28,85.35,3200.0,58.3222,58.3359,58.2812,58.329,3200.0
2014-04-24 14:10:00,85.35,85.35,85.29,85.35,1700.0,58.329,58.329,58.288,58.329,1700.0
2014-04-24 14:20:00,85.33,85.35,85.29,85.35,800.0,58.3154,58.329,58.288,58.329,800.0
2014-04-24 14:30:00,85.33,85.35,85.29,85.33,3200.0,58.3154,58.329,58.288,58.3154,3200.0
2014-04-24 14:40:00,85.29,85.34,85.29,85.34,500.0,58.288,58.3222,58.288,58.3222,500.0
2014-04-24 14:50:00,85.31,85.36,85.29,85.31,900.0,58.3017,58.3359,58.288,58.3017,900.0
2014-04-24 15:00:00,85.29,85.37,85.28,85.3,1700.0,58.288,58.3427,58.2812,58.2949,1700.0
2014-04-24 15:10:00,85.3,85.38,85.3,85.33,1900.0,58.2949,58.3495,58.2949,58.3154,1900.0
2014-04-24 15:20:00,85.35,85.37,85.33,85.37,1700.0,58.329,58.3427,58.3154,58.3427,1700.0
2014-04-24 15:30:00,85.36,85.37,85.31,85.31,1600.0,58.3359,58.3427,58.3017,58.3017,1600.0
2014-04-24 15:40:00,85.35,85.37,85.3,85.34,1800.0,58.329,58.3427,58.2949,58.3222,1800.0
2014-04-24 15:50:00,85.33,85.35,85.3,85.3,2900.0,58.3154,58.329,58.2949,58.2949,2900.0
2014-04-25 09:30:00,85.44,85.5,85.44,85.49,4300.0,58.3906,58.4316,58.3906,58.4247,4300.0
2014-04-25 09:40:00,85.47,85.49,85.4,85.44,5000.0,58.4111,58.4247,58.3632,58.3906,5000.0
2014-04-25 09:50:00,85.47,85.49,85.46,85.49,23100.0,58.4111,58.4247,58.4042,58.4247,23100.0
2014-04-25 10:00:00,85.49,85.49,85.48,85.49,500.0,58.4247,58.4247,58.4179,58.4247,500.0
2014-04-25 10:10:00,85.5,85.5,85.46,85.48,2300.0,58.4316,58.4316,58.4042,58.4179,2300.0
2014-04-25 10:20:00,85.5,85.5,85.46,85.49,6400.0,58.4316,58.4316,58.4042,58.4247,6400.0
2014-04-25 10:30:00,85.47,85.5,85.46,85.5,5900.0,58.4111,58.4316,58.4042,58.4316,5900.0
2014-04-25 10:40:00,85.49,85.5,85.46,85.5,5300.0,58.4247,58.4316,58.4042,58.4316,5300.0
2014-04-25 10:50:00,85.5,85.53,85.49,85.51,12000.0,58.4316,58.4521,58.4247,58.4384,12000.0
2014-04-25 11:00:00,85.52,85.52,85.47,85.47,1100.0,58.4452,58.4452,58.4111,58.4111,1100.0
2014-04-25 11:10:00,85.53,85.53,85.53,85.53,1300.0,58.4521,58.4521,58.4521,58.4521,1300.0
2014-04-25 11:20:00,85.53,85.53,85.49,85.51,11100.0,58.4521,58.4521,58.4247,58.4384,11100.0
2014-04-25 11:30:00,85.49,85.53,85.49,85.5,2300.0,58.4247,58.4521,58.4247,58.4316,2300.0
2014-04-25 11:40:00,85.48,85.52,85.47,85.47,2800.0,58.4179,58.4452,58.4111,58.4111,2800.0
2014-04-25 11:50:00,85.51,85.51,85.48,85.51,400.0,58.4384,58.4384,58.4179,58.4384,400.0
2014-04-25 12:00:00,85.46,85.46,85.46,85.46,700.0,58.4042,58.4042,58.4042,58.4042,700.0
2014-04-25 12:10:00,85.46,85.51,85.46,85.51,400.0,58.4042,58.4384,58.4042,58.4384,400.0
2014-04-25 12:20:00,85.49,85.5,85.48,85.49,1600.0,58.4247,58.4316,58.4179,58.4247,1600.0
2014-04-25 12:30:00,85.5,85.5,85.47,85.47,200.0,58.4316,58.4316,58.4111,58.4111,200.0
2014-04-25 12:40:00,85.46,85.46,85.46,85.46,100.0,58.4042,58.4042,58.4042,58.4042,100.0
2014-04-25 12:50:00,85.48,85.48,85.46,85.48,2700.0,58.4179,58.4179,58.4042,58.4179,2700.0
2014-04-25 13:00:00,85.47,85.47,85.46,85.47,2800.0,58.4111,58.4111,58.4042,58.4111,2800.0
2014-04-25 13:10:00,85.47,85.47,85.46,85.47,2100.0,58.4111,58.4111,58.4042,58.4111,2100.0
2014-04-25 13:20:00,85.47,85.47,85.45,85.45,1600.0,58.4111,58.4111,58.3974,58.3974,1600.0
2014-04-25 13:30:00,85.46,85.47,85.45,85.47,2100.0,58.4042,58.4111,58.3974,58.4111,2100.0
2014-04-25 13:40:00,85.46,85.46,85.37,85.38,21500.0,58.4042,58.4042,58.3427,58.3495,21500.0
2014-04-25 13:50:00,85.44,85.44,85.4,85.41,6300.0,58.3906,58.3906,58.3632,58.37,6300.0
2014-04-25 14:00:00,85.4,85.4,85.35,85.38,400.0,58.3632,58.3632,58.329,58.3495,400.0
2014-04-25 14:10:00,85.41,85.41,85.37,85.38,2600.0,58.37,58.37,58.3427,58.3495,2600.0
2014-04-25 14:20:00,85.43,85.44,85.4,85.41,1700.0,58.3837,58.3906,58.3632,58.37,1700.0
2014-04-25 14:30:00,85.41,85.44,85.39,85.44,1500.0,58.37,58.3906,58.3564,58.3906,1500.0
2014-04-25 14:40:00,85.44,85.44,85.38,85.39,18200.0,58.3906,58.3906,58.3495,58.3564,18200.0
2014-04-25 14:50:00,85.4,85.4,85.37,85.4,400.0,58.3632,58.3632,58.3427,58.3632,400.0
2014-04-25 15:00:00,85.39,85.39,85.35,85.37,2300.0,58.3564,58.3564,58.329,58.3427,2300.0
2014-04-25 15:10:00,85.38,85.4,85.37,85.37,2600.0,58.3495,58.3632,58.3427,58.3427,2600.0
2014-04-25 15:20:00,85.37,85.39,85.35,85.35,6800.0,58.3427,58.3564,58.329,58.329,6800.0
2014-04-25 15:30:00,85.35,85.35,85.35,85.35,4400.0,58.329,58.329,58.329,58.329,4400.0
2014-04-25 15:40:00,85.35,85.4,85.35,85.38,7400.0,58.329,58.3632,58.329,58.3495,7400.0
2014-04-25 15:50:00,85.38,85.41,85.32,85.33,31300.0,58.3495,58.37,58.3085,58.3154,31300.0
2014-04-28 09:30:00,85.37,85.41,85.36,85.39,21400.0,58.3427,58.37,58.3359,58.3564,21400.0
2014-04-28 09:40:00,85.36,85.4,85.36,85.4,6700.0,58.3359,58.3632,58.3359,58.3632,6700.0
2014-04-28 09:50:00,85.4,85.4,85.39,85.39,2900.0,58.3632,58.3632,58.3564,58.3564,2900.0
2014-04-28 10:00:00,85.38,85.38,85.35,85.35,400.0,58.3495,58.3495,58.329,58.329,400.0
2014-04-28 10:10:00,85.34,85.34,85.29,85.29,5600.0,58.3222,58.3222,58.288,58.288,5600.0
2014-04-28 10:20:00,85.31,85.31,85.28,85.29,2200.0,58.3017,58.3017,58.2812,58.288,2200.0
2014-04-28 10:30:00,85.29,85.32,85.24,85.29,3200.0,58.288,58.3085,58.2539,58.288,3200.0
2014-04-28 10:40:00,85.31,85.31,85.24,85.29,2200.0,58.3017,58.3017,58.2539,58.288,2200.0
2014-04-28 10:50:00,85.29,85.33,85.25,85.29,7300.0,58.288,58.3154,58.2607,58.288,7300.0
2014-04-28 11:00:00,85.25,85.32,85.22,85.26,2500.0,58.2607,58.3085,58.2402,58.2675,2500.0
2014-04-28 11:10:00,85.26,85.31,85.24,85.31,4600.0,58.2675,58.3017,58.2539,58.3017,4600.0
2014-04-28 11:20:00,85.26,85.33,85.26,85.33,1600.0,58.2675,58.3154,58.2675,58.3154,1600.0
2014-04-28 11:30:00,85.34,85.34,85.32,85.33,1100.0,58.3222,58.3222,58.3085,58.3154,1100.0
2014-04-28 11:40:00,85.32,85.33,85.31,85.33,1200.0,58.3085,58.3154,58.3017,58.3154,1200.0
2014-04-28 11:50:00,85.33,85.34,85.31,85.31,4300.0,58.3154,58.3222,58.3017,58.3017,4300.0
2014-04-28 12:00:00,85.28,85.3,85.28,85.3,2700.0,58.2812,58.2949,58.2812,58.2949,2700.0
2014-04-28 12:10:00,85.32,85.34,85.28,85.34,700.0,58.3085,58.3222,58.2812,58.3222,700.0
2014-04-28 12:20:00,85.34,85.35,85.32,85.35,1800.0,58.3222,58.329,58.3085,58.329,1800.0
2014-04-28 12:30:00,85.34,85.34,85.31,85.32,900.0,58.3222,58.3222,58.3017,58.3085,900.0
2014-04-28 12:40:00,85.34,85.34,85.29,85.34,21500.0,58.3222,58.3222,58.288,58.3222,21500.0
2014-04-28 12:50:00,85.31,85.34,85.29,85.31,1400.0,58.3017,58.3222,58.288,58.3017,1400.0
2014-04-28 13:00:00,85.34,85.37,85.34,85.37,4500.0,58.3222,58.3427,58.3222,58.3427,4500.0
2014-04-28 13:10:00,85.37,85.4,85.37,85.4,3000.0,58.3427,58.3632,58.3427,58.3632,3000.0
2014-04-28 13:20:00,85.47,85.47,85.42,85.43,2100.0,58.4111,58.4111,58.3769,58.3837,2100.0
2014-04-28 13:30:00,85.45,85.47,85.43,85.43,4900.0,58.3974,58.4111,58.3837,58.3837,4900.0
2014-04-28 13:40:00,85.45,85.45,85.4,85.41,25400.0,58.3974,58.3974,58.3632,58.37,25400.0
2014-04-28 13:50:00,85.41,85.41,85.41,85.41,5900.0,58.37,58.37,58.37,58.37,5900.0
2014-04-28 14:00:00,85.39,85.41,85.39,85.4,2900.0,58.3564,58.37,58.3564,58.3632,2900.0
2014-04-28 14:10:00,85.38,85.42,85.38,85.39,1800.0,58.3495,58.3769,58.3495,58.3564,1800.0
2014-04-28 14:20:00,85.39,85.42,85.38,85.42,6700.0,58.3564,58.3769,58.3495,58.3769,6700.0
2014-04-28 14:30:00,85.4,85.42,85.38,85.42,600.0,58.3632,58.3769,58.3495,58.3769,600.0
2014-04-28 14:40:00,85.42,85.42,85.38,85.38,1800.0,58.3769,58.3769,58.3495,58.3495,1800.0
2014-04-28 14:50:00,85.4,85.41,85.4,85.4,800.0,58.3632,58.37,58.3632,58.3632,800.0
2014-04-28 15:00:00,85.39,85.4,85.39,85.4,300.0,58.3564,58.3632,58.3564,58.3632,300.0
2014-04-28 15:10:00,85.38,85.41,85.38,85.4,900.0,58.3495,58.37,58.3495,58.3632,900.0
2014-04-28 15:20:00,85.4,85.4,85.36,85.38,5600.0,58.3632,58.3632,58.3359,58.3495,5600.0
2014-04-28 15:30:00,85.36,85.36,85.36,85.36,200.0,58.3359,58.3359,58.3359,58.3359,200.0
2014-04-28 15:40:00,85.37,85.37,85.32,85.33,5900.0,58.3427,58.3427,58.3085,58.3154,5900.0
2014-04-28 15:50:00,85.33,85.33,85.31,85.31,2000.0,58.3154,58.3154,58.3017,58.3017,2000.0
2014-04-29 09:30:00,85.3,85.3,85.21,85.25,4500.0,58.2949,58.2949,58.2334,58.2607,4500.0
2014-04-29 09:40:00,85.25,85.29,85.25,85.25,8000.0,58.2607,58.288,58.2607,58.2607,8000.0
2014-04-29 09:50:00,85.23,85.29,85.22,85.23,1500.0,58.247,58.288,58.2402,58.247,1500.0
2014-04-29 10:00:00,85.27,85.27,85.21,85.26,2300.0,58.2744,58.2744,58.2334,58.2675,2300.0
2014-04-29 10:10:00,85.29,85.29,85.24,85.26,9000.0,58.288,58.288,58.2539,58.2675,9000.0
2014-04-29 10:20:00,85.28,85.29,85.28,85.28,1800.0,58.2812,58.288,58.2812,58.2812,1800.0
2014-04-29 10:30:00,85.29,85.29,85.27,85.27,1200.0,58.288,58.288,58.2744,58.2744,1200.0
2014-04-29 10:40:00,85.28,85.31,85.26,85.26,2700.0,58.2812,58.3017,58.2675,58.2675,2700.0
2014-04-29 10:50:00,85.3,85.3,85.29,85.29,1700.0,58.2949,58.2949,58.288,58.288,1700.0
2014-04-29 11:00:00,85.3,85.31,85.29,85.29,1000.0,58.2949,58.3017,58.288,58.288,1000.0
2014-04-29 11:10:00,85.3,85.37,85.28,85.28,1800.0,58.2949,58.3427,58.2812,58.2812,1800.0
2014-04-29 11:20:00,85.36,85.36,85.33,85.36,1600.0,58.3359,58.3359,58.3154,58.3359,1600.0
2014-04-29 11:30:00,85.34,85.34,85.33,85.33,600.0,58.3222,58.3222,58.3154,58.3154,600.0
2014-04-29 11:40:00,85.34,85.34,85.31,85.34,1300.0,58.3222,58.3222,58.3017,58.3222,1300.0
2014-04-29 11:50:00,85.32,85.39,85.32,85.34,1000.0,58.3085,58.3564,58.3085,58.3222,1000.0
2014-04-29 12:00:00,85.35,85.37,85.31,85.37,600.0,58.329,58.3427,58.3017,58.3427,600.0
2014-04-29 12:10:00,85.36,85.36,85.32,85.34,1200.0,58.3359,58.3359,58.3085,58.3222,1200.0
2014-04-29 12:20:00,85.34,85.34,85.34,85.34,0.0,58.3222,58.3222,58.3222,58.3222,0.0
2014-04-29 12:30:00,85.35,85.35,85.34,85.34,3500.0,58.329,58.329,58.3222,58.3222,3500.0
2014-04-29 12:40:00,85.34,85.34,85.34,85.34,1100.0,58.3222,58.3222,58.3222,58.3222,1100.0
2014-04-29 12:50:00,85.35,85.35,85.33,85.35,2900.0,58.329,58.329,58.3154,58.329,2900.0
2014-04-29 13:00:00,85.33,85.35,85.32,85.35,1800.0,58.3154,58.329,58.3085,58.329,1800.0
2014-04-29 13:10:00,85.34,85.38,85.34,85.38,3500.0,58.3222,58.3495,58.3222,58.3495,3500.0
2014-04-29 13:20:00,85.37,85.37,85.36,85.36,2900.0,58.3427,58.3427,58.3359,58.3359,2900.0
2014-04-29 13:30:00,85.37,85.37,85.36,85.37,2300.0,58.3427,58.3427,58.3359,58.3427,2300.0
2014-04-29 13:40:00,85.37,85.37,85.33,85.33,7500.0,58.3427,58.3427,58.3154,58.3154,7500.0
2014-04-29 13:50:00,85.33,85.36,85.33,85.36,7700.0,58.3154,58.3359,58.3154,58.3359,7700.0
2014-04-29 14:00:00,85.36,85.39,85.33,85.39,33200.0,58.3359,58.3564,58.3154,58.3564,33200.0
2014-04-29 14:10:00,85.39,85.42,85.38,85.42,9600.0,58.3564,58.3769,58.3495,58.3769,9600.0
2014-04-29 14:20:00,85.42,85.42,85.4,85.4,1300.0,58.3769,58.3769,58.3632,58.3632,1300.0
2014-04-29 14:30:00,85.39,85.43,85.38,85.41,5800.0,58.3564,58.3837,58.3495,58.37,5800.0
2014-04-29 14:40:00,85.43,85.43,85.39,85.42,2900.0,58.3837,58.3837,58.3564,58.3769,2900.0
2014-04-29 14:50:00,85.37,85.39,85.37,85.39,1200.0,58.3427,58.3564,58.3427,58.3564,1200.0
2014-04-29 15:00:00,85.42,85.42,85.41,85.41,1500.0,58.3769,58.3769,58.37,58.37,1500.0
2014-04-29 15:10:00,85.41,85.42,85.33,85.33,15800.0,58.37,58.3769,58.3154,58.3154,15800.0
2014-04-29 15:20:00,85.41,85.41,85.36,85.38,9200.0,58.37,58.37,58.3359,58.3495,9200.0
2014-04-29 15:30:00,85.37,85.39,85.36,85.39,600.0,58.3427,58.3564,58.3359,58.3564,600.0
2014-04-29 15:40:00,85.4,85.4,85.4,85.4,200.0,58.3632,58.3632,58.3632,58.3632,200.0
2014-04-29 15:50:00,85.43,85.43,85.38,85.4,4000.0,58.3837,58.3837,58.3495,58.3632,4000.0
2014-04-30 09:30:00,85.47,85.47,85.4,85.44,6700.0,58.4111,58.4111,58.3632,58.3906,6700.0
2014-04-30 09:40:00,85.44,85.46,85.43,85.46,2600.0,58.3906,58.4042,58.3837,58.4042,2600.0
2014-04-30 09:50:00,85.47,85.47,85.46,85.46,600.0,58.4111,58.4111,58.4042,58.4042,600.0
2014-04-30 10:00:00,85.47,85.51,85.47,85.49,12700.0,58.4111,58.4384,58.4111,58.4247,12700.0
2014-04-30 10:10:00,85.44,85.52,85.44,85.51,4900.0,58.3906,58.4452,58.3906,58.4384,4900.0
2014-04-30 10:20:00,85.49,85.52,85.48,85.48,1200.0,58.4247,58.4452,58.4179,58.4179,1200.0
2014-04-30 10:30:00,85.52,85.55,85.52,85.55,600.0,58.4452,58.4657,58.4452,58.4657,600.0
2014-04-30 10:40:00,85.53,85.55,85.53,85.55,200.0,58.4521,58.4657,58.4521,58.4657,200.0
2014-04-30 10:50:00,85.51,85.55,85.51,85.55,2000.0,58.4384,58.4657,58.4384,58.4657,2000.0
2014-04-30 11:00:00,85.55,85.59,85.52,85.58,5300.0,58.4657,58.4931,58.4452,58.4862,5300.0
2014-04-30 11:10:00,85.59,85.59,85.53,85.55,7700.0,58.4931,58.4931,58.4521,58.4657,7700.0
2014-04-30 11:20:00,85.55,85.59,85.53,85.59,2500.0,58.4657,58.4931,58.4521,58.4931,2500.0
2014-04-30 11:30:00,85.54,85.58,85.54,85.54,600.0,58.4589,58.4862,58.4589,58.4589,600.0
2014-04-30 11:40:00,85.56,85.57,85.52,85.52,2700.0,58.4726,58.4794,58.4452,58.4452,2700.0
2014-04-30 11:50:00,85.52,85.52,85.52,85.52,0.0,58.4452,58.4452,58.4452,58.4452,0.0
2014-04-30 12:00:00,85.57,85.58,85.53,85.58,30400.0,58.4794,58.4862,58.4521,58.4862,30400.0
2014-04-30 12:10:00,85.6,85.6,85.59,85.59,2000.0,58.4999,58.4999,58.4931,58.4931,2000.0
2014-04-30 12:20:00,85.62,85.63,85.55,85.61,9400.0,58.5136,58.5204,58.4657,58.5067,9400.0
2014-04-30 12:30:00,85.57,85.57,85.57,85.57,100.0,58.4794,58.4794,58.4794,58.4794,100.0
2014-04-30 12:40:00,85.58,85.59,85.58,85.59,300.0,58.4862,58.4931,58.4862,58.4931,300.0
2014-04-30 12:50:00,85.55,85.6,85.55,85.59,1900.0,58.4657,58.4999,58.4657,58.4931,1900.0
2014-04-30 13:00:00,85.59,85.59,85.55,85.55,300.0,58.4931,58.4931,58.4657,58.4657,300.0
2014-04-30 13:10:00,85.55,85.55,85.55,85.55,0.0,58.4657,58.4657,58.4657,58.4657,0.0
2014-04-30 13:20:00,85.57,85.59,85.55,85.59,1400.0,58.4794,58.4931,58.4657,58.4931,1400.0
2014-04-30 13:30:00,85.6,85.6,85.56,85.59,1800.0,58.4999,58.4999,58.4726,58.4931,1800.0
2014-04-30 13:40:00,85.59,85.6,85.58,85.6,4500.0,58.4931,58.4999,58.4862,58.4999,4500.0
2014-04-30 13:50:00,85.59,85.61,85.59,85.61,5800.0,58.4931,58.5067,58.4931,58.5067,5800.0
2014-04-30 14:00:00,85.58,85.63,85.52,85.52,7100.0,58.4862,58.5204,58.4452,58.4452,7100.0
2014-04-30 14:10:00,85.51,85.57,85.51,85.56,600.0,58.4384,58.4794,58.4384,58.4726,600.0
2014-04-30 14:20:00,85.56,85.6,85.53,85.6,3700.0,58.4726,58.4999,58.4521,58.4999,3700.0
2014-04-30 14:30:00,85.59,85.59,85.57,85.58,1200.0,58.4931,58.4931,58.4794,58.4862,1200.0
2014-04-30 14:40:00,85.57,85.59,85.56,85.59,2300.0,58.4794,58.4931,58.4726,58.4931,2300.0
2014-04-30 14:50:00,85.59,85.66,85.58,85.66,44300.0,58.4931,58.5409,58.4862,58.5409,44300.0
2014-04-30 15:00:00,85.63,85.66,85.62,85.63,1200.0,58.5204,58.5409,58.5136,58.5204,1200.0
2014-04-30 15:10:00,85.62,85.62,85.61,85.62,3000.0,58.5136,58.5136,58.5067,58.5136,3000.0
2014-04-30 15:20:00,85.61,85.64,85.61,85.64,400.0,58.5067,58.5272,58.5067,58.5272,400.0
2014-04-30 15:30:00,85.64,85.65,85.6,85.6,16600.0,58.5272,58.5341,58.4999,58.4999,16600.0
2014-04-30 15:40:00,85.6,85.65,85.56,85.58,19300.0,58.4999,58.5341,58.4726,58.4862,19300.0
2014-04-30 15:50:00,85.58,85.63,85.55,85.56,50300.0,58.4862,58.5204,58.4657,58.4726,50300.0
2014-05-01 09:30:00,85.46,85.46,85.45,85.45,7200.0,58.559,58.559,58.5521,58.5521,7200.0
2014-05-01 09:40:00,85.46,85.5,85.36,85.45,7600.0,58.559,58.5864,58.4904,58.5521,7600.0
2014-05-01 09:50:00,85.5,85.5,85.39,85.39,3100.0,58.5864,58.5864,58.511,58.511,3100.0
2014-05-01 10:00:00,85.48,85.55,85.44,85.5,2000.0,58.5727,58.6206,58.5452,58.5864,2000.0
2014-05-01 10:10:00,85.55,85.66,85.52,85.65,1900.0,58.6206,58.696,58.6001,58.6891,1900.0
2014-05-01 10:20:00,85.65,85.65,85.59,85.59,1500.0,58.6891,58.6891,58.648,58.648,1500.0
2014-05-01 10:30:00,85.64,85.64,85.6,85.6,1200.0,58.6823,58.6823,58.6549,58.6549,1200.0
2014-05-01 10:40:00,85.6,85.63,85.56,85.58,4400.0,58.6549,58.6754,58.6275,58.6412,4400.0
2014-05-01 10:50:00,85.59,85.59,85.56,85.57,9500.0,58.648,58.648,58.6275,58.6343,9500.0
2014-05-01 11:00:00,85.57,85.57,85.56,85.57,4100.0,58.6343,58.6343,58.6275,58.6343,4100.0
2014-05-01 11:10:00,85.57,85.6,85.56,85.59,5100.0,58.6343,58.6549,58.6275,58.648,5100.0
2014-05-01 11:20:00,85.6,85.6,85.57,85.58,4400.0,58.6549,58.6549,58.6343,58.6412,4400.0
2014-05-01 11:30:00,85.59,85.61,85.56,85.6,5500.0,58.648,58.6617,58.6275,58.6549,5500.0
2014-05-01 11:40:00,85.61,85.63,85.58,85.63,3800.0,58.6617,58.6754,58.6412,58.6754,3800.0
2014-05-01 11:50:00,85.62,85.67,85.6,85.65,2200.0,58.6686,58.7029,58.6549,58.6891,2200.0
2014-05-01 12:00:00,85.66,85.66,85.61,85.61,4200.0,58.696,58.696,58.6617,58.6617,4200.0
2014-05-01 12:10:00,85.62,85.63,85.62,85.63,2600.0,58.6686,58.6754,58.6686,58.6754,2600.0
2014-05-01 12:20:00,85.63,85.64,85.63,85.64,5800.0,58.6754,58.6823,58.6754,58.6823,5800.0
2014-05-01 12:30:00,85.62,85.62,85.56,85.56,5600.0,58.6686,58.6686,58.6275,58.6275,5600.0
2014-05-01 12:40:00,85.58,85.58,85.56,85.57,2000.0,58.6412,58.6412,58.6275,58.6343,2000.0
2014-05-01 12:50:00,85.6,85.6,85.57,85.6,1300.0,58.6549,58.6549,58.6343,58.6549,1300.0
2014-05-01 13:00:00,85.65,85.65,85.62,85.65,2000.0,58.6891,58.6891,58.6686,58.6891,2000.0
2014-05-01 13:10:00,85.65,85.65,85.64,85.64,200.0,58.6891,58.6891,58.6823,58.6823,200.0
2014-05-01 13:20:00,85.64,85.66,85.62,85.62,1600.0,58.6823,58.696,58.6686,58.6686,1600.0
2014-05-01 13:30:00,85.66,85.66,85.63,85.66,2900.0,58.696,58.696,58.6754,58.696,2900.0
2014-05-01 13:40:00,85.66,85.67,85.65,85.65,8500.0,58.696,58.7029,58.6891,58.6891,8500.0
2014-05-01 13:50:00,85.67,85.69,85.65,85.65,900.0,58.7029,58.7166,58.6891,58.6891,900.0
2014-05-01 14:00:00,85.72,85.72,85.72,85.72,100.0,58.7371,58.7371,58.7371,58.7371,100.0
2014-05-01 14:10:00,85.71,85.71,85.65,85.65,3900.0,58.7303,58.7303,58.6891,58.6891,3900.0
2014-05-01 14:20:00,85.68,85.68,85.68,85.68,1500.0,58.7097,58.7097,58.7097,58.7097,1500.0
2014-05-01 14:30:00,85.68,85.71,85.66,85.69,4000.0,58.7097,58.7303,58.696,58.7166,4000.0
2014-05-01 14:40:00,85.67,85.69,85.61,85.68,2200.0,58.7029,58.7166,58.6617,58.7097,2200.0
2014-05-01 14:50:00,85.62,85.68,85.62,85.64,6600.0,58.6686,58.7097,58.6686,58.6823,6600.0
2014-05-01 15:00:00,85.63,85.65,85.62,85.62,2700.0,58.6754,58.6891,58.6686,58.6686,2700.0
2014-05-01 15:10:00,85.63,85.65,85.62,85.62,1200.0,58.6754,58.6891,58.6686,58.6686,1200.0
2014-05-01 15:20:00,85.65,85.65,85.55,85.55,25200.0,58.6891,58.6891,58.6206,58.6206,25200.0
2014-05-01 15:30:00,85.55,85.61,85.55,85.59,1800.0,58.6206,58.6617,58.6206,58.648,1800.0
2014-05-01 15:40:00,85.6,85.62,85.59,85.59,16200.0,58.6549,58.6686,58.648,58.648,16200.0
2014-05-01 15:50:00,85.61,85.63,85.59,85.63,1600.0,58.6617,58.6754,58.648,58.6754,1600.0
2014-05-02 09:30:00,85.38,85.47,85.38,85.42,9600.0,58.5041,58.5658,58.5041,58.5315,9600.0
2014-05-02 09:40:00,85.41,85.41,85.38,85.4,900.0,58.5247,58.5247,58.5041,58.5178,900.0
2014-05-02 09:50:00,85.44,85.46,85.44,85.45,10700.0,58.5452,58.559,58.5452,58.5521,10700.0
2014-05-02 10:00:00,85.45,85.45,85.42,85.42,400.0,58.5521,58.5521,58.5315,58.5315,400.0
2014-05-02 10:10:00,85.42,85.42,85.37,85.38,7600.0,58.5315,58.5315,58.4973,58.5041,7600.0
2014-05-02 10:20:00,85.41,85.51,85.41,85.51,5300.0,58.5247,58.5932,58.5247,58.5932,5300.0
2014-05-02 10:30:00,85.5,85.57,85.48,85.57,1100.0,58.5864,58.6343,58.5727,58.6343,1100.0
2014-05-02 10:40:00,85.54,85.75,85.53,85.75,7300.0,58.6138,58.7577,58.6069,58.7577,7300.0
2014-05-02 10:50:00,85.75,85.79,85.64,85.66,2000.0,58.7577,58.7851,58.6823,58.696,2000.0
2014-05-02 11:00:00,85.71,85.72,85.64,85.67,1600.0,58.7303,58.7371,58.6823,58.7029,1600.0
2014-05-02 11:10:00,85.66,85.72,85.66,85.72,1900.0,58.696,58.7371,58.696,58.7371,1900.0
2014-05-02 11:20:00,85.66,85.72,85.66,85.71,2400.0,58.696,58.7371,58.696,58.7303,2400.0
2014-05-02 11:30:00,85.67,85.68,85.66,85.68,4300.0,58.7029,58.7097,58.696,58.7097,4300.0
2014-05-02 11:40:00,85.68,85.7,85.64,85.68,4600.0,58.7097,58.7234,58.6823,58.7097,4600.0
2014-05-02 11:50:00,85.65,85.68,85.64,85.68,5300.0,58.6891,58.7097,58.6823,58.7097,5300.0
2014-05-02 12:00:00,85.65,85.66,85.65,85.66,1200.0,58.6891,58.696,58.6891,58.696,1200.0
2014-05-02 12:10:00,85.71,85.72,85.64,85.64,1300.0,58.7303,58.7371,58.6823,58.6823,1300.0
2014-05-02 12:20:00,85.7,85.73,85.65,85.73,2400.0,58.7234,58.744,58.6891,58.744,2400.0
2014-05-02 12:30:00,85.71,85.72,85.71,85.71,800.0,58.7303,58.7371,58.7303,58.7303,800.0
2014-05-02 12:40:00,85.7,85.73,85.7,85.73,500.0,58.7234,58.744,58.7234,58.744,500.0
2014-05-02 12:50:00,85.68,85.68,85.68,85.68,1500.0,58.7097,58.7097,58.7097,58.7097,1500.0
2014-05-02 13:00:00,85.72,85.72,85.69,85.71,700.0,58.7371,58.7371,58.7166,58.7303,700.0
2014-05-02 13:10:00,85.74,85.77,85.73,85.73,3500.0,58.7508,58.7714,58.744,58.744,3500.0
2014-05-02 13:20:00,85.78,85.78,85.73,85.73,9500.0,58.7782,58.7782,58.744,58.744,9500.0
2014-05-02 13:30:00,85.74,85.77,85.74,85.75,2300.0,58.7508,58.7714,58.7508,58.7577,2300.0
2014-05-02 13:40:00,85.78,85.78,85.74,85.75,2200.0,58.7782,58.7782,58.7508,58.7577,2200.0
2014-05-02 13:50:00,85.76,85.77,85.73,85.77,10900.0,58.7645,58.7714,58.744,58.7714,10900.0
2014-05-02 14:00:00,85.77,85.8,85.74,85.76,3400.0,58.7714,58.7919,58.7508,58.7645,3400.0
2014-05-02 14:10:00,85.82,85.82,85.78,85.82,1200.0,58.8056,58.8056,58.7782,58.8056,1200.0
2014-05-02 14:20:00,85.8,85.8,85.76,85.77,4100.0,58.7919,58.7919,58.7645,58.7714,4100.0
2014-05-02 14:30:00,85.77,85.78,85.76,85.77,2400.0,58.7714,58.7782,58.7645,58.7714,2400.0
2014-05-02 14:40:00,85.77,85.77,85.74,85.74,7500.0,58.7714,58.7714,58.7508,58.7508,7500.0
2014-05-02 14:50:00,85.76,85.77,85.73,85.76,10900.0,58.7645,58.7714,58.744,58.7645,10900.0
2014-05-02 15:00:00,85.74,85.76,85.73,85.76,19200.0,58.7508,58.7645,58.744,58.7645,19200.0
2014-05-02 15:10:00,85.73,85.79,85.73,85.79,7400.0,58.744,58.7851,58.744,58.7851,7400.0
2014-05-02 15:20:00,85.75,85.77,85.74,85.75,700.0,58.7577,58.7714,58.7508,58.7577,700.0
2014-05-02 15:30:00,85.77,85.78,85.74,85.76,6700.0,58.7714,58.7782,58.7508,58.7645,6700.0
2014-05-02 15:40:00,85.78,85.78,85.73,85.75,7600.0,58.7782,58.7782,58.744,58.7577,7600.0
2014-05-02 15:50:00,85.75,85.77,85.73,85.74,11700.0,58.7577,58.7714,58.744,58.7508,11700.0
2014-05-05 09:30:00,85.94,85.94,85.79,85.79,16400.0,58.8879,58.8879,58.7851,58.7851,16400.0
2014-05-05 09:40:00,85.8,85.85,85.79,85.81,8300.0,58.7919,58.8262,58.7851,58.7988,8300.0
2014-05-05 09:50:00,85.81,85.82,85.7,85.8,9700.0,58.7988,58.8056,58.7234,58.7919,9700.0
2014-05-05 10:00:00,85.75,85.76,85.73,85.73,1700.0,58.7577,58.7645,58.744,58.744,1700.0
2014-05-05 10:10:00,85.75,85.75,85.64,85.68,3500.0,58.7577,58.7577,58.6823,58.7097,3500.0
2014-05-05 10:20:00,85.73,85.74,85.66,85.74,21700.0,58.744,58.7508,58.696,58.7508,21700.0
2014-05-05 10:30:00,85.7,85.74,85.66,85.71,4200.0,58.7234,58.7508,58.696,58.7303,4200.0
2014-05-05 10:40:00,85.69,85.72,85.68,85.71,1900.0,58.7166,58.7371,58.7097,58.7303,1900.0
2014-05-05 10:50:00,85.7,85.71,85.62,85.69,5500.0,58.7234,58.7303,58.6686,58.7166,5500.0
2014-05-05 11:00:00,85.7,85.73,85.7,85.72,1600.0,58.7234,58.744,58.7234,58.7371,1600.0
2014-05-05 11:10:00,85.72,85.72,85.68,85.69,3100.0,58.7371,58.7371,58.7097,58.7166,3100.0
2014-05-05 11:20:00,85.69,85.71,85.67,85.71,3700.0,58.7166,58.7303,58.7029,58.7303,3700.0
2014-05-05 11:30:00,85.71,85.71,85.66,85.66,1100.0,58.7303,58.7303,58.696,58.696,1100.0
2014-05-05 11:40:00,85.7,85.72,85.7,85.72,1000.0,58.7234,58.7371,58.7234,58.7371,1000.0
2014-05-05 11:50:00,85.67,85.71,85.67,85.67,800.0,58.7029,58.7303,58.7029,58.7029,800.0
2014-05-05 12:00:00,85.66,85.71,85.66,85.66,700.0,58.696,58.7303,58.696,58.696,700.0
2014-05-05 12:10:00,85.68,85.71,85.67,85.7,2200.0,58.7097,58.7303,58.7029,58.7234,2200.0
2014-05-05 12:20:00,85.7,85.7,85.65,85.65,1700.0,58.7234,58.7234,58.6891,58.6891,1700.0
2014-05-05 12:30:00,85.7,85.7,85.66,85.68,3000.0,58.7234,58.7234,58.696,58.7097,3000.0
2014-05-05 12:40:00,85.65,85.72,85.65,85.68,15800.0,58.6891,58.7371,58.6891,58.7097,15800.0
2014-05-05 12:50:00,85.7,85.71,85.7,85.71,7800.0,58.7234,58.7303,58.7234,58.7303,7800.0
2014-05-05 13:00:00,85.7,85.73,85.69,85.69,20400.0,58.7234,58.744,58.7166,58.7166,20400.0
2014-05-05 13:10:00,85.68,85.7,85.68,85.7,9000.0,58.7097,58.7234,58.7097,58.7234,9000.0
2014-05-05 13:20:00,85.7,85.7,85.7,85.7,300.0,58.7234,58.7234,58.7234,58.7234,300.0
2014-05-05 13:30:00,85.69,85.7,85.68,85.69,9600.0,58.7166,58.7234,58.7097,58.7166,9600.0
2014-05-05 13:40:00,85.68,85.68,85.67,85.67,1200.0,58.7097,58.7097,58.7029,58.7029,1200.0
2014-05-05 13:50:00,85.67,85.68,85.67,85.68,1200.0,58.7029,58.7097,58.7029,58.7097,1200.0
2014-05-05 14:00:00,85.68,85.68,85.67,85.68,900.0,58.7097,58.7097,58.7029,58.7097,900.0
2014-05-05 14:10:00,85.67,85.68,85.67,85.67,2600.0,58.7029,58.7097,58.7029,58.7029,2600.0
2014-05-05 14:20:00,85.68,85.69,85.67,85.69,7300.0,58.7097,58.7166,58.7029,58.7166,7300.0
2014-05-05 14:30:00,85.67,85.7,85.67,85.68,8500.0,58.7029,58.7234,58.7029,58.7097,8500.0
2014-05-05 14:40:00,85.68,85.7,85.67,85.68,13600.0,58.7097,58.7234,58.7029,58.7097,13600.0
2014-05-05 14:50:00,85.69,85.69,85.67,85.67,800.0,58.7166,58.7166,58.7029,58.7029,800.0
2014-05-05 15:00:00,85.68,85.7,85.67,85.69,1900.0,58.7097,58.7234,58.7029,58.7166,1900.0
2014-05-05 15:10:00,85.68,85.7,85.67,85.67,7400.0,58.7097,58.7234,58.7029,58.7029,7400.0
2014-05-05 15:20:00,85.69,85.7,85.67,85.68,3600.0,58.7166,58.7234,58.7029,58.7097,3600.0
2014-05-05 15:30:00,85.68,85.69,85.67,85.68,13100.0,58.7097,58.7166,58.7029,58.7097,13100.0
2014-05-05 15:40:00,85.68,85.68,85.65,85.68,33900.0,58.7097,58.7097,58.6891,58.7097,33900.0
2014-05-05 15:50:00,85.68,85.71,85.64,85.64,14800.0,58.7097,58.7303,58.6823,58.6823,14800.0
2014-05-06 09:30:00,85.75,85.77,85.63,85.74,12900.0,58.7577,58.7714,58.6754,58.7508,12900.0
2014-05-06 09:40:00,85.71,85.72,85.71,85.72,14900.0,58.7303,58.7371,58.7303,58.7371,14900.0
2014-05-06 09:50:00,85.72,85.75,85.72,85.74,2700.0,58.7371,58.7577,58.7371,58.7508,2700.0
2014-05-06 10:00:00,85.72,85.74,85.72,85.73,800.0,58.7371,58.7508,58.7371,58.744,800.0
2014-05-06 10:10:00,85.73,85.75,85.73,85.74,13700.0,58.744,58.7577,58.744,58.7508,13700.0
2014-05-06 10:20:00,85.73,85.73,85.71,85.73,5200.0,58.744,58.744,58.7303,58.744,5200.0
2014-05-06 10:30:00,85.73,85.73,85.67,85.71,21500.0,58.744,58.744,58.7029,58.7303,21500.0
2014-05-06 10:40:00,85.71,85.72,85.68,85.7,10200.0,58.7303,58.7371,58.7097,58.7234,10200.0
2014-05-06 10:50:00,85.72,85.75,85.7,85.72,12900.0,58.7371,58.7577,58.7234,58.7371,12900.0
2014-05-06 11:00:00,85.72,85.74,85.71,85.73,3600.0,58.7371,58.7508,58.7303,58.744,3600.0
2014-05-06 11:10:00,85.73,85.74,85.7,85.72,52000.0,58.744,58.7508,58.7234,58.7371,52000.0
2014-05-06 11:20:00,85.73,85.74,85.71,85.71,600.0,58.744,58.7508,58.7303,58.7303,600.0
2014-05-06 11:30:00,85.75,85.75,85.73,85.73,1800.0,58.7577,58.7577,58.744,58.744,1800.0
2014-05-06 11:40:00,85.74,85.74,85.72,85.73,5100.0,58.7508,58.7508,58.7371,58.744,5100.0
2014-05-06 11:50:00,85.74,85.74,85.73,85.74,700.0,58.7508,58.7508,58.744,58.7508,700.0
2014-05-06 12:00:00,85.74,85.76,85.74,85.76,7200.0,58.7508,58.7645,58.7508,58.7645,7200.0
2014-05-06 12:10:00,85.75,85.76,85.75,85.75,800.0,58.7577,58.7645,58.7577,58.7577,800.0
2014-05-06 12:20:00,85.73,85.75,85.73,85.73,4500.0,58.744,58.7577,58.744,58.744,4500.0
2014-05-06 12:30:00,85.72,85.73,85.72,85.72,5400.0,58.7371,58.744,58.7371,58.7371,5400.0
2014-05-06 12:40:00,85.72,85.72,85.71,85.72,600.0,58.7371,58.7371,58.7303,58.7371,600.0
2014-05-06 12:50:00,85.73,85.73,85.73,85.73,400.0,58.744,58.744,58.744,58.744,400.0
2014-05-06 13:00:00,85.72,85.72,85.7,85.72,4500.0,58.7371,58.7371,58.7234,58.7371,4500.0
2014-05-06 13:10:00,85.72,85.75,85.71,85.73,2400.0,58.7371,58.7577,58.7303,58.744,2400.0
2014-05-06 13:20:00,85.73,85.75,85.73,85.75,3000.0,58.744,58.7577,58.744,58.7577,3000.0
2014-05-06 13:30:00,85.73,85.73,85.72,85.72,900.0,58.744,58.744,58.7371,58.7371,900.0
2014-05-06 13:40:00,85.72,85.76,85.71,85.76,52600.0,58.7371,58.7645,58.7303,58.7645,52600.0
2014-05-06 13:50:00,85.74,85.76,85.74,85.75,3700.0,58.7508,58.7645,58.7508,58.7577,3700.0
2014-05-06 14:00:00,85.74,85.77,85.74,85.76,5200.0,58.7508,58.7714,58.7508,58.7645,5200.0
2014-05-06 14:10:00,85.75,85.75,85.73,85.75,4100.0,58.7577,58.7577,58.744,58.7577,4100.0
2014-05-06 14:20:00,85.74,85.77,85.74,85.75,1300.0,58.7508,58.7714,58.7508,58.7577,1300.0
2014-05-06 14:30:00,85.73,85.76,85.72,85.72,63000.0,58.744,58.7645,58.7371,58.7371,63000.0
2014-05-06 14:40:00,85.72,85.73,85.68,85.7,16600.0,58.7371,58.744,58.7097,58.7234,16600.0
2014-05-06 14:50:00,85.68,85.72,85.66,85.71,22300.0,58.7097,58.7371,58.696,58.7303,22300.0
2014-05-06 15:00:00,85.67,85.7,85.65,85.68,20100.0,58.7029,58.7234,58.6891,58.7097,20100.0
2014-05-06 15:10:00,85.65,85.68,85.65,85.66,25500.0,58.6891,58.7097,58.6891,58.696,25500.0
2014-05-06 15:20:00,85.66,85.71,85.64,85.65,23900.0,58.696,58.7303,58.6823,58.6891,23900.0
2014-05-06 15:30:00,85.7,85.72,85.67,85.71,32900.0,58.7234,58.7371,58.7029,58.7303,32900.0
2014-05-06 15:40:00,85.72,85.73,85.7,85.72,27900.0,58.7371,58.744,58.7234,58.7371,27900.0
2014-05-06 15:50:00,85.73,85.73,85.66,85.66,3400.0,58.744,58.744,58.696,58.696,3400.0
2014-05-07 09:30:00,85.69,85.69,85.6,85.66,10100.0,58.7166,58.7166,58.6549,58.696,10100.0
2014-05-07 09:40:00,85.66,85.66,85.62,85.66,2300.0,58.696,58.696,58.6686,58.696,2300.0
2014-05-07 09:50:00,85.65,85.65,85.59,85.65,150800.0,58.6891,58.6891,58.648,58.6891,150800.0
2014-05-07 10:00:00,85.63,85.64,85.61,85.63,2100.0,58.6754,58.6823,58.6617,58.6754,2100.0
2014-05-07 10:10:00,85.63,85.64,85.63,85.64,39000.0,58.6754,58.6823,58.6754,58.6823,39000.0
2014-05-07 10:20:00,85.64,85.64,85.62,85.62,19500.0,58.6823,58.6823,58.6686,58.6686,19500.0
2014-05-07 10:30:00,85.63,85.63,85.62,85.63,2300.0,58.6754,58.6754,58.6686,58.6754,2300.0
2014-05-07 10:40:00,85.63,85.63,85.62,85.62,1500.0,58.6754,58.6754,58.6686,58.6686,1500.0
2014-05-07 10:50:00,85.63,85.63,85.59,85.59,123100.0,58.6754,58.6754,58.648,58.648,123100.0
2014-05-07 11:00:00,85.6,85.62,85.58,85.58,38200.0,58.6549,58.6686,58.6412,58.6412,38200.0
2014-05-07 11:10:00,85.6,85.68,85.6,85.68,11800.0,58.6549,58.7097,58.6549,58.7097,11800.0
2014-05-07 11:20:00,85.7,85.7,85.65,85.67,52500.0,58.7234,58.7234,58.6891,58.7029,52500.0
2014-05-07 11:30:00,85.66,85.66,85.63,85.63,5600.0,58.696,58.696,58.6754,58.6754,5600.0
2014-05-07 11:40:00,85.63,85.65,85.63,85.65,7100.0,58.6754,58.6891,58.6754,58.6891,7100.0
2014-05-07 11:50:00,85.69,85.7,85.64,85.67,24100.0,58.7166,58.7234,58.6823,58.7029,24100.0
2014-05-07 12:00:00,85.7,85.71,85.68,85.71,5000.0,58.7234,58.7303,58.7097,58.7303,5000.0
2014-05-07 12:10:00,85.71,85.74,85.68,85.72,2900.0,58.7303,58.7508,58.7097,58.7371,2900.0
2014-05-07 12:20:00,85.73,85.74,85.72,85.73,5000.0,58.744,58.7508,58.7371,58.744,5000.0
2014-05-07 12:30:00,85.73,85.74,85.72,85.72,19100.0,58.744,58.7508,58.7371,58.7371,19100.0
2014-05-07 12:40:00,85.74,85.74,85.72,85.72,900.0,58.7508,58.7508,58.7371,58.7371,900.0
2014-05-07 12:50:00,85.74,85.74,85.73,85.74,2000.0,58.7508,58.7508,58.744,58.7508,2000.0
2014-05-07 13:00:00,85.79,85.79,85.69,85.69,1600.0,58.7851,58.7851,58.7166,58.7166,1600.0
2014-05-07 13:10:00,85.7,85.79,85.7,85.79,700.0,58.7234,58.7851,58.7234,58.7851,700.0
2014-05-07 13:20:00,85.72,85.76,85.71,85.76,3100.0,58.7371,58.7645,58.7303,58.7645,3100.0
2014-05-07 13:30:00,85.76,85.78,85.76,85.78,600.0,58.7645,58.7782,58.7645,58.7782,600.0
2014-05-07 13:40:00,85.76,85.77,85.74,85.74,1600.0,58.7645,58.7714,58.7508,58.7508,1600.0
2014-05-07 13:50:00,85.74,85.79,85.74,85.74,1700.0,58.7508,58.7851,58.7508,58.7508,1700.0
2014-05-07 14:00:00,85.79,85.79,85.74,85.77,2800.0,58.7851,58.7851,58.7508,58.7714,2800.0
2014-05-07 14:10:00,85.77,85.77,85.74,85.74,3800.0,58.7714,58.7714,58.7508,58.7508,3800.0
2014-05-07 14:20:00,85.77,85.77,85.74,85.77,3500.0,58.7714,58.7714,58.7508,58.7714,3500.0
2014-05-07 14:30:00,85.74,85.76,85.74,85.75,3100.0,58.7508,58.7645,58.7508,58.7577,3100.0
2014-05-07 14:40:00,85.74,85.77,85.72,85.73,5400.0,58.7508,58.7714,58.7371,58.744,5400.0
2014-05-07 14:50:00,85.74,85.74,85.69,85.72,4400.0,58.7508,58.7508,58.7166,58.7371,4400.0
2014-05-07 15:00:00,85.75,85.75,85.69,85.69,600.0,58.7577,58.7577,58.7166,58.7166,600.0
2014-05-07 15:10:00,85.7,85.72,85.68,85.69,800.0,58.7234,58.7371,58.7097,58.7166,800.0
2014-05-07 15:20:00,85.72,85.75,85.72,85.75,5900.0,58.7371,58.7577,58.7371,58.7577,5900.0
2014-05-07 15:30:00,85.75,85.76,85.72,85.76,64700.0,58.7577,58.7645,58.7371,58.7645,64700.0
2014-05-07 15:40:00,85.76,85.76,85.75,85.75,9000.0,58.7645,58.7645,58.7577,58.7577,9000.0
2014-05-07 15:50:00,85.76,85.78,85.75,85.78,17300.0,58.7645,58.7782,58.7577,58.7782,17300.0
2014-05-08 09:30:00,85.82,85.82,85.78,85.78,5700.0,58.8056,58.8056,58.7782,58.7782,5700.0
2014-05-08 09:40:00,85.77,85.79,85.75,85.76,9200.0,58.7714,58.7851,58.7577,58.7645,9200.0
2014-05-08 09:50:00,85.76,85.77,85.7,85.77,2700.0,58.7645,58.7714,58.7234,58.7714,2700.0
2014-05-08 10:00:00,85.77,85.77,85.71,85.71,3600.0,58.7714,58.7714,58.7303,58.7303,3600.0
2014-05-08 10:10:00,85.73,85.79,85.73,85.79,1800.0,58.744,58.7851,58.744,58.7851,1800.0
2014-05-08 10:20:00,85.78,85.79,85.75,85.76,7100.0,58.7782,58.7851,58.7577,58.7645,7100.0
2014-05-08 10:30:00,85.78,85.81,85.77,85.81,4400.0,58.7782,58.7988,58.7714,58.7988,4400.0
2014-05-08 10:40:00,85.77,85.88,85.77,85.88,1000.0,58.7714,58.8467,58.7714,58.8467,1000.0
2014-05-08 10:50:00,85.82,85.88,85.82,85.86,11000.0,58.8056,58.8467,58.8056,58.833,11000.0
2014-05-08 11:00:00,85.87,85.87,85.86,85.87,500.0,58.8399,58.8399,58.833,58.8399,500.0
2014-05-08 11:10:00,85.83,85.87,85.83,85.87,2300.0,58.8125,58.8399,58.8125,58.8399,2300.0
2014-05-08 11:20:00,85.9,85.9,85.86,85.9,600.0,58.8605,58.8605,58.833,58.8605,600.0
2014-05-08 11:30:00,85.9,85.92,85.88,85.92,2800.0,58.8605,58.8742,58.8467,58.8742,2800.0
2014-05-08 11:40:00,85.87,85.92,85.86,85.92,10700.0,58.8399,58.8742,58.833,58.8742,10700.0
2014-05-08 11:50:00,85.92,85.92,85.89,85.89,1600.0,58.8742,58.8742,58.8536,58.8536,1600.0
2014-05-08 12:00:00,85.88,85.89,85.88,85.89,1800.0,58.8467,58.8536,58.8467,58.8536,1800.0
2014-05-08 12:10:00,85.89,85.92,85.88,85.88,5500.0,58.8536,58.8742,58.8467,58.8467,5500.0
2014-05-08 12:20:00,85.88,85.92,85.88,85.89,4600.0,58.8467,58.8742,58.8467,58.8536,4600.0
2014-05-08 12:30:00,85.92,85.93,85.9,85.92,2400.0,58.8742,58.881,58.8605,58.8742,2400.0
2014-05-08 12:40:00,85.93,85.93,85.92,85.93,1000.0,58.881,58.881,58.8742,58.881,1000.0
2014-05-08 12:50:00,85.9,85.92,85.89,85.89,11200.0,58.8605,58.8742,58.8536,58.8536,11200.0
2014-05-08 13:00:00,85.86,85.87,85.74,85.74,2400.0,58.833,58.8399,58.7508,58.7508,2400.0
2014-05-08 13:10:00,85.78,85.88,85.71,85.82,3200.0,58.7782,58.8467,58.7303,58.8056,3200.0
2014-05-08 13:20:00,85.83,85.83,85.77,85.81,1700.0,58.8125,58.8125,58.7714,58.7988,1700.0
2014-05-08 13:30:00,85.8,85.8,85.8,85.8,900.0,58.7919,58.7919,58.7919,58.7919,900.0
2014-05-08 13:40:00,85.83,85.84,85.83,85.83,7600.0,58.8125,58.8193,58.8125,58.8125,7600.0
2014-05-08 13:50:00,85.84,85.85,85.8,85.85,2700.0,58.8193,58.8262,58.7919,58.8262,2700.0
2014-05-08 14:00:00,85.84,85.84,85.84,85.84,500.0,58.8193,58.8193,58.8193,58.8193,500.0
2014-05-08 14:10:00,85.83,85.85,85.8,85.84,1100.0,58.8125,58.8262,58.7919,58.8193,1100.0
2014-05-08 14:20:00,85.82,85.85,85.82,85.85,1100.0,58.8056,58.8262,58.8056,58.8262,1100.0
2014-05-08 14:30:00,85.81,85.88,85.81,85.87,17100.0,58.7988,58.8467,58.7988,58.8399,17100.0
2014-05-08 14:40:00,85.87,85.87,85.85,85.87,1000.0,58.8399,58.8399,58.8262,58.8399,1000.0
2014-05-08 14:50:00,85.88,85.89,85.85,85.85,6700.0,58.8467,58.8536,58.8262,58.8262,6700.0
2014-05-08 15:00:00,85.86,85.86,85.81,85.81,2000.0,58.833,58.833,58.7988,58.7988,2000.0
2014-05-08 15:10:00,85.83,85.86,85.8,85.8,3100.0,58.8125,58.833,58.7919,58.7919,3100.0
2014-05-08 15:20:00,85.83,85.83,85.8,85.83,2300.0,58.8125,58.8125,58.7919,58.8125,2300.0
2014-05-08 15:30:00,85.83,85.83,85.8,85.82,3900.0,58.8125,58.8125,58.7919,58.8056,3900.0
2014-05-08 15:40:00,85.82,85.83,85.8,85.83,7600.0,58.8056,58.8125,58.7919,58.8125,7600.0
2014-05-08 15:50:00,85.83,85.85,85.8,85.8,13600.0,58.8125,58.8262,58.7919,58.7919,13600.0
2014-05-09 09:30:00,85.9,85.9,85.8,85.86,11200.0,58.8605,58.8605,58.7919,58.833,11200.0
2014-05-09 09:40:00,85.82,85.84,85.8,85.83,1700.0,58.8056,58.8193,58.7919,58.8125,1700.0
2014-05-09 09:50:00,85.83,85.83,85.8,85.83,3000.0,58.8125,58.8125,58.7919,58.8125,3000.0
2014-05-09 10:00:00,85.83,85.83,85.8,85.83,2500.0,58.8125,58.8125,58.7919,58.8125,2500.0
2014-05-09 10:10:00,85.8,85.83,85.8,85.8,1700.0,58.7919,58.8125,58.7919,58.7919,1700.0
2014-05-09 10:20:00,85.81,85.83,85.8,85.83,2400.0,58.7988,58.8125,58.7919,58.8125,2400.0
2014-05-09 10:30:00,85.82,85.83,85.8,85.83,2800.0,58.8056,58.8125,58.7919,58.8125,2800.0
2014-05-09 10:40:00,85.8,85.81,85.8,85.81,1800.0,58.7919,58.7988,58.7919,58.7988,1800.0
2014-05-09 10:50:00,85.83,85.83,85.81,85.81,1600.0,58.8125,58.8125,58.7988,58.7988,1600.0
2014-05-09 11:00:00,85.83,85.85,85.83,85.84,7400.0,58.8125,58.8262,58.8125,58.8193,7400.0
2014-05-09 11:10:00,85.84,85.85,85.83,85.83,1500.0,58.8193,58.8262,58.8125,58.8125,1500.0
2014-05-09 11:20:00,85.85,85.85,85.81,85.81,9500.0,58.8262,58.8262,58.7988,58.7988,9500.0
2014-05-09 11:30:00,85.81,85.82,85.76,85.77,7200.0,58.7988,58.8056,58.7645,58.7714,7200.0
2014-05-09 11:40:00,85.77,85.82,85.77,85.81,1400.0,58.7714,58.8056,58.7714,58.7988,1400.0
2014-05-09 11:50:00,85.82,85.82,85.79,85.81,2600.0,58.8056,58.8056,58.7851,58.7988,2600.0
2014-05-09 12:00:00,85.81,85.81,85.77,85.78,2300.0,58.7988,58.7988,58.7714,58.7782,2300.0
2014-05-09 12:10:00,85.82,85.82,85.8,85.8,2800.0,58.8056,58.8056,58.7919,58.7919,2800.0
2014-05-09 12:20:00,85.8,85.82,85.8,85.81,3300.0,58.7919,58.8056,58.7919,58.7988,3300.0
2014-05-09 12:30:00,85.82,85.82,85.78,85.78,1600.0,58.8056,58.8056,58.7782,58.7782,1600.0
2014-05-09 12:40:00,85.78,85.82,85.78,85.81,1300.0,58.7782,58.8056,58.7782,58.7988,1300.0
2014-05-09 12:50:00,85.78,85.82,85.78,85.81,1000.0,58.7782,58.8056,58.7782,58.7988,1000.0
2014-05-09 13:00:00,85.81,85.82,85.81,85.82,2000.0,58.7988,58.8056,58.7988,58.8056,2000.0
2014-05-09 13:10:00,85.81,85.81,85.78,85.79,18000.0,58.7988,58.7988,58.7782,58.7851,18000.0
2014-05-09 13:20:00,85.8,85.8,85.77,85.78,14800.0,58.7919,58.7919,58.7714,58.7782,14800.0
2014-05-09 13:30:00,85.78,85.79,85.75,85.77,6500.0,58.7782,58.7851,58.7577,58.7714,6500.0
2014-05-09 13:40:00,85.77,85.79,85.75,85.79,2000.0,58.7714,58.7851,58.7577,58.7851,2000.0
2014-05-09 13:50:00,85.77,85.79,85.76,85.77,3900.0,58.7714,58.7851,58.7645,58.7714,3900.0
2014-05-09 14:00:00,85.76,85.8,85.76,85.8,20200.0,58.7645,58.7919,58.7645,58.7919,20200.0
2014-05-09 14:10:00,85.78,85.8,85.77,85.8,10500.0,58.7782,58.7919,58.7714,58.7919,10500.0
2014-05-09 14:20:00,85.79,85.86,85.79,85.82,11000.0,58.7851,58.833,58.7851,58.8056,11000.0
2014-05-09 14:30:00,85.82,85.86,85.82,85.84,2400.0,58.8056,58.833,58.8056,58.8193,2400.0
2014-05-09 14:40:00,85.83,85.86,85.82,85.83,2200.0,58.8125,58.833,58.8056,58.8125,2200.0
2014-05-09 14:50:00,85.83,85.85,85.77,85.78,38400.0,58.8125,58.8262,58.7714,58.7782,38400.0
2014-05-09 15:00:00,85.82,85.82,85.79,85.79,2200.0,58.8056,58.8056,58.7851,58.7851,2200.0
2014-05-09 15:10:00,85.78,85.82,85.78,85.79,9800.0,58.7782,58.8056,58.7782,58.7851,9800.0
2014-05-09 15:20:00,85.79,85.81,85.75,85.76,15200.0,58.7851,58.7988,58.7577,58.7645,15200.0
2014-05-09 15:30:00,85.76,85.76,85.75,85.75,3800.0,58.7645,58.7645,58.7577,58.7577,3800.0
2014-05-09 15:40:00,85.75,85.81,85.75,85.76,7300.0,58.7577,58.7988,58.7577,58.7645,7300.0
2014-05-09 15:50:00,85.76,85.81,85.75,85.75,11200.0,58.7645,58.7988,58.7577,58.7577,11200.0
2014-05-12 09:30:00,85.77,85.77,85.67,85.68,17400.0,58.7714,58.7714,58.7029,58.7097,17400.0
2014-05-12 09:40:00,85.67,85.68,85.65,85.68,3900.0,58.7029,58.7097,58.6891,58.7097,3900.0
2014-05-12 09:50:00,85.68,85.68,85.67,85.68,5000.0,58.7097,58.7097,58.7029,58.7097,5000.0
2014-05-12 10:00:00,85.68,85.68,85.67,85.67,5800.0,58.7097,58.7097,58.7029,58.7029,5800.0
2014-05-12 10:10:00,85.67,85.68,85.67,85.67,6400.0,58.7029,58.7097,58.7029,58.7029,6400.0
2014-05-12 10:20:00,85.66,85.66,85.62,85.62,5900.0,58.696,58.696,58.6686,58.6686,5900.0
2014-05-12 10:30:00,85.63,85.63,85.62,85.63,6300.0,58.6754,58.6754,58.6686,58.6754,6300.0
2014-05-12 10:40:00,85.64,85.64,85.63,85.63,3100.0,58.6823,58.6823,58.6754,58.6754,3100.0
2014-05-12 10:50:00,85.64,85.64,85.63,85.63,800.0,58.6823,58.6823,58.6754,58.6754,800.0
2014-05-12 11:00:00,85.63,85.63,85.61,85.63,800.0,58.6754,58.6754,58.6617,58.6754,800.0
2014-05-12 11:10:00,85.63,85.66,85.62,85.66,12100.0,58.6754,58.696,58.6686,58.696,12100.0
2014-05-12 11:20:00,85.66,85.7,85.65,85.68,18200.0,58.696,58.7234,58.6891,58.7097,18200.0
2014-05-12 11:30:00,85.68,85.68,85.65,85.68,1800.0,58.7097,58.7097,58.6891,58.7097,1800.0
2014-05-12 11:40:00,85.66,85.7,85.66,85.7,2400.0,58.696,58.7234,58.696,58.7234,2400.0
2014-05-12 11:50:00,85.69,85.7,85.66,85.66,7500.0,58.7166,58.7234,58.696,58.696,7500.0
2014-05-12 12:00:00,85.65,85.66,85.65,85.66,600.0,58.6891,58.696,58.6891,58.696,600.0
2014-05-12 12:10:00,85.66,85.66,85.66,85.66,700.0,58.696,58.696,58.696,58.696,700.0
2014-05-12 12:20:00,85.66,85.66,85.65,85.66,1200.0,58.696,58.696,58.6891,58.696,1200.0
2014-05-12 12:30:00,85.66,85.66,85.65,85.65,1400.0,58.696,58.696,58.6891,58.6891,1400.0
2014-05-12 12:40:00,85.66,85.66,85.65,85.66,2400.0,58.696,58.696,58.6891,58.696,2400.0
2014-05-12 12:50:00,85.67,85.67,85.65,85.65,600.0,58.7029,58.7029,58.6891,58.6891,600.0
2014-05-12 13:00:00,85.66,85.66,85.66,85.66,600.0,58.696,58.696,58.696,58.696,600.0
2014-05-12 13:10:00,85.66,85.67,85.65,85.65,4100.0,58.696,58.7029,58.6891,58.6891,4100.0
2014-05-12 13:20:00,85.66,85.66,85.66,85.66,2300.0,58.696,58.696,58.696,58.696,2300.0
2014-05-12 13:30:00,85.66,85.67,85.66,85.66,1100.0,58.696,58.7029,58.696,58.696,1100.0
2014-05-12 13:40:00,85.66,85.66,85.64,85.66,5800.0,58.696,58.696,58.6823,58.696,5800.0
2014-05-12 13:50:00,85.64,85.65,85.64,85.64,3100.0,58.6823,58.6891,58.6823,58.6823,3100.0
2014-05-12 14:00:00,85.64,85.65,85.61,85.61,3200.0,58.6823,58.6891,58.6617,58.6617,3200.0
2014-05-12 14:10:00,85.63,85.65,85.63,85.65,1900.0,58.6754,58.6891,58.6754,58.6891,1900.0
2014-05-12 14:20:00,85.64,85.64,85.62,85.63,1200.0,58.6823,58.6823,58.6686,58.6754,1200.0
2014-05-12 14:30:00,85.64,85.64,85.63,85.64,2500.0,58.6823,58.6823,58.6754,58.6823,2500.0
2014-05-12 14:40:00,85.62,85.64,85.62,85.62,4600.0,58.6686,58.6823,58.6686,58.6686,4600.0
2014-05-12 14:50:00,85.63,85.64,85.62,85.63,1800.0,58.6754,58.6823,58.6686,58.6754,1800.0
2014-05-12 15:00:00,85.63,85.64,85.62,85.64,5300.0,58.6754,58.6823,58.6686,58.6823,5300.0
2014-05-12 15:10:00,85.62,85.66,85.62,85.62,3600.0,58.6686,58.696,58.6686,58.6686,3600.0
2014-05-12 15:20:00,85.62,85.66,85.61,85.62,9200.0,58.6686,58.696,58.6617,58.6686,9200.0
2014-05-12 15:30:00,85.61,85.65,85.61,85.65,9900.0,58.6617,58.6891,58.6617,58.6891,9900.0
2014-05-12 15:40:00,85.65,85.65,85.61,85.65,10200.0,58.6891,58.6891,58.6617,58.6891,10200.0
2014-05-12 15:50:00,85.65,85.66,85.62,85.65,10900.0,58.6891,58.696,58.6686,58.6891,10900.0
2014-05-13 09:30:00,85.8,85.84,85.67,85.83,6900.0,58.7919,58.8193,58.7029,58.8125,6900.0
2014-05-13 09:40:00,85.83,85.83,85.78,85.83,4800.0,58.8125,58.8125,58.7782,58.8125,4800.0
2014-05-13 09:50:00,85.8,85.85,85.8,85.83,3700.0,58.7919,58.8262,58.7919,58.8125,3700.0
2014-05-13 10:00:00,85.83,85.83,85.81,85.81,6200.0,58.8125,58.8125,58.7988,58.7988,6200.0
2014-05-13 10:10:00,85.83,85.83,85.81,85.81,1100.0,58.8125,58.8125,58.7988,58.7988,1100.0
2014-05-13 10:20:00,85.81,85.82,85.78,85.78,500.0,58.7988,58.8056,58.7782,58.7782,500.0
2014-05-13 10:30:00,85.81,85.81,85.79,85.8,2300.0,58.7988,58.7988,58.7851,58.7919,2300.0
2014-05-13 10:40:00,85.79,85.81,85.79,85.8,4200.0,58.7851,58.7988,58.7851,58.7919,4200.0
2014-05-13 10:50:00,85.81,85.82,85.81,85.81,1200.0,58.7988,58.8056,58.7988,58.7988,1200.0
2014-05-13 11:00:00,85.8,85.85,85.8,85.83,5200.0,58.7919,58.8262,58.7919,58.8125,5200.0
2014-05-13 11:10:00,85.85,85.86,85.83,85.83,1200.0,58.8262,58.833,58.8125,58.8125,1200.0
2014-05-13 11:20:00,85.84,85.85,85.81,85.81,19200.0,58.8193,58.8262,58.7988,58.7988,19200.0
2014-05-13 11:30:00,85.81,85.84,85.8,85.83,8000.0,58.7988,58.8193,58.7919,58.8125,8000.0
2014-05-13 11:40:00,85.83,85.84,85.82,85.82,1400.0,58.8125,58.8193,58.8056,58.8056,1400.0
2014-05-13 11:50:00,85.83,85.84,85.82,85.82,6900.0,58.8125,58.8193,58.8056,58.8056,6900.0
2014-05-13 12:00:00,85.82,85.83,85.82,85.83,1500.0,58.8056,58.8125,58.8056,58.8125,1500.0
2014-05-13 12:10:00,85.83,85.85,85.83,85.85,1300.0,58.8125,58.8262,58.8125,58.8262,1300.0
2014-05-13 12:20:00,85.85,85.86,85.84,85.85,4700.0,58.8262,58.833,58.8193,58.8262,4700.0
2014-05-13 12:30:00,85.85,85.85,85.85,85.85,13400.0,58.8262,58.8262,58.8262,58.8262,13400.0
2014-05-13 12:40:00,85.82,85.85,85.82,85.84,1900.0,58.8056,58.8262,58.8056,58.8193,1900.0
2014-05-13 12:50:00,85.84,85.86,85.83,85.83,2100.0,58.8193,58.833,58.8125,58.8125,2100.0
2014-05-13 13:00:00,85.86,85.86,85.83,85.85,500.0,58.833,58.833,58.8125,58.8262,500.0
2014-05-13 13:10:00,85.85,85.88,85.83,85.86,1600.0,58.8262,58.8467,58.8125,58.833,1600.0
2014-05-13 13:20:00,85.86,85.86,85.84,85.86,700.0,58.833,58.833,58.8193,58.833,700.0
2014-05-13 13:30:00,85.86,85.86,85.86,85.86,800.0,58.833,58.833,58.833,58.833,800.0
2014-05-13 13:40:00,85.86,85.86,85.85,85.86,4000.0,58.833,58.833,58.8262,58.833,4000.0
2014-05-13 13:50:00,85.86,85.88,85.86,85.88,4800.0,58.833,58.8467,58.833,58.8467,4800.0
2014-05-13 14:00:00,85.87,85.88,85.85,85.88,2300.0,58.8399,58.8467,58.8262,58.8467,2300.0
2014-05-13 14:10:00,85.88,85.88,85.88,85.88,0.0,58.8467,58.8467,58.8467,58.8467,0.0
2014-05-13 14:20:00,85.84,85.87,85.84,85.87,1900.0,58.8193,58.8399,58.8193,58.8399,1900.0
2014-05-13 14:30:00,85.87,85.87,85.84,85.86,2400.0,58.8399,58.8399,58.8193,58.833,2400.0
2014-05-13 14:40:00,85.87,85.87,85.86,85.87,5400.0,58.8399,58.8399,58.833,58.8399,5400.0
2014-05-13 14:50:00,85.86,85.87,85.86,85.86,7600.0,58.833,58.8399,58.833,58.833,7600.0
2014-05-13 15:00:00,85.86,85.88,85.86,85.86,10000.0,58.833,58.8467,58.833,58.833,10000.0
2014-05-13 15:10:00,85.87,85.88,85.87,85.88,11500.0,58.8399,58.8467,58.8399,58.8467,11500.0
2014-05-13 15:20:00,85.87,85.89,85.87,85.87,2900.0,58.8399,58.8536,58.8399,58.8399,2900.0
2014-05-13 15:30:00,85.88,85.89,85.87,85.88,8900.0,58.8467,58.8536,58.8399,58.8467,8900.0
2014-05-13 15:40:00,85.88,85.88,85.87,85.88,2000.0,58.8467,58.8467,58.8399,58.8467,2000.0
2014-05-13 15:50:00,85.88,85.9,85.87,85.89,11600.0,58.8467,58.8605,58.8399,58.8536,11600.0
2014-05-14 09:30:00,86.0,86.0,85.95,86.0,6900.0,58.929,58.929,58.8947,58.929,6900.0
2014-05-14 09:40:00,86.05,86.12,86.01,86.12,1700.0,58.9632,59.0112,58.9358,59.0112,1700.0
2014-05-14 09:50:00,86.13,86.15,86.09,86.11,4600.0,59.0181,59.0318,58.9906,59.0043,4600.0
2014-05-14 10:00:00,86.15,86.15,86.1,86.1,3000.0,59.0318,59.0318,58.9975,58.9975,3000.0
2014-05-14 10:10:00,86.14,86.14,86.08,86.08,1500.0,59.0249,59.0249,58.9838,58.9838,1500.0
2014-05-14 10:20:00,86.16,86.18,86.1,86.18,2400.0,59.0386,59.0523,58.9975,59.0523,2400.0
2014-05-14 10:30:00,86.13,86.15,86.12,86.15,2000.0,59.0181,59.0318,59.0112,59.0318,2000.0
2014-05-14 10:40:00,86.15,86.19,86.15,86.16,7400.0,59.0318,59.0592,59.0318,59.0386,7400.0
2014-05-14 10:50:00,86.18,86.18,86.15,86.16,1600.0,59.0523,59.0523,59.0318,59.0386,1600.0
2014-05-14 11:00:00,86.15,86.17,86.14,86.16,5300.0,59.0318,59.0455,59.0249,59.0386,5300.0
2014-05-14 11:10:00,86.17,86.18,86.15,86.18,1400.0,59.0455,59.0523,59.0318,59.0523,1400.0
2014-05-14 11:20:00,86.17,86.18,86.14,86.18,2400.0,59.0455,59.0523,59.0249,59.0523,2400.0
2014-05-14 11:30:00,86.19,86.22,86.19,86.22,2000.0,59.0592,59.0797,59.0592,59.0797,2000.0
2014-05-14 11:40:00,86.21,86.24,86.21,86.24,900.0,59.0729,59.0934,59.0729,59.0934,900.0
2014-05-14 11:50:00,86.23,86.23,86.22,86.23,3900.0,59.0866,59.0866,59.0797,59.0866,3900.0
2014-05-14 12:00:00,86.25,86.26,86.24,86.24,3900.0,59.1003,59.1071,59.0934,59.0934,3900.0
2014-05-14 12:10:00,86.24,86.24,86.21,86.22,4700.0,59.0934,59.0934,59.0729,59.0797,4700.0
2014-05-14 12:20:00,86.29,86.32,86.26,86.3,3900.0,59.1277,59.1482,59.1071,59.1345,3900.0
2014-05-14 12:30:00,86.3,86.31,86.3,86.3,3100.0,59.1345,59.1414,59.1345,59.1345,3100.0
2014-05-14 12:40:00,86.26,86.26,86.24,86.24,1100.0,59.1071,59.1071,59.0934,59.0934,1100.0
2014-05-14 12:50:00,86.25,86.28,86.24,86.28,2900.0,59.1003,59.1208,59.0934,59.1208,2900.0
2014-05-14 13:00:00,86.27,86.27,86.24,86.24,7900.0,59.114,59.114,59.0934,59.0934,7900.0
2014-05-14 13:10:00,86.24,86.24,86.22,86.23,2100.0,59.0934,59.0934,59.0797,59.0866,2100.0
2014-05-14 13:20:00,86.21,86.21,86.2,86.21,5400.0,59.0729,59.0729,59.066,59.0729,5400.0
2014-05-14 13:30:00,86.2,86.22,86.18,86.22,9000.0,59.066,59.0797,59.0523,59.0797,9000.0
2014-05-14 13:40:00,86.23,86.23,86.17,86.18,5400.0,59.0866,59.0866,59.0455,59.0523,5400.0
2014-05-14 13:50:00,86.17,86.2,86.17,86.2,10100.0,59.0455,59.066,59.0455,59.066,10100.0
2014-05-14 14:00:00,86.17,86.23,86.17,86.23,28000.0,59.0455,59.0866,59.0455,59.0866,28000.0
2014-05-14 14:10:00,86.22,86.23,86.21,86.23,800.0,59.0797,59.0866,59.0729,59.0866,800.0
2014-05-14 14:20:00,86.22,86.22,86.19,86.19,23500.0,59.0797,59.0797,59.0592,59.0592,23500.0
2014-05-14 14:30:00,86.2,86.22,86.2,86.21,5900.0,59.066,59.0797,59.066,59.0729,5900.0
2014-05-14 14:40:00,86.22,86.23,86.22,86.22,2400.0,59.0797,59.0866,59.0797,59.0797,2400.0
2014-05-14 14:50:00,86.21,86.26,86.21,86.21,5100.0,59.0729,59.1071,59.0729,59.0729,5100.0
2014-05-14 15:00:00,86.21,86.27,86.21,86.27,3700.0,59.0729,59.114,59.0729,59.114,3700.0
2014-05-14 15:10:00,86.26,86.26,86.25,86.26,1300.0,59.1071,59.1071,59.1003,59.1071,1300.0
2014-05-14 15:20:00,86.24,86.25,86.21,86.21,1500.0,59.0934,59.1003,59.0729,59.0729,1500.0
2014-05-14 15:30:00,86.23,86.25,86.22,86.23,1400.0,59.0866,59.1003,59.0797,59.0866,1400.0
2014-05-14 15:40:00,86.24,86.24,86.22,86.23,2900.0,59.0934,59.0934,59.0797,59.0866,2900.0
2014-05-14 15:50:00,86.23,86.23,86.21,86.22,10600.0,59.0866,59.0866,59.0729,59.0797,10600.0
2014-05-15 09:30:00,86.35,86.35,86.29,86.32,30600.0,59.1688,59.1688,59.1277,59.1482,30600.0
2014-05-15 09:40:00,86.33,86.33,86.26,86.31,8400.0,59.1551,59.1551,59.1071,59.1414,8400.0
2014-05-15 09:50:00,86.34,86.41,86.34,86.36,3200.0,59.1619,59.2099,59.1619,59.1757,3200.0
2014-05-15 10:00:00,86.36,86.45,86.36,86.45,2700.0,59.1757,59.2373,59.1757,59.2373,2700.0
2014-05-15 10:10:00,86.41,86.5,86.41,86.45,31100.0,59.2099,59.2716,59.2099,59.2373,31100.0
2014-05-15 10:20:00,86.43,86.45,86.4,86.44,7500.0,59.2236,59.2373,59.2031,59.2305,7500.0
2014-05-15 10:30:00,86.42,86.43,86.42,86.43,400.0,59.2168,59.2236,59.2168,59.2236,400.0
2014-05-15 10:40:00,86.46,86.48,86.45,86.47,5000.0,59.2442,59.2579,59.2373,59.251,5000.0
2014-05-15 10:50:00,86.5,86.5,86.45,86.47,900.0,59.2716,59.2716,59.2373,59.251,900.0
2014-05-15 11:00:00,86.49,86.52,86.45,86.47,8900.0,59.2647,59.2853,59.2373,59.251,8900.0
2014-05-15 11:10:00,86.47,86.49,86.46,86.47,5100.0,59.251,59.2647,59.2442,59.251,5100.0
2014-05-15 11:20:00,86.47,86.47,86.45,86.46,4200.0,59.251,59.251,59.2373,59.2442,4200.0
2014-05-15 11:30:00,86.48,86.49,86.46,86.46,3200.0,59.2579,59.2647,59.2442,59.2442,3200.0
2014-05-15 11:40:00,86.46,86.49,86.46,86.46,2100.0,59.2442,59.2647,59.2442,59.2442,2100.0
2014-05-15 11:50:00,86.46,86.47,86.46,86.46,1300.0,59.2442,59.251,59.2442,59.2442,1300.0
2014-05-15 12:00:00,86.46,86.46,86.42,86.43,1800.0,59.2442,59.2442,59.2168,59.2236,1800.0
2014-05-15 12:10:00,86.42,86.42,86.4,86.41,2800.0,59.2168,59.2168,59.2031,59.2099,2800.0
2014-05-15 12:20:00,86.4,86.41,86.38,86.41,7300.0,59.2031,59.2099,59.1894,59.2099,7300.0
2014-05-15 12:30:00,86.4,86.42,86.39,86.39,1500.0,59.2031,59.2168,59.1962,59.1962,1500.0
2014-05-15 12:40:00,86.42,86.42,86.41,86.42,1100.0,59.2168,59.2168,59.2099,59.2168,1100.0
2014-05-15 12:50:00,86.41,86.41,86.38,86.38,4000.0,59.2099,59.2099,59.1894,59.1894,4000.0
2014-05-15 13:00:00,86.38,86.4,86.38,86.4,1400.0,59.1894,59.2031,59.1894,59.2031,1400.0
2014-05-15 13:10:00,86.42,86.42,86.41,86.41,2200.0,59.2168,59.2168,59.2099,59.2099,2200.0
2014-05-15 13:20:00,86.4,86.42,86.38,86.4,1700.0,59.2031,59.2168,59.1894,59.2031,1700.0
2014-05-15 13:30:00,86.4,86.41,86.4,86.41,700.0,59.2031,59.2099,59.2031,59.2099,700.0
2014-05-15 13:40:00,86.42,86.42,86.4,86.41,1400.0,59.2168,59.2168,59.2031,59.2099,1400.0
2014-05-15 13:50:00,86.41,86.42,86.41,86.42,4000.0,59.2099,59.2168,59.2099,59.2168,4000.0
2014-05-15 14:00:00,86.42,86.42,86.39,86.4,2300.0,59.2168,59.2168,59.1962,59.2031,2300.0
2014-05-15 14:10:00,86.39,86.41,86.39,86.41,2800.0,59.1962,59.2099,59.1962,59.2099,2800.0
2014-05-15 14:20:00,86.39,86.4,86.35,86.35,7200.0,59.1962,59.2031,59.1688,59.1688,7200.0
2014-05-15 14:30:00,86.36,86.39,86.36,86.37,3300.0,59.1757,59.1962,59.1757,59.1825,3300.0
2014-05-15 14:40:00,86.38,86.39,86.35,86.35,6600.0,59.1894,59.1962,59.1688,59.1688,6600.0
2014-05-15 14:50:00,86.36,86.38,86.36,86.37,2400.0,59.1757,59.1894,59.1757,59.1825,2400.0
2014-05-15 15:00:00,86.38,86.41,86.36,86.38,20200.0,59.1894,59.2099,59.1757,59.1894,20200.0
2014-05-15 15:10:00,86.39,86.4,86.37,86.38,3100.0,59.1962,59.2031,59.1825,59.1894,3100.0
2014-05-15 15:20:00,86.38,86.39,86.37,86.38,1100.0,59.1894,59.1962,59.1825,59.1894,1100.0
2014-05-15 15:30:00,86.38,86.38,86.36,86.36,4100.0,59.1894,59.1894,59.1757,59.1757,4100.0
2014-05-15 15:40:00,86.36,86.37,86.36,86.36,3300.0,59.1757,59.1825,59.1757,59.1757,3300.0
2014-05-15 15:50:00,86.37,86.38,86.37,86.37,2200.0,59.1825,59.1894,59.1825,59.1825,2200.0
2014-05-16 09:30:00,86.37,86.39,86.29,86.29,5300.0,59.1825,59.1962,59.1277,59.1277,5300.0
2014-05-16 09:40:00,86.29,86.32,86.29,86.31,2200.0,59.1277,59.1482,59.1277,59.1414,2200.0
2014-05-16 09:50:00,86.29,86.34,86.29,86.34,1900.0,59.1277,59.1619,59.1277,59.1619,1900.0
2014-05-16 10:00:00,86.29,86.29,86.26,86.28,5400.0,59.1277,59.1277,59.1071,59.1208,5400.0
2014-05-16 10:10:00,86.29,86.31,86.29,86.3,4500.0,59.1277,59.1414,59.1277,59.1345,4500.0
2014-05-16 10:20:00,86.26,86.31,86.26,86.3,1300.0,59.1071,59.1414,59.1071,59.1345,1300.0
2014-05-16 10:30:00,86.26,86.32,86.22,86.31,10500.0,59.1071,59.1482,59.0797,59.1414,10500.0
2014-05-16 10:40:00,86.33,86.34,86.32,86.32,3700.0,59.1551,59.1619,59.1482,59.1482,3700.0
2014-05-16 10:50:00,86.33,86.34,86.31,86.34,500.0,59.1551,59.1619,59.1414,59.1619,500.0
2014-05-16 11:00:00,86.3,86.36,86.3,86.31,6300.0,59.1345,59.1757,59.1345,59.1414,6300.0
2014-05-16 11:10:00,86.34,86.34,86.32,86.33,1300.0,59.1619,59.1619,59.1482,59.1551,1300.0
2014-05-16 11:20:00,86.32,86.34,86.32,86.32,1300.0,59.1482,59.1619,59.1482,59.1482,1300.0
2014-05-16 11:30:00,86.33,86.35,86.32,86.32,1500.0,59.1551,59.1688,59.1482,59.1482,1500.0
2014-05-16 11:40:00,86.32,86.33,86.31,86.31,1600.0,59.1482,59.1551,59.1414,59.1414,1600.0
2014-05-16 11:50:00,86.33,86.34,86.33,86.34,900.0,59.1551,59.1619,59.1551,59.1619,900.0
2014-05-16 12:00:00,86.37,86.37,86.33,86.34,500.0,59.1825,59.1825,59.1551,59.1619,500.0
2014-05-16 12:10:00,86.33,86.36,86.33,86.36,900.0,59.1551,59.1757,59.1551,59.1757,900.0
2014-05-16 12:20:00,86.34,86.38,86.34,86.38,3600.0,59.1619,59.1894,59.1619,59.1894,3600.0
2014-05-16 12:30:00,86.37,86.39,86.37,86.38,7400.0,59.1825,59.1962,59.1825,59.1894,7400.0
2014-05-16 12:40:00,86.38,86.4,86.38,86.39,700.0,59.1894,59.2031,59.1894,59.1962,700.0
2014-05-16 12:50:00,86.39,86.39,86.38,86.38,2300.0,59.1962,59.1962,59.1894,59.1894,2300.0
2014-05-16 13:00:00,86.39,86.39,86.38,86.38,6600.0,59.1962,59.1962,59.1894,59.1894,6600.0
2014-05-16 13:10:00,86.38,86.38,86.34,86.34,5000.0,59.1894,59.1894,59.1619,59.1619,5000.0
2014-05-16 13:20:00,86.36,86.36,86.36,86.36,100.0,59.1757,59.1757,59.1757,59.1757,100.0
2014-05-16 13:30:00,86.36,86.36,86.35,86.35,1300.0,59.1757,59.1757,59.1688,59.1688,1300.0
2014-05-16 13:40:00,86.31,86.35,86.31,86.32,2600.0,59.1414,59.1688,59.1414,59.1482,2600.0
2014-05-16 13:50:00,86.32,86.36,86.32,86.36,500.0,59.1482,59.1757,59.1482,59.1757,500.0
2014-05-16 14:00:00,86.33,86.33,86.33,86.33,300.0,59.1551,59.1551,59.1551,59.1551,300.0
2014-05-16 14:10:00,86.34,86.35,86.34,86.34,800.0,59.1619,59.1688,59.1619,59.1619,800.0
2014-05-16 14:20:00,86.33,86.36,86.33,86.35,1500.0,59.1551,59.1757,59.1551,59.1688,1500.0
2014-05-16 14:30:00,86.36,86.36,86.33,86.36,1600.0,59.1757,59.1757,59.1551,59.1757,1600.0
2014-05-16 14:40:00,86.34,86.36,86.33,86.33,2000.0,59.1619,59.1757,59.1551,59.1551,2000.0
2014-05-16 14:50:00,86.34,86.35,86.33,86.35,2200.0,59.1619,59.1688,59.1551,59.1688,2200.0
2014-05-16 15:00:00,86.33,86.35,86.33,86.35,4000.0,59.1551,59.1688,59.1551,59.1688,4000.0
2014-05-16 15:10:00,86.33,86.34,86.32,86.33,1200.0,59.1551,59.1619,59.1482,59.1551,1200.0
2014-05-16 15:20:00,86.33,86.35,86.32,86.32,2000.0,59.1551,59.1688,59.1482,59.1482,2000.0
2014-05-16 15:30:00,86.34,86.34,86.32,86.33,1500.0,59.1619,59.1619,59.1482,59.1551,1500.0
2014-05-16 15:40:00,86.33,86.34,86.32,86.32,2000.0,59.1551,59.1619,59.1482,59.1482,2000.0
2014-05-16 15:50:00,86.33,86.33,86.3,86.33,3100.0,59.1551,59.1551,59.1345,59.1551,3100.0
2014-05-19 09:30:00,86.43,86.43,86.33,86.33,6500.0,59.2236,59.2236,59.1551,59.1551,6500.0
2014-05-19 09:40:00,86.36,86.37,86.36,86.37,2900.0,59.1757,59.1825,59.1757,59.1825,2900.0
2014-05-19 09:50:00,86.35,86.4,86.35,86.4,10100.0,59.1688,59.2031,59.1688,59.2031,10100.0
2014-05-19 10:00:00,86.38,86.39,86.38,86.38,5400.0,59.1894,59.1962,59.1894,59.1894,5400.0
2014-05-19 10:10:00,86.4,86.43,86.39,86.39,1000.0,59.2031,59.2236,59.1962,59.1962,1000.0
2014-05-19 10:20:00,86.41,86.43,86.39,86.39,700.0,59.2099,59.2236,59.1962,59.1962,700.0
2014-05-19 10:30:00,86.43,86.46,86.43,86.44,4900.0,59.2236,59.2442,59.2236,59.2305,4900.0
2014-05-19 10:40:00,86.46,86.49,86.46,86.49,6200.0,59.2442,59.2647,59.2442,59.2647,6200.0
2014-05-19 10:50:00,86.49,86.51,86.48,86.51,2200.0,59.2647,59.2784,59.2579,59.2784,2200.0
2014-05-19 11:00:00,86.48,86.5,86.48,86.48,2000.0,59.2579,59.2716,59.2579,59.2579,2000.0
2014-05-19 11:10:00,86.46,86.48,86.44,86.45,3500.0,59.2442,59.2579,59.2305,59.2373,3500.0
2014-05-19 11:20:00,86.45,86.45,86.41,86.43,38300.0,59.2373,59.2373,59.2099,59.2236,38300.0
2014-05-19 11:30:00,86.43,86.44,86.42,86.43,1800.0,59.2236,59.2305,59.2168,59.2236,1800.0
2014-05-19 11:40:00,86.44,86.44,86.42,86.42,5200.0,59.2305,59.2305,59.2168,59.2168,5200.0
2014-05-19 11:50:00,86.43,86.43,86.42,86.42,1000.0,59.2236,59.2236,59.2168,59.2168,1000.0
2014-05-19 12:00:00,86.42,86.42,86.4,86.4,4600.0,59.2168,59.2168,59.2031,59.2031,4600.0
2014-05-19 12:10:00,86.4,86.43,86.39,86.43,6700.0,59.2031,59.2236,59.1962,59.2236,6700.0
2014-05-19 12:20:00,86.4,86.4,86.38,86.38,9400.0,59.2031,59.2031,59.1894,59.1894,9400.0
2014-05-19 12:30:00,86.37,86.43,86.37,86.39,1500.0,59.1825,59.2236,59.1825,59.1962,1500.0
2014-05-19 12:40:00,86.38,86.42,86.38,86.4,2300.0,59.1894,59.2168,59.1894,59.2031,2300.0
2014-05-19 12:50:00,86.38,86.42,86.38,86.38,700.0,59.1894,59.2168,59.1894,59.1894,700.0
2014-05-19 13:00:00,86.4,86.4,86.4,86.4,100.0,59.2031,59.2031,59.2031,59.2031,100.0
2014-05-19 13:10:00,86.42,86.42,86.4,86.42,2600.0,59.2168,59.2168,59.2031,59.2168,2600.0
2014-05-19 13:20:00,86.42,86.43,86.41,86.43,9000.0,59.2168,59.2236,59.2099,59.2236,9000.0
2014-05-19 13:30:00,86.43,86.43,86.4,86.4,4700.0,59.2236,59.2236,59.2031,59.2031,4700.0
2014-05-19 13:40:00,86.37,86.41,86.36,86.38,2700.0,59.1825,59.2099,59.1757,59.1894,2700.0
2014-05-19 13:50:00,86.36,86.37,86.35,86.37,2800.0,59.1757,59.1825,59.1688,59.1825,2800.0
2014-05-19 14:00:00,86.36,86.37,86.35,86.36,1200.0,59.1757,59.1825,59.1688,59.1757,1200.0
2014-05-19 14:10:00,86.36,86.36,86.35,86.35,300.0,59.1757,59.1757,59.1688,59.1688,300.0
2014-05-19 14:20:00,86.35,86.35,86.33,86.34,6700.0,59.1688,59.1688,59.1551,59.1619,6700.0
2014-05-19 14:30:00,86.32,86.36,86.32,86.36,700.0,59.1482,59.1757,59.1482,59.1757,700.0
2014-05-19 14:40:00,86.33,86.34,86.33,86.34,200.0,59.1551,59.1619,59.1551,59.1619,200.0
2014-05-19 14:50:00,86.32,86.34,86.32,86.34,1800.0,59.1482,59.1619,59.1482,59.1619,1800.0
2014-05-19 15:00:00,86.34,86.35,86.34,86.34,1700.0,59.1619,59.1688,59.1619,59.1619,1700.0
2014-05-19 15:10:00,86.34,86.35,86.34,86.35,900.0,59.1619,59.1688,59.1619,59.1688,900.0
2014-05-19 15:20:00,86.35,86.35,86.31,86.31,2800.0,59.1688,59.1688,59.1414,59.1414,2800.0
2014-05-19 15:30:00,86.31,86.32,86.28,86.29,9800.0,59.1414,59.1482,59.1208,59.1277,9800.0
2014-05-19 15:40:00,86.29,86.31,86.27,86.27,14800.0,59.1277,59.1414,59.114,59.114,14800.0
2014-05-19 15:50:00,86.27,86.29,86.23,86.23,16400.0,59.114,59.1277,59.0866,59.0866,16400.0
2014-05-20 09:30:00,86.28,86.32,86.26,86.32,3700.0,59.1208,59.1482,59.1071,59.1482,3700.0
2014-05-20 09:40:00,86.26,86.35,86.26,86.32,17000.0,59.1071,59.1688,59.1071,59.1482,17000.0
2014-05-20 09:50:00,86.35,86.35,86.32,86.33,3000.0,59.1688,59.1688,59.1482,59.1551,3000.0
2014-05-20 10:00:00,86.35,86.35,86.29,86.3,1000.0,59.1688,59.1688,59.1277,59.1345,1000.0
2014-05-20 10:10:00,86.31,86.35,86.3,86.31,1500.0,59.1414,59.1688,59.1345,59.1414,1500.0
2014-05-20 10:20:00,86.31,86.33,86.31,86.31,3200.0,59.1414,59.1551,59.1414,59.1414,3200.0
2014-05-20 10:30:00,86.31,86.34,86.3,86.32,6200.0,59.1414,59.1619,59.1345,59.1482,6200.0
2014-05-20 10:40:00,86.32,86.32,86.29,86.3,1400.0,59.1482,59.1482,59.1277,59.1345,1400.0
2014-05-20 10:50:00,86.32,86.32,86.3,86.32,3100.0,59.1482,59.1482,59.1345,59.1482,3100.0
2014-05-20 11:00:00,86.3,86.32,86.29,86.3,13100.0,59.1345,59.1482,59.1277,59.1345,13100.0
2014-05-20 11:10:00,86.32,86.34,86.3,86.32,3800.0,59.1482,59.1619,59.1345,59.1482,3800.0
2014-05-20 11:20:00,86.31,86.33,86.3,86.3,1500.0,59.1414,59.1551,59.1345,59.1345,1500.0
2014-05-20 11:30:00,86.34,86.34,86.3,86.3,19200.0,59.1619,59.1619,59.1345,59.1345,19200.0
2014-05-20 11:40:00,86.31,86.32,86.3,86.32,4900.0,59.1414,59.1482,59.1345,59.1482,4900.0
2014-05-20 11:50:00,86.32,86.33,86.29,86.33,4100.0,59.1482,59.1551,59.1277,59.1551,4100.0
2014-05-20 12:00:00,86.29,86.37,86.29,86.35,5800.0,59.1277,59.1825,59.1277,59.1688,5800.0
2014-05-20 12:10:00,86.35,86.35,86.32,86.33,1300.0,59.1688,59.1688,59.1482,59.1551,1300.0
2014-05-20 12:20:00,86.36,86.36,86.34,86.36,1200.0,59.1757,59.1757,59.1619,59.1757,1200.0
2014-05-20 12:30:00,86.35,86.38,86.33,86.35,8300.0,59.1688,59.1894,59.1551,59.1688,8300.0
2014-05-20 12:40:00,86.34,86.34,86.33,86.33,700.0,59.1619,59.1619,59.1551,59.1551,700.0
2014-05-20 12:50:00,86.34,86.34,86.32,86.34,5300.0,59.1619,59.1619,59.1482,59.1619,5300.0
2014-05-20 13:00:00,86.38,86.38,86.35,86.35,700.0,59.1894,59.1894,59.1688,59.1688,700.0
2014-05-20 13:10:00,86.37,86.41,86.37,86.41,1600.0,59.1825,59.2099,59.1825,59.2099,1600.0
2014-05-20 13:20:00,86.4,86.4,86.38,86.38,1700.0,59.2031,59.2031,59.1894,59.1894,1700.0
2014-05-20 13:30:00,86.38,86.39,86.38,86.39,400.0,59.1894,59.1962,59.1894,59.1962,400.0
2014-05-20 13:40:00,86.4,86.4,86.36,86.39,2600.0,59.2031,59.2031,59.1757,59.1962,2600.0
2014-05-20 13:50:00,86.39,86.4,86.36,86.4,2500.0,59.1962,59.2031,59.1757,59.2031,2500.0
2014-05-20 14:00:00,86.4,86.4,86.36,86.38,7000.0,59.2031,59.2031,59.1757,59.1894,7000.0
2014-05-20 14:10:00,86.36,86.4,86.36,86.39,3400.0,59.1757,59.2031,59.1757,59.1962,3400.0
2014-05-20 14:20:00,86.38,86.39,86.36,86.37,10600.0,59.1894,59.1962,59.1757,59.1825,10600.0
2014-05-20 14:30:00,86.37,86.4,86.36,86.38,1800.0,59.1825,59.2031,59.1757,59.1894,1800.0
2014-05-20 14:40:00,86.36,86.4,86.36,86.4,4200.0,59.1757,59.2031,59.1757,59.2031,4200.0
2014-05-20 14:50:00,86.36,86.41,86.36,86.38,2000.0,59.1757,59.2099,59.1757,59.1894,2000.0
2014-05-20 15:00:00,86.36,86.37,86.32,86.34,2200.0,59.1757,59.1825,59.1482,59.1619,2200.0
2014-05-20 15:10:00,86.32,86.36,86.32,86.33,9000.0,59.1482,59.1757,59.1482,59.1551,9000.0
2014-05-20 15:20:00,86.37,86.39,86.31,86.36,21500.0,59.1825,59.1962,59.1414,59.1757,21500.0
2014-05-20 15:30:00,86.37,86.39,86.31,86.34,26900.0,59.1825,59.1962,59.1414,59.1619,26900.0
2014-05-20 15:40:00,86.34,86.38,86.32,86.33,26000.0,59.1619,59.1894,59.1482,59.1551,26000.0
2014-05-20 15:50:00,86.33,86.34,86.28,86.31,6200.0,59.1551,59.1619,59.1208,59.1414,6200.0
2014-05-21 09:30:00,86.31,86.32,86.25,86.25,13600.0,59.1414,59.1482,59.1003,59.1003,13600.0
2014-05-21 09:40:00,86.23,86.24,86.23,86.24,1700.0,59.0866,59.0934,59.0866,59.0934,1700.0
2014-05-21 09:50:00,86.25,86.25,86.21,86.21,27800.0,59.1003,59.1003,59.0729,59.0729,27800.0
2014-05-21 10:00:00,86.2,86.2,86.18,86.18,7800.0,59.066,59.066,59.0523,59.0523,7800.0
2014-05-21 10:10:00,86.19,86.2,86.16,86.2,8700.0,59.0592,59.066,59.0386,59.066,8700.0
2014-05-21 10:20:00,86.22,86.22,86.16,86.16,900.0,59.0797,59.0797,59.0386,59.0386,900.0
2014-05-21 10:30:00,86.21,86.21,86.16,86.2,700.0,59.0729,59.0729,59.0386,59.066,700.0
2014-05-21 10:40:00,86.2,86.21,86.18,86.18,600.0,59.066,59.0729,59.0523,59.0523,600.0
2014-05-21 10:50:00,86.19,86.2,86.18,86.18,3900.0,59.0592,59.066,59.0523,59.0523,3900.0
2014-05-21 11:00:00,86.18,86.21,86.18,86.18,2300.0,59.0523,59.0729,59.0523,59.0523,2300.0
2014-05-21 11:10:00,86.19,86.19,86.18,86.18,1500.0,59.0592,59.0592,59.0523,59.0523,1500.0
2014-05-21 11:20:00,86.17,86.18,86.16,86.17,900.0,59.0455,59.0523,59.0386,59.0455,900.0
2014-05-21 11:30:00,86.16,86.18,86.16,86.17,1900.0,59.0386,59.0523,59.0386,59.0455,1900.0
2014-05-21 11:40:00,86.17,86.19,86.16,86.19,4100.0,59.0455,59.0592,59.0386,59.0592,4100.0
2014-05-21 11:50:00,86.19,86.2,86.16,86.16,6700.0,59.0592,59.066,59.0386,59.0386,6700.0
2014-05-21 12:00:00,86.16,86.17,86.14,86.16,14500.0,59.0386,59.0455,59.0249,59.0386,14500.0
2014-05-21 12:10:00,86.17,86.17,86.13,86.13,3600.0,59.0455,59.0455,59.0181,59.0181,3600.0
2014-05-21 12:20:00,86.16,86.16,86.16,86.16,500.0,59.0386,59.0386,59.0386,59.0386,500.0
2014-05-21 12:30:00,86.17,86.17,86.13,86.13,4400.0,59.0455,59.0455,59.0181,59.0181,4400.0
2014-05-21 12:40:00,86.17,86.17,86.15,86.15,2600.0,59.0455,59.0455,59.0318,59.0318,2600.0
2014-05-21 12:50:00,86.17,86.18,86.14,86.14,2300.0,59.0455,59.0523,59.0249,59.0249,2300.0
2014-05-21 13:00:00,86.14,86.14,86.13,86.13,2800.0,59.0249,59.0249,59.0181,59.0181,2800.0
2014-05-21 13:10:00,86.13,86.15,86.13,86.15,900.0,59.0181,59.0318,59.0181,59.0318,900.0
2014-05-21 13:20:00,86.14,86.15,86.12,86.14,3100.0,59.0249,59.0318,59.0112,59.0249,3100.0
2014-05-21 13:30:00,86.15,86.17,86.12,86.14,4300.0,59.0318,59.0455,59.0112,59.0249,4300.0
2014-05-21 13:40:00,86.13,86.16,86.13,86.13,2000.0,59.0181,59.0386,59.0181,59.0181,2000.0
2014-05-21 13:50:00,86.15,86.15,86.12,86.13,4700.0,59.0318,59.0318,59.0112,59.0181,4700.0
2014-05-21 14:00:00,86.14,86.19,86.08,86.11,17400.0,59.0249,59.0592,58.9838,59.0043,17400.0
2014-05-21 14:10:00,86.12,86.15,86.12,86.14,26000.0,59.0112,59.0318,59.0112,59.0249,26000.0
2014-05-21 14:20:00,86.14,86.17,86.12,86.17,2400.0,59.0249,59.0455,59.0112,59.0455,2400.0
2014-05-21 14:30:00,86.17,86.21,86.17,86.21,8400.0,59.0455,59.0729,59.0455,59.0729,8400.0
2014-05-21 14:40:00,86.19,86.23,86.19,86.21,44200.0,59.0592,59.0866,59.0592,59.0729,44200.0
2014-05-21 14:50:00,86.21,86.23,86.2,86.2,1400.0,59.0729,59.0866,59.066,59.066,1400.0
2014-05-21 15:00:00,86.23,86.23,86.2,86.2,200.0,59.0866,59.0866,59.066,59.066,200.0
2014-05-21 15:10:00,86.19,86.22,86.18,86.22,15500.0,59.0592,59.0797,59.0523,59.0797,15500.0
2014-05-21 15:20:00,86.21,86.25,86.17,86.23,15300.0,59.0729,59.1003,59.0455,59.0866,15300.0
2014-05-21 15:30:00,86.22,86.25,86.21,86.21,23200.0,59.0797,59.1003,59.0729,59.0729,23200.0
2014-05-21 15:40:00,86.21,86.23,86.2,86.23,26200.0,59.0729,59.0866,59.066,59.0866,26200.0
2014-05-21 15:50:00,86.22,86.24,86.19,86.19,17700.0,59.0797,59.0934,59.0592,59.0592,17700.0
2014-05-22 09:30:00,86.21,86.21,86.1,86.15,14000.0,59.0729,59.0729,58.9975,59.0318,14000.0
2014-05-22 09:40:00,86.18,86.19,86.15,86.19,700.0,59.0523,59.0592,59.0318,59.0592,700.0
2014-05-22 09:50:00,86.18,86.19,86.12,86.12,1600.0,59.0523,59.0592,59.0112,59.0112,1600.0
2014-05-22 10:00:00,86.19,86.19,86.18,86.19,6800.0,59.0592,59.0592,59.0523,59.0592,6800.0
2014-05-22 10:10:00,86.19,86.19,86.12,86.12,1800.0,59.0592,59.0592,59.0112,59.0112,1800.0
2014-05-22 10:20:00,86.13,86.18,86.12,86.13,9400.0,59.0181,59.0523,59.0112,59.0181,9400.0
2014-05-22 10:30:00,86.14,86.14,86.14,86.14,600.0,59.0249,59.0249,59.0249,59.0249,600.0
2014-05-22 10:40:00,86.13,86.14,86.12,86.12,500.0,59.0181,59.0249,59.0112,59.0112,500.0
2014-05-22 10:50:00,86.16,86.16,86.13,86.13,1700.0,59.0386,59.0386,59.0181,59.0181,1700.0
2014-05-22 11:00:00,86.14,86.15,86.09,86.13,3500.0,59.0249,59.0318,58.9906,59.0181,3500.0
2014-05-22 11:10:00,86.09,86.12,86.09,86.12,3600.0,58.9906,59.0112,58.9906,59.0112,3600.0
2014-05-22 11:20:00,86.14,86.14,86.09,86.14,2800.0,59.0249,59.0249,58.9906,59.0249,2800.0
2014-05-22 11:30:00,86.1,86.12,86.1,86.12,1800.0,58.9975,59.0112,58.9975,59.0112,1800.0
2014-05-22 11:40:00,86.13,86.13,86.13,86.13,2500.0,59.0181,59.0181,59.0181,59.0181,2500.0
2014-05-22 11:50:00,86.14,86.14,86.1,86.11,1300.0,59.0249,59.0249,58.9975,59.0043,1300.0
2014-05-22 12:00:00,86.12,86.15,86.1,86.12,3900.0,59.0112,59.0318,58.9975,59.0112,3900.0
2014-05-22 12:10:00,86.12,86.15,86.12,86.15,5500.0,59.0112,59.0318,59.0112,59.0318,5500.0
2014-05-22 12:20:00,86.15,86.15,86.13,86.13,900.0,59.0318,59.0318,59.0181,59.0181,900.0
2014-05-22 12:30:00,86.12,86.13,86.12,86.12,3200.0,59.0112,59.0181,59.0112,59.0112,3200.0
2014-05-22 12:40:00,86.15,86.15,86.14,86.14,1000.0,59.0318,59.0318,59.0249,59.0249,1000.0
2014-05-22 12:50:00,86.14,86.15,86.11,86.14,9200.0,59.0249,59.0318,59.0043,59.0249,9200.0
2014-05-22 13:00:00,86.1,86.15,86.05,86.15,16900.0,58.9975,59.0318,58.9632,59.0318,16900.0
2014-05-22 13:10:00,86.14,86.15,86.1,86.15,1400.0,59.0249,59.0318,58.9975,59.0318,1400.0
2014-05-22 13:20:00,86.1,86.1,86.06,86.07,400.0,58.9975,58.9975,58.9701,58.9769,400.0
2014-05-22 13:30:00,86.12,86.12,86.09,86.09,500.0,59.0112,59.0112,58.9906,58.9906,500.0
2014-05-22 13:40:00,86.1,86.1,86.1,86.1,200.0,58.9975,58.9975,58.9975,58.9975,200.0
2014-05-22 13:50:00,86.12,86.12,86.09,86.09,1800.0,59.0112,59.0112,58.9906,58.9906,1800.0
2014-05-22 14:00:00,86.09,86.11,86.09,86.09,900.0,58.9906,59.0043,58.9906,58.9906,900.0
2014-05-22 14:10:00,86.12,86.12,86.07,86.09,5400.0,59.0112,59.0112,58.9769,58.9906,5400.0
2014-05-22 14:20:00,86.08,86.1,86.07,86.07,2700.0,58.9838,58.9975,58.9769,58.9769,2700.0
2014-05-22 14:30:00,86.07,86.1,86.07,86.07,1000.0,58.9769,58.9975,58.9769,58.9769,1000.0
2014-05-22 14:40:00,86.09,86.09,86.08,86.08,200.0,58.9906,58.9906,58.9838,58.9838,200.0
2014-05-22 14:50:00,86.07,86.12,86.07,86.09,4200.0,58.9769,59.0112,58.9769,58.9906,4200.0
2014-05-22 15:00:00,86.07,86.12,86.07,86.08,3900.0,58.9769,59.0112,58.9769,58.9838,3900.0
2014-05-22 15:10:00,86.1,86.12,86.09,86.09,1000.0,58.9975,59.0112,58.9906,58.9906,1000.0
2014-05-22 15:20:00,86.08,86.15,86.08,86.14,11800.0,58.9838,59.0318,58.9838,59.0249,11800.0
2014-05-22 15:30:00,86.12,86.14,86.11,86.14,3800.0,59.0112,59.0249,59.0043,59.0249,3800.0
2014-05-22 15:40:00,86.11,86.14,86.11,86.14,2400.0,59.0043,59.0249,59.0043,59.0249,2400.0
2014-05-22 15:50:00,86.11,86.14,86.1,86.1,16200.0,59.0043,59.0249,58.9975,58.9975,16200.0
2014-05-23 09:30:00,86.28,86.28,86.16,86.21,8100.0,59.1208,59.1208,59.0386,59.0729,8100.0
2014-05-23 09:40:00,86.18,86.21,86.18,86.21,600.0,59.0523,59.0729,59.0523,59.0729,600.0
2014-05-23 09:50:00,86.25,86.25,86.23,86.24,2500.0,59.1003,59.1003,59.0866,59.0934,2500.0
2014-05-23 10:00:00,86.24,86.24,86.21,86.24,5400.0,59.0934,59.0934,59.0729,59.0934,5400.0
2014-05-23 10:10:00,86.23,86.24,86.2,86.24,1500.0,59.0866,59.0934,59.066,59.0934,1500.0
2014-05-23 10:20:00,86.24,86.24,86.23,86.23,1600.0,59.0934,59.0934,59.0866,59.0866,1600.0
2014-05-23 10:30:00,86.22,86.23,86.21,86.23,5700.0,59.0797,59.0866,59.0729,59.0866,5700.0
2014-05-23 10:40:00,86.23,86.24,86.23,86.23,1300.0,59.0866,59.0934,59.0866,59.0866,1300.0
2014-05-23 10:50:00,86.25,86.27,86.22,86.27,13300.0,59.1003,59.114,59.0797,59.114,13300.0
2014-05-23 11:00:00,86.24,86.27,86.24,86.27,3100.0,59.0934,59.114,59.0934,59.114,3100.0
2014-05-23 11:10:00,86.25,86.27,86.24,86.26,5400.0,59.1003,59.114,59.0934,59.1071,5400.0
2014-05-23 11:20:00,86.27,86.27,86.24,86.26,2700.0,59.114,59.114,59.0934,59.1071,2700.0
2014-05-23 11:30:00,86.27,86.27,86.24,86.24,900.0,59.114,59.114,59.0934,59.0934,900.0
2014-05-23 11:40:00,86.26,86.26,86.21,86.21,2400.0,59.1071,59.1071,59.0729,59.0729,2400.0
2014-05-23 11:50:00,86.21,86.23,86.21,86.23,2000.0,59.0729,59.0866,59.0729,59.0866,2000.0
2014-05-23 12:00:00,86.2,86.24,86.2,86.24,3400.0,59.066,59.0934,59.066,59.0934,3400.0
2014-05-23 12:10:00,86.22,86.23,86.2,86.21,2500.0,59.0797,59.0866,59.066,59.0729,2500.0
2014-05-23 12:20:00,86.22,86.23,86.21,86.21,2200.0,59.0797,59.0866,59.0729,59.0729,2200.0
2014-05-23 12:30:00,86.2,86.22,86.2,86.2,4600.0,59.066,59.0797,59.066,59.066,4600.0
2014-05-23 12:40:00,86.2,86.21,86.2,86.21,700.0,59.066,59.0729,59.066,59.0729,700.0
2014-05-23 12:50:00,86.21,86.21,86.2,86.2,3200.0,59.0729,59.0729,59.066,59.066,3200.0
2014-05-23 13:00:00,86.2,86.21,86.2,86.2,2100.0,59.066,59.0729,59.066,59.066,2100.0
2014-05-23 13:10:00,86.21,86.21,86.2,86.2,1400.0,59.0729,59.0729,59.066,59.066,1400.0
2014-05-23 13:20:00,86.2,86.2,86.2,86.2,1800.0,59.066,59.066,59.066,59.066,1800.0
2014-05-23 13:30:00,86.21,86.21,86.2,86.2,900.0,59.0729,59.0729,59.066,59.066,900.0
2014-05-23 13:40:00,86.2,86.21,86.2,86.2,700.0,59.066,59.0729,59.066,59.066,700.0
2014-05-23 13:50:00,86.2,86.21,86.2,86.2,3300.0,59.066,59.0729,59.066,59.066,3300.0
2014-05-23 14:00:00,86.21,86.24,86.2,86.23,10900.0,59.0729,59.0934,59.066,59.0866,10900.0
2014-05-23 14:10:00,86.23,86.25,86.23,86.24,2400.0,59.0866,59.1003,59.0866,59.0934,2400.0
2014-05-23 14:20:00,86.22,86.23,86.22,86.23,3900.0,59.0797,59.0866,59.0797,59.0866,3900.0
2014-05-23 14:30:00,86.23,86.25,86.22,86.25,1000.0,59.0866,59.1003,59.0797,59.1003,1000.0
2014-05-23 14:40:00,86.22,86.25,86.22,86.23,800.0,59.0797,59.1003,59.0797,59.0866,800.0
2014-05-23 14:50:00,86.22,86.24,86.22,86.22,1600.0,59.0797,59.0934,59.0797,59.0797,1600.0
2014-05-23 15:00:00,86.24,86.24,86.24,86.24,100.0,59.0934,59.0934,59.0934,59.0934,100.0
2014-05-23 15:10:00,86.22,86.24,86.2,86.23,6700.0,59.0797,59.0934,59.066,59.0866,6700.0
2014-05-23 15:20:00,86.23,86.24,86.21,86.22,1900.0,59.0866,59.0934,59.0729,59.0797,1900.0
2014-05-23 15:30:00,86.24,86.24,86.21,86.22,1600.0,59.0934,59.0934,59.0729,59.0797,1600.0
2014-05-23 15:40:00,86.22,86.22,86.21,86.22,3200.0,59.0797,59.0797,59.0729,59.0797,3200.0
2014-05-23 15:50:00,86.22,86.22,86.2,86.2,4000.0,59.0797,59.0797,59.066,59.066,4000.0
2014-05-27 09:30:00,86.32,86.32,86.26,86.27,9200.0,59.1482,59.1482,59.1071,59.114,9200.0
2014-05-27 09:40:00,86.21,86.26,86.21,86.21,1400.0,59.0729,59.1071,59.0729,59.0729,1400.0
2014-05-27 09:50:00,86.21,86.21,86.16,86.17,3400.0,59.0729,59.0729,59.0386,59.0455,3400.0
2014-05-27 10:00:00,86.19,86.19,86.16,86.16,1000.0,59.0592,59.0592,59.0386,59.0386,1000.0
2014-05-27 10:10:00,86.17,86.19,86.16,86.19,2600.0,59.0455,59.0592,59.0386,59.0592,2600.0
2014-05-27 10:20:00,86.19,86.19,86.16,86.19,1900.0,59.0592,59.0592,59.0386,59.0592,1900.0
2014-05-27 10:30:00,86.16,86.19,86.16,86.17,4100.0,59.0386,59.0592,59.0386,59.0455,4100.0
2014-05-27 10:40:00,86.18,86.19,86.14,86.17,5900.0,59.0523,59.0592,59.0249,59.0455,5900.0
2014-05-27 10:50:00,86.15,86.2,86.15,86.18,3000.0,59.0318,59.066,59.0318,59.0523,3000.0
2014-05-27 11:00:00,86.19,86.23,86.19,86.22,1300.0,59.0592,59.0866,59.0592,59.0797,1300.0
2014-05-27 11:10:00,86.22,86.26,86.22,86.26,6900.0,59.0797,59.1071,59.0797,59.1071,6900.0
2014-05-27 11:20:00,86.28,86.3,86.25,86.3,6500.0,59.1208,59.1345,59.1003,59.1345,6500.0
2014-05-27 11:30:00,86.31,86.31,86.26,86.27,6200.0,59.1414,59.1414,59.1071,59.114,6200.0
2014-05-27 11:40:00,86.25,86.27,86.25,86.26,1000.0,59.1003,59.114,59.1003,59.1071,1000.0
2014-05-27 11:50:00,86.24,86.27,86.24,86.27,1200.0,59.0934,59.114,59.0934,59.114,1200.0
2014-05-27 12:00:00,86.27,86.27,86.26,86.26,700.0,59.114,59.114,59.1071,59.1071,700.0
2014-05-27 12:10:00,86.28,86.28,86.24,86.27,8200.0,59.1208,59.1208,59.0934,59.114,8200.0
2014-05-27 12:20:00,86.27,86.29,86.25,86.28,15000.0,59.114,59.1277,59.1003,59.1208,15000.0
2014-05-27 12:30:00,86.27,86.27,86.27,86.27,600.0,59.114,59.114,59.114,59.114,600.0
2014-05-27 12:40:00,86.25,86.29,86.25,86.28,1300.0,59.1003,59.1277,59.1003,59.1208,1300.0
2014-05-27 12:50:00,86.25,86.29,86.25,86.26,4400.0,59.1003,59.1277,59.1003,59.1071,4400.0
2014-05-27 13:00:00,86.28,86.3,86.27,86.3,4700.0,59.1208,59.1345,59.114,59.1345,4700.0
2014-05-27 13:10:00,86.3,86.3,86.26,86.29,3200.0,59.1345,59.1345,59.1071,59.1277,3200.0
2014-05-27 13:20:00,86.28,86.3,86.28,86.29,2100.0,59.1208,59.1345,59.1208,59.1277,2100.0
2014-05-27 13:30:00,86.27,86.3,86.26,86.3,9500.0,59.114,59.1345,59.1071,59.1345,9500.0
2014-05-27 13:40:00,86.26,86.35,86.26,86.34,15500.0,59.1071,59.1688,59.1071,59.1619,15500.0
2014-05-27 13:50:00,86.33,86.34,86.28,86.31,11800.0,59.1551,59.1619,59.1208,59.1414,11800.0
2014-05-27 14:00:00,86.35,86.36,86.29,86.29,3500.0,59.1688,59.1757,59.1277,59.1277,3500.0
2014-05-27 14:10:00,86.34,86.35,86.3,86.35,7900.0,59.1619,59.1688,59.1345,59.1688,7900.0
2014-05-27 14:20:00,86.3,86.36,86.3,86.36,13800.0,59.1345,59.1757,59.1345,59.1757,13800.0
2014-05-27 14:30:00,86.36,86.38,86.31,86.36,9500.0,59.1757,59.1894,59.1414,59.1757,9500.0
2014-05-27 14:40:00,86.36,86.38,86.32,86.35,1400.0,59.1757,59.1894,59.1482,59.1688,1400.0
2014-05-27 14:50:00,86.39,86.39,86.39,86.39,200.0,59.1962,59.1962,59.1962,59.1962,200.0
2014-05-27 15:00:00,86.36,86.37,86.34,86.35,3200.0,59.1757,59.1825,59.1619,59.1688,3200.0
2014-05-27 15:10:00,86.36,86.36,86.34,86.34,800.0,59.1757,59.1757,59.1619,59.1619,800.0
2014-05-27 15:20:00,86.36,86.37,86.34,86.37,5900.0,59.1757,59.1825,59.1619,59.1825,5900.0
2014-05-27 15:30:00,86.34,86.37,86.34,86.37,2300.0,59.1619,59.1825,59.1619,59.1825,2300.0
2014-05-27 15:40:00,86.39,86.4,86.34,86.35,4200.0,59.1962,59.2031,59.1619,59.1688,4200.0
2014-05-27 15:50:00,86.38,86.4,86.34,86.4,5200.0,59.1894,59.2031,59.1619,59.2031,5200.0
2014-05-28 09:30:00,86.5,86.6,86.48,86.56,13900.0,59.2716,59.3401,59.2579,59.3127,13900.0
2014-05-28 09:40:00,86.59,86.64,86.59,86.6,8400.0,59.3333,59.3675,59.3333,59.3401,8400.0
2014-05-28 09:50:00,86.6,86.64,86.6,86.61,14700.0,59.3401,59.3675,59.3401,59.347,14700.0
2014-05-28 10:00:00,86.61,86.67,86.61,86.67,13100.0,59.347,59.3881,59.347,59.3881,13100.0
2014-05-28 10:10:00,86.68,86.71,86.66,86.66,11800.0,59.3949,59.4155,59.3812,59.3812,11800.0
2014-05-28 10:20:00,86.71,86.71,86.62,86.68,10100.0,59.4155,59.4155,59.3538,59.3949,10100.0
2014-05-28 10:30:00,86.72,86.73,86.68,86.72,5000.0,59.4223,59.4292,59.3949,59.4223,5000.0
2014-05-28 10:40:00,86.78,86.78,86.71,86.71,35100.0,59.4634,59.4634,59.4155,59.4155,35100.0
2014-05-28 10:50:00,86.76,86.79,86.76,86.77,500.0,59.4497,59.4703,59.4497,59.4566,500.0
2014-05-28 11:00:00,86.75,86.79,86.75,86.75,10500.0,59.4429,59.4703,59.4429,59.4429,10500.0
2014-05-28 11:10:00,86.75,86.75,86.73,86.73,200.0,59.4429,59.4429,59.4292,59.4292,200.0
2014-05-28 11:20:00,86.77,86.77,86.73,86.75,2200.0,59.4566,59.4566,59.4292,59.4429,2200.0
2014-05-28 11:30:00,86.76,86.78,86.74,86.76,5400.0,59.4497,59.4634,59.436,59.4497,5400.0
2014-05-28 11:40:00,86.77,86.77,86.72,86.76,7000.0,59.4566,59.4566,59.4223,59.4497,7000.0
2014-05-28 11:50:00,86.75,86.78,86.72,86.76,5600.0,59.4429,59.4634,59.4223,59.4497,5600.0
2014-05-28 12:00:00,86.76,86.78,86.76,86.76,1300.0,59.4497,59.4634,59.4497,59.4497,1300.0
2014-05-28 12:10:00,86.76,86.78,86.75,86.78,1300.0,59.4497,59.4634,59.4429,59.4634,1300.0
2014-05-28 12:20:00,86.77,86.77,86.77,86.77,700.0,59.4566,59.4566,59.4566,59.4566,700.0
2014-05-28 12:30:00,86.76,86.76,86.76,86.76,1100.0,59.4497,59.4497,59.4497,59.4497,1100.0
2014-05-28 12:40:00,86.75,86.78,86.75,86.76,2600.0,59.4429,59.4634,59.4429,59.4497,2600.0
2014-05-28 12:50:00,86.76,86.78,86.72,86.72,3600.0,59.4497,59.4634,59.4223,59.4223,3600.0
2014-05-28 13:00:00,86.73,86.78,86.73,86.76,5900.0,59.4292,59.4634,59.4292,59.4497,5900.0
2014-05-28 13:10:00,86.75,86.76,86.72,86.73,6800.0,59.4429,59.4497,59.4223,59.4292,6800.0
2014-05-28 13:20:00,86.74,86.77,86.74,86.77,1200.0,59.436,59.4566,59.436,59.4566,1200.0
2014-05-28 13:30:00,86.77,86.77,86.75,86.77,2000.0,59.4566,59.4566,59.4429,59.4566,2000.0
2014-05-28 13:40:00,86.77,86.78,86.76,86.78,9500.0,59.4566,59.4634,59.4497,59.4634,9500.0
2014-05-28 13:50:00,86.78,86.78,86.76,86.77,4100.0,59.4634,59.4634,59.4497,59.4566,4100.0
2014-05-28 14:00:00,86.77,86.78,86.77,86.78,800.0,59.4566,59.4634,59.4566,59.4634,800.0
2014-05-28 14:10:00,86.77,86.78,86.77,86.77,1000.0,59.4566,59.4634,59.4566,59.4566,1000.0
2014-05-28 14:20:00,86.79,86.79,86.79,86.79,3100.0,59.4703,59.4703,59.4703,59.4703,3100.0
2014-05-28 14:30:00,86.81,86.83,86.8,86.83,1400.0,59.484,59.4977,59.4771,59.4977,1400.0
2014-05-28 14:40:00,86.84,86.84,86.8,86.8,1300.0,59.5046,59.5046,59.4771,59.4771,1300.0
2014-05-28 14:50:00,86.81,86.84,86.8,86.84,3100.0,59.484,59.5046,59.4771,59.5046,3100.0
2014-05-28 15:00:00,86.8,86.84,86.76,86.84,51800.0,59.4771,59.5046,59.4497,59.5046,51800.0
2014-05-28 15:10:00,86.77,86.83,86.77,86.79,4400.0,59.4566,59.4977,59.4566,59.4703,4400.0
2014-05-28 15:20:00,86.82,86.82,86.76,86.8,2700.0,59.4909,59.4909,59.4497,59.4771,2700.0
2014-05-28 15:30:00,86.8,86.8,86.78,86.8,1800.0,59.4771,59.4771,59.4634,59.4771,1800.0
2014-05-28 15:40:00,86.79,86.8,86.78,86.79,2600.0,59.4703,59.4771,59.4634,59.4703,2600.0
2014-05-28 15:50:00,86.79,86.8,86.76,86.8,16400.0,59.4703,59.4771,59.4497,59.4771,16400.0
2014-05-29 09:30:00,86.83,86.9,86.83,86.85,3400.0,59.4977,59.5457,59.4977,59.5114,3400.0
2014-05-29 09:40:00,86.85,86.89,86.8,86.8,1800.0,59.5114,59.5388,59.4771,59.4771,1800.0
2014-05-29 09:50:00,86.85,86.85,86.8,86.8,3400.0,59.5114,59.5114,59.4771,59.4771,3400.0
2014-05-29 10:00:00,86.85,86.89,86.81,86.85,4000.0,59.5114,59.5388,59.484,59.5114,4000.0
2014-05-29 10:10:00,86.81,86.89,86.81,86.89,2500.0,59.484,59.5388,59.484,59.5388,2500.0
2014-05-29 10:20:00,86.95,86.95,86.86,86.86,4700.0,59.5799,59.5799,59.5183,59.5183,4700.0
2014-05-29 10:30:00,86.94,86.94,86.87,86.89,800.0,59.5731,59.5731,59.5251,59.5388,800.0
2014-05-29 10:40:00,86.92,86.94,86.92,86.94,3700.0,59.5594,59.5731,59.5594,59.5731,3700.0
2014-05-29 10:50:00,86.94,86.97,86.91,86.93,2100.0,59.5731,59.5936,59.5525,59.5662,2100.0
2014-05-29 11:00:00,86.92,86.94,86.92,86.93,5400.0,59.5594,59.5731,59.5594,59.5662,5400.0
2014-05-29 11:10:00,86.94,86.94,86.92,86.92,2300.0,59.5731,59.5731,59.5594,59.5594,2300.0
2014-05-29 11:20:00,86.9,86.99,86.9,86.94,5100.0,59.5457,59.6073,59.5457,59.5731,5100.0
2014-05-29 11:30:00,86.92,86.92,86.89,86.89,200.0,59.5594,59.5594,59.5388,59.5388,200.0
2014-05-29 11:40:00,86.9,86.91,86.87,86.91,1000.0,59.5457,59.5525,59.5251,59.5525,1000.0
2014-05-29 11:50:00,86.87,86.92,86.87,86.9,1400.0,59.5251,59.5594,59.5251,59.5457,1400.0
2014-05-29 12:00:00,86.88,86.9,86.87,86.88,4800.0,59.532,59.5457,59.5251,59.532,4800.0
2014-05-29 12:10:00,86.89,86.89,86.83,86.83,4500.0,59.5388,59.5388,59.4977,59.4977,4500.0
2014-05-29 12:20:00,86.88,86.91,86.86,86.91,3800.0,59.532,59.5525,59.5183,59.5525,3800.0
2014-05-29 12:30:00,86.87,86.91,86.85,86.86,1400.0,59.5251,59.5525,59.5114,59.5183,1400.0
2014-05-29 12:40:00,86.9,86.9,86.87,86.87,400.0,59.5457,59.5457,59.5251,59.5251,400.0
2014-05-29 12:50:00,86.89,86.92,86.88,86.91,1200.0,59.5388,59.5594,59.532,59.5525,1200.0
2014-05-29 13:00:00,86.9,86.92,86.88,86.92,3300.0,59.5457,59.5594,59.532,59.5594,3300.0
2014-05-29 13:10:00,86.89,86.89,86.83,86.83,1700.0,59.5388,59.5388,59.4977,59.4977,1700.0
2014-05-29 13:20:00,86.89,86.89,86.82,86.86,4800.0,59.5388,59.5388,59.4909,59.5183,4800.0
2014-05-29 13:30:00,86.86,86.86,86.81,86.81,2400.0,59.5183,59.5183,59.484,59.484,2400.0
2014-05-29 13:40:00,86.83,86.84,86.81,86.83,7400.0,59.4977,59.5046,59.484,59.4977,7400.0
2014-05-29 13:50:00,86.81,86.81,86.77,86.77,2200.0,59.484,59.484,59.4566,59.4566,2200.0
2014-05-29 14:00:00,86.76,86.8,86.75,86.8,2300.0,59.4497,59.4771,59.4429,59.4771,2300.0
2014-05-29 14:10:00,86.75,86.83,86.75,86.82,1400.0,59.4429,59.4977,59.4429,59.4909,1400.0
2014-05-29 14:20:00,86.8,86.83,86.76,86.79,4700.0,59.4771,59.4977,59.4497,59.4703,4700.0
2014-05-29 14:30:00,86.78,86.83,86.78,86.82,11000.0,59.4634,59.4977,59.4634,59.4909,11000.0
2014-05-29 14:40:00,86.85,86.85,86.79,86.8,5300.0,59.5114,59.5114,59.4703,59.4771,5300.0
2014-05-29 14:50:00,86.82,86.82,86.82,86.82,2700.0,59.4909,59.4909,59.4909,59.4909,2700.0
2014-05-29 15:00:00,86.83,86.83,86.8,86.8,2100.0,59.4977,59.4977,59.4771,59.4771,2100.0
2014-05-29 15:10:00,86.76,86.8,86.76,86.76,2400.0,59.4497,59.4771,59.4497,59.4497,2400.0
2014-05-29 15:20:00,86.76,86.77,86.76,86.77,1800.0,59.4497,59.4566,59.4497,59.4566,1800.0
2014-05-29 15:30:00,86.77,86.79,86.75,86.78,2300.0,59.4566,59.4703,59.4429,59.4634,2300.0
2014-05-29 15:40:00,86.76,86.77,86.71,86.71,1800.0,59.4497,59.4566,59.4155,59.4155,1800.0
2014-05-29 15:50:00,86.7,86.75,86.7,86.72,5100.0,59.4086,59.4429,59.4086,59.4223,5100.0
2014-05-30 09:30:00,86.67,86.67,86.57,86.57,5900.0,59.3881,59.3881,59.3195,59.3195,5900.0
2014-05-30 09:40:00,86.64,86.67,86.58,86.66,1200.0,59.3675,59.3881,59.3264,59.3812,1200.0
2014-05-30 09:50:00,86.6,86.65,86.58,86.61,4100.0,59.3401,59.3744,59.3264,59.347,4100.0
2014-05-30 10:00:00,86.59,86.63,86.59,86.63,3400.0,59.3333,59.3607,59.3333,59.3607,3400.0
2014-05-30 10:10:00,86.61,86.68,86.61,86.68,2000.0,59.347,59.3949,59.347,59.3949,2000.0
2014-05-30 10:20:00,86.66,86.67,86.65,86.66,5100.0,59.3812,59.3881,59.3744,59.3812,5100.0
2014-05-30 10:30:00,86.67,86.67,86.66,86.66,5000.0,59.3881,59.3881,59.3812,59.3812,5000.0
2014-05-30 10:40:00,86.67,86.67,86.66,86.66,2600.0,59.3881,59.3881,59.3812,59.3812,2600.0
2014-05-30 10:50:00,86.67,86.67,86.63,86.63,3600.0,59.3881,59.3881,59.3607,59.3607,3600.0
2014-05-30 11:00:00,86.65,86.66,86.65,86.65,1600.0,59.3744,59.3812,59.3744,59.3744,1600.0
2014-05-30 11:10:00,86.67,86.67,86.67,86.67,100.0,59.3881,59.3881,59.3881,59.3881,100.0
2014-05-30 11:20:00,86.68,86.68,86.66,86.67,3200.0,59.3949,59.3949,59.3812,59.3881,3200.0
2014-05-30 11:30:00,86.65,86.66,86.65,86.65,4600.0,59.3744,59.3812,59.3744,59.3744,4600.0
2014-05-30 11:40:00,86.66,86.69,86.66,86.69,4500.0,59.3812,59.4018,59.3812,59.4018,4500.0
2014-05-30 11:50:00,86.69,86.71,86.68,86.71,1900.0,59.4018,59.4155,59.3949,59.4155,1900.0
2014-05-30 12:00:00,86.71,86.71,86.69,86.69,2300.0,59.4155,59.4155,59.4018,59.4018,2300.0
2014-05-30 12:10:00,86.7,86.71,86.69,86.7,500.0,59.4086,59.4155,59.4018,59.4086,500.0
2014-05-30 12:20:00,86.7,86.71,86.68,86.7,18300.0,59.4086,59.4155,59.3949,59.4086,18300.0
2014-05-30 12:30:00,86.69,86.71,86.68,86.71,4500.0,59.4018,59.4155,59.3949,59.4155,4500.0
2014-05-30 12:40:00,86.71,86.71,86.69,86.71,1200.0,59.4155,59.4155,59.4018,59.4155,1200.0
2014-05-30 12:50:00,86.69,86.69,86.68,86.68,14000.0,59.4018,59.4018,59.3949,59.3949,14000.0
2014-05-30 13:00:00,86.68,86.68,86.68,86.68,0.0,59.3949,59.3949,59.3949,59.3949,0.0
2014-05-30 13:10:00,86.69,86.7,86.68,86.7,15000.0,59.4018,59.4086,59.3949,59.4086,15000.0
2014-05-30 13:20:00,86.7,86.71,86.68,86.69,10500.0,59.4086,59.4155,59.3949,59.4018,10500.0
2014-05-30 13:30:00,86.68,86.69,86.68,86.69,2600.0,59.3949,59.4018,59.3949,59.4018,2600.0
2014-05-30 13:40:00,86.69,86.69,86.68,86.69,18400.0,59.4018,59.4018,59.3949,59.4018,18400.0
2014-05-30 13:50:00,86.69,86.69,86.68,86.69,1600.0,59.4018,59.4018,59.3949,59.4018,1600.0
2014-05-30 14:00:00,86.69,86.69,86.68,86.68,1600.0,59.4018,59.4018,59.3949,59.3949,1600.0
2014-05-30 14:10:00,86.68,86.69,86.67,86.68,3700.0,59.3949,59.4018,59.3881,59.3949,3700.0
2014-05-30 14:20:00,86.68,86.69,86.67,86.69,14500.0,59.3949,59.4018,59.3881,59.4018,14500.0
2014-05-30 14:30:00,86.68,86.69,86.67,86.69,29200.0,59.3949,59.4018,59.3881,59.4018,29200.0
2014-05-30 14:40:00,86.68,86.69,86.67,86.68,7300.0,59.3949,59.4018,59.3881,59.3949,7300.0
2014-05-30 14:50:00,86.69,86.72,86.67,86.72,66500.0,59.4018,59.4223,59.3881,59.4223,66500.0
2014-05-30 15:00:00,86.71,86.72,86.66,86.66,4100.0,59.4155,59.4223,59.3812,59.3812,4100.0
2014-05-30 15:10:00,86.65,86.67,86.64,86.67,2100.0,59.3744,59.3881,59.3675,59.3881,2100.0
2014-05-30 15:20:00,86.65,86.67,86.61,86.67,24800.0,59.3744,59.3881,59.347,59.3881,24800.0
2014-05-30 15:30:00,86.64,86.67,86.62,86.65,3700.0,59.3675,59.3881,59.3538,59.3744,3700.0
2014-05-30 15:40:00,86.67,86.67,86.63,86.65,5500.0,59.3881,59.3881,59.3607,59.3744,5500.0
2014-05-30 15:50:00,86.66,86.67,86.65,86.65,2600.0,59.3812,59.3881,59.3744,59.3744,2600.0
2014-06-02 09:30:00,86.3,86.3,86.22,86.26,15800.0,59.2952,59.2952,59.2402,59.2677,15800.0
2014-06-02 09:40:00,86.22,86.26,86.22,86.25,2600.0,59.2402,59.2677,59.2402,59.2609,2600.0
2014-06-02 09:50:00,86.24,86.28,86.22,86.27,11200.0,59.254,59.2815,59.2402,59.2746,11200.0
2014-06-02 10:00:00,86.35,86.35,86.26,86.35,4400.0,59.3296,59.3296,59.2677,59.3296,4400.0
2014-06-02 10:10:00,86.37,86.37,86.3,86.33,1400.0,59.3433,59.3433,59.2952,59.3158,1400.0
2014-06-02 10:20:00,86.29,86.33,86.25,86.26,7400.0,59.2883,59.3158,59.2609,59.2677,7400.0
2014-06-02 10:30:00,86.25,86.31,86.24,86.29,11700.0,59.2609,59.3021,59.254,59.2883,11700.0
2014-06-02 10:40:00,86.3,86.3,86.2,86.22,3600.0,59.2952,59.2952,59.2265,59.2402,3600.0
2014-06-02 10:50:00,86.2,86.27,86.2,86.25,4200.0,59.2265,59.2746,59.2265,59.2609,4200.0
2014-06-02 11:00:00,86.23,86.28,86.2,86.28,3600.0,59.2471,59.2815,59.2265,59.2815,3600.0
2014-06-02 11:10:00,86.22,86.28,86.22,86.28,1000.0,59.2402,59.2815,59.2402,59.2815,1000.0
2014-06-02 11:20:00,86.22,86.27,86.16,86.16,28000.0,59.2402,59.2746,59.199,59.199,28000.0
2014-06-02 11:30:00,86.23,86.23,86.16,86.18,7700.0,59.2471,59.2471,59.199,59.2128,7700.0
2014-06-02 11:40:00,86.21,86.21,86.11,86.11,1400.0,59.2334,59.2334,59.1647,59.1647,1400.0
2014-06-02 11:50:00,86.15,86.16,86.13,86.14,1000.0,59.1922,59.199,59.1784,59.1853,1000.0
2014-06-02 12:00:00,86.12,86.12,86.11,86.12,700.0,59.1715,59.1715,59.1647,59.1715,700.0
2014-06-02 12:10:00,86.13,86.13,86.09,86.09,2700.0,59.1784,59.1784,59.1509,59.1509,2700.0
2014-06-02 12:20:00,86.12,86.12,86.1,86.11,1500.0,59.1715,59.1715,59.1578,59.1647,1500.0
2014-06-02 12:30:00,86.05,86.11,86.05,86.11,300.0,59.1234,59.1647,59.1234,59.1647,300.0
2014-06-02 12:40:00,86.11,86.11,86.06,86.06,1900.0,59.1647,59.1647,59.1303,59.1303,1900.0
2014-06-02 12:50:00,86.08,86.12,86.08,86.09,5100.0,59.1441,59.1715,59.1441,59.1509,5100.0
2014-06-02 13:00:00,86.09,86.15,86.09,86.12,51400.0,59.1509,59.1922,59.1509,59.1715,51400.0
2014-06-02 13:10:00,86.14,86.15,86.09,86.09,3100.0,59.1853,59.1922,59.1509,59.1509,3100.0
2014-06-02 13:20:00,86.09,86.15,86.09,86.15,1500.0,59.1509,59.1922,59.1509,59.1922,1500.0
2014-06-02 13:30:00,86.1,86.14,86.09,86.14,2100.0,59.1578,59.1853,59.1509,59.1853,2100.0
2014-06-02 13:40:00,86.11,86.13,86.09,86.11,10200.0,59.1647,59.1784,59.1509,59.1647,10200.0
2014-06-02 13:50:00,86.09,86.1,86.08,86.08,900.0,59.1509,59.1578,59.1441,59.1441,900.0
2014-06-02 14:00:00,86.1,86.16,86.06,86.11,3900.0,59.1578,59.199,59.1303,59.1647,3900.0
2014-06-02 14:10:00,86.1,86.12,86.1,86.12,1000.0,59.1578,59.1715,59.1578,59.1715,1000.0
2014-06-02 14:20:00,86.14,86.14,86.06,86.06,3600.0,59.1853,59.1853,59.1303,59.1303,3600.0
2014-06-02 14:30:00,86.11,86.11,86.09,86.09,4600.0,59.1647,59.1647,59.1509,59.1509,4600.0
2014-06-02 14:40:00,86.1,86.12,86.05,86.07,1500.0,59.1578,59.1715,59.1234,59.1372,1500.0
2014-06-02 14:50:00,86.12,86.12,86.09,86.1,2300.0,59.1715,59.1715,59.1509,59.1578,2300.0
2014-06-02 15:00:00,86.1,86.19,86.09,86.13,29600.0,59.1578,59.2196,59.1509,59.1784,29600.0
2014-06-02 15:10:00,86.15,86.17,86.1,86.14,5200.0,59.1922,59.2059,59.1578,59.1853,5200.0
2014-06-02 15:20:00,86.12,86.17,86.12,86.13,4700.0,59.1715,59.2059,59.1715,59.1784,4700.0
2014-06-02 15:30:00,86.12,86.12,86.1,86.1,1200.0,59.1715,59.1715,59.1578,59.1578,1200.0
2014-06-02 15:40:00,86.09,86.13,86.09,86.1,3500.0,59.1509,59.1784,59.1509,59.1578,3500.0
2014-06-02 15:50:00,86.12,86.13,86.1,86.12,4500.0,59.1715,59.1784,59.1578,59.1715,4500.0
2014-06-03 09:30:00,86.09,86.09,86.05,86.06,11000.0,59.1509,59.1509,59.1234,59.1303,11000.0
2014-06-03 09:40:00,86.06,86.07,86.0,86.0,12700.0,59.1303,59.1372,59.0891,59.0891,12700.0
2014-06-03 09:50:00,86.0,86.02,86.0,86.02,2400.0,59.0891,59.1028,59.0891,59.1028,2400.0
2014-06-03 10:00:00,86.04,86.04,86.0,86.0,7300.0,59.1166,59.1166,59.0891,59.0891,7300.0
2014-06-03 10:10:00,86.0,86.01,85.97,86.0,4100.0,59.0891,59.096,59.0685,59.0891,4100.0
2014-06-03 10:20:00,86.0,86.01,85.98,85.98,1200.0,59.0891,59.096,59.0754,59.0754,1200.0
2014-06-03 10:30:00,85.96,85.97,85.95,85.97,1400.0,59.0616,59.0685,59.0547,59.0685,1400.0
2014-06-03 10:40:00,85.94,85.97,85.94,85.97,1800.0,59.0479,59.0685,59.0479,59.0685,1800.0
2014-06-03 10:50:00,85.94,85.97,85.94,85.97,1200.0,59.0479,59.0685,59.0479,59.0685,1200.0
2014-06-03 11:00:00,85.95,85.99,85.95,85.99,4000.0,59.0547,59.0822,59.0547,59.0822,4000.0
2014-06-03 11:10:00,85.99,85.99,85.96,85.98,2400.0,59.0822,59.0822,59.0616,59.0754,2400.0
2014-06-03 11:20:00,85.98,86.01,85.98,86.01,2100.0,59.0754,59.096,59.0754,59.096,2100.0
2014-06-03 11:30:00,86.01,86.01,85.98,86.0,1400.0,59.096,59.096,59.0754,59.0891,1400.0
2014-06-03 11:40:00,86.0,86.01,86.0,86.01,1800.0,59.0891,59.096,59.0891,59.096,1800.0
2014-06-03 11:50:00,85.99,86.06,85.99,86.01,900.0,59.0822,59.1303,59.0822,59.096,900.0
2014-06-03 12:00:00,86.05,86.07,86.05,86.07,2200.0,59.1234,59.1372,59.1234,59.1372,2200.0
2014-06-03 12:10:00,86.01,86.07,86.01,86.04,4900.0,59.096,59.1372,59.096,59.1166,4900.0
2014-06-03 12:20:00,86.03,86.06,86.02,86.05,2300.0,59.1097,59.1303,59.1028,59.1234,2300.0
2014-06-03 12:30:00,86.04,86.06,86.01,86.03,8600.0,59.1166,59.1303,59.096,59.1097,8600.0
2014-06-03 12:40:00,86.05,86.05,86.02,86.04,6100.0,59.1234,59.1234,59.1028,59.1166,6100.0
2014-06-03 12:50:00,86.04,86.05,86.02,86.03,1100.0,59.1166,59.1234,59.1028,59.1097,1100.0
2014-06-03 13:00:00,86.03,86.03,86.01,86.01,3000.0,59.1097,59.1097,59.096,59.096,3000.0
2014-06-03 13:10:00,86.01,86.01,85.95,85.95,12300.0,59.096,59.096,59.0547,59.0547,12300.0
2014-06-03 13:20:00,85.96,85.96,85.95,85.96,5700.0,59.0616,59.0616,59.0547,59.0616,5700.0
2014-06-03 13:30:00,85.95,85.96,85.91,85.93,9800.0,59.0547,59.0616,59.0273,59.041,9800.0
2014-06-03 13:40:00,85.93,85.93,85.9,85.9,12600.0,59.041,59.041,59.0204,59.0204,12600.0
2014-06-03 13:50:00,85.9,85.95,85.9,85.9,2700.0,59.0204,59.0547,59.0204,59.0204,2700.0
2014-06-03 14:00:00,85.9,85.93,85.84,85.89,2500.0,59.0204,59.041,58.9792,59.0135,2500.0
2014-06-03 14:10:00,85.86,85.91,85.86,85.91,200.0,58.9929,59.0273,58.9929,59.0273,200.0
2014-06-03 14:20:00,85.91,85.91,85.85,85.89,2100.0,59.0273,59.0273,58.986,59.0135,2100.0
2014-06-03 14:30:00,85.9,85.93,85.87,85.9,2800.0,59.0204,59.041,58.9998,59.0204,2800.0
2014-06-03 14:40:00,85.88,85.9,85.83,85.83,3000.0,59.0066,59.0204,58.9723,58.9723,3000.0
2014-06-03 14:50:00,85.83,85.89,85.83,85.87,1400.0,58.9723,59.0135,58.9723,58.9998,1400.0
2014-06-03 15:00:00,85.87,85.89,85.86,85.88,1600.0,58.9998,59.0135,58.9929,59.0066,1600.0
2014-06-03 15:10:00,85.89,85.9,85.84,85.84,3900.0,59.0135,59.0204,58.9792,58.9792,3900.0
2014-06-03 15:20:00,85.84,85.89,85.84,85.88,4600.0,58.9792,59.0135,58.9792,59.0066,4600.0
2014-06-03 15:30:00,85.86,85.88,85.85,85.88,1600.0,58.9929,59.0066,58.986,59.0066,1600.0
2014-06-03 15:40:00,85.88,85.88,85.85,85.86,3500.0,59.0066,59.0066,58.986,58.9929,3500.0
2014-06-03 15:50:00,85.85,85.87,85.85,85.86,4200.0,58.986,58.9998,58.986,58.9929,4200.0
2014-06-04 09:30:00,85.96,85.96,85.94,85.95,5300.0,59.0616,59.0616,59.0479,59.0547,5300.0
2014-06-04 09:40:00,85.94,85.95,85.92,85.95,900.0,59.0479,59.0547,59.0341,59.0547,900.0
2014-06-04 09:50:00,85.93,85.93,85.92,85.92,2300.0,59.041,59.041,59.0341,59.0341,2300.0
2014-06-04 10:00:00,85.92,85.92,85.77,85.86,47000.0,59.0341,59.0341,58.9311,58.9929,47000.0
2014-06-04 10:10:00,85.86,85.86,85.78,85.78,1300.0,58.9929,58.9929,58.9379,58.9379,1300.0
2014-06-04 10:20:00,85.78,85.81,85.78,85.81,2600.0,58.9379,58.9585,58.9379,58.9585,2600.0
2014-06-04 10:30:00,85.81,85.82,85.77,85.8,2400.0,58.9585,58.9654,58.9311,58.9517,2400.0
2014-06-04 10:40:00,85.8,85.8,85.76,85.79,5200.0,58.9517,58.9517,58.9242,58.9448,5200.0
2014-06-04 10:50:00,85.78,85.79,85.74,85.74,4400.0,58.9379,58.9448,58.9105,58.9105,4400.0
2014-06-04 11:00:00,85.73,85.74,85.72,85.74,12000.0,58.9036,58.9105,58.8967,58.9105,12000.0
2014-06-04 11:10:00,85.74,85.74,85.73,85.73,4100.0,58.9105,58.9105,58.9036,58.9036,4100.0
2014-06-04 11:20:00,85.73,85.73,85.73,85.73,2800.0,58.9036,58.9036,58.9036,58.9036,2800.0
2014-06-04 11:30:00,85.74,85.74,85.73,85.73,1400.0,58.9105,58.9105,58.9036,58.9036,1400.0
2014-06-04 11:40:00,85.73,85.74,85.73,85.74,3300.0,58.9036,58.9105,58.9036,58.9105,3300.0
2014-06-04 11:50:00,85.74,85.74,85.73,85.74,900.0,58.9105,58.9105,58.9036,58.9105,900.0
2014-06-04 12:00:00,85.74,85.74,85.74,85.74,1000.0,58.9105,58.9105,58.9105,58.9105,1000.0
2014-06-04 12:10:00,85.74,85.79,85.73,85.79,4600.0,58.9105,58.9448,58.9036,58.9448,4600.0
2014-06-04 12:20:00,85.82,85.82,85.75,85.75,1300.0,58.9654,58.9654,58.9173,58.9173,1300.0
2014-06-04 12:30:00,85.8,85.81,85.75,85.75,800.0,58.9517,58.9585,58.9173,58.9173,800.0
2014-06-04 12:40:00,85.81,85.81,85.81,85.81,200.0,58.9585,58.9585,58.9585,58.9585,200.0
2014-06-04 12:50:00,85.81,85.81,85.79,85.79,20900.0,58.9585,58.9585,58.9448,58.9448,20900.0
2014-06-04 13:00:00,85.81,85.81,85.78,85.78,400.0,58.9585,58.9585,58.9379,58.9379,400.0
2014-06-04 13:10:00,85.78,85.78,85.75,85.75,2200.0,58.9379,58.9379,58.9173,58.9173,2200.0
2014-06-04 13:20:00,85.75,85.76,85.74,85.74,700.0,58.9173,58.9242,58.9105,58.9105,700.0
2014-06-04 13:30:00,85.75,85.75,85.75,85.75,700.0,58.9173,58.9173,58.9173,58.9173,700.0
2014-06-04 13:40:00,85.73,85.76,85.73,85.75,1000.0,58.9036,58.9242,58.9036,58.9173,1000.0
2014-06-04 13:50:00,85.76,85.76,85.71,85.74,8600.0,58.9242,58.9242,58.8898,58.9105,8600.0
2014-06-04 14:00:00,85.75,85.75,85.73,85.73,2100.0,58.9173,58.9173,58.9036,58.9036,2100.0
2014-06-04 14:10:00,85.73,85.75,85.72,85.75,3800.0,58.9036,58.9173,58.8967,58.9173,3800.0
2014-06-04 14:20:00,85.72,85.74,85.72,85.73,4300.0,58.8967,58.9105,58.8967,58.9036,4300.0
2014-06-04 14:30:00,85.73,85.74,85.72,85.73,3000.0,58.9036,58.9105,58.8967,58.9036,3000.0
2014-06-04 14:40:00,85.73,85.77,85.73,85.76,900.0,58.9036,58.9311,58.9036,58.9242,900.0
2014-06-04 14:50:00,85.8,85.8,85.76,85.79,3900.0,58.9517,58.9517,58.9242,58.9448,3900.0
2014-06-04 15:00:00,85.76,85.78,85.76,85.78,900.0,58.9242,58.9379,58.9242,58.9379,900.0
2014-06-04 15:10:00,85.78,85.79,85.77,85.77,5700.0,58.9379,58.9448,58.9311,58.9311,5700.0
2014-06-04 15:20:00,85.76,85.77,85.76,85.76,4500.0,58.9242,58.9311,58.9242,58.9242,4500.0
2014-06-04 15:30:00,85.76,85.77,85.72,85.73,5400.0,58.9242,58.9311,58.8967,58.9036,5400.0
2014-06-04 15:40:00,85.73,85.77,85.73,85.74,7700.0,58.9036,58.9311,58.9036,58.9105,7700.0
2014-06-04 15:50:00,85.74,85.77,85.73,85.73,17400.0,58.9105,58.9311,58.9036,58.9036,17400.0
2014-06-05 09:30:00,85.81,85.83,85.77,85.82,9100.0,58.9585,58.9723,58.9311,58.9654,9100.0
2014-06-05 09:40:00,85.81,85.85,85.76,85.76,4800.0,58.9585,58.986,58.9242,58.9242,4800.0
2014-06-05 09:50:00,85.78,85.89,85.78,85.89,1600.0,58.9379,59.0135,58.9379,59.0135,1600.0
2014-06-05 10:00:00,85.85,85.85,85.81,85.84,2500.0,58.986,58.986,58.9585,58.9792,2500.0
2014-06-05 10:10:00,85.85,85.93,85.84,85.89,4800.0,58.986,59.041,58.9792,59.0135,4800.0
2014-06-05 10:20:00,85.87,85.9,85.86,85.88,1600.0,58.9998,59.0204,58.9929,59.0066,1600.0
2014-06-05 10:30:00,85.87,85.87,85.84,85.84,600.0,58.9998,58.9998,58.9792,58.9792,600.0
2014-06-05 10:40:00,85.87,85.92,85.87,85.9,1400.0,58.9998,59.0341,58.9998,59.0204,1400.0
2014-06-05 10:50:00,85.88,85.88,85.82,85.82,1200.0,59.0066,59.0066,58.9654,58.9654,1200.0
2014-06-05 11:00:00,85.89,85.9,85.88,85.88,600.0,59.0135,59.0204,59.0066,59.0066,600.0
2014-06-05 11:10:00,85.9,85.9,85.9,85.9,1400.0,59.0204,59.0204,59.0204,59.0204,1400.0
2014-06-05 11:20:00,85.9,85.94,85.9,85.94,1200.0,59.0204,59.0479,59.0204,59.0479,1200.0
2014-06-05 11:30:00,85.94,85.98,85.94,85.97,500.0,59.0479,59.0754,59.0479,59.0685,500.0
2014-06-05 11:40:00,85.91,85.95,85.91,85.95,1500.0,59.0273,59.0547,59.0273,59.0547,1500.0
2014-06-05 11:50:00,85.93,85.98,85.92,85.95,3600.0,59.041,59.0754,59.0341,59.0547,3600.0
2014-06-05 12:00:00,85.93,85.95,85.93,85.95,600.0,59.041,59.0547,59.041,59.0547,600.0
2014-06-05 12:10:00,85.96,86.0,85.96,86.0,900.0,59.0616,59.0891,59.0616,59.0891,900.0
2014-06-05 12:20:00,85.98,85.98,85.93,85.93,1600.0,59.0754,59.0754,59.041,59.041,1600.0
2014-06-05 12:30:00,85.93,85.96,85.9,85.9,7000.0,59.041,59.0616,59.0204,59.0204,7000.0
2014-06-05 12:40:00,85.93,85.93,85.93,85.93,400.0,59.041,59.041,59.041,59.041,400.0
2014-06-05 12:50:00,85.95,85.95,85.95,85.95,700.0,59.0547,59.0547,59.0547,59.0547,700.0
2014-06-05 13:00:00,85.95,85.99,85.95,85.97,6300.0,59.0547,59.0822,59.0547,59.0685,6300.0
2014-06-05 13:10:00,85.97,85.97,85.96,85.96,400.0,59.0685,59.0685,59.0616,59.0616,400.0
2014-06-05 13:20:00,85.96,85.96,85.94,85.95,3400.0,59.0616,59.0616,59.0479,59.0547,3400.0
2014-06-05 13:30:00,85.93,85.93,85.93,85.93,100.0,59.041,59.041,59.041,59.041,100.0
2014-06-05 13:40:00,85.94,85.95,85.94,85.94,1100.0,59.0479,59.0547,59.0479,59.0479,1100.0
2014-06-05 13:50:00,85.95,85.97,85.93,85.93,5800.0,59.0547,59.0685,59.041,59.041,5800.0
2014-06-05 14:00:00,85.96,85.96,85.94,85.94,1200.0,59.0616,59.0616,59.0479,59.0479,1200.0
2014-06-05 14:10:00,85.97,85.97,85.95,85.95,500.0,59.0685,59.0685,59.0547,59.0547,500.0
2014-06-05 14:20:00,85.98,85.98,85.95,85.97,2700.0,59.0754,59.0754,59.0547,59.0685,2700.0
2014-06-05 14:30:00,85.96,85.97,85.94,85.97,1500.0,59.0616,59.0685,59.0479,59.0685,1500.0
2014-06-05 14:40:00,85.94,85.96,85.94,85.94,1000.0,59.0479,59.0616,59.0479,59.0479,1000.0
2014-06-05 14:50:00,85.95,85.96,85.9,85.93,3900.0,59.0547,59.0616,59.0204,59.041,3900.0
2014-06-05 15:00:00,85.91,85.94,85.9,85.93,1600.0,59.0273,59.0479,59.0204,59.041,1600.0
2014-06-05 15:10:00,85.92,85.92,85.9,85.9,2300.0,59.0341,59.0341,59.0204,59.0204,2300.0
2014-06-05 15:20:00,85.9,85.93,85.9,85.93,1600.0,59.0204,59.041,59.0204,59.041,1600.0
2014-06-05 15:30:00,85.94,85.94,85.9,85.9,400.0,59.0479,59.0479,59.0204,59.0204,400.0
2014-06-05 15:40:00,85.91,85.95,85.9,85.94,6200.0,59.0273,59.0547,59.0204,59.0479,6200.0
2014-06-05 15:50:00,85.93,85.95,85.9,85.95,3400.0,59.041,59.0547,59.0204,59.0547,3400.0
2014-06-06 09:30:00,86.09,86.17,86.0,86.06,14500.0,59.1509,59.2059,59.0891,59.1303,14500.0
2014-06-06 09:40:00,86.04,86.08,86.0,86.02,5600.0,59.1166,59.1441,59.0891,59.1028,5600.0
2014-06-06 09:50:00,86.02,86.12,86.01,86.12,2800.0,59.1028,59.1715,59.096,59.1715,2800.0
2014-06-06 10:00:00,86.12,86.12,86.03,86.07,7500.0,59.1715,59.1715,59.1097,59.1372,7500.0
2014-06-06 10:10:00,86.1,86.12,86.05,86.05,1900.0,59.1578,59.1715,59.1234,59.1234,1900.0
2014-06-06 10:20:00,86.08,86.11,86.08,86.11,300.0,59.1441,59.1647,59.1441,59.1647,300.0
2014-06-06 10:30:00,86.08,86.11,86.08,86.11,7000.0,59.1441,59.1647,59.1441,59.1647,7000.0
2014-06-06 10:40:00,86.11,86.11,86.06,86.06,5200.0,59.1647,59.1647,59.1303,59.1303,5200.0
2014-06-06 10:50:00,86.1,86.1,85.97,86.02,18100.0,59.1578,59.1578,59.0685,59.1028,18100.0
2014-06-06 11:00:00,86.0,86.04,85.99,86.02,10500.0,59.0891,59.1166,59.0822,59.1028,10500.0
2014-06-06 11:10:00,86.01,86.03,86.01,86.03,300.0,59.096,59.1097,59.096,59.1097,300.0
2014-06-06 11:20:00,86.01,86.04,85.97,85.99,5000.0,59.096,59.1166,59.0685,59.0822,5000.0
2014-06-06 11:30:00,85.98,86.04,85.98,86.0,23100.0,59.0754,59.1166,59.0754,59.0891,23100.0
2014-06-06 11:40:00,85.99,86.05,85.99,86.01,3400.0,59.0822,59.1234,59.0822,59.096,3400.0
2014-06-06 11:50:00,86.04,86.04,86.0,86.03,1500.0,59.1166,59.1166,59.0891,59.1097,1500.0
2014-06-06 12:00:00,86.03,86.05,86.0,86.0,2100.0,59.1097,59.1234,59.0891,59.0891,2100.0
2014-06-06 12:10:00,86.02,86.03,85.98,86.0,27000.0,59.1028,59.1097,59.0754,59.0891,27000.0
2014-06-06 12:20:00,86.03,86.03,86.0,86.03,10900.0,59.1097,59.1097,59.0891,59.1097,10900.0
2014-06-06 12:30:00,86.02,86.02,86.0,86.0,400.0,59.1028,59.1028,59.0891,59.0891,400.0
2014-06-06 12:40:00,86.0,86.04,86.0,86.0,2400.0,59.0891,59.1166,59.0891,59.0891,2400.0
2014-06-06 12:50:00,86.03,86.05,86.03,86.05,1700.0,59.1097,59.1234,59.1097,59.1234,1700.0
2014-06-06 13:00:00,86.05,86.05,86.0,86.02,19700.0,59.1234,59.1234,59.0891,59.1028,19700.0
2014-06-06 13:10:00,86.02,86.05,85.99,86.05,18700.0,59.1028,59.1234,59.0822,59.1234,18700.0
2014-06-06 13:20:00,86.05,86.07,86.0,86.0,2600.0,59.1234,59.1372,59.0891,59.0891,2600.0
2014-06-06 13:30:00,86.0,86.03,85.99,86.01,2500.0,59.0891,59.1097,59.0822,59.096,2500.0
2014-06-06 13:40:00,85.97,86.02,85.97,86.0,3200.0,59.0685,59.1028,59.0685,59.0891,3200.0
2014-06-06 13:50:00,86.01,86.01,85.95,85.95,2400.0,59.096,59.096,59.0547,59.0547,2400.0
2014-06-06 14:00:00,86.0,86.0,85.95,85.95,1700.0,59.0891,59.0891,59.0547,59.0547,1700.0
2014-06-06 14:10:00,85.98,86.01,85.95,85.95,6500.0,59.0754,59.096,59.0547,59.0547,6500.0
2014-06-06 14:20:00,85.96,85.98,85.96,85.98,500.0,59.0616,59.0754,59.0616,59.0754,500.0
2014-06-06 14:30:00,85.98,86.0,85.95,85.95,3200.0,59.0754,59.0891,59.0547,59.0547,3200.0
2014-06-06 14:40:00,85.98,85.99,85.9,85.94,9100.0,59.0754,59.0822,59.0204,59.0479,9100.0
2014-06-06 14:50:00,85.92,85.98,85.9,85.97,8100.0,59.0341,59.0754,59.0204,59.0685,8100.0
2014-06-06 15:00:00,85.97,85.99,85.88,85.88,5800.0,59.0685,59.0822,59.0066,59.0066,5800.0
2014-06-06 15:10:00,85.93,86.0,85.93,85.95,6900.0,59.041,59.0891,59.041,59.0547,6900.0
2014-06-06 15:20:00,85.94,86.02,85.91,85.94,2700.0,59.0479,59.1028,59.0273,59.0479,2700.0
2014-06-06 15:30:00,85.94,85.95,85.93,85.95,1600.0,59.0479,59.0547,59.041,59.0547,1600.0
2014-06-06 15:40:00,85.95,86.02,85.95,85.97,4300.0,59.0547,59.1028,59.0547,59.0685,4300.0
2014-06-06 15:50:00,86.01,86.01,85.98,86.0,2700.0,59.096,59.096,59.0754,59.0891,2700.0
2014-06-09 09:30:00,85.93,85.98,85.83,85.83,17200.0,59.041,59.0754,58.9723,58.9723,17200.0
2014-06-09 09:40:00,85.89,85.89,85.84,85.88,500.0,59.0135,59.0135,58.9792,59.0066,500.0
2014-06-09 09:50:00,85.85,85.85,85.84,85.85,1300.0,58.986,58.986,58.9792,58.986,1300.0
2014-06-09 10:00:00,85.84,85.88,85.84,85.85,6100.0,58.9792,59.0066,58.9792,58.986,6100.0
2014-06-09 10:10:00,85.86,85.88,85.84,85.87,6000.0,58.9929,59.0066,58.9792,58.9998,6000.0
2014-06-09 10:20:00,85.87,85.87,85.83,85.83,6000.0,58.9998,58.9998,58.9723,58.9723,6000.0
2014-06-09 10:30:00,85.84,85.86,85.83,85.86,5400.0,58.9792,58.9929,58.9723,58.9929,5400.0
2014-06-09 10:40:00,85.86,85.87,85.84,85.87,2600.0,58.9929,58.9998,58.9792,58.9998,2600.0
2014-06-09 10:50:00,85.85,85.86,85.81,85.81,2500.0,58.986,58.9929,58.9585,58.9585,2500.0
2014-06-09 11:00:00,85.81,85.86,85.81,85.85,4100.0,58.9585,58.9929,58.9585,58.986,4100.0
2014-06-09 11:10:00,85.85,85.86,85.82,85.86,7900.0,58.986,58.9929,58.9654,58.9929,7900.0
2014-06-09 11:20:00,85.85,85.87,85.85,85.85,14200.0,58.986,58.9998,58.986,58.986,14200.0
2014-06-09 11:30:00,85.83,85.86,85.83,85.85,7100.0,58.9723,58.9929,58.9723,58.986,7100.0
2014-06-09 11:40:00,85.86,85.86,85.85,85.86,3600.0,58.9929,58.9929,58.986,58.9929,3600.0
2014-06-09 11:50:00,85.86,85.88,85.84,85.88,3100.0,58.9929,59.0066,58.9792,59.0066,3100.0
2014-06-09 12:00:00,85.87,85.98,85.87,85.9,21400.0,58.9998,59.0754,58.9998,59.0204,21400.0
2014-06-09 12:10:00,85.91,85.91,85.87,85.87,4800.0,59.0273,59.0273,58.9998,58.9998,4800.0
2014-06-09 12:20:00,85.87,85.9,85.87,85.89,7500.0,58.9998,59.0204,58.9998,59.0135,7500.0
2014-06-09 12:30:00,85.89,85.92,85.88,85.89,4400.0,59.0135,59.0341,59.0066,59.0135,4400.0
2014-06-09 12:40:00,85.91,85.92,85.89,85.92,5100.0,59.0273,59.0341,59.0135,59.0341,5100.0
2014-06-09 12:50:00,85.89,85.92,85.89,85.92,1500.0,59.0135,59.0341,59.0135,59.0341,1500.0
2014-06-09 13:00:00,85.89,85.92,85.89,85.89,3400.0,59.0135,59.0341,59.0135,59.0135,3400.0
2014-06-09 13:10:00,85.9,85.93,85.89,85.89,7700.0,59.0204,59.041,59.0135,59.0135,7700.0
2014-06-09 13:20:00,85.93,85.93,85.89,85.93,1600.0,59.041,59.041,59.0135,59.041,1600.0
2014-06-09 13:30:00,85.92,85.93,85.9,85.92,4600.0,59.0341,59.041,59.0204,59.0341,4600.0
2014-06-09 13:40:00,85.91,85.92,85.91,85.92,3300.0,59.0273,59.0341,59.0273,59.0341,3300.0
2014-06-09 13:50:00,85.9,85.92,85.89,85.91,2300.0,59.0204,59.0341,59.0135,59.0273,2300.0
2014-06-09 14:00:00,85.89,85.92,85.89,85.89,2800.0,59.0135,59.0341,59.0135,59.0135,2800.0
2014-06-09 14:10:00,85.89,85.97,85.89,85.94,5000.0,59.0135,59.0685,59.0135,59.0479,5000.0
2014-06-09 14:20:00,85.91,85.97,85.91,85.95,7900.0,59.0273,59.0685,59.0273,59.0547,7900.0
2014-06-09 14:30:00,85.91,85.93,85.89,85.9,4600.0,59.0273,59.041,59.0135,59.0204,4600.0
2014-06-09 14:40:00,85.91,85.92,85.9,85.91,16700.0,59.0273,59.0341,59.0204,59.0273,16700.0
2014-06-09 14:50:00,85.89,85.91,85.89,85.91,600.0,59.0135,59.0273,59.0135,59.0273,600.0
2014-06-09 15:00:00,85.89,85.9,85.88,85.89,2700.0,59.0135,59.0204,59.0066,59.0135,2700.0
2014-06-09 15:10:00,85.88,85.92,85.88,85.92,5800.0,59.0066,59.0341,59.0066,59.0341,5800.0
2014-06-09 15:20:00,85.91,85.92,85.89,85.91,1200.0,59.0273,59.0341,59.0135,59.0273,1200.0
2014-06-09 15:30:00,85.92,85.92,85.9,85.91,9200.0,59.0341,59.0341,59.0204,59.0273,9200.0
2014-06-09 15:40:00,85.91,85.92,85.91,85.91,4900.0,59.0273,59.0341,59.0273,59.0273,4900.0
2014-06-09 15:50:00,85.92,85.92,85.9,85.91,9800.0,59.0341,59.0341,59.0204,59.0273,9800.0
2014-06-10 09:30:00,85.89,85.95,85.8,85.9,4800.0,59.0135,59.0547,58.9517,59.0204,4800.0
2014-06-10 09:40:00,85.9,85.9,85.82,85.82,1300.0,59.0204,59.0204,58.9654,58.9654,1300.0
2014-06-10 09:50:00,85.87,85.87,85.83,85.83,6400.0,58.9998,58.9998,58.9723,58.9723,6400.0
2014-06-10 10:00:00,85.85,85.86,85.83,85.85,1500.0,58.986,58.9929,58.9723,58.986,1500.0
2014-06-10 10:10:00,85.85,85.86,85.84,85.86,1400.0,58.986,58.9929,58.9792,58.9929,1400.0
2014-06-10 10:20:00,85.84,85.86,85.84,85.84,2600.0,58.9792,58.9929,58.9792,58.9792,2600.0
2014-06-10 10:30:00,85.83,85.86,85.83,85.84,2100.0,58.9723,58.9929,58.9723,58.9792,2100.0
2014-06-10 10:40:00,85.86,85.86,85.85,85.85,1100.0,58.9929,58.9929,58.986,58.986,1100.0
2014-06-10 10:50:00,85.85,85.86,85.85,85.86,900.0,58.986,58.9929,58.986,58.9929,900.0
2014-06-10 11:00:00,85.85,85.88,85.84,85.84,700.0,58.986,59.0066,58.9792,58.9792,700.0
2014-06-10 11:10:00,85.87,85.87,85.84,85.85,5800.0,58.9998,58.9998,58.9792,58.986,5800.0
2014-06-10 11:20:00,85.85,85.85,85.84,85.84,800.0,58.986,58.986,58.9792,58.9792,800.0
2014-06-10 11:30:00,85.86,85.86,85.84,85.84,4000.0,58.9929,58.9929,58.9792,58.9792,4000.0
2014-06-10 11:40:00,85.85,85.86,85.84,85.84,800.0,58.986,58.9929,58.9792,58.9792,800.0
2014-06-10 11:50:00,85.85,85.85,85.85,85.85,2000.0,58.986,58.986,58.986,58.986,2000.0
2014-06-10 12:00:00,85.86,85.87,85.84,85.86,8000.0,58.9929,58.9998,58.9792,58.9929,8000.0
2014-06-10 12:10:00,85.85,85.85,85.84,85.84,2100.0,58.986,58.986,58.9792,58.9792,2100.0
2014-06-10 12:20:00,85.85,85.86,85.84,85.86,800.0,58.986,58.9929,58.9792,58.9929,800.0
2014-06-10 12:30:00,85.84,85.84,85.83,85.83,400.0,58.9792,58.9792,58.9723,58.9723,400.0
2014-06-10 12:40:00,85.84,85.84,85.83,85.83,1200.0,58.9792,58.9792,58.9723,58.9723,1200.0
2014-06-10 12:50:00,85.84,85.85,85.84,85.84,3500.0,58.9792,58.986,58.9792,58.9792,3500.0
2014-06-10 13:00:00,85.83,85.84,85.8,85.81,3800.0,58.9723,58.9792,58.9517,58.9585,3800.0
2014-06-10 13:10:00,85.81,85.81,85.76,85.8,1500.0,58.9585,58.9585,58.9242,58.9517,1500.0
2014-06-10 13:20:00,85.77,85.83,85.77,85.81,800.0,58.9311,58.9723,58.9311,58.9585,800.0
2014-06-10 13:30:00,85.8,85.84,85.8,85.84,2100.0,58.9517,58.9792,58.9517,58.9792,2100.0
2014-06-10 13:40:00,85.81,85.84,85.8,85.81,2800.0,58.9585,58.9792,58.9517,58.9585,2800.0
2014-06-10 13:50:00,85.81,85.84,85.8,85.84,2300.0,58.9585,58.9792,58.9517,58.9792,2300.0
2014-06-10 14:00:00,85.81,85.84,85.81,85.82,1200.0,58.9585,58.9792,58.9585,58.9654,1200.0
2014-06-10 14:10:00,85.82,85.84,85.77,85.83,1700.0,58.9654,58.9792,58.9311,58.9723,1700.0
2014-06-10 14:20:00,85.84,85.84,85.77,85.84,1000.0,58.9792,58.9792,58.9311,58.9792,1000.0
2014-06-10 14:30:00,85.8,85.81,85.79,85.81,400.0,58.9517,58.9585,58.9448,58.9585,400.0
2014-06-10 14:40:00,85.84,85.86,85.82,85.85,41600.0,58.9792,58.9929,58.9654,58.986,41600.0
2014-06-10 14:50:00,85.85,85.85,85.82,85.82,4400.0,58.986,58.986,58.9654,58.9654,4400.0
2014-06-10 15:00:00,85.83,85.85,85.82,85.84,9400.0,58.9723,58.986,58.9654,58.9792,9400.0
2014-06-10 15:10:00,85.83,85.83,85.82,85.82,1200.0,58.9723,58.9723,58.9654,58.9654,1200.0
2014-06-10 15:20:00,85.86,85.86,85.83,85.85,3600.0,58.9929,58.9929,58.9723,58.986,3600.0
2014-06-10 15:30:00,85.84,85.84,85.83,85.84,1300.0,58.9792,58.9792,58.9723,58.9792,1300.0
2014-06-10 15:40:00,85.82,85.86,85.82,85.86,400.0,58.9654,58.9929,58.9654,58.9929,400.0
2014-06-10 15:50:00,85.83,85.84,85.82,85.82,2500.0,58.9723,58.9792,58.9654,58.9654,2500.0
2014-06-11 09:30:00,85.88,85.9,85.8,85.8,4900.0,59.0066,59.0204,58.9517,58.9517,4900.0
2014-06-11 09:40:00,85.8,85.88,85.8,85.88,1100.0,58.9517,59.0066,58.9517,59.0066,1100.0
2014-06-11 09:50:00,85.87,85.88,85.82,85.86,6600.0,58.9998,59.0066,58.9654,58.9929,6600.0
2014-06-11 10:00:00,85.86,85.88,85.83,85.83,1800.0,58.9929,59.0066,58.9723,58.9723,1800.0
2014-06-11 10:10:00,85.82,85.85,85.82,85.85,11100.0,58.9654,58.986,58.9654,58.986,11100.0
2014-06-11 10:20:00,85.86,85.88,85.86,85.88,2200.0,58.9929,59.0066,58.9929,59.0066,2200.0
2014-06-11 10:30:00,85.93,85.93,85.92,85.92,1300.0,59.041,59.041,59.0341,59.0341,1300.0
2014-06-11 10:40:00,85.89,85.91,85.86,85.86,2400.0,59.0135,59.0273,58.9929,58.9929,2400.0
2014-06-11 10:50:00,85.87,85.9,85.87,85.87,2200.0,58.9998,59.0204,58.9998,58.9998,2200.0
2014-06-11 11:00:00,85.88,85.9,85.87,85.89,2200.0,59.0066,59.0204,58.9998,59.0135,2200.0
2014-06-11 11:10:00,85.89,85.89,85.84,85.84,700.0,59.0135,59.0135,58.9792,58.9792,700.0
2014-06-11 11:20:00,85.88,85.88,85.88,85.88,300.0,59.0066,59.0066,59.0066,59.0066,300.0
2014-06-11 11:30:00,85.86,85.86,85.84,85.84,3000.0,58.9929,58.9929,58.9792,58.9792,3000.0
2014-06-11 11:40:00,85.84,85.91,85.84,85.84,16900.0,58.9792,59.0273,58.9792,58.9792,16900.0
2014-06-11 11:50:00,85.84,85.89,85.83,85.83,6600.0,58.9792,59.0135,58.9723,58.9723,6600.0
2014-06-11 12:00:00,85.88,85.9,85.83,85.88,29900.0,59.0066,59.0204,58.9723,59.0066,29900.0
2014-06-11 12:10:00,85.86,85.88,85.83,85.83,11100.0,58.9929,59.0066,58.9723,58.9723,11100.0
2014-06-11 12:20:00,85.87,85.87,85.82,85.85,15400.0,58.9998,58.9998,58.9654,58.986,15400.0
2014-06-11 12:30:00,85.83,85.87,85.81,85.83,8000.0,58.9723,58.9998,58.9585,58.9723,8000.0
2014-06-11 12:40:00,85.83,85.83,85.83,85.83,0.0,58.9723,58.9723,58.9723,58.9723,0.0
2014-06-11 12:50:00,85.84,85.84,85.82,85.82,500.0,58.9792,58.9792,58.9654,58.9654,500.0
2014-06-11 13:00:00,85.81,85.85,85.73,85.73,6500.0,58.9585,58.986,58.9036,58.9036,6500.0
2014-06-11 13:10:00,85.76,85.78,85.73,85.77,9700.0,58.9242,58.9379,58.9036,58.9311,9700.0
2014-06-11 13:20:00,85.77,85.77,85.73,85.73,3000.0,58.9311,58.9311,58.9036,58.9036,3000.0
2014-06-11 13:30:00,85.75,85.77,85.73,85.77,2800.0,58.9173,58.9311,58.9036,58.9311,2800.0
2014-06-11 13:40:00,85.78,85.79,85.73,85.78,3600.0,58.9379,58.9448,58.9036,58.9379,3600.0
2014-06-11 13:50:00,85.77,85.79,85.75,85.78,10500.0,58.9311,58.9448,58.9173,58.9379,10500.0
2014-06-11 14:00:00,85.78,85.82,85.77,85.82,6400.0,58.9379,58.9654,58.9311,58.9654,6400.0
2014-06-11 14:10:00,85.81,85.83,85.79,85.81,6300.0,58.9585,58.9723,58.9448,58.9585,6300.0
2014-06-11 14:20:00,85.83,85.85,85.8,85.8,4300.0,58.9723,58.986,58.9517,58.9517,4300.0
2014-06-11 14:30:00,85.81,85.81,85.78,85.78,1200.0,58.9585,58.9585,58.9379,58.9379,1200.0
2014-06-11 14:40:00,85.78,85.81,85.77,85.77,4300.0,58.9379,58.9585,58.9311,58.9311,4300.0
2014-06-11 14:50:00,85.78,85.79,85.76,85.76,3300.0,58.9379,58.9448,58.9242,58.9242,3300.0
2014-06-11 15:00:00,85.76,85.78,85.76,85.76,6300.0,58.9242,58.9379,58.9242,58.9242,6300.0
2014-06-11 15:10:00,85.77,85.79,85.75,85.79,1200.0,58.9311,58.9448,58.9173,58.9448,1200.0
2014-06-11 15:20:00,85.78,85.81,85.78,85.79,5700.0,58.9379,58.9585,58.9379,58.9448,5700.0
2014-06-11 15:30:00,85.79,85.79,85.73,85.76,6900.0,58.9448,58.9448,58.9036,58.9242,6900.0
2014-06-11 15:40:00,85.77,85.8,85.76,85.8,4600.0,58.9311,58.9517,58.9242,58.9517,4600.0
2014-06-11 15:50:00,85.78,85.82,85.77,85.81,3900.0,58.9379,58.9654,58.9311,58.9585,3900.0
2014-06-12 09:30:00,85.82,85.92,85.8,85.87,6000.0,58.9654,59.0341,58.9517,58.9998,6000.0
2014-06-12 09:40:00,85.87,85.87,85.83,85.86,1300.0,58.9998,58.9998,58.9723,58.9929,1300.0
2014-06-12 09:50:00,85.79,85.87,85.79,85.87,1400.0,58.9448,58.9998,58.9448,58.9998,1400.0
2014-06-12 10:00:00,85.86,85.86,85.79,85.82,1600.0,58.9929,58.9929,58.9448,58.9654,1600.0
2014-06-12 10:10:00,85.83,85.85,85.82,85.82,1700.0,58.9723,58.986,58.9654,58.9654,1700.0
2014-06-12 10:20:00,85.87,85.88,85.8,85.88,3100.0,58.9998,59.0066,58.9517,59.0066,3100.0
2014-06-12 10:30:00,85.89,85.92,85.84,85.89,4900.0,59.0135,59.0341,58.9792,59.0135,4900.0
2014-06-12 10:40:00,85.84,85.91,85.84,85.84,600.0,58.9792,59.0273,58.9792,58.9792,600.0
2014-06-12 10:50:00,85.88,85.88,85.84,85.84,400.0,59.0066,59.0066,58.9792,58.9792,400.0
2014-06-12 11:00:00,85.87,85.91,85.84,85.84,3000.0,58.9998,59.0273,58.9792,58.9792,3000.0
2014-06-12 11:10:00,85.89,85.91,85.84,85.91,1100.0,59.0135,59.0273,58.9792,59.0273,1100.0
2014-06-12 11:20:00,85.88,85.89,85.81,85.81,1700.0,59.0066,59.0135,58.9585,58.9585,1700.0
2014-06-12 11:30:00,85.89,85.89,85.84,85.88,3200.0,59.0135,59.0135,58.9792,59.0066,3200.0
2014-06-12 11:40:00,85.84,85.88,85.84,85.88,14600.0,58.9792,59.0066,58.9792,59.0066,14600.0
2014-06-12 11:50:00,85.88,85.88,85.84,85.85,6300.0,59.0066,59.0066,58.9792,58.986,6300.0
2014-06-12 12:00:00,85.88,85.88,85.86,85.86,1100.0,59.0066,59.0066,58.9929,58.9929,1100.0
2014-06-12 12:10:00,85.84,85.87,85.84,85.87,300.0,58.9792,58.9998,58.9792,58.9998,300.0
2014-06-12 12:20:00,85.83,85.87,85.83,85.83,1800.0,58.9723,58.9998,58.9723,58.9723,1800.0
2014-06-12 12:30:00,85.8,85.85,85.8,85.84,700.0,58.9517,58.986,58.9517,58.9792,700.0
2014-06-12 12:40:00,85.84,85.85,85.84,85.84,13200.0,58.9792,58.986,58.9792,58.9792,13200.0
2014-06-12 12:50:00,85.84,85.84,85.81,85.82,10300.0,58.9792,58.9792,58.9585,58.9654,10300.0
2014-06-12 13:00:00,85.83,85.96,85.8,85.95,9600.0,58.9723,59.0616,58.9517,59.0547,9600.0
2014-06-12 13:10:00,85.95,86.0,85.95,86.0,4300.0,59.0547,59.0891,59.0547,59.0891,4300.0
2014-06-12 13:20:00,86.06,86.06,86.02,86.04,1500.0,59.1303,59.1303,59.1028,59.1166,1500.0
2014-06-12 13:30:00,86.04,86.08,86.02,86.02,3800.0,59.1166,59.1441,59.1028,59.1028,3800.0
2014-06-12 13:40:00,86.02,86.08,86.02,86.08,2200.0,59.1028,59.1441,59.1028,59.1441,2200.0
2014-06-12 13:50:00,86.02,86.07,86.02,86.07,500.0,59.1028,59.1372,59.1028,59.1372,500.0
2014-06-12 14:00:00,86.05,86.07,86.02,86.05,2300.0,59.1234,59.1372,59.1028,59.1234,2300.0
2014-06-12 14:10:00,86.04,86.05,86.02,86.02,3200.0,59.1166,59.1234,59.1028,59.1028,3200.0
2014-06-12 14:20:00,86.02,86.04,85.98,85.98,1900.0,59.1028,59.1166,59.0754,59.0754,1900.0
2014-06-12 14:30:00,86.03,86.03,86.0,86.01,900.0,59.1097,59.1097,59.0891,59.096,900.0
2014-06-12 14:40:00,86.06,86.06,86.0,86.04,2800.0,59.1303,59.1303,59.0891,59.1166,2800.0
2014-06-12 14:50:00,86.0,86.06,86.0,86.05,3700.0,59.0891,59.1303,59.0891,59.1234,3700.0
2014-06-12 15:00:00,86.05,86.08,86.02,86.08,3500.0,59.1234,59.1441,59.1028,59.1441,3500.0
2014-06-12 15:10:00,86.03,86.07,86.03,86.05,400.0,59.1097,59.1372,59.1097,59.1234,400.0
2014-06-12 15:20:00,86.05,86.06,86.04,86.05,3800.0,59.1234,59.1303,59.1166,59.1234,3800.0
2014-06-12 15:30:00,86.05,86.05,86.02,86.04,3000.0,59.1234,59.1234,59.1028,59.1166,3000.0
2014-06-12 15:40:00,86.04,86.05,86.01,86.05,29000.0,59.1166,59.1234,59.096,59.1234,29000.0
2014-06-12 15:50:00,86.05,86.05,86.0,86.01,9700.0,59.1234,59.1234,59.0891,59.096,9700.0
2014-06-13 09:30:00,85.87,85.87,85.72,85.78,13000.0,58.9998,58.9998,58.8967,58.9379,13000.0
2014-06-13 09:40:00,85.8,85.84,85.77,85.77,5800.0,58.9517,58.9792,58.9311,58.9311,5800.0
2014-06-13 09:50:00,85.83,85.84,85.73,85.79,5000.0,58.9723,58.9792,58.9036,58.9448,5000.0
2014-06-13 10:00:00,85.82,85.82,85.82,85.82,1300.0,58.9654,58.9654,58.9654,58.9654,1300.0
2014-06-13 10:10:00,85.86,85.86,85.79,85.86,800.0,58.9929,58.9929,58.9448,58.9929,800.0
2014-06-13 10:20:00,85.86,85.86,85.81,85.82,3500.0,58.9929,58.9929,58.9585,58.9654,3500.0
2014-06-13 10:30:00,85.85,85.9,85.85,85.9,900.0,58.986,59.0204,58.986,59.0204,900.0
2014-06-13 10:40:00,85.87,85.91,85.87,85.91,3600.0,58.9998,59.0273,58.9998,59.0273,3600.0
2014-06-13 10:50:00,85.91,85.91,85.88,85.89,1600.0,59.0273,59.0273,59.0066,59.0135,1600.0
2014-06-13 11:00:00,85.87,85.87,85.86,85.86,1000.0,58.9998,58.9998,58.9929,58.9929,1000.0
2014-06-13 11:10:00,85.85,85.85,85.8,85.82,2900.0,58.986,58.986,58.9517,58.9654,2900.0
2014-06-13 11:20:00,85.82,85.84,85.78,85.84,1500.0,58.9654,58.9792,58.9379,58.9792,1500.0
2014-06-13 11:30:00,85.83,85.85,85.75,85.83,5500.0,58.9723,58.986,58.9173,58.9723,5500.0
2014-06-13 11:40:00,85.85,85.87,85.83,85.87,400.0,58.986,58.9998,58.9723,58.9998,400.0
2014-06-13 11:50:00,85.83,85.89,85.83,85.88,2900.0,58.9723,59.0135,58.9723,59.0066,2900.0
2014-06-13 12:00:00,85.87,85.87,85.86,85.87,300.0,58.9998,58.9998,58.9929,58.9998,300.0
2014-06-13 12:10:00,85.86,85.89,85.86,85.89,400.0,58.9929,59.0135,58.9929,59.0135,400.0
2014-06-13 12:20:00,85.88,85.89,85.87,85.89,700.0,59.0066,59.0135,58.9998,59.0135,700.0
2014-06-13 12:30:00,85.87,85.91,85.87,85.9,2900.0,58.9998,59.0273,58.9998,59.0204,2900.0
2014-06-13 12:40:00,85.89,85.89,85.87,85.89,800.0,59.0135,59.0135,58.9998,59.0135,800.0
2014-06-13 12:50:00,85.89,85.89,85.88,85.88,6300.0,59.0135,59.0135,59.0066,59.0066,6300.0
2014-06-13 13:00:00,85.87,85.9,85.87,85.89,3100.0,58.9998,59.0204,58.9998,59.0135,3100.0
2014-06-13 13:10:00,85.88,85.88,85.85,85.88,7800.0,59.0066,59.0066,58.986,59.0066,7800.0
2014-06-13 13:20:00,85.85,85.89,85.85,85.89,1900.0,58.986,59.0135,58.986,59.0135,1900.0
2014-06-13 13:30:00,85.88,85.9,85.88,85.89,4700.0,59.0066,59.0204,59.0066,59.0135,4700.0
2014-06-13 13:40:00,85.85,85.89,85.85,85.89,800.0,58.986,59.0135,58.986,59.0135,800.0
2014-06-13 13:50:00,85.91,85.95,85.91,85.92,3700.0,59.0273,59.0547,59.0273,59.0341,3700.0
2014-06-13 14:00:00,85.96,85.96,85.9,85.9,500.0,59.0616,59.0616,59.0204,59.0204,500.0
2014-06-13 14:10:00,85.96,85.96,85.91,85.93,1200.0,59.0616,59.0616,59.0273,59.041,1200.0
2014-06-13 14:20:00,85.88,85.92,85.88,85.88,5500.0,59.0066,59.0341,59.0066,59.0066,5500.0
2014-06-13 14:30:00,85.91,85.92,85.9,85.9,800.0,59.0273,59.0341,59.0204,59.0204,800.0
2014-06-13 14:40:00,85.9,85.9,85.9,85.9,0.0,59.0204,59.0204,59.0204,59.0204,0.0
2014-06-13 14:50:00,85.9,85.92,85.88,85.92,2200.0,59.0204,59.0341,59.0066,59.0341,2200.0
2014-06-13 15:00:00,85.88,85.91,85.88,85.91,2100.0,59.0066,59.0273,59.0066,59.0273,2100.0
2014-06-13 15:10:00,85.9,85.9,85.88,85.9,1100.0,59.0204,59.0204,59.0066,59.0204,1100.0
2014-06-13 15:20:00,85.88,85.94,85.87,85.94,2200.0,59.0066,59.0479,58.9998,59.0479,2200.0
2014-06-13 15:30:00,85.94,85.94,85.9,85.9,7500.0,59.0479,59.0479,59.0204,59.0204,7500.0
2014-06-13 15:40:00,85.91,85.91,85.87,85.87,2300.0,59.0273,59.0273,58.9998,58.9998,2300.0
2014-06-13 15:50:00,85.91,85.92,85.87,85.92,9800.0,59.0273,59.0341,58.9998,59.0341,9800.0
2014-06-16 09:30:00,85.91,85.94,85.86,85.87,12300.0,59.0273,59.0479,58.9929,58.9998,12300.0
2014-06-16 09:40:00,85.87,85.96,85.87,85.95,2300.0,58.9998,59.0616,58.9998,59.0547,2300.0
2014-06-16 09:50:00,85.93,85.95,85.93,85.95,3900.0,59.041,59.0547,59.041,59.0547,3900.0
2014-06-16 10:00:00,85.97,85.97,85.92,85.92,3400.0,59.0685,59.0685,59.0341,59.0341,3400.0
2014-06-16 10:10:00,85.95,85.95,85.91,85.94,1700.0,59.0547,59.0547,59.0273,59.0479,1700.0
2014-06-16 10:20:00,85.95,85.95,85.87,85.89,10800.0,59.0547,59.0547,58.9998,59.0135,10800.0
2014-06-16 10:30:00,85.89,85.89,85.87,85.89,4100.0,59.0135,59.0135,58.9998,59.0135,4100.0
2014-06-16 10:40:00,85.87,85.9,85.87,85.9,1300.0,58.9998,59.0204,58.9998,59.0204,1300.0
2014-06-16 10:50:00,85.88,85.9,85.87,85.9,1500.0,59.0066,59.0204,58.9998,59.0204,1500.0
2014-06-16 11:00:00,85.87,85.9,85.87,85.89,3300.0,58.9998,59.0204,58.9998,59.0135,3300.0
2014-06-16 11:10:00,85.89,85.9,85.88,85.9,3600.0,59.0135,59.0204,59.0066,59.0204,3600.0
2014-06-16 11:20:00,85.89,85.89,85.85,85.87,1000.0,59.0135,59.0135,58.986,58.9998,1000.0
2014-06-16 11:30:00,85.86,85.94,85.86,85.94,3000.0,58.9929,59.0479,58.9929,59.0479,3000.0
2014-06-16 11:40:00,85.94,85.96,85.89,85.89,20400.0,59.0479,59.0616,59.0135,59.0135,20400.0
2014-06-16 11:50:00,85.91,85.95,85.89,85.95,2800.0,59.0273,59.0547,59.0135,59.0547,2800.0
2014-06-16 12:00:00,85.92,85.93,85.9,85.9,1000.0,59.0341,59.041,59.0204,59.0204,1000.0
2014-06-16 12:10:00,85.9,85.94,85.86,85.94,1800.0,59.0204,59.0479,58.9929,59.0479,1800.0
2014-06-16 12:20:00,85.92,85.92,85.87,85.92,3500.0,59.0341,59.0341,58.9998,59.0341,3500.0
2014-06-16 12:30:00,85.89,85.92,85.87,85.92,7400.0,59.0135,59.0341,58.9998,59.0341,7400.0
2014-06-16 12:40:00,85.92,85.92,85.88,85.9,4600.0,59.0341,59.0341,59.0066,59.0204,4600.0
2014-06-16 12:50:00,85.92,85.92,85.88,85.9,2000.0,59.0341,59.0341,59.0066,59.0204,2000.0
2014-06-16 13:00:00,85.89,85.89,85.88,85.89,1100.0,59.0135,59.0135,59.0066,59.0135,1100.0
2014-06-16 13:10:00,85.88,85.88,85.83,85.85,500.0,59.0066,59.0066,58.9723,58.986,500.0
2014-06-16 13:20:00,85.87,85.87,85.87,85.87,100.0,58.9998,58.9998,58.9998,58.9998,100.0
2014-06-16 13:30:00,85.86,85.89,85.84,85.89,1600.0,58.9929,59.0135,58.9792,59.0135,1600.0
2014-06-16 13:40:00,85.88,85.88,85.86,85.87,2200.0,59.0066,59.0066,58.9929,58.9998,2200.0
2014-06-16 13:50:00,85.89,85.89,85.87,85.87,400.0,59.0135,59.0135,58.9998,58.9998,400.0
2014-06-16 14:00:00,85.89,85.9,85.88,85.88,2200.0,59.0135,59.0204,59.0066,59.0066,2200.0
2014-06-16 14:10:00,85.89,85.9,85.88,85.9,2800.0,59.0135,59.0204,59.0066,59.0204,2800.0
2014-06-16 14:20:00,85.88,85.91,85.88,85.9,2100.0,59.0066,59.0273,59.0066,59.0204,2100.0
2014-06-16 14:30:00,85.91,85.92,85.91,85.92,1700.0,59.0273,59.0341,59.0273,59.0341,1700.0
2014-06-16 14:40:00,85.91,85.93,85.89,85.91,1000.0,59.0273,59.041,59.0135,59.0273,1000.0
2014-06-16 14:50:00,85.95,85.96,85.93,85.96,6400.0,59.0547,59.0616,59.041,59.0616,6400.0
2014-06-16 15:00:00,85.92,85.94,85.91,85.91,3400.0,59.0341,59.0479,59.0273,59.0273,3400.0
2014-06-16 15:10:00,85.91,85.95,85.91,85.95,3100.0,59.0273,59.0547,59.0273,59.0547,3100.0
2014-06-16 15:20:00,85.95,85.96,85.93,85.95,2300.0,59.0547,59.0616,59.041,59.0547,2300.0
2014-06-16 15:30:00,85.92,85.92,85.91,85.92,1400.0,59.0341,59.0341,59.0273,59.0341,1400.0
2014-06-16 15:40:00,85.93,85.93,85.92,85.93,5100.0,59.041,59.041,59.0341,59.041,5100.0
2014-06-16 15:50:00,85.93,85.94,85.91,85.93,20100.0,59.041,59.0479,59.0273,59.041,20100.0
2014-06-17 09:30:00,85.78,85.78,85.72,85.75,17100.0,58.9379,58.9379,58.8967,58.9173,17100.0
2014-06-17 09:40:00,85.74,85.75,85.71,85.75,5700.0,58.9105,58.9173,58.8898,58.9173,5700.0
2014-06-17 09:50:00,85.71,85.73,85.66,85.69,2400.0,58.8898,58.9036,58.8555,58.8761,2400.0
2014-06-17 10:00:00,85.68,85.69,85.64,85.64,1500.0,58.8692,58.8761,58.8417,58.8417,1500.0
2014-06-17 10:10:00,85.66,85.67,85.62,85.62,5100.0,58.8555,58.8624,58.828,58.828,5100.0
2014-06-17 10:20:00,85.63,85.7,85.63,85.66,1200.0,58.8349,58.883,58.8349,58.8555,1200.0
2014-06-17 10:30:00,85.68,85.69,85.63,85.69,3600.0,58.8692,58.8761,58.8349,58.8761,3600.0
2014-06-17 10:40:00,85.63,85.68,85.63,85.66,1600.0,58.8349,58.8692,58.8349,58.8555,1600.0
2014-06-17 10:50:00,85.63,85.68,85.63,85.67,800.0,58.8349,58.8692,58.8349,58.8624,800.0
2014-06-17 11:00:00,85.68,85.68,85.66,85.66,300.0,58.8692,58.8692,58.8555,58.8555,300.0
2014-06-17 11:10:00,85.68,85.7,85.67,85.69,3000.0,58.8692,58.883,58.8624,58.8761,3000.0
2014-06-17 11:20:00,85.7,85.7,85.68,85.68,500.0,58.883,58.883,58.8692,58.8692,500.0
2014-06-17 11:30:00,85.68,85.71,85.68,85.68,5100.0,58.8692,58.8898,58.8692,58.8692,5100.0
2014-06-17 11:40:00,85.69,85.71,85.66,85.66,2600.0,58.8761,58.8898,58.8555,58.8555,2600.0
2014-06-17 11:50:00,85.68,85.69,85.66,85.66,1300.0,58.8692,58.8761,58.8555,58.8555,1300.0
2014-06-17 12:00:00,85.69,85.72,85.66,85.69,2900.0,58.8761,58.8967,58.8555,58.8761,2900.0
2014-06-17 12:10:00,85.68,85.68,85.68,85.68,200.0,58.8692,58.8692,58.8692,58.8692,200.0
2014-06-17 12:20:00,85.68,85.71,85.66,85.68,3000.0,58.8692,58.8898,58.8555,58.8692,3000.0
2014-06-17 12:30:00,85.67,85.69,85.66,85.68,3000.0,58.8624,58.8761,58.8555,58.8692,3000.0
2014-06-17 12:40:00,85.68,85.68,85.65,85.68,2700.0,58.8692,58.8692,58.8486,58.8692,2700.0
2014-06-17 12:50:00,85.68,85.69,85.64,85.67,6700.0,58.8692,58.8761,58.8417,58.8624,6700.0
2014-06-17 13:00:00,85.65,85.66,85.64,85.66,3500.0,58.8486,58.8555,58.8417,58.8555,3500.0
2014-06-17 13:10:00,85.65,85.69,85.65,85.65,500.0,58.8486,58.8761,58.8486,58.8486,500.0
2014-06-17 13:20:00,85.71,85.71,85.68,85.69,1900.0,58.8898,58.8898,58.8692,58.8761,1900.0
2014-06-17 13:30:00,85.7,85.7,85.66,85.68,1300.0,58.883,58.883,58.8555,58.8692,1300.0
2014-06-17 13:40:00,85.66,85.68,85.63,85.67,23800.0,58.8555,58.8692,58.8349,58.8624,23800.0
2014-06-17 13:50:00,85.65,85.65,85.64,85.65,1100.0,58.8486,58.8486,58.8417,58.8486,1100.0
2014-06-17 14:00:00,85.67,85.68,85.67,85.67,1400.0,58.8624,58.8692,58.8624,58.8624,1400.0
2014-06-17 14:10:00,85.69,85.71,85.69,85.71,600.0,58.8761,58.8898,58.8761,58.8898,600.0
2014-06-17 14:20:00,85.69,85.7,85.66,85.66,800.0,58.8761,58.883,58.8555,58.8555,800.0
2014-06-17 14:30:00,85.71,85.71,85.68,85.7,600.0,58.8898,58.8898,58.8692,58.883,600.0
2014-06-17 14:40:00,85.69,85.7,85.66,85.68,2100.0,58.8761,58.883,58.8555,58.8692,2100.0
2014-06-17 14:50:00,85.66,85.68,85.66,85.66,1900.0,58.8555,58.8692,58.8555,58.8555,1900.0
2014-06-17 15:00:00,85.66,85.68,85.62,85.63,5900.0,58.8555,58.8692,58.828,58.8349,5900.0
2014-06-17 15:10:00,85.62,85.63,85.61,85.63,24900.0,58.828,58.8349,58.8211,58.8349,24900.0
2014-06-17 15:20:00,85.64,85.68,85.64,85.64,4000.0,58.8417,58.8692,58.8417,58.8417,4000.0
2014-06-17 15:30:00,85.64,85.64,85.59,85.59,44000.0,58.8417,58.8417,58.8074,58.8074,44000.0
2014-06-17 15:40:00,85.62,85.64,85.59,85.64,1600.0,58.828,58.8417,58.8074,58.8417,1600.0
2014-06-17 15:50:00,85.62,85.62,85.55,85.56,25500.0,58.828,58.828,58.7799,58.7868,25500.0
2014-06-18 09:30:00,85.77,85.84,85.75,85.77,26700.0,58.9311,58.9792,58.9173,58.9311,26700.0
2014-06-18 09:40:00,85.76,85.81,85.75,85.81,13500.0,58.9242,58.9585,58.9173,58.9585,13500.0
2014-06-18 09:50:00,85.82,85.82,85.79,85.8,5000.0,58.9654,58.9654,58.9448,58.9517,5000.0
2014-06-18 10:00:00,85.79,85.83,85.79,85.83,17700.0,58.9448,58.9723,58.9448,58.9723,17700.0
2014-06-18 10:10:00,85.81,85.83,85.81,85.81,1100.0,58.9585,58.9723,58.9585,58.9585,1100.0
2014-06-18 10:20:00,85.81,85.82,85.81,85.81,2900.0,58.9585,58.9654,58.9585,58.9585,2900.0
2014-06-18 10:30:00,85.81,85.84,85.81,85.82,16200.0,58.9585,58.9792,58.9585,58.9654,16200.0
2014-06-18 10:40:00,85.83,85.84,85.8,85.81,2500.0,58.9723,58.9792,58.9517,58.9585,2500.0
2014-06-18 10:50:00,85.8,85.82,85.8,85.82,1100.0,58.9517,58.9654,58.9517,58.9654,1100.0
2014-06-18 11:00:00,85.79,85.8,85.78,85.78,400.0,58.9448,58.9517,58.9379,58.9379,400.0
2014-06-18 11:10:00,85.78,85.79,85.75,85.76,4800.0,58.9379,58.9448,58.9173,58.9242,4800.0
2014-06-18 11:20:00,85.74,85.77,85.74,85.76,18400.0,58.9105,58.9311,58.9105,58.9242,18400.0
2014-06-18 11:30:00,85.76,85.77,85.75,85.75,9200.0,58.9242,58.9311,58.9173,58.9173,9200.0
2014-06-18 11:40:00,85.77,85.77,85.75,85.76,6300.0,58.9311,58.9311,58.9173,58.9242,6300.0
2014-06-18 11:50:00,85.75,85.8,85.75,85.77,122000.0,58.9173,58.9517,58.9173,58.9311,122000.0
2014-06-18 12:00:00,85.77,85.79,85.76,85.77,19500.0,58.9311,58.9448,58.9242,58.9311,19500.0
2014-06-18 12:10:00,85.78,85.78,85.75,85.77,3400.0,58.9379,58.9379,58.9173,58.9311,3400.0
2014-06-18 12:20:00,85.76,85.81,85.76,85.79,28700.0,58.9242,58.9585,58.9242,58.9448,28700.0
2014-06-18 12:30:00,85.78,85.8,85.78,85.79,6600.0,58.9379,58.9517,58.9379,58.9448,6600.0
2014-06-18 12:40:00,85.79,85.82,85.79,85.79,1200.0,58.9448,58.9654,58.9448,58.9448,1200.0
2014-06-18 12:50:00,85.78,85.84,85.78,85.8,4000.0,58.9379,58.9792,58.9379,58.9517,4000.0
2014-06-18 13:00:00,85.8,85.84,85.75,85.75,6800.0,58.9517,58.9792,58.9173,58.9173,6800.0
2014-06-18 13:10:00,85.76,85.76,85.76,85.76,100.0,58.9242,58.9242,58.9242,58.9242,100.0
2014-06-18 13:20:00,85.79,85.79,85.76,85.76,900.0,58.9448,58.9448,58.9242,58.9242,900.0
2014-06-18 13:30:00,85.76,85.77,85.76,85.76,1700.0,58.9242,58.9311,58.9242,58.9242,1700.0
2014-06-18 13:40:00,85.77,85.81,85.77,85.81,51700.0,58.9311,58.9585,58.9311,58.9585,51700.0
2014-06-18 13:50:00,85.83,85.87,85.8,85.87,7400.0,58.9723,58.9998,58.9517,58.9998,7400.0
2014-06-18 14:00:00,85.76,85.99,85.65,85.67,40100.0,58.9242,59.0822,58.8486,58.8624,40100.0
2014-06-18 14:10:00,85.7,85.8,85.7,85.78,11800.0,58.883,58.9517,58.883,58.9379,11800.0
2014-06-18 14:20:00,85.78,85.83,85.77,85.8,21000.0,58.9379,58.9723,58.9311,58.9517,21000.0
2014-06-18 14:30:00,85.8,85.99,85.79,85.82,7400.0,58.9517,59.0822,58.9448,58.9654,7400.0
2014-06-18 14:40:00,85.88,85.93,85.82,85.88,8500.0,59.0066,59.041,58.9654,59.0066,8500.0
2014-06-18 14:50:00,85.88,85.89,85.82,85.82,5000.0,59.0066,59.0135,58.9654,58.9654,5000.0
2014-06-18 15:00:00,85.82,85.84,85.81,85.82,10800.0,58.9654,58.9792,58.9585,58.9654,10800.0
2014-06-18 15:10:00,85.82,85.84,85.81,85.84,6000.0,58.9654,58.9792,58.9585,58.9792,6000.0
2014-06-18 15:20:00,85.84,85.92,85.83,85.89,12100.0,58.9792,59.0341,58.9723,59.0135,12100.0
2014-06-18 15:30:00,85.87,85.99,85.87,85.96,10800.0,58.9998,59.0822,58.9998,59.0616,10800.0
2014-06-18 15:40:00,85.93,85.98,85.92,85.98,12600.0,59.041,59.0754,59.0341,59.0754,12600.0
2014-06-18 15:50:00,85.97,86.04,85.96,86.04,9700.0,59.0685,59.1166,59.0616,59.1166,9700.0
2014-06-19 09:30:00,86.22,86.23,86.13,86.17,13100.0,59.2402,59.2471,59.1784,59.2059,13100.0
2014-06-19 09:40:00,86.23,86.23,86.17,86.19,1800.0,59.2471,59.2471,59.2059,59.2196,1800.0
2014-06-19 09:50:00,86.23,86.23,86.2,86.2,400.0,59.2471,59.2471,59.2265,59.2265,400.0
2014-06-19 10:00:00,86.2,86.23,86.18,86.21,3500.0,59.2265,59.2471,59.2128,59.2334,3500.0
2014-06-19 10:10:00,86.21,86.22,86.18,86.18,3600.0,59.2334,59.2402,59.2128,59.2128,3600.0
2014-06-19 10:20:00,86.18,86.19,86.15,86.19,3300.0,59.2128,59.2196,59.1922,59.2196,3300.0
2014-06-19 10:30:00,86.19,86.19,86.12,86.15,3200.0,59.2196,59.2196,59.1715,59.1922,3200.0
2014-06-19 10:40:00,86.15,86.17,86.15,86.17,2400.0,59.1922,59.2059,59.1922,59.2059,2400.0
2014-06-19 10:50:00,86.19,86.19,86.15,86.17,4700.0,59.2196,59.2196,59.1922,59.2059,4700.0
2014-06-19 11:00:00,86.17,86.17,86.15,86.16,1100.0,59.2059,59.2059,59.1922,59.199,1100.0
2014-06-19 11:10:00,86.15,86.19,86.11,86.12,2700.0,59.1922,59.2196,59.1647,59.1715,2700.0
2014-06-19 11:20:00,86.15,86.15,86.11,86.11,1400.0,59.1922,59.1922,59.1647,59.1647,1400.0
2014-06-19 11:30:00,86.12,86.15,86.08,86.1,2700.0,59.1715,59.1922,59.1441,59.1578,2700.0
2014-06-19 11:40:00,86.14,86.14,86.09,86.09,1300.0,59.1853,59.1853,59.1509,59.1509,1300.0
2014-06-19 11:50:00,86.09,86.13,86.09,86.11,2500.0,59.1509,59.1784,59.1509,59.1647,2500.0
2014-06-19 12:00:00,86.12,86.13,86.1,86.11,5100.0,59.1715,59.1784,59.1578,59.1647,5100.0
2014-06-19 12:10:00,86.11,86.11,86.03,86.07,2600.0,59.1647,59.1647,59.1097,59.1372,2600.0
2014-06-19 12:20:00,86.05,86.07,86.04,86.04,3700.0,59.1234,59.1372,59.1166,59.1166,3700.0
2014-06-19 12:30:00,86.08,86.08,86.04,86.04,600.0,59.1441,59.1441,59.1166,59.1166,600.0
2014-06-19 12:40:00,86.05,86.08,86.04,86.04,2300.0,59.1234,59.1441,59.1166,59.1166,2300.0
2014-06-19 12:50:00,86.06,86.08,86.04,86.04,1100.0,59.1303,59.1441,59.1166,59.1166,1100.0
2014-06-19 13:00:00,86.06,86.11,86.03,86.03,1900.0,59.1303,59.1647,59.1097,59.1097,1900.0
2014-06-19 13:10:00,86.01,86.01,85.91,85.94,7000.0,59.096,59.096,59.0273,59.0479,7000.0
2014-06-19 13:20:00,85.96,86.02,85.92,86.0,2700.0,59.0616,59.1028,59.0341,59.0891,2700.0
2014-06-19 13:30:00,85.98,85.98,85.9,85.93,2800.0,59.0754,59.0754,59.0204,59.041,2800.0
2014-06-19 13:40:00,85.91,85.94,85.91,85.94,900.0,59.0273,59.0479,59.0273,59.0479,900.0
2014-06-19 13:50:00,85.94,86.0,85.92,86.0,11700.0,59.0479,59.0891,59.0341,59.0891,11700.0
2014-06-19 14:00:00,85.92,85.97,85.92,85.93,1100.0,59.0341,59.0685,59.0341,59.041,1100.0
2014-06-19 14:10:00,85.97,85.97,85.91,85.92,3000.0,59.0685,59.0685,59.0273,59.0341,3000.0
2014-06-19 14:20:00,85.93,85.98,85.92,85.93,20700.0,59.041,59.0754,59.0341,59.041,20700.0
2014-06-19 14:30:00,85.94,85.99,85.93,85.99,9600.0,59.0479,59.0822,59.041,59.0822,9600.0
2014-06-19 14:40:00,85.98,85.99,85.97,85.97,1400.0,59.0754,59.0822,59.0685,59.0685,1400.0
2014-06-19 14:50:00,85.97,85.99,85.94,85.96,2400.0,59.0685,59.0822,59.0479,59.0616,2400.0
2014-06-19 15:00:00,85.96,85.98,85.95,85.95,3100.0,59.0616,59.0754,59.0547,59.0547,3100.0
2014-06-19 15:10:00,85.97,85.98,85.94,85.96,1200.0,59.0685,59.0754,59.0479,59.0616,1200.0
2014-06-19 15:20:00,85.95,85.98,85.92,85.94,2500.0,59.0547,59.0754,59.0341,59.0479,2500.0
2014-06-19 15:30:00,85.94,85.96,85.93,85.93,2300.0,59.0479,59.0616,59.041,59.041,2300.0
2014-06-19 15:40:00,85.93,85.95,85.93,85.95,4500.0,59.041,59.0547,59.041,59.0547,4500.0
2014-06-19 15:50:00,85.95,85.95,85.9,85.9,3700.0,59.0547,59.0547,59.0204,59.0204,3700.0
2014-06-20 09:30:00,85.92,85.92,85.91,85.92,3100.0,59.0341,59.0341,59.0273,59.0341,3100.0
2014-06-20 09:40:00,85.92,85.94,85.9,85.94,3600.0,59.0341,59.0479,59.0204,59.0479,3600.0
2014-06-20 09:50:00,85.93,85.94,85.9,85.9,1300.0,59.041,59.0479,59.0204,59.0204,1300.0
2014-06-20 10:00:00,85.95,85.95,85.95,85.95,200.0,59.0547,59.0547,59.0547,59.0547,200.0
2014-06-20 10:10:00,85.9,85.91,85.85,85.85,1200.0,59.0204,59.0273,58.986,58.986,1200.0
2014-06-20 10:20:00,85.86,85.95,85.86,85.93,20200.0,58.9929,59.0547,58.9929,59.041,20200.0
2014-06-20 10:30:00,85.95,85.96,85.92,85.95,11000.0,59.0547,59.0616,59.0341,59.0547,11000.0
2014-06-20 10:40:00,85.94,85.96,85.92,85.95,3900.0,59.0479,59.0616,59.0341,59.0547,3900.0
2014-06-20 10:50:00,85.93,85.96,85.92,85.96,2600.0,59.041,59.0616,59.0341,59.0616,2600.0
2014-06-20 11:00:00,85.96,85.98,85.93,85.94,4200.0,59.0616,59.0754,59.041,59.0479,4200.0
2014-06-20 11:10:00,85.94,85.94,85.91,85.92,8700.0,59.0479,59.0479,59.0273,59.0341,8700.0
2014-06-20 11:20:00,85.9,85.95,85.9,85.92,4400.0,59.0204,59.0547,59.0204,59.0341,4400.0
2014-06-20 11:30:00,85.93,85.94,85.9,85.94,1100.0,59.041,59.0479,59.0204,59.0479,1100.0
2014-06-20 11:40:00,85.93,85.94,85.92,85.93,3200.0,59.041,59.0479,59.0341,59.041,3200.0
2014-06-20 11:50:00,85.93,86.0,85.93,85.93,8900.0,59.041,59.0891,59.041,59.041,8900.0
2014-06-20 12:00:00,85.95,86.01,85.95,86.01,3400.0,59.0547,59.096,59.0547,59.096,3400.0
2014-06-20 12:10:00,86.01,86.01,85.95,85.95,2100.0,59.096,59.096,59.0547,59.0547,2100.0
2014-06-20 12:20:00,85.95,85.95,85.95,85.95,700.0,59.0547,59.0547,59.0547,59.0547,700.0
2014-06-20 12:30:00,85.98,86.0,85.95,85.96,5600.0,59.0754,59.0891,59.0547,59.0616,5600.0
2014-06-20 12:40:00,85.96,85.99,85.91,85.91,4000.0,59.0616,59.0822,59.0273,59.0273,4000.0
2014-06-20 12:50:00,85.91,85.91,85.91,85.91,0.0,59.0273,59.0273,59.0273,59.0273,0.0
2014-06-20 13:00:00,85.94,86.0,85.94,85.98,5200.0,59.0479,59.0891,59.0479,59.0754,5200.0
2014-06-20 13:10:00,85.95,85.99,85.95,85.96,1100.0,59.0547,59.0822,59.0547,59.0616,1100.0
2014-06-20 13:20:00,85.99,85.99,85.99,85.99,200.0,59.0822,59.0822,59.0822,59.0822,200.0
2014-06-20 13:30:00,86.0,86.0,85.94,85.94,4300.0,59.0891,59.0891,59.0479,59.0479,4300.0
2014-06-20 13:40:00,85.98,85.98,85.96,85.96,1200.0,59.0754,59.0754,59.0616,59.0616,1200.0
2014-06-20 13:50:00,85.97,85.99,85.93,85.99,2700.0,59.0685,59.0822,59.041,59.0822,2700.0
2014-06-20 14:00:00,85.94,85.99,85.94,85.94,3200.0,59.0479,59.0822,59.0479,59.0479,3200.0
2014-06-20 14:10:00,85.96,85.96,85.95,85.95,2300.0,59.0616,59.0616,59.0547,59.0547,2300.0
2014-06-20 14:20:00,85.96,85.98,85.94,85.97,6800.0,59.0616,59.0754,59.0479,59.0685,6800.0
2014-06-20 14:30:00,85.9,85.97,85.9,85.96,2900.0,59.0204,59.0685,59.0204,59.0616,2900.0
2014-06-20 14:40:00,85.95,85.97,85.91,85.95,1900.0,59.0547,59.0685,59.0273,59.0547,1900.0
2014-06-20 14:50:00,85.96,85.96,85.94,85.94,2000.0,59.0616,59.0616,59.0479,59.0479,2000.0
2014-06-20 15:00:00,85.96,85.99,85.91,85.97,139500.0,59.0616,59.0822,59.0273,59.0685,139500.0
2014-06-20 15:10:00,85.91,85.99,85.91,85.94,3500.0,59.0273,59.0822,59.0273,59.0479,3500.0
2014-06-20 15:20:00,85.99,86.0,85.92,85.94,7100.0,59.0822,59.0891,59.0341,59.0479,7100.0
2014-06-20 15:30:00,85.96,86.01,85.9,86.0,7600.0,59.0616,59.096,59.0204,59.0891,7600.0
2014-06-20 15:40:00,85.95,85.99,85.92,85.99,26100.0,59.0547,59.0822,59.0341,59.0822,26100.0
2014-06-20 15:50:00,85.99,85.99,85.93,85.93,6000.0,59.0822,59.0822,59.041,59.041,6000.0
2014-06-23 09:30:00,86.04,86.12,86.04,86.08,9200.0,59.1166,59.1715,59.1166,59.1441,9200.0
2014-06-23 09:40:00,86.07,86.13,86.05,86.12,1900.0,59.1372,59.1784,59.1234,59.1715,1900.0
2014-06-23 09:50:00,86.1,86.1,86.05,86.05,1400.0,59.1578,59.1578,59.1234,59.1234,1400.0
2014-06-23 10:00:00,86.07,86.07,86.02,86.03,1000.0,59.1372,59.1372,59.1028,59.1097,1000.0
2014-06-23 10:10:00,86.05,86.09,86.04,86.04,11200.0,59.1234,59.1509,59.1166,59.1166,11200.0
2014-06-23 10:20:00,86.08,86.08,86.06,86.07,1400.0,59.1441,59.1441,59.1303,59.1372,1400.0
2014-06-23 10:30:00,86.04,86.06,86.04,86.06,1600.0,59.1166,59.1303,59.1166,59.1303,1600.0
2014-06-23 10:40:00,86.06,86.06,86.04,86.04,1500.0,59.1303,59.1303,59.1166,59.1166,1500.0
2014-06-23 10:50:00,86.01,86.06,86.01,86.06,4200.0,59.096,59.1303,59.096,59.1303,4200.0
2014-06-23 11:00:00,86.03,86.09,86.03,86.09,1500.0,59.1097,59.1509,59.1097,59.1509,1500.0
2014-06-23 11:10:00,86.06,86.06,86.05,86.06,800.0,59.1303,59.1303,59.1234,59.1303,800.0
2014-06-23 11:20:00,86.05,86.05,86.05,86.05,1800.0,59.1234,59.1234,59.1234,59.1234,1800.0
2014-06-23 11:30:00,86.02,86.06,86.02,86.02,12800.0,59.1028,59.1303,59.1028,59.1028,12800.0
2014-06-23 11:40:00,86.03,86.04,86.03,86.04,500.0,59.1097,59.1166,59.1097,59.1166,500.0
2014-06-23 11:50:00,86.03,86.1,86.03,86.09,4300.0,59.1097,59.1578,59.1097,59.1509,4300.0
2014-06-23 12:00:00,86.09,86.09,86.08,86.09,500.0,59.1509,59.1509,59.1441,59.1509,500.0
2014-06-23 12:10:00,86.09,86.09,86.07,86.07,1000.0,59.1509,59.1509,59.1372,59.1372,1000.0
2014-06-23 12:20:00,86.08,86.09,86.06,86.08,1500.0,59.1441,59.1509,59.1303,59.1441,1500.0
2014-06-23 12:30:00,86.06,86.08,86.06,86.07,1100.0,59.1303,59.1441,59.1303,59.1372,1100.0
2014-06-23 12:40:00,86.07,86.08,86.06,86.08,1800.0,59.1372,59.1441,59.1303,59.1441,1800.0
2014-06-23 12:50:00,86.07,86.07,86.07,86.07,100.0,59.1372,59.1372,59.1372,59.1372,100.0
2014-06-23 13:00:00,86.07,86.08,86.03,86.07,6000.0,59.1372,59.1441,59.1097,59.1372,6000.0
2014-06-23 13:10:00,86.08,86.08,86.07,86.07,800.0,59.1441,59.1441,59.1372,59.1372,800.0
2014-06-23 13:20:00,86.06,86.06,86.02,86.06,5300.0,59.1303,59.1303,59.1028,59.1303,5300.0
2014-06-23 13:30:00,86.06,86.06,86.06,86.06,900.0,59.1303,59.1303,59.1303,59.1303,900.0
2014-06-23 13:40:00,86.05,86.06,86.03,86.05,1900.0,59.1234,59.1303,59.1097,59.1234,1900.0
2014-06-23 13:50:00,86.09,86.09,86.08,86.08,300.0,59.1509,59.1509,59.1441,59.1441,300.0
2014-06-23 14:00:00,86.03,86.08,86.03,86.05,900.0,59.1097,59.1441,59.1097,59.1234,900.0
2014-06-23 14:10:00,86.08,86.08,86.03,86.03,1600.0,59.1441,59.1441,59.1097,59.1097,1600.0
2014-06-23 14:20:00,86.07,86.07,86.04,86.06,400.0,59.1372,59.1372,59.1166,59.1303,400.0
2014-06-23 14:30:00,86.04,86.04,86.02,86.04,1600.0,59.1166,59.1166,59.1028,59.1166,1600.0
2014-06-23 14:40:00,86.05,86.05,86.0,86.0,44800.0,59.1234,59.1234,59.0891,59.0891,44800.0
2014-06-23 14:50:00,86.0,86.0,85.96,85.99,2500.0,59.0891,59.0891,59.0616,59.0822,2500.0
2014-06-23 15:00:00,85.96,85.99,85.96,85.99,3100.0,59.0616,59.0822,59.0616,59.0822,3100.0
2014-06-23 15:10:00,85.96,85.99,85.96,85.99,2800.0,59.0616,59.0822,59.0616,59.0822,2800.0
2014-06-23 15:20:00,85.96,86.02,85.96,85.97,10900.0,59.0616,59.1028,59.0616,59.0685,10900.0
2014-06-23 15:30:00,85.97,86.01,85.97,85.97,6100.0,59.0685,59.096,59.0685,59.0685,6100.0
2014-06-23 15:40:00,86.01,86.01,85.97,86.0,3100.0,59.096,59.096,59.0685,59.0891,3100.0
2014-06-23 15:50:00,85.98,86.01,85.97,86.01,3800.0,59.0754,59.096,59.0685,59.096,3800.0
2014-06-24 09:30:00,86.18,86.18,86.04,86.14,3600.0,59.2128,59.2128,59.1166,59.1853,3600.0
2014-06-24 09:40:00,86.14,86.14,86.14,86.14,0.0,59.1853,59.1853,59.1853,59.1853,0.0
2014-06-24 09:50:00,86.12,86.15,86.09,86.09,1800.0,59.1715,59.1922,59.1509,59.1509,1800.0
2014-06-24 10:00:00,86.1,86.13,86.09,86.09,4400.0,59.1578,59.1784,59.1509,59.1509,4400.0
2014-06-24 10:10:00,86.08,86.08,86.03,86.07,1800.0,59.1441,59.1441,59.1097,59.1372,1800.0
2014-06-24 10:20:00,86.03,86.03,86.03,86.03,100.0,59.1097,59.1097,59.1097,59.1097,100.0
2014-06-24 10:30:00,85.97,85.97,85.97,85.97,100.0,59.0685,59.0685,59.0685,59.0685,100.0
2014-06-24 10:40:00,86.09,86.11,86.06,86.08,1800.0,59.1509,59.1647,59.1303,59.1441,1800.0
2014-06-24 10:50:00,86.07,86.11,86.05,86.09,1100.0,59.1372,59.1647,59.1234,59.1509,1100.0
2014-06-24 11:00:00,86.06,86.1,86.02,86.08,1800.0,59.1303,59.1578,59.1028,59.1441,1800.0
2014-06-24 11:10:00,86.0,86.06,85.97,85.98,2800.0,59.0891,59.1303,59.0685,59.0754,2800.0
2014-06-24 11:20:00,86.03,86.06,86.0,86.05,7200.0,59.1097,59.1303,59.0891,59.1234,7200.0
2014-06-24 11:30:00,86.03,86.03,85.98,86.02,5700.0,59.1097,59.1097,59.0754,59.1028,5700.0
2014-06-24 11:40:00,86.03,86.08,86.01,86.08,4700.0,59.1097,59.1441,59.096,59.1441,4700.0
2014-06-24 11:50:00,86.03,86.08,86.03,86.08,2800.0,59.1097,59.1441,59.1097,59.1441,2800.0
2014-06-24 12:00:00,86.06,86.08,86.04,86.08,2500.0,59.1303,59.1441,59.1166,59.1441,2500.0
2014-06-24 12:10:00,86.07,86.08,86.0,86.0,2800.0,59.1372,59.1441,59.0891,59.0891,2800.0
2014-06-24 12:20:00,86.0,86.05,86.0,86.05,1400.0,59.0891,59.1234,59.0891,59.1234,1400.0
2014-06-24 12:30:00,86.07,86.07,86.07,86.07,1700.0,59.1372,59.1372,59.1372,59.1372,1700.0
2014-06-24 12:40:00,86.04,86.07,86.04,86.05,2100.0,59.1166,59.1372,59.1166,59.1234,2100.0
2014-06-24 12:50:00,86.01,86.07,86.01,86.07,3600.0,59.096,59.1372,59.096,59.1372,3600.0
2014-06-24 13:00:00,86.07,86.13,86.07,86.13,8200.0,59.1372,59.1784,59.1372,59.1784,8200.0
2014-06-24 13:10:00,86.14,86.23,86.13,86.23,2900.0,59.1853,59.2471,59.1784,59.2471,2900.0
2014-06-24 13:20:00,86.22,86.22,86.1,86.11,9200.0,59.2402,59.2402,59.1578,59.1647,9200.0
2014-06-24 13:30:00,86.16,86.18,86.12,86.16,13300.0,59.199,59.2128,59.1715,59.199,13300.0
2014-06-24 13:40:00,86.18,86.18,86.12,86.17,1900.0,59.2128,59.2128,59.1715,59.2059,1900.0
2014-06-24 13:50:00,86.17,86.18,86.14,86.18,1400.0,59.2059,59.2128,59.1853,59.2128,1400.0
2014-06-24 14:00:00,86.18,86.18,86.1,86.14,5700.0,59.2128,59.2128,59.1578,59.1853,5700.0
2014-06-24 14:10:00,86.12,86.17,86.09,86.13,2100.0,59.1715,59.2059,59.1509,59.1784,2100.0
2014-06-24 14:20:00,86.16,86.17,86.12,86.17,3100.0,59.199,59.2059,59.1715,59.2059,3100.0
2014-06-24 14:30:00,86.17,86.17,86.16,86.16,1900.0,59.2059,59.2059,59.199,59.199,1900.0
2014-06-24 14:40:00,86.17,86.17,86.16,86.17,1900.0,59.2059,59.2059,59.199,59.2059,1900.0
2014-06-24 14:50:00,86.17,86.18,86.16,86.17,10800.0,59.2059,59.2128,59.199,59.2059,10800.0
2014-06-24 15:00:00,86.17,86.17,86.16,86.17,6500.0,59.2059,59.2059,59.199,59.2059,6500.0
2014-06-24 15:10:00,86.16,86.17,86.16,86.17,1200.0,59.199,59.2059,59.199,59.2059,1200.0
2014-06-24 15:20:00,86.16,86.18,86.16,86.16,3200.0,59.199,59.2128,59.199,59.199,3200.0
2014-06-24 15:30:00,86.17,86.17,86.16,86.17,5700.0,59.2059,59.2059,59.199,59.2059,5700.0
2014-06-24 15:40:00,86.17,86.17,86.16,86.16,2800.0,59.2059,59.2059,59.199,59.199,2800.0
2014-06-24 15:50:00,86.17,86.22,86.12,86.22,11600.0,59.2059,59.2402,59.1715,59.2402,11600.0
2014-06-25 09:30:00,86.35,86.4,86.35,86.4,4300.0,59.3296,59.3639,59.3296,59.3639,4300.0
2014-06-25 09:40:00,86.43,86.44,86.42,86.44,1200.0,59.3845,59.3914,59.3777,59.3914,1200.0
2014-06-25 09:50:00,86.36,86.42,86.34,86.41,1000.0,59.3364,59.3777,59.3227,59.3708,1000.0
2014-06-25 10:00:00,86.43,86.43,86.38,86.38,1800.0,59.3845,59.3845,59.3502,59.3502,1800.0
2014-06-25 10:10:00,86.39,86.44,86.37,86.41,2800.0,59.3571,59.3914,59.3433,59.3708,2800.0
2014-06-25 10:20:00,86.44,86.45,86.44,86.45,900.0,59.3914,59.3983,59.3914,59.3983,900.0
2014-06-25 10:30:00,86.41,86.44,86.41,86.43,2700.0,59.3708,59.3914,59.3708,59.3845,2700.0
2014-06-25 10:40:00,86.42,86.42,86.39,86.39,1400.0,59.3777,59.3777,59.3571,59.3571,1400.0
2014-06-25 10:50:00,86.39,86.41,86.39,86.41,1400.0,59.3571,59.3708,59.3571,59.3708,1400.0
2014-06-25 11:00:00,86.42,86.42,86.39,86.39,1700.0,59.3777,59.3777,59.3571,59.3571,1700.0
2014-06-25 11:10:00,86.42,86.42,86.4,86.42,3000.0,59.3777,59.3777,59.3639,59.3777,3000.0
2014-06-25 11:20:00,86.4,86.4,86.32,86.33,16700.0,59.3639,59.3639,59.309,59.3158,16700.0
2014-06-25 11:30:00,86.4,86.4,86.38,86.4,1900.0,59.3639,59.3639,59.3502,59.3639,1900.0
2014-06-25 11:40:00,86.4,86.4,86.38,86.38,2000.0,59.3639,59.3639,59.3502,59.3502,2000.0
2014-06-25 11:50:00,86.41,86.43,86.38,86.42,2000.0,59.3708,59.3845,59.3502,59.3777,2000.0
2014-06-25 12:00:00,86.44,86.44,86.41,86.41,1700.0,59.3914,59.3914,59.3708,59.3708,1700.0
2014-06-25 12:10:00,86.43,86.43,86.42,86.42,500.0,59.3845,59.3845,59.3777,59.3777,500.0
2014-06-25 12:20:00,86.43,86.43,86.42,86.43,2100.0,59.3845,59.3845,59.3777,59.3845,2100.0
2014-06-25 12:30:00,86.41,86.43,86.37,86.41,11100.0,59.3708,59.3845,59.3433,59.3708,11100.0
2014-06-25 12:40:00,86.42,86.42,86.39,86.39,1000.0,59.3777,59.3777,59.3571,59.3571,1000.0
2014-06-25 12:50:00,86.41,86.41,86.41,86.41,400.0,59.3708,59.3708,59.3708,59.3708,400.0
2014-06-25 13:00:00,86.41,86.41,86.41,86.41,0.0,59.3708,59.3708,59.3708,59.3708,0.0
2014-06-25 13:10:00,86.33,86.34,86.33,86.34,700.0,59.3158,59.3227,59.3158,59.3227,700.0
2014-06-25 13:20:00,86.31,86.34,86.31,86.33,1600.0,59.3021,59.3227,59.3021,59.3158,1600.0
2014-06-25 13:30:00,86.34,86.34,86.34,86.34,400.0,59.3227,59.3227,59.3227,59.3227,400.0
2014-06-25 13:40:00,86.31,86.35,86.31,86.31,3900.0,59.3021,59.3296,59.3021,59.3021,3900.0
2014-06-25 13:50:00,86.33,86.33,86.28,86.28,1100.0,59.3158,59.3158,59.2815,59.2815,1100.0
2014-06-25 14:00:00,86.3,86.3,86.28,86.28,300.0,59.2952,59.2952,59.2815,59.2815,300.0
2014-06-25 14:10:00,86.29,86.36,86.29,86.36,1900.0,59.2883,59.3364,59.2883,59.3364,1900.0
2014-06-25 14:20:00,86.35,86.36,86.34,86.36,6500.0,59.3296,59.3364,59.3227,59.3364,6500.0
2014-06-25 14:30:00,86.31,86.37,86.31,86.37,3000.0,59.3021,59.3433,59.3021,59.3433,3000.0
2014-06-25 14:40:00,86.36,86.37,86.31,86.31,500.0,59.3364,59.3433,59.3021,59.3021,500.0
2014-06-25 14:50:00,86.33,86.35,86.29,86.35,8800.0,59.3158,59.3296,59.2883,59.3296,8800.0
2014-06-25 15:00:00,86.34,86.35,86.3,86.32,3900.0,59.3227,59.3296,59.2952,59.309,3900.0
2014-06-25 15:10:00,86.3,86.32,86.3,86.31,500.0,59.2952,59.309,59.2952,59.3021,500.0
2014-06-25 15:20:00,86.3,86.31,86.29,86.3,1100.0,59.2952,59.3021,59.2883,59.2952,1100.0
2014-06-25 15:30:00,86.32,86.33,86.32,86.33,1600.0,59.309,59.3158,59.309,59.3158,1600.0
2014-06-25 15:40:00,86.3,86.33,86.3,86.33,4100.0,59.2952,59.3158,59.2952,59.3158,4100.0
2014-06-25 15:50:00,86.32,86.33,86.3,86.33,10900.0,59.309,59.3158,59.2952,59.3158,10900.0
2014-06-26 09:30:00,86.33,86.4,86.32,86.35,6900.0,59.3158,59.3639,59.309,59.3296,6900.0
2014-06-26 09:40:00,86.38,86.44,86.38,86.42,700.0,59.3502,59.3914,59.3502,59.3777,700.0
2014-06-26 09:50:00,86.44,86.5,86.42,86.42,5300.0,59.3914,59.4326,59.3777,59.3777,5300.0
2014-06-26 10:00:00,86.47,86.47,86.47,86.47,700.0,59.412,59.412,59.412,59.412,700.0
2014-06-26 10:10:00,86.42,86.49,86.42,86.47,1700.0,59.3777,59.4258,59.3777,59.412,1700.0
2014-06-26 10:20:00,86.44,86.49,86.44,86.45,3100.0,59.3914,59.4258,59.3914,59.3983,3100.0
2014-06-26 10:30:00,86.48,86.48,86.45,86.45,500.0,59.4189,59.4189,59.3983,59.3983,500.0
2014-06-26 10:40:00,86.47,86.47,86.45,86.45,500.0,59.412,59.412,59.3983,59.3983,500.0
2014-06-26 10:50:00,86.49,86.49,86.41,86.46,18500.0,59.4258,59.4258,59.3708,59.4051,18500.0
2014-06-26 11:00:00,86.42,86.51,86.42,86.51,12700.0,59.3777,59.4395,59.3777,59.4395,12700.0
2014-06-26 11:10:00,86.46,86.51,86.46,86.48,2200.0,59.4051,59.4395,59.4051,59.4189,2200.0
2014-06-26 11:20:00,86.51,86.51,86.44,86.49,1000.0,59.4395,59.4395,59.3914,59.4258,1000.0
2014-06-26 11:30:00,86.49,86.5,86.49,86.5,4100.0,59.4258,59.4326,59.4258,59.4326,4100.0
2014-06-26 11:40:00,86.47,86.49,86.47,86.47,1600.0,59.412,59.4258,59.412,59.412,1600.0
2014-06-26 11:50:00,86.48,86.48,86.44,86.47,2100.0,59.4189,59.4189,59.3914,59.412,2100.0
2014-06-26 12:00:00,86.48,86.5,86.47,86.47,1200.0,59.4189,59.4326,59.412,59.412,1200.0
2014-06-26 12:10:00,86.47,86.47,86.47,86.47,0.0,59.412,59.412,59.412,59.412,0.0
2014-06-26 12:20:00,86.43,86.49,86.43,86.49,1200.0,59.3845,59.4258,59.3845,59.4258,1200.0
2014-06-26 12:30:00,86.47,86.49,86.47,86.49,4300.0,59.412,59.4258,59.412,59.4258,4300.0
2014-06-26 12:40:00,86.46,86.48,86.4,86.43,2900.0,59.4051,59.4189,59.3639,59.3845,2900.0
2014-06-26 12:50:00,86.45,86.47,86.45,86.46,300.0,59.3983,59.412,59.3983,59.4051,300.0
2014-06-26 13:00:00,86.41,86.44,86.41,86.44,800.0,59.3708,59.3914,59.3708,59.3914,800.0
2014-06-26 13:10:00,86.45,86.45,86.43,86.43,1200.0,59.3983,59.3983,59.3845,59.3845,1200.0
2014-06-26 13:20:00,86.43,86.43,86.42,86.42,1900.0,59.3845,59.3845,59.3777,59.3777,1900.0
2014-06-26 13:30:00,86.42,86.43,86.41,86.42,2700.0,59.3777,59.3845,59.3708,59.3777,2700.0
2014-06-26 13:40:00,86.42,86.43,86.41,86.41,800.0,59.3777,59.3845,59.3708,59.3708,800.0
2014-06-26 13:50:00,86.47,86.51,86.44,86.47,7100.0,59.412,59.4395,59.3914,59.412,7100.0
2014-06-26 14:00:00,86.46,86.46,86.44,86.44,1100.0,59.4051,59.4051,59.3914,59.3914,1100.0
2014-06-26 14:10:00,86.47,86.47,86.43,86.44,4200.0,59.412,59.412,59.3845,59.3914,4200.0
2014-06-26 14:20:00,86.47,86.47,86.41,86.41,400.0,59.412,59.412,59.3708,59.3708,400.0
2014-06-26 14:30:00,86.42,86.45,86.42,86.42,1300.0,59.3777,59.3983,59.3777,59.3777,1300.0
2014-06-26 14:40:00,86.43,86.47,86.43,86.47,3400.0,59.3845,59.412,59.3845,59.412,3400.0
2014-06-26 14:50:00,86.47,86.47,86.43,86.45,4500.0,59.412,59.412,59.3845,59.3983,4500.0
2014-06-26 15:00:00,86.49,86.49,86.45,86.45,1500.0,59.4258,59.4258,59.3983,59.3983,1500.0
2014-06-26 15:10:00,86.49,86.49,86.45,86.48,1700.0,59.4258,59.4258,59.3983,59.4189,1700.0
2014-06-26 15:20:00,86.49,86.49,86.47,86.48,11100.0,59.4258,59.4258,59.412,59.4189,11100.0
2014-06-26 15:30:00,86.48,86.48,86.47,86.47,3800.0,59.4189,59.4189,59.412,59.412,3800.0
2014-06-26 15:40:00,86.45,86.48,86.45,86.47,2200.0,59.3983,59.4189,59.3983,59.412,2200.0
2014-06-26 15:50:00,86.48,86.48,86.45,86.46,4600.0,59.4189,59.4189,59.3983,59.4051,4600.0
2014-06-27 09:30:00,86.47,86.56,86.47,86.53,4100.0,59.412,59.4739,59.412,59.4532,4100.0
2014-06-27 09:40:00,86.5,86.57,86.5,86.52,1000.0,59.4326,59.4807,59.4326,59.4464,1000.0
2014-06-27 09:50:00,86.58,86.58,86.48,86.48,200.0,59.4876,59.4876,59.4189,59.4189,200.0
2014-06-27 10:00:00,86.58,86.58,86.48,86.48,5000.0,59.4876,59.4876,59.4189,59.4189,5000.0
2014-06-27 10:10:00,86.52,86.58,86.51,86.51,1000.0,59.4464,59.4876,59.4395,59.4395,1000.0
2014-06-27 10:20:00,86.63,86.63,86.57,86.63,2100.0,59.522,59.522,59.4807,59.522,2100.0
2014-06-27 10:30:00,86.63,86.63,86.6,86.6,2200.0,59.522,59.522,59.5013,59.5013,2200.0
2014-06-27 10:40:00,86.59,86.59,86.51,86.56,2200.0,59.4945,59.4945,59.4395,59.4739,2200.0
2014-06-27 10:50:00,86.56,86.61,86.52,86.52,2300.0,59.4739,59.5082,59.4464,59.4464,2300.0
2014-06-27 11:00:00,86.52,86.57,86.51,86.51,400.0,59.4464,59.4807,59.4395,59.4395,400.0
2014-06-27 11:10:00,86.6,86.6,86.51,86.51,1500.0,59.5013,59.5013,59.4395,59.4395,1500.0
2014-06-27 11:20:00,86.56,86.58,86.51,86.56,4500.0,59.4739,59.4876,59.4395,59.4739,4500.0
2014-06-27 11:30:00,86.52,86.56,86.51,86.53,2100.0,59.4464,59.4739,59.4395,59.4532,2100.0
2014-06-27 11:40:00,86.54,86.56,86.52,86.52,1800.0,59.4601,59.4739,59.4464,59.4464,1800.0
2014-06-27 11:50:00,86.52,86.54,86.47,86.49,6500.0,59.4464,59.4601,59.412,59.4258,6500.0
2014-06-27 12:00:00,86.5,86.5,86.5,86.5,300.0,59.4326,59.4326,59.4326,59.4326,300.0
2014-06-27 12:10:00,86.49,86.53,86.49,86.5,1200.0,59.4258,59.4532,59.4258,59.4326,1200.0
2014-06-27 12:20:00,86.51,86.53,86.47,86.52,6600.0,59.4395,59.4532,59.412,59.4464,6600.0
2014-06-27 12:30:00,86.47,86.47,86.46,86.46,500.0,59.412,59.412,59.4051,59.4051,500.0
2014-06-27 12:40:00,86.46,86.53,86.46,86.5,1600.0,59.4051,59.4532,59.4051,59.4326,1600.0
2014-06-27 12:50:00,86.5,86.5,86.5,86.5,0.0,59.4326,59.4326,59.4326,59.4326,0.0
2014-06-27 13:00:00,86.53,86.53,86.45,86.45,3800.0,59.4532,59.4532,59.3983,59.3983,3800.0
2014-06-27 13:10:00,86.44,86.46,86.42,86.46,4500.0,59.3914,59.4051,59.3777,59.4051,4500.0
2014-06-27 13:20:00,86.47,86.47,86.45,86.45,2800.0,59.412,59.412,59.3983,59.3983,2800.0
2014-06-27 13:30:00,86.47,86.47,86.42,86.47,2100.0,59.412,59.412,59.3777,59.412,2100.0
2014-06-27 13:40:00,86.43,86.47,86.42,86.42,6000.0,59.3845,59.412,59.3777,59.3777,6000.0
2014-06-27 13:50:00,86.44,86.49,86.44,86.49,3600.0,59.3914,59.4258,59.3914,59.4258,3600.0
2014-06-27 14:00:00,86.48,86.5,86.45,86.48,1700.0,59.4189,59.4326,59.3983,59.4189,1700.0
2014-06-27 14:10:00,86.48,86.48,86.45,86.48,900.0,59.4189,59.4189,59.3983,59.4189,900.0
2014-06-27 14:20:00,86.46,86.47,86.45,86.47,2500.0,59.4051,59.412,59.3983,59.412,2500.0
2014-06-27 14:30:00,86.48,86.48,86.43,86.43,800.0,59.4189,59.4189,59.3845,59.3845,800.0
2014-06-27 14:40:00,86.47,86.47,86.45,86.47,1400.0,59.412,59.412,59.3983,59.412,1400.0
2014-06-27 14:50:00,86.46,86.47,86.45,86.47,1900.0,59.4051,59.412,59.3983,59.412,1900.0
2014-06-27 15:00:00,86.47,86.48,86.46,86.48,1100.0,59.412,59.4189,59.4051,59.4189,1100.0
2014-06-27 15:10:00,86.47,86.48,86.45,86.48,3000.0,59.412,59.4189,59.3983,59.4189,3000.0
2014-06-27 15:20:00,86.45,86.47,86.45,86.47,500.0,59.3983,59.412,59.3983,59.412,500.0
2014-06-27 15:30:00,86.46,86.47,86.46,86.47,400.0,59.4051,59.412,59.4051,59.412,400.0
2014-06-27 15:40:00,86.46,86.48,86.46,86.48,1000.0,59.4051,59.4189,59.4051,59.4189,1000.0
2014-06-27 15:50:00,86.45,86.49,86.45,86.49,5300.0,59.3983,59.4258,59.3983,59.4258,5300.0
2014-06-30 09:30:00,86.51,86.56,86.51,86.53,27400.0,59.4395,59.4739,59.4395,59.4532,27400.0
2014-06-30 09:40:00,86.52,86.53,86.45,86.48,7900.0,59.4464,59.4532,59.3983,59.4189,7900.0
2014-06-30 09:50:00,86.48,86.48,86.46,86.47,1200.0,59.4189,59.4189,59.4051,59.412,1200.0
2014-06-30 10:00:00,86.47,86.48,86.43,86.46,13000.0,59.412,59.4189,59.3845,59.4051,13000.0
2014-06-30 10:10:00,86.45,86.5,86.45,86.5,1700.0,59.3983,59.4326,59.3983,59.4326,1700.0
2014-06-30 10:20:00,86.52,86.52,86.49,86.49,1700.0,59.4464,59.4464,59.4258,59.4258,1700.0
2014-06-30 10:30:00,86.54,86.54,86.5,86.54,1000.0,59.4601,59.4601,59.4326,59.4601,1000.0
2014-06-30 10:40:00,86.51,86.51,86.5,86.5,600.0,59.4395,59.4395,59.4326,59.4326,600.0
2014-06-30 10:50:00,86.53,86.56,86.5,86.56,3300.0,59.4532,59.4739,59.4326,59.4739,3300.0
2014-06-30 11:00:00,86.5,86.54,86.5,86.5,800.0,59.4326,59.4601,59.4326,59.4326,800.0
2014-06-30 11:10:00,86.54,86.57,86.51,86.54,1200.0,59.4601,59.4807,59.4395,59.4601,1200.0
2014-06-30 11:20:00,86.53,86.57,86.53,86.55,34700.0,59.4532,59.4807,59.4532,59.467,34700.0
2014-06-30 11:30:00,86.57,86.57,86.55,86.57,12700.0,59.4807,59.4807,59.467,59.4807,12700.0
2014-06-30 11:40:00,86.57,86.57,86.55,86.57,4600.0,59.4807,59.4807,59.467,59.4807,4600.0
2014-06-30 11:50:00,86.57,86.59,86.53,86.58,6300.0,59.4807,59.4945,59.4532,59.4876,6300.0
2014-06-30 12:00:00,86.58,86.58,86.58,86.58,0.0,59.4876,59.4876,59.4876,59.4876,0.0
2014-06-30 12:10:00,86.57,86.58,86.54,86.57,4900.0,59.4807,59.4876,59.4601,59.4807,4900.0
2014-06-30 12:20:00,86.57,86.6,86.54,86.6,4300.0,59.4807,59.5013,59.4601,59.5013,4300.0
2014-06-30 12:30:00,86.6,86.6,86.59,86.6,1800.0,59.5013,59.5013,59.4945,59.5013,1800.0
2014-06-30 12:40:00,86.59,86.59,86.59,86.59,1300.0,59.4945,59.4945,59.4945,59.4945,1300.0
2014-06-30 12:50:00,86.59,86.59,86.55,86.55,1100.0,59.4945,59.4945,59.467,59.467,1100.0
2014-06-30 13:00:00,86.57,86.57,86.57,86.57,100.0,59.4807,59.4807,59.4807,59.4807,100.0
2014-06-30 13:10:00,86.58,86.59,86.58,86.59,1600.0,59.4876,59.4945,59.4876,59.4945,1600.0
2014-06-30 13:20:00,86.59,86.59,86.57,86.58,5800.0,59.4945,59.4945,59.4807,59.4876,5800.0
2014-06-30 13:30:00,86.56,86.58,86.56,86.57,1500.0,59.4739,59.4876,59.4739,59.4807,1500.0
2014-06-30 13:40:00,86.56,86.6,86.54,86.6,3800.0,59.4739,59.5013,59.4601,59.5013,3800.0
2014-06-30 13:50:00,86.55,86.59,86.54,86.59,2500.0,59.467,59.4945,59.4601,59.4945,2500.0
2014-06-30 14:00:00,86.57,86.6,86.57,86.58,800.0,59.4807,59.5013,59.4807,59.4876,800.0
2014-06-30 14:10:00,86.58,86.59,86.57,86.58,4100.0,59.4876,59.4945,59.4807,59.4876,4100.0
2014-06-30 14:20:00,86.59,86.62,86.57,86.58,4200.0,59.4945,59.5151,59.4807,59.4876,4200.0
2014-06-30 14:30:00,86.61,86.61,86.6,86.61,3100.0,59.5082,59.5082,59.5013,59.5082,3100.0
2014-06-30 14:40:00,86.6,86.61,86.6,86.6,700.0,59.5013,59.5082,59.5013,59.5013,700.0
2014-06-30 14:50:00,86.56,86.61,86.56,86.61,800.0,59.4739,59.5082,59.4739,59.5082,800.0
2014-06-30 15:00:00,86.6,86.61,86.57,86.57,4200.0,59.5013,59.5082,59.4807,59.4807,4200.0
2014-06-30 15:10:00,86.61,86.61,86.58,86.59,2500.0,59.5082,59.5082,59.4876,59.4945,2500.0
2014-06-30 15:20:00,86.6,86.6,86.56,86.59,5900.0,59.5013,59.5013,59.4739,59.4945,5900.0
2014-06-30 15:30:00,86.58,86.59,86.55,86.55,13900.0,59.4876,59.4945,59.467,59.467,13900.0
2014-06-30 15:40:00,86.55,86.59,86.55,86.55,58400.0,59.467,59.4945,59.467,59.467,58400.0
2014-06-30 15:50:00,86.56,86.58,86.53,86.53,7700.0,59.4739,59.4876,59.4532,59.4532,7700.0
2014-07-01 09:30:00,86.25,86.29,86.07,86.1,8800.0,59.418,59.4455,59.294,59.3146,8800.0
2014-07-01 09:40:00,86.1,86.24,86.07,86.1,7000.0,59.3146,59.4111,59.294,59.3146,7000.0
2014-07-01 09:50:00,86.1,86.24,86.1,86.12,6700.0,59.3146,59.4111,59.3146,59.3284,6700.0
2014-07-01 10:00:00,86.19,86.22,86.11,86.17,11400.0,59.3766,59.3973,59.3215,59.3629,11400.0
2014-07-01 10:10:00,86.13,86.13,86.05,86.05,40500.0,59.3353,59.3353,59.2802,59.2802,40500.0
2014-07-01 10:20:00,86.05,86.1,86.02,86.09,24100.0,59.2802,59.3146,59.2595,59.3077,24100.0
2014-07-01 10:30:00,86.08,86.09,86.07,86.07,5600.0,59.3009,59.3077,59.294,59.294,5600.0
2014-07-01 10:40:00,86.07,86.09,86.03,86.03,7700.0,59.294,59.3077,59.2664,59.2664,7700.0
2014-07-01 10:50:00,86.03,86.09,86.02,86.02,11200.0,59.2664,59.3077,59.2595,59.2595,11200.0
2014-07-01 11:00:00,86.03,86.08,86.03,86.06,10900.0,59.2664,59.3009,59.2664,59.2871,10900.0
2014-07-01 11:10:00,86.06,86.07,86.03,86.05,8800.0,59.2871,59.294,59.2664,59.2802,8800.0
2014-07-01 11:20:00,86.07,86.07,86.06,86.06,9100.0,59.294,59.294,59.2871,59.2871,9100.0
2014-07-01 11:30:00,86.07,86.07,86.02,86.04,5400.0,59.294,59.294,59.2595,59.2733,5400.0
2014-07-01 11:40:00,86.04,86.05,86.01,86.03,6300.0,59.2733,59.2802,59.2526,59.2664,6300.0
2014-07-01 11:50:00,86.03,86.04,86.02,86.02,6100.0,59.2664,59.2733,59.2595,59.2595,6100.0
2014-07-01 12:00:00,86.02,86.04,86.02,86.02,9000.0,59.2595,59.2733,59.2595,59.2595,9000.0
2014-07-01 12:10:00,86.02,86.04,86.02,86.04,5500.0,59.2595,59.2733,59.2595,59.2733,5500.0
2014-07-01 12:20:00,86.02,86.04,86.02,86.02,9000.0,59.2595,59.2733,59.2595,59.2595,9000.0
2014-07-01 12:30:00,86.03,86.03,86.03,86.03,13600.0,59.2664,59.2664,59.2664,59.2664,13600.0
2014-07-01 12:40:00,86.02,86.03,86.02,86.03,1300.0,59.2595,59.2664,59.2595,59.2664,1300.0
2014-07-01 12:50:00,86.03,86.03,86.02,86.02,600.0,59.2664,59.2664,59.2595,59.2595,600.0
2014-07-01 13:00:00,86.03,86.04,86.02,86.04,5000.0,59.2664,59.2733,59.2595,59.2733,5000.0
2014-07-01 13:10:00,86.03,86.04,86.0,86.01,5700.0,59.2664,59.2733,59.2457,59.2526,5700.0
2014-07-01 13:20:00,86.01,86.01,86.0,86.01,8700.0,59.2526,59.2526,59.2457,59.2526,8700.0
2014-07-01 13:30:00,86.02,86.02,85.96,85.97,4100.0,59.2595,59.2595,59.2182,59.2251,4100.0
2014-07-01 13:40:00,85.97,86.02,85.97,85.98,13800.0,59.2251,59.2595,59.2251,59.232,13800.0
2014-07-01 13:50:00,86.02,86.02,86.0,86.0,400.0,59.2595,59.2595,59.2457,59.2457,400.0
2014-07-01 14:00:00,85.98,86.02,85.98,85.99,8500.0,59.232,59.2595,59.232,59.2389,8500.0
2014-07-01 14:10:00,86.0,86.0,85.95,85.95,7400.0,59.2457,59.2457,59.2113,59.2113,7400.0
2014-07-01 14:20:00,85.95,85.97,85.95,85.97,12800.0,59.2113,59.2251,59.2113,59.2251,12800.0
2014-07-01 14:30:00,85.97,86.0,85.97,86.0,6500.0,59.2251,59.2457,59.2251,59.2457,6500.0
2014-07-01 14:40:00,85.99,86.0,85.99,86.0,1100.0,59.2389,59.2457,59.2389,59.2457,1100.0
2014-07-01 14:50:00,86.0,86.0,85.99,85.99,6200.0,59.2457,59.2457,59.2389,59.2389,6200.0
2014-07-01 15:00:00,85.98,86.0,85.98,85.99,7200.0,59.232,59.2457,59.232,59.2389,7200.0
2014-07-01 15:10:00,85.99,86.0,85.97,85.97,8700.0,59.2389,59.2457,59.2251,59.2251,8700.0
2014-07-01 15:20:00,85.97,85.99,85.96,85.97,9100.0,59.2251,59.2389,59.2182,59.2251,9100.0
2014-07-01 15:30:00,85.97,85.98,85.96,85.96,9200.0,59.2251,59.232,59.2182,59.2182,9200.0
2014-07-01 15:40:00,85.96,85.97,85.94,85.96,8800.0,59.2182,59.2251,59.2044,59.2182,8800.0
2014-07-01 15:50:00,85.97,85.98,85.94,85.95,16600.0,59.2251,59.232,59.2044,59.2113,16600.0
2014-07-02 09:30:00,85.88,85.98,85.85,85.86,24400.0,59.1631,59.232,59.1424,59.1493,24400.0
2014-07-02 09:40:00,85.88,85.88,85.87,85.88,2200.0,59.1631,59.1631,59.1562,59.1631,2200.0
2014-07-02 09:50:00,85.85,85.87,85.84,85.87,2700.0,59.1424,59.1562,59.1355,59.1562,2700.0
2014-07-02 10:00:00,85.86,85.9,85.83,85.84,3300.0,59.1493,59.1769,59.1286,59.1355,3300.0
2014-07-02 10:10:00,85.87,85.92,85.87,85.89,1500.0,59.1562,59.1906,59.1562,59.17,1500.0
2014-07-02 10:20:00,85.83,85.84,85.82,85.82,500.0,59.1286,59.1355,59.1217,59.1217,500.0
2014-07-02 10:30:00,85.86,85.89,85.84,85.87,1900.0,59.1493,59.17,59.1355,59.1562,1900.0
2014-07-02 10:40:00,85.87,85.87,85.83,85.85,1700.0,59.1562,59.1562,59.1286,59.1424,1700.0
2014-07-02 10:50:00,85.86,85.87,85.85,85.85,2700.0,59.1493,59.1562,59.1424,59.1424,2700.0
2014-07-02 11:00:00,85.86,85.87,85.82,85.86,1700.0,59.1493,59.1562,59.1217,59.1493,1700.0
2014-07-02 11:10:00,85.86,85.86,85.84,85.85,1000.0,59.1493,59.1493,59.1355,59.1424,1000.0
2014-07-02 11:20:00,85.86,85.86,85.86,85.86,1600.0,59.1493,59.1493,59.1493,59.1493,1600.0
2014-07-02 11:30:00,85.85,85.86,85.85,85.86,800.0,59.1424,59.1493,59.1424,59.1493,800.0
2014-07-02 11:40:00,85.86,85.86,85.82,85.86,1800.0,59.1493,59.1493,59.1217,59.1493,1800.0
2014-07-02 11:50:00,85.85,85.89,85.84,85.84,20900.0,59.1424,59.17,59.1355,59.1355,20900.0
2014-07-02 12:00:00,85.85,85.85,85.82,85.82,13600.0,59.1424,59.1424,59.1217,59.1217,13600.0
2014-07-02 12:10:00,85.87,85.87,85.87,85.87,1200.0,59.1562,59.1562,59.1562,59.1562,1200.0
2014-07-02 12:20:00,85.86,85.87,85.84,85.87,5700.0,59.1493,59.1562,59.1355,59.1562,5700.0
2014-07-02 12:30:00,85.85,85.87,85.83,85.86,7100.0,59.1424,59.1562,59.1286,59.1493,7100.0
2014-07-02 12:40:00,85.83,85.85,85.82,85.82,9900.0,59.1286,59.1424,59.1217,59.1217,9900.0
2014-07-02 12:50:00,85.82,85.84,85.8,85.84,5700.0,59.1217,59.1355,59.108,59.1355,5700.0
2014-07-02 13:00:00,85.81,85.83,85.81,85.83,1400.0,59.1149,59.1286,59.1149,59.1286,1400.0
2014-07-02 13:10:00,85.82,85.84,85.81,85.82,3700.0,59.1217,59.1355,59.1149,59.1217,3700.0
2014-07-02 13:20:00,85.82,85.82,85.8,85.8,5100.0,59.1217,59.1217,59.108,59.108,5100.0
2014-07-02 13:30:00,85.82,85.82,85.8,85.8,1000.0,59.1217,59.1217,59.108,59.108,1000.0
2014-07-02 13:40:00,85.81,85.81,85.8,85.81,2500.0,59.1149,59.1149,59.108,59.1149,2500.0
2014-07-02 13:50:00,85.8,85.82,85.8,85.82,900.0,59.108,59.1217,59.108,59.1217,900.0
2014-07-02 14:00:00,85.82,85.82,85.8,85.82,2400.0,59.1217,59.1217,59.108,59.1217,2400.0
2014-07-02 14:10:00,85.82,85.82,85.8,85.8,2100.0,59.1217,59.1217,59.108,59.108,2100.0
2014-07-02 14:20:00,85.8,85.82,85.8,85.82,3600.0,59.108,59.1217,59.108,59.1217,3600.0
2014-07-02 14:30:00,85.83,85.83,85.83,85.83,400.0,59.1286,59.1286,59.1286,59.1286,400.0
2014-07-02 14:40:00,85.81,85.84,85.8,85.83,3300.0,59.1149,59.1355,59.108,59.1286,3300.0
2014-07-02 14:50:00,85.81,85.81,85.81,85.81,100.0,59.1149,59.1149,59.1149,59.1149,100.0
2014-07-02 15:00:00,85.82,85.83,85.82,85.83,13200.0,59.1217,59.1286,59.1217,59.1286,13200.0
2014-07-02 15:10:00,85.81,85.85,85.81,85.82,2000.0,59.1149,59.1424,59.1149,59.1217,2000.0
2014-07-02 15:20:00,85.8,85.85,85.8,85.84,5900.0,59.108,59.1424,59.108,59.1355,5900.0
2014-07-02 15:30:00,85.83,85.84,85.81,85.82,1900.0,59.1286,59.1355,59.1149,59.1217,1900.0
2014-07-02 15:40:00,85.84,85.85,85.81,85.82,3300.0,59.1355,59.1424,59.1149,59.1217,3300.0
2014-07-02 15:50:00,85.84,85.86,85.82,85.82,2200.0,59.1355,59.1493,59.1217,59.1217,2200.0
2014-07-03 09:30:00,85.46,85.67,85.44,85.58,9800.0,58.8737,59.0184,58.86,58.9564,9800.0
2014-07-03 09:40:00,85.55,85.61,85.53,85.61,900.0,58.9357,58.9771,58.922,58.9771,900.0
2014-07-03 09:50:00,85.53,85.64,85.52,85.58,8400.0,58.922,58.9977,58.9151,58.9564,8400.0
2014-07-03 10:00:00,85.52,85.61,85.52,85.6,8100.0,58.9151,58.9771,58.9151,58.9702,8100.0
2014-07-03 10:10:00,85.55,85.58,85.54,85.54,8600.0,58.9357,58.9564,58.9289,58.9289,8600.0
2014-07-03 10:20:00,85.55,85.72,85.55,85.65,5200.0,58.9357,59.0529,58.9357,59.0046,5200.0
2014-07-03 10:30:00,85.63,85.68,85.57,85.65,3900.0,58.9909,59.0253,58.9495,59.0046,3900.0
2014-07-03 10:40:00,85.66,85.66,85.55,85.55,1500.0,59.0115,59.0115,58.9357,58.9357,1500.0
2014-07-03 10:50:00,85.66,85.7,85.56,85.6,40500.0,59.0115,59.0391,58.9426,58.9702,40500.0
2014-07-03 11:00:00,85.57,85.69,85.57,85.69,6400.0,58.9495,59.0322,58.9495,59.0322,6400.0
2014-07-03 11:10:00,85.69,85.69,85.6,85.6,2800.0,59.0322,59.0322,58.9702,58.9702,2800.0
2014-07-03 11:20:00,85.69,85.69,85.63,85.69,3300.0,59.0322,59.0322,58.9909,59.0322,3300.0
2014-07-03 11:30:00,85.67,85.69,85.67,85.69,1200.0,59.0184,59.0322,59.0184,59.0322,1200.0
2014-07-03 11:40:00,85.69,85.69,85.62,85.65,5400.0,59.0322,59.0322,58.984,59.0046,5400.0
2014-07-03 11:50:00,85.66,85.75,85.64,85.75,5000.0,59.0115,59.0735,58.9977,59.0735,5000.0
2014-07-03 12:00:00,85.72,85.77,85.64,85.64,3700.0,59.0529,59.0873,58.9977,58.9977,3700.0
2014-07-03 12:10:00,85.71,85.71,85.68,85.71,3200.0,59.046,59.046,59.0253,59.046,3200.0
2014-07-03 12:20:00,85.75,85.75,85.62,85.73,2700.0,59.0735,59.0735,58.984,59.0597,2700.0
2014-07-03 12:30:00,85.63,85.77,85.62,85.76,12900.0,58.9909,59.0873,58.984,59.0804,12900.0
2014-07-03 12:40:00,85.76,85.78,85.72,85.75,9500.0,59.0804,59.0942,59.0529,59.0735,9500.0
2014-07-03 12:50:00,85.66,85.73,85.66,85.71,8000.0,59.0115,59.0597,59.0115,59.046,8000.0
2014-07-07 09:30:00,85.82,85.82,85.76,85.78,12400.0,59.1217,59.1217,59.0804,59.0942,12400.0
2014-07-07 09:40:00,85.8,85.81,85.79,85.81,7400.0,59.108,59.1149,59.1011,59.1149,7400.0
2014-07-07 09:50:00,85.81,85.83,85.81,85.81,16300.0,59.1149,59.1286,59.1149,59.1149,16300.0
2014-07-07 10:00:00,85.81,85.83,85.81,85.81,7800.0,59.1149,59.1286,59.1149,59.1149,7800.0
2014-07-07 10:10:00,85.8,85.84,85.8,85.83,3100.0,59.108,59.1355,59.108,59.1286,3100.0
2014-07-07 10:20:00,85.81,85.84,85.81,85.83,8700.0,59.1149,59.1355,59.1149,59.1286,8700.0
2014-07-07 10:30:00,85.84,85.85,85.82,85.85,14800.0,59.1355,59.1424,59.1217,59.1424,14800.0
2014-07-07 10:40:00,85.85,85.85,85.84,85.84,9300.0,59.1424,59.1424,59.1355,59.1355,9300.0
2014-07-07 10:50:00,85.84,85.84,85.82,85.83,4700.0,59.1355,59.1355,59.1217,59.1286,4700.0
2014-07-07 11:00:00,85.84,85.85,85.84,85.85,1900.0,59.1355,59.1424,59.1355,59.1424,1900.0
2014-07-07 11:10:00,85.85,85.85,85.84,85.84,1600.0,59.1424,59.1424,59.1355,59.1355,1600.0
2014-07-07 11:20:00,85.84,85.84,85.83,85.83,800.0,59.1355,59.1355,59.1286,59.1286,800.0
2014-07-07 11:30:00,85.84,85.86,85.83,85.86,500.0,59.1355,59.1493,59.1286,59.1493,500.0
2014-07-07 11:40:00,85.88,85.88,85.85,85.87,1400.0,59.1631,59.1631,59.1424,59.1562,1400.0
2014-07-07 11:50:00,85.89,85.89,85.87,85.89,500.0,59.17,59.17,59.1562,59.17,500.0
2014-07-07 12:00:00,85.89,85.9,85.87,85.89,18400.0,59.17,59.1769,59.1562,59.17,18400.0
2014-07-07 12:10:00,85.89,85.89,85.87,85.87,2900.0,59.17,59.17,59.1562,59.1562,2900.0
2014-07-07 12:20:00,85.88,85.88,85.86,85.86,2000.0,59.1631,59.1631,59.1493,59.1493,2000.0
2014-07-07 12:30:00,85.85,85.86,85.84,85.84,2400.0,59.1424,59.1493,59.1355,59.1355,2400.0
2014-07-07 12:40:00,85.85,85.86,85.85,85.86,800.0,59.1424,59.1493,59.1424,59.1493,800.0
2014-07-07 12:50:00,85.85,85.85,85.85,85.85,800.0,59.1424,59.1424,59.1424,59.1424,800.0
2014-07-07 13:00:00,85.85,85.85,85.85,85.85,800.0,59.1424,59.1424,59.1424,59.1424,800.0
2014-07-07 13:10:00,85.85,85.85,85.84,85.85,700.0,59.1424,59.1424,59.1355,59.1424,700.0
2014-07-07 13:20:00,85.85,85.85,85.84,85.85,600.0,59.1424,59.1424,59.1355,59.1424,600.0
2014-07-07 13:30:00,85.85,85.85,85.82,85.83,1200.0,59.1424,59.1424,59.1217,59.1286,1200.0
2014-07-07 13:40:00,85.84,85.84,85.84,85.84,900.0,59.1355,59.1355,59.1355,59.1355,900.0
2014-07-07 13:50:00,85.83,85.84,85.82,85.84,2600.0,59.1286,59.1355,59.1217,59.1355,2600.0
2014-07-07 14:00:00,85.83,85.85,85.83,85.85,3400.0,59.1286,59.1424,59.1286,59.1424,3400.0
2014-07-07 14:10:00,85.85,85.86,85.85,85.86,700.0,59.1424,59.1493,59.1424,59.1493,700.0
2014-07-07 14:20:00,85.84,85.89,85.83,85.83,3000.0,59.1355,59.17,59.1286,59.1286,3000.0
2014-07-07 14:30:00,85.87,85.89,85.87,85.89,900.0,59.1562,59.17,59.1562,59.17,900.0
2014-07-07 14:40:00,85.87,85.89,85.83,85.89,6200.0,59.1562,59.17,59.1286,59.17,6200.0
2014-07-07 14:50:00,85.89,85.89,85.83,85.89,1400.0,59.17,59.17,59.1286,59.17,1400.0
2014-07-07 15:00:00,85.83,85.89,85.82,85.82,3800.0,59.1286,59.17,59.1217,59.1217,3800.0
2014-07-07 15:10:00,85.82,85.88,85.82,85.88,1600.0,59.1217,59.1631,59.1217,59.1631,1600.0
2014-07-07 15:20:00,85.83,85.88,85.82,85.88,10400.0,59.1286,59.1631,59.1217,59.1631,10400.0
2014-07-07 15:30:00,85.84,85.87,85.81,85.81,6000.0,59.1355,59.1562,59.1149,59.1149,6000.0
2014-07-07 15:40:00,85.85,85.87,85.81,85.81,5300.0,59.1424,59.1562,59.1149,59.1149,5300.0
2014-07-07 15:50:00,85.81,85.87,85.81,85.83,7700.0,59.1149,59.1562,59.1149,59.1286,7700.0
2014-07-08 09:30:00,86.12,86.13,85.96,86.09,10000.0,59.3284,59.3353,59.2182,59.3077,10000.0
2014-07-08 09:40:00,86.12,86.15,86.08,86.12,5900.0,59.3284,59.3491,59.3009,59.3284,5900.0
2014-07-08 09:50:00,86.14,86.14,86.1,86.12,3700.0,59.3422,59.3422,59.3146,59.3284,3700.0
2014-07-08 10:00:00,86.1,86.14,86.1,86.12,5900.0,59.3146,59.3422,59.3146,59.3284,5900.0
2014-07-08 10:10:00,86.1,86.1,86.1,86.1,300.0,59.3146,59.3146,59.3146,59.3146,300.0
2014-07-08 10:20:00,86.14,86.14,86.1,86.1,9300.0,59.3422,59.3422,59.3146,59.3146,9300.0
2014-07-08 10:30:00,86.12,86.13,86.1,86.12,1700.0,59.3284,59.3353,59.3146,59.3284,1700.0
2014-07-08 10:40:00,86.13,86.13,86.1,86.11,3400.0,59.3353,59.3353,59.3146,59.3215,3400.0
2014-07-08 10:50:00,86.1,86.11,86.09,86.11,5200.0,59.3146,59.3215,59.3077,59.3215,5200.0
2014-07-08 11:00:00,86.09,86.12,86.08,86.11,18300.0,59.3077,59.3284,59.3009,59.3215,18300.0
2014-07-08 11:10:00,86.12,86.12,86.1,86.1,900.0,59.3284,59.3284,59.3146,59.3146,900.0
2014-07-08 11:20:00,86.11,86.11,86.11,86.11,7600.0,59.3215,59.3215,59.3215,59.3215,7600.0
2014-07-08 11:30:00,86.1,86.12,86.04,86.1,15400.0,59.3146,59.3284,59.2733,59.3146,15400.0
2014-07-08 11:40:00,86.11,86.12,86.11,86.11,1800.0,59.3215,59.3284,59.3215,59.3215,1800.0
2014-07-08 11:50:00,86.1,86.11,86.1,86.11,600.0,59.3146,59.3215,59.3146,59.3215,600.0
2014-07-08 12:00:00,86.11,86.11,86.1,86.11,4100.0,59.3215,59.3215,59.3146,59.3215,4100.0
2014-07-08 12:10:00,86.11,86.16,86.11,86.15,6400.0,59.3215,59.356,59.3215,59.3491,6400.0
2014-07-08 12:20:00,86.16,86.18,86.13,86.15,9400.0,59.356,59.3697,59.3353,59.3491,9400.0
2014-07-08 12:30:00,86.16,86.16,86.09,86.16,2700.0,59.356,59.356,59.3077,59.356,2700.0
2014-07-08 12:40:00,86.15,86.15,86.1,86.1,1100.0,59.3491,59.3491,59.3146,59.3146,1100.0
2014-07-08 12:50:00,86.09,86.15,86.08,86.15,1200.0,59.3077,59.3491,59.3009,59.3491,1200.0
2014-07-08 13:00:00,86.09,86.13,86.04,86.13,10500.0,59.3077,59.3353,59.2733,59.3353,10500.0
2014-07-08 13:10:00,86.14,86.16,86.11,86.16,6000.0,59.3422,59.356,59.3215,59.356,6000.0
2014-07-08 13:20:00,86.11,86.17,86.1,86.14,6800.0,59.3215,59.3629,59.3146,59.3422,6800.0
2014-07-08 13:30:00,86.1,86.15,86.09,86.15,2300.0,59.3146,59.3491,59.3077,59.3491,2300.0
2014-07-08 13:40:00,86.06,86.14,86.05,86.12,1800.0,59.2871,59.3422,59.2802,59.3284,1800.0
2014-07-08 13:50:00,86.05,86.13,86.05,86.06,3000.0,59.2802,59.3353,59.2802,59.2871,3000.0
2014-07-08 14:00:00,86.11,86.11,86.05,86.06,3000.0,59.3215,59.3215,59.2802,59.2871,3000.0
2014-07-08 14:10:00,86.09,86.11,86.06,86.11,700.0,59.3077,59.3215,59.2871,59.3215,700.0
2014-07-08 14:20:00,86.08,86.11,86.08,86.1,2300.0,59.3009,59.3215,59.3009,59.3146,2300.0
2014-07-08 14:30:00,86.1,86.1,86.08,86.08,800.0,59.3146,59.3146,59.3009,59.3009,800.0
2014-07-08 14:40:00,86.08,86.08,86.04,86.08,1200.0,59.3009,59.3009,59.2733,59.3009,1200.0
2014-07-08 14:50:00,86.06,86.11,86.0,86.0,1800.0,59.2871,59.3215,59.2457,59.2457,1800.0
2014-07-08 15:00:00,86.1,86.1,86.05,86.06,1800.0,59.3146,59.3146,59.2802,59.2871,1800.0
2014-07-08 15:10:00,86.08,86.11,86.06,86.07,6400.0,59.3009,59.3215,59.2871,59.294,6400.0
2014-07-08 15:20:00,86.07,86.11,86.07,86.1,600.0,59.294,59.3215,59.294,59.3146,600.0
2014-07-08 15:30:00,86.11,86.11,86.08,86.1,7400.0,59.3215,59.3215,59.3009,59.3146,7400.0
2014-07-08 15:40:00,86.11,86.12,86.11,86.12,500.0,59.3215,59.3284,59.3215,59.3284,500.0
2014-07-08 15:50:00,86.11,86.13,86.07,86.09,2700.0,59.3215,59.3353,59.294,59.3077,2700.0
2014-07-09 09:30:00,86.1,86.11,86.02,86.02,8600.0,59.3146,59.3215,59.2595,59.2595,8600.0
2014-07-09 09:40:00,86.01,86.04,86.0,86.0,900.0,59.2526,59.2733,59.2457,59.2457,900.0
2014-07-09 09:50:00,86.03,86.08,86.03,86.08,2000.0,59.2664,59.3009,59.2664,59.3009,2000.0
2014-07-09 10:00:00,86.07,86.11,86.07,86.08,24700.0,59.294,59.3215,59.294,59.3009,24700.0
2014-07-09 10:10:00,86.09,86.09,86.08,86.09,4800.0,59.3077,59.3077,59.3009,59.3077,4800.0
2014-07-09 10:20:00,86.09,86.09,86.05,86.05,1300.0,59.3077,59.3077,59.2802,59.2802,1300.0
2014-07-09 10:30:00,86.06,86.07,86.05,86.06,2900.0,59.2871,59.294,59.2802,59.2871,2900.0
2014-07-09 10:40:00,86.04,86.06,86.04,86.05,4300.0,59.2733,59.2871,59.2733,59.2802,4300.0
2014-07-09 10:50:00,86.05,86.05,86.03,86.04,1700.0,59.2802,59.2802,59.2664,59.2733,1700.0
2014-07-09 11:00:00,86.04,86.04,86.01,86.03,3700.0,59.2733,59.2733,59.2526,59.2664,3700.0
2014-07-09 11:10:00,86.04,86.05,86.04,86.04,4500.0,59.2733,59.2802,59.2733,59.2733,4500.0
2014-07-09 11:20:00,86.03,86.04,86.03,86.04,1600.0,59.2664,59.2733,59.2664,59.2733,1600.0
2014-07-09 11:30:00,86.03,86.04,86.0,86.03,4400.0,59.2664,59.2733,59.2457,59.2664,4400.0
2014-07-09 11:40:00,86.01,86.04,86.01,86.04,1800.0,59.2526,59.2733,59.2526,59.2733,1800.0
2014-07-09 11:50:00,86.04,86.05,86.01,86.03,800.0,59.2733,59.2802,59.2526,59.2664,800.0
2014-07-09 12:00:00,86.01,86.01,86.01,86.01,100.0,59.2526,59.2526,59.2526,59.2526,100.0
2014-07-09 12:10:00,86.06,86.06,86.02,86.06,1400.0,59.2871,59.2871,59.2595,59.2871,1400.0
2014-07-09 12:20:00,86.06,86.06,86.05,86.05,1800.0,59.2871,59.2871,59.2802,59.2802,1800.0
2014-07-09 12:30:00,86.04,86.04,86.03,86.03,600.0,59.2733,59.2733,59.2664,59.2664,600.0
2014-07-09 12:40:00,86.04,86.04,86.01,86.01,1600.0,59.2733,59.2733,59.2526,59.2526,1600.0
2014-07-09 12:50:00,86.03,86.03,86.02,86.03,2200.0,59.2664,59.2664,59.2595,59.2664,2200.0
2014-07-09 13:00:00,86.02,86.04,85.99,85.99,4200.0,59.2595,59.2733,59.2389,59.2389,4200.0
2014-07-09 13:10:00,85.99,85.99,85.99,85.99,0.0,59.2389,59.2389,59.2389,59.2389,0.0
2014-07-09 13:20:00,86.02,86.02,86.02,86.02,2400.0,59.2595,59.2595,59.2595,59.2595,2400.0
2014-07-09 13:30:00,86.03,86.03,85.97,86.03,500.0,59.2664,59.2664,59.2251,59.2664,500.0
2014-07-09 13:40:00,85.98,85.98,85.98,85.98,100.0,59.232,59.232,59.232,59.232,100.0
2014-07-09 13:50:00,86.02,86.02,86.01,86.01,1000.0,59.2595,59.2595,59.2526,59.2526,1000.0
2014-07-09 14:00:00,85.98,86.02,85.97,85.97,17900.0,59.232,59.2595,59.2251,59.2251,17900.0
2014-07-09 14:10:00,86.02,86.08,86.0,86.05,2300.0,59.2595,59.3009,59.2457,59.2802,2300.0
2014-07-09 14:20:00,86.1,86.2,86.08,86.2,700.0,59.3146,59.3835,59.3009,59.3835,700.0
2014-07-09 14:30:00,86.17,86.28,86.08,86.13,10400.0,59.3629,59.4386,59.3009,59.3353,10400.0
2014-07-09 14:40:00,86.17,86.24,86.13,86.13,12300.0,59.3629,59.4111,59.3353,59.3353,12300.0
2014-07-09 14:50:00,86.19,86.19,86.15,86.15,2800.0,59.3766,59.3766,59.3491,59.3491,2800.0
2014-07-09 15:00:00,86.17,86.26,86.17,86.24,1600.0,59.3629,59.4249,59.3629,59.4111,1600.0
2014-07-09 15:10:00,86.21,86.24,86.21,86.23,6200.0,59.3904,59.4111,59.3904,59.4042,6200.0
2014-07-09 15:20:00,86.19,86.24,86.18,86.24,3100.0,59.3766,59.4111,59.3697,59.4111,3100.0
2014-07-09 15:30:00,86.21,86.24,86.19,86.19,5400.0,59.3904,59.4111,59.3766,59.3766,5400.0
2014-07-09 15:40:00,86.2,86.24,86.19,86.24,2000.0,59.3835,59.4111,59.3766,59.4111,2000.0
2014-07-09 15:50:00,86.2,86.24,86.15,86.24,2900.0,59.3835,59.4111,59.3491,59.4111,2900.0
2014-07-10 09:30:00,86.36,86.4,86.33,86.33,3400.0,59.4938,59.5213,59.4731,59.4731,3400.0
2014-07-10 09:40:00,86.42,86.42,86.3,86.37,12000.0,59.5351,59.5351,59.4524,59.5006,12000.0
2014-07-10 09:50:00,86.4,86.42,86.37,86.4,3800.0,59.5213,59.5351,59.5006,59.5213,3800.0
2014-07-10 10:00:00,86.39,86.41,86.36,86.36,11500.0,59.5144,59.5282,59.4938,59.4938,11500.0
2014-07-10 10:10:00,86.36,86.41,86.36,86.41,1700.0,59.4938,59.5282,59.4938,59.5282,1700.0
2014-07-10 10:20:00,86.39,86.41,86.37,86.38,2600.0,59.5144,59.5282,59.5006,59.5075,2600.0
2014-07-10 10:30:00,86.38,86.41,86.36,86.4,1900.0,59.5075,59.5282,59.4938,59.5213,1900.0
2014-07-10 10:40:00,86.41,86.41,86.35,86.35,1200.0,59.5282,59.5282,59.4869,59.4869,1200.0
2014-07-10 10:50:00,86.39,86.39,86.31,86.34,7400.0,59.5144,59.5144,59.4593,59.48,7400.0
2014-07-10 11:00:00,86.31,86.33,86.28,86.32,2600.0,59.4593,59.4731,59.4386,59.4662,2600.0
2014-07-10 11:10:00,86.29,86.29,86.24,86.28,1600.0,59.4455,59.4455,59.4111,59.4386,1600.0
2014-07-10 11:20:00,86.26,86.33,86.26,86.3,800.0,59.4249,59.4731,59.4249,59.4524,800.0
2014-07-10 11:30:00,86.26,86.29,86.26,86.28,1200.0,59.4249,59.4455,59.4249,59.4386,1200.0
2014-07-10 11:40:00,86.27,86.29,86.26,86.28,2400.0,59.4318,59.4455,59.4249,59.4386,2400.0
2014-07-10 11:50:00,86.28,86.3,86.28,86.3,200.0,59.4386,59.4524,59.4386,59.4524,200.0
2014-07-10 12:00:00,86.29,86.34,86.18,86.25,19000.0,59.4455,59.48,59.3697,59.418,19000.0
2014-07-10 12:10:00,86.25,86.25,86.25,86.25,100.0,59.418,59.418,59.418,59.418,100.0
2014-07-10 12:20:00,86.23,86.24,86.23,86.24,1000.0,59.4042,59.4111,59.4042,59.4111,1000.0
2014-07-10 12:30:00,86.25,86.29,86.21,86.27,2000.0,59.418,59.4455,59.3904,59.4318,2000.0
2014-07-10 12:40:00,86.24,86.29,86.24,86.28,1700.0,59.4111,59.4455,59.4111,59.4386,1700.0
2014-07-10 12:50:00,86.26,86.28,86.23,86.28,1700.0,59.4249,59.4386,59.4042,59.4386,1700.0
2014-07-10 13:00:00,86.28,86.28,86.25,86.27,1300.0,59.4386,59.4386,59.418,59.4318,1300.0
2014-07-10 13:10:00,86.24,86.26,86.2,86.24,4600.0,59.4111,59.4249,59.3835,59.4111,4600.0
2014-07-10 13:20:00,86.22,86.25,86.21,86.22,58000.0,59.3973,59.418,59.3904,59.3973,58000.0
2014-07-10 13:30:00,86.23,86.23,86.2,86.21,3600.0,59.4042,59.4042,59.3835,59.3904,3600.0
2014-07-10 13:40:00,86.2,86.22,86.2,86.22,2400.0,59.3835,59.3973,59.3835,59.3973,2400.0
2014-07-10 13:50:00,86.21,86.25,86.21,86.22,3700.0,59.3904,59.418,59.3904,59.3973,3700.0
2014-07-10 14:00:00,86.22,86.23,86.2,86.2,2400.0,59.3973,59.4042,59.3835,59.3835,2400.0
2014-07-10 14:10:00,86.22,86.22,86.21,86.21,1600.0,59.3973,59.3973,59.3904,59.3904,1600.0
2014-07-10 14:20:00,86.23,86.23,86.21,86.23,1200.0,59.4042,59.4042,59.3904,59.4042,1200.0
2014-07-10 14:30:00,86.21,86.24,86.21,86.24,1900.0,59.3904,59.4111,59.3904,59.4111,1900.0
2014-07-10 14:40:00,86.23,86.24,86.22,86.22,6400.0,59.4042,59.4111,59.3973,59.3973,6400.0
2014-07-10 14:50:00,86.2,86.24,86.2,86.24,8600.0,59.3835,59.4111,59.3835,59.4111,8600.0
2014-07-10 15:00:00,86.23,86.24,86.21,86.21,500.0,59.4042,59.4111,59.3904,59.3904,500.0
2014-07-10 15:10:00,86.21,86.25,86.21,86.25,35600.0,59.3904,59.418,59.3904,59.418,35600.0
2014-07-10 15:20:00,86.24,86.24,86.21,86.23,69300.0,59.4111,59.4111,59.3904,59.4042,69300.0
2014-07-10 15:30:00,86.24,86.28,86.24,86.26,6400.0,59.4111,59.4386,59.4111,59.4249,6400.0
2014-07-10 15:40:00,86.27,86.28,86.25,86.28,8200.0,59.4318,59.4386,59.418,59.4386,8200.0
2014-07-10 15:50:00,86.26,86.29,86.25,86.26,6800.0,59.4249,59.4455,59.418,59.4249,6800.0
2014-07-11 09:30:00,86.24,86.33,86.24,86.33,3600.0,59.4111,59.4731,59.4111,59.4731,3600.0
2014-07-11 09:40:00,86.34,86.36,86.24,86.33,3300.0,59.48,59.4938,59.4111,59.4731,3300.0
2014-07-11 09:50:00,86.37,86.4,86.27,86.28,1300.0,59.5006,59.5213,59.4318,59.4386,1300.0
2014-07-11 10:00:00,86.31,86.39,86.3,86.3,4500.0,59.4593,59.5144,59.4524,59.4524,4500.0
2014-07-11 10:10:00,86.35,86.35,86.28,86.34,1700.0,59.4869,59.4869,59.4386,59.48,1700.0
2014-07-11 10:20:00,86.37,86.37,86.29,86.3,1100.0,59.5006,59.5006,59.4455,59.4524,1100.0
2014-07-11 10:30:00,86.35,86.35,86.31,86.31,800.0,59.4869,59.4869,59.4593,59.4593,800.0
2014-07-11 10:40:00,86.31,86.38,86.31,86.38,12100.0,59.4593,59.5075,59.4593,59.5075,12100.0
2014-07-11 10:50:00,86.37,86.38,86.34,86.37,3100.0,59.5006,59.5075,59.48,59.5006,3100.0
2014-07-11 11:00:00,86.35,86.38,86.33,86.34,2200.0,59.4869,59.5075,59.4731,59.48,2200.0
2014-07-11 11:10:00,86.38,86.38,86.37,86.37,600.0,59.5075,59.5075,59.5006,59.5006,600.0
2014-07-11 11:20:00,86.34,86.38,86.34,86.38,1700.0,59.48,59.5075,59.48,59.5075,1700.0
2014-07-11 11:30:00,86.37,86.38,86.37,86.38,700.0,59.5006,59.5075,59.5006,59.5075,700.0
2014-07-11 11:40:00,86.38,86.38,86.38,86.38,1300.0,59.5075,59.5075,59.5075,59.5075,1300.0
2014-07-11 11:50:00,86.37,86.38,86.37,86.37,600.0,59.5006,59.5075,59.5006,59.5006,600.0
2014-07-11 12:00:00,86.38,86.38,86.38,86.38,900.0,59.5075,59.5075,59.5075,59.5075,900.0
2014-07-11 12:10:00,86.38,86.38,86.38,86.38,500.0,59.5075,59.5075,59.5075,59.5075,500.0
2014-07-11 12:20:00,86.38,86.39,86.37,86.39,3800.0,59.5075,59.5144,59.5006,59.5144,3800.0
2014-07-11 12:30:00,86.39,86.45,86.39,86.42,8600.0,59.5144,59.5558,59.5144,59.5351,8600.0
2014-07-11 12:40:00,86.4,86.42,86.4,86.41,3500.0,59.5213,59.5351,59.5213,59.5282,3500.0
2014-07-11 12:50:00,86.4,86.4,86.36,86.38,2500.0,59.5213,59.5213,59.4938,59.5075,2500.0
2014-07-11 13:00:00,86.37,86.4,86.35,86.4,3300.0,59.5006,59.5213,59.4869,59.5213,3300.0
2014-07-11 13:10:00,86.39,86.41,86.37,86.39,14900.0,59.5144,59.5282,59.5006,59.5144,14900.0
2014-07-11 13:20:00,86.37,86.4,86.36,86.37,3400.0,59.5006,59.5213,59.4938,59.5006,3400.0
2014-07-11 13:30:00,86.4,86.4,86.36,86.36,2300.0,59.5213,59.5213,59.4938,59.4938,2300.0
2014-07-11 13:40:00,86.36,86.36,86.36,86.36,400.0,59.4938,59.4938,59.4938,59.4938,400.0
2014-07-11 13:50:00,86.39,86.39,86.35,86.35,1100.0,59.5144,59.5144,59.4869,59.4869,1100.0
2014-07-11 14:00:00,86.36,86.37,86.36,86.36,1800.0,59.4938,59.5006,59.4938,59.4938,1800.0
2014-07-11 14:10:00,86.35,86.37,86.35,86.37,1800.0,59.4869,59.5006,59.4869,59.5006,1800.0
2014-07-11 14:20:00,86.35,86.37,86.35,86.37,500.0,59.4869,59.5006,59.4869,59.5006,500.0
2014-07-11 14:30:00,86.35,86.36,86.31,86.33,353100.0,59.4869,59.4938,59.4593,59.4731,353100.0
2014-07-11 14:40:00,86.36,86.37,86.32,86.32,3100.0,59.4938,59.5006,59.4662,59.4662,3100.0
2014-07-11 14:50:00,86.32,86.33,86.31,86.31,4900.0,59.4662,59.4731,59.4593,59.4593,4900.0
2014-07-11 15:00:00,86.31,86.32,86.31,86.31,27200.0,59.4593,59.4662,59.4593,59.4593,27200.0
2014-07-11 15:10:00,86.33,86.33,86.3,86.3,26100.0,59.4731,59.4731,59.4524,59.4524,26100.0
2014-07-11 15:20:00,86.3,86.34,86.25,86.28,47200.0,59.4524,59.48,59.418,59.4386,47200.0
2014-07-11 15:30:00,86.27,86.3,86.27,86.29,14600.0,59.4318,59.4524,59.4318,59.4455,14600.0
2014-07-11 15:40:00,86.29,86.36,86.27,86.32,33900.0,59.4455,59.4938,59.4318,59.4662,33900.0
2014-07-11 15:50:00,86.32,86.36,86.27,86.28,60700.0,59.4662,59.4938,59.4318,59.4386,60700.0
2014-07-14 09:30:00,86.29,86.29,86.23,86.27,7800.0,59.4455,59.4455,59.4042,59.4318,7800.0
2014-07-14 09:40:00,86.27,86.27,86.17,86.23,5100.0,59.4318,59.4318,59.3629,59.4042,5100.0
2014-07-14 09:50:00,86.23,86.25,86.21,86.25,3400.0,59.4042,59.418,59.3904,59.418,3400.0
2014-07-14 10:00:00,86.25,86.26,86.2,86.25,14800.0,59.418,59.4249,59.3835,59.418,14800.0
2014-07-14 10:10:00,86.24,86.26,86.2,86.24,19100.0,59.4111,59.4249,59.3835,59.4111,19100.0
2014-07-14 10:20:00,86.23,86.28,86.21,86.23,11500.0,59.4042,59.4386,59.3904,59.4042,11500.0
2014-07-14 10:30:00,86.23,86.25,86.18,86.18,50600.0,59.4042,59.418,59.3697,59.3697,50600.0
2014-07-14 10:40:00,86.22,86.27,86.22,86.27,16700.0,59.3973,59.4318,59.3973,59.4318,16700.0
2014-07-14 10:50:00,86.27,86.28,86.24,86.28,7500.0,59.4318,59.4386,59.4111,59.4386,7500.0
2014-07-14 11:00:00,86.28,86.28,86.24,86.24,1200.0,59.4386,59.4386,59.4111,59.4111,1200.0
2014-07-14 11:10:00,86.25,86.26,86.25,86.26,900.0,59.418,59.4249,59.418,59.4249,900.0
2014-07-14 11:20:00,86.26,86.26,86.25,86.26,2900.0,59.4249,59.4249,59.418,59.4249,2900.0
2014-07-14 11:30:00,86.24,86.27,86.24,86.26,2400.0,59.4111,59.4318,59.4111,59.4249,2400.0
2014-07-14 11:40:00,86.27,86.27,86.26,86.26,1200.0,59.4318,59.4318,59.4249,59.4249,1200.0
2014-07-14 11:50:00,86.25,86.27,86.25,86.27,1600.0,59.418,59.4318,59.418,59.4318,1600.0
2014-07-14 12:00:00,86.25,86.27,86.24,86.25,2600.0,59.418,59.4318,59.4111,59.418,2600.0
2014-07-14 12:10:00,86.25,86.27,86.23,86.23,46100.0,59.418,59.4318,59.4042,59.4042,46100.0
2014-07-14 12:20:00,86.23,86.23,86.2,86.23,4100.0,59.4042,59.4042,59.3835,59.4042,4100.0
2014-07-14 12:30:00,86.2,86.24,86.2,86.24,20400.0,59.3835,59.4111,59.3835,59.4111,20400.0
2014-07-14 12:40:00,86.22,86.23,86.2,86.22,2900.0,59.3973,59.4042,59.3835,59.3973,2900.0
2014-07-14 12:50:00,86.21,86.23,86.21,86.23,1900.0,59.3904,59.4042,59.3904,59.4042,1900.0
2014-07-14 13:00:00,86.21,86.23,86.2,86.23,4500.0,59.3904,59.4042,59.3835,59.4042,4500.0
2014-07-14 13:10:00,86.21,86.24,86.18,86.21,9700.0,59.3904,59.4111,59.3697,59.3904,9700.0
2014-07-14 13:20:00,86.25,86.25,86.2,86.22,2800.0,59.418,59.418,59.3835,59.3973,2800.0
2014-07-14 13:30:00,86.2,86.25,86.2,86.2,1200.0,59.3835,59.418,59.3835,59.3835,1200.0
2014-07-14 13:40:00,86.22,86.24,86.17,86.17,3800.0,59.3973,59.4111,59.3629,59.3629,3800.0
2014-07-14 13:50:00,86.22,86.23,86.17,86.18,4400.0,59.3973,59.4042,59.3629,59.3697,4400.0
2014-07-14 14:00:00,86.2,86.24,86.19,86.2,11200.0,59.3835,59.4111,59.3766,59.3835,11200.0
2014-07-14 14:10:00,86.24,86.24,86.2,86.23,6400.0,59.4111,59.4111,59.3835,59.4042,6400.0
2014-07-14 14:20:00,86.22,86.24,86.2,86.2,5600.0,59.3973,59.4111,59.3835,59.3835,5600.0
2014-07-14 14:30:00,86.22,86.24,86.22,86.24,3400.0,59.3973,59.4111,59.3973,59.4111,3400.0
2014-07-14 14:40:00,86.21,86.24,86.2,86.22,5300.0,59.3904,59.4111,59.3835,59.3973,5300.0
2014-07-14 14:50:00,86.22,86.24,86.2,86.21,7800.0,59.3973,59.4111,59.3835,59.3904,7800.0
2014-07-14 15:00:00,86.21,86.24,86.2,86.21,14400.0,59.3904,59.4111,59.3835,59.3904,14400.0
2014-07-14 15:10:00,86.21,86.24,86.21,86.21,3800.0,59.3904,59.4111,59.3904,59.3904,3800.0
2014-07-14 15:20:00,86.21,86.26,86.21,86.22,14600.0,59.3904,59.4249,59.3904,59.3973,14600.0
2014-07-14 15:30:00,86.2,86.26,86.2,86.24,8200.0,59.3835,59.4249,59.3835,59.4111,8200.0
2014-07-14 15:40:00,86.25,86.27,86.23,86.25,7600.0,59.418,59.4318,59.4042,59.418,7600.0
2014-07-14 15:50:00,86.24,86.25,86.15,86.15,10400.0,59.4111,59.418,59.3491,59.3491,10400.0
2014-07-15 09:30:00,86.23,86.26,86.14,86.21,6500.0,59.4042,59.4249,59.3422,59.3904,6500.0
2014-07-15 09:40:00,86.24,86.25,86.15,86.23,15100.0,59.4111,59.418,59.3491,59.4042,15100.0
2014-07-15 09:50:00,86.22,86.28,86.22,86.27,13700.0,59.3973,59.4386,59.3973,59.4318,13700.0
2014-07-15 10:00:00,86.27,86.34,86.27,86.32,16800.0,59.4318,59.48,59.4318,59.4662,16800.0
2014-07-15 10:10:00,86.32,86.34,86.27,86.27,28700.0,59.4662,59.48,59.4318,59.4318,28700.0
2014-07-15 10:20:00,86.28,86.29,86.14,86.2,8200.0,59.4386,59.4455,59.3422,59.3835,8200.0
2014-07-15 10:30:00,86.19,86.23,86.11,86.16,14600.0,59.3766,59.4042,59.3215,59.356,14600.0
2014-07-15 10:40:00,86.16,86.17,86.1,86.11,12600.0,59.356,59.3629,59.3146,59.3215,12600.0
2014-07-15 10:50:00,86.11,86.17,86.1,86.15,7500.0,59.3215,59.3629,59.3146,59.3491,7500.0
2014-07-15 11:00:00,86.15,86.16,86.09,86.15,11600.0,59.3491,59.356,59.3077,59.3491,11600.0
2014-07-15 11:10:00,86.15,86.21,86.15,86.21,7800.0,59.3491,59.3904,59.3491,59.3904,7800.0
2014-07-15 11:20:00,86.21,86.24,86.2,86.23,9300.0,59.3904,59.4111,59.3835,59.4042,9300.0
2014-07-15 11:30:00,86.23,86.25,86.22,86.23,5500.0,59.4042,59.418,59.3973,59.4042,5500.0
2014-07-15 11:40:00,86.23,86.25,86.23,86.25,4200.0,59.4042,59.418,59.4042,59.418,4200.0
2014-07-15 11:50:00,86.25,86.3,86.24,86.3,3300.0,59.418,59.4524,59.4111,59.4524,3300.0
2014-07-15 12:00:00,86.28,86.33,86.27,86.3,2200.0,59.4386,59.4731,59.4318,59.4524,2200.0
2014-07-15 12:10:00,86.3,86.32,86.3,86.31,3100.0,59.4524,59.4662,59.4524,59.4593,3100.0
2014-07-15 12:20:00,86.31,86.32,86.29,86.29,2100.0,59.4593,59.4662,59.4455,59.4455,2100.0
2014-07-15 12:30:00,86.29,86.31,86.27,86.31,6000.0,59.4455,59.4593,59.4318,59.4593,6000.0
2014-07-15 12:40:00,86.31,86.32,86.29,86.31,4100.0,59.4593,59.4662,59.4455,59.4593,4100.0
2014-07-15 12:50:00,86.31,86.33,86.3,86.3,4300.0,59.4593,59.4731,59.4524,59.4524,4300.0
2014-07-15 13:00:00,86.3,86.34,86.29,86.29,20500.0,59.4524,59.48,59.4455,59.4455,20500.0
2014-07-15 13:10:00,86.3,86.32,86.3,86.3,1500.0,59.4524,59.4662,59.4524,59.4524,1500.0
2014-07-15 13:20:00,86.3,86.32,86.27,86.3,2700.0,59.4524,59.4662,59.4318,59.4524,2700.0
2014-07-15 13:30:00,86.3,86.33,86.27,86.29,51000.0,59.4524,59.4731,59.4318,59.4455,51000.0
2014-07-15 13:40:00,86.3,86.32,86.27,86.29,7200.0,59.4524,59.4662,59.4318,59.4455,7200.0
2014-07-15 13:50:00,86.29,86.32,86.28,86.28,13600.0,59.4455,59.4662,59.4386,59.4386,13600.0
2014-07-15 14:00:00,86.31,86.31,86.26,86.29,4200.0,59.4593,59.4593,59.4249,59.4455,4200.0
2014-07-15 14:10:00,86.29,86.31,86.28,86.29,3200.0,59.4455,59.4593,59.4386,59.4455,3200.0
2014-07-15 14:20:00,86.31,86.31,86.24,86.27,4000.0,59.4593,59.4593,59.4111,59.4318,4000.0
2014-07-15 14:30:00,86.29,86.29,86.25,86.25,5500.0,59.4455,59.4455,59.418,59.418,5500.0
2014-07-15 14:40:00,86.25,86.28,86.24,86.27,2600.0,59.418,59.4386,59.4111,59.4318,2600.0
2014-07-15 14:50:00,86.24,86.29,86.22,86.27,118500.0,59.4111,59.4455,59.3973,59.4318,118500.0
2014-07-15 15:00:00,86.27,86.28,86.25,86.25,5700.0,59.4318,59.4386,59.418,59.418,5700.0
2014-07-15 15:10:00,86.25,86.28,86.23,86.24,11700.0,59.418,59.4386,59.4042,59.4111,11700.0
2014-07-15 15:20:00,86.24,86.28,86.23,86.24,10300.0,59.4111,59.4386,59.4042,59.4111,10300.0
2014-07-15 15:30:00,86.26,86.28,86.24,86.25,2900.0,59.4249,59.4386,59.4111,59.418,2900.0
2014-07-15 15:40:00,86.25,86.27,86.24,86.24,7500.0,59.418,59.4318,59.4111,59.4111,7500.0
2014-07-15 15:50:00,86.24,86.27,86.16,86.18,12400.0,59.4111,59.4318,59.356,59.3697,12400.0
2014-07-16 09:30:00,86.25,86.25,86.24,86.24,5100.0,59.418,59.418,59.4111,59.4111,5100.0
2014-07-16 09:40:00,86.24,86.24,86.15,86.22,3100.0,59.4111,59.4111,59.3491,59.3973,3100.0
2014-07-16 09:50:00,86.2,86.22,86.18,86.21,3400.0,59.3835,59.3973,59.3697,59.3904,3400.0
2014-07-16 10:00:00,86.22,86.25,86.21,86.21,2200.0,59.3973,59.418,59.3904,59.3904,2200.0
2014-07-16 10:10:00,86.25,86.25,86.22,86.24,3900.0,59.418,59.418,59.3973,59.4111,3900.0
2014-07-16 10:20:00,86.24,86.24,86.22,86.23,2000.0,59.4111,59.4111,59.3973,59.4042,2000.0
2014-07-16 10:30:00,86.23,86.26,86.2,86.25,2000.0,59.4042,59.4249,59.3835,59.418,2000.0
2014-07-16 10:40:00,86.25,86.29,86.24,86.26,4800.0,59.418,59.4455,59.4111,59.4249,4800.0
2014-07-16 10:50:00,86.27,86.28,86.27,86.28,600.0,59.4318,59.4386,59.4318,59.4386,600.0
2014-07-16 11:00:00,86.27,86.28,86.26,86.26,6400.0,59.4318,59.4386,59.4249,59.4249,6400.0
2014-07-16 11:10:00,86.26,86.26,86.25,86.25,3000.0,59.4249,59.4249,59.418,59.418,3000.0
2014-07-16 11:20:00,86.24,86.26,86.23,86.24,4300.0,59.4111,59.4249,59.4042,59.4111,4300.0
2014-07-16 11:30:00,86.25,86.26,86.23,86.25,5400.0,59.418,59.4249,59.4042,59.418,5400.0
2014-07-16 11:40:00,86.24,86.25,86.24,86.25,1200.0,59.4111,59.418,59.4111,59.418,1200.0
2014-07-16 11:50:00,86.25,86.26,86.24,86.26,1400.0,59.418,59.4249,59.4111,59.4249,1400.0
2014-07-16 12:00:00,86.26,86.26,86.25,86.25,600.0,59.4249,59.4249,59.418,59.418,600.0
2014-07-16 12:10:00,86.26,86.26,86.25,86.26,1100.0,59.4249,59.4249,59.418,59.4249,1100.0
2014-07-16 12:20:00,86.25,86.26,86.25,86.26,1500.0,59.418,59.4249,59.418,59.4249,1500.0
2014-07-16 12:30:00,86.26,86.29,86.26,86.27,5700.0,59.4249,59.4455,59.4249,59.4318,5700.0
2014-07-16 12:40:00,86.27,86.29,86.26,86.27,9100.0,59.4318,59.4455,59.4249,59.4318,9100.0
2014-07-16 12:50:00,86.27,86.28,86.26,86.27,2500.0,59.4318,59.4386,59.4249,59.4318,2500.0
2014-07-16 13:00:00,86.26,86.26,86.24,86.24,1800.0,59.4249,59.4249,59.4111,59.4111,1800.0
2014-07-16 13:10:00,86.26,86.28,86.24,86.26,11400.0,59.4249,59.4386,59.4111,59.4249,11400.0
2014-07-16 13:20:00,86.27,86.28,86.24,86.28,12100.0,59.4318,59.4386,59.4111,59.4386,12100.0
2014-07-16 13:30:00,86.27,86.28,86.24,86.27,3900.0,59.4318,59.4386,59.4111,59.4318,3900.0
2014-07-16 13:40:00,86.28,86.28,86.25,86.25,10800.0,59.4386,59.4386,59.418,59.418,10800.0
2014-07-16 13:50:00,86.25,86.25,86.23,86.23,2800.0,59.418,59.418,59.4042,59.4042,2800.0
2014-07-16 14:00:00,86.25,86.26,86.22,86.23,2500.0,59.418,59.4249,59.3973,59.4042,2500.0
2014-07-16 14:10:00,86.25,86.25,86.2,86.23,9200.0,59.418,59.418,59.3835,59.4042,9200.0
2014-07-16 14:20:00,86.23,86.25,86.21,86.25,3600.0,59.4042,59.418,59.3904,59.418,3600.0
2014-07-16 14:30:00,86.22,86.24,86.2,86.23,11200.0,59.3973,59.4111,59.3835,59.4042,11200.0
2014-07-16 14:40:00,86.21,86.23,86.2,86.2,11700.0,59.3904,59.4042,59.3835,59.3835,11700.0
2014-07-16 14:50:00,86.2,86.24,86.18,86.24,16200.0,59.3835,59.4111,59.3697,59.4111,16200.0
2014-07-16 15:00:00,86.25,86.25,86.22,86.23,17600.0,59.418,59.418,59.3973,59.4042,17600.0
2014-07-16 15:10:00,86.22,86.27,86.22,86.24,14800.0,59.3973,59.4318,59.3973,59.4111,14800.0
2014-07-16 15:20:00,86.23,86.27,86.18,86.22,19800.0,59.4042,59.4318,59.3697,59.3973,19800.0
2014-07-16 15:30:00,86.22,86.24,86.2,86.23,53300.0,59.3973,59.4111,59.3835,59.4042,53300.0
2014-07-16 15:40:00,86.23,86.26,86.23,86.25,48400.0,59.4042,59.4249,59.4042,59.418,48400.0
2014-07-16 15:50:00,86.25,86.26,86.2,86.24,34900.0,59.418,59.4249,59.3835,59.4111,34900.0
2014-07-17 09:30:00,86.5,86.5,86.43,86.43,4800.0,59.5902,59.5902,59.542,59.542,4800.0
2014-07-17 09:40:00,86.45,86.52,86.36,86.43,2300.0,59.5558,59.604,59.4938,59.542,2300.0
2014-07-17 09:50:00,86.44,86.44,86.38,86.44,2700.0,59.5489,59.5489,59.5075,59.5489,2700.0
2014-07-17 10:00:00,86.44,86.44,86.36,86.39,1500.0,59.5489,59.5489,59.4938,59.5144,1500.0
2014-07-17 10:10:00,86.41,86.41,86.4,86.4,500.0,59.5282,59.5282,59.5213,59.5213,500.0
2014-07-17 10:20:00,86.41,86.45,86.41,86.45,3000.0,59.5282,59.5558,59.5282,59.5558,3000.0
2014-07-17 10:30:00,86.45,86.45,86.45,86.45,500.0,59.5558,59.5558,59.5558,59.5558,500.0
2014-07-17 10:40:00,86.42,86.44,86.41,86.44,2700.0,59.5351,59.5489,59.5282,59.5489,2700.0
2014-07-17 10:50:00,86.45,86.49,86.43,86.47,3600.0,59.5558,59.5833,59.542,59.5695,3600.0
2014-07-17 11:00:00,86.45,86.45,86.4,86.42,4300.0,59.5558,59.5558,59.5213,59.5351,4300.0
2014-07-17 11:10:00,86.42,86.48,86.42,86.47,3100.0,59.5351,59.5764,59.5351,59.5695,3100.0
2014-07-17 11:20:00,86.48,86.5,86.48,86.5,800.0,59.5764,59.5902,59.5764,59.5902,800.0
2014-07-17 11:30:00,86.49,86.55,86.47,86.5,7100.0,59.5833,59.6246,59.5695,59.5902,7100.0
2014-07-17 11:40:00,86.5,86.54,86.43,86.48,9200.0,59.5902,59.6178,59.542,59.5764,9200.0
2014-07-17 11:50:00,86.51,86.53,86.51,86.51,800.0,59.5971,59.6109,59.5971,59.5971,800.0
2014-07-17 12:00:00,86.54,86.61,86.54,86.56,10800.0,59.6178,59.666,59.6178,59.6315,10800.0
2014-07-17 12:10:00,86.56,86.56,86.54,86.54,3300.0,59.6315,59.6315,59.6178,59.6178,3300.0
2014-07-17 12:20:00,86.54,86.58,86.51,86.52,4700.0,59.6178,59.6453,59.5971,59.604,4700.0
2014-07-17 12:30:00,86.52,86.52,86.51,86.51,2200.0,59.604,59.604,59.5971,59.5971,2200.0
2014-07-17 12:40:00,86.55,86.55,86.52,86.55,8300.0,59.6246,59.6246,59.604,59.6246,8300.0
2014-07-17 12:50:00,86.55,86.55,86.52,86.52,600.0,59.6246,59.6246,59.604,59.604,600.0
2014-07-17 13:00:00,86.55,86.56,86.54,86.56,600.0,59.6246,59.6315,59.6178,59.6315,600.0
2014-07-17 13:10:00,86.53,86.54,86.53,86.54,1600.0,59.6109,59.6178,59.6109,59.6178,1600.0
2014-07-17 13:20:00,86.53,86.58,86.53,86.55,5200.0,59.6109,59.6453,59.6109,59.6246,5200.0
2014-07-17 13:30:00,86.53,86.61,86.53,86.56,17500.0,59.6109,59.666,59.6109,59.6315,17500.0
2014-07-17 13:40:00,86.57,86.6,86.55,86.57,3400.0,59.6384,59.6591,59.6246,59.6384,3400.0
2014-07-17 13:50:00,86.56,86.56,86.39,86.54,5400.0,59.6315,59.6315,59.5144,59.6178,5400.0
2014-07-17 14:00:00,86.55,86.57,86.52,86.55,8900.0,59.6246,59.6384,59.604,59.6246,8900.0
2014-07-17 14:10:00,86.57,86.59,86.56,86.57,3000.0,59.6384,59.6522,59.6315,59.6384,3000.0
2014-07-17 14:20:00,86.56,86.57,86.52,86.52,13400.0,59.6315,59.6384,59.604,59.604,13400.0
2014-07-17 14:30:00,86.57,86.58,86.55,86.55,1400.0,59.6384,59.6453,59.6246,59.6246,1400.0
2014-07-17 14:40:00,86.58,86.6,86.57,86.6,3500.0,59.6453,59.6591,59.6384,59.6591,3500.0
2014-07-17 14:50:00,86.58,86.59,86.54,86.56,1900.0,59.6453,59.6522,59.6178,59.6315,1900.0
2014-07-17 15:00:00,86.57,86.59,86.55,86.57,2700.0,59.6384,59.6522,59.6246,59.6384,2700.0
2014-07-17 15:10:00,86.55,86.61,86.55,86.59,28300.0,59.6246,59.666,59.6246,59.6522,28300.0
2014-07-17 15:20:00,86.59,86.63,86.54,86.57,17000.0,59.6522,59.6798,59.6178,59.6384,17000.0
2014-07-17 15:30:00,86.58,86.69,86.58,86.64,20700.0,59.6453,59.7211,59.6453,59.6866,20700.0
2014-07-17 15:40:00,86.64,86.66,86.62,86.63,33400.0,59.6866,59.7004,59.6729,59.6798,33400.0
2014-07-17 15:50:00,86.63,86.63,86.57,86.57,66600.0,59.6798,59.6798,59.6384,59.6384,66600.0
2014-07-18 09:30:00,86.6,86.61,86.45,86.6,8300.0,59.6591,59.666,59.5558,59.6591,8300.0
2014-07-18 09:40:00,86.6,86.61,86.54,86.59,18500.0,59.6591,59.666,59.6178,59.6522,18500.0
2014-07-18 09:50:00,86.59,86.6,86.56,86.6,4900.0,59.6522,59.6591,59.6315,59.6591,4900.0
2014-07-18 10:00:00,86.57,86.59,86.56,86.58,3300.0,59.6384,59.6522,59.6315,59.6453,3300.0
2014-07-18 10:10:00,86.57,86.58,86.52,86.52,5900.0,59.6384,59.6453,59.604,59.604,5900.0
2014-07-18 10:20:00,86.56,86.59,86.56,86.59,600.0,59.6315,59.6522,59.6315,59.6522,600.0
2014-07-18 10:30:00,86.58,86.59,86.52,86.56,14800.0,59.6453,59.6522,59.604,59.6315,14800.0
2014-07-18 10:40:00,86.56,86.57,86.54,86.57,2000.0,59.6315,59.6384,59.6178,59.6384,2000.0
2014-07-18 10:50:00,86.54,86.56,86.52,86.53,4200.0,59.6178,59.6315,59.604,59.6109,4200.0
2014-07-18 11:00:00,86.55,86.55,86.5,86.51,4200.0,59.6246,59.6246,59.5902,59.5971,4200.0
2014-07-18 11:10:00,86.55,86.56,86.54,86.54,3100.0,59.6246,59.6315,59.6178,59.6178,3100.0
2014-07-18 11:20:00,86.52,86.55,86.52,86.53,500.0,59.604,59.6246,59.604,59.6109,500.0
2014-07-18 11:30:00,86.53,86.53,86.5,86.5,4400.0,59.6109,59.6109,59.5902,59.5902,4400.0
2014-07-18 11:40:00,86.55,86.56,86.54,86.55,3000.0,59.6246,59.6315,59.6178,59.6246,3000.0
2014-07-18 11:50:00,86.58,86.58,86.56,86.56,700.0,59.6453,59.6453,59.6315,59.6315,700.0
2014-07-18 12:00:00,86.55,86.55,86.51,86.51,1900.0,59.6246,59.6246,59.5971,59.5971,1900.0
2014-07-18 12:10:00,86.53,86.53,86.48,86.48,4100.0,59.6109,59.6109,59.5764,59.5764,4100.0
2014-07-18 12:20:00,86.49,86.49,86.4,86.45,7800.0,59.5833,59.5833,59.5213,59.5558,7800.0
2014-07-18 12:30:00,86.45,86.49,86.4,86.4,4900.0,59.5558,59.5833,59.5213,59.5213,4900.0
2014-07-18 12:40:00,86.4,86.47,86.36,86.36,3600.0,59.5213,59.5695,59.4938,59.4938,3600.0
2014-07-18 12:50:00,86.36,86.47,86.36,86.36,4700.0,59.4938,59.5695,59.4938,59.4938,4700.0
2014-07-18 13:00:00,86.4,86.51,86.4,86.46,4600.0,59.5213,59.5971,59.5213,59.5626,4600.0
2014-07-18 13:10:00,86.46,86.48,86.37,86.46,12900.0,59.5626,59.5764,59.5006,59.5626,12900.0
2014-07-18 13:20:00,86.44,86.5,86.43,86.46,9300.0,59.5489,59.5902,59.542,59.5626,9300.0
2014-07-18 13:30:00,86.5,86.5,86.45,86.45,6200.0,59.5902,59.5902,59.5558,59.5558,6200.0
2014-07-18 13:40:00,86.45,86.49,86.4,86.48,29400.0,59.5558,59.5833,59.5213,59.5764,29400.0
2014-07-18 13:50:00,86.48,86.48,86.42,86.44,20000.0,59.5764,59.5764,59.5351,59.5489,20000.0
2014-07-18 14:00:00,86.42,86.49,86.42,86.45,3300.0,59.5351,59.5833,59.5351,59.5558,3300.0
2014-07-18 14:10:00,86.45,86.5,86.45,86.46,7200.0,59.5558,59.5902,59.5558,59.5626,7200.0
2014-07-18 14:20:00,86.45,86.5,86.45,86.45,5200.0,59.5558,59.5902,59.5558,59.5558,5200.0
2014-07-18 14:30:00,86.5,86.5,86.4,86.5,7000.0,59.5902,59.5902,59.5213,59.5902,7000.0
2014-07-18 14:40:00,86.45,86.45,86.4,86.4,4400.0,59.5558,59.5558,59.5213,59.5213,4400.0
2014-07-18 14:50:00,86.4,86.5,86.4,86.45,3400.0,59.5213,59.5902,59.5213,59.5558,3400.0
2014-07-18 15:00:00,86.4,86.5,86.4,86.4,7900.0,59.5213,59.5902,59.5213,59.5213,7900.0
2014-07-18 15:10:00,86.43,86.48,86.41,86.44,11400.0,59.542,59.5764,59.5282,59.5489,11400.0
2014-07-18 15:20:00,86.48,86.48,86.43,86.43,4500.0,59.5764,59.5764,59.542,59.542,4500.0
2014-07-18 15:30:00,86.44,86.48,86.41,86.44,7500.0,59.5489,59.5764,59.5282,59.5489,7500.0
2014-07-18 15:40:00,86.44,86.47,86.42,86.45,4900.0,59.5489,59.5695,59.5351,59.5558,4900.0
2014-07-18 15:50:00,86.44,86.5,86.37,86.42,19000.0,59.5489,59.5902,59.5006,59.5351,19000.0
2014-07-21 09:30:00,86.55,86.6,86.5,86.56,9900.0,59.6246,59.6591,59.5902,59.6315,9900.0
2014-07-21 09:40:00,86.52,86.56,86.52,86.55,1800.0,59.604,59.6315,59.604,59.6246,1800.0
2014-07-21 09:50:00,86.55,86.55,86.51,86.51,2700.0,59.6246,59.6246,59.5971,59.5971,2700.0
2014-07-21 10:00:00,86.52,86.56,86.47,86.52,20100.0,59.604,59.6315,59.5695,59.604,20100.0
2014-07-21 10:10:00,86.54,86.54,86.47,86.47,900.0,59.6178,59.6178,59.5695,59.5695,900.0
2014-07-21 10:20:00,86.5,86.61,86.48,86.6,10300.0,59.5902,59.666,59.5764,59.6591,10300.0
2014-07-21 10:30:00,86.56,86.57,86.51,86.57,3400.0,59.6315,59.6384,59.5971,59.6384,3400.0
2014-07-21 10:40:00,86.57,86.62,86.57,86.61,5200.0,59.6384,59.6729,59.6384,59.666,5200.0
2014-07-21 10:50:00,86.6,86.62,86.58,86.59,3400.0,59.6591,59.6729,59.6453,59.6522,3400.0
2014-07-21 11:00:00,86.58,86.6,86.55,86.58,16100.0,59.6453,59.6591,59.6246,59.6453,16100.0
2014-07-21 11:10:00,86.59,86.63,86.59,86.6,3000.0,59.6522,59.6798,59.6522,59.6591,3000.0
2014-07-21 11:20:00,86.6,86.62,86.57,86.57,3500.0,59.6591,59.6729,59.6384,59.6384,3500.0
2014-07-21 11:30:00,86.6,86.6,86.57,86.6,3600.0,59.6591,59.6591,59.6384,59.6591,3600.0
2014-07-21 11:40:00,86.58,86.59,86.57,86.57,1300.0,59.6453,59.6522,59.6384,59.6384,1300.0
2014-07-21 11:50:00,86.58,86.58,86.58,86.58,300.0,59.6453,59.6453,59.6453,59.6453,300.0
2014-07-21 12:00:00,86.59,86.59,86.59,86.59,300.0,59.6522,59.6522,59.6522,59.6522,300.0
2014-07-21 12:10:00,86.6,86.61,86.54,86.57,11400.0,59.6591,59.666,59.6178,59.6384,11400.0
2014-07-21 12:20:00,86.58,86.59,86.57,86.59,1800.0,59.6453,59.6522,59.6384,59.6522,1800.0
2014-07-21 12:30:00,86.59,86.59,86.5,86.54,2400.0,59.6522,59.6522,59.5902,59.6178,2400.0
2014-07-21 12:40:00,86.59,86.59,86.58,86.58,800.0,59.6522,59.6522,59.6453,59.6453,800.0
2014-07-21 12:50:00,86.6,86.6,86.51,86.55,8000.0,59.6591,59.6591,59.5971,59.6246,8000.0
2014-07-21 13:00:00,86.59,86.59,86.51,86.52,6800.0,59.6522,59.6522,59.5971,59.604,6800.0
2014-07-21 13:10:00,86.52,86.55,86.51,86.53,5200.0,59.604,59.6246,59.5971,59.6109,5200.0
2014-07-21 13:20:00,86.51,86.56,86.48,86.53,15100.0,59.5971,59.6315,59.5764,59.6109,15100.0
2014-07-21 13:30:00,86.53,86.56,86.46,86.52,13700.0,59.6109,59.6315,59.5626,59.604,13700.0
2014-07-21 13:40:00,86.53,86.53,86.47,86.47,200.0,59.6109,59.6109,59.5695,59.5695,200.0
2014-07-21 13:50:00,86.5,86.54,86.49,86.53,9800.0,59.5902,59.6178,59.5833,59.6109,9800.0
2014-07-21 14:00:00,86.52,86.55,86.52,86.52,7200.0,59.604,59.6246,59.604,59.604,7200.0
2014-07-21 14:10:00,86.51,86.55,86.49,86.53,700.0,59.5971,59.6246,59.5833,59.6109,700.0
2014-07-21 14:20:00,86.53,86.53,86.51,86.51,1500.0,59.6109,59.6109,59.5971,59.5971,1500.0
2014-07-21 14:30:00,86.51,86.52,86.46,86.52,6000.0,59.5971,59.604,59.5626,59.604,6000.0
2014-07-21 14:40:00,86.52,86.52,86.45,86.45,7000.0,59.604,59.604,59.5558,59.5558,7000.0
2014-07-21 14:50:00,86.52,86.52,86.48,86.48,1600.0,59.604,59.604,59.5764,59.5764,1600.0
2014-07-21 15:00:00,86.46,86.51,86.45,86.49,8900.0,59.5626,59.5971,59.5558,59.5833,8900.0
2014-07-21 15:10:00,86.49,86.53,86.49,86.5,3600.0,59.5833,59.6109,59.5833,59.5902,3600.0
2014-07-21 15:20:00,86.53,86.54,86.48,86.5,3700.0,59.6109,59.6178,59.5764,59.5902,3700.0
2014-07-21 15:30:00,86.5,86.5,86.41,86.49,16100.0,59.5902,59.5902,59.5282,59.5833,16100.0
2014-07-21 15:40:00,86.47,86.53,86.46,86.53,5700.0,59.5695,59.6109,59.5626,59.6109,5700.0
2014-07-21 15:50:00,86.49,86.54,86.47,86.54,2100.0,59.5833,59.6178,59.5695,59.6178,2100.0
2014-07-22 09:30:00,86.52,86.54,86.52,86.53,4400.0,59.604,59.6178,59.604,59.6109,4400.0
2014-07-22 09:40:00,86.53,86.53,86.48,86.48,6800.0,59.6109,59.6109,59.5764,59.5764,6800.0
2014-07-22 09:50:00,86.47,86.51,86.45,86.51,6500.0,59.5695,59.5971,59.5558,59.5971,6500.0
2014-07-22 10:00:00,86.5,86.5,86.44,86.45,6300.0,59.5902,59.5902,59.5489,59.5558,6300.0
2014-07-22 10:10:00,86.45,86.45,86.42,86.45,4200.0,59.5558,59.5558,59.5351,59.5558,4200.0
2014-07-22 10:20:00,86.46,86.46,86.43,86.45,6000.0,59.5626,59.5626,59.542,59.5558,6000.0
2014-07-22 10:30:00,86.43,86.43,86.42,86.42,3300.0,59.542,59.542,59.5351,59.5351,3300.0
2014-07-22 10:40:00,86.46,86.48,86.43,86.48,3000.0,59.5626,59.5764,59.542,59.5764,3000.0
2014-07-22 10:50:00,86.45,86.48,86.45,86.47,2200.0,59.5558,59.5764,59.5558,59.5695,2200.0
2014-07-22 11:00:00,86.46,86.48,86.46,86.47,3700.0,59.5626,59.5764,59.5626,59.5695,3700.0
2014-07-22 11:10:00,86.43,86.46,86.41,86.43,11400.0,59.542,59.5626,59.5282,59.542,11400.0
2014-07-22 11:20:00,86.42,86.44,86.42,86.44,10900.0,59.5351,59.5489,59.5351,59.5489,10900.0
2014-07-22 11:30:00,86.43,86.44,86.41,86.44,2000.0,59.542,59.5489,59.5282,59.5489,2000.0
2014-07-22 11:40:00,86.44,86.47,86.44,86.47,9000.0,59.5489,59.5695,59.5489,59.5695,9000.0
2014-07-22 11:50:00,86.47,86.47,86.47,86.47,300.0,59.5695,59.5695,59.5695,59.5695,300.0
2014-07-22 12:00:00,86.45,86.46,86.45,86.45,1900.0,59.5558,59.5626,59.5558,59.5558,1900.0
2014-07-22 12:10:00,86.45,86.45,86.44,86.44,10900.0,59.5558,59.5558,59.5489,59.5489,10900.0
2014-07-22 12:20:00,86.46,86.47,86.44,86.45,2500.0,59.5626,59.5695,59.5489,59.5558,2500.0
2014-07-22 12:30:00,86.44,86.47,86.44,86.46,1900.0,59.5489,59.5695,59.5489,59.5626,1900.0
2014-07-22 12:40:00,86.48,86.49,86.48,86.49,12600.0,59.5764,59.5833,59.5764,59.5833,12600.0
2014-07-22 12:50:00,86.5,86.51,86.49,86.51,6500.0,59.5902,59.5971,59.5833,59.5971,6500.0
2014-07-22 13:00:00,86.51,86.54,86.5,86.51,15200.0,59.5971,59.6178,59.5902,59.5971,15200.0
2014-07-22 13:10:00,86.53,86.53,86.5,86.5,2400.0,59.6109,59.6109,59.5902,59.5902,2400.0
2014-07-22 13:20:00,86.5,86.54,86.5,86.54,1800.0,59.5902,59.6178,59.5902,59.6178,1800.0
2014-07-22 13:30:00,86.51,86.55,86.51,86.55,8700.0,59.5971,59.6246,59.5971,59.6246,8700.0
2014-07-22 13:40:00,86.54,86.54,86.52,86.53,1700.0,59.6178,59.6178,59.604,59.6109,1700.0
2014-07-22 13:50:00,86.55,86.55,86.51,86.53,56000.0,59.6246,59.6246,59.5971,59.6109,56000.0
2014-07-22 14:00:00,86.53,86.54,86.51,86.54,20400.0,59.6109,59.6178,59.5971,59.6178,20400.0
2014-07-22 14:10:00,86.54,86.54,86.52,86.52,9000.0,59.6178,59.6178,59.604,59.604,9000.0
2014-07-22 14:20:00,86.52,86.54,86.51,86.53,4800.0,59.604,59.6178,59.5971,59.6109,4800.0
2014-07-22 14:30:00,86.52,86.52,86.51,86.51,900.0,59.604,59.604,59.5971,59.5971,900.0
2014-07-22 14:40:00,86.52,86.54,86.52,86.54,16300.0,59.604,59.6178,59.604,59.6178,16300.0
2014-07-22 14:50:00,86.54,86.54,86.53,86.54,2300.0,59.6178,59.6178,59.6109,59.6178,2300.0
2014-07-22 15:00:00,86.52,86.54,86.52,86.54,12400.0,59.604,59.6178,59.604,59.6178,12400.0
2014-07-22 15:10:00,86.51,86.54,86.51,86.54,4300.0,59.5971,59.6178,59.5971,59.6178,4300.0
2014-07-22 15:20:00,86.53,86.54,86.52,86.54,5900.0,59.6109,59.6178,59.604,59.6178,5900.0
2014-07-22 15:30:00,86.54,86.54,86.54,86.54,100.0,59.6178,59.6178,59.6178,59.6178,100.0
2014-07-22 15:40:00,86.54,86.55,86.52,86.55,13200.0,59.6178,59.6246,59.604,59.6246,13200.0
2014-07-22 15:50:00,86.54,86.55,86.53,86.54,10200.0,59.6178,59.6246,59.6109,59.6178,10200.0
2014-07-23 09:30:00,86.69,86.71,86.65,86.65,4600.0,59.7211,59.7349,59.6935,59.6935,4600.0
2014-07-23 09:40:00,86.66,86.7,86.65,86.65,700.0,59.7004,59.728,59.6935,59.6935,700.0
2014-07-23 09:50:00,86.67,86.7,86.65,86.69,1600.0,59.7073,59.728,59.6935,59.7211,1600.0
2014-07-23 10:00:00,86.67,86.7,86.65,86.67,7200.0,59.7073,59.728,59.6935,59.7073,7200.0
2014-07-23 10:10:00,86.7,86.7,86.67,86.67,800.0,59.728,59.728,59.7073,59.7073,800.0
2014-07-23 10:20:00,86.68,86.71,86.68,86.7,2600.0,59.7142,59.7349,59.7142,59.728,2600.0
2014-07-23 10:30:00,86.67,86.69,86.62,86.64,1300.0,59.7073,59.7211,59.6729,59.6866,1300.0
2014-07-23 10:40:00,86.66,86.66,86.65,86.66,3900.0,59.7004,59.7004,59.6935,59.7004,3900.0
2014-07-23 10:50:00,86.65,86.67,86.62,86.64,1200.0,59.6935,59.7073,59.6729,59.6866,1200.0
2014-07-23 11:00:00,86.67,86.67,86.58,86.66,5100.0,59.7073,59.7073,59.6453,59.7004,5100.0
2014-07-23 11:10:00,86.66,86.67,86.59,86.6,4400.0,59.7004,59.7073,59.6522,59.6591,4400.0
2014-07-23 11:20:00,86.67,86.67,86.59,86.64,2100.0,59.7073,59.7073,59.6522,59.6866,2100.0
2014-07-23 11:30:00,86.59,86.66,86.59,86.65,5700.0,59.6522,59.7004,59.6522,59.6935,5700.0
2014-07-23 11:40:00,86.64,86.68,86.61,86.62,700.0,59.6866,59.7142,59.666,59.6729,700.0
2014-07-23 11:50:00,86.66,86.66,86.63,86.65,4800.0,59.7004,59.7004,59.6798,59.6935,4800.0
2014-07-23 12:00:00,86.63,86.63,86.63,86.63,300.0,59.6798,59.6798,59.6798,59.6798,300.0
2014-07-23 12:10:00,86.61,86.61,86.61,86.61,600.0,59.666,59.666,59.666,59.666,600.0
2014-07-23 12:20:00,86.65,86.67,86.64,86.64,2800.0,59.6935,59.7073,59.6866,59.6866,2800.0
2014-07-23 12:30:00,86.61,86.61,86.61,86.61,500.0,59.666,59.666,59.666,59.666,500.0
2014-07-23 12:40:00,86.67,86.67,86.63,86.67,1700.0,59.7073,59.7073,59.6798,59.7073,1700.0
2014-07-23 12:50:00,86.68,86.68,86.62,86.65,1600.0,59.7142,59.7142,59.6729,59.6935,1600.0
2014-07-23 13:00:00,86.68,86.68,86.65,86.65,2200.0,59.7142,59.7142,59.6935,59.6935,2200.0
2014-07-23 13:10:00,86.62,86.68,86.62,86.68,4900.0,59.6729,59.7142,59.6729,59.7142,4900.0
2014-07-23 13:20:00,86.66,86.68,86.63,86.65,800.0,59.7004,59.7142,59.6798,59.6935,800.0
2014-07-23 13:30:00,86.66,86.67,86.6,86.66,27100.0,59.7004,59.7073,59.6591,59.7004,27100.0
2014-07-23 13:40:00,86.65,86.69,86.65,86.69,3300.0,59.6935,59.7211,59.6935,59.7211,3300.0
2014-07-23 13:50:00,86.65,86.69,86.65,86.65,1600.0,59.6935,59.7211,59.6935,59.6935,1600.0
2014-07-23 14:00:00,86.66,86.68,86.61,86.66,10200.0,59.7004,59.7142,59.666,59.7004,10200.0
2014-07-23 14:10:00,86.58,86.66,86.55,86.64,11400.0,59.6453,59.7004,59.6246,59.6866,11400.0
2014-07-23 14:20:00,86.62,86.65,86.61,86.64,4700.0,59.6729,59.6935,59.666,59.6866,4700.0
2014-07-23 14:30:00,86.61,86.61,86.55,86.58,6100.0,59.666,59.666,59.6246,59.6453,6100.0
2014-07-23 14:40:00,86.59,86.63,86.57,86.57,4300.0,59.6522,59.6798,59.6384,59.6384,4300.0
2014-07-23 14:50:00,86.59,86.59,86.59,86.59,300.0,59.6522,59.6522,59.6522,59.6522,300.0
2014-07-23 15:00:00,86.58,86.6,86.58,86.58,2600.0,59.6453,59.6591,59.6453,59.6453,2600.0
2014-07-23 15:10:00,86.59,86.59,86.53,86.59,3500.0,59.6522,59.6522,59.6109,59.6522,3500.0
2014-07-23 15:20:00,86.56,86.59,86.53,86.59,2500.0,59.6315,59.6522,59.6109,59.6522,2500.0
2014-07-23 15:30:00,86.53,86.59,86.53,86.58,2400.0,59.6109,59.6522,59.6109,59.6453,2400.0
2014-07-23 15:40:00,86.58,86.58,86.54,86.58,3600.0,59.6453,59.6453,59.6178,59.6453,3600.0
2014-07-23 15:50:00,86.59,86.59,86.53,86.53,43500.0,59.6522,59.6522,59.6109,59.6109,43500.0
2014-07-24 09:30:00,86.49,86.49,86.4,86.47,12700.0,59.5833,59.5833,59.5213,59.5695,12700.0
2014-07-24 09:40:00,86.38,86.38,86.36,86.36,1400.0,59.5075,59.5075,59.4938,59.4938,1400.0
2014-07-24 09:50:00,86.39,86.39,86.3,86.32,5700.0,59.5144,59.5144,59.4524,59.4662,5700.0
2014-07-24 10:00:00,86.34,86.41,86.34,86.41,3000.0,59.48,59.5282,59.48,59.5282,3000.0
2014-07-24 10:10:00,86.41,86.41,86.39,86.41,9100.0,59.5282,59.5282,59.5144,59.5282,9100.0
2014-07-24 10:20:00,86.39,86.4,86.35,86.36,4700.0,59.5144,59.5213,59.4869,59.4938,4700.0
2014-07-24 10:30:00,86.34,86.35,86.32,86.35,2900.0,59.48,59.4869,59.4662,59.4869,2900.0
2014-07-24 10:40:00,86.36,86.36,86.33,86.36,1500.0,59.4938,59.4938,59.4731,59.4938,1500.0
2014-07-24 10:50:00,86.35,86.4,86.35,86.4,800.0,59.4869,59.5213,59.4869,59.5213,800.0
2014-07-24 11:00:00,86.37,86.37,86.37,86.37,900.0,59.5006,59.5006,59.5006,59.5006,900.0
2014-07-24 11:10:00,86.37,86.39,86.36,86.36,6100.0,59.5006,59.5144,59.4938,59.4938,6100.0
2014-07-24 11:20:00,86.39,86.4,86.35,86.35,1900.0,59.5144,59.5213,59.4869,59.4869,1900.0
2014-07-24 11:30:00,86.36,86.37,86.36,86.36,2800.0,59.4938,59.5006,59.4938,59.4938,2800.0
2014-07-24 11:40:00,86.37,86.37,86.35,86.35,500.0,59.5006,59.5006,59.4869,59.4869,500.0
2014-07-24 11:50:00,86.37,86.37,86.36,86.36,3400.0,59.5006,59.5006,59.4938,59.4938,3400.0
2014-07-24 12:00:00,86.34,86.36,86.34,86.36,200.0,59.48,59.4938,59.48,59.4938,200.0
2014-07-24 12:10:00,86.36,86.36,86.32,86.36,2500.0,59.4938,59.4938,59.4662,59.4938,2500.0
2014-07-24 12:20:00,86.34,86.35,86.33,86.34,1500.0,59.48,59.4869,59.4731,59.48,1500.0
2014-07-24 12:30:00,86.34,86.37,86.34,86.34,3600.0,59.48,59.5006,59.48,59.48,3600.0
2014-07-24 12:40:00,86.34,86.35,86.32,86.34,2100.0,59.48,59.4869,59.4662,59.48,2100.0
2014-07-24 12:50:00,86.35,86.35,86.34,86.34,4600.0,59.4869,59.4869,59.48,59.48,4600.0
2014-07-24 13:00:00,86.32,86.33,86.32,86.32,500.0,59.4662,59.4731,59.4662,59.4662,500.0
2014-07-24 13:10:00,86.34,86.35,86.32,86.35,2100.0,59.48,59.4869,59.4662,59.4869,2100.0
2014-07-24 13:20:00,86.3,86.3,86.29,86.29,1200.0,59.4524,59.4524,59.4455,59.4455,1200.0
2014-07-24 13:30:00,86.31,86.31,86.28,86.31,4800.0,59.4593,59.4593,59.4386,59.4593,4800.0
2014-07-24 13:40:00,86.35,86.36,86.33,86.36,2300.0,59.4869,59.4938,59.4731,59.4938,2300.0
2014-07-24 13:50:00,86.35,86.38,86.34,86.34,900.0,59.4869,59.5075,59.48,59.48,900.0
2014-07-24 14:00:00,86.35,86.38,86.35,86.38,1900.0,59.4869,59.5075,59.4869,59.5075,1900.0
2014-07-24 14:10:00,86.36,86.37,86.36,86.37,1400.0,59.4938,59.5006,59.4938,59.5006,1400.0
2014-07-24 14:20:00,86.38,86.38,86.38,86.38,200.0,59.5075,59.5075,59.5075,59.5075,200.0
2014-07-24 14:30:00,86.37,86.41,86.34,86.34,5400.0,59.5006,59.5282,59.48,59.48,5400.0
2014-07-24 14:40:00,86.4,86.4,86.34,86.4,2900.0,59.5213,59.5213,59.48,59.5213,2900.0
2014-07-24 14:50:00,86.39,86.41,86.39,86.41,4000.0,59.5144,59.5282,59.5144,59.5282,4000.0
2014-07-24 15:00:00,86.39,86.41,86.39,86.39,3100.0,59.5144,59.5282,59.5144,59.5144,3100.0
2014-07-24 15:10:00,86.39,86.39,86.34,86.34,3600.0,59.5144,59.5144,59.48,59.48,3600.0
2014-07-24 15:20:00,86.36,86.39,86.34,86.35,7400.0,59.4938,59.5144,59.48,59.4869,7400.0
2014-07-24 15:30:00,86.35,86.39,86.31,86.39,9000.0,59.4869,59.5144,59.4593,59.5144,9000.0
2014-07-24 15:40:00,86.39,86.39,86.35,86.39,5100.0,59.5144,59.5144,59.4869,59.5144,5100.0
2014-07-24 15:50:00,86.39,86.39,86.34,86.34,12800.0,59.5144,59.5144,59.48,59.48,12800.0
2014-07-25 09:30:00,86.63,86.64,86.5,86.56,4900.0,59.6798,59.6866,59.5902,59.6315,4900.0
2014-07-25 09:40:00,86.58,86.58,86.53,86.58,300.0,59.6453,59.6453,59.6109,59.6453,300.0
2014-07-25 09:50:00,86.5,86.57,86.5,86.54,1600.0,59.5902,59.6384,59.5902,59.6178,1600.0
2014-07-25 10:00:00,86.55,86.58,86.54,86.58,1000.0,59.6246,59.6453,59.6178,59.6453,1000.0
2014-07-25 10:10:00,86.58,86.58,86.58,86.58,0.0,59.6453,59.6453,59.6453,59.6453,0.0
2014-07-25 10:20:00,86.55,86.56,86.47,86.51,5400.0,59.6246,59.6315,59.5695,59.5971,5400.0
2014-07-25 10:30:00,86.55,86.55,86.54,86.55,2500.0,59.6246,59.6246,59.6178,59.6246,2500.0
2014-07-25 10:40:00,86.54,86.54,86.49,86.49,3300.0,59.6178,59.6178,59.5833,59.5833,3300.0
2014-07-25 10:50:00,86.51,86.52,86.51,86.52,800.0,59.5971,59.604,59.5971,59.604,800.0
2014-07-25 11:00:00,86.53,86.55,86.48,86.53,1100.0,59.6109,59.6246,59.5764,59.6109,1100.0
2014-07-25 11:10:00,86.55,86.57,86.49,86.52,5400.0,59.6246,59.6384,59.5833,59.604,5400.0
2014-07-25 11:20:00,86.52,86.57,86.52,86.55,17100.0,59.604,59.6384,59.604,59.6246,17100.0
2014-07-25 11:30:00,86.55,86.59,86.54,86.54,12000.0,59.6246,59.6522,59.6178,59.6178,12000.0
2014-07-25 11:40:00,86.54,86.58,86.53,86.54,6100.0,59.6178,59.6453,59.6109,59.6178,6100.0
2014-07-25 11:50:00,86.55,86.55,86.51,86.52,1500.0,59.6246,59.6246,59.5971,59.604,1500.0
2014-07-25 12:00:00,86.55,86.55,86.52,86.53,7900.0,59.6246,59.6246,59.604,59.6109,7900.0
2014-07-25 12:10:00,86.52,86.54,86.49,86.52,2900.0,59.604,59.6178,59.5833,59.604,2900.0
2014-07-25 12:20:00,86.55,86.56,86.55,86.56,2200.0,59.6246,59.6315,59.6246,59.6315,2200.0
2014-07-25 12:30:00,86.55,86.6,86.53,86.58,1600.0,59.6246,59.6591,59.6109,59.6453,1600.0
2014-07-25 12:40:00,86.56,86.6,86.56,86.57,1700.0,59.6315,59.6591,59.6315,59.6384,1700.0
2014-07-25 12:50:00,86.57,86.58,86.52,86.55,8300.0,59.6384,59.6453,59.604,59.6246,8300.0
2014-07-25 13:00:00,86.58,86.59,86.54,86.58,3400.0,59.6453,59.6522,59.6178,59.6453,3400.0
2014-07-25 13:10:00,86.56,86.59,86.56,86.59,1500.0,59.6315,59.6522,59.6315,59.6522,1500.0
2014-07-25 13:20:00,86.54,86.6,86.54,86.56,5900.0,59.6178,59.6591,59.6178,59.6315,5900.0
2014-07-25 13:30:00,86.62,86.62,86.58,86.59,1300.0,59.6729,59.6729,59.6453,59.6522,1300.0
2014-07-25 13:40:00,86.59,86.61,86.57,86.58,4500.0,59.6522,59.666,59.6384,59.6453,4500.0
2014-07-25 13:50:00,86.58,86.59,86.57,86.57,1900.0,59.6453,59.6522,59.6384,59.6384,1900.0
2014-07-25 14:00:00,86.56,86.6,86.56,86.6,4000.0,59.6315,59.6591,59.6315,59.6591,4000.0
2014-07-25 14:10:00,86.58,86.6,86.58,86.6,2400.0,59.6453,59.6591,59.6453,59.6591,2400.0
2014-07-25 14:20:00,86.62,86.62,86.59,86.61,1900.0,59.6729,59.6729,59.6522,59.666,1900.0
2014-07-25 14:30:00,86.61,86.61,86.57,86.61,600.0,59.666,59.666,59.6384,59.666,600.0
2014-07-25 14:40:00,86.58,86.61,86.58,86.6,3200.0,59.6453,59.666,59.6453,59.6591,3200.0
2014-07-25 14:50:00,86.62,86.62,86.59,86.59,2700.0,59.6729,59.6729,59.6522,59.6522,2700.0
2014-07-25 15:00:00,86.6,86.6,86.58,86.59,4100.0,59.6591,59.6591,59.6453,59.6522,4100.0
2014-07-25 15:10:00,86.59,86.6,86.58,86.59,2300.0,59.6522,59.6591,59.6453,59.6522,2300.0
2014-07-25 15:20:00,86.6,86.61,86.58,86.58,1300.0,59.6591,59.666,59.6453,59.6453,1300.0
2014-07-25 15:30:00,86.57,86.58,86.56,86.58,800.0,59.6384,59.6453,59.6315,59.6453,800.0
2014-07-25 15:40:00,86.58,86.58,86.53,86.57,65900.0,59.6453,59.6453,59.6109,59.6384,65900.0
2014-07-25 15:50:00,86.56,86.6,86.55,86.6,24400.0,59.6315,59.6591,59.6246,59.6591,24400.0
2014-07-28 09:30:00,86.53,86.56,86.51,86.56,10500.0,59.6109,59.6315,59.5971,59.6315,10500.0
2014-07-28 09:40:00,86.53,86.55,86.5,86.55,1900.0,59.6109,59.6246,59.5902,59.6246,1900.0
2014-07-28 09:50:00,86.46,86.54,86.46,86.54,200.0,59.5626,59.6178,59.5626,59.6178,200.0
2014-07-28 10:00:00,86.56,86.59,86.5,86.55,11800.0,59.6315,59.6522,59.5902,59.6246,11800.0
2014-07-28 10:10:00,86.55,86.59,86.53,86.55,7400.0,59.6246,59.6522,59.6109,59.6246,7400.0
2014-07-28 10:20:00,86.55,86.56,86.46,86.55,5400.0,59.6246,59.6315,59.5626,59.6246,5400.0
2014-07-28 10:30:00,86.56,86.58,86.54,86.56,5300.0,59.6315,59.6453,59.6178,59.6315,5300.0
2014-07-28 10:40:00,86.55,86.55,86.52,86.52,3200.0,59.6246,59.6246,59.604,59.604,3200.0
2014-07-28 10:50:00,86.52,86.52,86.48,86.52,3700.0,59.604,59.604,59.5764,59.604,3700.0
2014-07-28 11:00:00,86.52,86.55,86.51,86.53,5900.0,59.604,59.6246,59.5971,59.6109,5900.0
2014-07-28 11:10:00,86.51,86.52,86.49,86.52,6600.0,59.5971,59.604,59.5833,59.604,6600.0
2014-07-28 11:20:00,86.5,86.5,86.5,86.5,200.0,59.5902,59.5902,59.5902,59.5902,200.0
2014-07-28 11:30:00,86.5,86.55,86.49,86.51,6000.0,59.5902,59.6246,59.5833,59.5971,6000.0
2014-07-28 11:40:00,86.5,86.5,86.49,86.5,1900.0,59.5902,59.5902,59.5833,59.5902,1900.0
2014-07-28 11:50:00,86.5,86.54,86.5,86.54,4500.0,59.5902,59.6178,59.5902,59.6178,4500.0
2014-07-28 12:00:00,86.52,86.54,86.5,86.51,2200.0,59.604,59.6178,59.5902,59.5971,2200.0
2014-07-28 12:10:00,86.51,86.52,86.49,86.49,1700.0,59.5971,59.604,59.5833,59.5833,1700.0
2014-07-28 12:20:00,86.49,86.52,86.42,86.46,33600.0,59.5833,59.604,59.5351,59.5626,33600.0
2014-07-28 12:30:00,86.46,86.48,86.45,86.48,5800.0,59.5626,59.5764,59.5558,59.5764,5800.0
2014-07-28 12:40:00,86.47,86.5,86.47,86.47,2300.0,59.5695,59.5902,59.5695,59.5695,2300.0
2014-07-28 12:50:00,86.49,86.49,86.48,86.48,4700.0,59.5833,59.5833,59.5764,59.5764,4700.0
2014-07-28 13:00:00,86.49,86.5,86.45,86.5,6700.0,59.5833,59.5902,59.5558,59.5902,6700.0
2014-07-28 13:10:00,86.49,86.49,86.45,86.48,1500.0,59.5833,59.5833,59.5558,59.5764,1500.0
2014-07-28 13:20:00,86.48,86.49,86.45,86.49,1100.0,59.5764,59.5833,59.5558,59.5833,1100.0
2014-07-28 13:30:00,86.5,86.5,86.49,86.5,2100.0,59.5902,59.5902,59.5833,59.5902,2100.0
2014-07-28 13:40:00,86.49,86.49,86.47,86.48,1100.0,59.5833,59.5833,59.5695,59.5764,1100.0
2014-07-28 13:50:00,86.5,86.5,86.46,86.47,2500.0,59.5902,59.5902,59.5626,59.5695,2500.0
2014-07-28 14:00:00,86.46,86.46,86.46,86.46,300.0,59.5626,59.5626,59.5626,59.5626,300.0
2014-07-28 14:10:00,86.45,86.47,86.45,86.46,2300.0,59.5558,59.5695,59.5558,59.5626,2300.0
2014-07-28 14:20:00,86.45,86.47,86.45,86.47,900.0,59.5558,59.5695,59.5558,59.5695,900.0
2014-07-28 14:30:00,86.46,86.49,86.46,86.48,1100.0,59.5626,59.5833,59.5626,59.5764,1100.0
2014-07-28 14:40:00,86.46,86.5,86.46,86.47,2000.0,59.5626,59.5902,59.5626,59.5695,2000.0
2014-07-28 14:50:00,86.46,86.5,86.46,86.46,5000.0,59.5626,59.5902,59.5626,59.5626,5000.0
2014-07-28 15:00:00,86.45,86.49,86.43,86.43,53600.0,59.5558,59.5833,59.542,59.542,53600.0
2014-07-28 15:10:00,86.42,86.43,86.42,86.43,5800.0,59.5351,59.542,59.5351,59.542,5800.0
2014-07-28 15:20:00,86.42,86.44,86.42,86.43,1800.0,59.5351,59.5489,59.5351,59.542,1800.0
2014-07-28 15:30:00,86.44,86.44,86.42,86.42,10700.0,59.5489,59.5489,59.5351,59.5351,10700.0
2014-07-28 15:40:00,86.44,86.44,86.42,86.44,3200.0,59.5489,59.5489,59.5351,59.5489,3200.0
2014-07-28 15:50:00,86.44,86.47,86.42,86.42,16100.0,59.5489,59.5695,59.5351,59.5351,16100.0
2014-07-29 09:30:00,86.55,86.6,86.52,86.6,2500.0,59.6246,59.6591,59.604,59.6591,2500.0
2014-07-29 09:40:00,86.63,86.65,86.56,86.65,1200.0,59.6798,59.6935,59.6315,59.6935,1200.0
2014-07-29 09:50:00,86.64,86.64,86.63,86.63,300.0,59.6866,59.6866,59.6798,59.6798,300.0
2014-07-29 10:00:00,86.63,86.63,86.53,86.53,3900.0,59.6798,59.6798,59.6109,59.6109,3900.0
2014-07-29 10:10:00,86.58,86.58,86.55,86.55,900.0,59.6453,59.6453,59.6246,59.6246,900.0
2014-07-29 10:20:00,86.55,86.56,86.51,86.56,1000.0,59.6246,59.6315,59.5971,59.6315,1000.0
2014-07-29 10:30:00,86.54,86.54,86.52,86.53,1800.0,59.6178,59.6178,59.604,59.6109,1800.0
2014-07-29 10:40:00,86.55,86.55,86.54,86.55,1600.0,59.6246,59.6246,59.6178,59.6246,1600.0
2014-07-29 10:50:00,86.54,86.57,86.53,86.57,8400.0,59.6178,59.6384,59.6109,59.6384,8400.0
2014-07-29 11:00:00,86.57,86.59,86.54,86.59,10800.0,59.6384,59.6522,59.6178,59.6522,10800.0
2014-07-29 11:10:00,86.59,86.62,86.55,86.58,12400.0,59.6522,59.6729,59.6246,59.6453,12400.0
2014-07-29 11:20:00,86.58,86.59,86.57,86.57,4100.0,59.6453,59.6522,59.6384,59.6384,4100.0
2014-07-29 11:30:00,86.58,86.58,86.55,86.57,2700.0,59.6453,59.6453,59.6246,59.6384,2700.0
2014-07-29 11:40:00,86.56,86.57,86.56,86.56,700.0,59.6315,59.6384,59.6315,59.6315,700.0
2014-07-29 11:50:00,86.56,86.57,86.55,86.55,1500.0,59.6315,59.6384,59.6246,59.6246,1500.0
2014-07-29 12:00:00,86.56,86.56,86.54,86.54,2800.0,59.6315,59.6315,59.6178,59.6178,2800.0
2014-07-29 12:10:00,86.54,86.54,86.49,86.49,19800.0,59.6178,59.6178,59.5833,59.5833,19800.0
2014-07-29 12:20:00,86.49,86.5,86.47,86.5,500.0,59.5833,59.5902,59.5695,59.5902,500.0
2014-07-29 12:30:00,86.49,86.5,86.46,86.5,1100.0,59.5833,59.5902,59.5626,59.5902,1100.0
2014-07-29 12:40:00,86.5,86.53,86.5,86.51,1600.0,59.5902,59.6109,59.5902,59.5971,1600.0
2014-07-29 12:50:00,86.5,86.5,86.5,86.5,600.0,59.5902,59.5902,59.5902,59.5902,600.0
2014-07-29 13:00:00,86.48,86.58,86.46,86.56,20900.0,59.5764,59.6453,59.5626,59.6315,20900.0
2014-07-29 13:10:00,86.54,86.56,86.54,86.56,2400.0,59.6178,59.6315,59.6178,59.6315,2400.0
2014-07-29 13:20:00,86.56,86.57,86.53,86.56,1800.0,59.6315,59.6384,59.6109,59.6315,1800.0
2014-07-29 13:30:00,86.56,86.57,86.54,86.57,1900.0,59.6315,59.6384,59.6178,59.6384,1900.0
2014-07-29 13:40:00,86.54,86.57,86.54,86.57,2000.0,59.6178,59.6384,59.6178,59.6384,2000.0
2014-07-29 13:50:00,86.56,86.56,86.54,86.54,4300.0,59.6315,59.6315,59.6178,59.6178,4300.0
2014-07-29 14:00:00,86.54,86.6,86.52,86.58,7500.0,59.6178,59.6591,59.604,59.6453,7500.0
2014-07-29 14:10:00,86.54,86.61,86.54,86.6,2500.0,59.6178,59.666,59.6178,59.6591,2500.0
2014-07-29 14:20:00,86.55,86.6,86.55,86.56,2200.0,59.6246,59.6591,59.6246,59.6315,2200.0
2014-07-29 14:30:00,86.59,86.62,86.56,86.59,14500.0,59.6522,59.6729,59.6315,59.6522,14500.0
2014-07-29 14:40:00,86.59,86.61,86.56,86.6,2000.0,59.6522,59.666,59.6315,59.6591,2000.0
2014-07-29 14:50:00,86.58,86.6,86.55,86.6,2000.0,59.6453,59.6591,59.6246,59.6591,2000.0
2014-07-29 15:00:00,86.6,86.61,86.57,86.59,2600.0,59.6591,59.666,59.6384,59.6522,2600.0
2014-07-29 15:10:00,86.61,86.61,86.56,86.6,8700.0,59.666,59.666,59.6315,59.6591,8700.0
2014-07-29 15:20:00,86.58,86.59,86.58,86.59,800.0,59.6453,59.6522,59.6453,59.6522,800.0
2014-07-29 15:30:00,86.57,86.59,86.56,86.58,1800.0,59.6384,59.6522,59.6315,59.6453,1800.0
2014-07-29 15:40:00,86.58,86.58,86.56,86.58,1600.0,59.6453,59.6453,59.6315,59.6453,1600.0
2014-07-29 15:50:00,86.56,86.6,86.53,86.59,8200.0,59.6315,59.6591,59.6109,59.6522,8200.0
2014-07-30 09:30:00,86.35,86.35,86.24,86.27,19400.0,59.4869,59.4869,59.4111,59.4318,19400.0
2014-07-30 09:40:00,86.31,86.32,86.3,86.31,2800.0,59.4593,59.4662,59.4524,59.4593,2800.0
2014-07-30 09:50:00,86.3,86.32,86.25,86.31,61000.0,59.4524,59.4662,59.418,59.4593,61000.0
2014-07-30 10:00:00,86.31,86.32,86.29,86.32,132100.0,59.4593,59.4662,59.4455,59.4662,132100.0
2014-07-30 10:10:00,86.33,86.33,86.3,86.32,700.0,59.4731,59.4731,59.4524,59.4662,700.0
2014-07-30 10:20:00,86.32,86.33,86.31,86.32,35600.0,59.4662,59.4731,59.4593,59.4662,35600.0
2014-07-30 10:30:00,86.33,86.33,86.29,86.29,44600.0,59.4731,59.4731,59.4455,59.4455,44600.0
2014-07-30 10:40:00,86.3,86.31,86.28,86.28,1300.0,59.4524,59.4593,59.4386,59.4386,1300.0
2014-07-30 10:50:00,86.27,86.27,86.25,86.25,2100.0,59.4318,59.4318,59.418,59.418,2100.0
2014-07-30 11:00:00,86.27,86.27,86.23,86.25,9600.0,59.4318,59.4318,59.4042,59.418,9600.0
2014-07-30 11:10:00,86.26,86.27,86.22,86.27,600.0,59.4249,59.4318,59.3973,59.4318,600.0
2014-07-30 11:20:00,86.22,86.25,86.21,86.24,10100.0,59.3973,59.418,59.3904,59.4111,10100.0
2014-07-30 11:30:00,86.25,86.26,86.21,86.26,700.0,59.418,59.4249,59.3904,59.4249,700.0
2014-07-30 11:40:00,86.24,86.24,86.22,86.22,2500.0,59.4111,59.4111,59.3973,59.3973,2500.0
2014-07-30 11:50:00,86.23,86.23,86.18,86.21,11000.0,59.4042,59.4042,59.3697,59.3904,11000.0
2014-07-30 12:00:00,86.21,86.22,86.18,86.19,104800.0,59.3904,59.3973,59.3697,59.3766,104800.0
2014-07-30 12:10:00,86.18,86.24,86.15,86.19,60800.0,59.3697,59.4111,59.3491,59.3766,60800.0
2014-07-30 12:20:00,86.18,86.24,86.18,86.24,32500.0,59.3697,59.4111,59.3697,59.4111,32500.0
2014-07-30 12:30:00,86.23,86.28,86.19,86.24,240700.0,59.4042,59.4386,59.3766,59.4111,240700.0
2014-07-30 12:40:00,86.24,86.27,86.23,86.27,8500.0,59.4111,59.4318,59.4042,59.4318,8500.0
2014-07-30 12:50:00,86.24,86.25,86.19,86.24,5000.0,59.4111,59.418,59.3766,59.4111,5000.0
2014-07-30 13:00:00,86.24,86.3,86.18,86.22,48700.0,59.4111,59.4524,59.3697,59.3973,48700.0
2014-07-30 13:10:00,86.21,86.25,86.16,86.24,27900.0,59.3904,59.418,59.356,59.4111,27900.0
2014-07-30 13:20:00,86.24,86.31,86.19,86.25,65200.0,59.4111,59.4593,59.3766,59.418,65200.0
2014-07-30 13:30:00,86.24,86.3,86.24,86.29,11100.0,59.4111,59.4524,59.4111,59.4455,11100.0
2014-07-30 13:40:00,86.28,86.28,86.22,86.23,6300.0,59.4386,59.4386,59.3973,59.4042,6300.0
2014-07-30 13:50:00,86.22,86.28,86.2,86.27,10100.0,59.3973,59.4386,59.3835,59.4318,10100.0
2014-07-30 14:00:00,86.27,86.53,86.23,86.27,40700.0,59.4318,59.6109,59.4042,59.4318,40700.0
2014-07-30 14:10:00,86.27,86.36,86.23,86.32,22900.0,59.4318,59.4938,59.4042,59.4662,22900.0
2014-07-30 14:20:00,86.32,86.33,86.28,86.32,6000.0,59.4662,59.4731,59.4386,59.4662,6000.0
2014-07-30 14:30:00,86.32,86.33,86.23,86.24,6500.0,59.4662,59.4731,59.4042,59.4111,6500.0
2014-07-30 14:40:00,86.25,86.3,86.23,86.28,18900.0,59.418,59.4524,59.4042,59.4386,18900.0
2014-07-30 14:50:00,86.28,86.28,86.15,86.18,12200.0,59.4386,59.4386,59.3491,59.3697,12200.0
2014-07-30 15:00:00,86.2,86.21,86.17,86.17,7500.0,59.3835,59.3904,59.3629,59.3629,7500.0
2014-07-30 15:10:00,86.19,86.2,86.17,86.2,6800.0,59.3766,59.3835,59.3629,59.3835,6800.0
2014-07-30 15:20:00,86.2,86.2,86.18,86.19,5100.0,59.3835,59.3835,59.3697,59.3766,5100.0
2014-07-30 15:30:00,86.18,86.22,86.18,86.22,7600.0,59.3697,59.3973,59.3697,59.3973,7600.0
2014-07-30 15:40:00,86.22,86.22,86.2,86.22,8700.0,59.3973,59.3973,59.3835,59.3973,8700.0
2014-07-30 15:50:00,86.22,86.22,86.19,86.22,12900.0,59.3973,59.3973,59.3766,59.3973,12900.0
2014-07-31 09:30:00,86.1,86.12,86.0,86.05,8300.0,59.3146,59.3284,59.2457,59.2802,8300.0
2014-07-31 09:40:00,86.04,86.18,86.04,86.14,3900.0,59.2733,59.3697,59.2733,59.3422,3900.0
2014-07-31 09:50:00,86.14,86.14,86.09,86.09,900.0,59.3422,59.3422,59.3077,59.3077,900.0
2014-07-31 10:00:00,86.06,86.06,86.0,86.04,2800.0,59.2871,59.2871,59.2457,59.2733,2800.0
2014-07-31 10:10:00,86.02,86.04,86.01,86.01,1900.0,59.2595,59.2733,59.2526,59.2526,1900.0
2014-07-31 10:20:00,86.04,86.05,86.01,86.01,5900.0,59.2733,59.2802,59.2526,59.2526,5900.0
2014-07-31 10:30:00,86.1,86.1,86.03,86.03,4200.0,59.3146,59.3146,59.2664,59.2664,4200.0
2014-07-31 10:40:00,86.03,86.04,86.01,86.03,12200.0,59.2664,59.2733,59.2526,59.2664,12200.0
2014-07-31 10:50:00,86.03,86.06,86.01,86.06,2900.0,59.2664,59.2871,59.2526,59.2871,2900.0
2014-07-31 11:00:00,86.06,86.12,86.05,86.09,5600.0,59.2871,59.3284,59.2802,59.3077,5600.0
2014-07-31 11:10:00,86.1,86.1,86.06,86.06,4400.0,59.3146,59.3146,59.2871,59.2871,4400.0
2014-07-31 11:20:00,86.06,86.12,86.06,86.08,3000.0,59.2871,59.3284,59.2871,59.3009,3000.0
2014-07-31 11:30:00,86.09,86.11,86.08,86.09,1900.0,59.3077,59.3215,59.3009,59.3077,1900.0
2014-07-31 11:40:00,86.09,86.14,86.09,86.14,5100.0,59.3077,59.3422,59.3077,59.3422,5100.0
2014-07-31 11:50:00,86.13,86.17,86.12,86.14,3300.0,59.3353,59.3629,59.3284,59.3422,3300.0
2014-07-31 12:00:00,86.12,86.12,86.11,86.11,1100.0,59.3284,59.3284,59.3215,59.3215,1100.0
2014-07-31 12:10:00,86.1,86.15,86.1,86.15,16200.0,59.3146,59.3491,59.3146,59.3491,16200.0
2014-07-31 12:20:00,86.12,86.15,86.11,86.15,7800.0,59.3284,59.3491,59.3215,59.3491,7800.0
2014-07-31 12:30:00,86.15,86.15,86.12,86.12,3300.0,59.3491,59.3491,59.3284,59.3284,3300.0
2014-07-31 12:40:00,86.11,86.14,86.11,86.14,1800.0,59.3215,59.3422,59.3215,59.3422,1800.0
2014-07-31 12:50:00,86.14,86.14,86.12,86.13,4200.0,59.3422,59.3422,59.3284,59.3353,4200.0
2014-07-31 13:00:00,86.13,86.16,86.12,86.15,7300.0,59.3353,59.356,59.3284,59.3491,7300.0
2014-07-31 13:10:00,86.14,86.15,86.14,86.14,3800.0,59.3422,59.3491,59.3422,59.3422,3800.0
2014-07-31 13:20:00,86.14,86.14,86.11,86.11,4000.0,59.3422,59.3422,59.3215,59.3215,4000.0
2014-07-31 13:30:00,86.11,86.12,86.1,86.1,3300.0,59.3215,59.3284,59.3146,59.3146,3300.0
2014-07-31 13:40:00,86.09,86.1,86.06,86.06,3300.0,59.3077,59.3146,59.2871,59.2871,3300.0
2014-07-31 13:50:00,86.06,86.07,86.05,86.05,3400.0,59.2871,59.294,59.2802,59.2802,3400.0
2014-07-31 14:00:00,86.06,86.07,86.04,86.05,6000.0,59.2871,59.294,59.2733,59.2802,6000.0
2014-07-31 14:10:00,86.05,86.07,85.99,86.0,10700.0,59.2802,59.294,59.2389,59.2457,10700.0
2014-07-31 14:20:00,85.99,86.04,85.99,86.04,6900.0,59.2389,59.2733,59.2389,59.2733,6900.0
2014-07-31 14:30:00,86.02,86.02,86.0,86.01,1100.0,59.2595,59.2595,59.2457,59.2526,1100.0
2014-07-31 14:40:00,86.02,86.04,86.01,86.04,5300.0,59.2595,59.2733,59.2526,59.2733,5300.0
2014-07-31 14:50:00,86.02,86.09,86.02,86.07,3100.0,59.2595,59.3077,59.2595,59.294,3100.0
2014-07-31 15:00:00,86.04,86.04,85.97,85.97,3600.0,59.2733,59.2733,59.2251,59.2251,3600.0
2014-07-31 15:10:00,86.02,86.02,85.97,85.97,2600.0,59.2595,59.2595,59.2251,59.2251,2600.0
2014-07-31 15:20:00,85.98,86.02,85.97,85.98,13300.0,59.232,59.2595,59.2251,59.232,13300.0
2014-07-31 15:30:00,85.98,85.99,85.98,85.99,5000.0,59.232,59.2389,59.232,59.2389,5000.0
2014-07-31 15:40:00,85.98,86.02,85.98,85.98,10400.0,59.232,59.2595,59.232,59.232,10400.0
2014-07-31 15:50:00,85.99,86.02,85.95,85.98,8600.0,59.2389,59.2595,59.2113,59.232,8600.0
2014-08-01 09:30:00,85.93,86.04,85.93,85.94,9600.0,59.3548,59.4308,59.3548,59.3617,9600.0
2014-08-01 09:40:00,85.99,86.02,85.93,85.95,17300.0,59.3962,59.4169,59.3548,59.3686,17300.0
2014-08-01 09:50:00,85.99,86.03,85.94,85.94,1100.0,59.3962,59.4238,59.3617,59.3617,1100.0
2014-08-01 10:00:00,85.92,85.97,85.88,85.95,5600.0,59.3479,59.3824,59.3202,59.3686,5600.0
2014-08-01 10:10:00,85.97,86.03,85.91,85.91,157300.0,59.3824,59.4238,59.341,59.341,157300.0
2014-08-01 10:20:00,86.01,86.04,85.98,86.04,8300.0,59.41,59.4308,59.3893,59.4308,8300.0
2014-08-01 10:30:00,86.03,86.06,86.01,86.06,10900.0,59.4238,59.4446,59.41,59.4446,10900.0
2014-08-01 10:40:00,86.06,86.09,86.04,86.09,2500.0,59.4446,59.4653,59.4308,59.4653,2500.0
2014-08-01 10:50:00,86.12,86.12,86.06,86.06,8600.0,59.486,59.486,59.4446,59.4446,8600.0
2014-08-01 11:00:00,86.11,86.11,86.07,86.08,2700.0,59.4791,59.4791,59.4515,59.4584,2700.0
2014-08-01 11:10:00,86.1,86.12,86.1,86.12,1800.0,59.4722,59.486,59.4722,59.486,1800.0
2014-08-01 11:20:00,86.12,86.14,86.1,86.1,2200.0,59.486,59.4998,59.4722,59.4722,2200.0
2014-08-01 11:30:00,86.11,86.14,86.1,86.11,3300.0,59.4791,59.4998,59.4722,59.4791,3300.0
2014-08-01 11:40:00,86.1,86.14,86.1,86.12,20800.0,59.4722,59.4998,59.4722,59.486,20800.0
2014-08-01 11:50:00,86.11,86.13,86.1,86.12,27200.0,59.4791,59.4929,59.4722,59.486,27200.0
2014-08-01 12:00:00,86.12,86.14,86.07,86.09,2300.0,59.486,59.4998,59.4515,59.4653,2300.0
2014-08-01 12:10:00,86.09,86.14,86.05,86.05,17800.0,59.4653,59.4998,59.4377,59.4377,17800.0
2014-08-01 12:20:00,86.08,86.13,86.07,86.09,17600.0,59.4584,59.4929,59.4515,59.4653,17600.0
2014-08-01 12:30:00,86.09,86.17,86.08,86.11,18000.0,59.4653,59.5205,59.4584,59.4791,18000.0
2014-08-01 12:40:00,86.09,86.16,86.09,86.11,7000.0,59.4653,59.5136,59.4653,59.4791,7000.0
2014-08-01 12:50:00,86.19,86.19,86.12,86.12,3000.0,59.5344,59.5344,59.486,59.486,3000.0
2014-08-01 13:00:00,86.11,86.14,86.1,86.11,6200.0,59.4791,59.4998,59.4722,59.4791,6200.0
2014-08-01 13:10:00,86.12,86.13,86.08,86.09,2800.0,59.486,59.4929,59.4584,59.4653,2800.0
2014-08-01 13:20:00,86.09,86.11,86.08,86.1,1700.0,59.4653,59.4791,59.4584,59.4722,1700.0
2014-08-01 13:30:00,86.09,86.18,86.07,86.1,3000.0,59.4653,59.5275,59.4515,59.4722,3000.0
2014-08-01 13:40:00,86.09,86.1,86.09,86.1,1000.0,59.4653,59.4722,59.4653,59.4722,1000.0
2014-08-01 13:50:00,86.09,86.1,86.08,86.08,3900.0,59.4653,59.4722,59.4584,59.4584,3900.0
2014-08-01 14:00:00,86.08,86.08,86.05,86.07,1400.0,59.4584,59.4584,59.4377,59.4515,1400.0
2014-08-01 14:10:00,86.08,86.08,86.04,86.06,10600.0,59.4584,59.4584,59.4308,59.4446,10600.0
2014-08-01 14:20:00,86.06,86.06,86.05,86.05,1400.0,59.4446,59.4446,59.4377,59.4377,1400.0
2014-08-01 14:30:00,86.07,86.09,86.02,86.09,7000.0,59.4515,59.4653,59.4169,59.4653,7000.0
2014-08-01 14:40:00,86.1,86.1,86.04,86.05,7600.0,59.4722,59.4722,59.4308,59.4377,7600.0
2014-08-01 14:50:00,86.02,86.14,86.02,86.08,16200.0,59.4169,59.4998,59.4169,59.4584,16200.0
2014-08-01 15:00:00,86.07,86.08,86.05,86.08,2800.0,59.4515,59.4584,59.4377,59.4584,2800.0
2014-08-01 15:10:00,86.09,86.13,86.03,86.06,6800.0,59.4653,59.4929,59.4238,59.4446,6800.0
2014-08-01 15:20:00,86.03,86.1,86.02,86.08,4100.0,59.4238,59.4722,59.4169,59.4584,4100.0
2014-08-01 15:30:00,86.08,86.15,86.06,86.08,6400.0,59.4584,59.5067,59.4446,59.4584,6400.0
2014-08-01 15:40:00,86.06,86.08,86.06,86.08,1900.0,59.4446,59.4584,59.4446,59.4584,1900.0
2014-08-01 15:50:00,86.08,86.22,86.07,86.21,88500.0,59.4584,59.5551,59.4515,59.5482,88500.0
2014-08-04 09:30:00,86.3,86.33,86.3,86.33,6800.0,59.6103,59.6311,59.6103,59.6311,6800.0
2014-08-04 09:40:00,86.33,86.33,86.21,86.28,4000.0,59.6311,59.6311,59.5482,59.5965,4000.0
2014-08-04 09:50:00,86.27,86.29,86.22,86.22,1400.0,59.5896,59.6034,59.5551,59.5551,1400.0
2014-08-04 10:00:00,86.21,86.29,86.21,86.25,700.0,59.5482,59.6034,59.5482,59.5758,700.0
2014-08-04 10:10:00,86.26,86.29,86.25,86.29,2900.0,59.5827,59.6034,59.5758,59.6034,2900.0
2014-08-04 10:20:00,86.3,86.3,86.28,86.28,600.0,59.6103,59.6103,59.5965,59.5965,600.0
2014-08-04 10:30:00,86.3,86.3,86.3,86.3,300.0,59.6103,59.6103,59.6103,59.6103,300.0
2014-08-04 10:40:00,86.3,86.3,86.27,86.3,3500.0,59.6103,59.6103,59.5896,59.6103,3500.0
2014-08-04 10:50:00,86.3,86.3,86.26,86.26,6300.0,59.6103,59.6103,59.5827,59.5827,6300.0
2014-08-04 11:00:00,86.26,86.3,86.26,86.3,1600.0,59.5827,59.6103,59.5827,59.6103,1600.0
2014-08-04 11:10:00,86.27,86.3,86.27,86.3,1100.0,59.5896,59.6103,59.5896,59.6103,1100.0
2014-08-04 11:20:00,86.29,86.3,86.29,86.29,1000.0,59.6034,59.6103,59.6034,59.6034,1000.0
2014-08-04 11:30:00,86.29,86.3,86.28,86.28,1000.0,59.6034,59.6103,59.5965,59.5965,1000.0
2014-08-04 11:40:00,86.3,86.3,86.26,86.26,4800.0,59.6103,59.6103,59.5827,59.5827,4800.0
2014-08-04 11:50:00,86.29,86.3,86.26,86.3,500.0,59.6034,59.6103,59.5827,59.6103,500.0
2014-08-04 12:00:00,86.29,86.3,86.28,86.29,1000.0,59.6034,59.6103,59.5965,59.6034,1000.0
2014-08-04 12:10:00,86.27,86.3,86.27,86.29,2800.0,59.5896,59.6103,59.5896,59.6034,2800.0
2014-08-04 12:20:00,86.29,86.29,86.26,86.26,1100.0,59.6034,59.6034,59.5827,59.5827,1100.0
2014-08-04 12:30:00,86.28,86.3,86.26,86.26,1000.0,59.5965,59.6103,59.5827,59.5827,1000.0
2014-08-04 12:40:00,86.3,86.3,86.29,86.29,600.0,59.6103,59.6103,59.6034,59.6034,600.0
2014-08-04 12:50:00,86.3,86.3,86.29,86.3,4100.0,59.6103,59.6103,59.6034,59.6103,4100.0
2014-08-04 13:00:00,86.29,86.3,86.27,86.28,2400.0,59.6034,59.6103,59.5896,59.5965,2400.0
2014-08-04 13:10:00,86.27,86.3,86.27,86.29,2000.0,59.5896,59.6103,59.5896,59.6034,2000.0
2014-08-04 13:20:00,86.3,86.3,86.25,86.3,3200.0,59.6103,59.6103,59.5758,59.6103,3200.0
2014-08-04 13:30:00,86.28,86.28,86.27,86.27,600.0,59.5965,59.5965,59.5896,59.5896,600.0
2014-08-04 13:40:00,86.28,86.29,86.26,86.29,1200.0,59.5965,59.6034,59.5827,59.6034,1200.0
2014-08-04 13:50:00,86.26,86.29,86.26,86.29,2300.0,59.5827,59.6034,59.5827,59.6034,2300.0
2014-08-04 14:00:00,86.26,86.29,86.24,86.28,51400.0,59.5827,59.6034,59.5689,59.5965,51400.0
2014-08-04 14:10:00,86.25,86.25,86.24,86.24,1400.0,59.5758,59.5758,59.5689,59.5689,1400.0
2014-08-04 14:20:00,86.27,86.28,86.25,86.25,1200.0,59.5896,59.5965,59.5758,59.5758,1200.0
2014-08-04 14:30:00,86.27,86.28,86.24,86.27,3100.0,59.5896,59.5965,59.5689,59.5896,3100.0
2014-08-04 14:40:00,86.24,86.26,86.24,86.26,700.0,59.5689,59.5827,59.5689,59.5827,700.0
2014-08-04 14:50:00,86.24,86.29,86.24,86.28,17700.0,59.5689,59.6034,59.5689,59.5965,17700.0
2014-08-04 15:00:00,86.28,86.3,86.24,86.27,13800.0,59.5965,59.6103,59.5689,59.5896,13800.0
2014-08-04 15:10:00,86.26,86.29,86.26,86.26,3000.0,59.5827,59.6034,59.5827,59.5827,3000.0
2014-08-04 15:20:00,86.3,86.3,86.24,86.27,4700.0,59.6103,59.6103,59.5689,59.5896,4700.0
2014-08-04 15:30:00,86.27,86.3,86.22,86.26,3100.0,59.5896,59.6103,59.5551,59.5827,3100.0
2014-08-04 15:40:00,86.24,86.3,86.22,86.3,3600.0,59.5689,59.6103,59.5551,59.6103,3600.0
2014-08-04 15:50:00,86.25,86.3,86.2,86.26,20200.0,59.5758,59.6103,59.5413,59.5827,20200.0
2014-08-05 09:30:00,86.29,86.29,86.22,86.27,24800.0,59.6034,59.6034,59.5551,59.5896,24800.0
2014-08-05 09:40:00,86.28,86.28,86.21,86.21,3100.0,59.5965,59.5965,59.5482,59.5482,3100.0
2014-08-05 09:50:00,86.21,86.23,86.15,86.22,4600.0,59.5482,59.562,59.5067,59.5551,4600.0
2014-08-05 10:00:00,86.16,86.17,86.1,86.1,4600.0,59.5136,59.5205,59.4722,59.4722,4600.0
2014-08-05 10:10:00,86.16,86.16,86.12,86.12,2500.0,59.5136,59.5136,59.486,59.486,2500.0
2014-08-05 10:20:00,86.07,86.12,86.06,86.09,1000.0,59.4515,59.486,59.4446,59.4653,1000.0
2014-08-05 10:30:00,86.11,86.11,86.09,86.09,1300.0,59.4791,59.4791,59.4653,59.4653,1300.0
2014-08-05 10:40:00,86.14,86.14,86.04,86.04,1800.0,59.4998,59.4998,59.4308,59.4308,1800.0
2014-08-05 10:50:00,86.1,86.14,86.07,86.13,3200.0,59.4722,59.4998,59.4515,59.4929,3200.0
2014-08-05 11:00:00,86.1,86.14,86.1,86.14,2000.0,59.4722,59.4998,59.4722,59.4998,2000.0
2014-08-05 11:10:00,86.16,86.16,86.14,86.14,8200.0,59.5136,59.5136,59.4998,59.4998,8200.0
2014-08-05 11:20:00,86.14,86.14,86.1,86.13,1600.0,59.4998,59.4998,59.4722,59.4929,1600.0
2014-08-05 11:30:00,86.09,86.15,86.09,86.15,400.0,59.4653,59.5067,59.4653,59.5067,400.0
2014-08-05 11:40:00,86.1,86.16,86.1,86.16,2200.0,59.4722,59.5136,59.4722,59.5136,2200.0
2014-08-05 11:50:00,86.16,86.16,86.12,86.16,9900.0,59.5136,59.5136,59.486,59.5136,9900.0
2014-08-05 12:00:00,86.12,86.16,86.12,86.13,1900.0,59.486,59.5136,59.486,59.4929,1900.0
2014-08-05 12:10:00,86.13,86.16,86.13,86.16,3500.0,59.4929,59.5136,59.4929,59.5136,3500.0
2014-08-05 12:20:00,86.15,86.15,86.12,86.12,2500.0,59.5067,59.5067,59.486,59.486,2500.0
2014-08-05 12:30:00,86.13,86.15,86.13,86.15,3300.0,59.4929,59.5067,59.4929,59.5067,3300.0
2014-08-05 12:40:00,86.13,86.2,86.13,86.2,4300.0,59.4929,59.5413,59.4929,59.5413,4300.0
2014-08-05 12:50:00,86.22,86.23,86.2,86.2,2000.0,59.5551,59.562,59.5413,59.5413,2000.0
2014-08-05 13:00:00,86.18,86.24,86.17,86.24,11700.0,59.5275,59.5689,59.5205,59.5689,11700.0
2014-08-05 13:10:00,86.23,86.23,86.21,86.21,8700.0,59.562,59.562,59.5482,59.5482,8700.0
2014-08-05 13:20:00,86.2,86.21,86.19,86.19,2100.0,59.5413,59.5482,59.5344,59.5344,2100.0
2014-08-05 13:30:00,86.19,86.23,86.19,86.23,2100.0,59.5344,59.562,59.5344,59.562,2100.0
2014-08-05 13:40:00,86.28,86.28,86.22,86.22,4300.0,59.5965,59.5965,59.5551,59.5551,4300.0
2014-08-05 13:50:00,86.23,86.23,86.22,86.22,500.0,59.562,59.562,59.5551,59.5551,500.0
2014-08-05 14:00:00,86.26,86.31,86.23,86.31,9200.0,59.5827,59.6172,59.562,59.6172,9200.0
2014-08-05 14:10:00,86.26,86.28,86.26,86.27,3500.0,59.5827,59.5965,59.5827,59.5896,3500.0
2014-08-05 14:20:00,86.28,86.28,86.28,86.28,100.0,59.5965,59.5965,59.5965,59.5965,100.0
2014-08-05 14:30:00,86.28,86.28,86.25,86.26,4100.0,59.5965,59.5965,59.5758,59.5827,4100.0
2014-08-05 14:40:00,86.24,86.27,86.24,86.26,4100.0,59.5689,59.5896,59.5689,59.5827,4100.0
2014-08-05 14:50:00,86.26,86.26,86.24,86.26,1200.0,59.5827,59.5827,59.5689,59.5827,1200.0
2014-08-05 15:00:00,86.24,86.26,86.24,86.26,3100.0,59.5689,59.5827,59.5689,59.5827,3100.0
2014-08-05 15:10:00,86.26,86.28,86.26,86.28,1600.0,59.5827,59.5965,59.5827,59.5965,1600.0
2014-08-05 15:20:00,86.28,86.28,86.27,86.28,8500.0,59.5965,59.5965,59.5896,59.5965,8500.0
2014-08-05 15:30:00,86.29,86.31,86.28,86.29,14000.0,59.6034,59.6172,59.5965,59.6034,14000.0
2014-08-05 15:40:00,86.3,86.33,86.3,86.33,8300.0,59.6103,59.6311,59.6103,59.6311,8300.0
2014-08-05 15:50:00,86.33,86.35,86.26,86.34,90300.0,59.6311,59.6449,59.5827,59.638,90300.0
2014-08-06 09:30:00,86.48,86.48,86.35,86.41,8300.0,59.7347,59.7347,59.6449,59.6863,8300.0
2014-08-06 09:40:00,86.41,86.41,86.35,86.38,22600.0,59.6863,59.6863,59.6449,59.6656,22600.0
2014-08-06 09:50:00,86.4,86.41,86.38,86.4,7300.0,59.6794,59.6863,59.6656,59.6794,7300.0
2014-08-06 10:00:00,86.4,86.42,86.37,86.4,9400.0,59.6794,59.6932,59.6587,59.6794,9400.0
2014-08-06 10:10:00,86.4,86.42,86.39,86.4,9000.0,59.6794,59.6932,59.6725,59.6794,9000.0
2014-08-06 10:20:00,86.4,86.43,86.39,86.4,4900.0,59.6794,59.7001,59.6725,59.6794,4900.0
2014-08-06 10:30:00,86.42,86.43,86.4,86.42,1000.0,59.6932,59.7001,59.6794,59.6932,1000.0
2014-08-06 10:40:00,86.39,86.43,86.39,86.43,3800.0,59.6725,59.7001,59.6725,59.7001,3800.0
2014-08-06 10:50:00,86.41,86.44,86.41,86.42,5700.0,59.6863,59.707,59.6863,59.6932,5700.0
2014-08-06 11:00:00,86.42,86.43,86.4,86.42,4300.0,59.6932,59.7001,59.6794,59.6932,4300.0
2014-08-06 11:10:00,86.42,86.42,86.4,86.42,1900.0,59.6932,59.6932,59.6794,59.6932,1900.0
2014-08-06 11:20:00,86.4,86.42,86.39,86.41,18300.0,59.6794,59.6932,59.6725,59.6863,18300.0
2014-08-06 11:30:00,86.42,86.43,86.4,86.42,3700.0,59.6932,59.7001,59.6794,59.6932,3700.0
2014-08-06 11:40:00,86.42,86.44,86.41,86.43,7300.0,59.6932,59.707,59.6863,59.7001,7300.0
2014-08-06 11:50:00,86.43,86.44,86.41,86.44,7300.0,59.7001,59.707,59.6863,59.707,7300.0
2014-08-06 12:00:00,86.44,86.44,86.41,86.44,8000.0,59.707,59.707,59.6863,59.707,8000.0
2014-08-06 12:10:00,86.44,86.48,86.42,86.48,10700.0,59.707,59.7347,59.6932,59.7347,10700.0
2014-08-06 12:20:00,86.48,86.49,86.46,86.47,11600.0,59.7347,59.7416,59.7209,59.7278,11600.0
2014-08-06 12:30:00,86.47,86.47,86.43,86.43,4100.0,59.7278,59.7278,59.7001,59.7001,4100.0
2014-08-06 12:40:00,86.44,86.45,86.43,86.45,700.0,59.707,59.714,59.7001,59.714,700.0
2014-08-06 12:50:00,86.47,86.47,86.43,86.44,18600.0,59.7278,59.7278,59.7001,59.707,18600.0
2014-08-06 13:00:00,86.45,86.46,86.43,86.46,1900.0,59.714,59.7209,59.7001,59.7209,1900.0
2014-08-06 13:10:00,86.44,86.45,86.41,86.42,5400.0,59.707,59.714,59.6863,59.6932,5400.0
2014-08-06 13:20:00,86.42,86.45,86.41,86.45,1500.0,59.6932,59.714,59.6863,59.714,1500.0
2014-08-06 13:30:00,86.44,86.45,86.41,86.41,7300.0,59.707,59.714,59.6863,59.6863,7300.0
2014-08-06 13:40:00,86.41,86.41,86.39,86.4,8600.0,59.6863,59.6863,59.6725,59.6794,8600.0
2014-08-06 13:50:00,86.4,86.4,86.38,86.39,17600.0,59.6794,59.6794,59.6656,59.6725,17600.0
2014-08-06 14:00:00,86.38,86.4,86.38,86.39,2800.0,59.6656,59.6794,59.6656,59.6725,2800.0
2014-08-06 14:10:00,86.39,86.4,86.38,86.38,6100.0,59.6725,59.6794,59.6656,59.6656,6100.0
2014-08-06 14:20:00,86.38,86.39,86.37,86.39,4700.0,59.6656,59.6725,59.6587,59.6725,4700.0
2014-08-06 14:30:00,86.38,86.47,86.38,86.4,18700.0,59.6656,59.7278,59.6656,59.6794,18700.0
2014-08-06 14:40:00,86.45,86.45,86.4,86.42,4200.0,59.714,59.714,59.6794,59.6932,4200.0
2014-08-06 14:50:00,86.42,86.42,86.39,86.39,4400.0,59.6932,59.6932,59.6725,59.6725,4400.0
2014-08-06 15:00:00,86.43,86.43,86.38,86.39,7800.0,59.7001,59.7001,59.6656,59.6725,7800.0
2014-08-06 15:10:00,86.38,86.4,86.37,86.38,23200.0,59.6656,59.6794,59.6587,59.6656,23200.0
2014-08-06 15:20:00,86.38,86.39,86.37,86.37,4700.0,59.6656,59.6725,59.6587,59.6587,4700.0
2014-08-06 15:30:00,86.37,86.38,86.37,86.37,6500.0,59.6587,59.6656,59.6587,59.6587,6500.0
2014-08-06 15:40:00,86.37,86.38,86.36,86.36,10100.0,59.6587,59.6656,59.6518,59.6518,10100.0
2014-08-06 15:50:00,86.36,86.38,86.3,86.3,21500.0,59.6518,59.6656,59.6103,59.6103,21500.0
2014-08-07 09:30:00,86.44,86.47,86.35,86.38,49900.0,59.707,59.7278,59.6449,59.6656,49900.0
2014-08-07 09:40:00,86.43,86.43,86.39,86.4,2500.0,59.7001,59.7001,59.6725,59.6794,2500.0
2014-08-07 09:50:00,86.4,86.4,86.37,86.38,7500.0,59.6794,59.6794,59.6587,59.6656,7500.0
2014-08-07 10:00:00,86.38,86.44,86.38,86.4,110300.0,59.6656,59.707,59.6656,59.6794,110300.0
2014-08-07 10:10:00,86.4,86.44,86.4,86.41,21800.0,59.6794,59.707,59.6794,59.6863,21800.0
2014-08-07 10:20:00,86.41,86.42,86.4,86.4,3500.0,59.6863,59.6932,59.6794,59.6794,3500.0
2014-08-07 10:30:00,86.42,86.42,86.39,86.42,5500.0,59.6932,59.6932,59.6725,59.6932,5500.0
2014-08-07 10:40:00,86.42,86.42,86.4,86.4,1400.0,59.6932,59.6932,59.6794,59.6794,1400.0
2014-08-07 10:50:00,86.4,86.4,86.4,86.4,900.0,59.6794,59.6794,59.6794,59.6794,900.0
2014-08-07 11:00:00,86.41,86.47,86.4,86.43,1300.0,59.6863,59.7278,59.6794,59.7001,1300.0
2014-08-07 11:10:00,86.43,86.46,86.43,86.44,7500.0,59.7001,59.7209,59.7001,59.707,7500.0
2014-08-07 11:20:00,86.47,86.47,86.43,86.44,2700.0,59.7278,59.7278,59.7001,59.707,2700.0
2014-08-07 11:30:00,86.44,86.45,86.43,86.43,1900.0,59.707,59.714,59.7001,59.7001,1900.0
2014-08-07 11:40:00,86.45,86.48,86.42,86.46,35100.0,59.714,59.7347,59.6932,59.7209,35100.0
2014-08-07 11:50:00,86.48,86.55,86.47,86.48,11800.0,59.7347,59.783,59.7278,59.7347,11800.0
2014-08-07 12:00:00,86.52,86.52,86.43,86.52,2000.0,59.7623,59.7623,59.7001,59.7623,2000.0
2014-08-07 12:10:00,86.39,86.51,86.39,86.43,700.0,59.6725,59.7554,59.6725,59.7001,700.0
2014-08-07 12:20:00,86.43,86.43,86.43,86.43,0.0,59.7001,59.7001,59.7001,59.7001,0.0
2014-08-07 12:30:00,86.49,86.49,86.45,86.45,2100.0,59.7416,59.7416,59.714,59.714,2100.0
2014-08-07 12:40:00,86.45,86.45,86.41,86.43,4600.0,59.714,59.714,59.6863,59.7001,4600.0
2014-08-07 12:50:00,86.44,86.44,86.44,86.44,200.0,59.707,59.707,59.707,59.707,200.0
2014-08-07 13:00:00,86.46,86.46,86.42,86.46,800.0,59.7209,59.7209,59.6932,59.7209,800.0
2014-08-07 13:10:00,86.44,86.48,86.44,86.48,600.0,59.707,59.7347,59.707,59.7347,600.0
2014-08-07 13:20:00,86.47,86.48,86.45,86.46,2100.0,59.7278,59.7347,59.714,59.7209,2100.0
2014-08-07 13:30:00,86.46,86.46,86.46,86.46,0.0,59.7209,59.7209,59.7209,59.7209,0.0
2014-08-07 13:40:00,86.47,86.47,86.43,86.43,1000.0,59.7278,59.7278,59.7001,59.7001,1000.0
2014-08-07 13:50:00,86.47,86.47,86.43,86.47,1000.0,59.7278,59.7278,59.7001,59.7278,1000.0
2014-08-07 14:00:00,86.47,86.47,86.43,86.45,1300.0,59.7278,59.7278,59.7001,59.714,1300.0
2014-08-07 14:10:00,86.45,86.47,86.44,86.46,3400.0,59.714,59.7278,59.707,59.7209,3400.0
2014-08-07 14:20:00,86.47,86.48,86.45,86.45,3300.0,59.7278,59.7347,59.714,59.714,3300.0
2014-08-07 14:30:00,86.45,86.48,86.45,86.47,4100.0,59.714,59.7347,59.714,59.7278,4100.0
2014-08-07 14:40:00,86.48,86.48,86.45,86.47,4900.0,59.7347,59.7347,59.714,59.7278,4900.0
2014-08-07 14:50:00,86.48,86.48,86.46,86.48,12100.0,59.7347,59.7347,59.7209,59.7347,12100.0
2014-08-07 15:00:00,86.48,86.48,86.46,86.48,11000.0,59.7347,59.7347,59.7209,59.7347,11000.0
2014-08-07 15:10:00,86.51,86.56,86.51,86.53,4900.0,59.7554,59.7899,59.7554,59.7692,4900.0
2014-08-07 15:20:00,86.52,86.52,86.51,86.51,6100.0,59.7623,59.7623,59.7554,59.7554,6100.0
2014-08-07 15:30:00,86.52,86.58,86.47,86.57,17700.0,59.7623,59.8037,59.7278,59.7968,17700.0
2014-08-07 15:40:00,86.56,86.56,86.52,86.53,3400.0,59.7899,59.7899,59.7623,59.7692,3400.0
2014-08-07 15:50:00,86.53,86.58,86.53,86.56,6000.0,59.7692,59.8037,59.7692,59.7899,6000.0
2014-08-08 09:30:00,86.76,86.76,86.6,86.71,13700.0,59.9281,59.9281,59.8176,59.8935,13700.0
2014-08-08 09:40:00,86.67,86.68,86.65,86.67,900.0,59.8659,59.8728,59.8521,59.8659,900.0
2014-08-08 09:50:00,86.65,86.7,86.58,86.58,3600.0,59.8521,59.8866,59.8037,59.8037,3600.0
2014-08-08 10:00:00,86.68,86.7,86.58,86.65,5100.0,59.8728,59.8866,59.8037,59.8521,5100.0
2014-08-08 10:10:00,86.6,86.7,86.6,86.7,1300.0,59.8176,59.8866,59.8176,59.8866,1300.0
2014-08-08 10:20:00,86.69,86.77,86.66,86.77,23200.0,59.8797,59.935,59.859,59.935,23200.0
2014-08-08 10:30:00,86.72,86.79,86.7,86.79,10300.0,59.9004,59.9488,59.8866,59.9488,10300.0
2014-08-08 10:40:00,86.69,86.75,86.69,86.73,10900.0,59.8797,59.9212,59.8797,59.9074,10900.0
2014-08-08 10:50:00,86.75,86.75,86.73,86.73,300.0,59.9212,59.9212,59.9074,59.9074,300.0
2014-08-08 11:00:00,86.75,86.75,86.72,86.72,900.0,59.9212,59.9212,59.9004,59.9004,900.0
2014-08-08 11:10:00,86.72,86.73,86.69,86.69,16100.0,59.9004,59.9074,59.8797,59.8797,16100.0
2014-08-08 11:20:00,86.69,86.72,86.69,86.72,7100.0,59.8797,59.9004,59.8797,59.9004,7100.0
2014-08-08 11:30:00,86.7,86.71,86.68,86.69,11400.0,59.8866,59.8935,59.8728,59.8797,11400.0
2014-08-08 11:40:00,86.69,86.72,86.69,86.7,7800.0,59.8797,59.9004,59.8797,59.8866,7800.0
2014-08-08 11:50:00,86.67,86.72,86.67,86.72,1100.0,59.8659,59.9004,59.8659,59.9004,1100.0
2014-08-08 12:00:00,86.68,86.72,86.66,86.67,3400.0,59.8728,59.9004,59.859,59.8659,3400.0
2014-08-08 12:10:00,86.66,86.7,86.61,86.68,6800.0,59.859,59.8866,59.8245,59.8728,6800.0
2014-08-08 12:20:00,86.7,86.7,86.66,86.66,400.0,59.8866,59.8866,59.859,59.859,400.0
2014-08-08 12:30:00,86.67,86.7,86.64,86.7,3500.0,59.8659,59.8866,59.8452,59.8866,3500.0
2014-08-08 12:40:00,86.64,86.7,86.59,86.64,1700.0,59.8452,59.8866,59.8107,59.8452,1700.0
2014-08-08 12:50:00,86.7,86.7,86.7,86.7,300.0,59.8866,59.8866,59.8866,59.8866,300.0
2014-08-08 13:00:00,86.7,86.7,86.7,86.7,100.0,59.8866,59.8866,59.8866,59.8866,100.0
2014-08-08 13:10:00,86.64,86.7,86.64,86.66,5500.0,59.8452,59.8866,59.8452,59.859,5500.0
2014-08-08 13:20:00,86.66,86.66,86.6,86.63,1200.0,59.859,59.859,59.8176,59.8383,1200.0
2014-08-08 13:30:00,86.61,86.61,86.52,86.52,3900.0,59.8245,59.8245,59.7623,59.7623,3900.0
2014-08-08 13:40:00,86.53,86.53,86.46,86.49,139900.0,59.7692,59.7692,59.7209,59.7416,139900.0
2014-08-08 13:50:00,86.5,86.5,86.46,86.5,20500.0,59.7485,59.7485,59.7209,59.7485,20500.0
2014-08-08 14:00:00,86.52,86.59,86.51,86.51,13700.0,59.7623,59.8107,59.7554,59.7554,13700.0
2014-08-08 14:10:00,86.51,86.55,86.47,86.51,5800.0,59.7554,59.783,59.7278,59.7554,5800.0
2014-08-08 14:20:00,86.51,86.55,86.5,86.53,1300.0,59.7554,59.783,59.7485,59.7692,1300.0
2014-08-08 14:30:00,86.53,86.53,86.5,86.52,1500.0,59.7692,59.7692,59.7485,59.7623,1500.0
2014-08-08 14:40:00,86.5,86.54,86.5,86.53,1900.0,59.7485,59.7761,59.7485,59.7692,1900.0
2014-08-08 14:50:00,86.51,86.54,86.5,86.53,6000.0,59.7554,59.7761,59.7485,59.7692,6000.0
2014-08-08 15:00:00,86.53,86.53,86.49,86.49,5300.0,59.7692,59.7692,59.7416,59.7416,5300.0
2014-08-08 15:10:00,86.49,86.5,86.49,86.49,4900.0,59.7416,59.7485,59.7416,59.7416,4900.0
2014-08-08 15:20:00,86.5,86.5,86.48,86.48,5300.0,59.7485,59.7485,59.7347,59.7347,5300.0
2014-08-08 15:30:00,86.48,86.49,86.48,86.48,2000.0,59.7347,59.7416,59.7347,59.7347,2000.0
2014-08-08 15:40:00,86.46,86.46,86.4,86.45,2700.0,59.7209,59.7209,59.6794,59.714,2700.0
2014-08-08 15:50:00,86.42,86.45,86.4,86.4,4100.0,59.6932,59.714,59.6794,59.6794,4100.0
2014-08-11 09:30:00,86.48,86.5,86.46,86.46,7300.0,59.7347,59.7485,59.7209,59.7209,7300.0
2014-08-11 09:40:00,86.47,86.47,86.47,86.47,100.0,59.7278,59.7278,59.7278,59.7278,100.0
2014-08-11 09:50:00,86.47,86.47,86.47,86.47,1200.0,59.7278,59.7278,59.7278,59.7278,1200.0
2014-08-11 10:00:00,86.45,86.46,86.42,86.43,2000.0,59.714,59.7209,59.6932,59.7001,2000.0
2014-08-11 10:10:00,86.43,86.43,86.41,86.42,2600.0,59.7001,59.7001,59.6863,59.6932,2600.0
2014-08-11 10:20:00,86.43,86.46,86.38,86.4,5900.0,59.7001,59.7209,59.6656,59.6794,5900.0
2014-08-11 10:30:00,86.43,86.44,86.37,86.43,8800.0,59.7001,59.707,59.6587,59.7001,8800.0
2014-08-11 10:40:00,86.43,86.45,86.4,86.45,2500.0,59.7001,59.714,59.6794,59.714,2500.0
2014-08-11 10:50:00,86.47,86.48,86.35,86.38,4300.0,59.7278,59.7347,59.6449,59.6656,4300.0
2014-08-11 11:00:00,86.38,86.48,86.38,86.4,12000.0,59.6656,59.7347,59.6656,59.6794,12000.0
2014-08-11 11:10:00,86.43,86.45,86.38,86.44,13900.0,59.7001,59.714,59.6656,59.707,13900.0
2014-08-11 11:20:00,86.44,86.48,86.43,86.45,2800.0,59.707,59.7347,59.7001,59.714,2800.0
2014-08-11 11:30:00,86.47,86.47,86.41,86.41,600.0,59.7278,59.7278,59.6863,59.6863,600.0
2014-08-11 11:40:00,86.46,86.48,86.44,86.48,2300.0,59.7209,59.7347,59.707,59.7347,2300.0
2014-08-11 11:50:00,86.45,86.49,86.45,86.49,6500.0,59.714,59.7416,59.714,59.7416,6500.0
2014-08-11 12:00:00,86.47,86.49,86.47,86.48,4000.0,59.7278,59.7416,59.7278,59.7347,4000.0
2014-08-11 12:10:00,86.5,86.52,86.47,86.52,10500.0,59.7485,59.7623,59.7278,59.7623,10500.0
2014-08-11 12:20:00,86.52,86.62,86.48,86.62,14000.0,59.7623,59.8314,59.7347,59.8314,14000.0
2014-08-11 12:30:00,86.53,86.54,86.52,86.54,3600.0,59.7692,59.7761,59.7623,59.7761,3600.0
2014-08-11 12:40:00,86.51,86.52,86.48,86.51,2100.0,59.7554,59.7623,59.7347,59.7554,2100.0
2014-08-11 12:50:00,86.52,86.52,86.52,86.52,300.0,59.7623,59.7623,59.7623,59.7623,300.0
2014-08-11 13:00:00,86.51,86.54,86.51,86.53,4500.0,59.7554,59.7761,59.7554,59.7692,4500.0
2014-08-11 13:10:00,86.51,86.52,86.51,86.51,500.0,59.7554,59.7623,59.7554,59.7554,500.0
2014-08-11 13:20:00,86.52,86.54,86.5,86.52,3500.0,59.7623,59.7761,59.7485,59.7623,3500.0
2014-08-11 13:30:00,86.54,86.57,86.52,86.57,3400.0,59.7761,59.7968,59.7623,59.7968,3400.0
2014-08-11 13:40:00,86.53,86.54,86.5,86.54,2800.0,59.7692,59.7761,59.7485,59.7761,2800.0
2014-08-11 13:50:00,86.52,86.56,86.52,86.52,3100.0,59.7623,59.7899,59.7623,59.7623,3100.0
2014-08-11 14:00:00,86.55,86.55,86.51,86.51,10000.0,59.783,59.783,59.7554,59.7554,10000.0
2014-08-11 14:10:00,86.53,86.54,86.52,86.53,1500.0,59.7692,59.7761,59.7623,59.7692,1500.0
2014-08-11 14:20:00,86.53,86.56,86.48,86.51,10000.0,59.7692,59.7899,59.7347,59.7554,10000.0
2014-08-11 14:30:00,86.54,86.54,86.51,86.53,4200.0,59.7761,59.7761,59.7554,59.7692,4200.0
2014-08-11 14:40:00,86.53,86.53,86.5,86.52,1000.0,59.7692,59.7692,59.7485,59.7623,1000.0
2014-08-11 14:50:00,86.51,86.52,86.5,86.5,1200.0,59.7554,59.7623,59.7485,59.7485,1200.0
2014-08-11 15:00:00,86.48,86.51,86.48,86.51,4200.0,59.7347,59.7554,59.7347,59.7554,4200.0
2014-08-11 15:10:00,86.51,86.51,86.48,86.48,300.0,59.7554,59.7554,59.7347,59.7347,300.0
2014-08-11 15:20:00,86.48,86.51,86.48,86.51,11200.0,59.7347,59.7554,59.7347,59.7554,11200.0
2014-08-11 15:30:00,86.5,86.51,86.48,86.49,7300.0,59.7485,59.7554,59.7347,59.7416,7300.0
2014-08-11 15:40:00,86.5,86.5,86.48,86.48,1300.0,59.7485,59.7485,59.7347,59.7347,1300.0
2014-08-11 15:50:00,86.49,86.51,86.45,86.51,6600.0,59.7416,59.7554,59.714,59.7554,6600.0
2014-08-12 09:30:00,86.45,86.54,86.43,86.45,7000.0,59.714,59.7761,59.7001,59.714,7000.0
2014-08-12 09:40:00,86.46,86.46,86.42,86.45,5200.0,59.7209,59.7209,59.6932,59.714,5200.0
2014-08-12 09:50:00,86.45,86.45,86.42,86.43,1100.0,59.714,59.714,59.6932,59.7001,1100.0
2014-08-12 10:00:00,86.43,86.43,86.41,86.42,8300.0,59.7001,59.7001,59.6863,59.6932,8300.0
2014-08-12 10:10:00,86.41,86.43,86.4,86.42,1300.0,59.6863,59.7001,59.6794,59.6932,1300.0
2014-08-12 10:20:00,86.4,86.43,86.4,86.41,900.0,59.6794,59.7001,59.6794,59.6863,900.0
2014-08-12 10:30:00,86.42,86.43,86.41,86.43,2500.0,59.6932,59.7001,59.6863,59.7001,2500.0
2014-08-12 10:40:00,86.42,86.42,86.4,86.42,2600.0,59.6932,59.6932,59.6794,59.6932,2600.0
2014-08-12 10:50:00,86.41,86.48,86.41,86.48,2400.0,59.6863,59.7347,59.6863,59.7347,2400.0
2014-08-12 11:00:00,86.49,86.49,86.45,86.48,1900.0,59.7416,59.7416,59.714,59.7347,1900.0
2014-08-12 11:10:00,86.53,86.53,86.45,86.5,900.0,59.7692,59.7692,59.714,59.7485,900.0
2014-08-12 11:20:00,86.51,86.51,86.51,86.51,100.0,59.7554,59.7554,59.7554,59.7554,100.0
2014-08-12 11:30:00,86.51,86.51,86.5,86.5,800.0,59.7554,59.7554,59.7485,59.7485,800.0
2014-08-12 11:40:00,86.45,86.51,86.45,86.48,1500.0,59.714,59.7554,59.714,59.7347,1500.0
2014-08-12 11:50:00,86.47,86.49,86.45,86.45,1700.0,59.7278,59.7416,59.714,59.714,1700.0
2014-08-12 12:00:00,86.48,86.48,86.46,86.46,2000.0,59.7347,59.7347,59.7209,59.7209,2000.0
2014-08-12 12:10:00,86.45,86.45,86.45,86.45,2600.0,59.714,59.714,59.714,59.714,2600.0
2014-08-12 12:20:00,86.46,86.5,86.45,86.45,1100.0,59.7209,59.7485,59.714,59.714,1100.0
2014-08-12 12:30:00,86.47,86.48,86.35,86.48,6700.0,59.7278,59.7347,59.6449,59.7347,6700.0
2014-08-12 12:40:00,86.39,86.44,86.39,86.43,2700.0,59.6725,59.707,59.6725,59.7001,2700.0
2014-08-12 12:50:00,86.44,86.45,86.38,86.45,6600.0,59.707,59.714,59.6656,59.714,6600.0
2014-08-12 13:00:00,86.45,86.46,86.42,86.44,9600.0,59.714,59.7209,59.6932,59.707,9600.0
2014-08-12 13:10:00,86.47,86.47,86.47,86.47,500.0,59.7278,59.7278,59.7278,59.7278,500.0
2014-08-12 13:20:00,86.48,86.48,86.41,86.41,900.0,59.7347,59.7347,59.6863,59.6863,900.0
2014-08-12 13:30:00,86.52,86.52,86.44,86.44,300.0,59.7623,59.7623,59.707,59.707,300.0
2014-08-12 13:40:00,86.45,86.45,86.45,86.45,700.0,59.714,59.714,59.714,59.714,700.0
2014-08-12 13:50:00,86.48,86.49,86.4,86.4,4000.0,59.7347,59.7416,59.6794,59.6794,4000.0
2014-08-12 14:00:00,86.39,86.49,86.39,86.49,5700.0,59.6725,59.7416,59.6725,59.7416,5700.0
2014-08-12 14:10:00,86.4,86.49,86.4,86.42,1800.0,59.6794,59.7416,59.6794,59.6932,1800.0
2014-08-12 14:20:00,86.44,86.48,86.44,86.47,700.0,59.707,59.7347,59.707,59.7278,700.0
2014-08-12 14:30:00,86.47,86.48,86.44,86.47,1900.0,59.7278,59.7347,59.707,59.7278,1900.0
2014-08-12 14:40:00,86.48,86.48,86.43,86.46,1000.0,59.7347,59.7347,59.7001,59.7209,1000.0
2014-08-12 14:50:00,86.46,86.46,86.42,86.46,2700.0,59.7209,59.7209,59.6932,59.7209,2700.0
2014-08-12 15:00:00,86.46,86.46,86.39,86.39,2800.0,59.7209,59.7209,59.6725,59.6725,2800.0
2014-08-12 15:10:00,86.43,86.45,86.42,86.45,2500.0,59.7001,59.714,59.6932,59.714,2500.0
2014-08-12 15:20:00,86.39,86.47,86.39,86.43,21900.0,59.6725,59.7278,59.6725,59.7001,21900.0
2014-08-12 15:30:00,86.45,86.47,86.45,86.47,1400.0,59.714,59.7278,59.714,59.7278,1400.0
2014-08-12 15:40:00,86.43,86.47,86.43,86.46,9200.0,59.7001,59.7278,59.7001,59.7209,9200.0
2014-08-12 15:50:00,86.47,86.47,86.41,86.41,4200.0,59.7278,59.7278,59.6863,59.6863,4200.0
2014-08-13 09:30:00,86.45,86.45,86.42,86.42,4900.0,59.714,59.714,59.6932,59.6932,4900.0
2014-08-13 09:40:00,86.51,86.53,86.45,86.53,700.0,59.7554,59.7692,59.714,59.7692,700.0
2014-08-13 09:50:00,86.53,86.59,86.46,86.48,15500.0,59.7692,59.8107,59.7209,59.7347,15500.0
2014-08-13 10:00:00,86.57,86.57,86.48,86.48,1800.0,59.7968,59.7968,59.7347,59.7347,1800.0
2014-08-13 10:10:00,86.54,86.55,86.5,86.5,600.0,59.7761,59.783,59.7485,59.7485,600.0
2014-08-13 10:20:00,86.5,86.58,86.5,86.53,2300.0,59.7485,59.8037,59.7485,59.7692,2300.0
2014-08-13 10:30:00,86.51,86.59,86.51,86.51,1400.0,59.7554,59.8107,59.7554,59.7554,1400.0
2014-08-13 10:40:00,86.53,86.59,86.53,86.58,1700.0,59.7692,59.8107,59.7692,59.8037,1700.0
2014-08-13 10:50:00,86.6,86.6,86.58,86.6,1100.0,59.8176,59.8176,59.8037,59.8176,1100.0
2014-08-13 11:00:00,86.6,86.61,86.59,86.6,900.0,59.8176,59.8245,59.8107,59.8176,900.0
2014-08-13 11:10:00,86.59,86.65,86.56,86.62,12700.0,59.8107,59.8521,59.7899,59.8314,12700.0
2014-08-13 11:20:00,86.61,86.61,86.59,86.59,1400.0,59.8245,59.8245,59.8107,59.8107,1400.0
2014-08-13 11:30:00,86.57,86.61,86.57,86.6,1000.0,59.7968,59.8245,59.7968,59.8176,1000.0
2014-08-13 11:40:00,86.6,86.6,86.59,86.59,500.0,59.8176,59.8176,59.8107,59.8107,500.0
2014-08-13 11:50:00,86.59,86.61,86.58,86.6,4800.0,59.8107,59.8245,59.8037,59.8176,4800.0
2014-08-13 12:00:00,86.63,86.63,86.58,86.62,3100.0,59.8383,59.8383,59.8037,59.8314,3100.0
2014-08-13 12:10:00,86.58,86.62,86.58,86.61,2900.0,59.8037,59.8314,59.8037,59.8245,2900.0
2014-08-13 12:20:00,86.62,86.62,86.59,86.59,600.0,59.8314,59.8314,59.8107,59.8107,600.0
2014-08-13 12:30:00,86.62,86.62,86.58,86.59,2800.0,59.8314,59.8314,59.8037,59.8107,2800.0
2014-08-13 12:40:00,86.6,86.6,86.59,86.6,1300.0,59.8176,59.8176,59.8107,59.8176,1300.0
2014-08-13 12:50:00,86.6,86.64,86.6,86.64,400.0,59.8176,59.8452,59.8176,59.8452,400.0
2014-08-13 13:00:00,86.63,86.64,86.58,86.63,10900.0,59.8383,59.8452,59.8037,59.8383,10900.0
2014-08-13 13:10:00,86.62,86.64,86.58,86.64,1100.0,59.8314,59.8452,59.8037,59.8452,1100.0
2014-08-13 13:20:00,86.63,86.65,86.6,86.64,2500.0,59.8383,59.8521,59.8176,59.8452,2500.0
2014-08-13 13:30:00,86.66,86.67,86.63,86.66,1900.0,59.859,59.8659,59.8383,59.859,1900.0
2014-08-13 13:40:00,86.66,86.68,86.63,86.63,1100.0,59.859,59.8728,59.8383,59.8383,1100.0
2014-08-13 13:50:00,86.67,86.7,86.65,86.7,2800.0,59.8659,59.8866,59.8521,59.8866,2800.0
2014-08-13 14:00:00,86.69,86.69,86.62,86.62,4200.0,59.8797,59.8797,59.8314,59.8314,4200.0
2014-08-13 14:10:00,86.61,86.67,86.61,86.67,2600.0,59.8245,59.8659,59.8245,59.8659,2600.0
2014-08-13 14:20:00,86.61,86.68,86.61,86.68,1900.0,59.8245,59.8728,59.8245,59.8728,1900.0
2014-08-13 14:30:00,86.68,86.68,86.61,86.61,59700.0,59.8728,59.8728,59.8245,59.8245,59700.0
2014-08-13 14:40:00,86.63,86.66,86.63,86.64,1400.0,59.8383,59.859,59.8383,59.8452,1400.0
2014-08-13 14:50:00,86.66,86.66,86.65,86.65,1900.0,59.859,59.859,59.8521,59.8521,1900.0
2014-08-13 15:00:00,86.66,86.67,86.65,86.66,3500.0,59.859,59.8659,59.8521,59.859,3500.0
2014-08-13 15:10:00,86.65,86.66,86.65,86.65,1800.0,59.8521,59.859,59.8521,59.8521,1800.0
2014-08-13 15:20:00,86.64,86.68,86.64,86.68,10900.0,59.8452,59.8728,59.8452,59.8728,10900.0
2014-08-13 15:30:00,86.64,86.69,86.64,86.67,2200.0,59.8452,59.8797,59.8452,59.8659,2200.0
2014-08-13 15:40:00,86.66,86.67,86.65,86.67,2100.0,59.859,59.8659,59.8521,59.8659,2100.0
2014-08-13 15:50:00,86.67,86.68,86.66,86.68,8400.0,59.8659,59.8728,59.859,59.8728,8400.0
2014-08-14 09:30:00,86.73,86.73,86.68,86.73,8200.0,59.9074,59.9074,59.8728,59.9074,8200.0
2014-08-14 09:40:00,86.75,86.82,86.75,86.76,8600.0,59.9212,59.9695,59.9212,59.9281,8600.0
2014-08-14 09:50:00,86.74,86.78,86.74,86.77,2600.0,59.9143,59.9419,59.9143,59.935,2600.0
2014-08-14 10:00:00,86.77,86.77,86.71,86.75,3100.0,59.935,59.935,59.8935,59.9212,3100.0
2014-08-14 10:10:00,86.75,86.75,86.74,86.75,1700.0,59.9212,59.9212,59.9143,59.9212,1700.0
2014-08-14 10:20:00,86.75,86.75,86.74,86.75,8400.0,59.9212,59.9212,59.9143,59.9212,8400.0
2014-08-14 10:30:00,86.75,86.75,86.72,86.72,9100.0,59.9212,59.9212,59.9004,59.9004,9100.0
2014-08-14 10:40:00,86.73,86.74,86.71,86.71,1900.0,59.9074,59.9143,59.8935,59.8935,1900.0
2014-08-14 10:50:00,86.72,86.72,86.71,86.72,1300.0,59.9004,59.9004,59.8935,59.9004,1300.0
2014-08-14 11:00:00,86.72,86.72,86.71,86.71,1200.0,59.9004,59.9004,59.8935,59.8935,1200.0
2014-08-14 11:10:00,86.71,86.74,86.71,86.72,22000.0,59.8935,59.9143,59.8935,59.9004,22000.0
2014-08-14 11:20:00,86.74,86.74,86.71,86.71,2200.0,59.9143,59.9143,59.8935,59.8935,2200.0
2014-08-14 11:30:00,86.7,86.72,86.7,86.72,1800.0,59.8866,59.9004,59.8866,59.9004,1800.0
2014-08-14 11:40:00,86.73,86.73,86.71,86.72,500.0,59.9074,59.9074,59.8935,59.9004,500.0
2014-08-14 11:50:00,86.71,86.72,86.66,86.66,13100.0,59.8935,59.9004,59.859,59.859,13100.0
2014-08-14 12:00:00,86.7,86.72,86.7,86.72,2200.0,59.8866,59.9004,59.8866,59.9004,2200.0
2014-08-14 12:10:00,86.71,86.71,86.7,86.71,1200.0,59.8935,59.8935,59.8866,59.8935,1200.0
2014-08-14 12:20:00,86.7,86.7,86.67,86.67,2700.0,59.8866,59.8866,59.8659,59.8659,2700.0
2014-08-14 12:30:00,86.68,86.69,86.66,86.67,5400.0,59.8728,59.8797,59.859,59.8659,5400.0
2014-08-14 12:40:00,86.67,86.67,86.67,86.67,1500.0,59.8659,59.8659,59.8659,59.8659,1500.0
2014-08-14 12:50:00,86.67,86.68,86.67,86.68,1300.0,59.8659,59.8728,59.8659,59.8728,1300.0
2014-08-14 13:00:00,86.67,86.75,86.67,86.71,4000.0,59.8659,59.9212,59.8659,59.8935,4000.0
2014-08-14 13:10:00,86.7,86.73,86.7,86.7,8100.0,59.8866,59.9074,59.8866,59.8866,8100.0
2014-08-14 13:20:00,86.7,86.73,86.7,86.73,2200.0,59.8866,59.9074,59.8866,59.9074,2200.0
2014-08-14 13:30:00,86.71,86.72,86.7,86.7,3300.0,59.8935,59.9004,59.8866,59.8866,3300.0
2014-08-14 13:40:00,86.7,86.72,86.7,86.71,5300.0,59.8866,59.9004,59.8866,59.8935,5300.0
2014-08-14 13:50:00,86.71,86.71,86.67,86.69,4900.0,59.8935,59.8935,59.8659,59.8797,4900.0
2014-08-14 14:00:00,86.72,86.73,86.7,86.73,2400.0,59.9004,59.9074,59.8866,59.9074,2400.0
2014-08-14 14:10:00,86.71,86.75,86.7,86.75,7500.0,59.8935,59.9212,59.8866,59.9212,7500.0
2014-08-14 14:20:00,86.7,86.75,86.7,86.72,2800.0,59.8866,59.9212,59.8866,59.9004,2800.0
2014-08-14 14:30:00,86.71,86.74,86.71,86.72,7800.0,59.8935,59.9143,59.8935,59.9004,7800.0
2014-08-14 14:40:00,86.72,86.75,86.7,86.73,2100.0,59.9004,59.9212,59.8866,59.9074,2100.0
2014-08-14 14:50:00,86.73,86.75,86.7,86.74,9000.0,59.9074,59.9212,59.8866,59.9143,9000.0
2014-08-14 15:00:00,86.76,86.79,86.74,86.77,5600.0,59.9281,59.9488,59.9143,59.935,5600.0
2014-08-14 15:10:00,86.76,86.77,86.74,86.75,3200.0,59.9281,59.935,59.9143,59.9212,3200.0
2014-08-14 15:20:00,86.76,86.76,86.73,86.76,2400.0,59.9281,59.9281,59.9074,59.9281,2400.0
2014-08-14 15:30:00,86.74,86.77,86.74,86.74,4600.0,59.9143,59.935,59.9143,59.9143,4600.0
2014-08-14 15:40:00,86.75,86.77,86.72,86.75,57100.0,59.9212,59.935,59.9004,59.9212,57100.0
2014-08-14 15:50:00,86.76,86.77,86.72,86.76,6000.0,59.9281,59.935,59.9004,59.9281,6000.0
2014-08-15 09:30:00,86.78,86.83,86.77,86.77,7700.0,59.9419,59.9764,59.935,59.935,7700.0
2014-08-15 09:40:00,86.82,86.84,86.81,86.84,800.0,59.9695,59.9833,59.9626,59.9833,800.0
2014-08-15 09:50:00,86.87,86.88,86.81,86.83,3700.0,60.0041,60.011,59.9626,59.9764,3700.0
2014-08-15 10:00:00,86.83,86.89,86.82,86.85,5000.0,59.9764,60.0179,59.9695,59.9902,5000.0
2014-08-15 10:10:00,86.84,86.86,86.82,86.84,5500.0,59.9833,59.9972,59.9695,59.9833,5500.0
2014-08-15 10:20:00,86.83,86.89,86.83,86.89,4100.0,59.9764,60.0179,59.9764,60.0179,4100.0
2014-08-15 10:30:00,86.9,86.9,86.86,86.88,1500.0,60.0248,60.0248,59.9972,60.011,1500.0
2014-08-15 10:40:00,86.91,87.07,86.89,87.03,7000.0,60.0317,60.1422,60.0179,60.1146,7000.0
2014-08-15 10:50:00,87.0,87.14,87.0,87.1,2600.0,60.0939,60.1906,60.0939,60.1629,2600.0
2014-08-15 11:00:00,87.14,87.14,86.98,87.07,21600.0,60.1906,60.1906,60.08,60.1422,21600.0
2014-08-15 11:10:00,87.09,87.1,87.0,87.05,6300.0,60.156,60.1629,60.0939,60.1284,6300.0
2014-08-15 11:20:00,87.1,87.1,87.05,87.08,9300.0,60.1629,60.1629,60.1284,60.1491,9300.0
2014-08-15 11:30:00,87.07,87.14,87.05,87.14,3200.0,60.1422,60.1906,60.1284,60.1906,3200.0
2014-08-15 11:40:00,87.12,87.14,87.11,87.14,5300.0,60.1767,60.1906,60.1698,60.1906,5300.0
2014-08-15 11:50:00,87.13,87.21,87.12,87.2,3600.0,60.1837,60.2389,60.1767,60.232,3600.0
2014-08-15 12:00:00,87.25,87.25,87.15,87.17,4400.0,60.2665,60.2665,60.1975,60.2113,4400.0
2014-08-15 12:10:00,87.12,87.17,87.06,87.17,700.0,60.1767,60.2113,60.1353,60.2113,700.0
2014-08-15 12:20:00,87.2,87.2,87.15,87.15,500.0,60.232,60.232,60.1975,60.1975,500.0
2014-08-15 12:30:00,87.15,87.16,87.1,87.13,4300.0,60.1975,60.2044,60.1629,60.1837,4300.0
2014-08-15 12:40:00,87.14,87.14,87.09,87.09,2600.0,60.1906,60.1906,60.156,60.156,2600.0
2014-08-15 12:50:00,87.14,87.14,87.05,87.1,4500.0,60.1906,60.1906,60.1284,60.1629,4500.0
2014-08-15 13:00:00,87.12,87.13,87.06,87.06,3400.0,60.1767,60.1837,60.1353,60.1353,3400.0
2014-08-15 13:10:00,87.09,87.12,87.06,87.09,1100.0,60.156,60.1767,60.1353,60.156,1100.0
2014-08-15 13:20:00,87.08,87.08,87.06,87.07,1900.0,60.1491,60.1491,60.1353,60.1422,1900.0
2014-08-15 13:30:00,87.09,87.1,87.04,87.07,3500.0,60.156,60.1629,60.1215,60.1422,3500.0
2014-08-15 13:40:00,87.06,87.1,87.05,87.05,1700.0,60.1353,60.1629,60.1284,60.1284,1700.0
2014-08-15 13:50:00,87.1,87.11,87.05,87.11,6100.0,60.1629,60.1698,60.1284,60.1698,6100.0
2014-08-15 14:00:00,87.1,87.11,87.07,87.1,800.0,60.1629,60.1698,60.1422,60.1629,800.0
2014-08-15 14:10:00,87.05,87.09,87.04,87.04,3000.0,60.1284,60.156,60.1215,60.1215,3000.0
2014-08-15 14:20:00,87.04,87.09,87.0,87.0,2900.0,60.1215,60.156,60.0939,60.0939,2900.0
2014-08-15 14:30:00,87.02,87.07,87.0,87.0,2800.0,60.1077,60.1422,60.0939,60.0939,2800.0
2014-08-15 14:40:00,87.0,87.02,86.98,87.01,3300.0,60.0939,60.1077,60.08,60.1008,3300.0
2014-08-15 14:50:00,86.99,87.0,86.97,86.97,2200.0,60.0869,60.0939,60.0731,60.0731,2200.0
2014-08-15 15:00:00,86.98,87.02,86.97,86.97,1200.0,60.08,60.1077,60.0731,60.0731,1200.0
2014-08-15 15:10:00,86.97,87.04,86.97,87.03,10900.0,60.0731,60.1215,60.0731,60.1146,10900.0
2014-08-15 15:20:00,86.99,87.03,86.99,87.03,600.0,60.0869,60.1146,60.0869,60.1146,600.0
2014-08-15 15:30:00,87.02,87.04,86.98,87.03,2100.0,60.1077,60.1215,60.08,60.1146,2100.0
2014-08-15 15:40:00,87.03,87.04,87.01,87.01,2400.0,60.1146,60.1215,60.1008,60.1008,2400.0
2014-08-15 15:50:00,87.01,87.05,86.98,86.98,7700.0,60.1008,60.1284,60.08,60.08,7700.0
2014-08-18 09:30:00,86.94,86.94,86.9,86.92,7200.0,60.0524,60.0524,60.0248,60.0386,7200.0
2014-08-18 09:40:00,86.92,86.95,86.92,86.94,2300.0,60.0386,60.0593,60.0386,60.0524,2300.0
2014-08-18 09:50:00,86.96,86.96,86.89,86.92,3100.0,60.0662,60.0662,60.0179,60.0386,3100.0
2014-08-18 10:00:00,86.88,86.92,86.88,86.89,1400.0,60.011,60.0386,60.011,60.0179,1400.0
2014-08-18 10:10:00,86.89,86.91,86.87,86.87,3700.0,60.0179,60.0317,60.0041,60.0041,3700.0
2014-08-18 10:20:00,86.88,86.92,86.88,86.88,800.0,60.011,60.0386,60.011,60.011,800.0
2014-08-18 10:30:00,86.91,86.91,86.87,86.87,1600.0,60.0317,60.0317,60.0041,60.0041,1600.0
2014-08-18 10:40:00,86.87,86.89,86.87,86.87,2100.0,60.0041,60.0179,60.0041,60.0041,2100.0
2014-08-18 10:50:00,86.87,86.88,86.83,86.84,7100.0,60.0041,60.011,59.9764,59.9833,7100.0
2014-08-18 11:00:00,86.85,86.87,86.84,86.86,7600.0,59.9902,60.0041,59.9833,59.9972,7600.0
2014-08-18 11:10:00,86.86,86.88,86.84,86.84,1300.0,59.9972,60.011,59.9833,59.9833,1300.0
2014-08-18 11:20:00,86.84,86.89,86.84,86.87,19700.0,59.9833,60.0179,59.9833,60.0041,19700.0
2014-08-18 11:30:00,86.85,86.89,86.83,86.83,2100.0,59.9902,60.0179,59.9764,59.9764,2100.0
2014-08-18 11:40:00,86.87,86.89,86.83,86.83,6400.0,60.0041,60.0179,59.9764,59.9764,6400.0
2014-08-18 11:50:00,86.89,86.91,86.84,86.84,22800.0,60.0179,60.0317,59.9833,59.9833,22800.0
2014-08-18 12:00:00,86.86,86.9,86.82,86.82,11300.0,59.9972,60.0248,59.9695,59.9695,11300.0
2014-08-18 12:10:00,86.82,86.86,86.82,86.86,900.0,59.9695,59.9972,59.9695,59.9972,900.0
2014-08-18 12:20:00,86.82,86.87,86.82,86.83,5200.0,59.9695,60.0041,59.9695,59.9764,5200.0
2014-08-18 12:30:00,86.86,86.86,86.79,86.82,103300.0,59.9972,59.9972,59.9488,59.9695,103300.0
2014-08-18 12:40:00,86.8,86.83,86.78,86.81,3000.0,59.9557,59.9764,59.9419,59.9626,3000.0
2014-08-18 12:50:00,86.81,86.84,86.79,86.83,3200.0,59.9626,59.9833,59.9488,59.9764,3200.0
2014-08-18 13:00:00,86.81,86.81,86.78,86.78,400.0,59.9626,59.9626,59.9419,59.9419,400.0
2014-08-18 13:10:00,86.84,86.84,86.79,86.83,2300.0,59.9833,59.9833,59.9488,59.9764,2300.0
2014-08-18 13:20:00,86.79,86.82,86.79,86.79,2300.0,59.9488,59.9695,59.9488,59.9488,2300.0
2014-08-18 13:30:00,86.81,86.82,86.79,86.79,2900.0,59.9626,59.9695,59.9488,59.9488,2900.0
2014-08-18 13:40:00,86.8,86.83,86.79,86.82,6100.0,59.9557,59.9764,59.9488,59.9695,6100.0
2014-08-18 13:50:00,86.77,86.77,86.77,86.77,400.0,59.935,59.935,59.935,59.935,400.0
2014-08-18 14:00:00,86.78,86.82,86.78,86.8,1200.0,59.9419,59.9695,59.9419,59.9557,1200.0
2014-08-18 14:10:00,86.78,86.82,86.78,86.79,800.0,59.9419,59.9695,59.9419,59.9488,800.0
2014-08-18 14:20:00,86.79,86.82,86.79,86.79,1400.0,59.9488,59.9695,59.9488,59.9488,1400.0
2014-08-18 14:30:00,86.79,86.82,86.78,86.8,19800.0,59.9488,59.9695,59.9419,59.9557,19800.0
2014-08-18 14:40:00,86.79,86.83,86.78,86.81,12400.0,59.9488,59.9764,59.9419,59.9626,12400.0
2014-08-18 14:50:00,86.81,86.83,86.78,86.78,2300.0,59.9626,59.9764,59.9419,59.9419,2300.0
2014-08-18 15:00:00,86.81,86.82,86.78,86.81,5600.0,59.9626,59.9695,59.9419,59.9626,5600.0
2014-08-18 15:10:00,86.78,86.81,86.78,86.8,3800.0,59.9419,59.9626,59.9419,59.9557,3800.0
2014-08-18 15:20:00,86.82,86.83,86.79,86.79,12600.0,59.9695,59.9764,59.9488,59.9488,12600.0
2014-08-18 15:30:00,86.8,86.82,86.78,86.79,4700.0,59.9557,59.9695,59.9419,59.9488,4700.0
2014-08-18 15:40:00,86.81,86.82,86.78,86.78,2100.0,59.9626,59.9695,59.9419,59.9419,2100.0
2014-08-18 15:50:00,86.81,86.82,86.77,86.78,8200.0,59.9626,59.9695,59.935,59.9419,8200.0
2014-08-19 09:30:00,86.94,86.95,86.92,86.92,6500.0,60.0524,60.0593,60.0386,60.0386,6500.0
2014-08-19 09:40:00,86.9,86.94,86.89,86.89,600.0,60.0248,60.0524,60.0179,60.0179,600.0
2014-08-19 09:50:00,86.87,86.87,86.87,86.87,100.0,60.0041,60.0041,60.0041,60.0041,100.0
2014-08-19 10:00:00,86.9,86.9,86.8,86.9,1500.0,60.0248,60.0248,59.9557,60.0248,1500.0
2014-08-19 10:10:00,86.83,86.89,86.8,86.81,74600.0,59.9764,60.0179,59.9557,59.9626,74600.0
2014-08-19 10:20:00,86.8,86.88,86.8,86.88,8200.0,59.9557,60.011,59.9557,60.011,8200.0
2014-08-19 10:30:00,86.86,86.86,86.83,86.86,4200.0,59.9972,59.9972,59.9764,59.9972,4200.0
2014-08-19 10:40:00,86.85,86.85,86.82,86.85,600.0,59.9902,59.9902,59.9695,59.9902,600.0
2014-08-19 10:50:00,86.82,86.86,86.76,86.77,2600.0,59.9695,59.9972,59.9281,59.935,2600.0
2014-08-19 11:00:00,86.8,86.86,86.76,86.79,2600.0,59.9557,59.9972,59.9281,59.9488,2600.0
2014-08-19 11:10:00,86.83,86.84,86.8,86.8,3600.0,59.9764,59.9833,59.9557,59.9557,3600.0
2014-08-19 11:20:00,86.8,86.83,86.72,86.72,5400.0,59.9557,59.9764,59.9004,59.9004,5400.0
2014-08-19 11:30:00,86.73,86.79,86.73,86.79,1300.0,59.9074,59.9488,59.9074,59.9488,1300.0
2014-08-19 11:40:00,86.79,86.79,86.78,86.78,3300.0,59.9488,59.9488,59.9419,59.9419,3300.0
2014-08-19 11:50:00,86.79,86.79,86.73,86.76,1900.0,59.9488,59.9488,59.9074,59.9281,1900.0
2014-08-19 12:00:00,86.78,86.79,86.73,86.77,1300.0,59.9419,59.9488,59.9074,59.935,1300.0
2014-08-19 12:10:00,86.77,86.79,86.77,86.79,300.0,59.935,59.9488,59.935,59.9488,300.0
2014-08-19 12:20:00,86.77,86.78,86.75,86.78,900.0,59.935,59.9419,59.9212,59.9419,900.0
2014-08-19 12:30:00,86.76,86.79,86.76,86.76,1600.0,59.9281,59.9488,59.9281,59.9281,1600.0
2014-08-19 12:40:00,86.77,86.79,86.76,86.79,1600.0,59.935,59.9488,59.9281,59.9488,1600.0
2014-08-19 12:50:00,86.76,86.8,86.76,86.77,900.0,59.9281,59.9557,59.9281,59.935,900.0
2014-08-19 13:00:00,86.78,86.79,86.75,86.75,2800.0,59.9419,59.9488,59.9212,59.9212,2800.0
2014-08-19 13:10:00,86.76,86.76,86.76,86.76,100.0,59.9281,59.9281,59.9281,59.9281,100.0
2014-08-19 13:20:00,86.77,86.8,86.76,86.8,3700.0,59.935,59.9557,59.9281,59.9557,3700.0
2014-08-19 13:30:00,86.77,86.8,86.76,86.77,1500.0,59.935,59.9557,59.9281,59.935,1500.0
2014-08-19 13:40:00,86.79,86.8,86.76,86.77,1900.0,59.9488,59.9557,59.9281,59.935,1900.0
2014-08-19 13:50:00,86.8,86.8,86.76,86.76,2700.0,59.9557,59.9557,59.9281,59.9281,2700.0
2014-08-19 14:00:00,86.76,86.78,86.76,86.77,4300.0,59.9281,59.9419,59.9281,59.935,4300.0
2014-08-19 14:10:00,86.76,86.8,86.76,86.76,1000.0,59.9281,59.9557,59.9281,59.9281,1000.0
2014-08-19 14:20:00,86.79,86.8,86.76,86.76,4300.0,59.9488,59.9557,59.9281,59.9281,4300.0
2014-08-19 14:30:00,86.76,86.76,86.74,86.75,3800.0,59.9281,59.9281,59.9143,59.9212,3800.0
2014-08-19 14:40:00,86.75,86.79,86.73,86.75,5500.0,59.9212,59.9488,59.9074,59.9212,5500.0
2014-08-19 14:50:00,86.73,86.78,86.73,86.75,5500.0,59.9074,59.9419,59.9074,59.9212,5500.0
2014-08-19 15:00:00,86.74,86.76,86.74,86.75,5300.0,59.9143,59.9281,59.9143,59.9212,5300.0
2014-08-19 15:10:00,86.74,86.77,86.73,86.73,12300.0,59.9143,59.935,59.9074,59.9074,12300.0
2014-08-19 15:20:00,86.73,86.76,86.72,86.75,3200.0,59.9074,59.9281,59.9004,59.9212,3200.0
2014-08-19 15:30:00,86.74,86.76,86.69,86.71,5200.0,59.9143,59.9281,59.8797,59.8935,5200.0
2014-08-19 15:40:00,86.77,86.77,86.69,86.72,17400.0,59.935,59.935,59.8797,59.9004,17400.0
2014-08-19 15:50:00,86.73,86.76,86.67,86.67,5700.0,59.9074,59.9281,59.8659,59.8659,5700.0
2014-08-20 09:30:00,86.62,86.72,86.61,86.64,3900.0,59.8314,59.9004,59.8245,59.8452,3900.0
2014-08-20 09:40:00,86.7,86.7,86.62,86.68,1200.0,59.8866,59.8866,59.8314,59.8728,1200.0
2014-08-20 09:50:00,86.69,86.69,86.62,86.67,700.0,59.8797,59.8797,59.8314,59.8659,700.0
2014-08-20 10:00:00,86.65,86.67,86.61,86.67,3500.0,59.8521,59.8659,59.8245,59.8659,3500.0
2014-08-20 10:10:00,86.67,86.67,86.66,86.66,700.0,59.8659,59.8659,59.859,59.859,700.0
2014-08-20 10:20:00,86.67,86.68,86.64,86.64,4400.0,59.8659,59.8728,59.8452,59.8452,4400.0
2014-08-20 10:30:00,86.64,86.66,86.64,86.66,500.0,59.8452,59.859,59.8452,59.859,500.0
2014-08-20 10:40:00,86.66,86.68,86.66,86.66,2700.0,59.859,59.8728,59.859,59.859,2700.0
2014-08-20 10:50:00,86.67,86.68,86.64,86.66,4000.0,59.8659,59.8728,59.8452,59.859,4000.0
2014-08-20 11:00:00,86.66,86.67,86.64,86.64,2300.0,59.859,59.8659,59.8452,59.8452,2300.0
2014-08-20 11:10:00,86.64,86.66,86.61,86.62,3300.0,59.8452,59.859,59.8245,59.8314,3300.0
2014-08-20 11:20:00,86.64,86.7,86.64,86.65,9900.0,59.8452,59.8866,59.8452,59.8521,9900.0
2014-08-20 11:30:00,86.64,86.66,86.63,86.63,4300.0,59.8452,59.859,59.8383,59.8383,4300.0
2014-08-20 11:40:00,86.61,86.69,86.6,86.67,5600.0,59.8245,59.8797,59.8176,59.8659,5600.0
2014-08-20 11:50:00,86.64,86.66,86.64,86.64,9600.0,59.8452,59.859,59.8452,59.8452,9600.0
2014-08-20 12:00:00,86.64,86.66,86.6,86.64,5100.0,59.8452,59.859,59.8176,59.8452,5100.0
2014-08-20 12:10:00,86.63,86.64,86.61,86.63,4100.0,59.8383,59.8452,59.8245,59.8383,4100.0
2014-08-20 12:20:00,86.6,86.67,86.6,86.6,16100.0,59.8176,59.8659,59.8176,59.8176,16100.0
2014-08-20 12:30:00,86.6,86.61,86.56,86.58,11100.0,59.8176,59.8245,59.7899,59.8037,11100.0
2014-08-20 12:40:00,86.58,86.63,86.57,86.59,26200.0,59.8037,59.8383,59.7968,59.8107,26200.0
2014-08-20 12:50:00,86.56,86.61,86.56,86.56,28500.0,59.7899,59.8245,59.7899,59.7899,28500.0
2014-08-20 13:00:00,86.59,86.6,86.59,86.6,800.0,59.8107,59.8176,59.8107,59.8176,800.0
2014-08-20 13:10:00,86.6,86.6,86.6,86.6,200.0,59.8176,59.8176,59.8176,59.8176,200.0
2014-08-20 13:20:00,86.59,86.62,86.59,86.62,5000.0,59.8107,59.8314,59.8107,59.8314,5000.0
2014-08-20 13:30:00,86.6,86.62,86.57,86.59,1500.0,59.8176,59.8314,59.7968,59.8107,1500.0
2014-08-20 13:40:00,86.6,86.62,86.58,86.58,700.0,59.8176,59.8314,59.8037,59.8037,700.0
2014-08-20 13:50:00,86.63,86.66,86.6,86.66,6300.0,59.8383,59.859,59.8176,59.859,6300.0
2014-08-20 14:00:00,86.66,86.66,86.45,86.5,28400.0,59.859,59.859,59.714,59.7485,28400.0
2014-08-20 14:10:00,86.5,86.5,86.43,86.47,23400.0,59.7485,59.7485,59.7001,59.7278,23400.0
2014-08-20 14:20:00,86.45,86.46,86.43,86.46,3200.0,59.714,59.7209,59.7001,59.7209,3200.0
2014-08-20 14:30:00,86.5,86.5,86.44,86.44,3700.0,59.7485,59.7485,59.707,59.707,3700.0
2014-08-20 14:40:00,86.44,86.51,86.44,86.47,11800.0,59.707,59.7554,59.707,59.7278,11800.0
2014-08-20 14:50:00,86.51,86.51,86.46,86.49,9300.0,59.7554,59.7554,59.7209,59.7416,9300.0
2014-08-20 15:00:00,86.48,86.5,86.46,86.5,5100.0,59.7347,59.7485,59.7209,59.7485,5100.0
2014-08-20 15:10:00,86.51,86.52,86.47,86.5,4000.0,59.7554,59.7623,59.7278,59.7485,4000.0
2014-08-20 15:20:00,86.51,86.52,86.49,86.51,6200.0,59.7554,59.7623,59.7416,59.7554,6200.0
2014-08-20 15:30:00,86.5,86.52,86.48,86.49,10900.0,59.7485,59.7623,59.7347,59.7416,10900.0
2014-08-20 15:40:00,86.49,86.51,86.45,86.46,2800.0,59.7416,59.7554,59.714,59.7209,2800.0
2014-08-20 15:50:00,86.5,86.51,86.48,86.48,2600.0,59.7485,59.7554,59.7347,59.7347,2600.0
2014-08-21 09:30:00,86.57,86.6,86.55,86.55,6200.0,59.7968,59.8176,59.783,59.783,6200.0
2014-08-21 09:40:00,86.58,86.6,86.55,86.58,16600.0,59.8037,59.8176,59.783,59.8037,16600.0
2014-08-21 09:50:00,86.6,86.6,86.59,86.59,24300.0,59.8176,59.8176,59.8107,59.8107,24300.0
2014-08-21 10:00:00,86.58,86.62,86.58,86.61,7200.0,59.8037,59.8314,59.8037,59.8245,7200.0
2014-08-21 10:10:00,86.58,86.62,86.55,86.62,82400.0,59.8037,59.8314,59.783,59.8314,82400.0
2014-08-21 10:20:00,86.57,86.58,86.55,86.56,2300.0,59.7968,59.8037,59.783,59.7899,2300.0
2014-08-21 10:30:00,86.58,86.58,86.53,86.53,2900.0,59.8037,59.8037,59.7692,59.7692,2900.0
2014-08-21 10:40:00,86.54,86.59,86.54,86.58,21200.0,59.7761,59.8107,59.7761,59.8037,21200.0
2014-08-21 10:50:00,86.58,86.6,86.57,86.58,5100.0,59.8037,59.8176,59.7968,59.8037,5100.0
2014-08-21 11:00:00,86.57,86.59,86.56,86.59,2500.0,59.7968,59.8107,59.7899,59.8107,2500.0
2014-08-21 11:10:00,86.59,86.6,86.58,86.58,1400.0,59.8107,59.8176,59.8037,59.8037,1400.0
2014-08-21 11:20:00,86.58,86.59,86.58,86.59,2300.0,59.8037,59.8107,59.8037,59.8107,2300.0
2014-08-21 11:30:00,86.59,86.59,86.58,86.58,500.0,59.8107,59.8107,59.8037,59.8037,500.0
2014-08-21 11:40:00,86.59,86.6,86.59,86.59,1200.0,59.8107,59.8176,59.8107,59.8107,1200.0
2014-08-21 11:50:00,86.6,86.6,86.6,86.6,600.0,59.8176,59.8176,59.8176,59.8176,600.0
2014-08-21 12:00:00,86.6,86.6,86.59,86.6,1500.0,59.8176,59.8176,59.8107,59.8176,1500.0
2014-08-21 12:10:00,86.6,86.6,86.59,86.59,1300.0,59.8176,59.8176,59.8107,59.8107,1300.0
2014-08-21 12:20:00,86.59,86.6,86.58,86.58,4800.0,59.8107,59.8176,59.8037,59.8037,4800.0
2014-08-21 12:30:00,86.6,86.6,86.58,86.59,6300.0,59.8176,59.8176,59.8037,59.8107,6300.0
2014-08-21 12:40:00,86.59,86.6,86.59,86.6,3000.0,59.8107,59.8176,59.8107,59.8176,3000.0
2014-08-21 12:50:00,86.58,86.6,86.58,86.59,2500.0,59.8037,59.8176,59.8037,59.8107,2500.0
2014-08-21 13:00:00,86.6,86.6,86.59,86.6,5700.0,59.8176,59.8176,59.8107,59.8176,5700.0
2014-08-21 13:10:00,86.59,86.6,86.59,86.6,15300.0,59.8107,59.8176,59.8107,59.8176,15300.0
2014-08-21 13:20:00,86.6,86.7,86.59,86.69,19000.0,59.8176,59.8866,59.8107,59.8797,19000.0
2014-08-21 13:30:00,86.69,86.71,86.66,86.7,4600.0,59.8797,59.8935,59.859,59.8866,4600.0
2014-08-21 13:40:00,86.64,86.66,86.64,86.66,500.0,59.8452,59.859,59.8452,59.859,500.0
2014-08-21 13:50:00,86.69,86.71,86.63,86.67,40200.0,59.8797,59.8935,59.8383,59.8659,40200.0
2014-08-21 14:00:00,86.68,86.68,86.63,86.66,8600.0,59.8728,59.8728,59.8383,59.859,8600.0
2014-08-21 14:10:00,86.66,86.69,86.64,86.64,13000.0,59.859,59.8797,59.8452,59.8452,13000.0
2014-08-21 14:20:00,86.67,86.7,86.65,86.66,19800.0,59.8659,59.8866,59.8521,59.859,19800.0
2014-08-21 14:30:00,86.7,86.7,86.67,86.67,600.0,59.8866,59.8866,59.8659,59.8659,600.0
2014-08-21 14:40:00,86.68,86.69,86.63,86.63,78600.0,59.8728,59.8797,59.8383,59.8383,78600.0
2014-08-21 14:50:00,86.65,86.67,86.64,86.64,1500.0,59.8521,59.8659,59.8452,59.8452,1500.0
2014-08-21 15:00:00,86.64,86.67,86.62,86.67,2300.0,59.8452,59.8659,59.8314,59.8659,2300.0
2014-08-21 15:10:00,86.64,86.67,86.63,86.63,6300.0,59.8452,59.8659,59.8383,59.8383,6300.0
2014-08-21 15:20:00,86.64,86.67,86.62,86.62,2000.0,59.8452,59.8659,59.8314,59.8314,2000.0
2014-08-21 15:30:00,86.63,86.67,86.62,86.63,2400.0,59.8383,59.8659,59.8314,59.8383,2400.0
2014-08-21 15:40:00,86.64,86.67,86.62,86.63,30000.0,59.8452,59.8659,59.8314,59.8383,30000.0
2014-08-21 15:50:00,86.63,86.65,86.62,86.62,3000.0,59.8383,59.8521,59.8314,59.8314,3000.0
2014-08-22 09:30:00,86.68,86.68,86.62,86.62,6100.0,59.8728,59.8728,59.8314,59.8314,6100.0
2014-08-22 09:40:00,86.66,86.69,86.66,86.67,2900.0,59.859,59.8797,59.859,59.8659,2900.0
2014-08-22 09:50:00,86.67,86.67,86.65,86.67,1500.0,59.8659,59.8659,59.8521,59.8659,1500.0
2014-08-22 10:00:00,86.67,86.8,86.6,86.63,5400.0,59.8659,59.9557,59.8176,59.8383,5400.0
2014-08-22 10:10:00,86.6,86.62,86.57,86.58,1900.0,59.8176,59.8314,59.7968,59.8037,1900.0
2014-08-22 10:20:00,86.58,86.66,86.54,86.59,4000.0,59.8037,59.859,59.7761,59.8107,4000.0
2014-08-22 10:30:00,86.55,86.61,86.46,86.49,18900.0,59.783,59.8245,59.7209,59.7416,18900.0
2014-08-22 10:40:00,86.45,86.55,86.42,86.44,6500.0,59.714,59.783,59.6932,59.707,6500.0
2014-08-22 10:50:00,86.44,86.52,86.44,86.5,2300.0,59.707,59.7623,59.707,59.7485,2300.0
2014-08-22 11:00:00,86.51,86.61,86.48,86.57,5400.0,59.7554,59.8245,59.7347,59.7968,5400.0
2014-08-22 11:10:00,86.54,86.54,86.48,86.49,2700.0,59.7761,59.7761,59.7347,59.7416,2700.0
2014-08-22 11:20:00,86.62,86.62,86.62,86.62,600.0,59.8314,59.8314,59.8314,59.8314,600.0
2014-08-22 11:30:00,86.52,86.54,86.51,86.51,2700.0,59.7623,59.7761,59.7554,59.7554,2700.0
2014-08-22 11:40:00,86.51,86.53,86.51,86.52,4000.0,59.7554,59.7692,59.7554,59.7623,4000.0
2014-08-22 11:50:00,86.64,86.64,86.59,86.59,1500.0,59.8452,59.8452,59.8107,59.8107,1500.0
2014-08-22 12:00:00,86.57,86.63,86.57,86.63,900.0,59.7968,59.8383,59.7968,59.8383,900.0
2014-08-22 12:10:00,86.64,86.64,86.64,86.64,100.0,59.8452,59.8452,59.8452,59.8452,100.0
2014-08-22 12:20:00,86.58,86.66,86.55,86.66,1400.0,59.8037,59.859,59.783,59.859,1400.0
2014-08-22 12:30:00,86.62,86.68,86.59,86.59,1900.0,59.8314,59.8728,59.8107,59.8107,1900.0
2014-08-22 12:40:00,86.67,86.68,86.62,86.67,1000.0,59.8659,59.8728,59.8314,59.8659,1000.0
2014-08-22 12:50:00,86.7,86.7,86.6,86.66,1600.0,59.8866,59.8866,59.8176,59.859,1600.0
2014-08-22 13:00:00,86.62,86.66,86.61,86.65,3100.0,59.8314,59.859,59.8245,59.8521,3100.0
2014-08-22 13:10:00,86.65,86.69,86.63,86.63,8300.0,59.8521,59.8797,59.8383,59.8383,8300.0
2014-08-22 13:20:00,86.66,86.72,86.64,86.64,1000.0,59.859,59.9004,59.8452,59.8452,1000.0
2014-08-22 13:30:00,86.7,86.7,86.68,86.7,1100.0,59.8866,59.8866,59.8728,59.8866,1100.0
2014-08-22 13:40:00,86.7,86.72,86.67,86.72,9400.0,59.8866,59.9004,59.8659,59.9004,9400.0
2014-08-22 13:50:00,86.72,86.72,86.67,86.68,3000.0,59.9004,59.9004,59.8659,59.8728,3000.0
2014-08-22 14:00:00,86.72,86.72,86.67,86.72,2200.0,59.9004,59.9004,59.8659,59.9004,2200.0
2014-08-22 14:10:00,86.67,86.71,86.67,86.68,1300.0,59.8659,59.8935,59.8659,59.8728,1300.0
2014-08-22 14:20:00,86.67,86.71,86.67,86.68,3300.0,59.8659,59.8935,59.8659,59.8728,3300.0
2014-08-22 14:30:00,86.68,86.7,86.68,86.68,4000.0,59.8728,59.8866,59.8728,59.8728,4000.0
2014-08-22 14:40:00,86.67,86.67,86.58,86.65,3200.0,59.8659,59.8659,59.8037,59.8521,3200.0
2014-08-22 14:50:00,86.61,86.61,86.61,86.61,100.0,59.8245,59.8245,59.8245,59.8245,100.0
2014-08-22 15:00:00,86.63,86.69,86.6,86.61,8300.0,59.8383,59.8797,59.8176,59.8245,8300.0
2014-08-22 15:10:00,86.66,86.66,86.65,86.65,3100.0,59.859,59.859,59.8521,59.8521,3100.0
2014-08-22 15:20:00,86.66,86.66,86.6,86.65,8100.0,59.859,59.859,59.8176,59.8521,8100.0
2014-08-22 15:30:00,86.66,86.66,86.6,86.66,2100.0,59.859,59.859,59.8176,59.859,2100.0
2014-08-22 15:40:00,86.66,86.66,86.64,86.66,1900.0,59.859,59.859,59.8452,59.859,1900.0
2014-08-22 15:50:00,86.63,86.68,86.63,86.66,5800.0,59.8383,59.8728,59.8383,59.859,5800.0
2014-08-25 09:30:00,86.71,86.71,86.69,86.71,6900.0,59.8935,59.8935,59.8797,59.8935,6900.0
2014-08-25 09:40:00,86.7,86.7,86.69,86.69,5300.0,59.8866,59.8866,59.8797,59.8797,5300.0
2014-08-25 09:50:00,86.69,86.72,86.68,86.69,4100.0,59.8797,59.9004,59.8728,59.8797,4100.0
2014-08-25 10:00:00,86.7,86.75,86.7,86.75,1300.0,59.8866,59.9212,59.8866,59.9212,1300.0
2014-08-25 10:10:00,86.74,86.74,86.72,86.72,7300.0,59.9143,59.9143,59.9004,59.9004,7300.0
2014-08-25 10:20:00,86.72,86.72,86.69,86.71,1800.0,59.9004,59.9004,59.8797,59.8935,1800.0
2014-08-25 10:30:00,86.72,86.72,86.7,86.71,1800.0,59.9004,59.9004,59.8866,59.8935,1800.0
2014-08-25 10:40:00,86.72,86.73,86.7,86.71,11000.0,59.9004,59.9074,59.8866,59.8935,11000.0
2014-08-25 10:50:00,86.7,86.72,86.68,86.68,4900.0,59.8866,59.9004,59.8728,59.8728,4900.0
2014-08-25 11:00:00,86.69,86.71,86.67,86.67,5400.0,59.8797,59.8935,59.8659,59.8659,5400.0
2014-08-25 11:10:00,86.68,86.71,86.68,86.68,20900.0,59.8728,59.8935,59.8728,59.8728,20900.0
2014-08-25 11:20:00,86.68,86.74,86.68,86.71,12800.0,59.8728,59.9143,59.8728,59.8935,12800.0
2014-08-25 11:30:00,86.72,86.74,86.7,86.74,6800.0,59.9004,59.9143,59.8866,59.9143,6800.0
2014-08-25 11:40:00,86.72,86.77,86.7,86.74,2800.0,59.9004,59.935,59.8866,59.9143,2800.0
2014-08-25 11:50:00,86.76,86.76,86.72,86.72,10000.0,59.9281,59.9281,59.9004,59.9004,10000.0
2014-08-25 12:00:00,86.72,86.76,86.71,86.75,19900.0,59.9004,59.9281,59.8935,59.9212,19900.0
2014-08-25 12:10:00,86.75,86.77,86.75,86.75,2600.0,59.9212,59.935,59.9212,59.9212,2600.0
2014-08-25 12:20:00,86.74,86.74,86.73,86.73,1600.0,59.9143,59.9143,59.9074,59.9074,1600.0
2014-08-25 12:30:00,86.72,86.73,86.72,86.72,4200.0,59.9004,59.9074,59.9004,59.9004,4200.0
2014-08-25 12:40:00,86.72,86.73,86.71,86.71,9900.0,59.9004,59.9074,59.8935,59.8935,9900.0
2014-08-25 12:50:00,86.7,86.71,86.68,86.68,2200.0,59.8866,59.8935,59.8728,59.8728,2200.0
2014-08-25 13:00:00,86.69,86.7,86.68,86.68,2600.0,59.8797,59.8866,59.8728,59.8728,2600.0
2014-08-25 13:10:00,86.68,86.69,86.68,86.69,7600.0,59.8728,59.8797,59.8728,59.8797,7600.0
2014-08-25 13:20:00,86.68,86.71,86.68,86.68,7000.0,59.8728,59.8935,59.8728,59.8728,7000.0
2014-08-25 13:30:00,86.7,86.71,86.68,86.7,1900.0,59.8866,59.8935,59.8728,59.8866,1900.0
2014-08-25 13:40:00,86.68,86.71,86.68,86.71,5300.0,59.8728,59.8935,59.8728,59.8935,5300.0
2014-08-25 13:50:00,86.69,86.7,86.68,86.7,5700.0,59.8797,59.8866,59.8728,59.8866,5700.0
2014-08-25 14:00:00,86.69,86.69,86.68,86.68,4600.0,59.8797,59.8797,59.8728,59.8728,4600.0
2014-08-25 14:10:00,86.68,86.68,86.67,86.67,4300.0,59.8728,59.8728,59.8659,59.8659,4300.0
2014-08-25 14:20:00,86.68,86.68,86.67,86.68,8600.0,59.8728,59.8728,59.8659,59.8728,8600.0
2014-08-25 14:30:00,86.68,86.68,86.67,86.67,4500.0,59.8728,59.8728,59.8659,59.8659,4500.0
2014-08-25 14:40:00,86.67,86.68,86.67,86.68,8000.0,59.8659,59.8728,59.8659,59.8728,8000.0
2014-08-25 14:50:00,86.68,86.68,86.67,86.67,2400.0,59.8728,59.8728,59.8659,59.8659,2400.0
2014-08-25 15:00:00,86.68,86.68,86.67,86.68,3000.0,59.8728,59.8728,59.8659,59.8728,3000.0
2014-08-25 15:10:00,86.68,86.68,86.67,86.68,2900.0,59.8728,59.8728,59.8659,59.8728,2900.0
2014-08-25 15:20:00,86.67,86.73,86.67,86.69,23600.0,59.8659,59.9074,59.8659,59.8797,23600.0
2014-08-25 15:30:00,86.7,86.73,86.66,86.69,62300.0,59.8866,59.9074,59.859,59.8797,62300.0
2014-08-25 15:40:00,86.69,86.71,86.66,86.69,9100.0,59.8797,59.8935,59.859,59.8797,9100.0
2014-08-25 15:50:00,86.69,86.71,86.67,86.68,5900.0,59.8797,59.8935,59.8659,59.8728,5900.0
2014-08-26 09:30:00,86.81,86.89,86.77,86.77,3500.0,59.9626,60.0179,59.935,59.935,3500.0
2014-08-26 09:40:00,86.88,86.89,86.79,86.89,900.0,60.011,60.0179,59.9488,60.0179,900.0
2014-08-26 09:50:00,86.86,86.87,86.82,86.82,6400.0,59.9972,60.0041,59.9695,59.9695,6400.0
2014-08-26 10:00:00,86.82,86.86,86.82,86.84,1700.0,59.9695,59.9972,59.9695,59.9833,1700.0
2014-08-26 10:10:00,86.83,86.83,86.79,86.8,4200.0,59.9764,59.9764,59.9488,59.9557,4200.0
2014-08-26 10:20:00,86.83,86.83,86.79,86.8,2500.0,59.9764,59.9764,59.9488,59.9557,2500.0
2014-08-26 10:30:00,86.79,86.83,86.74,86.82,11400.0,59.9488,59.9764,59.9143,59.9695,11400.0
2014-08-26 10:40:00,86.8,86.8,86.78,86.8,1100.0,59.9557,59.9557,59.9419,59.9557,1100.0
2014-08-26 10:50:00,86.78,86.81,86.74,86.79,2400.0,59.9419,59.9626,59.9143,59.9488,2400.0
2014-08-26 11:00:00,86.8,86.8,86.74,86.8,2100.0,59.9557,59.9557,59.9143,59.9557,2100.0
2014-08-26 11:10:00,86.77,86.79,86.73,86.76,5600.0,59.935,59.9488,59.9074,59.9281,5600.0
2014-08-26 11:20:00,86.78,86.79,86.72,86.72,8900.0,59.9419,59.9488,59.9004,59.9004,8900.0
2014-08-26 11:30:00,86.74,86.79,86.74,86.76,1600.0,59.9143,59.9488,59.9143,59.9281,1600.0
2014-08-26 11:40:00,86.76,86.76,86.76,86.76,0.0,59.9281,59.9281,59.9281,59.9281,0.0
2014-08-26 11:50:00,86.76,86.77,86.75,86.75,2200.0,59.9281,59.935,59.9212,59.9212,2200.0
2014-08-26 12:00:00,86.75,86.77,86.75,86.77,2400.0,59.9212,59.935,59.9212,59.935,2400.0
2014-08-26 12:10:00,86.75,86.79,86.75,86.79,1600.0,59.9212,59.9488,59.9212,59.9488,1600.0
2014-08-26 12:20:00,86.77,86.79,86.75,86.79,1300.0,59.935,59.9488,59.9212,59.9488,1300.0
2014-08-26 12:30:00,86.77,86.79,86.75,86.75,3200.0,59.935,59.9488,59.9212,59.9212,3200.0
2014-08-26 12:40:00,86.77,86.8,86.73,86.77,7300.0,59.935,59.9557,59.9074,59.935,7300.0
2014-08-26 12:50:00,86.79,86.81,86.77,86.8,2100.0,59.9488,59.9626,59.935,59.9557,2100.0
2014-08-26 13:00:00,86.83,86.83,86.78,86.81,1900.0,59.9764,59.9764,59.9419,59.9626,1900.0
2014-08-26 13:10:00,86.79,86.81,86.76,86.81,1100.0,59.9488,59.9626,59.9281,59.9626,1100.0
2014-08-26 13:20:00,86.79,86.79,86.76,86.76,5000.0,59.9488,59.9488,59.9281,59.9281,5000.0
2014-08-26 13:30:00,86.79,86.79,86.78,86.79,500.0,59.9488,59.9488,59.9419,59.9488,500.0
2014-08-26 13:40:00,86.78,86.81,86.78,86.8,3300.0,59.9419,59.9626,59.9419,59.9557,3300.0
2014-08-26 13:50:00,86.78,86.8,86.78,86.78,5900.0,59.9419,59.9557,59.9419,59.9419,5900.0
2014-08-26 14:00:00,86.78,86.78,86.76,86.77,6000.0,59.9419,59.9419,59.9281,59.935,6000.0
2014-08-26 14:10:00,86.77,86.78,86.77,86.78,1200.0,59.935,59.9419,59.935,59.9419,1200.0
2014-08-26 14:20:00,86.77,86.78,86.77,86.78,7000.0,59.935,59.9419,59.935,59.9419,7000.0
2014-08-26 14:30:00,86.78,86.8,86.77,86.79,1200.0,59.9419,59.9557,59.935,59.9488,1200.0
2014-08-26 14:40:00,86.8,86.8,86.79,86.8,400.0,59.9557,59.9557,59.9488,59.9557,400.0
2014-08-26 14:50:00,86.83,86.83,86.81,86.83,1700.0,59.9764,59.9764,59.9626,59.9764,1700.0
2014-08-26 15:00:00,86.8,86.83,86.8,86.81,2100.0,59.9557,59.9764,59.9557,59.9626,2100.0
2014-08-26 15:10:00,86.8,86.83,86.8,86.81,3000.0,59.9557,59.9764,59.9557,59.9626,3000.0
2014-08-26 15:20:00,86.8,86.82,86.79,86.79,2400.0,59.9557,59.9695,59.9488,59.9488,2400.0
2014-08-26 15:30:00,86.79,86.82,86.78,86.78,4200.0,59.9488,59.9695,59.9419,59.9419,4200.0
2014-08-26 15:40:00,86.79,86.81,86.79,86.8,3500.0,59.9488,59.9626,59.9488,59.9557,3500.0
2014-08-26 15:50:00,86.81,86.82,86.79,86.79,7300.0,59.9626,59.9695,59.9488,59.9488,7300.0
2014-08-27 09:30:00,86.97,86.97,86.91,86.92,9100.0,60.0731,60.0731,60.0317,60.0386,9100.0
2014-08-27 09:40:00,86.94,86.98,86.9,86.95,5700.0,60.0524,60.08,60.0248,60.0593,5700.0
2014-08-27 09:50:00,86.93,86.99,86.9,86.95,2200.0,60.0455,60.0869,60.0248,60.0593,2200.0
2014-08-27 10:00:00,86.98,86.98,86.94,86.94,300.0,60.08,60.08,60.0524,60.0524,300.0
2014-08-27 10:10:00,86.98,86.98,86.92,86.92,2800.0,60.08,60.08,60.0386,60.0386,2800.0
2014-08-27 10:20:00,86.92,86.92,86.88,86.9,37800.0,60.0386,60.0386,60.011,60.0248,37800.0
2014-08-27 10:30:00,86.9,86.91,86.88,86.89,10500.0,60.0248,60.0317,60.011,60.0179,10500.0
2014-08-27 10:40:00,86.89,86.92,86.89,86.91,8200.0,60.0179,60.0386,60.0179,60.0317,8200.0
2014-08-27 10:50:00,86.93,86.96,86.92,86.96,1600.0,60.0455,60.0662,60.0386,60.0662,1600.0
2014-08-27 11:00:00,86.95,86.95,86.93,86.93,700.0,60.0593,60.0593,60.0455,60.0455,700.0
2014-08-27 11:10:00,86.98,86.98,86.94,86.96,4000.0,60.08,60.08,60.0524,60.0662,4000.0
2014-08-27 11:20:00,86.96,86.97,86.96,86.96,500.0,60.0662,60.0731,60.0662,60.0662,500.0
2014-08-27 11:30:00,86.97,86.99,86.96,86.97,5000.0,60.0731,60.0869,60.0662,60.0731,5000.0
2014-08-27 11:40:00,86.96,86.98,86.96,86.98,1400.0,60.0662,60.08,60.0662,60.08,1400.0
2014-08-27 11:50:00,86.96,86.98,86.96,86.97,7300.0,60.0662,60.08,60.0662,60.0731,7300.0
2014-08-27 12:00:00,86.98,86.98,86.96,86.98,2600.0,60.08,60.08,60.0662,60.08,2600.0
2014-08-27 12:10:00,86.99,86.99,86.97,86.97,1600.0,60.0869,60.0869,60.0731,60.0731,1600.0
2014-08-27 12:20:00,86.98,86.99,86.98,86.98,300.0,60.08,60.0869,60.08,60.08,300.0
2014-08-27 12:30:00,86.99,87.0,86.98,86.99,15800.0,60.0869,60.0939,60.08,60.0869,15800.0
2014-08-27 12:40:00,87.01,87.01,86.99,87.01,3600.0,60.1008,60.1008,60.0869,60.1008,3600.0
2014-08-27 12:50:00,86.99,87.01,86.98,86.99,5200.0,60.0869,60.1008,60.08,60.0869,5200.0
2014-08-27 13:00:00,87.0,87.01,86.98,87.0,5100.0,60.0939,60.1008,60.08,60.0939,5100.0
2014-08-27 13:10:00,87.0,87.01,86.96,86.97,11900.0,60.0939,60.1008,60.0662,60.0731,11900.0
2014-08-27 13:20:00,86.97,86.98,86.96,86.96,19700.0,60.0731,60.08,60.0662,60.0662,19700.0
2014-08-27 13:30:00,86.97,86.97,86.95,86.97,2100.0,60.0731,60.0731,60.0593,60.0731,2100.0
2014-08-27 13:40:00,86.94,86.97,86.94,86.97,600.0,60.0524,60.0731,60.0524,60.0731,600.0
2014-08-27 13:50:00,86.94,86.97,86.94,86.97,4600.0,60.0524,60.0731,60.0524,60.0731,4600.0
2014-08-27 14:00:00,87.0,87.01,86.98,86.99,1700.0,60.0939,60.1008,60.08,60.0869,1700.0
2014-08-27 14:10:00,86.99,87.01,86.99,86.99,4300.0,60.0869,60.1008,60.0869,60.0869,4300.0
2014-08-27 14:20:00,86.99,87.01,86.99,86.99,800.0,60.0869,60.1008,60.0869,60.0869,800.0
2014-08-27 14:30:00,86.99,87.01,86.97,86.99,3900.0,60.0869,60.1008,60.0731,60.0869,3900.0
2014-08-27 14:40:00,87.0,87.01,86.98,87.01,28200.0,60.0939,60.1008,60.08,60.1008,28200.0
2014-08-27 14:50:00,87.0,87.01,86.99,87.0,1100.0,60.0939,60.1008,60.0869,60.0939,1100.0
2014-08-27 15:00:00,87.0,87.01,87.0,87.01,800.0,60.0939,60.1008,60.0939,60.1008,800.0
2014-08-27 15:10:00,87.01,87.01,86.99,86.99,1400.0,60.1008,60.1008,60.0869,60.0869,1400.0
2014-08-27 15:20:00,87.01,87.01,87.0,87.01,3200.0,60.1008,60.1008,60.0939,60.1008,3200.0
2014-08-27 15:30:00,87.0,87.01,86.99,86.99,5100.0,60.0939,60.1008,60.0869,60.0869,5100.0
2014-08-27 15:40:00,87.0,87.01,86.99,87.0,9200.0,60.0939,60.1008,60.0869,60.0939,9200.0
2014-08-27 15:50:00,87.0,87.01,86.99,87.0,9100.0,60.0939,60.1008,60.0869,60.0939,9100.0
2014-08-28 09:30:00,87.15,87.16,87.07,87.07,6400.0,60.1975,60.2044,60.1422,60.1422,6400.0
2014-08-28 09:40:00,87.09,87.19,87.09,87.13,1900.0,60.156,60.2251,60.156,60.1837,1900.0
2014-08-28 09:50:00,87.19,87.19,87.11,87.12,2800.0,60.2251,60.2251,60.1698,60.1767,2800.0
2014-08-28 10:00:00,87.14,87.16,87.07,87.11,3300.0,60.1906,60.2044,60.1422,60.1698,3300.0
2014-08-28 10:10:00,87.15,87.15,87.07,87.14,1700.0,60.1975,60.1975,60.1422,60.1906,1700.0
2014-08-28 10:20:00,87.08,87.09,87.06,87.08,1200.0,60.1491,60.156,60.1353,60.1491,1200.0
2014-08-28 10:30:00,87.06,87.11,87.05,87.09,2400.0,60.1353,60.1698,60.1284,60.156,2400.0
2014-08-28 10:40:00,87.08,87.1,87.05,87.05,2900.0,60.1491,60.1629,60.1284,60.1284,2900.0
2014-08-28 10:50:00,87.13,87.13,87.05,87.12,900.0,60.1837,60.1837,60.1284,60.1767,900.0
2014-08-28 11:00:00,87.12,87.13,87.07,87.12,2100.0,60.1767,60.1837,60.1422,60.1767,2100.0
2014-08-28 11:10:00,87.13,87.15,87.11,87.13,11600.0,60.1837,60.1975,60.1698,60.1837,11600.0
2014-08-28 11:20:00,87.13,87.13,87.1,87.1,22900.0,60.1837,60.1837,60.1629,60.1629,22900.0
2014-08-28 11:30:00,87.08,87.1,87.07,87.09,2900.0,60.1491,60.1629,60.1422,60.156,2900.0
2014-08-28 11:40:00,87.1,87.1,87.05,87.08,2100.0,60.1629,60.1629,60.1284,60.1491,2100.0
2014-08-28 11:50:00,87.06,87.09,87.04,87.04,3000.0,60.1353,60.156,60.1215,60.1215,3000.0
2014-08-28 12:00:00,87.08,87.09,87.08,87.09,1700.0,60.1491,60.156,60.1491,60.156,1700.0
2014-08-28 12:10:00,87.06,87.13,87.05,87.1,1900.0,60.1353,60.1837,60.1284,60.1629,1900.0
2014-08-28 12:20:00,87.13,87.13,87.05,87.11,1300.0,60.1837,60.1837,60.1284,60.1698,1300.0
2014-08-28 12:30:00,87.1,87.11,87.05,87.05,1800.0,60.1629,60.1698,60.1284,60.1284,1800.0
2014-08-28 12:40:00,87.11,87.13,87.09,87.12,2300.0,60.1698,60.1837,60.156,60.1767,2300.0
2014-08-28 12:50:00,87.09,87.13,87.05,87.05,3400.0,60.156,60.1837,60.1284,60.1284,3400.0
2014-08-28 13:00:00,87.06,87.06,87.06,87.06,300.0,60.1353,60.1353,60.1353,60.1353,300.0
2014-08-28 13:10:00,87.06,87.09,87.03,87.08,1500.0,60.1353,60.156,60.1146,60.1491,1500.0
2014-08-28 13:20:00,87.11,87.11,87.09,87.11,1600.0,60.1698,60.1698,60.156,60.1698,1600.0
2014-08-28 13:30:00,87.1,87.1,87.1,87.1,1100.0,60.1629,60.1629,60.1629,60.1629,1100.0
2014-08-28 13:40:00,87.08,87.08,87.08,87.08,300.0,60.1491,60.1491,60.1491,60.1491,300.0
2014-08-28 13:50:00,87.03,87.08,87.03,87.07,1800.0,60.1146,60.1491,60.1146,60.1422,1800.0
2014-08-28 14:00:00,87.08,87.12,87.04,87.05,3700.0,60.1491,60.1767,60.1215,60.1284,3700.0
2014-08-28 14:10:00,87.05,87.11,87.05,87.11,1200.0,60.1284,60.1698,60.1284,60.1698,1200.0
2014-08-28 14:20:00,87.09,87.12,87.09,87.12,300.0,60.156,60.1767,60.156,60.1767,300.0
2014-08-28 14:30:00,87.08,87.11,87.08,87.08,4600.0,60.1491,60.1698,60.1491,60.1491,4600.0
2014-08-28 14:40:00,87.08,87.12,87.08,87.12,1900.0,60.1491,60.1767,60.1491,60.1767,1900.0
2014-08-28 14:50:00,87.08,87.15,87.08,87.14,1400.0,60.1491,60.1975,60.1491,60.1906,1400.0
2014-08-28 15:00:00,87.1,87.14,87.1,87.14,6300.0,60.1629,60.1906,60.1629,60.1906,6300.0
2014-08-28 15:10:00,87.12,87.13,87.1,87.11,1400.0,60.1767,60.1837,60.1629,60.1698,1400.0
2014-08-28 15:20:00,87.13,87.13,87.12,87.13,400.0,60.1837,60.1837,60.1767,60.1837,400.0
2014-08-28 15:30:00,87.12,87.13,87.1,87.1,13600.0,60.1767,60.1837,60.1629,60.1629,13600.0
2014-08-28 15:40:00,87.11,87.11,87.07,87.09,26900.0,60.1698,60.1698,60.1422,60.156,26900.0
2014-08-28 15:50:00,87.1,87.15,87.1,87.15,6400.0,60.1629,60.1975,60.1629,60.1975,6400.0
2014-08-29 09:30:00,87.1,87.12,87.08,87.12,5800.0,60.1629,60.1767,60.1491,60.1767,5800.0
2014-08-29 09:40:00,87.05,87.09,87.05,87.09,600.0,60.1284,60.156,60.1284,60.156,600.0
2014-08-29 09:50:00,87.08,87.13,87.01,87.13,6100.0,60.1491,60.1837,60.1008,60.1837,6100.0
2014-08-29 10:00:00,87.09,87.13,87.09,87.13,2100.0,60.156,60.1837,60.156,60.1837,2100.0
2014-08-29 10:10:00,87.12,87.12,87.1,87.1,800.0,60.1767,60.1767,60.1629,60.1629,800.0
2014-08-29 10:20:00,87.12,87.15,87.11,87.14,800.0,60.1767,60.1975,60.1698,60.1906,800.0
2014-08-29 10:30:00,87.14,87.14,87.1,87.14,7100.0,60.1906,60.1906,60.1629,60.1906,7100.0
2014-08-29 10:40:00,87.13,87.15,87.1,87.1,2700.0,60.1837,60.1975,60.1629,60.1629,2700.0
2014-08-29 10:50:00,87.1,87.15,87.1,87.14,4000.0,60.1629,60.1975,60.1629,60.1906,4000.0
2014-08-29 11:00:00,87.14,87.14,87.1,87.11,1000.0,60.1906,60.1906,60.1629,60.1698,1000.0
2014-08-29 11:10:00,87.13,87.13,87.12,87.12,600.0,60.1837,60.1837,60.1767,60.1767,600.0
2014-08-29 11:20:00,87.13,87.17,87.13,87.14,13400.0,60.1837,60.2113,60.1837,60.1906,13400.0
2014-08-29 11:30:00,87.13,87.13,87.1,87.13,3700.0,60.1837,60.1837,60.1629,60.1837,3700.0
2014-08-29 11:40:00,87.13,87.13,87.12,87.13,700.0,60.1837,60.1837,60.1767,60.1837,700.0
2014-08-29 11:50:00,87.13,87.13,87.1,87.11,3100.0,60.1837,60.1837,60.1629,60.1698,3100.0
2014-08-29 12:00:00,87.12,87.13,87.11,87.13,3900.0,60.1767,60.1837,60.1698,60.1837,3900.0
2014-08-29 12:10:00,87.13,87.13,87.12,87.12,400.0,60.1837,60.1837,60.1767,60.1767,400.0
2014-08-29 12:20:00,87.13,87.13,87.1,87.12,3000.0,60.1837,60.1837,60.1629,60.1767,3000.0
2014-08-29 12:30:00,87.11,87.13,87.11,87.13,1200.0,60.1698,60.1837,60.1698,60.1837,1200.0
2014-08-29 12:40:00,87.14,87.15,87.11,87.15,2500.0,60.1906,60.1975,60.1698,60.1975,2500.0
2014-08-29 12:50:00,87.13,87.13,87.11,87.13,500.0,60.1837,60.1837,60.1698,60.1837,500.0
2014-08-29 13:00:00,87.15,87.15,87.15,87.15,800.0,60.1975,60.1975,60.1975,60.1975,800.0
2014-08-29 13:10:00,87.15,87.16,87.15,87.15,4400.0,60.1975,60.2044,60.1975,60.1975,4400.0
2014-08-29 13:20:00,87.15,87.17,87.15,87.17,900.0,60.1975,60.2113,60.1975,60.2113,900.0
2014-08-29 13:30:00,87.15,87.17,87.15,87.16,2700.0,60.1975,60.2113,60.1975,60.2044,2700.0
2014-08-29 13:40:00,87.16,87.19,87.15,87.16,3800.0,60.2044,60.2251,60.1975,60.2044,3800.0
2014-08-29 13:50:00,87.16,87.18,87.16,87.16,3300.0,60.2044,60.2182,60.2044,60.2044,3300.0
2014-08-29 14:00:00,87.17,87.18,87.17,87.17,2000.0,60.2113,60.2182,60.2113,60.2113,2000.0
2014-08-29 14:10:00,87.16,87.17,87.16,87.16,2400.0,60.2044,60.2113,60.2044,60.2044,2400.0
2014-08-29 14:20:00,87.16,87.19,87.1,87.17,10700.0,60.2044,60.2251,60.1629,60.2113,10700.0
2014-08-29 14:30:00,87.17,87.19,87.15,87.15,6100.0,60.2113,60.2251,60.1975,60.1975,6100.0
2014-08-29 14:40:00,87.15,87.18,87.15,87.18,1400.0,60.1975,60.2182,60.1975,60.2182,1400.0
2014-08-29 14:50:00,87.18,87.19,87.13,87.14,3400.0,60.2182,60.2251,60.1837,60.1906,3400.0
2014-08-29 15:00:00,87.1,87.14,87.03,87.13,34300.0,60.1629,60.1906,60.1146,60.1837,34300.0
2014-08-29 15:10:00,87.12,87.15,87.12,87.15,6800.0,60.1767,60.1975,60.1767,60.1975,6800.0
2014-08-29 15:20:00,87.15,87.15,87.11,87.14,16000.0,60.1975,60.1975,60.1698,60.1906,16000.0
2014-08-29 15:30:00,87.12,87.15,87.06,87.14,4200.0,60.1767,60.1975,60.1353,60.1906,4200.0
2014-08-29 15:40:00,87.13,87.15,87.07,87.14,4000.0,60.1837,60.1975,60.1422,60.1906,4000.0
2014-08-29 15:50:00,87.14,87.15,87.14,87.15,2300.0,60.1906,60.1975,60.1906,60.1975,2300.0
2014-09-02 09:30:00,86.8,86.8,86.57,86.63,28200.0,60.113,60.113,59.9537,59.9953,28200.0
2014-09-02 09:40:00,86.61,86.63,86.61,86.63,4200.0,59.9814,59.9953,59.9814,59.9953,4200.0
2014-09-02 09:50:00,86.61,86.64,86.61,86.64,1100.0,59.9814,60.0022,59.9814,60.0022,1100.0
2014-09-02 10:00:00,86.62,86.62,86.55,86.59,12000.0,59.9884,59.9884,59.9399,59.9676,12000.0
2014-09-02 10:10:00,86.55,86.57,86.53,86.56,6000.0,59.9399,59.9537,59.926,59.9468,6000.0
2014-09-02 10:20:00,86.57,86.57,86.55,86.55,1900.0,59.9537,59.9537,59.9399,59.9399,1900.0
2014-09-02 10:30:00,86.58,86.58,86.53,86.53,200.0,59.9607,59.9607,59.926,59.926,200.0
2014-09-02 10:40:00,86.58,86.59,86.53,86.56,3700.0,59.9607,59.9676,59.926,59.9468,3700.0
2014-09-02 10:50:00,86.56,86.58,86.55,86.58,16900.0,59.9468,59.9607,59.9399,59.9607,16900.0
2014-09-02 11:00:00,86.56,86.62,86.55,86.62,2200.0,59.9468,59.9884,59.9399,59.9884,2200.0
2014-09-02 11:10:00,86.55,86.61,86.55,86.61,2000.0,59.9399,59.9814,59.9399,59.9814,2000.0
2014-09-02 11:20:00,86.59,86.6,86.59,86.59,1600.0,59.9676,59.9745,59.9676,59.9676,1600.0
2014-09-02 11:30:00,86.6,86.6,86.55,86.56,5100.0,59.9745,59.9745,59.9399,59.9468,5100.0
2014-09-02 11:40:00,86.56,86.57,86.55,86.55,4200.0,59.9468,59.9537,59.9399,59.9399,4200.0
2014-09-02 11:50:00,86.56,86.57,86.56,86.57,1200.0,59.9468,59.9537,59.9468,59.9537,1200.0
2014-09-02 12:00:00,86.57,86.57,86.55,86.55,1400.0,59.9537,59.9537,59.9399,59.9399,1400.0
2014-09-02 12:10:00,86.57,86.57,86.55,86.55,600.0,59.9537,59.9537,59.9399,59.9399,600.0
2014-09-02 12:20:00,86.55,86.56,86.48,86.48,17400.0,59.9399,59.9468,59.8914,59.8914,17400.0
2014-09-02 12:30:00,86.52,86.53,86.52,86.53,900.0,59.9191,59.926,59.9191,59.926,900.0
2014-09-02 12:40:00,86.52,86.56,86.52,86.55,4300.0,59.9191,59.9468,59.9191,59.9399,4300.0
2014-09-02 12:50:00,86.54,86.55,86.54,86.55,4400.0,59.933,59.9399,59.933,59.9399,4400.0
2014-09-02 13:00:00,86.55,86.55,86.54,86.55,2600.0,59.9399,59.9399,59.933,59.9399,2600.0
2014-09-02 13:10:00,86.56,86.56,86.56,86.56,300.0,59.9468,59.9468,59.9468,59.9468,300.0
2014-09-02 13:20:00,86.58,86.59,86.56,86.59,900.0,59.9607,59.9676,59.9468,59.9676,900.0
2014-09-02 13:30:00,86.57,86.59,86.53,86.59,2500.0,59.9537,59.9676,59.926,59.9676,2500.0
2014-09-02 13:40:00,86.59,86.59,86.52,86.52,800.0,59.9676,59.9676,59.9191,59.9191,800.0
2014-09-02 13:50:00,86.57,86.59,86.53,86.53,2600.0,59.9537,59.9676,59.926,59.926,2600.0
2014-09-02 14:00:00,86.54,86.54,86.51,86.52,2700.0,59.933,59.933,59.9122,59.9191,2700.0
2014-09-02 14:10:00,86.55,86.55,86.52,86.54,1300.0,59.9399,59.9399,59.9191,59.933,1300.0
2014-09-02 14:20:00,86.52,86.55,86.52,86.54,4700.0,59.9191,59.9399,59.9191,59.933,4700.0
2014-09-02 14:30:00,86.54,86.55,86.54,86.54,1300.0,59.933,59.9399,59.933,59.933,1300.0
2014-09-02 14:40:00,86.55,86.55,86.5,86.51,3300.0,59.9399,59.9399,59.9053,59.9122,3300.0
2014-09-02 14:50:00,86.53,86.54,86.5,86.52,3500.0,59.926,59.933,59.9053,59.9191,3500.0
2014-09-02 15:00:00,86.53,86.53,86.51,86.53,2400.0,59.926,59.926,59.9122,59.926,2400.0
2014-09-02 15:10:00,86.52,86.52,86.51,86.51,900.0,59.9191,59.9191,59.9122,59.9122,900.0
2014-09-02 15:20:00,86.53,86.54,86.51,86.52,2800.0,59.926,59.933,59.9122,59.9191,2800.0
2014-09-02 15:30:00,86.52,86.52,86.5,86.52,3700.0,59.9191,59.9191,59.9053,59.9191,3700.0
2014-09-02 15:40:00,86.51,86.52,86.5,86.52,4500.0,59.9122,59.9191,59.9053,59.9191,4500.0
2014-09-02 15:50:00,86.52,86.53,86.48,86.51,6100.0,59.9191,59.926,59.8914,59.9122,6100.0
2014-09-03 09:30:00,86.41,86.42,86.4,86.42,9100.0,59.8429,59.8499,59.836,59.8499,9100.0
2014-09-03 09:40:00,86.39,86.43,86.39,86.43,2300.0,59.8291,59.8568,59.8291,59.8568,2300.0
2014-09-03 09:50:00,86.4,86.45,86.4,86.42,9600.0,59.836,59.8706,59.836,59.8499,9600.0
2014-09-03 10:00:00,86.43,86.45,86.42,86.44,3800.0,59.8568,59.8706,59.8499,59.8637,3800.0
2014-09-03 10:10:00,86.46,86.47,86.45,86.45,13900.0,59.8776,59.8845,59.8706,59.8706,13900.0
2014-09-03 10:20:00,86.45,86.45,86.44,86.44,500.0,59.8706,59.8706,59.8637,59.8637,500.0
2014-09-03 10:30:00,86.45,86.46,86.44,86.44,700.0,59.8706,59.8776,59.8637,59.8637,700.0
2014-09-03 10:40:00,86.45,86.45,86.43,86.43,14900.0,59.8706,59.8706,59.8568,59.8568,14900.0
2014-09-03 10:50:00,86.43,86.47,86.43,86.47,2700.0,59.8568,59.8845,59.8568,59.8845,2700.0
2014-09-03 11:00:00,86.47,86.47,86.46,86.47,4800.0,59.8845,59.8845,59.8776,59.8845,4800.0
2014-09-03 11:10:00,86.48,86.48,86.46,86.47,1400.0,59.8914,59.8914,59.8776,59.8845,1400.0
2014-09-03 11:20:00,86.47,86.47,86.46,86.47,1800.0,59.8845,59.8845,59.8776,59.8845,1800.0
2014-09-03 11:30:00,86.47,86.48,86.46,86.46,3000.0,59.8845,59.8914,59.8776,59.8776,3000.0
2014-09-03 11:40:00,86.49,86.5,86.49,86.5,1800.0,59.8983,59.9053,59.8983,59.9053,1800.0
2014-09-03 11:50:00,86.48,86.5,86.48,86.49,1300.0,59.8914,59.9053,59.8914,59.8983,1300.0
2014-09-03 12:00:00,86.5,86.5,86.47,86.5,2100.0,59.9053,59.9053,59.8845,59.9053,2100.0
2014-09-03 12:10:00,86.49,86.5,86.49,86.5,1100.0,59.8983,59.9053,59.8983,59.9053,1100.0
2014-09-03 12:20:00,86.46,86.48,86.46,86.48,800.0,59.8776,59.8914,59.8776,59.8914,800.0
2014-09-03 12:30:00,86.49,86.49,86.47,86.47,300.0,59.8983,59.8983,59.8845,59.8845,300.0
2014-09-03 12:40:00,86.49,86.52,86.49,86.52,500.0,59.8983,59.9191,59.8983,59.9191,500.0
2014-09-03 12:50:00,86.51,86.56,86.49,86.56,1100.0,59.9122,59.9468,59.8983,59.9468,1100.0
2014-09-03 13:00:00,86.54,86.56,86.53,86.54,3800.0,59.933,59.9468,59.926,59.933,3800.0
2014-09-03 13:10:00,86.56,86.58,86.55,86.58,12800.0,59.9468,59.9607,59.9399,59.9607,12800.0
2014-09-03 13:20:00,86.55,86.55,86.47,86.54,7300.0,59.9399,59.9399,59.8845,59.933,7300.0
2014-09-03 13:30:00,86.53,86.58,86.53,86.58,4300.0,59.926,59.9607,59.926,59.9607,4300.0
2014-09-03 13:40:00,86.55,86.58,86.55,86.58,1500.0,59.9399,59.9607,59.9399,59.9607,1500.0
2014-09-03 13:50:00,86.56,86.57,86.52,86.53,1000.0,59.9468,59.9537,59.9191,59.926,1000.0
2014-09-03 14:00:00,86.57,86.58,86.54,86.58,12400.0,59.9537,59.9607,59.933,59.9607,12400.0
2014-09-03 14:10:00,86.58,86.59,86.53,86.59,4500.0,59.9607,59.9676,59.926,59.9676,4500.0
2014-09-03 14:20:00,86.54,86.56,86.54,86.54,800.0,59.933,59.9468,59.933,59.933,800.0
2014-09-03 14:30:00,86.54,86.56,86.48,86.55,2600.0,59.933,59.9468,59.8914,59.9399,2600.0
2014-09-03 14:40:00,86.53,86.56,86.5,86.56,1200.0,59.926,59.9468,59.9053,59.9468,1200.0
2014-09-03 14:50:00,86.57,86.58,86.53,86.53,2200.0,59.9537,59.9607,59.926,59.926,2200.0
2014-09-03 15:00:00,86.53,86.61,86.53,86.56,1700.0,59.926,59.9814,59.926,59.9468,1700.0
2014-09-03 15:10:00,86.59,86.61,86.57,86.6,4100.0,59.9676,59.9814,59.9537,59.9745,4100.0
2014-09-03 15:20:00,86.6,86.6,86.6,86.6,100.0,59.9745,59.9745,59.9745,59.9745,100.0
2014-09-03 15:30:00,86.61,86.61,86.59,86.61,4500.0,59.9814,59.9814,59.9676,59.9814,4500.0
2014-09-03 15:40:00,86.61,86.63,86.59,86.62,16700.0,59.9814,59.9953,59.9676,59.9884,16700.0
2014-09-03 15:50:00,86.62,86.64,86.6,86.63,2500.0,59.9884,60.0022,59.9745,59.9953,2500.0
2014-09-04 09:30:00,86.49,86.57,86.47,86.57,5500.0,59.8983,59.9537,59.8845,59.9537,5500.0
2014-09-04 09:40:00,86.51,86.51,86.45,86.51,4800.0,59.9122,59.9122,59.8706,59.9122,4800.0
2014-09-04 09:50:00,86.47,86.53,86.47,86.5,3100.0,59.8845,59.926,59.8845,59.9053,3100.0
2014-09-04 10:00:00,86.5,86.54,86.46,86.53,45200.0,59.9053,59.933,59.8776,59.926,45200.0
2014-09-04 10:10:00,86.54,86.54,86.45,86.46,9000.0,59.933,59.933,59.8706,59.8776,9000.0
2014-09-04 10:20:00,86.49,86.51,86.46,86.48,2100.0,59.8983,59.9122,59.8776,59.8914,2100.0
2014-09-04 10:30:00,86.5,86.5,86.48,86.5,3800.0,59.9053,59.9053,59.8914,59.9053,3800.0
2014-09-04 10:40:00,86.49,86.49,86.44,86.46,4400.0,59.8983,59.8983,59.8637,59.8776,4400.0
2014-09-04 10:50:00,86.46,86.46,86.4,86.41,6700.0,59.8776,59.8776,59.836,59.8429,6700.0
2014-09-04 11:00:00,86.4,86.45,86.36,86.42,16500.0,59.836,59.8706,59.8083,59.8499,16500.0
2014-09-04 11:10:00,86.42,86.42,86.4,86.42,5300.0,59.8499,59.8499,59.836,59.8499,5300.0
2014-09-04 11:20:00,86.42,86.44,86.42,86.44,3600.0,59.8499,59.8637,59.8499,59.8637,3600.0
2014-09-04 11:30:00,86.44,86.46,86.44,86.46,2200.0,59.8637,59.8776,59.8637,59.8776,2200.0
2014-09-04 11:40:00,86.43,86.46,86.43,86.46,2700.0,59.8568,59.8776,59.8568,59.8776,2700.0
2014-09-04 11:50:00,86.46,86.46,86.43,86.44,2100.0,59.8776,59.8776,59.8568,59.8637,2100.0
2014-09-04 12:00:00,86.44,86.46,86.43,86.46,8300.0,59.8637,59.8776,59.8568,59.8776,8300.0
2014-09-04 12:10:00,86.46,86.46,86.43,86.44,5400.0,59.8776,59.8776,59.8568,59.8637,5400.0
2014-09-04 12:20:00,86.44,86.46,86.41,86.44,7100.0,59.8637,59.8776,59.8429,59.8637,7100.0
2014-09-04 12:30:00,86.45,86.45,86.44,86.44,3400.0,59.8706,59.8706,59.8637,59.8637,3400.0
2014-09-04 12:40:00,86.43,86.44,86.4,86.4,6600.0,59.8568,59.8637,59.836,59.836,6600.0
2014-09-04 12:50:00,86.4,86.42,86.4,86.42,4400.0,59.836,59.8499,59.836,59.8499,4400.0
2014-09-04 13:00:00,86.41,86.41,86.41,86.41,800.0,59.8429,59.8429,59.8429,59.8429,800.0
2014-09-04 13:10:00,86.4,86.44,86.4,86.44,3500.0,59.836,59.8637,59.836,59.8637,3500.0
2014-09-04 13:20:00,86.42,86.46,86.42,86.44,1500.0,59.8499,59.8776,59.8499,59.8637,1500.0
2014-09-04 13:30:00,86.44,86.44,86.42,86.43,4200.0,59.8637,59.8637,59.8499,59.8568,4200.0
2014-09-04 13:40:00,86.43,86.43,86.42,86.42,1100.0,59.8568,59.8568,59.8499,59.8499,1100.0
2014-09-04 13:50:00,86.42,86.43,86.4,86.4,16400.0,59.8499,59.8568,59.836,59.836,16400.0
2014-09-04 14:00:00,86.4,86.43,86.4,86.41,2000.0,59.836,59.8568,59.836,59.8429,2000.0
2014-09-04 14:10:00,86.42,86.43,86.41,86.41,2500.0,59.8499,59.8568,59.8429,59.8429,2500.0
2014-09-04 14:20:00,86.42,86.44,86.42,86.43,900.0,59.8499,59.8637,59.8499,59.8568,900.0
2014-09-04 14:30:00,86.44,86.44,86.42,86.42,500.0,59.8637,59.8637,59.8499,59.8499,500.0
2014-09-04 14:40:00,86.44,86.44,86.42,86.42,3000.0,59.8637,59.8637,59.8499,59.8499,3000.0
2014-09-04 14:50:00,86.41,86.43,86.41,86.43,3000.0,59.8429,59.8568,59.8429,59.8568,3000.0
2014-09-04 15:00:00,86.41,86.41,86.4,86.4,700.0,59.8429,59.8429,59.836,59.836,700.0
2014-09-04 15:10:00,86.4,86.41,86.4,86.4,1200.0,59.836,59.8429,59.836,59.836,1200.0
2014-09-04 15:20:00,86.41,86.41,86.4,86.41,2200.0,59.8429,59.8429,59.836,59.8429,2200.0
2014-09-04 15:30:00,86.41,86.41,86.4,86.4,3100.0,59.8429,59.8429,59.836,59.836,3100.0
2014-09-04 15:40:00,86.4,86.43,86.39,86.4,8000.0,59.836,59.8568,59.8291,59.836,8000.0
2014-09-04 15:50:00,86.39,86.43,86.38,86.42,6800.0,59.8291,59.8568,59.8222,59.8499,6800.0
2014-09-05 09:30:00,86.67,86.67,86.59,86.61,10500.0,60.023,60.023,59.9676,59.9814,10500.0
2014-09-05 09:40:00,86.59,86.6,86.54,86.56,15600.0,59.9676,59.9745,59.933,59.9468,15600.0
2014-09-05 09:50:00,86.59,86.59,86.53,86.54,5500.0,59.9676,59.9676,59.926,59.933,5500.0
2014-09-05 10:00:00,86.53,86.55,86.52,86.55,8400.0,59.926,59.9399,59.9191,59.9399,8400.0
2014-09-05 10:10:00,86.52,86.52,86.49,86.49,4800.0,59.9191,59.9191,59.8983,59.8983,4800.0
2014-09-05 10:20:00,86.49,86.5,86.48,86.49,9200.0,59.8983,59.9053,59.8914,59.8983,9200.0
2014-09-05 10:30:00,86.5,86.5,86.5,86.5,500.0,59.9053,59.9053,59.9053,59.9053,500.0
2014-09-05 10:40:00,86.51,86.54,86.5,86.53,4100.0,59.9122,59.933,59.9053,59.926,4100.0
2014-09-05 10:50:00,86.52,86.53,86.52,86.53,2200.0,59.9191,59.926,59.9191,59.926,2200.0
2014-09-05 11:00:00,86.52,86.55,86.52,86.54,1000.0,59.9191,59.9399,59.9191,59.933,1000.0
2014-09-05 11:10:00,86.56,86.56,86.53,86.55,500.0,59.9468,59.9468,59.926,59.9399,500.0
2014-09-05 11:20:00,86.56,86.57,86.56,86.57,900.0,59.9468,59.9537,59.9468,59.9537,900.0
2014-09-05 11:30:00,86.59,86.59,86.54,86.56,22500.0,59.9676,59.9676,59.933,59.9468,22500.0
2014-09-05 11:40:00,86.57,86.6,86.56,86.57,24000.0,59.9537,59.9745,59.9468,59.9537,24000.0
2014-09-05 11:50:00,86.56,86.58,86.55,86.58,1300.0,59.9468,59.9607,59.9399,59.9607,1300.0
2014-09-05 12:00:00,86.55,86.56,86.54,86.54,14200.0,59.9399,59.9468,59.933,59.933,14200.0
2014-09-05 12:10:00,86.55,86.56,86.54,86.54,900.0,59.9399,59.9468,59.933,59.933,900.0
2014-09-05 12:20:00,86.55,86.56,86.52,86.54,2100.0,59.9399,59.9468,59.9191,59.933,2100.0
2014-09-05 12:30:00,86.52,86.53,86.5,86.5,5700.0,59.9191,59.926,59.9053,59.9053,5700.0
2014-09-05 12:40:00,86.51,86.51,86.48,86.48,8800.0,59.9122,59.9122,59.8914,59.8914,8800.0
2014-09-05 12:50:00,86.5,86.53,86.48,86.5,3800.0,59.9053,59.926,59.8914,59.9053,3800.0
2014-09-05 13:00:00,86.52,86.52,86.47,86.48,10600.0,59.9191,59.9191,59.8845,59.8914,10600.0
2014-09-05 13:10:00,86.49,86.5,86.47,86.49,3000.0,59.8983,59.9053,59.8845,59.8983,3000.0
2014-09-05 13:20:00,86.48,86.49,86.47,86.47,5800.0,59.8914,59.8983,59.8845,59.8845,5800.0
2014-09-05 13:30:00,86.47,86.53,86.47,86.53,9400.0,59.8845,59.926,59.8845,59.926,9400.0
2014-09-05 13:40:00,86.49,86.53,86.47,86.49,2100.0,59.8983,59.926,59.8845,59.8983,2100.0
2014-09-05 13:50:00,86.49,86.5,86.47,86.47,3300.0,59.8983,59.9053,59.8845,59.8845,3300.0
2014-09-05 14:00:00,86.49,86.49,86.45,86.46,9400.0,59.8983,59.8983,59.8706,59.8776,9400.0
2014-09-05 14:10:00,86.47,86.47,86.47,86.47,700.0,59.8845,59.8845,59.8845,59.8845,700.0
2014-09-05 14:20:00,86.46,86.46,86.4,86.43,2100.0,59.8776,59.8776,59.836,59.8568,2100.0
2014-09-05 14:30:00,86.45,86.45,86.4,86.4,1000.0,59.8706,59.8706,59.836,59.836,1000.0
2014-09-05 14:40:00,86.43,86.43,86.4,86.4,2200.0,59.8568,59.8568,59.836,59.836,2200.0
2014-09-05 14:50:00,86.4,86.4,86.36,86.37,2400.0,59.836,59.836,59.8083,59.8152,2400.0
2014-09-05 15:00:00,86.37,86.37,86.34,86.34,9000.0,59.8152,59.8152,59.7945,59.7945,9000.0
2014-09-05 15:10:00,86.37,86.37,86.31,86.31,2300.0,59.8152,59.8152,59.7737,59.7737,2300.0
2014-09-05 15:20:00,86.32,86.32,86.31,86.31,2900.0,59.7806,59.7806,59.7737,59.7737,2900.0
2014-09-05 15:30:00,86.34,86.34,86.32,86.32,1700.0,59.7945,59.7945,59.7806,59.7806,1700.0
2014-09-05 15:40:00,86.35,86.36,86.34,86.36,2700.0,59.8014,59.8083,59.7945,59.8083,2700.0
2014-09-05 15:50:00,86.36,86.37,86.35,86.35,12100.0,59.8083,59.8152,59.8014,59.8014,12100.0
2014-09-08 09:30:00,86.51,86.55,86.43,86.5,15100.0,59.9122,59.9399,59.8568,59.9053,15100.0
2014-09-08 09:40:00,86.49,86.53,86.46,86.51,7700.0,59.8983,59.926,59.8776,59.9122,7700.0
2014-09-08 09:50:00,86.5,86.52,86.47,86.47,7600.0,59.9053,59.9191,59.8845,59.8845,7600.0
2014-09-08 10:00:00,86.5,86.53,86.49,86.5,1000.0,59.9053,59.926,59.8983,59.9053,1000.0
2014-09-08 10:10:00,86.53,86.53,86.49,86.52,2500.0,59.926,59.926,59.8983,59.9191,2500.0
2014-09-08 10:20:00,86.5,86.51,86.48,86.49,4900.0,59.9053,59.9122,59.8914,59.8983,4900.0
2014-09-08 10:30:00,86.49,86.49,86.48,86.48,1400.0,59.8983,59.8983,59.8914,59.8914,1400.0
2014-09-08 10:40:00,86.49,86.49,86.46,86.49,4900.0,59.8983,59.8983,59.8776,59.8983,4900.0
2014-09-08 10:50:00,86.48,86.51,86.46,86.51,25600.0,59.8914,59.9122,59.8776,59.9122,25600.0
2014-09-08 11:00:00,86.47,86.47,86.43,86.45,2000.0,59.8845,59.8845,59.8568,59.8706,2000.0
2014-09-08 11:10:00,86.43,86.44,86.41,86.43,500.0,59.8568,59.8637,59.8429,59.8568,500.0
2014-09-08 11:20:00,86.43,86.46,86.4,86.42,3900.0,59.8568,59.8776,59.836,59.8499,3900.0
2014-09-08 11:30:00,86.41,86.42,86.4,86.4,4600.0,59.8429,59.8499,59.836,59.836,4600.0
2014-09-08 11:40:00,86.4,86.41,86.38,86.39,3200.0,59.836,59.8429,59.8222,59.8291,3200.0
2014-09-08 11:50:00,86.39,86.39,86.35,86.35,4800.0,59.8291,59.8291,59.8014,59.8014,4800.0
2014-09-08 12:00:00,86.35,86.38,86.35,86.35,15400.0,59.8014,59.8222,59.8014,59.8014,15400.0
2014-09-08 12:10:00,86.36,86.36,86.33,86.33,1300.0,59.8083,59.8083,59.7875,59.7875,1300.0
2014-09-08 12:20:00,86.33,86.33,86.33,86.33,0.0,59.7875,59.7875,59.7875,59.7875,0.0
2014-09-08 12:30:00,86.34,86.37,86.33,86.34,11000.0,59.7945,59.8152,59.7875,59.7945,11000.0
2014-09-08 12:40:00,86.33,86.34,86.31,86.32,2700.0,59.7875,59.7945,59.7737,59.7806,2700.0
2014-09-08 12:50:00,86.32,86.34,86.32,86.34,500.0,59.7806,59.7945,59.7806,59.7945,500.0
2014-09-08 13:00:00,86.31,86.31,86.28,86.29,2600.0,59.7737,59.7737,59.7529,59.7598,2600.0
2014-09-08 13:10:00,86.3,86.3,86.23,86.23,2700.0,59.7668,59.7668,59.7183,59.7183,2700.0
2014-09-08 13:20:00,86.23,86.23,86.21,86.21,3400.0,59.7183,59.7183,59.7044,59.7044,3400.0
2014-09-08 13:30:00,86.2,86.23,86.2,86.22,2300.0,59.6975,59.7183,59.6975,59.7114,2300.0
2014-09-08 13:40:00,86.24,86.24,86.2,86.2,6100.0,59.7252,59.7252,59.6975,59.6975,6100.0
2014-09-08 13:50:00,86.23,86.24,86.21,86.21,1500.0,59.7183,59.7252,59.7044,59.7044,1500.0
2014-09-08 14:00:00,86.23,86.24,86.21,86.23,2300.0,59.7183,59.7252,59.7044,59.7183,2300.0
2014-09-08 14:10:00,86.22,86.23,86.21,86.23,22300.0,59.7114,59.7183,59.7044,59.7183,22300.0
2014-09-08 14:20:00,86.23,86.26,86.22,86.23,8300.0,59.7183,59.7391,59.7114,59.7183,8300.0
2014-09-08 14:30:00,86.24,86.27,86.22,86.25,2600.0,59.7252,59.746,59.7114,59.7321,2600.0
2014-09-08 14:40:00,86.22,86.26,86.22,86.22,900.0,59.7114,59.7391,59.7114,59.7114,900.0
2014-09-08 14:50:00,86.23,86.26,86.22,86.23,4500.0,59.7183,59.7391,59.7114,59.7183,4500.0
2014-09-08 15:00:00,86.23,86.25,86.22,86.22,4100.0,59.7183,59.7321,59.7114,59.7114,4100.0
2014-09-08 15:10:00,86.22,86.24,86.22,86.23,8300.0,59.7114,59.7252,59.7114,59.7183,8300.0
2014-09-08 15:20:00,86.23,86.24,86.22,86.24,2400.0,59.7183,59.7252,59.7114,59.7252,2400.0
2014-09-08 15:30:00,86.23,86.24,86.21,86.22,5400.0,59.7183,59.7252,59.7044,59.7114,5400.0
2014-09-08 15:40:00,86.23,86.23,86.21,86.22,4700.0,59.7183,59.7183,59.7044,59.7114,4700.0
2014-09-08 15:50:00,86.23,86.24,86.2,86.2,17700.0,59.7183,59.7252,59.6975,59.6975,17700.0
2014-09-09 09:30:00,86.11,86.12,86.07,86.1,16100.0,59.6352,59.6421,59.6075,59.6282,16100.0
2014-09-09 09:40:00,86.12,86.13,86.09,86.12,4700.0,59.6421,59.649,59.6213,59.6421,4700.0
2014-09-09 09:50:00,86.12,86.12,86.11,86.11,51700.0,59.6421,59.6421,59.6352,59.6352,51700.0
2014-09-09 10:00:00,86.12,86.12,86.09,86.12,4100.0,59.6421,59.6421,59.6213,59.6421,4100.0
2014-09-09 10:10:00,86.12,86.12,86.1,86.12,1200.0,59.6421,59.6421,59.6282,59.6421,1200.0
2014-09-09 10:20:00,86.11,86.12,86.1,86.1,2200.0,59.6352,59.6421,59.6282,59.6282,2200.0
2014-09-09 10:30:00,86.13,86.14,86.12,86.14,2300.0,59.649,59.6559,59.6421,59.6559,2300.0
2014-09-09 10:40:00,86.13,86.16,86.12,86.14,41200.0,59.649,59.6698,59.6421,59.6559,41200.0
2014-09-09 10:50:00,86.15,86.15,86.14,86.14,1500.0,59.6629,59.6629,59.6559,59.6559,1500.0
2014-09-09 11:00:00,86.14,86.16,86.12,86.14,2800.0,59.6559,59.6698,59.6421,59.6559,2800.0
2014-09-09 11:10:00,86.14,86.16,86.13,86.16,7800.0,59.6559,59.6698,59.649,59.6698,7800.0
2014-09-09 11:20:00,86.14,86.14,86.11,86.11,5200.0,59.6559,59.6559,59.6352,59.6352,5200.0
2014-09-09 11:30:00,86.1,86.13,86.1,86.13,1100.0,59.6282,59.649,59.6282,59.649,1100.0
2014-09-09 11:40:00,86.11,86.13,86.1,86.1,3700.0,59.6352,59.649,59.6282,59.6282,3700.0
2014-09-09 11:50:00,86.12,86.14,86.12,86.12,5500.0,59.6421,59.6559,59.6421,59.6421,5500.0
2014-09-09 12:00:00,86.13,86.13,86.1,86.1,400.0,59.649,59.649,59.6282,59.6282,400.0
2014-09-09 12:10:00,86.1,86.11,86.07,86.07,900.0,59.6282,59.6352,59.6075,59.6075,900.0
2014-09-09 12:20:00,86.09,86.09,86.09,86.09,4300.0,59.6213,59.6213,59.6213,59.6213,4300.0
2014-09-09 12:30:00,86.09,86.09,86.07,86.08,3000.0,59.6213,59.6213,59.6075,59.6144,3000.0
2014-09-09 12:40:00,86.09,86.09,86.09,86.09,600.0,59.6213,59.6213,59.6213,59.6213,600.0
2014-09-09 12:50:00,86.09,86.09,86.07,86.09,1000.0,59.6213,59.6213,59.6075,59.6213,1000.0
2014-09-09 13:00:00,86.07,86.11,86.07,86.08,4200.0,59.6075,59.6352,59.6075,59.6144,4200.0
2014-09-09 13:10:00,86.08,86.09,86.05,86.05,3400.0,59.6144,59.6213,59.5936,59.5936,3400.0
2014-09-09 13:20:00,86.06,86.09,86.06,86.09,3700.0,59.6005,59.6213,59.6005,59.6213,3700.0
2014-09-09 13:30:00,86.09,86.1,86.05,86.05,8300.0,59.6213,59.6282,59.5936,59.5936,8300.0
2014-09-09 13:40:00,86.07,86.08,86.07,86.08,200.0,59.6075,59.6144,59.6075,59.6144,200.0
2014-09-09 13:50:00,86.11,86.11,86.07,86.07,800.0,59.6352,59.6352,59.6075,59.6075,800.0
2014-09-09 14:00:00,86.06,86.12,86.06,86.12,9000.0,59.6005,59.6421,59.6005,59.6421,9000.0
2014-09-09 14:10:00,86.1,86.1,86.08,86.09,1000.0,59.6282,59.6282,59.6144,59.6213,1000.0
2014-09-09 14:20:00,86.11,86.11,86.08,86.1,1900.0,59.6352,59.6352,59.6144,59.6282,1900.0
2014-09-09 14:30:00,86.1,86.12,86.09,86.09,2900.0,59.6282,59.6421,59.6213,59.6213,2900.0
2014-09-09 14:40:00,86.09,86.1,86.09,86.09,5800.0,59.6213,59.6282,59.6213,59.6213,5800.0
2014-09-09 14:50:00,86.09,86.1,86.08,86.09,700.0,59.6213,59.6282,59.6144,59.6213,700.0
2014-09-09 15:00:00,86.07,86.11,86.07,86.09,1700.0,59.6075,59.6352,59.6075,59.6213,1700.0
2014-09-09 15:10:00,86.09,86.11,86.09,86.1,1500.0,59.6213,59.6352,59.6213,59.6282,1500.0
2014-09-09 15:20:00,86.1,86.1,86.08,86.08,8900.0,59.6282,59.6282,59.6144,59.6144,8900.0
2014-09-09 15:30:00,86.08,86.08,86.05,86.05,5600.0,59.6144,59.6144,59.5936,59.5936,5600.0
2014-09-09 15:40:00,86.05,86.09,86.05,86.09,5700.0,59.5936,59.6213,59.5936,59.6213,5700.0
2014-09-09 15:50:00,86.07,86.09,86.06,86.08,9600.0,59.6075,59.6213,59.6005,59.6144,9600.0
2014-09-10 09:30:00,85.88,85.92,85.81,85.9,22600.0,59.4759,59.5036,59.4274,59.4897,22600.0
2014-09-10 09:40:00,85.9,85.9,85.87,85.9,1800.0,59.4897,59.4897,59.469,59.4897,1800.0
2014-09-10 09:50:00,85.91,85.92,85.88,85.89,6000.0,59.4967,59.5036,59.4759,59.4828,6000.0
2014-09-10 10:00:00,85.88,85.91,85.88,85.88,23300.0,59.4759,59.4967,59.4759,59.4759,23300.0
2014-09-10 10:10:00,85.88,85.94,85.86,85.86,3400.0,59.4759,59.5174,59.462,59.462,3400.0
2014-09-10 10:20:00,85.9,85.92,85.88,85.92,4600.0,59.4897,59.5036,59.4759,59.5036,4600.0
2014-09-10 10:30:00,85.92,85.94,85.91,85.91,3300.0,59.5036,59.5174,59.4967,59.4967,3300.0
2014-09-10 10:40:00,85.9,85.92,85.89,85.9,4400.0,59.4897,59.5036,59.4828,59.4897,4400.0
2014-09-10 10:50:00,85.89,85.9,85.89,85.89,3100.0,59.4828,59.4897,59.4828,59.4828,3100.0
2014-09-10 11:00:00,85.9,85.94,85.88,85.94,2000.0,59.4897,59.5174,59.4759,59.5174,2000.0
2014-09-10 11:10:00,85.93,85.96,85.93,85.94,2000.0,59.5105,59.5313,59.5105,59.5174,2000.0
2014-09-10 11:20:00,85.95,85.96,85.91,85.96,2800.0,59.5244,59.5313,59.4967,59.5313,2800.0
2014-09-10 11:30:00,85.96,85.96,85.92,85.93,3600.0,59.5313,59.5313,59.5036,59.5105,3600.0
2014-09-10 11:40:00,85.9,85.93,85.9,85.93,3600.0,59.4897,59.5105,59.4897,59.5105,3600.0
2014-09-10 11:50:00,85.91,85.93,85.87,85.93,1800.0,59.4967,59.5105,59.469,59.5105,1800.0
2014-09-10 12:00:00,85.9,85.9,85.88,85.89,700.0,59.4897,59.4897,59.4759,59.4828,700.0
2014-09-10 12:10:00,85.88,85.9,85.88,85.89,1600.0,59.4759,59.4897,59.4759,59.4828,1600.0
2014-09-10 12:20:00,85.9,85.9,85.9,85.9,100.0,59.4897,59.4897,59.4897,59.4897,100.0
2014-09-10 12:30:00,85.9,85.93,85.89,85.89,19200.0,59.4897,59.5105,59.4828,59.4828,19200.0
2014-09-10 12:40:00,85.89,85.91,85.89,85.91,1100.0,59.4828,59.4967,59.4828,59.4967,1100.0
2014-09-10 12:50:00,85.92,85.93,85.92,85.93,1200.0,59.5036,59.5105,59.5036,59.5105,1200.0
2014-09-10 13:00:00,85.89,85.89,85.88,85.88,600.0,59.4828,59.4828,59.4759,59.4759,600.0
2014-09-10 13:10:00,85.91,85.91,85.89,85.91,4300.0,59.4967,59.4967,59.4828,59.4967,4300.0
2014-09-10 13:20:00,85.92,85.96,85.89,85.96,3100.0,59.5036,59.5313,59.4828,59.5313,3100.0
2014-09-10 13:30:00,85.92,85.95,85.92,85.95,3100.0,59.5036,59.5244,59.5036,59.5244,3100.0
2014-09-10 13:40:00,85.92,85.92,85.92,85.92,200.0,59.5036,59.5036,59.5036,59.5036,200.0
2014-09-10 13:50:00,85.92,85.94,85.92,85.94,600.0,59.5036,59.5174,59.5036,59.5174,600.0
2014-09-10 14:00:00,85.93,85.94,85.89,85.94,800.0,59.5105,59.5174,59.4828,59.5174,800.0
2014-09-10 14:10:00,85.95,85.95,85.91,85.91,5300.0,59.5244,59.5244,59.4967,59.4967,5300.0
2014-09-10 14:20:00,85.9,85.91,85.9,85.91,300.0,59.4897,59.4967,59.4897,59.4967,300.0
2014-09-10 14:30:00,85.91,85.92,85.89,85.89,1500.0,59.4967,59.5036,59.4828,59.4828,1500.0
2014-09-10 14:40:00,85.91,85.92,85.9,85.92,600.0,59.4967,59.5036,59.4897,59.5036,600.0
2014-09-10 14:50:00,85.89,85.92,85.89,85.91,2000.0,59.4828,59.5036,59.4828,59.4967,2000.0
2014-09-10 15:00:00,85.9,85.91,85.88,85.91,1100.0,59.4897,59.4967,59.4759,59.4967,1100.0
2014-09-10 15:10:00,85.91,85.91,85.9,85.9,2200.0,59.4967,59.4967,59.4897,59.4897,2200.0
2014-09-10 15:20:00,85.9,85.9,85.9,85.9,0.0,59.4897,59.4897,59.4897,59.4897,0.0
2014-09-10 15:30:00,85.9,85.91,85.9,85.91,1400.0,59.4897,59.4967,59.4897,59.4967,1400.0
2014-09-10 15:40:00,85.91,85.91,85.89,85.89,8000.0,59.4967,59.4967,59.4828,59.4828,8000.0
2014-09-10 15:50:00,85.9,85.9,85.9,85.9,5400.0,59.4897,59.4897,59.4897,59.4897,5400.0
2014-09-11 09:30:00,85.96,85.96,85.9,85.9,7100.0,59.5313,59.5313,59.4897,59.4897,7100.0
2014-09-11 09:40:00,85.9,85.92,85.87,85.87,11500.0,59.4897,59.5036,59.469,59.469,11500.0
2014-09-11 09:50:00,85.9,85.9,85.9,85.9,1100.0,59.4897,59.4897,59.4897,59.4897,1100.0
2014-09-11 10:00:00,85.88,85.88,85.87,85.88,1200.0,59.4759,59.4759,59.469,59.4759,1200.0
2014-09-11 10:10:00,85.87,85.88,85.81,85.83,13300.0,59.469,59.4759,59.4274,59.4413,13300.0
2014-09-11 10:20:00,85.83,85.88,85.83,85.87,2500.0,59.4413,59.4759,59.4413,59.469,2500.0
2014-09-11 10:30:00,85.88,85.88,85.86,85.87,2000.0,59.4759,59.4759,59.462,59.469,2000.0
2014-09-11 10:40:00,85.89,85.92,85.89,85.91,1900.0,59.4828,59.5036,59.4828,59.4967,1900.0
2014-09-11 10:50:00,85.89,85.91,85.89,85.9,1100.0,59.4828,59.4967,59.4828,59.4897,1100.0
2014-09-11 11:00:00,85.91,85.91,85.9,85.9,2700.0,59.4967,59.4967,59.4897,59.4897,2700.0
2014-09-11 11:10:00,85.91,85.94,85.87,85.9,2100.0,59.4967,59.5174,59.469,59.4897,2100.0
2014-09-11 11:20:00,85.93,85.93,85.88,85.88,1500.0,59.5105,59.5105,59.4759,59.4759,1500.0
2014-09-11 11:30:00,85.89,85.89,85.89,85.89,2400.0,59.4828,59.4828,59.4828,59.4828,2400.0
2014-09-11 11:40:00,85.9,85.91,85.87,85.91,2100.0,59.4897,59.4967,59.469,59.4967,2100.0
2014-09-11 11:50:00,85.89,85.9,85.84,85.9,900.0,59.4828,59.4897,59.4482,59.4897,900.0
2014-09-11 12:00:00,85.86,85.88,85.84,85.88,2700.0,59.462,59.4759,59.4482,59.4759,2700.0
2014-09-11 12:10:00,85.9,85.92,85.9,85.92,1000.0,59.4897,59.5036,59.4897,59.5036,1000.0
2014-09-11 12:20:00,85.94,85.94,85.87,85.87,300.0,59.5174,59.5174,59.469,59.469,300.0
2014-09-11 12:30:00,85.89,85.94,85.89,85.9,7700.0,59.4828,59.5174,59.4828,59.4897,7700.0
2014-09-11 12:40:00,85.84,85.9,85.84,85.89,35600.0,59.4482,59.4897,59.4482,59.4828,35600.0
2014-09-11 12:50:00,85.9,85.91,85.84,85.84,6800.0,59.4897,59.4967,59.4482,59.4482,6800.0
2014-09-11 13:00:00,85.93,85.93,85.9,85.9,400.0,59.5105,59.5105,59.4897,59.4897,400.0
2014-09-11 13:10:00,85.92,85.94,85.91,85.93,1400.0,59.5036,59.5174,59.4967,59.5105,1400.0
2014-09-11 13:20:00,85.85,85.88,85.83,85.83,1800.0,59.4551,59.4759,59.4413,59.4413,1800.0
2014-09-11 13:30:00,85.87,85.91,85.84,85.89,1400.0,59.469,59.4967,59.4482,59.4828,1400.0
2014-09-11 13:40:00,85.89,85.89,85.85,85.85,6400.0,59.4828,59.4828,59.4551,59.4551,6400.0
2014-09-11 13:50:00,85.87,85.87,85.85,85.87,1200.0,59.469,59.469,59.4551,59.469,1200.0
2014-09-11 14:00:00,85.87,85.87,85.86,85.87,1500.0,59.469,59.469,59.462,59.469,1500.0
2014-09-11 14:10:00,85.86,85.89,85.85,85.87,2600.0,59.462,59.4828,59.4551,59.469,2600.0
2014-09-11 14:20:00,85.88,85.88,85.87,85.88,4300.0,59.4759,59.4759,59.469,59.4759,4300.0
2014-09-11 14:30:00,85.87,85.88,85.86,85.86,1400.0,59.469,59.4759,59.462,59.462,1400.0
2014-09-11 14:40:00,85.88,85.9,85.83,85.9,9000.0,59.4759,59.4897,59.4413,59.4897,9000.0
2014-09-11 14:50:00,85.86,85.89,85.85,85.88,900.0,59.462,59.4828,59.4551,59.4759,900.0
2014-09-11 15:00:00,85.87,85.89,85.85,85.86,5300.0,59.469,59.4828,59.4551,59.462,5300.0
2014-09-11 15:10:00,85.87,85.88,85.85,85.87,9200.0,59.469,59.4759,59.4551,59.469,9200.0
2014-09-11 15:20:00,85.85,85.88,85.85,85.85,4200.0,59.4551,59.4759,59.4551,59.4551,4200.0
2014-09-11 15:30:00,85.85,85.85,85.82,85.83,8500.0,59.4551,59.4551,59.4343,59.4413,8500.0
2014-09-11 15:40:00,85.82,85.83,85.8,85.83,7400.0,59.4343,59.4413,59.4205,59.4413,7400.0
2014-09-11 15:50:00,85.83,85.83,85.8,85.81,2900.0,59.4413,59.4413,59.4205,59.4274,2900.0
2014-09-12 09:30:00,85.6,85.6,85.52,85.53,19500.0,59.282,59.282,59.2266,59.2335,19500.0
2014-09-12 09:40:00,85.53,85.53,85.5,85.51,15500.0,59.2335,59.2335,59.2127,59.2196,15500.0
2014-09-12 09:50:00,85.51,85.51,85.45,85.46,6500.0,59.2196,59.2196,59.1781,59.185,6500.0
2014-09-12 10:00:00,85.48,85.48,85.47,85.48,10200.0,59.1989,59.1989,59.1919,59.1989,10200.0
2014-09-12 10:10:00,85.48,85.53,85.47,85.53,6700.0,59.1989,59.2335,59.1919,59.2335,6700.0
2014-09-12 10:20:00,85.54,85.55,85.5,85.5,17000.0,59.2404,59.2473,59.2127,59.2127,17000.0
2014-09-12 10:30:00,85.53,85.54,85.5,85.5,1300.0,59.2335,59.2404,59.2127,59.2127,1300.0
2014-09-12 10:40:00,85.5,85.51,85.49,85.5,2100.0,59.2127,59.2196,59.2058,59.2127,2100.0
2014-09-12 10:50:00,85.5,85.5,85.48,85.5,3000.0,59.2127,59.2127,59.1989,59.2127,3000.0
2014-09-12 11:00:00,85.49,85.49,85.47,85.48,3500.0,59.2058,59.2058,59.1919,59.1989,3500.0
2014-09-12 11:10:00,85.47,85.49,85.47,85.48,1100.0,59.1919,59.2058,59.1919,59.1989,1100.0
2014-09-12 11:20:00,85.49,85.49,85.49,85.49,5000.0,59.2058,59.2058,59.2058,59.2058,5000.0
2014-09-12 11:30:00,85.48,85.49,85.48,85.48,2900.0,59.1989,59.2058,59.1989,59.1989,2900.0
2014-09-12 11:40:00,85.49,85.49,85.48,85.49,7400.0,59.2058,59.2058,59.1989,59.2058,7400.0
2014-09-12 11:50:00,85.49,85.51,85.48,85.51,15000.0,59.2058,59.2196,59.1989,59.2196,15000.0
2014-09-12 12:00:00,85.51,85.51,85.51,85.51,2700.0,59.2196,59.2196,59.2196,59.2196,2700.0
2014-09-12 12:10:00,85.51,85.53,85.51,85.53,12800.0,59.2196,59.2335,59.2196,59.2335,12800.0
2014-09-12 12:20:00,85.52,85.56,85.52,85.54,12500.0,59.2266,59.2543,59.2266,59.2404,12500.0
2014-09-12 12:30:00,85.55,85.55,85.54,85.54,24300.0,59.2473,59.2473,59.2404,59.2404,24300.0
2014-09-12 12:40:00,85.55,85.59,85.54,85.57,12700.0,59.2473,59.275,59.2404,59.2612,12700.0
2014-09-12 12:50:00,85.57,85.58,85.55,85.56,9300.0,59.2612,59.2681,59.2473,59.2543,9300.0
2014-09-12 13:00:00,85.57,85.57,85.53,85.53,12800.0,59.2612,59.2612,59.2335,59.2335,12800.0
2014-09-12 13:10:00,85.54,85.54,85.53,85.53,8500.0,59.2404,59.2404,59.2335,59.2335,8500.0
2014-09-12 13:20:00,85.53,85.53,85.51,85.52,7400.0,59.2335,59.2335,59.2196,59.2266,7400.0
2014-09-12 13:30:00,85.49,85.51,85.47,85.47,12800.0,59.2058,59.2196,59.1919,59.1919,12800.0
2014-09-12 13:40:00,85.47,85.47,85.45,85.45,7000.0,59.1919,59.1919,59.1781,59.1781,7000.0
2014-09-12 13:50:00,85.46,85.46,85.45,85.45,4000.0,59.185,59.185,59.1781,59.1781,4000.0
2014-09-12 14:00:00,85.46,85.46,85.45,85.46,1500.0,59.185,59.185,59.1781,59.185,1500.0
2014-09-12 14:10:00,85.45,85.46,85.45,85.46,2500.0,59.1781,59.185,59.1781,59.185,2500.0
2014-09-12 14:20:00,85.46,85.46,85.44,85.46,4100.0,59.185,59.185,59.1712,59.185,4100.0
2014-09-12 14:30:00,85.45,85.45,85.43,85.45,2500.0,59.1781,59.1781,59.1642,59.1781,2500.0
2014-09-12 14:40:00,85.42,85.44,85.42,85.44,400.0,59.1573,59.1712,59.1573,59.1712,400.0
2014-09-12 14:50:00,85.44,85.44,85.42,85.43,5100.0,59.1712,59.1712,59.1573,59.1642,5100.0
2014-09-12 15:00:00,85.43,85.44,85.42,85.43,2100.0,59.1642,59.1712,59.1573,59.1642,2100.0
2014-09-12 15:10:00,85.44,85.44,85.44,85.44,1100.0,59.1712,59.1712,59.1712,59.1712,1100.0
2014-09-12 15:20:00,85.44,85.44,85.43,85.43,6500.0,59.1712,59.1712,59.1642,59.1642,6500.0
2014-09-12 15:30:00,85.44,85.44,85.43,85.44,2200.0,59.1712,59.1712,59.1642,59.1712,2200.0
2014-09-12 15:40:00,85.44,85.44,85.43,85.43,6500.0,59.1712,59.1712,59.1642,59.1642,6500.0
2014-09-12 15:50:00,85.42,85.45,85.38,85.39,48100.0,59.1573,59.1781,59.1296,59.1365,48100.0
2014-09-15 09:30:00,85.65,85.65,85.59,85.64,7600.0,59.3166,59.3166,59.275,59.3097,7600.0
2014-09-15 09:40:00,85.65,85.65,85.62,85.62,1200.0,59.3166,59.3166,59.2958,59.2958,1200.0
2014-09-15 09:50:00,85.64,85.64,85.56,85.64,1300.0,59.3097,59.3097,59.2543,59.3097,1300.0
2014-09-15 10:00:00,85.62,85.64,85.56,85.62,13000.0,59.2958,59.3097,59.2543,59.2958,13000.0
2014-09-15 10:10:00,85.6,85.64,85.6,85.64,5500.0,59.282,59.3097,59.282,59.3097,5500.0
2014-09-15 10:20:00,85.62,85.62,85.62,85.62,200.0,59.2958,59.2958,59.2958,59.2958,200.0
2014-09-15 10:30:00,85.62,85.64,85.62,85.64,2200.0,59.2958,59.3097,59.2958,59.3097,2200.0
2014-09-15 10:40:00,85.63,85.64,85.6,85.62,61400.0,59.3028,59.3097,59.282,59.2958,61400.0
2014-09-15 10:50:00,85.63,85.63,85.59,85.59,3300.0,59.3028,59.3028,59.275,59.275,3300.0
2014-09-15 11:00:00,85.62,85.63,85.56,85.6,6600.0,59.2958,59.3028,59.2543,59.282,6600.0
2014-09-15 11:10:00,85.61,85.63,85.56,85.56,400.0,59.2889,59.3028,59.2543,59.2543,400.0
2014-09-15 11:20:00,85.61,85.63,85.61,85.61,800.0,59.2889,59.3028,59.2889,59.2889,800.0
2014-09-15 11:30:00,85.62,85.62,85.59,85.62,3900.0,59.2958,59.2958,59.275,59.2958,3900.0
2014-09-15 11:40:00,85.57,85.58,85.56,85.58,2200.0,59.2612,59.2681,59.2543,59.2681,2200.0
2014-09-15 11:50:00,85.6,85.61,85.59,85.61,1300.0,59.282,59.2889,59.275,59.2889,1300.0
2014-09-15 12:00:00,85.62,85.62,85.58,85.61,1800.0,59.2958,59.2958,59.2681,59.2889,1800.0
2014-09-15 12:10:00,85.6,85.61,85.57,85.6,2000.0,59.282,59.2889,59.2612,59.282,2000.0
2014-09-15 12:20:00,85.6,85.6,85.57,85.58,2500.0,59.282,59.282,59.2612,59.2681,2500.0
2014-09-15 12:30:00,85.58,85.6,85.54,85.54,4100.0,59.2681,59.282,59.2404,59.2404,4100.0
2014-09-15 12:40:00,85.58,85.58,85.57,85.57,700.0,59.2681,59.2681,59.2612,59.2612,700.0
2014-09-15 12:50:00,85.57,85.6,85.57,85.6,6300.0,59.2612,59.282,59.2612,59.282,6300.0
2014-09-15 13:00:00,85.6,85.62,85.59,85.62,8200.0,59.282,59.2958,59.275,59.2958,8200.0
2014-09-15 13:10:00,85.62,85.63,85.61,85.61,1100.0,59.2958,59.3028,59.2889,59.2889,1100.0
2014-09-15 13:20:00,85.63,85.63,85.58,85.63,800.0,59.3028,59.3028,59.2681,59.3028,800.0
2014-09-15 13:30:00,85.62,85.62,85.5,85.62,254500.0,59.2958,59.2958,59.2127,59.2958,254500.0
2014-09-15 13:40:00,85.6,85.6,85.55,85.57,5000.0,59.282,59.282,59.2473,59.2612,5000.0
2014-09-15 13:50:00,85.56,85.63,85.54,85.6,8900.0,59.2543,59.3028,59.2404,59.282,8900.0
2014-09-15 14:00:00,85.58,85.61,85.56,85.58,3400.0,59.2681,59.2889,59.2543,59.2681,3400.0
2014-09-15 14:10:00,85.63,85.66,85.57,85.61,11900.0,59.3028,59.3235,59.2612,59.2889,11900.0
2014-09-15 14:20:00,85.61,85.62,85.54,85.56,7900.0,59.2889,59.2958,59.2404,59.2543,7900.0
2014-09-15 14:30:00,85.57,85.65,85.54,85.57,6900.0,59.2612,59.3166,59.2404,59.2612,6900.0
2014-09-15 14:40:00,85.58,85.65,85.54,85.55,4100.0,59.2681,59.3166,59.2404,59.2473,4100.0
2014-09-15 14:50:00,85.54,85.63,85.54,85.55,3800.0,59.2404,59.3028,59.2404,59.2473,3800.0
2014-09-15 15:00:00,85.55,85.58,85.53,85.53,109800.0,59.2473,59.2681,59.2335,59.2335,109800.0
2014-09-15 15:10:00,85.58,85.58,85.53,85.53,5900.0,59.2681,59.2681,59.2335,59.2335,5900.0
2014-09-15 15:20:00,85.5,85.53,85.5,85.51,8300.0,59.2127,59.2335,59.2127,59.2196,8300.0
2014-09-15 15:30:00,85.51,85.52,85.51,85.52,8400.0,59.2196,59.2266,59.2196,59.2266,8400.0
2014-09-15 15:40:00,85.53,85.53,85.51,85.52,9900.0,59.2335,59.2335,59.2196,59.2266,9900.0
2014-09-15 15:50:00,85.51,85.51,85.46,85.49,374000.0,59.2196,59.2196,59.185,59.2058,374000.0
2014-09-16 09:30:00,85.53,85.71,85.53,85.58,5600.0,59.2335,59.3582,59.2335,59.2681,5600.0
2014-09-16 09:40:00,85.62,85.65,85.59,85.59,1500.0,59.2958,59.3166,59.275,59.275,1500.0
2014-09-16 09:50:00,85.55,85.61,85.54,85.56,7700.0,59.2473,59.2889,59.2404,59.2543,7700.0
2014-09-16 10:00:00,85.54,85.55,85.54,85.55,200.0,59.2404,59.2473,59.2404,59.2473,200.0
2014-09-16 10:10:00,85.55,85.55,85.51,85.54,7300.0,59.2473,59.2473,59.2196,59.2404,7300.0
2014-09-16 10:20:00,85.53,85.55,85.52,85.55,2900.0,59.2335,59.2473,59.2266,59.2473,2900.0
2014-09-16 10:30:00,85.55,85.55,85.52,85.55,2300.0,59.2473,59.2473,59.2266,59.2473,2300.0
2014-09-16 10:40:00,85.53,85.55,85.52,85.55,3800.0,59.2335,59.2473,59.2266,59.2473,3800.0
2014-09-16 10:50:00,85.54,85.6,85.54,85.55,7000.0,59.2404,59.282,59.2404,59.2473,7000.0
2014-09-16 11:00:00,85.55,85.58,85.54,85.58,8000.0,59.2473,59.2681,59.2404,59.2681,8000.0
2014-09-16 11:10:00,85.57,85.61,85.55,85.55,2800.0,59.2612,59.2889,59.2473,59.2473,2800.0
2014-09-16 11:20:00,85.62,85.62,85.56,85.56,500.0,59.2958,59.2958,59.2543,59.2543,500.0
2014-09-16 11:30:00,85.58,85.58,85.56,85.58,900.0,59.2681,59.2681,59.2543,59.2681,900.0
2014-09-16 11:40:00,85.58,85.58,85.55,85.57,3000.0,59.2681,59.2681,59.2473,59.2612,3000.0
2014-09-16 11:50:00,85.57,85.66,85.56,85.64,5100.0,59.2612,59.3235,59.2543,59.3097,5100.0
2014-09-16 12:00:00,85.72,85.72,85.62,85.65,4000.0,59.3651,59.3651,59.2958,59.3166,4000.0
2014-09-16 12:10:00,85.65,85.7,85.62,85.69,6000.0,59.3166,59.3512,59.2958,59.3443,6000.0
2014-09-16 12:20:00,85.7,85.7,85.65,85.69,3100.0,59.3512,59.3512,59.3166,59.3443,3100.0
2014-09-16 12:30:00,85.65,85.69,85.64,85.69,2000.0,59.3166,59.3443,59.3097,59.3443,2000.0
2014-09-16 12:40:00,85.65,85.68,85.63,85.68,3800.0,59.3166,59.3374,59.3028,59.3374,3800.0
2014-09-16 12:50:00,85.63,85.64,85.63,85.63,500.0,59.3028,59.3097,59.3028,59.3028,500.0
2014-09-16 13:00:00,85.64,85.69,85.63,85.68,9100.0,59.3097,59.3443,59.3028,59.3374,9100.0
2014-09-16 13:10:00,85.64,85.64,85.6,85.6,40500.0,59.3097,59.3097,59.282,59.282,40500.0
2014-09-16 13:20:00,85.65,85.65,85.61,85.65,15900.0,59.3166,59.3166,59.2889,59.3166,15900.0
2014-09-16 13:30:00,85.65,85.65,85.58,85.58,300.0,59.3166,59.3166,59.2681,59.2681,300.0
2014-09-16 13:40:00,85.6,85.62,85.58,85.58,23500.0,59.282,59.2958,59.2681,59.2681,23500.0
2014-09-16 13:50:00,85.6,85.64,85.59,85.6,8200.0,59.282,59.3097,59.275,59.282,8200.0
2014-09-16 14:00:00,85.61,85.61,85.58,85.58,2200.0,59.2889,59.2889,59.2681,59.2681,2200.0
2014-09-16 14:10:00,85.59,85.6,85.59,85.59,1800.0,59.275,59.282,59.275,59.275,1800.0
2014-09-16 14:20:00,85.59,85.59,85.57,85.59,1000.0,59.275,59.275,59.2612,59.275,1000.0
2014-09-16 14:30:00,85.57,85.59,85.57,85.58,1500.0,59.2612,59.275,59.2612,59.2681,1500.0
2014-09-16 14:40:00,85.58,85.59,85.57,85.57,1300.0,59.2681,59.275,59.2612,59.2612,1300.0
2014-09-16 14:50:00,85.57,85.59,85.57,85.58,800.0,59.2612,59.275,59.2612,59.2681,800.0
2014-09-16 15:00:00,85.58,85.59,85.57,85.58,2600.0,59.2681,59.275,59.2612,59.2681,2600.0
2014-09-16 15:10:00,85.58,85.59,85.58,85.59,600.0,59.2681,59.275,59.2681,59.275,600.0
2014-09-16 15:20:00,85.57,85.6,85.54,85.54,2700.0,59.2612,59.282,59.2404,59.2404,2700.0
2014-09-16 15:30:00,85.53,85.56,85.53,85.56,2800.0,59.2335,59.2543,59.2335,59.2543,2800.0
2014-09-16 15:40:00,85.56,85.57,85.55,85.57,3400.0,59.2543,59.2612,59.2473,59.2612,3400.0
2014-09-16 15:50:00,85.56,85.57,85.55,85.57,4100.0,59.2543,59.2612,59.2473,59.2612,4100.0
2014-09-17 09:30:00,85.71,85.71,85.71,85.71,5000.0,59.3582,59.3582,59.3582,59.3582,5000.0
2014-09-17 09:40:00,85.7,85.71,85.62,85.65,1500.0,59.3512,59.3582,59.2958,59.3166,1500.0
2014-09-17 09:50:00,85.66,85.69,85.6,85.62,11100.0,59.3235,59.3443,59.282,59.2958,11100.0
2014-09-17 10:00:00,85.6,85.67,85.6,85.67,2800.0,59.282,59.3305,59.282,59.3305,2800.0
2014-09-17 10:10:00,85.67,85.67,85.64,85.64,1700.0,59.3305,59.3305,59.3097,59.3097,1700.0
2014-09-17 10:20:00,85.63,85.63,85.6,85.63,9600.0,59.3028,59.3028,59.282,59.3028,9600.0
2014-09-17 10:30:00,85.61,85.62,85.61,85.62,2800.0,59.2889,59.2958,59.2889,59.2958,2800.0
2014-09-17 10:40:00,85.61,85.65,85.61,85.65,3900.0,59.2889,59.3166,59.2889,59.3166,3900.0
2014-09-17 10:50:00,85.64,85.64,85.61,85.61,1900.0,59.3097,59.3097,59.2889,59.2889,1900.0
2014-09-17 11:00:00,85.63,85.63,85.62,85.63,1300.0,59.3028,59.3028,59.2958,59.3028,1300.0
2014-09-17 11:10:00,85.63,85.63,85.62,85.62,1500.0,59.3028,59.3028,59.2958,59.2958,1500.0
2014-09-17 11:20:00,85.63,85.64,85.62,85.62,4400.0,59.3028,59.3097,59.2958,59.2958,4400.0
2014-09-17 11:30:00,85.62,85.63,85.61,85.62,3600.0,59.2958,59.3028,59.2889,59.2958,3600.0
2014-09-17 11:40:00,85.62,85.63,85.62,85.63,3800.0,59.2958,59.3028,59.2958,59.3028,3800.0
2014-09-17 11:50:00,85.62,85.64,85.62,85.63,2900.0,59.2958,59.3097,59.2958,59.3028,2900.0
2014-09-17 12:00:00,85.63,85.67,85.63,85.65,14100.0,59.3028,59.3305,59.3028,59.3166,14100.0
2014-09-17 12:10:00,85.63,85.65,85.63,85.63,4500.0,59.3028,59.3166,59.3028,59.3028,4500.0
2014-09-17 12:20:00,85.63,85.67,85.63,85.66,6500.0,59.3028,59.3305,59.3028,59.3235,6500.0
2014-09-17 12:30:00,85.65,85.67,85.62,85.63,21200.0,59.3166,59.3305,59.2958,59.3028,21200.0
2014-09-17 12:40:00,85.63,85.66,85.63,85.63,6000.0,59.3028,59.3235,59.3028,59.3028,6000.0
2014-09-17 12:50:00,85.64,85.69,85.62,85.69,6100.0,59.3097,59.3443,59.2958,59.3443,6100.0
2014-09-17 13:00:00,85.69,85.7,85.65,85.7,1700.0,59.3443,59.3512,59.3166,59.3512,1700.0
2014-09-17 13:10:00,85.63,85.63,85.63,85.63,100.0,59.3028,59.3028,59.3028,59.3028,100.0
2014-09-17 13:20:00,85.65,85.68,85.63,85.68,4500.0,59.3166,59.3374,59.3028,59.3374,4500.0
2014-09-17 13:30:00,85.68,85.68,85.64,85.67,3000.0,59.3374,59.3374,59.3097,59.3305,3000.0
2014-09-17 13:40:00,85.67,85.67,85.61,85.61,1200.0,59.3305,59.3305,59.2889,59.2889,1200.0
2014-09-17 13:50:00,85.62,85.67,85.61,85.67,1900.0,59.2958,59.3305,59.2889,59.3305,1900.0
2014-09-17 14:00:00,85.61,85.77,85.29,85.47,15400.0,59.2889,59.3997,59.0673,59.1919,15400.0
2014-09-17 14:10:00,85.44,85.47,85.4,85.44,4900.0,59.1712,59.1919,59.1435,59.1712,4900.0
2014-09-17 14:20:00,85.44,85.54,85.44,85.5,8100.0,59.1712,59.2404,59.1712,59.2127,8100.0
2014-09-17 14:30:00,85.53,85.62,85.51,85.57,8300.0,59.2335,59.2958,59.2196,59.2612,8300.0
2014-09-17 14:40:00,85.54,85.54,85.44,85.44,3500.0,59.2404,59.2404,59.1712,59.1712,3500.0
2014-09-17 14:50:00,85.47,85.48,85.43,85.48,2700.0,59.1919,59.1989,59.1642,59.1989,2700.0
2014-09-17 15:00:00,85.43,85.47,85.43,85.47,1300.0,59.1642,59.1919,59.1642,59.1919,1300.0
2014-09-17 15:10:00,85.43,85.49,85.43,85.47,5300.0,59.1642,59.2058,59.1642,59.1919,5300.0
2014-09-17 15:20:00,85.48,85.48,85.43,85.43,3600.0,59.1989,59.1989,59.1642,59.1642,3600.0
2014-09-17 15:30:00,85.43,85.45,85.33,85.37,10200.0,59.1642,59.1781,59.095,59.1227,10200.0
2014-09-17 15:40:00,85.33,85.37,85.33,85.35,1800.0,59.095,59.1227,59.095,59.1088,1800.0
2014-09-17 15:50:00,85.37,85.37,85.31,85.37,2500.0,59.1227,59.1227,59.0811,59.1227,2500.0
2014-09-18 09:30:00,85.36,85.37,85.3,85.3,5500.0,59.1158,59.1227,59.0742,59.0742,5500.0
2014-09-18 09:40:00,85.33,85.34,85.31,85.32,2500.0,59.095,59.1019,59.0811,59.0881,2500.0
2014-09-18 09:50:00,85.32,85.32,85.3,85.32,9200.0,59.0881,59.0881,59.0742,59.0881,9200.0
2014-09-18 10:00:00,85.32,85.32,85.27,85.28,700.0,59.0881,59.0881,59.0534,59.0604,700.0
2014-09-18 10:10:00,85.28,85.28,85.27,85.27,900.0,59.0604,59.0604,59.0534,59.0534,900.0
2014-09-18 10:20:00,85.28,85.35,85.26,85.35,20400.0,59.0604,59.1088,59.0465,59.1088,20400.0
2014-09-18 10:30:00,85.37,85.39,85.3,85.32,17000.0,59.1227,59.1365,59.0742,59.0881,17000.0
2014-09-18 10:40:00,85.32,85.34,85.28,85.33,5400.0,59.0881,59.1019,59.0604,59.095,5400.0
2014-09-18 10:50:00,85.26,85.32,85.23,85.29,3000.0,59.0465,59.0881,59.0257,59.0673,3000.0
2014-09-18 11:00:00,85.33,85.35,85.25,85.35,4500.0,59.095,59.1088,59.0396,59.1088,4500.0
2014-09-18 11:10:00,85.34,85.36,85.27,85.34,8500.0,59.1019,59.1158,59.0534,59.1019,8500.0
2014-09-18 11:20:00,85.34,85.34,85.34,85.34,300.0,59.1019,59.1019,59.1019,59.1019,300.0
2014-09-18 11:30:00,85.35,85.38,85.29,85.32,1900.0,59.1088,59.1296,59.0673,59.0881,1900.0
2014-09-18 11:40:00,85.34,85.37,85.25,85.25,1700.0,59.1019,59.1227,59.0396,59.0396,1700.0
2014-09-18 11:50:00,85.33,85.41,85.32,85.4,16300.0,59.095,59.1504,59.0881,59.1435,16300.0
2014-09-18 12:00:00,85.4,85.42,85.33,85.41,3600.0,59.1435,59.1573,59.095,59.1504,3600.0
2014-09-18 12:10:00,85.39,85.41,85.36,85.41,2300.0,59.1365,59.1504,59.1158,59.1504,2300.0
2014-09-18 12:20:00,85.35,85.39,85.35,85.36,19100.0,59.1088,59.1365,59.1088,59.1158,19100.0
2014-09-18 12:30:00,85.37,85.38,85.35,85.37,10100.0,59.1227,59.1296,59.1088,59.1227,10100.0
2014-09-18 12:40:00,85.38,85.39,85.38,85.39,600.0,59.1296,59.1365,59.1296,59.1365,600.0
2014-09-18 12:50:00,85.39,85.39,85.37,85.39,1600.0,59.1365,59.1365,59.1227,59.1365,1600.0
2014-09-18 13:00:00,85.37,85.37,85.29,85.3,4400.0,59.1227,59.1227,59.0673,59.0742,4400.0
2014-09-18 13:10:00,85.35,85.37,85.33,85.35,1500.0,59.1088,59.1227,59.095,59.1088,1500.0
2014-09-18 13:20:00,85.33,85.37,85.33,85.37,500.0,59.095,59.1227,59.095,59.1227,500.0
2014-09-18 13:30:00,85.35,85.4,85.35,85.35,3600.0,59.1088,59.1435,59.1088,59.1088,3600.0
2014-09-18 13:40:00,85.39,85.4,85.33,85.33,1700.0,59.1365,59.1435,59.095,59.095,1700.0
2014-09-18 13:50:00,85.37,85.38,85.33,85.34,1700.0,59.1227,59.1296,59.095,59.1019,1700.0
2014-09-18 14:00:00,85.33,85.36,85.33,85.34,1600.0,59.095,59.1158,59.095,59.1019,1600.0
2014-09-18 14:10:00,85.35,85.36,85.33,85.33,8400.0,59.1088,59.1158,59.095,59.095,8400.0
2014-09-18 14:20:00,85.35,85.35,85.33,85.33,1900.0,59.1088,59.1088,59.095,59.095,1900.0
2014-09-18 14:30:00,85.35,85.35,85.34,85.34,5000.0,59.1088,59.1088,59.1019,59.1019,5000.0
2014-09-18 14:40:00,85.36,85.36,85.35,85.35,1300.0,59.1158,59.1158,59.1088,59.1088,1300.0
2014-09-18 14:50:00,85.35,85.36,85.35,85.36,1400.0,59.1088,59.1158,59.1088,59.1158,1400.0
2014-09-18 15:00:00,85.36,85.37,85.33,85.34,4700.0,59.1158,59.1227,59.095,59.1019,4700.0
2014-09-18 15:10:00,85.34,85.36,85.34,85.35,2400.0,59.1019,59.1158,59.1019,59.1088,2400.0
2014-09-18 15:20:00,85.37,85.37,85.35,85.35,6000.0,59.1227,59.1227,59.1088,59.1088,6000.0
2014-09-18 15:30:00,85.35,85.37,85.35,85.35,4200.0,59.1088,59.1227,59.1088,59.1088,4200.0
2014-09-18 15:40:00,85.37,85.38,85.37,85.38,800.0,59.1227,59.1296,59.1227,59.1296,800.0
2014-09-18 15:50:00,85.37,85.37,85.34,85.37,8400.0,59.1227,59.1227,59.1019,59.1227,8400.0
2014-09-19 09:30:00,85.44,85.49,85.42,85.44,7100.0,59.1712,59.2058,59.1573,59.1712,7100.0
2014-09-19 09:40:00,85.43,85.44,85.4,85.42,700.0,59.1642,59.1712,59.1435,59.1573,700.0
2014-09-19 09:50:00,85.45,85.45,85.45,85.45,100.0,59.1781,59.1781,59.1781,59.1781,100.0
2014-09-19 10:00:00,85.4,85.45,85.4,85.45,4800.0,59.1435,59.1781,59.1435,59.1781,4800.0
2014-09-19 10:10:00,85.41,85.42,85.41,85.42,700.0,59.1504,59.1573,59.1504,59.1573,700.0
2014-09-19 10:20:00,85.34,85.44,85.34,85.44,1800.0,59.1019,59.1712,59.1019,59.1712,1800.0
2014-09-19 10:30:00,85.4,85.42,85.4,85.42,800.0,59.1435,59.1573,59.1435,59.1573,800.0
2014-09-19 10:40:00,85.41,85.41,85.4,85.4,1500.0,59.1504,59.1504,59.1435,59.1435,1500.0
2014-09-19 10:50:00,85.4,85.45,85.4,85.42,1400.0,59.1435,59.1781,59.1435,59.1573,1400.0
2014-09-19 11:00:00,85.44,85.49,85.42,85.47,1100.0,59.1712,59.2058,59.1573,59.1919,1100.0
2014-09-19 11:10:00,85.48,85.48,85.48,85.48,100.0,59.1989,59.1989,59.1989,59.1989,100.0
2014-09-19 11:20:00,85.43,85.46,85.43,85.46,1200.0,59.1642,59.185,59.1642,59.185,1200.0
2014-09-19 11:30:00,85.43,85.5,85.43,85.5,700.0,59.1642,59.2127,59.1642,59.2127,700.0
2014-09-19 11:40:00,85.54,85.56,85.47,85.55,1200.0,59.2404,59.2543,59.1919,59.2473,1200.0
2014-09-19 11:50:00,85.52,85.54,85.51,85.51,6600.0,59.2266,59.2404,59.2196,59.2196,6600.0
2014-09-19 12:00:00,85.54,85.55,85.54,85.55,300.0,59.2404,59.2473,59.2404,59.2473,300.0
2014-09-19 12:10:00,85.55,85.55,85.55,85.55,0.0,59.2473,59.2473,59.2473,59.2473,0.0
2014-09-19 12:20:00,85.54,85.54,85.54,85.54,300.0,59.2404,59.2404,59.2404,59.2404,300.0
2014-09-19 12:30:00,85.52,85.52,85.52,85.52,200.0,59.2266,59.2266,59.2266,59.2266,200.0
2014-09-19 12:40:00,85.53,85.55,85.5,85.51,3700.0,59.2335,59.2473,59.2127,59.2196,3700.0
2014-09-19 12:50:00,85.54,85.54,85.53,85.53,1800.0,59.2404,59.2404,59.2335,59.2335,1800.0
2014-09-19 13:00:00,85.51,85.52,85.51,85.52,600.0,59.2196,59.2266,59.2196,59.2266,600.0
2014-09-19 13:10:00,85.53,85.55,85.53,85.55,12200.0,59.2335,59.2473,59.2335,59.2473,12200.0
2014-09-19 13:20:00,85.55,85.55,85.53,85.54,8600.0,59.2473,59.2473,59.2335,59.2404,8600.0
2014-09-19 13:30:00,85.51,85.54,85.51,85.51,3400.0,59.2196,59.2404,59.2196,59.2196,3400.0
2014-09-19 13:40:00,85.52,85.54,85.52,85.52,13000.0,59.2266,59.2404,59.2266,59.2266,13000.0
2014-09-19 13:50:00,85.52,85.53,85.52,85.53,900.0,59.2266,59.2335,59.2266,59.2335,900.0
2014-09-19 14:00:00,85.54,85.57,85.53,85.55,2700.0,59.2404,59.2612,59.2335,59.2473,2700.0
2014-09-19 14:10:00,85.54,85.59,85.54,85.57,3900.0,59.2404,59.275,59.2404,59.2612,3900.0
2014-09-19 14:20:00,85.57,85.58,85.56,85.58,7800.0,59.2612,59.2681,59.2543,59.2681,7800.0
2014-09-19 14:30:00,85.58,85.58,85.55,85.56,3000.0,59.2681,59.2681,59.2473,59.2543,3000.0
2014-09-19 14:40:00,85.58,85.58,85.55,85.55,1100.0,59.2681,59.2681,59.2473,59.2473,1100.0
2014-09-19 14:50:00,85.58,85.58,85.55,85.55,1000.0,59.2681,59.2681,59.2473,59.2473,1000.0
2014-09-19 15:00:00,85.56,85.57,85.56,85.56,1200.0,59.2543,59.2612,59.2543,59.2543,1200.0
2014-09-19 15:10:00,85.55,85.62,85.55,85.59,52400.0,59.2473,59.2958,59.2473,59.275,52400.0
2014-09-19 15:20:00,85.57,85.63,85.57,85.63,10200.0,59.2612,59.3028,59.2612,59.3028,10200.0
2014-09-19 15:30:00,85.61,85.63,85.59,85.59,5100.0,59.2889,59.3028,59.275,59.275,5100.0
2014-09-19 15:40:00,85.59,85.67,85.59,85.64,5800.0,59.275,59.3305,59.275,59.3097,5800.0
2014-09-19 15:50:00,85.61,85.64,85.61,85.62,5600.0,59.2889,59.3097,59.2889,59.2958,5600.0
2014-09-22 09:30:00,85.73,85.74,85.64,85.68,7600.0,59.372,59.3789,59.3097,59.3374,7600.0
2014-09-22 09:40:00,85.69,85.71,85.69,85.7,50300.0,59.3443,59.3582,59.3443,59.3512,50300.0
2014-09-22 09:50:00,85.7,85.7,85.64,85.7,4600.0,59.3512,59.3512,59.3097,59.3512,4600.0
2014-09-22 10:00:00,85.69,85.7,85.66,85.67,4700.0,59.3443,59.3512,59.3235,59.3305,4700.0
2014-09-22 10:10:00,85.68,85.69,85.68,85.69,400.0,59.3374,59.3443,59.3374,59.3443,400.0
2014-09-22 10:20:00,85.69,85.71,85.68,85.69,4300.0,59.3443,59.3582,59.3374,59.3443,4300.0
2014-09-22 10:30:00,85.68,85.7,85.65,85.7,1800.0,59.3374,59.3512,59.3166,59.3512,1800.0
2014-09-22 10:40:00,85.69,85.7,85.67,85.7,9200.0,59.3443,59.3512,59.3305,59.3512,9200.0
2014-09-22 10:50:00,85.7,85.71,85.67,85.69,41800.0,59.3512,59.3582,59.3305,59.3443,41800.0
2014-09-22 11:00:00,85.68,85.71,85.67,85.68,3000.0,59.3374,59.3582,59.3305,59.3374,3000.0
2014-09-22 11:10:00,85.68,85.69,85.68,85.68,800.0,59.3374,59.3443,59.3374,59.3374,800.0
2014-09-22 11:20:00,85.68,85.76,85.68,85.71,9300.0,59.3374,59.3928,59.3374,59.3582,9300.0
2014-09-22 11:30:00,85.76,85.77,85.69,85.77,25800.0,59.3928,59.3997,59.3443,59.3997,25800.0
2014-09-22 11:40:00,85.73,85.79,85.71,85.79,2100.0,59.372,59.4136,59.3582,59.4136,2100.0
2014-09-22 11:50:00,85.77,85.78,85.75,85.75,1500.0,59.3997,59.4066,59.3859,59.3859,1500.0
2014-09-22 12:00:00,85.77,85.78,85.73,85.78,13100.0,59.3997,59.4066,59.372,59.4066,13100.0
2014-09-22 12:10:00,85.77,85.77,85.73,85.73,2100.0,59.3997,59.3997,59.372,59.372,2100.0
2014-09-22 12:20:00,85.76,85.76,85.75,85.75,600.0,59.3928,59.3928,59.3859,59.3859,600.0
2014-09-22 12:30:00,85.77,85.78,85.73,85.78,3700.0,59.3997,59.4066,59.372,59.4066,3700.0
2014-09-22 12:40:00,85.73,85.77,85.7,85.75,1300.0,59.372,59.3997,59.3512,59.3859,1300.0
2014-09-22 12:50:00,85.76,85.77,85.73,85.76,4200.0,59.3928,59.3997,59.372,59.3928,4200.0
2014-09-22 13:00:00,85.77,85.77,85.77,85.77,200.0,59.3997,59.3997,59.3997,59.3997,200.0
2014-09-22 13:10:00,85.72,85.78,85.72,85.77,4100.0,59.3651,59.4066,59.3651,59.3997,4100.0
2014-09-22 13:20:00,85.74,85.77,85.73,85.77,1700.0,59.3789,59.3997,59.372,59.3997,1700.0
2014-09-22 13:30:00,85.77,85.77,85.75,85.75,900.0,59.3997,59.3997,59.3859,59.3859,900.0
2014-09-22 13:40:00,85.7,85.75,85.7,85.73,800.0,59.3512,59.3859,59.3512,59.372,800.0
2014-09-22 13:50:00,85.74,85.74,85.71,85.73,1600.0,59.3789,59.3789,59.3582,59.372,1600.0
2014-09-22 14:00:00,85.71,85.73,85.68,85.73,3100.0,59.3582,59.372,59.3374,59.372,3100.0
2014-09-22 14:10:00,85.73,85.76,85.71,85.75,7900.0,59.372,59.3928,59.3582,59.3859,7900.0
2014-09-22 14:20:00,85.73,85.76,85.73,85.73,600.0,59.372,59.3928,59.372,59.372,600.0
2014-09-22 14:30:00,85.76,85.77,85.76,85.77,3300.0,59.3928,59.3997,59.3928,59.3997,3300.0
2014-09-22 14:40:00,85.76,85.77,85.72,85.76,1600.0,59.3928,59.3997,59.3651,59.3928,1600.0
2014-09-22 14:50:00,85.76,85.76,85.73,85.74,1100.0,59.3928,59.3928,59.372,59.3789,1100.0
2014-09-22 15:00:00,85.78,85.81,85.73,85.81,21800.0,59.4066,59.4274,59.372,59.4274,21800.0
2014-09-22 15:10:00,85.81,85.81,85.76,85.78,26500.0,59.4274,59.4274,59.3928,59.4066,26500.0
2014-09-22 15:20:00,85.81,85.81,85.78,85.79,19200.0,59.4274,59.4274,59.4066,59.4136,19200.0
2014-09-22 15:30:00,85.8,85.84,85.8,85.84,22500.0,59.4205,59.4482,59.4205,59.4482,22500.0
2014-09-22 15:40:00,85.83,85.84,85.81,85.84,134600.0,59.4413,59.4482,59.4274,59.4482,134600.0
2014-09-22 15:50:00,85.85,85.85,85.8,85.81,7100.0,59.4551,59.4551,59.4205,59.4274,7100.0
2014-09-23 09:30:00,85.81,85.85,85.75,85.81,8400.0,59.4274,59.4551,59.3859,59.4274,8400.0
2014-09-23 09:40:00,85.8,85.86,85.77,85.85,3600.0,59.4205,59.462,59.3997,59.4551,3600.0
2014-09-23 09:50:00,85.82,85.85,85.8,85.83,3200.0,59.4343,59.4551,59.4205,59.4413,3200.0
2014-09-23 10:00:00,85.84,85.84,85.8,85.83,3300.0,59.4482,59.4482,59.4205,59.4413,3300.0
2014-09-23 10:10:00,85.83,85.83,85.79,85.81,7500.0,59.4413,59.4413,59.4136,59.4274,7500.0
2014-09-23 10:20:00,85.78,85.81,85.78,85.8,2700.0,59.4066,59.4274,59.4066,59.4205,2700.0
2014-09-23 10:30:00,85.83,85.83,85.75,85.81,1900.0,59.4413,59.4413,59.3859,59.4274,1900.0
2014-09-23 10:40:00,85.75,85.82,85.75,85.8,3800.0,59.3859,59.4343,59.3859,59.4205,3800.0
2014-09-23 10:50:00,85.81,85.81,85.77,85.77,8800.0,59.4274,59.4274,59.3997,59.3997,8800.0
2014-09-23 11:00:00,85.81,85.81,85.78,85.79,1600.0,59.4274,59.4274,59.4066,59.4136,1600.0
2014-09-23 11:10:00,85.79,85.83,85.79,85.83,1900.0,59.4136,59.4413,59.4136,59.4413,1900.0
2014-09-23 11:20:00,85.83,85.83,85.78,85.81,1800.0,59.4413,59.4413,59.4066,59.4274,1800.0
2014-09-23 11:30:00,85.81,85.82,85.81,85.81,7300.0,59.4274,59.4343,59.4274,59.4274,7300.0
2014-09-23 11:40:00,85.82,85.82,85.8,85.81,5100.0,59.4343,59.4343,59.4205,59.4274,5100.0
2014-09-23 11:50:00,85.81,85.81,85.8,85.81,3200.0,59.4274,59.4274,59.4205,59.4274,3200.0
2014-09-23 12:00:00,85.8,85.81,85.78,85.8,1900.0,59.4205,59.4274,59.4066,59.4205,1900.0
2014-09-23 12:10:00,85.79,85.8,85.78,85.79,13900.0,59.4136,59.4205,59.4066,59.4136,13900.0
2014-09-23 12:20:00,85.78,85.8,85.78,85.78,2200.0,59.4066,59.4205,59.4066,59.4066,2200.0
2014-09-23 12:30:00,85.79,85.8,85.78,85.79,4100.0,59.4136,59.4205,59.4066,59.4136,4100.0
2014-09-23 12:40:00,85.79,85.79,85.78,85.79,1600.0,59.4136,59.4136,59.4066,59.4136,1600.0
2014-09-23 12:50:00,85.79,85.79,85.78,85.79,3500.0,59.4136,59.4136,59.4066,59.4136,3500.0
2014-09-23 13:00:00,85.79,85.85,85.78,85.85,5900.0,59.4136,59.4551,59.4066,59.4551,5900.0
2014-09-23 13:10:00,85.83,85.86,85.8,85.84,6100.0,59.4413,59.462,59.4205,59.4482,6100.0
2014-09-23 13:20:00,85.84,85.86,85.83,85.86,3200.0,59.4482,59.462,59.4413,59.462,3200.0
2014-09-23 13:30:00,85.86,85.87,85.8,85.82,25600.0,59.462,59.469,59.4205,59.4343,25600.0
2014-09-23 13:40:00,85.82,85.84,85.77,85.79,20900.0,59.4343,59.4482,59.3997,59.4136,20900.0
2014-09-23 13:50:00,85.79,85.84,85.77,85.83,16300.0,59.4136,59.4482,59.3997,59.4413,16300.0
2014-09-23 14:00:00,85.83,85.84,85.77,85.81,16800.0,59.4413,59.4482,59.3997,59.4274,16800.0
2014-09-23 14:10:00,85.81,85.83,85.8,85.8,6700.0,59.4274,59.4413,59.4205,59.4205,6700.0
2014-09-23 14:20:00,85.8,85.81,85.79,85.8,2700.0,59.4205,59.4274,59.4136,59.4205,2700.0
2014-09-23 14:30:00,85.79,85.82,85.76,85.8,12300.0,59.4136,59.4343,59.3928,59.4205,12300.0
2014-09-23 14:40:00,85.8,85.83,85.79,85.82,16200.0,59.4205,59.4413,59.4136,59.4343,16200.0
2014-09-23 14:50:00,85.8,85.81,85.78,85.78,4900.0,59.4205,59.4274,59.4066,59.4066,4900.0
2014-09-23 15:00:00,85.81,85.83,85.77,85.81,68900.0,59.4274,59.4413,59.3997,59.4274,68900.0
2014-09-23 15:10:00,85.82,85.84,85.8,85.82,4800.0,59.4343,59.4482,59.4205,59.4343,4800.0
2014-09-23 15:20:00,85.81,85.82,85.8,85.81,5200.0,59.4274,59.4343,59.4205,59.4274,5200.0
2014-09-23 15:30:00,85.81,85.81,85.8,85.81,3800.0,59.4274,59.4274,59.4205,59.4274,3800.0
2014-09-23 15:40:00,85.8,85.84,85.79,85.79,7700.0,59.4205,59.4482,59.4136,59.4136,7700.0
2014-09-23 15:50:00,85.79,85.84,85.77,85.77,9000.0,59.4136,59.4482,59.3997,59.3997,9000.0
2014-09-24 09:30:00,85.82,85.82,85.82,85.82,3600.0,59.4343,59.4343,59.4343,59.4343,3600.0
2014-09-24 09:40:00,85.71,85.78,85.71,85.78,2100.0,59.3582,59.4066,59.3582,59.4066,2100.0
2014-09-24 09:50:00,85.77,85.78,85.76,85.77,1600.0,59.3997,59.4066,59.3928,59.3997,1600.0
2014-09-24 10:00:00,85.76,85.78,85.73,85.77,4100.0,59.3928,59.4066,59.372,59.3997,4100.0
2014-09-24 10:10:00,85.75,85.78,85.75,85.78,800.0,59.3859,59.4066,59.3859,59.4066,800.0
2014-09-24 10:20:00,85.76,85.78,85.76,85.76,1000.0,59.3928,59.4066,59.3928,59.3928,1000.0
2014-09-24 10:30:00,85.77,85.78,85.77,85.78,12800.0,59.3997,59.4066,59.3997,59.4066,12800.0
2014-09-24 10:40:00,85.78,85.78,85.77,85.77,9500.0,59.4066,59.4066,59.3997,59.3997,9500.0
2014-09-24 10:50:00,85.78,85.78,85.76,85.76,1200.0,59.4066,59.4066,59.3928,59.3928,1200.0
2014-09-24 11:00:00,85.78,85.78,85.77,85.77,600.0,59.4066,59.4066,59.3997,59.3997,600.0
2014-09-24 11:10:00,85.77,85.78,85.76,85.76,900.0,59.3997,59.4066,59.3928,59.3928,900.0
2014-09-24 11:20:00,85.76,85.76,85.73,85.75,1800.0,59.3928,59.3928,59.372,59.3859,1800.0
2014-09-24 11:30:00,85.77,85.77,85.73,85.75,1200.0,59.3997,59.3997,59.372,59.3859,1200.0
2014-09-24 11:40:00,85.75,85.77,85.72,85.72,3300.0,59.3859,59.3997,59.3651,59.3651,3300.0
2014-09-24 11:50:00,85.74,85.77,85.74,85.76,6000.0,59.3789,59.3997,59.3789,59.3928,6000.0
2014-09-24 12:00:00,85.78,85.78,85.78,85.78,800.0,59.4066,59.4066,59.4066,59.4066,800.0
2014-09-24 12:10:00,85.77,85.77,85.7,85.75,900.0,59.3997,59.3997,59.3512,59.3859,900.0
2014-09-24 12:20:00,85.73,85.75,85.71,85.75,800.0,59.372,59.3859,59.3582,59.3859,800.0
2014-09-24 12:30:00,85.72,85.72,85.71,85.72,1300.0,59.3651,59.3651,59.3582,59.3651,1300.0
2014-09-24 12:40:00,85.77,85.77,85.7,85.75,1900.0,59.3997,59.3997,59.3512,59.3859,1900.0
2014-09-24 12:50:00,85.71,85.71,85.71,85.71,400.0,59.3582,59.3582,59.3582,59.3582,400.0
2014-09-24 13:00:00,85.76,85.77,85.69,85.74,2500.0,59.3928,59.3997,59.3443,59.3789,2500.0
2014-09-24 13:10:00,85.74,85.77,85.73,85.77,2400.0,59.3789,59.3997,59.372,59.3997,2400.0
2014-09-24 13:20:00,85.75,85.75,85.75,85.75,200.0,59.3859,59.3859,59.3859,59.3859,200.0
2014-09-24 13:30:00,85.72,85.75,85.71,85.71,4800.0,59.3651,59.3859,59.3582,59.3582,4800.0
2014-09-24 13:40:00,85.71,85.71,85.71,85.71,1100.0,59.3582,59.3582,59.3582,59.3582,1100.0
2014-09-24 13:50:00,85.69,85.71,85.68,85.69,2300.0,59.3443,59.3582,59.3374,59.3443,2300.0
2014-09-24 14:00:00,85.7,85.71,85.66,85.68,4700.0,59.3512,59.3582,59.3235,59.3374,4700.0
2014-09-24 14:10:00,85.66,85.71,85.66,85.71,3000.0,59.3235,59.3582,59.3235,59.3582,3000.0
2014-09-24 14:20:00,85.71,85.71,85.62,85.66,6300.0,59.3582,59.3582,59.2958,59.3235,6300.0
2014-09-24 14:30:00,85.66,85.69,85.65,85.66,13000.0,59.3235,59.3443,59.3166,59.3235,13000.0
2014-09-24 14:40:00,85.66,85.66,85.62,85.63,7400.0,59.3235,59.3235,59.2958,59.3028,7400.0
2014-09-24 14:50:00,85.63,85.66,85.59,85.66,3900.0,59.3028,59.3235,59.275,59.3235,3900.0
2014-09-24 15:00:00,85.59,85.65,85.59,85.63,8700.0,59.275,59.3166,59.275,59.3028,8700.0
2014-09-24 15:10:00,85.63,85.67,85.63,85.64,700.0,59.3028,59.3305,59.3028,59.3097,700.0
2014-09-24 15:20:00,85.66,85.66,85.62,85.66,2600.0,59.3235,59.3235,59.2958,59.3235,2600.0
2014-09-24 15:30:00,85.65,85.68,85.62,85.63,1800.0,59.3166,59.3374,59.2958,59.3028,1800.0
2014-09-24 15:40:00,85.65,85.67,85.61,85.66,13800.0,59.3166,59.3305,59.2889,59.3235,13800.0
2014-09-24 15:50:00,85.64,85.69,85.64,85.69,10500.0,59.3097,59.3443,59.3097,59.3443,10500.0
2014-09-25 09:30:00,85.76,85.87,85.76,85.78,4100.0,59.3928,59.469,59.3928,59.4066,4100.0
2014-09-25 09:40:00,85.78,85.86,85.74,85.86,3600.0,59.4066,59.462,59.3789,59.462,3600.0
2014-09-25 09:50:00,85.82,85.87,85.8,85.84,2300.0,59.4343,59.469,59.4205,59.4482,2300.0
2014-09-25 10:00:00,85.87,85.87,85.76,85.79,2400.0,59.469,59.469,59.3928,59.4136,2400.0
2014-09-25 10:10:00,85.79,85.86,85.79,85.85,2800.0,59.4136,59.462,59.4136,59.4551,2800.0
2014-09-25 10:20:00,85.87,85.89,85.82,85.82,5700.0,59.469,59.4828,59.4343,59.4343,5700.0
2014-09-25 10:30:00,85.88,85.88,85.83,85.83,1200.0,59.4759,59.4759,59.4413,59.4413,1200.0
2014-09-25 10:40:00,85.86,85.89,85.86,85.89,600.0,59.462,59.4828,59.462,59.4828,600.0
2014-09-25 10:50:00,85.86,85.87,85.83,85.84,2000.0,59.462,59.469,59.4413,59.4482,2000.0
2014-09-25 11:00:00,85.86,85.86,85.83,85.83,300.0,59.462,59.462,59.4413,59.4413,300.0
2014-09-25 11:10:00,85.83,85.85,85.81,85.84,2400.0,59.4413,59.4551,59.4274,59.4482,2400.0
2014-09-25 11:20:00,85.84,85.85,85.81,85.81,6100.0,59.4482,59.4551,59.4274,59.4274,6100.0
2014-09-25 11:30:00,85.85,85.85,85.81,85.81,4200.0,59.4551,59.4551,59.4274,59.4274,4200.0
2014-09-25 11:40:00,85.85,85.9,85.83,85.83,25900.0,59.4551,59.4897,59.4413,59.4413,25900.0
2014-09-25 11:50:00,85.83,85.91,85.83,85.9,3900.0,59.4413,59.4967,59.4413,59.4897,3900.0
2014-09-25 12:00:00,85.91,85.93,85.87,85.92,2100.0,59.4967,59.5105,59.469,59.5036,2100.0
2014-09-25 12:10:00,85.92,85.93,85.89,85.89,3300.0,59.5036,59.5105,59.4828,59.4828,3300.0
2014-09-25 12:20:00,85.88,85.89,85.87,85.88,7000.0,59.4759,59.4828,59.469,59.4759,7000.0
2014-09-25 12:30:00,85.89,85.9,85.88,85.9,9600.0,59.4828,59.4897,59.4759,59.4897,9600.0
2014-09-25 12:40:00,85.9,85.9,85.82,85.82,33400.0,59.4897,59.4897,59.4343,59.4343,33400.0
2014-09-25 12:50:00,85.8,85.82,85.8,85.82,6600.0,59.4205,59.4343,59.4205,59.4343,6600.0
2014-09-25 13:00:00,85.83,85.9,85.8,85.9,17600.0,59.4413,59.4897,59.4205,59.4897,17600.0
2014-09-25 13:10:00,85.87,85.9,85.85,85.86,1800.0,59.469,59.4897,59.4551,59.462,1800.0
2014-09-25 13:20:00,85.86,85.87,85.84,85.85,1200.0,59.462,59.469,59.4482,59.4551,1200.0
2014-09-25 13:30:00,85.87,85.89,85.83,85.86,3900.0,59.469,59.4828,59.4413,59.462,3900.0
2014-09-25 13:40:00,85.86,85.89,85.83,85.87,4600.0,59.462,59.4828,59.4413,59.469,4600.0
2014-09-25 13:50:00,85.89,85.89,85.88,85.89,700.0,59.4828,59.4828,59.4759,59.4828,700.0
2014-09-25 14:00:00,85.89,85.89,85.87,85.89,1300.0,59.4828,59.4828,59.469,59.4828,1300.0
2014-09-25 14:10:00,85.81,85.94,85.79,85.87,11900.0,59.4274,59.5174,59.4136,59.469,11900.0
2014-09-25 14:20:00,85.87,85.9,85.87,85.9,900.0,59.469,59.4897,59.469,59.4897,900.0
2014-09-25 14:30:00,85.88,85.92,85.87,85.91,1100.0,59.4759,59.5036,59.469,59.4967,1100.0
2014-09-25 14:40:00,85.91,85.93,85.85,85.88,1700.0,59.4967,59.5105,59.4551,59.4759,1700.0
2014-09-25 14:50:00,85.88,85.94,85.88,85.94,1400.0,59.4759,59.5174,59.4759,59.5174,1400.0
2014-09-25 15:00:00,85.93,85.94,85.85,85.92,2400.0,59.5105,59.5174,59.4551,59.5036,2400.0
2014-09-25 15:10:00,85.93,85.94,85.87,85.92,4100.0,59.5105,59.5174,59.469,59.5036,4100.0
2014-09-25 15:20:00,85.9,85.93,85.86,85.87,2200.0,59.4897,59.5105,59.462,59.469,2200.0
2014-09-25 15:30:00,85.87,85.91,85.84,85.87,16300.0,59.469,59.4967,59.4482,59.469,16300.0
2014-09-25 15:40:00,85.92,85.96,85.88,85.93,4500.0,59.5036,59.5313,59.4759,59.5105,4500.0
2014-09-25 15:50:00,85.91,85.97,85.9,85.93,6700.0,59.4967,59.5382,59.4897,59.5105,6700.0
2014-09-26 09:30:00,85.85,85.85,85.61,85.62,7200.0,59.4551,59.4551,59.2889,59.2958,7200.0
2014-09-26 09:40:00,85.57,85.8,85.57,85.57,5400.0,59.2612,59.4205,59.2612,59.2612,5400.0
2014-09-26 09:50:00,85.81,85.81,85.54,85.59,10600.0,59.4274,59.4274,59.2404,59.275,10600.0
2014-09-26 10:00:00,85.55,85.62,85.51,85.6,6800.0,59.2473,59.2958,59.2196,59.282,6800.0
2014-09-26 10:10:00,85.51,85.59,85.51,85.55,700.0,59.2196,59.275,59.2196,59.2473,700.0
2014-09-26 10:20:00,85.66,85.67,85.56,85.67,1600.0,59.3235,59.3305,59.2543,59.3305,1600.0
2014-09-26 10:30:00,85.66,85.72,85.55,85.64,21200.0,59.3235,59.3651,59.2473,59.3097,21200.0
2014-09-26 10:40:00,85.7,85.72,85.6,85.64,9600.0,59.3512,59.3651,59.282,59.3097,9600.0
2014-09-26 10:50:00,85.61,85.68,85.52,85.68,1500.0,59.2889,59.3374,59.2266,59.3374,1500.0
2014-09-26 11:00:00,85.6,85.68,85.6,85.64,6900.0,59.282,59.3374,59.282,59.3097,6900.0
2014-09-26 11:10:00,85.54,85.69,85.54,85.69,1100.0,59.2404,59.3443,59.2404,59.3443,1100.0
2014-09-26 11:20:00,85.66,85.68,85.65,85.67,2900.0,59.3235,59.3374,59.3166,59.3305,2900.0
2014-09-26 11:30:00,85.7,85.72,85.65,85.67,4500.0,59.3512,59.3651,59.3166,59.3305,4500.0
2014-09-26 11:40:00,85.66,85.67,85.65,85.66,7300.0,59.3235,59.3305,59.3166,59.3235,7300.0
2014-09-26 11:50:00,85.63,85.67,85.63,85.65,8600.0,59.3028,59.3305,59.3028,59.3166,8600.0
2014-09-26 12:00:00,85.66,85.67,85.61,85.61,5500.0,59.3235,59.3305,59.2889,59.2889,5500.0
2014-09-26 12:10:00,85.61,85.61,85.5,85.59,3800.0,59.2889,59.2889,59.2127,59.275,3800.0
2014-09-26 12:20:00,85.53,85.56,85.53,85.55,1900.0,59.2335,59.2543,59.2335,59.2473,1900.0
2014-09-26 12:30:00,85.53,85.55,85.53,85.55,800.0,59.2335,59.2473,59.2335,59.2473,800.0
2014-09-26 12:40:00,85.55,85.57,85.54,85.57,9500.0,59.2473,59.2612,59.2404,59.2612,9500.0
2014-09-26 12:50:00,85.57,85.59,85.55,85.59,6000.0,59.2612,59.275,59.2473,59.275,6000.0
2014-09-26 13:00:00,85.59,85.59,85.58,85.58,1300.0,59.275,59.275,59.2681,59.2681,1300.0
2014-09-26 13:10:00,85.58,85.59,85.53,85.53,4500.0,59.2681,59.275,59.2335,59.2335,4500.0
2014-09-26 13:20:00,85.55,85.55,85.5,85.53,5100.0,59.2473,59.2473,59.2127,59.2335,5100.0
2014-09-26 13:30:00,85.5,85.62,85.5,85.61,45600.0,59.2127,59.2958,59.2127,59.2889,45600.0
2014-09-26 13:40:00,85.65,85.65,85.63,85.63,1800.0,59.3166,59.3166,59.3028,59.3028,1800.0
2014-09-26 13:50:00,85.62,85.65,85.62,85.65,5500.0,59.2958,59.3166,59.2958,59.3166,5500.0
2014-09-26 14:00:00,85.62,85.64,85.58,85.62,3700.0,59.2958,59.3097,59.2681,59.2958,3700.0
2014-09-26 14:10:00,85.63,85.64,85.63,85.64,1200.0,59.3028,59.3097,59.3028,59.3097,1200.0
2014-09-26 14:20:00,85.63,85.64,85.59,85.59,1700.0,59.3028,59.3097,59.275,59.275,1700.0
2014-09-26 14:30:00,85.63,85.64,85.63,85.64,700.0,59.3028,59.3097,59.3028,59.3097,700.0
2014-09-26 14:40:00,85.61,85.67,85.61,85.65,2800.0,59.2889,59.3305,59.2889,59.3166,2800.0
2014-09-26 14:50:00,85.66,85.67,85.58,85.64,2600.0,59.3235,59.3305,59.2681,59.3097,2600.0
2014-09-26 15:00:00,85.68,85.68,85.63,85.67,6300.0,59.3374,59.3374,59.3028,59.3305,6300.0
2014-09-26 15:10:00,85.66,85.67,85.59,85.62,98600.0,59.3235,59.3305,59.275,59.2958,98600.0
2014-09-26 15:20:00,85.6,85.68,85.6,85.67,5600.0,59.282,59.3374,59.282,59.3305,5600.0
2014-09-26 15:30:00,85.66,85.68,85.63,85.66,3000.0,59.3235,59.3374,59.3028,59.3235,3000.0
2014-09-26 15:40:00,85.67,85.68,85.67,85.68,3000.0,59.3305,59.3374,59.3305,59.3374,3000.0
2014-09-26 15:50:00,85.66,85.69,85.63,85.68,9900.0,59.3235,59.3443,59.3028,59.3374,9900.0
2014-09-29 09:30:00,85.87,85.87,85.66,85.77,9300.0,59.469,59.469,59.3235,59.3997,9300.0
2014-09-29 09:40:00,85.73,85.76,85.73,85.76,1800.0,59.372,59.3928,59.372,59.3928,1800.0
2014-09-29 09:50:00,85.76,85.83,85.75,85.8,7300.0,59.3928,59.4413,59.3859,59.4205,7300.0
2014-09-29 10:00:00,85.8,85.8,85.78,85.78,4300.0,59.4205,59.4205,59.4066,59.4066,4300.0
2014-09-29 10:10:00,85.79,85.86,85.79,85.82,4600.0,59.4136,59.462,59.4136,59.4343,4600.0
2014-09-29 10:20:00,85.81,85.83,85.75,85.82,2900.0,59.4274,59.4413,59.3859,59.4343,2900.0
2014-09-29 10:30:00,85.87,85.87,85.7,85.7,1300.0,59.469,59.469,59.3512,59.3512,1300.0
2014-09-29 10:40:00,85.81,85.86,85.81,85.84,1800.0,59.4274,59.462,59.4274,59.4482,1800.0
2014-09-29 10:50:00,85.81,85.81,85.75,85.75,2100.0,59.4274,59.4274,59.3859,59.3859,2100.0
2014-09-29 11:00:00,85.85,85.86,85.7,85.86,6400.0,59.4551,59.462,59.3512,59.462,6400.0
2014-09-29 11:10:00,85.84,85.86,85.76,85.76,1300.0,59.4482,59.462,59.3928,59.3928,1300.0
2014-09-29 11:20:00,85.75,85.86,85.75,85.86,500.0,59.3859,59.462,59.3859,59.462,500.0
2014-09-29 11:30:00,85.82,85.85,85.8,85.85,2200.0,59.4343,59.4551,59.4205,59.4551,2200.0
2014-09-29 11:40:00,85.81,85.86,85.8,85.81,3200.0,59.4274,59.462,59.4205,59.4274,3200.0
2014-09-29 11:50:00,85.82,85.82,85.75,85.78,7600.0,59.4343,59.4343,59.3859,59.4066,7600.0
2014-09-29 12:00:00,85.8,85.8,85.75,85.75,12000.0,59.4205,59.4205,59.3859,59.3859,12000.0
2014-09-29 12:10:00,85.72,85.79,85.7,85.76,30400.0,59.3651,59.4136,59.3512,59.3928,30400.0
2014-09-29 12:20:00,85.76,85.82,85.76,85.77,14100.0,59.3928,59.4343,59.3928,59.3997,14100.0
2014-09-29 12:30:00,85.77,85.82,85.74,85.76,8200.0,59.3997,59.4343,59.3789,59.3928,8200.0
2014-09-29 12:40:00,85.76,85.82,85.7,85.78,6700.0,59.3928,59.4343,59.3512,59.4066,6700.0
2014-09-29 12:50:00,85.81,85.81,85.74,85.76,2300.0,59.4274,59.4274,59.3789,59.3928,2300.0
2014-09-29 13:00:00,85.75,85.75,85.75,85.75,600.0,59.3859,59.3859,59.3859,59.3859,600.0
2014-09-29 13:10:00,85.73,85.81,85.73,85.77,800.0,59.372,59.4274,59.372,59.3997,800.0
2014-09-29 13:20:00,85.78,85.81,85.76,85.77,1000.0,59.4066,59.4274,59.3928,59.3997,1000.0
2014-09-29 13:30:00,85.78,85.8,85.75,85.76,8800.0,59.4066,59.4205,59.3859,59.3928,8800.0
2014-09-29 13:40:00,85.79,85.79,85.77,85.77,700.0,59.4136,59.4136,59.3997,59.3997,700.0
2014-09-29 13:50:00,85.78,85.79,85.76,85.79,4900.0,59.4066,59.4136,59.3928,59.4136,4900.0
2014-09-29 14:00:00,85.76,85.79,85.7,85.75,8200.0,59.3928,59.4136,59.3512,59.3859,8200.0
2014-09-29 14:10:00,85.78,85.78,85.71,85.72,3600.0,59.4066,59.4066,59.3582,59.3651,3600.0
2014-09-29 14:20:00,85.73,85.78,85.73,85.75,6400.0,59.372,59.4066,59.372,59.3859,6400.0
2014-09-29 14:30:00,85.75,85.78,85.75,85.78,4400.0,59.3859,59.4066,59.3859,59.4066,4400.0
2014-09-29 14:40:00,85.79,85.79,85.7,85.76,5600.0,59.4136,59.4136,59.3512,59.3928,5600.0
2014-09-29 14:50:00,85.75,85.75,85.63,85.71,9700.0,59.3859,59.3859,59.3028,59.3582,9700.0
2014-09-29 15:00:00,85.63,85.74,85.63,85.72,8000.0,59.3028,59.3789,59.3028,59.3651,8000.0
2014-09-29 15:10:00,85.73,85.77,85.7,85.73,2900.0,59.372,59.3997,59.3512,59.372,2900.0
2014-09-29 15:20:00,85.78,85.8,85.72,85.73,24300.0,59.4066,59.4205,59.3651,59.372,24300.0
2014-09-29 15:30:00,85.72,85.8,85.69,85.69,35900.0,59.3651,59.4205,59.3443,59.3443,35900.0
2014-09-29 15:40:00,85.71,85.78,85.67,85.72,67900.0,59.3582,59.4066,59.3305,59.3651,67900.0
2014-09-29 15:50:00,85.72,85.79,85.66,85.66,15400.0,59.3651,59.4136,59.3235,59.3235,15400.0
2014-09-30 09:30:00,85.78,85.81,85.71,85.74,32400.0,59.4066,59.4274,59.3582,59.3789,32400.0
2014-09-30 09:40:00,85.75,85.77,85.72,85.76,13300.0,59.3859,59.3997,59.3651,59.3928,13300.0
2014-09-30 09:50:00,85.76,85.82,85.7,85.75,24700.0,59.3928,59.4343,59.3512,59.3859,24700.0
2014-09-30 10:00:00,85.76,85.82,85.7,85.77,6900.0,59.3928,59.4343,59.3512,59.3997,6900.0
2014-09-30 10:10:00,85.81,85.82,85.71,85.82,6900.0,59.4274,59.4343,59.3582,59.4343,6900.0
2014-09-30 10:20:00,85.77,85.9,85.77,85.79,13100.0,59.3997,59.4897,59.3997,59.4136,13100.0
2014-09-30 10:30:00,85.81,85.88,85.76,85.83,11200.0,59.4274,59.4759,59.3928,59.4413,11200.0
2014-09-30 10:40:00,85.7,85.81,85.7,85.79,2200.0,59.3512,59.4274,59.3512,59.4136,2200.0
2014-09-30 10:50:00,85.73,85.84,85.72,85.84,10800.0,59.372,59.4482,59.3651,59.4482,10800.0
2014-09-30 11:00:00,85.79,85.86,85.78,85.81,7100.0,59.4136,59.462,59.4066,59.4274,7100.0
2014-09-30 11:10:00,85.86,85.86,85.76,85.76,57200.0,59.462,59.462,59.3928,59.3928,57200.0
2014-09-30 11:20:00,85.83,85.84,85.8,85.8,1400.0,59.4413,59.4482,59.4205,59.4205,1400.0
2014-09-30 11:30:00,85.84,85.84,85.81,85.81,1500.0,59.4482,59.4482,59.4274,59.4274,1500.0
2014-09-30 11:40:00,85.76,85.76,85.76,85.76,200.0,59.3928,59.3928,59.3928,59.3928,200.0
2014-09-30 11:50:00,85.82,85.82,85.8,85.81,1200.0,59.4343,59.4343,59.4205,59.4274,1200.0
2014-09-30 12:00:00,85.83,85.83,85.76,85.82,5400.0,59.4413,59.4413,59.3928,59.4343,5400.0
2014-09-30 12:10:00,85.82,85.83,85.78,85.8,4300.0,59.4343,59.4413,59.4066,59.4205,4300.0
2014-09-30 12:20:00,85.8,85.83,85.78,85.78,3000.0,59.4205,59.4413,59.4066,59.4066,3000.0
2014-09-30 12:30:00,85.8,85.82,85.8,85.82,1300.0,59.4205,59.4343,59.4205,59.4343,1300.0
2014-09-30 12:40:00,85.81,85.81,85.8,85.81,400.0,59.4274,59.4274,59.4205,59.4274,400.0
2014-09-30 12:50:00,85.81,85.81,85.81,85.81,0.0,59.4274,59.4274,59.4274,59.4274,0.0
2014-09-30 13:00:00,85.81,85.81,85.78,85.81,1200.0,59.4274,59.4274,59.4066,59.4274,1200.0
2014-09-30 13:10:00,85.82,85.82,85.79,85.8,4400.0,59.4343,59.4343,59.4136,59.4205,4400.0
2014-09-30 13:20:00,85.77,85.8,85.77,85.79,300.0,59.3997,59.4205,59.3997,59.4136,300.0
2014-09-30 13:30:00,85.81,85.81,85.77,85.77,500.0,59.4274,59.4274,59.3997,59.3997,500.0
2014-09-30 13:40:00,85.77,85.82,85.72,85.82,8800.0,59.3997,59.4343,59.3651,59.4343,8800.0
2014-09-30 13:50:00,85.79,85.82,85.79,85.82,2600.0,59.4136,59.4343,59.4136,59.4343,2600.0
2014-09-30 14:00:00,85.79,85.82,85.79,85.79,1300.0,59.4136,59.4343,59.4136,59.4136,1300.0
2014-09-30 14:10:00,85.8,85.81,85.79,85.81,5000.0,59.4205,59.4274,59.4136,59.4274,5000.0
2014-09-30 14:20:00,85.81,85.82,85.8,85.8,700.0,59.4274,59.4343,59.4205,59.4205,700.0
2014-09-30 14:30:00,85.8,85.82,85.8,85.81,4800.0,59.4205,59.4343,59.4205,59.4274,4800.0
2014-09-30 14:40:00,85.81,85.82,85.79,85.79,5100.0,59.4274,59.4343,59.4136,59.4136,5100.0
2014-09-30 14:50:00,85.79,85.79,85.7,85.7,12400.0,59.4136,59.4136,59.3512,59.3512,12400.0
2014-09-30 15:00:00,85.75,85.76,85.72,85.73,2900.0,59.3859,59.3928,59.3651,59.372,2900.0
2014-09-30 15:10:00,85.7,85.78,85.7,85.75,15100.0,59.3512,59.4066,59.3512,59.3859,15100.0
2014-09-30 15:20:00,85.75,85.79,85.72,85.76,3500.0,59.3859,59.4136,59.3651,59.3928,3500.0
2014-09-30 15:30:00,85.76,85.77,85.74,85.75,1700.0,59.3928,59.3997,59.3789,59.3859,1700.0
2014-09-30 15:40:00,85.74,85.79,85.71,85.79,81500.0,59.3789,59.4136,59.3582,59.4136,81500.0
2014-09-30 15:50:00,85.75,85.75,85.71,85.71,8200.0,59.3859,59.3859,59.3582,59.3582,8200.0
2014-10-01 09:30:00,85.78,85.89,85.76,85.8,13000.0,59.566,59.6424,59.5521,59.5799,13000.0
2014-10-01 09:40:00,85.81,85.88,85.76,85.81,2500.0,59.5869,59.6355,59.5521,59.5869,2500.0
2014-10-01 09:50:00,85.82,85.86,85.77,85.8,9900.0,59.5938,59.6216,59.5591,59.5799,9900.0
2014-10-01 10:00:00,85.8,85.91,85.8,85.84,5900.0,59.5799,59.6563,59.5799,59.6077,5900.0
2014-10-01 10:10:00,85.87,85.91,85.84,85.91,7800.0,59.6285,59.6563,59.6077,59.6563,7800.0
2014-10-01 10:20:00,85.89,85.95,85.87,85.89,25700.0,59.6424,59.6841,59.6285,59.6424,25700.0
2014-10-01 10:30:00,85.91,85.97,85.85,85.93,29600.0,59.6563,59.698,59.6146,59.6702,29600.0
2014-10-01 10:40:00,85.93,85.94,85.88,85.89,46800.0,59.6702,59.6771,59.6355,59.6424,46800.0
2014-10-01 10:50:00,85.91,85.93,85.86,85.89,15900.0,59.6563,59.6702,59.6216,59.6424,15900.0
2014-10-01 11:00:00,85.91,85.94,85.89,85.91,12500.0,59.6563,59.6771,59.6424,59.6563,12500.0
2014-10-01 11:10:00,85.9,85.92,85.89,85.89,6000.0,59.6494,59.6633,59.6424,59.6424,6000.0
2014-10-01 11:20:00,85.9,85.92,85.88,85.92,3800.0,59.6494,59.6633,59.6355,59.6633,3800.0
2014-10-01 11:30:00,85.92,85.94,85.89,85.92,17000.0,59.6633,59.6771,59.6424,59.6633,17000.0
2014-10-01 11:40:00,85.89,85.95,85.89,85.95,14300.0,59.6424,59.6841,59.6424,59.6841,14300.0
2014-10-01 11:50:00,85.95,86.0,85.94,85.95,9200.0,59.6841,59.7188,59.6771,59.6841,9200.0
2014-10-01 12:00:00,85.98,85.99,85.94,85.99,1700.0,59.7049,59.7119,59.6771,59.7119,1700.0
2014-10-01 12:10:00,85.96,86.0,85.94,86.0,13600.0,59.691,59.7188,59.6771,59.7188,13600.0
2014-10-01 12:20:00,85.99,86.0,85.95,85.96,3300.0,59.7119,59.7188,59.6841,59.691,3300.0
2014-10-01 12:30:00,85.96,85.99,85.96,85.99,5100.0,59.691,59.7119,59.691,59.7119,5100.0
2014-10-01 12:40:00,85.97,86.03,85.97,86.03,1800.0,59.698,59.7396,59.698,59.7396,1800.0
2014-10-01 12:50:00,86.04,86.04,85.9,85.9,34400.0,59.7466,59.7466,59.6494,59.6494,34400.0
2014-10-01 13:00:00,85.97,85.97,85.9,85.95,3400.0,59.698,59.698,59.6494,59.6841,3400.0
2014-10-01 13:10:00,85.91,85.94,85.91,85.94,2300.0,59.6563,59.6771,59.6563,59.6771,2300.0
2014-10-01 13:20:00,85.95,85.96,85.93,85.94,1900.0,59.6841,59.691,59.6702,59.6771,1900.0
2014-10-01 13:30:00,85.92,85.95,85.91,85.95,400.0,59.6633,59.6841,59.6563,59.6841,400.0
2014-10-01 13:40:00,85.96,85.96,85.91,85.94,5100.0,59.691,59.691,59.6563,59.6771,5100.0
2014-10-01 13:50:00,85.96,85.96,85.89,85.92,1900.0,59.691,59.691,59.6424,59.6633,1900.0
2014-10-01 14:00:00,85.91,85.93,85.9,85.9,3700.0,59.6563,59.6702,59.6494,59.6494,3700.0
2014-10-01 14:10:00,85.91,85.95,85.9,85.92,4500.0,59.6563,59.6841,59.6494,59.6633,4500.0
2014-10-01 14:20:00,85.91,85.94,85.9,85.93,28200.0,59.6563,59.6771,59.6494,59.6702,28200.0
2014-10-01 14:30:00,85.91,85.97,85.89,85.95,26500.0,59.6563,59.698,59.6424,59.6841,26500.0
2014-10-01 14:40:00,85.95,85.99,85.92,85.93,21500.0,59.6841,59.7119,59.6633,59.6702,21500.0
2014-10-01 14:50:00,85.93,85.98,85.9,85.91,73100.0,59.6702,59.7049,59.6494,59.6563,73100.0
2014-10-01 15:00:00,85.94,85.99,85.91,85.96,20900.0,59.6771,59.7119,59.6563,59.691,20900.0
2014-10-01 15:10:00,85.93,85.98,85.91,85.98,8100.0,59.6702,59.7049,59.6563,59.7049,8100.0
2014-10-01 15:20:00,85.95,85.99,85.92,85.93,3900.0,59.6841,59.7119,59.6633,59.6702,3900.0
2014-10-01 15:30:00,85.92,86.04,85.92,86.03,4300.0,59.6633,59.7466,59.6633,59.7396,4300.0
2014-10-01 15:40:00,86.02,86.04,85.96,86.03,13200.0,59.7327,59.7466,59.691,59.7396,13200.0
2014-10-01 15:50:00,86.03,86.09,86.01,86.09,2800.0,59.7396,59.7813,59.7257,59.7813,2800.0
2014-10-02 09:30:00,86.07,86.07,86.0,86.0,6800.0,59.7674,59.7674,59.7188,59.7188,6800.0
2014-10-02 09:40:00,86.0,86.03,85.94,86.02,32100.0,59.7188,59.7396,59.6771,59.7327,32100.0
2014-10-02 09:50:00,85.97,86.02,85.96,85.99,1800.0,59.698,59.7327,59.691,59.7119,1800.0
2014-10-02 10:00:00,86.0,86.01,85.94,85.94,1600.0,59.7188,59.7257,59.6771,59.6771,1600.0
2014-10-02 10:10:00,85.9,85.98,85.9,85.94,6400.0,59.6494,59.7049,59.6494,59.6771,6400.0
2014-10-02 10:20:00,85.96,85.96,85.9,85.9,2400.0,59.691,59.691,59.6494,59.6494,2400.0
2014-10-02 10:30:00,85.93,85.97,85.93,85.95,900.0,59.6702,59.698,59.6702,59.6841,900.0
2014-10-02 10:40:00,85.96,85.97,85.9,85.9,900.0,59.691,59.698,59.6494,59.6494,900.0
2014-10-02 10:50:00,86.0,86.0,85.94,85.94,4300.0,59.7188,59.7188,59.6771,59.6771,4300.0
2014-10-02 11:00:00,85.99,86.0,85.93,85.98,1900.0,59.7119,59.7188,59.6702,59.7049,1900.0
2014-10-02 11:10:00,85.99,86.0,85.94,85.99,3400.0,59.7119,59.7188,59.6771,59.7119,3400.0
2014-10-02 11:20:00,85.99,85.99,85.95,85.96,5100.0,59.7119,59.7119,59.6841,59.691,5100.0
2014-10-02 11:30:00,86.01,86.01,85.98,85.98,1400.0,59.7257,59.7257,59.7049,59.7049,1400.0
2014-10-02 11:40:00,86.04,86.12,86.04,86.12,4900.0,59.7466,59.8021,59.7466,59.8021,4900.0
2014-10-02 11:50:00,86.08,86.11,86.01,86.03,10300.0,59.7744,59.7952,59.7257,59.7396,10300.0
2014-10-02 12:00:00,86.09,86.12,86.01,86.04,6200.0,59.7813,59.8021,59.7257,59.7466,6200.0
2014-10-02 12:10:00,86.02,86.07,85.93,85.98,22100.0,59.7327,59.7674,59.6702,59.7049,22100.0
2014-10-02 12:20:00,85.98,86.15,85.96,86.0,15300.0,59.7049,59.823,59.691,59.7188,15300.0
2014-10-02 12:30:00,86.0,86.06,85.92,85.96,10000.0,59.7188,59.7605,59.6633,59.691,10000.0
2014-10-02 12:40:00,85.97,86.02,85.97,86.01,1500.0,59.698,59.7327,59.698,59.7257,1500.0
2014-10-02 12:50:00,85.93,86.01,85.92,85.94,2000.0,59.6702,59.7257,59.6633,59.6771,2000.0
2014-10-02 13:00:00,85.99,85.99,85.94,85.95,2400.0,59.7119,59.7119,59.6771,59.6841,2400.0
2014-10-02 13:10:00,85.95,85.95,85.92,85.93,4800.0,59.6841,59.6841,59.6633,59.6702,4800.0
2014-10-02 13:20:00,85.93,85.98,85.93,85.94,9900.0,59.6702,59.7049,59.6702,59.6771,9900.0
2014-10-02 13:30:00,85.92,85.92,85.92,85.92,100.0,59.6633,59.6633,59.6633,59.6633,100.0
2014-10-02 13:40:00,85.96,85.96,85.95,85.96,300.0,59.691,59.691,59.6841,59.691,300.0
2014-10-02 13:50:00,86.02,86.02,85.99,85.99,1600.0,59.7327,59.7327,59.7119,59.7119,1600.0
2014-10-02 14:00:00,86.01,86.02,85.93,86.02,3000.0,59.7257,59.7327,59.6702,59.7327,3000.0
2014-10-02 14:10:00,85.98,86.05,85.94,85.94,34600.0,59.7049,59.7535,59.6771,59.6771,34600.0
2014-10-02 14:20:00,85.94,86.01,85.93,85.96,60700.0,59.6771,59.7257,59.6702,59.691,60700.0
2014-10-02 14:30:00,85.97,85.97,85.9,85.92,43600.0,59.698,59.698,59.6494,59.6633,43600.0
2014-10-02 14:40:00,85.9,85.91,85.87,85.91,9500.0,59.6494,59.6563,59.6285,59.6563,9500.0
2014-10-02 14:50:00,85.92,85.92,85.87,85.88,4300.0,59.6633,59.6633,59.6285,59.6355,4300.0
2014-10-02 15:00:00,85.87,85.89,85.87,85.87,500.0,59.6285,59.6424,59.6285,59.6285,500.0
2014-10-02 15:10:00,85.86,85.91,85.85,85.85,900.0,59.6216,59.6563,59.6146,59.6146,900.0
2014-10-02 15:20:00,85.88,85.92,85.85,85.9,4200.0,59.6355,59.6633,59.6146,59.6494,4200.0
2014-10-02 15:30:00,85.9,85.9,85.86,85.86,3800.0,59.6494,59.6494,59.6216,59.6216,3800.0
2014-10-02 15:40:00,85.89,85.9,85.86,85.9,10000.0,59.6424,59.6494,59.6216,59.6494,10000.0
2014-10-02 15:50:00,85.88,85.92,85.85,85.88,114500.0,59.6355,59.6633,59.6146,59.6355,114500.0
2014-10-03 09:30:00,85.82,85.82,85.76,85.76,4900.0,59.5938,59.5938,59.5521,59.5521,4900.0
2014-10-03 09:40:00,85.8,85.8,85.78,85.78,1300.0,59.5799,59.5799,59.566,59.566,1300.0
2014-10-03 09:50:00,85.77,85.85,85.74,85.82,18100.0,59.5591,59.6146,59.5383,59.5938,18100.0
2014-10-03 10:00:00,85.77,85.89,85.73,85.73,11000.0,59.5591,59.6424,59.5313,59.5313,11000.0
2014-10-03 10:10:00,85.76,85.87,85.75,85.87,3800.0,59.5521,59.6285,59.5452,59.6285,3800.0
2014-10-03 10:20:00,85.81,85.81,85.75,85.75,1700.0,59.5869,59.5869,59.5452,59.5452,1700.0
2014-10-03 10:30:00,85.77,85.78,85.66,85.73,63000.0,59.5591,59.566,59.4827,59.5313,63000.0
2014-10-03 10:40:00,85.73,85.77,85.73,85.77,3200.0,59.5313,59.5591,59.5313,59.5591,3200.0
2014-10-03 10:50:00,85.77,85.77,85.72,85.74,2700.0,59.5591,59.5591,59.5244,59.5383,2700.0
2014-10-03 11:00:00,85.75,85.82,85.75,85.82,8000.0,59.5452,59.5938,59.5452,59.5938,8000.0
2014-10-03 11:10:00,85.8,85.9,85.74,85.85,2700.0,59.5799,59.6494,59.5383,59.6146,2700.0
2014-10-03 11:20:00,85.86,85.92,85.82,85.85,48400.0,59.6216,59.6633,59.5938,59.6146,48400.0
2014-10-03 11:30:00,85.85,85.88,85.76,85.88,42200.0,59.6146,59.6355,59.5521,59.6355,42200.0
2014-10-03 11:40:00,85.91,85.93,85.84,85.84,6200.0,59.6563,59.6702,59.6077,59.6077,6200.0
2014-10-03 11:50:00,85.91,85.93,85.83,85.9,1400.0,59.6563,59.6702,59.6008,59.6494,1400.0
2014-10-03 12:00:00,85.92,85.92,85.84,85.9,5300.0,59.6633,59.6633,59.6077,59.6494,5300.0
2014-10-03 12:10:00,85.92,85.92,85.83,85.83,800.0,59.6633,59.6633,59.6008,59.6008,800.0
2014-10-03 12:20:00,85.83,85.85,85.81,85.83,1600.0,59.6008,59.6146,59.5869,59.6008,1600.0
2014-10-03 12:30:00,85.83,85.9,85.82,85.9,2400.0,59.6008,59.6494,59.5938,59.6494,2400.0
2014-10-03 12:40:00,85.9,85.92,85.88,85.92,3200.0,59.6494,59.6633,59.6355,59.6633,3200.0
2014-10-03 12:50:00,85.89,85.92,85.83,85.9,6900.0,59.6424,59.6633,59.6008,59.6494,6900.0
2014-10-03 13:00:00,85.9,85.9,85.9,85.9,0.0,59.6494,59.6494,59.6494,59.6494,0.0
2014-10-03 13:10:00,85.89,85.95,85.89,85.89,23700.0,59.6424,59.6841,59.6424,59.6424,23700.0
2014-10-03 13:20:00,85.93,85.93,85.91,85.92,700.0,59.6702,59.6702,59.6563,59.6633,700.0
2014-10-03 13:30:00,85.9,85.93,85.88,85.93,2500.0,59.6494,59.6702,59.6355,59.6702,2500.0
2014-10-03 13:40:00,85.93,85.93,85.89,85.89,1900.0,59.6702,59.6702,59.6424,59.6424,1900.0
2014-10-03 13:50:00,85.97,86.01,85.88,86.01,67600.0,59.698,59.7257,59.6355,59.7257,67600.0
2014-10-03 14:00:00,85.97,86.01,85.89,85.89,3100.0,59.698,59.7257,59.6424,59.6424,3100.0
2014-10-03 14:10:00,85.88,85.99,85.87,85.97,4700.0,59.6355,59.7119,59.6285,59.698,4700.0
2014-10-03 14:20:00,85.97,85.99,85.95,85.96,2700.0,59.698,59.7119,59.6841,59.691,2700.0
2014-10-03 14:30:00,85.99,85.99,85.89,85.95,3200.0,59.7119,59.7119,59.6424,59.6841,3200.0
2014-10-03 14:40:00,85.9,85.98,85.9,85.98,300.0,59.6494,59.7049,59.6494,59.7049,300.0
2014-10-03 14:50:00,85.9,85.98,85.9,85.96,1900.0,59.6494,59.7049,59.6494,59.691,1900.0
2014-10-03 15:00:00,85.97,86.01,85.96,86.01,1500.0,59.698,59.7257,59.691,59.7257,1500.0
2014-10-03 15:10:00,85.98,86.01,85.95,85.98,43300.0,59.7049,59.7257,59.6841,59.7049,43300.0
2014-10-03 15:20:00,85.98,86.02,85.97,86.0,21800.0,59.7049,59.7327,59.698,59.7188,21800.0
2014-10-03 15:30:00,86.01,86.02,86.0,86.01,2900.0,59.7257,59.7327,59.7188,59.7257,2900.0
2014-10-03 15:40:00,86.01,86.02,85.97,85.97,9500.0,59.7257,59.7327,59.698,59.698,9500.0
2014-10-03 15:50:00,85.99,86.02,85.98,86.02,12000.0,59.7119,59.7327,59.7049,59.7327,12000.0
2014-10-06 09:30:00,86.02,86.04,86.0,86.03,45000.0,59.7327,59.7466,59.7188,59.7396,45000.0
2014-10-06 09:40:00,86.03,86.05,86.02,86.03,20800.0,59.7396,59.7535,59.7327,59.7396,20800.0
2014-10-06 09:50:00,86.03,86.04,86.02,86.02,19500.0,59.7396,59.7466,59.7327,59.7327,19500.0
2014-10-06 10:00:00,86.02,86.05,85.99,86.04,14100.0,59.7327,59.7535,59.7119,59.7466,14100.0
2014-10-06 10:10:00,86.05,86.11,86.02,86.1,27300.0,59.7535,59.7952,59.7327,59.7882,27300.0
2014-10-06 10:20:00,86.11,86.15,86.08,86.1,222300.0,59.7952,59.823,59.7744,59.7882,222300.0
2014-10-06 10:30:00,86.1,86.11,86.07,86.07,6700.0,59.7882,59.7952,59.7674,59.7674,6700.0
2014-10-06 10:40:00,86.07,86.15,86.07,86.12,51800.0,59.7674,59.823,59.7674,59.8021,51800.0
2014-10-06 10:50:00,86.12,86.14,86.1,86.13,28300.0,59.8021,59.816,59.7882,59.8091,28300.0
2014-10-06 11:00:00,86.12,86.14,86.11,86.12,40800.0,59.8021,59.816,59.7952,59.8021,40800.0
2014-10-06 11:10:00,86.12,86.13,86.12,86.12,5000.0,59.8021,59.8091,59.8021,59.8021,5000.0
2014-10-06 11:20:00,86.11,86.15,86.11,86.15,2800.0,59.7952,59.823,59.7952,59.823,2800.0
2014-10-06 11:30:00,86.15,86.16,86.12,86.15,7100.0,59.823,59.8299,59.8021,59.823,7100.0
2014-10-06 11:40:00,86.15,86.17,86.09,86.15,8000.0,59.823,59.8369,59.7813,59.823,8000.0
2014-10-06 11:50:00,86.15,86.19,86.15,86.17,8200.0,59.823,59.8507,59.823,59.8369,8200.0
2014-10-06 12:00:00,86.18,86.22,86.16,86.21,12000.0,59.8438,59.8716,59.8299,59.8646,12000.0
2014-10-06 12:10:00,86.17,86.21,86.17,86.19,3600.0,59.8369,59.8646,59.8369,59.8507,3600.0
2014-10-06 12:20:00,86.2,86.23,86.2,86.23,6500.0,59.8577,59.8785,59.8577,59.8785,6500.0
2014-10-06 12:30:00,86.25,86.25,86.23,86.23,6100.0,59.8924,59.8924,59.8785,59.8785,6100.0
2014-10-06 12:40:00,86.23,86.27,86.23,86.24,17300.0,59.8785,59.9063,59.8785,59.8855,17300.0
2014-10-06 12:50:00,86.24,86.29,86.24,86.27,4100.0,59.8855,59.9202,59.8855,59.9063,4100.0
2014-10-06 13:00:00,86.28,86.28,86.27,86.28,3700.0,59.9132,59.9132,59.9063,59.9132,3700.0
2014-10-06 13:10:00,86.27,86.27,86.23,86.23,8800.0,59.9063,59.9063,59.8785,59.8785,8800.0
2014-10-06 13:20:00,86.24,86.25,86.19,86.21,7200.0,59.8855,59.8924,59.8507,59.8646,7200.0
2014-10-06 13:30:00,86.21,86.22,86.18,86.21,8800.0,59.8646,59.8716,59.8438,59.8646,8800.0
2014-10-06 13:40:00,86.18,86.22,86.17,86.2,13800.0,59.8438,59.8716,59.8369,59.8577,13800.0
2014-10-06 13:50:00,86.2,86.2,86.19,86.2,6800.0,59.8577,59.8577,59.8507,59.8577,6800.0
2014-10-06 14:00:00,86.21,86.22,86.18,86.2,17800.0,59.8646,59.8716,59.8438,59.8577,17800.0
2014-10-06 14:10:00,86.16,86.23,86.16,86.19,6100.0,59.8299,59.8785,59.8299,59.8507,6100.0
2014-10-06 14:20:00,86.19,86.22,86.18,86.2,9200.0,59.8507,59.8716,59.8438,59.8577,9200.0
2014-10-06 14:30:00,86.21,86.21,86.18,86.2,5700.0,59.8646,59.8646,59.8438,59.8577,5700.0
2014-10-06 14:40:00,86.19,86.2,86.14,86.18,15100.0,59.8507,59.8577,59.816,59.8438,15100.0
2014-10-06 14:50:00,86.19,86.19,86.15,86.17,7300.0,59.8507,59.8507,59.823,59.8369,7300.0
2014-10-06 15:00:00,86.17,86.19,86.14,86.17,10700.0,59.8369,59.8507,59.816,59.8369,10700.0
2014-10-06 15:10:00,86.17,86.17,86.16,86.17,3200.0,59.8369,59.8369,59.8299,59.8369,3200.0
2014-10-06 15:20:00,86.18,86.18,86.16,86.17,10800.0,59.8438,59.8438,59.8299,59.8369,10800.0
2014-10-06 15:30:00,86.17,86.19,86.16,86.17,9500.0,59.8369,59.8507,59.8299,59.8369,9500.0
2014-10-06 15:40:00,86.19,86.19,86.14,86.17,30200.0,59.8507,59.8507,59.816,59.8369,30200.0
2014-10-06 15:50:00,86.17,86.18,86.13,86.15,6600.0,59.8369,59.8438,59.8091,59.823,6600.0
2014-10-07 09:30:00,86.4,86.4,86.26,86.35,16400.0,59.9966,59.9966,59.8993,59.9618,16400.0
2014-10-07 09:40:00,86.34,86.34,86.33,86.33,900.0,59.9549,59.9549,59.948,59.948,900.0
2014-10-07 09:50:00,86.31,86.34,86.31,86.34,3400.0,59.9341,59.9549,59.9341,59.9549,3400.0
2014-10-07 10:00:00,86.35,86.36,86.3,86.32,2700.0,59.9618,59.9688,59.9271,59.941,2700.0
2014-10-07 10:10:00,86.3,86.34,86.3,86.34,500.0,59.9271,59.9549,59.9271,59.9549,500.0
2014-10-07 10:20:00,86.32,86.32,86.28,86.28,1900.0,59.941,59.941,59.9132,59.9132,1900.0
2014-10-07 10:30:00,86.3,86.31,86.24,86.3,9300.0,59.9271,59.9341,59.8855,59.9271,9300.0
2014-10-07 10:40:00,86.27,86.32,86.23,86.3,48500.0,59.9063,59.941,59.8785,59.9271,48500.0
2014-10-07 10:50:00,86.32,86.32,86.22,86.22,2200.0,59.941,59.941,59.8716,59.8716,2200.0
2014-10-07 11:00:00,86.31,86.33,86.31,86.33,1500.0,59.9341,59.948,59.9341,59.948,1500.0
2014-10-07 11:10:00,86.3,86.35,86.3,86.33,600.0,59.9271,59.9618,59.9271,59.948,600.0
2014-10-07 11:20:00,86.34,86.38,86.34,86.34,2800.0,59.9549,59.9827,59.9549,59.9549,2800.0
2014-10-07 11:30:00,86.39,86.4,86.37,86.39,2100.0,59.9896,59.9966,59.9757,59.9896,2100.0
2014-10-07 11:40:00,86.42,86.42,86.37,86.37,300.0,60.0105,60.0105,59.9757,59.9757,300.0
2014-10-07 11:50:00,86.39,86.39,86.38,86.39,500.0,59.9896,59.9896,59.9827,59.9896,500.0
2014-10-07 12:00:00,86.41,86.41,86.38,86.39,2400.0,60.0035,60.0035,59.9827,59.9896,2400.0
2014-10-07 12:10:00,86.38,86.39,86.38,86.39,3800.0,59.9827,59.9896,59.9827,59.9896,3800.0
2014-10-07 12:20:00,86.36,86.39,86.36,86.39,13600.0,59.9688,59.9896,59.9688,59.9896,13600.0
2014-10-07 12:30:00,86.4,86.4,86.36,86.37,2600.0,59.9966,59.9966,59.9688,59.9757,2600.0
2014-10-07 12:40:00,86.38,86.39,86.37,86.38,11300.0,59.9827,59.9896,59.9757,59.9827,11300.0
2014-10-07 12:50:00,86.41,86.42,86.36,86.38,3100.0,60.0035,60.0105,59.9688,59.9827,3100.0
2014-10-07 13:00:00,86.44,86.46,86.36,86.41,1000.0,60.0243,60.0382,59.9688,60.0035,1000.0
2014-10-07 13:10:00,86.38,86.46,86.36,86.38,2200.0,59.9827,60.0382,59.9688,59.9827,2200.0
2014-10-07 13:20:00,86.4,86.4,86.4,86.4,100.0,59.9966,59.9966,59.9966,59.9966,100.0
2014-10-07 13:30:00,86.38,86.45,86.38,86.45,200.0,59.9827,60.0313,59.9827,60.0313,200.0
2014-10-07 13:40:00,86.41,86.44,86.36,86.43,1800.0,60.0035,60.0243,59.9688,60.0174,1800.0
2014-10-07 13:50:00,86.42,86.44,86.35,86.36,2000.0,60.0105,60.0243,59.9618,59.9688,2000.0
2014-10-07 14:00:00,86.36,86.43,86.35,86.37,2700.0,59.9688,60.0174,59.9618,59.9757,2700.0
2014-10-07 14:10:00,86.38,86.43,86.35,86.35,4200.0,59.9827,60.0174,59.9618,59.9618,4200.0
2014-10-07 14:20:00,86.35,86.4,86.35,86.4,5100.0,59.9618,59.9966,59.9618,59.9966,5100.0
2014-10-07 14:30:00,86.4,86.46,86.39,86.43,36900.0,59.9966,60.0382,59.9896,60.0174,36900.0
2014-10-07 14:40:00,86.4,86.44,86.4,86.42,4300.0,59.9966,60.0243,59.9966,60.0105,4300.0
2014-10-07 14:50:00,86.46,86.46,86.37,86.38,5600.0,60.0382,60.0382,59.9757,59.9827,5600.0
2014-10-07 15:00:00,86.39,86.42,86.37,86.39,2300.0,59.9896,60.0105,59.9757,59.9896,2300.0
2014-10-07 15:10:00,86.39,86.39,86.35,86.35,7200.0,59.9896,59.9896,59.9618,59.9618,7200.0
2014-10-07 15:20:00,86.36,86.4,86.35,86.4,4300.0,59.9688,59.9966,59.9618,59.9966,4300.0
2014-10-07 15:30:00,86.4,86.44,86.36,86.36,2500.0,59.9966,60.0243,59.9688,59.9688,2500.0
2014-10-07 15:40:00,86.42,86.44,86.39,86.44,7900.0,60.0105,60.0243,59.9896,60.0243,7900.0
2014-10-07 15:50:00,86.43,86.46,86.43,86.46,5100.0,60.0174,60.0382,60.0174,60.0382,5100.0
2014-10-08 09:30:00,86.63,86.64,86.46,86.5,15300.0,60.1563,60.1632,60.0382,60.066,15300.0
2014-10-08 09:40:00,86.49,86.54,86.48,86.52,4400.0,60.0591,60.0938,60.0521,60.0799,4400.0
2014-10-08 09:50:00,86.52,86.52,86.51,86.51,2000.0,60.0799,60.0799,60.073,60.073,2000.0
2014-10-08 10:00:00,86.53,86.55,86.51,86.54,5700.0,60.0868,60.1007,60.073,60.0938,5700.0
2014-10-08 10:10:00,86.53,86.55,86.51,86.54,52600.0,60.0868,60.1007,60.073,60.0938,52600.0
2014-10-08 10:20:00,86.55,86.55,86.4,86.5,22500.0,60.1007,60.1007,59.9966,60.066,22500.0
2014-10-08 10:30:00,86.33,86.52,86.33,86.52,11100.0,59.948,60.0799,59.948,60.0799,11100.0
2014-10-08 10:40:00,86.35,86.52,86.35,86.41,75900.0,59.9618,60.0799,59.9618,60.0035,75900.0
2014-10-08 10:50:00,86.45,86.53,86.41,86.49,14800.0,60.0313,60.0868,60.0035,60.0591,14800.0
2014-10-08 11:00:00,86.47,86.54,86.47,86.49,11100.0,60.0452,60.0938,60.0452,60.0591,11100.0
2014-10-08 11:10:00,86.48,86.5,86.47,86.5,10600.0,60.0521,60.066,60.0452,60.066,10600.0
2014-10-08 11:20:00,86.5,86.52,86.47,86.48,24200.0,60.066,60.0799,60.0452,60.0521,24200.0
2014-10-08 11:30:00,86.49,86.49,86.48,86.48,7600.0,60.0591,60.0591,60.0521,60.0521,7600.0
2014-10-08 11:40:00,86.5,86.5,86.48,86.48,2300.0,60.066,60.066,60.0521,60.0521,2300.0
2014-10-08 11:50:00,86.49,86.49,86.44,86.45,10200.0,60.0591,60.0591,60.0243,60.0313,10200.0
2014-10-08 12:00:00,86.45,86.52,86.44,86.48,105600.0,60.0313,60.0799,60.0243,60.0521,105600.0
2014-10-08 12:10:00,86.5,86.5,86.46,86.46,11500.0,60.066,60.066,60.0382,60.0382,11500.0
2014-10-08 12:20:00,86.36,86.44,86.35,86.37,1200.0,59.9688,60.0243,59.9618,59.9757,1200.0
2014-10-08 12:30:00,86.47,86.47,86.35,86.39,2700.0,60.0452,60.0452,59.9618,59.9896,2700.0
2014-10-08 12:40:00,86.36,86.47,86.34,86.4,83200.0,59.9688,60.0452,59.9549,59.9966,83200.0
2014-10-08 12:50:00,86.42,86.43,86.34,86.4,900.0,60.0105,60.0174,59.9549,59.9966,900.0
2014-10-08 13:00:00,86.38,86.41,86.31,86.37,6400.0,59.9827,60.0035,59.9341,59.9757,6400.0
2014-10-08 13:10:00,86.38,86.42,86.33,86.38,6600.0,59.9827,60.0105,59.948,59.9827,6600.0
2014-10-08 13:20:00,86.38,86.4,86.3,86.33,14100.0,59.9827,59.9966,59.9271,59.948,14100.0
2014-10-08 13:30:00,86.34,86.35,86.3,86.33,2000.0,59.9549,59.9618,59.9271,59.948,2000.0
2014-10-08 13:40:00,86.35,86.38,86.28,86.29,12900.0,59.9618,59.9827,59.9132,59.9202,12900.0
2014-10-08 13:50:00,86.37,86.37,86.28,86.28,4200.0,59.9757,59.9757,59.9132,59.9132,4200.0
2014-10-08 14:00:00,86.43,86.56,86.29,86.54,10600.0,60.0174,60.1077,59.9202,60.0938,10600.0
2014-10-08 14:10:00,86.54,86.61,86.53,86.58,4500.0,60.0938,60.1424,60.0868,60.1216,4500.0
2014-10-08 14:20:00,86.61,86.61,86.55,86.6,2100.0,60.1424,60.1424,60.1007,60.1354,2100.0
2014-10-08 14:30:00,86.61,86.7,86.61,86.69,6200.0,60.1424,60.2049,60.1424,60.1979,6200.0
2014-10-08 14:40:00,86.69,86.72,86.66,86.68,5100.0,60.1979,60.2188,60.1771,60.191,5100.0
2014-10-08 14:50:00,86.73,86.73,86.69,86.73,1500.0,60.2257,60.2257,60.1979,60.2257,1500.0
2014-10-08 15:00:00,86.75,86.78,86.71,86.72,4900.0,60.2396,60.2604,60.2118,60.2188,4900.0
2014-10-08 15:10:00,86.71,86.77,86.7,86.77,4300.0,60.2118,60.2535,60.2049,60.2535,4300.0
2014-10-08 15:20:00,86.79,86.82,86.78,86.8,2500.0,60.2674,60.2882,60.2604,60.2743,2500.0
2014-10-08 15:30:00,86.78,86.84,86.78,86.84,59500.0,60.2604,60.3021,60.2604,60.3021,59500.0
2014-10-08 15:40:00,86.84,87.0,86.84,87.0,13100.0,60.3021,60.4132,60.3021,60.4132,13100.0
2014-10-08 15:50:00,86.99,87.0,86.93,86.94,14000.0,60.4063,60.4132,60.3646,60.3715,14000.0
2014-10-09 09:30:00,86.66,86.66,86.66,86.66,3700.0,60.1771,60.1771,60.1771,60.1771,3700.0
2014-10-09 09:40:00,86.81,86.84,86.75,86.8,2700.0,60.2813,60.3021,60.2396,60.2743,2700.0
2014-10-09 09:50:00,86.8,86.8,86.8,86.8,0.0,60.2743,60.2743,60.2743,60.2743,0.0
2014-10-09 10:00:00,86.79,86.84,86.78,86.82,2800.0,60.2674,60.3021,60.2604,60.2882,2800.0
2014-10-09 10:10:00,86.83,86.95,86.67,86.79,29000.0,60.2952,60.3785,60.1841,60.2674,29000.0
2014-10-09 10:20:00,86.8,86.91,86.65,86.76,20700.0,60.2743,60.3507,60.1702,60.2466,20700.0
2014-10-09 10:30:00,86.76,86.81,86.72,86.77,9700.0,60.2466,60.2813,60.2188,60.2535,9700.0
2014-10-09 10:40:00,86.74,86.81,86.74,86.81,1800.0,60.2327,60.2813,60.2327,60.2813,1800.0
2014-10-09 10:50:00,86.79,86.81,86.79,86.81,500.0,60.2674,60.2813,60.2674,60.2813,500.0
2014-10-09 11:00:00,86.76,86.8,86.75,86.79,1600.0,60.2466,60.2743,60.2396,60.2674,1600.0
2014-10-09 11:10:00,86.74,86.78,86.69,86.74,3000.0,60.2327,60.2604,60.1979,60.2327,3000.0
2014-10-09 11:20:00,86.77,86.77,86.66,86.72,800.0,60.2535,60.2535,60.1771,60.2188,800.0
2014-10-09 11:30:00,86.72,86.72,86.68,86.7,400.0,60.2188,60.2188,60.191,60.2049,400.0
2014-10-09 11:40:00,86.68,86.77,86.68,86.72,1400.0,60.191,60.2535,60.191,60.2188,1400.0
2014-10-09 11:50:00,86.72,86.82,86.72,86.79,1100.0,60.2188,60.2882,60.2188,60.2674,1100.0
2014-10-09 12:00:00,86.75,86.79,86.75,86.79,1400.0,60.2396,60.2674,60.2396,60.2674,1400.0
2014-10-09 12:10:00,86.75,86.81,86.74,86.76,2800.0,60.2396,60.2813,60.2327,60.2466,2800.0
2014-10-09 12:20:00,86.72,86.77,86.68,86.69,9200.0,60.2188,60.2535,60.191,60.1979,9200.0
2014-10-09 12:30:00,86.74,86.75,86.69,86.71,4300.0,60.2327,60.2396,60.1979,60.2118,4300.0
2014-10-09 12:40:00,86.7,86.75,86.7,86.74,6000.0,60.2049,60.2396,60.2049,60.2327,6000.0
2014-10-09 12:50:00,86.74,86.82,86.7,86.76,9500.0,60.2327,60.2882,60.2049,60.2466,9500.0
2014-10-09 13:00:00,86.76,86.83,86.73,86.83,1900.0,60.2466,60.2952,60.2257,60.2952,1900.0
2014-10-09 13:10:00,86.76,86.89,86.76,86.89,7300.0,60.2466,60.3368,60.2466,60.3368,7300.0
2014-10-09 13:20:00,86.88,86.88,86.76,86.81,1600.0,60.3299,60.3299,60.2466,60.2813,1600.0
2014-10-09 13:30:00,86.83,86.83,86.79,86.79,1100.0,60.2952,60.2952,60.2674,60.2674,1100.0
2014-10-09 13:40:00,86.85,86.85,86.76,86.76,6200.0,60.309,60.309,60.2466,60.2466,6200.0
2014-10-09 13:50:00,86.79,86.82,86.78,86.78,2100.0,60.2674,60.2882,60.2604,60.2604,2100.0
2014-10-09 14:00:00,86.81,86.81,86.75,86.8,2800.0,60.2813,60.2813,60.2396,60.2743,2800.0
2014-10-09 14:10:00,86.75,86.78,86.65,86.68,9600.0,60.2396,60.2604,60.1702,60.191,9600.0
2014-10-09 14:20:00,86.67,86.77,86.67,86.77,19300.0,60.1841,60.2535,60.1841,60.2535,19300.0
2014-10-09 14:30:00,86.74,86.76,86.69,86.69,3200.0,60.2327,60.2466,60.1979,60.1979,3200.0
2014-10-09 14:40:00,86.64,86.77,86.64,86.75,4800.0,60.1632,60.2535,60.1632,60.2396,4800.0
2014-10-09 14:50:00,86.75,86.75,86.67,86.74,1200.0,60.2396,60.2396,60.1841,60.2327,1200.0
2014-10-09 15:00:00,86.75,86.76,86.65,86.65,2100.0,60.2396,60.2466,60.1702,60.1702,2100.0
2014-10-09 15:10:00,86.74,86.74,86.67,86.68,2600.0,60.2327,60.2327,60.1841,60.191,2600.0
2014-10-09 15:20:00,86.7,86.75,86.69,86.69,2000.0,60.2049,60.2396,60.1979,60.1979,2000.0
2014-10-09 15:30:00,86.74,86.75,86.66,86.7,1300.0,60.2327,60.2396,60.1771,60.2049,1300.0
2014-10-09 15:40:00,86.75,86.75,86.66,86.75,900.0,60.2396,60.2396,60.1771,60.2396,900.0
2014-10-09 15:50:00,86.73,86.75,86.65,86.7,5500.0,60.2257,60.2396,60.1702,60.2049,5500.0
2014-10-10 09:30:00,86.69,86.71,86.69,86.7,4900.0,60.1979,60.2118,60.1979,60.2049,4900.0
2014-10-10 09:40:00,86.72,86.72,86.64,86.64,5000.0,60.2188,60.2188,60.1632,60.1632,5000.0
2014-10-10 09:50:00,86.7,86.79,86.65,86.68,2100.0,60.2049,60.2674,60.1702,60.191,2100.0
2014-10-10 10:00:00,86.71,86.71,86.61,86.61,1500.0,60.2118,60.2118,60.1424,60.1424,1500.0
2014-10-10 10:10:00,86.7,86.7,86.59,86.7,1400.0,60.2049,60.2049,60.1285,60.2049,1400.0
2014-10-10 10:20:00,86.69,86.7,86.64,86.64,700.0,60.1979,60.2049,60.1632,60.1632,700.0
2014-10-10 10:30:00,86.63,86.66,86.62,86.62,10300.0,60.1563,60.1771,60.1493,60.1493,10300.0
2014-10-10 10:40:00,86.62,86.64,86.62,86.62,10000.0,60.1493,60.1632,60.1493,60.1493,10000.0
2014-10-10 10:50:00,86.62,86.66,86.61,86.65,10400.0,60.1493,60.1771,60.1424,60.1702,10400.0
2014-10-10 11:00:00,86.66,86.66,86.62,86.64,1800.0,60.1771,60.1771,60.1493,60.1632,1800.0
2014-10-10 11:10:00,86.64,86.64,86.62,86.64,2400.0,60.1632,60.1632,60.1493,60.1632,2400.0
2014-10-10 11:20:00,86.62,86.66,86.61,86.64,6900.0,60.1493,60.1771,60.1424,60.1632,6900.0
2014-10-10 11:30:00,86.62,86.65,86.61,86.65,61300.0,60.1493,60.1702,60.1424,60.1702,61300.0
2014-10-10 11:40:00,86.63,86.66,86.62,86.63,8500.0,60.1563,60.1771,60.1493,60.1563,8500.0
2014-10-10 11:50:00,86.62,86.64,86.6,86.6,11300.0,60.1493,60.1632,60.1354,60.1354,11300.0
2014-10-10 12:00:00,86.61,86.61,86.61,86.61,100.0,60.1424,60.1424,60.1424,60.1424,100.0
2014-10-10 12:10:00,86.64,86.64,86.64,86.64,400.0,60.1632,60.1632,60.1632,60.1632,400.0
2014-10-10 12:20:00,86.64,86.64,86.64,86.64,200.0,60.1632,60.1632,60.1632,60.1632,200.0
2014-10-10 12:30:00,86.69,86.69,86.64,86.64,1900.0,60.1979,60.1979,60.1632,60.1632,1900.0
2014-10-10 12:40:00,86.67,86.67,86.64,86.66,3500.0,60.1841,60.1841,60.1632,60.1771,3500.0
2014-10-10 12:50:00,86.66,86.66,86.64,86.64,7700.0,60.1771,60.1771,60.1632,60.1632,7700.0
2014-10-10 13:00:00,86.63,86.68,86.61,86.67,5600.0,60.1563,60.191,60.1424,60.1841,5600.0
2014-10-10 13:10:00,86.67,86.67,86.67,86.67,2200.0,60.1841,60.1841,60.1841,60.1841,2200.0
2014-10-10 13:20:00,86.68,86.69,86.67,86.68,2500.0,60.191,60.1979,60.1841,60.191,2500.0
2014-10-10 13:30:00,86.67,86.68,86.66,86.66,5200.0,60.1841,60.191,60.1771,60.1771,5200.0
2014-10-10 13:40:00,86.67,86.67,86.67,86.67,1200.0,60.1841,60.1841,60.1841,60.1841,1200.0
2014-10-10 13:50:00,86.67,86.71,86.67,86.7,34400.0,60.1841,60.2118,60.1841,60.2049,34400.0
2014-10-10 14:00:00,86.71,86.75,86.68,86.69,27800.0,60.2118,60.2396,60.191,60.1979,27800.0
2014-10-10 14:10:00,86.69,86.72,86.68,86.7,8700.0,60.1979,60.2188,60.191,60.2049,8700.0
2014-10-10 14:20:00,86.71,86.74,86.68,86.71,11200.0,60.2118,60.2327,60.191,60.2118,11200.0
2014-10-10 14:30:00,86.71,86.73,86.68,86.69,19900.0,60.2118,60.2257,60.191,60.1979,19900.0
2014-10-10 14:40:00,86.7,86.71,86.69,86.7,3400.0,60.2049,60.2118,60.1979,60.2049,3400.0
2014-10-10 14:50:00,86.7,86.7,86.69,86.7,3800.0,60.2049,60.2049,60.1979,60.2049,3800.0
2014-10-10 15:00:00,86.7,86.71,86.69,86.7,14100.0,60.2049,60.2118,60.1979,60.2049,14100.0
2014-10-10 15:10:00,86.7,86.71,86.6,86.7,10000.0,60.2049,60.2118,60.1354,60.2049,10000.0
2014-10-10 15:20:00,86.7,86.7,86.69,86.69,6700.0,60.2049,60.2049,60.1979,60.1979,6700.0
2014-10-10 15:30:00,86.7,86.7,86.69,86.7,21600.0,60.2049,60.2049,60.1979,60.2049,21600.0
2014-10-10 15:40:00,86.7,86.71,86.67,86.67,8300.0,60.2049,60.2118,60.1841,60.1841,8300.0
2014-10-10 15:50:00,86.68,86.69,86.62,86.67,24600.0,60.191,60.1979,60.1493,60.1841,24600.0
2014-10-13 09:30:00,86.9,86.99,86.81,86.91,19800.0,60.3438,60.4063,60.2813,60.3507,19800.0
2014-10-13 09:40:00,86.91,86.92,86.9,86.92,3000.0,60.3507,60.3577,60.3438,60.3577,3000.0
2014-10-13 09:50:00,86.91,86.93,86.91,86.93,3200.0,60.3507,60.3646,60.3507,60.3646,3200.0
2014-10-13 10:00:00,86.91,86.93,86.91,86.92,2900.0,60.3507,60.3646,60.3507,60.3577,2900.0
2014-10-13 10:10:00,86.92,86.97,86.92,86.96,7500.0,60.3577,60.3924,60.3577,60.3854,7500.0
2014-10-13 10:20:00,87.0,87.04,86.99,87.01,8500.0,60.4132,60.441,60.4063,60.4202,8500.0
2014-10-13 10:30:00,86.98,87.04,86.8,87.02,20000.0,60.3993,60.441,60.2743,60.4271,20000.0
2014-10-13 10:40:00,87.04,87.05,86.96,87.03,6300.0,60.441,60.4479,60.3854,60.434,6300.0
2014-10-13 10:50:00,87.03,87.08,87.02,87.08,8700.0,60.434,60.4688,60.4271,60.4688,8700.0
2014-10-13 11:00:00,87.08,87.09,87.05,87.06,5600.0,60.4688,60.4757,60.4479,60.4549,5600.0
2014-10-13 11:10:00,87.05,87.05,87.05,87.05,300.0,60.4479,60.4479,60.4479,60.4479,300.0
2014-10-13 11:20:00,87.07,87.08,87.06,87.07,5600.0,60.4618,60.4688,60.4549,60.4618,5600.0
2014-10-13 11:30:00,87.08,87.08,87.04,87.06,10000.0,60.4688,60.4688,60.441,60.4549,10000.0
2014-10-13 11:40:00,87.06,87.06,86.93,87.02,28700.0,60.4549,60.4549,60.3646,60.4271,28700.0
2014-10-13 11:50:00,87.04,87.04,87.01,87.01,900.0,60.441,60.441,60.4202,60.4202,900.0
2014-10-13 12:00:00,87.01,87.01,87.01,87.01,300.0,60.4202,60.4202,60.4202,60.4202,300.0
2014-10-13 12:10:00,87.02,87.02,86.98,87.0,2900.0,60.4271,60.4271,60.3993,60.4132,2900.0
2014-10-13 12:20:00,87.02,87.02,86.99,87.02,900.0,60.4271,60.4271,60.4063,60.4271,900.0
2014-10-13 12:30:00,86.98,87.02,86.97,86.97,3000.0,60.3993,60.4271,60.3924,60.3924,3000.0
2014-10-13 12:40:00,87.01,87.02,87.0,87.0,2600.0,60.4202,60.4271,60.4132,60.4132,2600.0
2014-10-13 12:50:00,87.01,87.02,87.01,87.01,1600.0,60.4202,60.4271,60.4202,60.4202,1600.0
2014-10-13 13:00:00,87.01,87.01,86.99,86.99,1400.0,60.4202,60.4202,60.4063,60.4063,1400.0
2014-10-13 13:10:00,86.99,87.02,86.93,87.02,4600.0,60.4063,60.4271,60.3646,60.4271,4600.0
2014-10-13 13:20:00,86.99,86.99,86.97,86.98,700.0,60.4063,60.4063,60.3924,60.3993,700.0
2014-10-13 13:30:00,86.97,87.02,86.92,87.02,3000.0,60.3924,60.4271,60.3577,60.4271,3000.0
2014-10-13 13:40:00,87.01,87.01,86.99,86.99,3000.0,60.4202,60.4202,60.4063,60.4063,3000.0
2014-10-13 13:50:00,87.02,87.02,86.98,87.02,5200.0,60.4271,60.4271,60.3993,60.4271,5200.0
2014-10-13 14:00:00,86.98,86.98,86.96,86.98,1700.0,60.3993,60.3993,60.3854,60.3993,1700.0
2014-10-13 14:10:00,86.98,86.98,86.94,86.97,600.0,60.3993,60.3993,60.3715,60.3924,600.0
2014-10-13 14:20:00,87.0,87.0,86.94,86.94,1100.0,60.4132,60.4132,60.3715,60.3715,1100.0
2014-10-13 14:30:00,87.01,87.02,86.99,86.99,2800.0,60.4202,60.4271,60.4063,60.4063,2800.0
2014-10-13 14:40:00,86.98,86.99,86.98,86.99,300.0,60.3993,60.4063,60.3993,60.4063,300.0
2014-10-13 14:50:00,86.99,87.01,86.97,87.01,10600.0,60.4063,60.4202,60.3924,60.4202,10600.0
2014-10-13 15:00:00,86.99,87.01,86.98,86.98,5100.0,60.4063,60.4202,60.3993,60.3993,5100.0
2014-10-13 15:10:00,86.98,86.99,86.96,86.97,4300.0,60.3993,60.4063,60.3854,60.3924,4300.0
2014-10-13 15:20:00,86.98,86.98,86.84,86.89,6800.0,60.3993,60.3993,60.3021,60.3368,6800.0
2014-10-13 15:30:00,86.9,86.96,86.9,86.94,1600.0,60.3438,60.3854,60.3438,60.3715,1600.0
2014-10-13 15:40:00,86.93,87.0,86.9,86.99,6400.0,60.3646,60.4132,60.3438,60.4063,6400.0
2014-10-13 15:50:00,86.97,87.0,86.92,86.99,4900.0,60.3924,60.4132,60.3577,60.4063,4900.0
2014-10-14 09:30:00,87.05,87.22,86.95,86.96,16000.0,60.4479,60.566,60.3785,60.3854,16000.0
2014-10-14 09:40:00,86.95,86.95,86.91,86.94,33900.0,60.3785,60.3785,60.3507,60.3715,33900.0
2014-10-14 09:50:00,86.94,86.96,86.91,86.96,4200.0,60.3715,60.3854,60.3507,60.3854,4200.0
2014-10-14 10:00:00,86.96,86.99,86.94,86.98,6000.0,60.3854,60.4063,60.3715,60.3993,6000.0
2014-10-14 10:10:00,86.98,86.98,86.93,86.97,2900.0,60.3993,60.3993,60.3646,60.3924,2900.0
2014-10-14 10:20:00,86.96,86.99,86.94,86.99,2700.0,60.3854,60.4063,60.3715,60.4063,2700.0
2014-10-14 10:30:00,86.96,86.99,86.94,86.96,33400.0,60.3854,60.4063,60.3715,60.3854,33400.0
2014-10-14 10:40:00,86.96,86.99,86.93,86.99,5500.0,60.3854,60.4063,60.3646,60.4063,5500.0
2014-10-14 10:50:00,86.98,87.0,86.96,86.97,11500.0,60.3993,60.4132,60.3854,60.3924,11500.0
2014-10-14 11:00:00,86.99,87.05,86.98,87.03,1800.0,60.4063,60.4479,60.3993,60.434,1800.0
2014-10-14 11:10:00,87.0,87.0,86.96,87.0,13200.0,60.4132,60.4132,60.3854,60.4132,13200.0
2014-10-14 11:20:00,87.03,87.06,86.97,87.06,800.0,60.434,60.4549,60.3924,60.4549,800.0
2014-10-14 11:30:00,87.05,87.07,86.97,87.02,14100.0,60.4479,60.4618,60.3924,60.4271,14100.0
2014-10-14 11:40:00,87.01,87.02,86.97,86.97,15800.0,60.4202,60.4271,60.3924,60.3924,15800.0
2014-10-14 11:50:00,86.98,86.99,86.95,86.95,3400.0,60.3993,60.4063,60.3785,60.3785,3400.0
2014-10-14 12:00:00,86.95,86.97,86.95,86.96,1600.0,60.3785,60.3924,60.3785,60.3854,1600.0
2014-10-14 12:10:00,86.95,86.97,86.95,86.96,9900.0,60.3785,60.3924,60.3785,60.3854,9900.0
2014-10-14 12:20:00,86.97,86.97,86.96,86.97,1300.0,60.3924,60.3924,60.3854,60.3924,1300.0
2014-10-14 12:30:00,86.97,86.97,86.95,86.97,4400.0,60.3924,60.3924,60.3785,60.3924,4400.0
2014-10-14 12:40:00,86.97,86.97,86.92,86.94,11600.0,60.3924,60.3924,60.3577,60.3715,11600.0
2014-10-14 12:50:00,86.94,86.96,86.92,86.96,13400.0,60.3715,60.3854,60.3577,60.3854,13400.0
2014-10-14 13:00:00,86.96,86.97,86.93,86.93,6300.0,60.3854,60.3924,60.3646,60.3646,6300.0
2014-10-14 13:10:00,86.95,86.95,86.92,86.92,1900.0,60.3785,60.3785,60.3577,60.3577,1900.0
2014-10-14 13:20:00,86.93,86.95,86.93,86.94,4300.0,60.3646,60.3785,60.3646,60.3715,4300.0
2014-10-14 13:30:00,86.94,86.97,86.94,86.97,1500.0,60.3715,60.3924,60.3715,60.3924,1500.0
2014-10-14 13:40:00,86.93,86.95,86.93,86.95,4600.0,60.3646,60.3785,60.3646,60.3785,4600.0
2014-10-14 13:50:00,86.95,86.97,86.95,86.96,2800.0,60.3785,60.3924,60.3785,60.3854,2800.0
2014-10-14 14:00:00,86.96,86.99,86.95,86.96,12900.0,60.3854,60.4063,60.3785,60.3854,12900.0
2014-10-14 14:10:00,87.03,87.04,86.93,86.97,27800.0,60.434,60.441,60.3646,60.3924,27800.0
2014-10-14 14:20:00,86.96,86.98,86.95,86.98,2900.0,60.3854,60.3993,60.3785,60.3993,2900.0
2014-10-14 14:30:00,86.96,87.02,86.96,87.02,7500.0,60.3854,60.4271,60.3854,60.4271,7500.0
2014-10-14 14:40:00,87.02,87.04,86.94,87.0,8600.0,60.4271,60.441,60.3715,60.4132,8600.0
2014-10-14 14:50:00,86.96,87.06,86.95,87.01,14100.0,60.3854,60.4549,60.3785,60.4202,14100.0
2014-10-14 15:00:00,87.02,87.02,86.97,87.0,5900.0,60.4271,60.4271,60.3924,60.4132,5900.0
2014-10-14 15:10:00,87.01,87.04,86.96,86.96,8400.0,60.4202,60.441,60.3854,60.3854,8400.0
2014-10-14 15:20:00,86.98,87.08,86.98,87.08,29500.0,60.3993,60.4688,60.3993,60.4688,29500.0
2014-10-14 15:30:00,87.01,87.11,86.95,87.04,65200.0,60.4202,60.4896,60.3785,60.441,65200.0
2014-10-14 15:40:00,87.04,87.12,86.96,87.09,63300.0,60.441,60.4965,60.3854,60.4757,63300.0
2014-10-14 15:50:00,87.08,87.08,86.99,87.01,8100.0,60.4688,60.4688,60.4063,60.4202,8100.0
2014-10-15 09:30:00,87.79,88.56,87.73,88.56,47800.0,60.9618,61.4965,60.9201,61.4965,47800.0
2014-10-15 09:40:00,88.65,88.7,87.73,87.9,11500.0,61.559,61.5937,60.9201,61.0382,11500.0
2014-10-15 09:50:00,88.0,88.09,87.72,87.83,27700.0,61.1076,61.1701,60.9132,60.9896,27700.0
2014-10-15 10:00:00,87.76,87.8,87.74,87.75,1600.0,60.941,60.9687,60.9271,60.934,1600.0
2014-10-15 10:10:00,87.71,87.8,87.64,87.77,38800.0,60.9062,60.9687,60.8576,60.9479,38800.0
2014-10-15 10:20:00,87.77,87.82,87.7,87.82,9100.0,60.9479,60.9826,60.8993,60.9826,9100.0
2014-10-15 10:30:00,87.7,87.81,87.61,87.62,10400.0,60.8993,60.9757,60.8368,60.8437,10400.0
2014-10-15 10:40:00,87.62,87.82,87.62,87.72,39900.0,60.8437,60.9826,60.8437,60.9132,39900.0
2014-10-15 10:50:00,87.69,87.69,87.59,87.6,4800.0,60.8923,60.8923,60.8229,60.8299,4800.0
2014-10-15 11:00:00,87.61,87.77,87.58,87.72,19100.0,60.8368,60.9479,60.816,60.9132,19100.0
2014-10-15 11:10:00,87.69,87.69,87.53,87.6,9200.0,60.8923,60.8923,60.7812,60.8299,9200.0
2014-10-15 11:20:00,87.57,87.72,87.57,87.65,25200.0,60.809,60.9132,60.809,60.8646,25200.0
2014-10-15 11:30:00,87.65,87.65,87.56,87.6,2500.0,60.8646,60.8646,60.8021,60.8299,2500.0
2014-10-15 11:40:00,87.58,87.68,87.58,87.67,28500.0,60.816,60.8854,60.816,60.8785,28500.0
2014-10-15 11:50:00,87.66,87.8,87.62,87.74,16200.0,60.8715,60.9687,60.8437,60.9271,16200.0
2014-10-15 12:00:00,87.66,87.75,87.64,87.7,12100.0,60.8715,60.934,60.8576,60.8993,12100.0
2014-10-15 12:10:00,87.71,87.81,87.71,87.81,14400.0,60.9062,60.9757,60.9062,60.9757,14400.0
2014-10-15 12:20:00,87.72,87.76,87.65,87.71,6800.0,60.9132,60.941,60.8646,60.9062,6800.0
2014-10-15 12:30:00,87.63,87.74,87.63,87.69,4900.0,60.8507,60.9271,60.8507,60.8923,4900.0
2014-10-15 12:40:00,87.68,87.73,87.68,87.72,1900.0,60.8854,60.9201,60.8854,60.9132,1900.0
2014-10-15 12:50:00,87.72,87.81,87.71,87.81,35200.0,60.9132,60.9757,60.9062,60.9757,35200.0
2014-10-15 13:00:00,87.7,87.8,87.65,87.66,20000.0,60.8993,60.9687,60.8646,60.8715,20000.0
2014-10-15 13:10:00,87.65,87.74,87.65,87.74,5500.0,60.8646,60.9271,60.8646,60.9271,5500.0
2014-10-15 13:20:00,87.74,87.74,87.69,87.69,3100.0,60.9271,60.9271,60.8923,60.8923,3100.0
2014-10-15 13:30:00,87.65,87.66,87.65,87.65,500.0,60.8646,60.8715,60.8646,60.8646,500.0
2014-10-15 13:40:00,87.67,87.69,87.56,87.56,13400.0,60.8785,60.8923,60.8021,60.8021,13400.0
2014-10-15 13:50:00,87.58,87.64,87.53,87.56,4700.0,60.816,60.8576,60.7812,60.8021,4700.0
2014-10-15 14:00:00,87.55,87.63,87.47,87.54,5600.0,60.7951,60.8507,60.7396,60.7882,5600.0
2014-10-15 14:10:00,87.52,87.52,87.4,87.45,58000.0,60.7743,60.7743,60.691,60.7257,58000.0
2014-10-15 14:20:00,87.48,87.57,87.41,87.41,5200.0,60.7465,60.809,60.6979,60.6979,5200.0
2014-10-15 14:30:00,87.49,87.49,87.35,87.35,15400.0,60.7535,60.7535,60.6563,60.6563,15400.0
2014-10-15 14:40:00,87.37,87.44,87.35,87.39,2000.0,60.6701,60.7187,60.6563,60.684,2000.0
2014-10-15 14:50:00,87.35,87.38,87.29,87.29,10400.0,60.6563,60.6771,60.6146,60.6146,10400.0
2014-10-15 15:00:00,87.3,87.34,87.14,87.29,7200.0,60.6215,60.6493,60.5104,60.6146,7200.0
2014-10-15 15:10:00,87.2,87.34,87.09,87.27,13800.0,60.5521,60.6493,60.4757,60.6007,13800.0
2014-10-15 15:20:00,87.29,87.29,87.02,87.08,9400.0,60.6146,60.6146,60.4271,60.4688,9400.0
2014-10-15 15:30:00,87.14,87.19,86.99,87.02,46100.0,60.5104,60.5451,60.4063,60.4271,46100.0
2014-10-15 15:40:00,86.97,87.15,86.97,87.08,21100.0,60.3924,60.5174,60.3924,60.4688,21100.0
2014-10-15 15:50:00,87.1,87.24,87.09,87.09,25200.0,60.4826,60.5799,60.4757,60.4757,25200.0
2014-10-16 09:30:00,87.66,87.66,87.15,87.27,16500.0,60.8715,60.8715,60.5174,60.6007,16500.0
2014-10-16 09:40:00,87.17,87.25,87.17,87.23,2400.0,60.5313,60.5868,60.5313,60.5729,2400.0
2014-10-16 09:50:00,87.21,87.23,87.16,87.2,2500.0,60.559,60.5729,60.5243,60.5521,2500.0
2014-10-16 10:00:00,87.15,87.2,87.09,87.1,7400.0,60.5174,60.5521,60.4757,60.4826,7400.0
2014-10-16 10:10:00,87.12,87.19,87.07,87.15,19800.0,60.4965,60.5451,60.4618,60.5174,19800.0
2014-10-16 10:20:00,87.06,87.22,87.01,87.05,21200.0,60.4549,60.566,60.4202,60.4479,21200.0
2014-10-16 10:30:00,87.15,87.15,86.95,87.05,3400.0,60.5174,60.5174,60.3785,60.4479,3400.0
2014-10-16 10:40:00,86.99,87.04,86.92,87.0,5500.0,60.4063,60.441,60.3577,60.4132,5500.0
2014-10-16 10:50:00,87.02,87.11,86.92,86.92,5700.0,60.4271,60.4896,60.3577,60.3577,5700.0
2014-10-16 11:00:00,86.96,87.06,86.9,87.0,2600.0,60.3854,60.4549,60.3438,60.4132,2600.0
2014-10-16 11:10:00,86.95,87.0,86.9,87.0,4200.0,60.3785,60.4132,60.3438,60.4132,4200.0
2014-10-16 11:20:00,87.0,87.0,86.86,86.94,2200.0,60.4132,60.4132,60.316,60.3715,2200.0
2014-10-16 11:30:00,86.88,86.99,86.82,86.94,11100.0,60.3299,60.4063,60.2882,60.3715,11100.0
2014-10-16 11:40:00,86.97,86.99,86.86,86.9,14800.0,60.3924,60.4063,60.316,60.3438,14800.0
2014-10-16 11:50:00,86.93,86.99,86.83,86.93,8700.0,60.3646,60.4063,60.2952,60.3646,8700.0
2014-10-16 12:00:00,86.99,86.99,86.89,86.93,1100.0,60.4063,60.4063,60.3368,60.3646,1100.0
2014-10-16 12:10:00,86.97,86.98,86.82,86.88,9300.0,60.3924,60.3993,60.2882,60.3299,9300.0
2014-10-16 12:20:00,86.88,86.95,86.8,86.94,15300.0,60.3299,60.3785,60.2743,60.3715,15300.0
2014-10-16 12:30:00,86.86,87.0,86.83,87.0,15100.0,60.316,60.4132,60.2952,60.4132,15100.0
2014-10-16 12:40:00,86.98,86.98,86.92,86.98,2000.0,60.3993,60.3993,60.3577,60.3993,2000.0
2014-10-16 12:50:00,86.91,86.95,86.88,86.92,2100.0,60.3507,60.3785,60.3299,60.3577,2100.0
2014-10-16 13:00:00,86.89,86.91,86.77,86.84,24600.0,60.3368,60.3507,60.2535,60.3021,24600.0
2014-10-16 13:10:00,86.84,86.91,86.82,86.91,2300.0,60.3021,60.3507,60.2882,60.3507,2300.0
2014-10-16 13:20:00,86.87,86.94,86.85,86.89,2100.0,60.3229,60.3715,60.309,60.3368,2100.0
2014-10-16 13:30:00,86.9,86.96,86.9,86.9,700.0,60.3438,60.3854,60.3438,60.3438,700.0
2014-10-16 13:40:00,86.9,87.0,86.9,86.95,2900.0,60.3438,60.4132,60.3438,60.3785,2900.0
2014-10-16 13:50:00,86.95,86.95,86.9,86.92,23400.0,60.3785,60.3785,60.3438,60.3577,23400.0
2014-10-16 14:00:00,86.94,86.94,86.88,86.88,2800.0,60.3715,60.3715,60.3299,60.3299,2800.0
2014-10-16 14:10:00,86.89,86.91,86.84,86.9,2900.0,60.3368,60.3507,60.3021,60.3438,2900.0
2014-10-16 14:20:00,86.89,86.95,86.87,86.89,8400.0,60.3368,60.3785,60.3229,60.3368,8400.0
2014-10-16 14:30:00,86.88,86.97,86.88,86.93,41200.0,60.3299,60.3924,60.3299,60.3646,41200.0
2014-10-16 14:40:00,86.93,86.94,86.87,86.89,10400.0,60.3646,60.3715,60.3229,60.3368,10400.0
2014-10-16 14:50:00,86.9,86.94,86.87,86.89,83800.0,60.3438,60.3715,60.3229,60.3368,83800.0
2014-10-16 15:00:00,86.88,86.9,86.88,86.9,25500.0,60.3299,60.3438,60.3299,60.3438,25500.0
2014-10-16 15:10:00,86.88,86.93,86.86,86.93,5900.0,60.3299,60.3646,60.316,60.3646,5900.0
2014-10-16 15:20:00,86.88,86.95,86.84,86.94,9600.0,60.3299,60.3785,60.3021,60.3715,9600.0
2014-10-16 15:30:00,86.89,86.95,86.85,86.93,4100.0,60.3368,60.3785,60.309,60.3646,4100.0
2014-10-16 15:40:00,86.9,86.9,86.82,86.85,14100.0,60.3438,60.3438,60.2882,60.309,14100.0
2014-10-16 15:50:00,86.83,86.86,86.72,86.82,49700.0,60.2952,60.316,60.2188,60.2882,49700.0
2014-10-17 09:30:00,86.77,86.99,86.77,86.85,6200.0,60.2535,60.4063,60.2535,60.309,6200.0
2014-10-17 09:40:00,86.82,86.82,86.82,86.82,100.0,60.2882,60.2882,60.2882,60.2882,100.0
2014-10-17 09:50:00,86.89,86.89,86.73,86.76,11000.0,60.3368,60.3368,60.2257,60.2466,11000.0
2014-10-17 10:00:00,86.74,86.84,86.72,86.72,7100.0,60.2327,60.3021,60.2188,60.2188,7100.0
2014-10-17 10:10:00,86.8,86.8,86.71,86.71,2100.0,60.2743,60.2743,60.2118,60.2118,2100.0
2014-10-17 10:20:00,86.76,86.78,86.71,86.72,1400.0,60.2466,60.2604,60.2118,60.2188,1400.0
2014-10-17 10:30:00,86.75,86.78,86.73,86.76,2800.0,60.2396,60.2604,60.2257,60.2466,2800.0
2014-10-17 10:40:00,86.78,86.81,86.75,86.81,1500.0,60.2604,60.2813,60.2396,60.2813,1500.0
2014-10-17 10:50:00,86.8,86.8,86.76,86.78,700.0,60.2743,60.2743,60.2466,60.2604,700.0
2014-10-17 11:00:00,86.76,86.81,86.76,86.8,2500.0,60.2466,60.2813,60.2466,60.2743,2500.0
2014-10-17 11:10:00,86.77,86.79,86.72,86.72,4400.0,60.2535,60.2674,60.2188,60.2188,4400.0
2014-10-17 11:20:00,86.76,86.76,86.72,86.73,1100.0,60.2466,60.2466,60.2188,60.2257,1100.0
2014-10-17 11:30:00,86.73,86.78,86.72,86.74,500.0,60.2257,60.2604,60.2188,60.2327,500.0
2014-10-17 11:40:00,86.79,86.81,86.73,86.81,7800.0,60.2674,60.2813,60.2257,60.2813,7800.0
2014-10-17 11:50:00,86.8,86.83,86.77,86.82,4800.0,60.2743,60.2952,60.2535,60.2882,4800.0
2014-10-17 12:00:00,86.83,86.84,86.8,86.83,1300.0,60.2952,60.3021,60.2743,60.2952,1300.0
2014-10-17 12:10:00,86.8,86.8,86.8,86.8,500.0,60.2743,60.2743,60.2743,60.2743,500.0
2014-10-17 12:20:00,86.82,86.96,86.8,86.96,3700.0,60.2882,60.3854,60.2743,60.3854,3700.0
2014-10-17 12:30:00,86.9,86.96,86.84,86.91,13200.0,60.3438,60.3854,60.3021,60.3507,13200.0
2014-10-17 12:40:00,86.97,86.97,86.85,86.89,5000.0,60.3924,60.3924,60.309,60.3368,5000.0
2014-10-17 12:50:00,86.9,86.96,86.9,86.96,5400.0,60.3438,60.3854,60.3438,60.3854,5400.0
2014-10-17 13:00:00,86.99,87.01,86.88,86.98,18300.0,60.4063,60.4202,60.3299,60.3993,18300.0
2014-10-17 13:10:00,86.96,87.08,86.96,87.0,18100.0,60.3854,60.4688,60.3854,60.4132,18100.0
2014-10-17 13:20:00,87.0,87.04,86.96,87.02,4400.0,60.4132,60.441,60.3854,60.4271,4400.0
2014-10-17 13:30:00,87.09,87.09,87.01,87.02,5900.0,60.4757,60.4757,60.4202,60.4271,5900.0
2014-10-17 13:40:00,86.97,86.99,86.96,86.96,5200.0,60.3924,60.4063,60.3854,60.3854,5200.0
2014-10-17 13:50:00,86.96,86.98,86.82,86.92,11000.0,60.3854,60.3993,60.2882,60.3577,11000.0
2014-10-17 14:00:00,86.93,87.0,86.86,87.0,5000.0,60.3646,60.4132,60.316,60.4132,5000.0
2014-10-17 14:10:00,87.0,87.03,86.94,86.96,4400.0,60.4132,60.434,60.3715,60.3854,4400.0
2014-10-17 14:20:00,86.85,87.02,86.85,86.87,2000.0,60.309,60.4271,60.309,60.3229,2000.0
2014-10-17 14:30:00,86.94,86.94,86.87,86.88,2800.0,60.3715,60.3715,60.3229,60.3299,2800.0
2014-10-17 14:40:00,86.93,86.95,86.92,86.95,2400.0,60.3646,60.3785,60.3577,60.3785,2400.0
2014-10-17 14:50:00,86.98,86.98,86.9,86.94,7000.0,60.3993,60.3993,60.3438,60.3715,7000.0
2014-10-17 15:00:00,86.96,86.96,86.93,86.93,3400.0,60.3854,60.3854,60.3646,60.3646,3400.0
2014-10-17 15:10:00,86.94,86.95,86.76,86.8,24200.0,60.3715,60.3785,60.2466,60.2743,24200.0
2014-10-17 15:20:00,86.83,86.89,86.76,86.79,9400.0,60.2952,60.3368,60.2466,60.2674,9400.0
2014-10-17 15:30:00,86.77,86.89,86.76,86.89,1200.0,60.2535,60.3368,60.2466,60.3368,1200.0
2014-10-17 15:40:00,86.84,86.9,86.75,86.83,13700.0,60.3021,60.3438,60.2396,60.2952,13700.0
2014-10-17 15:50:00,86.88,86.98,86.82,86.98,11400.0,60.3299,60.3993,60.2882,60.3993,11400.0
2014-10-20 09:30:00,86.91,87.0,86.91,86.98,11200.0,60.3507,60.4132,60.3507,60.3993,11200.0
2014-10-20 09:40:00,86.98,87.03,86.98,86.99,1600.0,60.3993,60.434,60.3993,60.4063,1600.0
2014-10-20 09:50:00,87.06,87.06,86.98,87.06,14300.0,60.4549,60.4549,60.3993,60.4549,14300.0
2014-10-20 10:00:00,87.01,87.07,87.0,87.0,9100.0,60.4202,60.4618,60.4132,60.4132,9100.0
2014-10-20 10:10:00,87.02,87.06,87.01,87.01,5000.0,60.4271,60.4549,60.4202,60.4202,5000.0
2014-10-20 10:20:00,87.02,87.02,86.79,86.86,22300.0,60.4271,60.4271,60.2674,60.316,22300.0
2014-10-20 10:30:00,86.82,86.92,86.82,86.84,3200.0,60.2882,60.3577,60.2882,60.3021,3200.0
2014-10-20 10:40:00,86.86,86.93,86.86,86.88,6400.0,60.316,60.3646,60.316,60.3299,6400.0
2014-10-20 10:50:00,86.92,86.93,86.88,86.93,3100.0,60.3577,60.3646,60.3299,60.3646,3100.0
2014-10-20 11:00:00,86.92,86.93,86.88,86.9,2300.0,60.3577,60.3646,60.3299,60.3438,2300.0
2014-10-20 11:10:00,86.9,86.96,86.88,86.88,4500.0,60.3438,60.3854,60.3299,60.3299,4500.0
2014-10-20 11:20:00,86.92,86.92,86.86,86.86,600.0,60.3577,60.3577,60.316,60.316,600.0
2014-10-20 11:30:00,86.91,86.95,86.89,86.95,16100.0,60.3507,60.3785,60.3368,60.3785,16100.0
2014-10-20 11:40:00,86.91,86.99,86.9,86.95,9000.0,60.3507,60.4063,60.3438,60.3785,9000.0
2014-10-20 11:50:00,86.98,87.05,86.95,87.05,62800.0,60.3993,60.4479,60.3785,60.4479,62800.0
2014-10-20 12:00:00,87.04,87.06,87.03,87.05,39800.0,60.441,60.4549,60.434,60.4479,39800.0
2014-10-20 12:10:00,87.02,87.06,87.02,87.05,36100.0,60.4271,60.4549,60.4271,60.4479,36100.0
2014-10-20 12:20:00,87.06,87.06,87.05,87.06,3700.0,60.4549,60.4549,60.4479,60.4549,3700.0
2014-10-20 12:30:00,87.08,87.11,87.04,87.05,26700.0,60.4688,60.4896,60.441,60.4479,26700.0
2014-10-20 12:40:00,87.08,87.08,87.08,87.08,400.0,60.4688,60.4688,60.4688,60.4688,400.0
2014-10-20 12:50:00,87.08,87.09,87.06,87.08,4800.0,60.4688,60.4757,60.4549,60.4688,4800.0
2014-10-20 13:00:00,87.08,87.21,87.05,87.09,12600.0,60.4688,60.559,60.4479,60.4757,12600.0
2014-10-20 13:10:00,87.08,87.1,86.99,87.1,30800.0,60.4688,60.4826,60.4063,60.4826,30800.0
2014-10-20 13:20:00,87.06,87.06,86.97,86.97,9200.0,60.4549,60.4549,60.3924,60.3924,9200.0
2014-10-20 13:30:00,87.08,87.1,86.82,86.87,7400.0,60.4688,60.4826,60.2882,60.3229,7400.0
2014-10-20 13:40:00,86.95,87.07,86.8,87.0,12700.0,60.3785,60.4618,60.2743,60.4132,12700.0
2014-10-20 13:50:00,87.01,87.02,86.92,86.97,6900.0,60.4202,60.4271,60.3577,60.3924,6900.0
2014-10-20 14:00:00,86.95,87.0,86.94,87.0,2000.0,60.3785,60.4132,60.3715,60.4132,2000.0
2014-10-20 14:10:00,86.96,87.0,86.93,86.97,14600.0,60.3854,60.4132,60.3646,60.3924,14600.0
2014-10-20 14:20:00,86.95,87.0,86.9,86.96,17700.0,60.3785,60.4132,60.3438,60.3854,17700.0
2014-10-20 14:30:00,87.02,87.03,86.96,87.0,2600.0,60.4271,60.434,60.3854,60.4132,2600.0
2014-10-20 14:40:00,87.01,87.06,86.9,86.93,3900.0,60.4202,60.4549,60.3438,60.3646,3900.0
2014-10-20 14:50:00,86.95,86.97,86.94,86.94,4100.0,60.3785,60.3924,60.3715,60.3715,4100.0
2014-10-20 15:00:00,86.96,86.96,86.9,86.91,3400.0,60.3854,60.3854,60.3438,60.3507,3400.0
2014-10-20 15:10:00,86.93,86.96,86.9,86.96,2900.0,60.3646,60.3854,60.3438,60.3854,2900.0
2014-10-20 15:20:00,86.9,86.98,86.86,86.88,7600.0,60.3438,60.3993,60.316,60.3299,7600.0
2014-10-20 15:30:00,86.91,87.01,86.85,86.9,6000.0,60.3507,60.4202,60.309,60.3438,6000.0
2014-10-20 15:40:00,86.92,87.08,86.87,86.9,24600.0,60.3577,60.4688,60.3229,60.3438,24600.0
2014-10-20 15:50:00,86.9,87.0,86.86,86.86,13400.0,60.3438,60.4132,60.316,60.316,13400.0
2014-10-21 09:30:00,86.95,86.95,86.88,86.95,4500.0,60.3785,60.3785,60.3299,60.3785,4500.0
2014-10-21 09:40:00,86.87,86.92,86.86,86.91,1600.0,60.3229,60.3577,60.316,60.3507,1600.0
2014-10-21 09:50:00,86.86,86.92,86.81,86.89,6000.0,60.316,60.3577,60.2813,60.3368,6000.0
2014-10-21 10:00:00,86.88,86.88,86.84,86.86,1400.0,60.3299,60.3299,60.3021,60.316,1400.0
2014-10-21 10:10:00,86.84,86.85,86.82,86.82,900.0,60.3021,60.309,60.2882,60.2882,900.0
2014-10-21 10:20:00,86.82,86.84,86.82,86.83,1200.0,60.2882,60.3021,60.2882,60.2952,1200.0
2014-10-21 10:30:00,86.83,86.85,86.79,86.85,8200.0,60.2952,60.309,60.2674,60.309,8200.0
2014-10-21 10:40:00,86.85,86.85,86.82,86.82,400.0,60.309,60.309,60.2882,60.2882,400.0
2014-10-21 10:50:00,86.85,86.85,86.83,86.85,5600.0,60.309,60.309,60.2952,60.309,5600.0
2014-10-21 11:00:00,86.84,86.9,86.84,86.84,12200.0,60.3021,60.3438,60.3021,60.3021,12200.0
2014-10-21 11:10:00,86.89,86.9,86.83,86.89,1700.0,60.3368,60.3438,60.2952,60.3368,1700.0
2014-10-21 11:20:00,86.89,86.94,86.87,86.87,2400.0,60.3368,60.3715,60.3229,60.3229,2400.0
2014-10-21 11:30:00,86.87,86.92,86.87,86.92,400.0,60.3229,60.3577,60.3229,60.3577,400.0
2014-10-21 11:40:00,86.89,86.93,86.88,86.91,4600.0,60.3368,60.3646,60.3299,60.3507,4600.0
2014-10-21 11:50:00,86.91,86.92,86.87,86.92,600.0,60.3507,60.3577,60.3229,60.3577,600.0
2014-10-21 12:00:00,86.87,86.89,86.87,86.89,200.0,60.3229,60.3368,60.3229,60.3368,200.0
2014-10-21 12:10:00,86.93,87.01,86.93,86.97,2900.0,60.3646,60.4202,60.3646,60.3924,2900.0
2014-10-21 12:20:00,86.95,86.99,86.88,86.88,1400.0,60.3785,60.4063,60.3299,60.3299,1400.0
2014-10-21 12:30:00,86.91,87.14,86.91,87.06,5400.0,60.3507,60.5104,60.3507,60.4549,5400.0
2014-10-21 12:40:00,87.13,87.13,86.92,86.97,1600.0,60.5035,60.5035,60.3577,60.3924,1600.0
2014-10-21 12:50:00,86.98,87.15,86.98,87.08,3100.0,60.3993,60.5174,60.3993,60.4688,3100.0
2014-10-21 13:00:00,87.05,87.11,86.97,86.99,5300.0,60.4479,60.4896,60.3924,60.4063,5300.0
2014-10-21 13:10:00,87.08,87.12,86.99,87.12,900.0,60.4688,60.4965,60.4063,60.4965,900.0
2014-10-21 13:20:00,87.09,87.09,87.02,87.06,1400.0,60.4757,60.4757,60.4271,60.4549,1400.0
2014-10-21 13:30:00,87.11,87.11,87.1,87.1,600.0,60.4896,60.4896,60.4826,60.4826,600.0
2014-10-21 13:40:00,87.13,87.13,87.0,87.08,25800.0,60.5035,60.5035,60.4132,60.4688,25800.0
2014-10-21 13:50:00,86.9,87.07,86.9,86.95,4800.0,60.3438,60.4618,60.3438,60.3785,4800.0
2014-10-21 14:00:00,87.01,87.07,86.91,86.96,5100.0,60.4202,60.4618,60.3507,60.3854,5100.0
2014-10-21 14:10:00,86.91,87.08,86.9,86.9,4300.0,60.3507,60.4688,60.3438,60.3438,4300.0
2014-10-21 14:20:00,86.9,87.02,86.9,86.98,4400.0,60.3438,60.4271,60.3438,60.3993,4400.0
2014-10-21 14:30:00,86.95,87.0,86.91,86.99,7000.0,60.3785,60.4132,60.3507,60.4063,7000.0
2014-10-21 14:40:00,86.97,86.99,86.91,86.99,1700.0,60.3924,60.4063,60.3507,60.4063,1700.0
2014-10-21 14:50:00,86.96,87.0,86.9,86.9,3100.0,60.3854,60.4132,60.3438,60.3438,3100.0
2014-10-21 15:00:00,86.97,87.0,86.95,86.96,1900.0,60.3924,60.4132,60.3785,60.3854,1900.0
2014-10-21 15:10:00,86.94,87.0,86.93,86.94,2300.0,60.3715,60.4132,60.3646,60.3715,2300.0
2014-10-21 15:20:00,86.94,86.96,86.9,86.9,1900.0,60.3715,60.3854,60.3438,60.3438,1900.0
2014-10-21 15:30:00,86.9,86.97,86.9,86.95,2100.0,60.3438,60.3924,60.3438,60.3785,2100.0
2014-10-21 15:40:00,86.91,87.0,86.91,86.96,5200.0,60.3507,60.4132,60.3507,60.3854,5200.0
2014-10-21 15:50:00,86.94,86.95,86.91,86.94,1900.0,60.3715,60.3785,60.3507,60.3715,1900.0
2014-10-22 09:30:00,86.93,86.93,86.83,86.86,6100.0,60.3646,60.3646,60.2952,60.316,6100.0
2014-10-22 09:40:00,86.85,86.92,86.82,86.92,2900.0,60.309,60.3577,60.2882,60.3577,2900.0
2014-10-22 09:50:00,86.81,86.92,86.81,86.85,23500.0,60.2813,60.3577,60.2813,60.309,23500.0
2014-10-22 10:00:00,86.86,86.95,86.85,86.93,7400.0,60.316,60.3785,60.309,60.3646,7400.0
2014-10-22 10:10:00,86.95,86.97,86.87,86.9,13800.0,60.3785,60.3924,60.3229,60.3438,13800.0
2014-10-22 10:20:00,86.88,86.89,86.81,86.81,10400.0,60.3299,60.3368,60.2813,60.2813,10400.0
2014-10-22 10:30:00,86.84,86.88,86.81,86.81,23800.0,60.3021,60.3299,60.2813,60.2813,23800.0
2014-10-22 10:40:00,86.93,86.93,86.82,86.84,17600.0,60.3646,60.3646,60.2882,60.3021,17600.0
2014-10-22 10:50:00,86.83,86.89,86.81,86.84,3100.0,60.2952,60.3368,60.2813,60.3021,3100.0
2014-10-22 11:00:00,86.85,86.88,86.83,86.84,2400.0,60.309,60.3299,60.2952,60.3021,2400.0
2014-10-22 11:10:00,86.84,86.88,86.83,86.86,3400.0,60.3021,60.3299,60.2952,60.316,3400.0
2014-10-22 11:20:00,86.83,86.89,86.81,86.84,3400.0,60.2952,60.3368,60.2813,60.3021,3400.0
2014-10-22 11:30:00,86.86,86.88,86.8,86.86,5100.0,60.316,60.3299,60.2743,60.316,5100.0
2014-10-22 11:40:00,86.8,86.85,86.8,86.8,1100.0,60.2743,60.309,60.2743,60.2743,1100.0
2014-10-22 11:50:00,86.8,86.83,86.8,86.83,1800.0,60.2743,60.2952,60.2743,60.2952,1800.0
2014-10-22 12:00:00,86.85,86.86,86.83,86.83,1500.0,60.309,60.316,60.2952,60.2952,1500.0
2014-10-22 12:10:00,86.84,86.86,86.78,86.8,3500.0,60.3021,60.316,60.2604,60.2743,3500.0
2014-10-22 12:20:00,86.84,86.89,86.79,86.83,10600.0,60.3021,60.3368,60.2674,60.2952,10600.0
2014-10-22 12:30:00,86.82,86.87,86.82,86.86,1100.0,60.2882,60.3229,60.2882,60.316,1100.0
2014-10-22 12:40:00,86.84,86.89,86.84,86.88,3100.0,60.3021,60.3368,60.3021,60.3299,3100.0
2014-10-22 12:50:00,86.85,86.87,86.85,86.85,2700.0,60.309,60.3229,60.309,60.309,2700.0
2014-10-22 13:00:00,86.84,86.87,86.84,86.87,2600.0,60.3021,60.3229,60.3021,60.3229,2600.0
2014-10-22 13:10:00,86.87,86.87,86.84,86.87,2100.0,60.3229,60.3229,60.3021,60.3229,2100.0
2014-10-22 13:20:00,86.86,86.89,86.86,86.89,600.0,60.316,60.3368,60.316,60.3368,600.0
2014-10-22 13:30:00,86.9,86.9,86.83,86.83,10100.0,60.3438,60.3438,60.2952,60.2952,10100.0
2014-10-22 13:40:00,86.83,86.85,86.82,86.82,10200.0,60.2952,60.309,60.2882,60.2882,10200.0
2014-10-22 13:50:00,86.83,86.85,86.82,86.85,1700.0,60.2952,60.309,60.2882,60.309,1700.0
2014-10-22 14:00:00,86.87,86.87,86.82,86.82,3900.0,60.3229,60.3229,60.2882,60.2882,3900.0
2014-10-22 14:10:00,86.85,86.87,86.82,86.86,3500.0,60.309,60.3229,60.2882,60.316,3500.0
2014-10-22 14:20:00,86.86,86.87,86.84,86.85,6100.0,60.316,60.3229,60.3021,60.309,6100.0
2014-10-22 14:30:00,86.84,86.92,86.84,86.91,15700.0,60.3021,60.3577,60.3021,60.3507,15700.0
2014-10-22 14:40:00,86.88,86.94,86.85,86.91,13600.0,60.3299,60.3715,60.309,60.3507,13600.0
2014-10-22 14:50:00,86.87,86.92,86.83,86.92,800.0,60.3229,60.3577,60.2952,60.3577,800.0
2014-10-22 15:00:00,86.92,86.92,86.81,86.83,20300.0,60.3577,60.3577,60.2813,60.2952,20300.0
2014-10-22 15:10:00,86.85,86.89,86.78,86.88,34300.0,60.309,60.3368,60.2604,60.3299,34300.0
2014-10-22 15:20:00,86.91,86.93,86.87,86.92,9400.0,60.3507,60.3646,60.3229,60.3577,9400.0
2014-10-22 15:30:00,86.94,86.94,86.79,86.79,3600.0,60.3715,60.3715,60.2674,60.2674,3600.0
2014-10-22 15:40:00,86.81,86.91,86.79,86.82,1100.0,60.2813,60.3507,60.2674,60.2882,1100.0
2014-10-22 15:50:00,86.89,86.89,86.82,86.84,3200.0,60.3368,60.3368,60.2882,60.3021,3200.0
2014-10-23 09:30:00,87.18,87.18,86.66,86.66,10700.0,60.5382,60.5382,60.1771,60.1771,10700.0
2014-10-23 09:40:00,86.77,86.81,86.7,86.74,6800.0,60.2535,60.2813,60.2049,60.2327,6800.0
2014-10-23 09:50:00,86.71,86.85,86.7,86.74,23400.0,60.2118,60.309,60.2049,60.2327,23400.0
2014-10-23 10:00:00,86.7,86.81,86.7,86.72,2900.0,60.2049,60.2813,60.2049,60.2188,2900.0
2014-10-23 10:10:00,86.76,86.81,86.65,86.67,28600.0,60.2466,60.2813,60.1702,60.1841,28600.0
2014-10-23 10:20:00,86.74,86.75,86.65,86.75,4600.0,60.2327,60.2396,60.1702,60.2396,4600.0
2014-10-23 10:30:00,86.71,86.74,86.65,86.65,1400.0,60.2118,60.2327,60.1702,60.1702,1400.0
2014-10-23 10:40:00,86.75,86.75,86.73,86.75,5000.0,60.2396,60.2396,60.2257,60.2396,5000.0
2014-10-23 10:50:00,86.72,86.72,86.68,86.68,6200.0,60.2188,60.2188,60.191,60.191,6200.0
2014-10-23 11:00:00,86.7,86.73,86.68,86.73,2600.0,60.2049,60.2257,60.191,60.2257,2600.0
2014-10-23 11:10:00,86.71,86.71,86.65,86.66,2700.0,60.2118,60.2118,60.1702,60.1771,2700.0
2014-10-23 11:20:00,86.7,86.7,86.67,86.68,4000.0,60.2049,60.2049,60.1841,60.191,4000.0
2014-10-23 11:30:00,86.67,86.7,86.63,86.67,7000.0,60.1841,60.2049,60.1563,60.1841,7000.0
2014-10-23 11:40:00,86.68,86.7,86.64,86.64,6900.0,60.191,60.2049,60.1632,60.1632,6900.0
2014-10-23 11:50:00,86.64,86.67,86.6,86.6,2400.0,60.1632,60.1841,60.1354,60.1354,2400.0
2014-10-23 12:00:00,86.6,86.64,86.58,86.61,5100.0,60.1354,60.1632,60.1216,60.1424,5100.0
2014-10-23 12:10:00,86.61,86.65,86.59,86.59,2000.0,60.1424,60.1702,60.1285,60.1285,2000.0
2014-10-23 12:20:00,86.59,86.6,86.53,86.57,1300.0,60.1285,60.1354,60.0868,60.1146,1300.0
2014-10-23 12:30:00,86.56,86.62,86.56,86.62,2300.0,60.1077,60.1493,60.1077,60.1493,2300.0
2014-10-23 12:40:00,86.6,86.61,86.57,86.6,2200.0,60.1354,60.1424,60.1146,60.1354,2200.0
2014-10-23 12:50:00,86.6,86.62,86.56,86.57,2300.0,60.1354,60.1493,60.1077,60.1146,2300.0
2014-10-23 13:00:00,86.59,86.59,86.54,86.55,1500.0,60.1285,60.1285,60.0938,60.1007,1500.0
2014-10-23 13:10:00,86.53,86.55,86.53,86.55,3100.0,60.0868,60.1007,60.0868,60.1007,3100.0
2014-10-23 13:20:00,86.55,86.6,86.55,86.55,3700.0,60.1007,60.1354,60.1007,60.1007,3700.0
2014-10-23 13:30:00,86.57,86.59,86.55,86.59,2400.0,60.1146,60.1285,60.1007,60.1285,2400.0
2014-10-23 13:40:00,86.59,86.59,86.55,86.55,3800.0,60.1285,60.1285,60.1007,60.1007,3800.0
2014-10-23 13:50:00,86.6,86.6,86.57,86.57,3700.0,60.1354,60.1354,60.1146,60.1146,3700.0
2014-10-23 14:00:00,86.56,86.59,86.56,86.58,3300.0,60.1077,60.1285,60.1077,60.1216,3300.0
2014-10-23 14:10:00,86.58,86.58,86.55,86.55,2800.0,60.1216,60.1216,60.1007,60.1007,2800.0
2014-10-23 14:20:00,86.6,86.6,86.57,86.58,10700.0,60.1354,60.1354,60.1146,60.1216,10700.0
2014-10-23 14:30:00,86.58,86.6,86.56,86.59,10800.0,60.1216,60.1354,60.1077,60.1285,10800.0
2014-10-23 14:40:00,86.6,86.6,86.59,86.59,8600.0,60.1354,60.1354,60.1285,60.1285,8600.0
2014-10-23 14:50:00,86.6,86.64,86.58,86.64,8400.0,60.1354,60.1632,60.1216,60.1632,8400.0
2014-10-23 15:00:00,86.63,86.63,86.63,86.63,200.0,60.1563,60.1563,60.1563,60.1563,200.0
2014-10-23 15:10:00,86.65,86.68,86.63,86.67,7400.0,60.1702,60.191,60.1563,60.1841,7400.0
2014-10-23 15:20:00,86.62,86.7,86.62,86.65,2100.0,60.1493,60.2049,60.1493,60.1702,2100.0
2014-10-23 15:30:00,86.67,86.67,86.63,86.64,4300.0,60.1841,60.1841,60.1563,60.1632,4300.0
2014-10-23 15:40:00,86.64,86.66,86.63,86.66,1200.0,60.1632,60.1771,60.1563,60.1771,1200.0
2014-10-23 15:50:00,86.67,86.69,86.64,86.65,3500.0,60.1841,60.1979,60.1632,60.1702,3500.0
2014-10-24 09:30:00,86.73,86.75,86.71,86.71,10100.0,60.2257,60.2396,60.2118,60.2118,10100.0
2014-10-24 09:40:00,86.75,86.78,86.72,86.78,1800.0,60.2396,60.2604,60.2188,60.2604,1800.0
2014-10-24 09:50:00,86.78,86.82,86.73,86.81,4200.0,60.2604,60.2882,60.2257,60.2813,4200.0
2014-10-24 10:00:00,86.79,86.83,86.75,86.83,13700.0,60.2674,60.2952,60.2396,60.2952,13700.0
2014-10-24 10:10:00,86.82,86.84,86.8,86.83,8100.0,60.2882,60.3021,60.2743,60.2952,8100.0
2014-10-24 10:20:00,86.86,86.86,86.8,86.82,2400.0,60.316,60.316,60.2743,60.2882,2400.0
2014-10-24 10:30:00,86.85,86.85,86.8,86.83,14400.0,60.309,60.309,60.2743,60.2952,14400.0
2014-10-24 10:40:00,86.82,86.83,86.81,86.81,400.0,60.2882,60.2952,60.2813,60.2813,400.0
2014-10-24 10:50:00,86.83,86.84,86.74,86.74,2000.0,60.2952,60.3021,60.2327,60.2327,2000.0
2014-10-24 11:00:00,86.77,86.79,86.75,86.79,800.0,60.2535,60.2674,60.2396,60.2674,800.0
2014-10-24 11:10:00,86.76,86.79,86.7,86.76,3000.0,60.2466,60.2674,60.2049,60.2466,3000.0
2014-10-24 11:20:00,86.7,86.75,86.67,86.75,13400.0,60.2049,60.2396,60.1841,60.2396,13400.0
2014-10-24 11:30:00,86.75,86.77,86.72,86.77,600.0,60.2396,60.2535,60.2188,60.2535,600.0
2014-10-24 11:40:00,86.75,86.76,86.65,86.73,27000.0,60.2396,60.2466,60.1702,60.2257,27000.0
2014-10-24 11:50:00,86.74,86.75,86.66,86.75,5600.0,60.2327,60.2396,60.1771,60.2396,5600.0
2014-10-24 12:00:00,86.78,86.79,86.66,86.74,8900.0,60.2604,60.2674,60.1771,60.2327,8900.0
2014-10-24 12:10:00,86.77,86.79,86.72,86.78,22200.0,60.2535,60.2674,60.2188,60.2604,22200.0
2014-10-24 12:20:00,86.77,86.79,86.77,86.77,6400.0,60.2535,60.2674,60.2535,60.2535,6400.0
2014-10-24 12:30:00,86.8,86.81,86.78,86.78,1200.0,60.2743,60.2813,60.2604,60.2604,1200.0
2014-10-24 12:40:00,86.81,86.81,86.73,86.77,700.0,60.2813,60.2813,60.2257,60.2535,700.0
2014-10-24 12:50:00,86.78,86.79,86.75,86.75,5300.0,60.2604,60.2674,60.2396,60.2396,5300.0
2014-10-24 13:00:00,86.79,86.79,86.74,86.77,1200.0,60.2674,60.2674,60.2327,60.2535,1200.0
2014-10-24 13:10:00,86.74,86.77,86.7,86.75,2900.0,60.2327,60.2535,60.2049,60.2396,2900.0
2014-10-24 13:20:00,86.75,86.78,86.75,86.77,900.0,60.2396,60.2604,60.2396,60.2535,900.0
2014-10-24 13:30:00,86.78,86.81,86.76,86.79,93800.0,60.2604,60.2813,60.2466,60.2674,93800.0
2014-10-24 13:40:00,86.81,86.81,86.75,86.8,2000.0,60.2813,60.2813,60.2396,60.2743,2000.0
2014-10-24 13:50:00,86.79,86.79,86.75,86.78,2200.0,60.2674,60.2674,60.2396,60.2604,2200.0
2014-10-24 14:00:00,86.79,86.81,86.76,86.76,800.0,60.2674,60.2813,60.2466,60.2466,800.0
2014-10-24 14:10:00,86.79,86.8,86.76,86.8,6100.0,60.2674,60.2743,60.2466,60.2743,6100.0
2014-10-24 14:20:00,86.78,86.83,86.76,86.77,5600.0,60.2604,60.2952,60.2466,60.2535,5600.0
2014-10-24 14:30:00,86.76,86.8,86.76,86.79,2300.0,60.2466,60.2743,60.2466,60.2674,2300.0
2014-10-24 14:40:00,86.79,86.79,86.75,86.75,4900.0,60.2674,60.2674,60.2396,60.2396,4900.0
2014-10-24 14:50:00,86.75,86.76,86.75,86.75,1700.0,60.2396,60.2466,60.2396,60.2396,1700.0
2014-10-24 15:00:00,86.76,86.79,86.73,86.76,6800.0,60.2466,60.2674,60.2257,60.2466,6800.0
2014-10-24 15:10:00,86.77,86.78,86.72,86.76,2700.0,60.2535,60.2604,60.2188,60.2466,2700.0
2014-10-24 15:20:00,86.78,86.79,86.76,86.77,8000.0,60.2604,60.2674,60.2466,60.2535,8000.0
2014-10-24 15:30:00,86.76,86.79,86.75,86.76,8700.0,60.2466,60.2674,60.2396,60.2466,8700.0
2014-10-24 15:40:00,86.75,86.77,86.75,86.76,3600.0,60.2396,60.2535,60.2396,60.2466,3600.0
2014-10-24 15:50:00,86.76,86.77,86.7,86.75,82900.0,60.2466,60.2535,60.2049,60.2396,82900.0
2014-10-27 09:30:00,86.78,86.82,86.76,86.76,8600.0,60.2604,60.2882,60.2466,60.2466,8600.0
2014-10-27 09:40:00,86.77,86.84,86.76,86.82,3200.0,60.2535,60.3021,60.2466,60.2882,3200.0
2014-10-27 09:50:00,86.82,86.83,86.77,86.81,5700.0,60.2882,60.2952,60.2535,60.2813,5700.0
2014-10-27 10:00:00,86.78,86.9,86.78,86.9,14000.0,60.2604,60.3438,60.2604,60.3438,14000.0
2014-10-27 10:10:00,86.9,86.9,86.83,86.83,10400.0,60.3438,60.3438,60.2952,60.2952,10400.0
2014-10-27 10:20:00,86.89,86.9,86.83,86.87,6800.0,60.3368,60.3438,60.2952,60.3229,6800.0
2014-10-27 10:30:00,86.86,86.88,86.85,86.85,8600.0,60.316,60.3299,60.309,60.309,8600.0
2014-10-27 10:40:00,86.88,86.89,86.87,86.89,1700.0,60.3299,60.3368,60.3229,60.3368,1700.0
2014-10-27 10:50:00,86.88,86.88,86.84,86.86,12200.0,60.3299,60.3299,60.3021,60.316,12200.0
2014-10-27 11:00:00,86.87,86.88,86.86,86.87,2300.0,60.3229,60.3299,60.316,60.3229,2300.0
2014-10-27 11:10:00,86.85,86.87,86.84,86.87,1400.0,60.309,60.3229,60.3021,60.3229,1400.0
2014-10-27 11:20:00,86.88,86.89,86.84,86.84,7300.0,60.3299,60.3368,60.3021,60.3021,7300.0
2014-10-27 11:30:00,86.85,86.87,86.85,86.86,4900.0,60.309,60.3229,60.309,60.316,4900.0
2014-10-27 11:40:00,86.85,86.9,86.85,86.86,9100.0,60.309,60.3438,60.309,60.316,9100.0
2014-10-27 11:50:00,86.87,86.89,86.85,86.85,9500.0,60.3229,60.3368,60.309,60.309,9500.0
2014-10-27 12:00:00,86.86,86.9,86.86,86.87,3200.0,60.316,60.3438,60.316,60.3229,3200.0
2014-10-27 12:10:00,86.87,86.89,86.85,86.86,2800.0,60.3229,60.3368,60.309,60.316,2800.0
2014-10-27 12:20:00,86.87,86.87,86.85,86.85,1200.0,60.3229,60.3229,60.309,60.309,1200.0
2014-10-27 12:30:00,86.86,86.88,86.84,86.84,3700.0,60.316,60.3299,60.3021,60.3021,3700.0
2014-10-27 12:40:00,86.84,86.87,86.79,86.85,1200.0,60.3021,60.3229,60.2674,60.309,1200.0
2014-10-27 12:50:00,86.86,86.86,86.85,86.85,600.0,60.316,60.316,60.309,60.309,600.0
2014-10-27 13:00:00,86.83,86.83,86.78,86.78,2600.0,60.2952,60.2952,60.2604,60.2604,2600.0
2014-10-27 13:10:00,86.82,86.82,86.78,86.78,800.0,60.2882,60.2882,60.2604,60.2604,800.0
2014-10-27 13:20:00,86.81,86.81,86.76,86.77,8000.0,60.2813,60.2813,60.2466,60.2535,8000.0
2014-10-27 13:30:00,86.77,86.82,86.75,86.81,10400.0,60.2535,60.2882,60.2396,60.2813,10400.0
2014-10-27 13:40:00,86.8,86.83,86.78,86.81,2500.0,60.2743,60.2952,60.2604,60.2813,2500.0
2014-10-27 13:50:00,86.82,86.84,86.78,86.78,4400.0,60.2882,60.3021,60.2604,60.2604,4400.0
2014-10-27 14:00:00,86.78,86.83,86.78,86.8,1900.0,60.2604,60.2952,60.2604,60.2743,1900.0
2014-10-27 14:10:00,86.8,86.84,86.8,86.84,2400.0,60.2743,60.3021,60.2743,60.3021,2400.0
2014-10-27 14:20:00,86.83,86.85,86.8,86.84,2800.0,60.2952,60.309,60.2743,60.3021,2800.0
2014-10-27 14:30:00,86.84,86.85,86.78,86.8,6000.0,60.3021,60.309,60.2604,60.2743,6000.0
2014-10-27 14:40:00,86.84,86.84,86.83,86.83,1200.0,60.3021,60.3021,60.2952,60.2952,1200.0
2014-10-27 14:50:00,86.82,86.83,86.8,86.81,4200.0,60.2882,60.2952,60.2743,60.2813,4200.0
2014-10-27 15:00:00,86.82,86.84,86.82,86.82,2800.0,60.2882,60.3021,60.2882,60.2882,2800.0
2014-10-27 15:10:00,86.83,86.83,86.82,86.82,500.0,60.2952,60.2952,60.2882,60.2882,500.0
2014-10-27 15:20:00,86.83,86.83,86.83,86.83,2900.0,60.2952,60.2952,60.2952,60.2952,2900.0
2014-10-27 15:30:00,86.83,86.84,86.81,86.84,9200.0,60.2952,60.3021,60.2813,60.3021,9200.0
2014-10-27 15:40:00,86.81,86.88,86.81,86.84,2300.0,60.2813,60.3299,60.2813,60.3021,2300.0
2014-10-27 15:50:00,86.83,86.86,86.79,86.84,106600.0,60.2952,60.316,60.2674,60.3021,106600.0
2014-10-28 09:30:00,86.77,86.82,86.65,86.74,4800.0,60.2535,60.2882,60.1702,60.2327,4800.0
2014-10-28 09:40:00,86.75,86.75,86.72,86.72,89300.0,60.2396,60.2396,60.2188,60.2188,89300.0
2014-10-28 09:50:00,86.71,86.74,86.7,86.7,600.0,60.2118,60.2327,60.2049,60.2049,600.0
2014-10-28 10:00:00,86.7,86.7,86.64,86.65,16300.0,60.2049,60.2049,60.1632,60.1702,16300.0
2014-10-28 10:10:00,86.66,86.66,86.6,86.63,5500.0,60.1771,60.1771,60.1354,60.1563,5500.0
2014-10-28 10:20:00,86.63,86.68,86.63,86.66,10000.0,60.1563,60.191,60.1563,60.1771,10000.0
2014-10-28 10:30:00,86.67,86.73,86.67,86.72,4500.0,60.1841,60.2257,60.1841,60.2188,4500.0
2014-10-28 10:40:00,86.69,86.75,86.67,86.72,17000.0,60.1979,60.2396,60.1841,60.2188,17000.0
2014-10-28 10:50:00,86.72,86.75,86.7,86.74,13900.0,60.2188,60.2396,60.2049,60.2327,13900.0
2014-10-28 11:00:00,86.74,86.75,86.67,86.72,15700.0,60.2327,60.2396,60.1841,60.2188,15700.0
2014-10-28 11:10:00,86.71,86.75,86.68,86.71,12500.0,60.2118,60.2396,60.191,60.2118,12500.0
2014-10-28 11:20:00,86.72,86.77,86.72,86.77,8400.0,60.2188,60.2535,60.2188,60.2535,8400.0
2014-10-28 11:30:00,86.74,86.76,86.7,86.74,11300.0,60.2327,60.2466,60.2049,60.2327,11300.0
2014-10-28 11:40:00,86.71,86.74,86.71,86.74,8500.0,60.2118,60.2327,60.2118,60.2327,8500.0
2014-10-28 11:50:00,86.74,86.77,86.72,86.73,44700.0,60.2327,60.2535,60.2188,60.2257,44700.0
2014-10-28 12:00:00,86.76,86.79,86.73,86.73,80000.0,60.2466,60.2674,60.2257,60.2257,80000.0
2014-10-28 12:10:00,86.75,86.76,86.71,86.71,5600.0,60.2396,60.2466,60.2118,60.2118,5600.0
2014-10-28 12:20:00,86.7,86.74,86.69,86.72,15600.0,60.2049,60.2327,60.1979,60.2188,15600.0
2014-10-28 12:30:00,86.75,86.75,86.68,86.71,16800.0,60.2396,60.2396,60.191,60.2118,16800.0
2014-10-28 12:40:00,86.71,86.74,86.68,86.73,7000.0,60.2118,60.2327,60.191,60.2257,7000.0
2014-10-28 12:50:00,86.73,86.73,86.71,86.73,1500.0,60.2257,60.2257,60.2118,60.2257,1500.0
2014-10-28 13:00:00,86.7,86.76,86.7,86.76,3000.0,60.2049,60.2466,60.2049,60.2466,3000.0
2014-10-28 13:10:00,86.76,86.76,86.7,86.73,7200.0,60.2466,60.2466,60.2049,60.2257,7200.0
2014-10-28 13:20:00,86.76,86.77,86.73,86.77,2800.0,60.2466,60.2535,60.2257,60.2535,2800.0
2014-10-28 13:30:00,86.78,86.78,86.74,86.77,2600.0,60.2604,60.2604,60.2327,60.2535,2600.0
2014-10-28 13:40:00,86.78,86.79,86.72,86.79,12800.0,60.2604,60.2674,60.2188,60.2674,12800.0
2014-10-28 13:50:00,86.78,86.79,86.77,86.79,5400.0,60.2604,60.2674,60.2535,60.2674,5400.0
2014-10-28 14:00:00,86.78,86.79,86.73,86.77,10300.0,60.2604,60.2674,60.2257,60.2535,10300.0
2014-10-28 14:10:00,86.74,86.79,86.72,86.79,7900.0,60.2327,60.2674,60.2188,60.2674,7900.0
2014-10-28 14:20:00,86.79,86.8,86.76,86.8,6700.0,60.2674,60.2743,60.2466,60.2743,6700.0
2014-10-28 14:30:00,86.79,86.82,86.79,86.8,9300.0,60.2674,60.2882,60.2674,60.2743,9300.0
2014-10-28 14:40:00,86.8,86.8,86.77,86.8,15700.0,60.2743,60.2743,60.2535,60.2743,15700.0
2014-10-28 14:50:00,86.79,86.8,86.76,86.78,7900.0,60.2674,60.2743,60.2466,60.2604,7900.0
2014-10-28 15:00:00,86.76,86.78,86.76,86.77,5600.0,60.2466,60.2604,60.2466,60.2535,5600.0
2014-10-28 15:10:00,86.75,86.76,86.73,86.76,11000.0,60.2396,60.2466,60.2257,60.2466,11000.0
2014-10-28 15:20:00,86.77,86.77,86.73,86.75,1200.0,60.2535,60.2535,60.2257,60.2396,1200.0
2014-10-28 15:30:00,86.74,86.75,86.72,86.73,5500.0,60.2327,60.2396,60.2188,60.2257,5500.0
2014-10-28 15:40:00,86.74,86.74,86.69,86.72,4000.0,60.2327,60.2327,60.1979,60.2188,4000.0
2014-10-28 15:50:00,86.69,86.71,86.6,86.65,67600.0,60.1979,60.2118,60.1354,60.1702,67600.0
2014-10-29 09:30:00,86.56,86.61,86.5,86.53,11000.0,60.1077,60.1424,60.066,60.0868,11000.0
2014-10-29 09:40:00,86.56,86.56,86.5,86.55,10500.0,60.1077,60.1077,60.066,60.1007,10500.0
2014-10-29 09:50:00,86.55,86.55,86.52,86.54,8300.0,60.1007,60.1007,60.0799,60.0938,8300.0
2014-10-29 10:00:00,86.53,86.58,86.52,86.54,20200.0,60.0868,60.1216,60.0799,60.0938,20200.0
2014-10-29 10:10:00,86.54,86.59,86.53,86.56,5200.0,60.0938,60.1285,60.0868,60.1077,5200.0
2014-10-29 10:20:00,86.57,86.57,86.52,86.52,400.0,60.1146,60.1146,60.0799,60.0799,400.0
2014-10-29 10:30:00,86.53,86.56,86.51,86.54,5700.0,60.0868,60.1077,60.073,60.0938,5700.0
2014-10-29 10:40:00,86.55,86.55,86.51,86.53,27200.0,60.1007,60.1007,60.073,60.0868,27200.0
2014-10-29 10:50:00,86.53,86.54,86.52,86.53,19600.0,60.0868,60.0938,60.0799,60.0868,19600.0
2014-10-29 11:00:00,86.53,86.54,86.53,86.54,1200.0,60.0868,60.0938,60.0868,60.0938,1200.0
2014-10-29 11:10:00,86.52,86.54,86.48,86.49,23600.0,60.0799,60.0938,60.0521,60.0591,23600.0
2014-10-29 11:20:00,86.48,86.51,86.48,86.5,1200.0,60.0521,60.073,60.0521,60.066,1200.0
2014-10-29 11:30:00,86.52,86.52,86.49,86.49,1500.0,60.0799,60.0799,60.0591,60.0591,1500.0
2014-10-29 11:40:00,86.48,86.51,86.48,86.51,12000.0,60.0521,60.073,60.0521,60.073,12000.0
2014-10-29 11:50:00,86.49,86.52,86.48,86.51,1500.0,60.0591,60.0799,60.0521,60.073,1500.0
2014-10-29 12:00:00,86.48,86.49,86.48,86.49,1300.0,60.0521,60.0591,60.0521,60.0591,1300.0
2014-10-29 12:10:00,86.48,86.49,86.47,86.47,5100.0,60.0521,60.0591,60.0452,60.0452,5100.0
2014-10-29 12:20:00,86.47,86.47,86.46,86.47,1600.0,60.0452,60.0452,60.0382,60.0452,1600.0
2014-10-29 12:30:00,86.47,86.47,86.34,86.4,13000.0,60.0452,60.0452,59.9549,59.9966,13000.0
2014-10-29 12:40:00,86.4,86.52,86.4,86.42,20000.0,59.9966,60.0799,59.9966,60.0105,20000.0
2014-10-29 12:50:00,86.43,86.48,86.33,86.42,3500.0,60.0174,60.0521,59.948,60.0105,3500.0
2014-10-29 13:00:00,86.41,86.42,86.41,86.42,2800.0,60.0035,60.0105,60.0035,60.0105,2800.0
2014-10-29 13:10:00,86.4,86.43,86.4,86.43,600.0,59.9966,60.0174,59.9966,60.0174,600.0
2014-10-29 13:20:00,86.32,86.43,86.31,86.31,5500.0,59.941,60.0174,59.9341,59.9341,5500.0
2014-10-29 13:30:00,86.43,86.5,86.37,86.5,5600.0,60.0174,60.066,59.9757,60.066,5600.0
2014-10-29 13:40:00,86.42,86.43,86.42,86.43,700.0,60.0105,60.0174,60.0105,60.0174,700.0
2014-10-29 13:50:00,86.41,86.48,86.37,86.45,800.0,60.0035,60.0521,59.9757,60.0313,800.0
2014-10-29 14:00:00,86.37,86.43,86.2,86.2,4300.0,59.9757,60.0174,59.8577,59.8577,4300.0
2014-10-29 14:10:00,86.2,86.35,86.12,86.13,5000.0,59.8577,59.9618,59.8021,59.8091,5000.0
2014-10-29 14:20:00,86.2,86.2,86.08,86.19,6900.0,59.8577,59.8577,59.7744,59.8507,6900.0
2014-10-29 14:30:00,86.2,86.33,86.12,86.24,9800.0,59.8577,59.948,59.8021,59.8855,9800.0
2014-10-29 14:40:00,86.23,86.27,86.21,86.25,4400.0,59.8785,59.9063,59.8646,59.8924,4400.0
2014-10-29 14:50:00,86.25,86.3,86.19,86.24,3800.0,59.8924,59.9271,59.8507,59.8855,3800.0
2014-10-29 15:00:00,86.29,86.29,86.2,86.24,3400.0,59.9202,59.9202,59.8577,59.8855,3400.0
2014-10-29 15:10:00,86.24,86.29,86.2,86.26,23500.0,59.8855,59.9202,59.8577,59.8993,23500.0
2014-10-29 15:20:00,86.25,86.25,86.19,86.21,3700.0,59.8924,59.8924,59.8507,59.8646,3700.0
2014-10-29 15:30:00,86.2,86.28,86.18,86.28,6700.0,59.8577,59.9132,59.8438,59.9132,6700.0
2014-10-29 15:40:00,86.28,86.29,86.21,86.24,5700.0,59.9132,59.9202,59.8646,59.8855,5700.0
2014-10-29 15:50:00,86.23,86.31,86.2,86.25,16400.0,59.8785,59.9341,59.8577,59.8924,16400.0
2014-10-30 09:30:00,86.48,86.61,86.31,86.48,9900.0,60.0521,60.1424,59.9341,60.0521,9900.0
2014-10-30 09:40:00,86.39,86.54,86.39,86.47,1000.0,59.9896,60.0938,59.9896,60.0452,1000.0
2014-10-30 09:50:00,86.54,86.54,86.43,86.47,18500.0,60.0938,60.0938,60.0174,60.0452,18500.0
2014-10-30 10:00:00,86.54,86.58,86.48,86.56,3900.0,60.0938,60.1216,60.0521,60.1077,3900.0
2014-10-30 10:10:00,86.52,86.52,86.48,86.48,13500.0,60.0799,60.0799,60.0521,60.0521,13500.0
2014-10-30 10:20:00,86.52,86.52,86.5,86.51,500.0,60.0799,60.0799,60.066,60.073,500.0
2014-10-30 10:30:00,86.5,86.57,86.48,86.55,5400.0,60.066,60.1146,60.0521,60.1007,5400.0
2014-10-30 10:40:00,86.55,86.58,86.53,86.58,4400.0,60.1007,60.1216,60.0868,60.1216,4400.0
2014-10-30 10:50:00,86.56,86.58,86.47,86.54,38300.0,60.1077,60.1216,60.0452,60.0938,38300.0
2014-10-30 11:00:00,86.56,86.58,86.52,86.52,2700.0,60.1077,60.1216,60.0799,60.0799,2700.0
2014-10-30 11:10:00,86.5,86.53,86.5,86.5,900.0,60.066,60.0868,60.066,60.066,900.0
2014-10-30 11:20:00,86.47,86.55,86.47,86.53,5600.0,60.0452,60.1007,60.0452,60.0868,5600.0
2014-10-30 11:30:00,86.52,86.55,86.47,86.55,1700.0,60.0799,60.1007,60.0452,60.1007,1700.0
2014-10-30 11:40:00,86.54,86.56,86.54,86.56,1000.0,60.0938,60.1077,60.0938,60.1077,1000.0
2014-10-30 11:50:00,86.56,86.56,86.52,86.52,2100.0,60.1077,60.1077,60.0799,60.0799,2100.0
2014-10-30 12:00:00,86.53,86.56,86.51,86.53,4400.0,60.0868,60.1077,60.073,60.0868,4400.0
2014-10-30 12:10:00,86.55,86.58,86.53,86.56,2300.0,60.1007,60.1216,60.0868,60.1077,2300.0
2014-10-30 12:20:00,86.53,86.6,86.53,86.59,13600.0,60.0868,60.1354,60.0868,60.1285,13600.0
2014-10-30 12:30:00,86.58,86.58,86.54,86.56,6600.0,60.1216,60.1216,60.0938,60.1077,6600.0
2014-10-30 12:40:00,86.51,86.58,86.51,86.56,1800.0,60.073,60.1216,60.073,60.1077,1800.0
2014-10-30 12:50:00,86.56,86.58,86.52,86.57,13500.0,60.1077,60.1216,60.0799,60.1146,13500.0
2014-10-30 13:00:00,86.55,86.58,86.52,86.58,3600.0,60.1007,60.1216,60.0799,60.1216,3600.0
2014-10-30 13:10:00,86.57,86.57,86.55,86.55,4000.0,60.1146,60.1146,60.1007,60.1007,4000.0
2014-10-30 13:20:00,86.55,86.56,86.49,86.52,11300.0,60.1007,60.1077,60.0591,60.0799,11300.0
2014-10-30 13:30:00,86.52,86.63,86.51,86.58,1700.0,60.0799,60.1563,60.073,60.1216,1700.0
2014-10-30 13:40:00,86.59,86.69,86.56,86.62,3200.0,60.1285,60.1979,60.1077,60.1493,3200.0
2014-10-30 13:50:00,86.56,86.61,86.5,86.5,2100.0,60.1077,60.1424,60.066,60.066,2100.0
2014-10-30 14:00:00,86.55,86.55,86.51,86.51,2000.0,60.1007,60.1007,60.073,60.073,2000.0
2014-10-30 14:10:00,86.51,86.52,86.51,86.52,3500.0,60.073,60.0799,60.073,60.0799,3500.0
2014-10-30 14:20:00,86.51,86.52,86.51,86.51,3200.0,60.073,60.0799,60.073,60.073,3200.0
2014-10-30 14:30:00,86.52,86.52,86.51,86.52,600.0,60.0799,60.0799,60.073,60.0799,600.0
2014-10-30 14:40:00,86.52,86.52,86.31,86.45,14400.0,60.0799,60.0799,59.9341,60.0313,14400.0
2014-10-30 14:50:00,86.48,86.52,86.41,86.48,10100.0,60.0521,60.0799,60.0035,60.0521,10100.0
2014-10-30 15:00:00,86.48,86.51,86.44,86.44,1600.0,60.0521,60.073,60.0243,60.0243,1600.0
2014-10-30 15:10:00,86.47,86.47,86.45,86.45,1300.0,60.0452,60.0452,60.0313,60.0313,1300.0
2014-10-30 15:20:00,86.45,86.45,86.42,86.45,2300.0,60.0313,60.0313,60.0105,60.0313,2300.0
2014-10-30 15:30:00,86.45,86.49,86.45,86.47,3200.0,60.0313,60.0591,60.0313,60.0452,3200.0
2014-10-30 15:40:00,86.44,86.47,86.44,86.47,4900.0,60.0243,60.0452,60.0243,60.0452,4900.0
2014-10-30 15:50:00,86.46,86.47,86.33,86.44,8600.0,60.0382,60.0452,59.948,60.0243,8600.0
2014-10-31 09:30:00,86.46,86.51,86.4,86.51,11400.0,60.0382,60.073,59.9966,60.073,11400.0
2014-10-31 09:40:00,86.5,86.5,86.44,86.47,3100.0,60.066,60.066,60.0243,60.0452,3100.0
2014-10-31 09:50:00,86.41,86.5,86.4,86.44,2400.0,60.0035,60.066,59.9966,60.0243,2400.0
2014-10-31 10:00:00,86.47,86.47,86.45,86.45,700.0,60.0452,60.0452,60.0313,60.0313,700.0
2014-10-31 10:10:00,86.49,86.49,86.42,86.42,1000.0,60.0591,60.0591,60.0105,60.0105,1000.0
2014-10-31 10:20:00,86.45,86.45,86.44,86.44,900.0,60.0313,60.0313,60.0243,60.0243,900.0
2014-10-31 10:30:00,86.44,86.45,86.43,86.45,9100.0,60.0243,60.0313,60.0174,60.0313,9100.0
2014-10-31 10:40:00,86.44,86.45,86.42,86.45,3000.0,60.0243,60.0313,60.0105,60.0313,3000.0
2014-10-31 10:50:00,86.45,86.46,86.39,86.39,5500.0,60.0313,60.0382,59.9896,59.9896,5500.0
2014-10-31 11:00:00,86.39,86.42,86.33,86.34,2500.0,59.9896,60.0105,59.948,59.9549,2500.0
2014-10-31 11:10:00,86.4,86.44,86.31,86.44,2200.0,59.9966,60.0243,59.9341,60.0243,2200.0
2014-10-31 11:20:00,86.42,86.42,86.4,86.41,1800.0,60.0105,60.0105,59.9966,60.0035,1800.0
2014-10-31 11:30:00,86.42,86.45,86.39,86.42,4400.0,60.0105,60.0313,59.9896,60.0105,4400.0
2014-10-31 11:40:00,86.43,86.44,86.39,86.4,7200.0,60.0174,60.0243,59.9896,59.9966,7200.0
2014-10-31 11:50:00,86.4,86.43,86.37,86.39,1400.0,59.9966,60.0174,59.9757,59.9896,1400.0
2014-10-31 12:00:00,86.4,86.4,86.36,86.4,3600.0,59.9966,59.9966,59.9688,59.9966,3600.0
2014-10-31 12:10:00,86.42,86.42,86.4,86.4,2800.0,60.0105,60.0105,59.9966,59.9966,2800.0
2014-10-31 12:20:00,86.37,86.46,86.35,86.45,15300.0,59.9757,60.0382,59.9618,60.0313,15300.0
2014-10-31 12:30:00,86.46,86.46,86.37,86.46,800.0,60.0382,60.0382,59.9757,60.0382,800.0
2014-10-31 12:40:00,86.42,86.43,86.4,86.43,400.0,60.0105,60.0174,59.9966,60.0174,400.0
2014-10-31 12:50:00,86.43,86.43,86.43,86.43,0.0,60.0174,60.0174,60.0174,60.0174,0.0
2014-10-31 13:00:00,86.42,86.47,86.42,86.46,2200.0,60.0105,60.0452,60.0105,60.0382,2200.0
2014-10-31 13:10:00,86.47,86.49,86.43,86.47,16100.0,60.0452,60.0591,60.0174,60.0452,16100.0
2014-10-31 13:20:00,86.51,86.51,86.48,86.49,1800.0,60.073,60.073,60.0521,60.0591,1800.0
2014-10-31 13:30:00,86.49,86.5,86.49,86.49,2600.0,60.0591,60.066,60.0591,60.0591,2600.0
2014-10-31 13:40:00,86.48,86.5,86.47,86.5,4300.0,60.0521,60.066,60.0452,60.066,4300.0
2014-10-31 13:50:00,86.5,86.51,86.49,86.5,1600.0,60.066,60.073,60.0591,60.066,1600.0
2014-10-31 14:00:00,86.51,86.55,86.48,86.49,40000.0,60.073,60.1007,60.0521,60.0591,40000.0
2014-10-31 14:10:00,86.49,86.55,86.49,86.52,5900.0,60.0591,60.1007,60.0591,60.0799,5900.0
2014-10-31 14:20:00,86.53,86.6,86.5,86.54,1600.0,60.0868,60.1354,60.066,60.0938,1600.0
2014-10-31 14:30:00,86.56,86.56,86.53,86.55,2900.0,60.1077,60.1077,60.0868,60.1007,2900.0
2014-10-31 14:40:00,86.55,86.56,86.43,86.43,8100.0,60.1007,60.1077,60.0174,60.0174,8100.0
2014-10-31 14:50:00,86.52,86.55,86.44,86.48,3600.0,60.0799,60.1007,60.0243,60.0521,3600.0
2014-10-31 15:00:00,86.47,86.53,86.43,86.43,4100.0,60.0452,60.0868,60.0174,60.0174,4100.0
2014-10-31 15:10:00,86.45,86.53,86.45,86.46,3700.0,60.0313,60.0868,60.0313,60.0382,3700.0
2014-10-31 15:20:00,86.49,86.5,86.43,86.43,7800.0,60.0591,60.066,60.0174,60.0174,7800.0
2014-10-31 15:30:00,86.43,86.51,86.43,86.46,6400.0,60.0174,60.073,60.0174,60.0382,6400.0
2014-10-31 15:40:00,86.51,86.54,86.46,86.51,2000.0,60.073,60.0938,60.0382,60.073,2000.0
2014-10-31 15:50:00,86.51,86.51,86.5,86.51,2600.0,60.073,60.073,60.066,60.073,2600.0
2014-11-03 09:30:00,86.21,86.23,86.14,86.21,25400.0,60.0219,60.0358,59.9731,60.0219,25400.0
2014-11-03 09:40:00,86.21,86.23,86.18,86.2,11800.0,60.0219,60.0358,60.001,60.0149,11800.0
2014-11-03 09:50:00,86.2,86.2,86.15,86.17,7500.0,60.0149,60.0149,59.9801,59.994,7500.0
2014-11-03 10:00:00,86.11,86.16,86.06,86.08,10600.0,59.9523,59.9871,59.9174,59.9314,10600.0
2014-11-03 10:10:00,86.07,86.07,86.03,86.07,4500.0,59.9244,59.9244,59.8966,59.9244,4500.0
2014-11-03 10:20:00,86.03,86.07,86.01,86.03,4400.0,59.8966,59.9244,59.8826,59.8966,4400.0
2014-11-03 10:30:00,86.05,86.09,86.02,86.02,24500.0,59.9105,59.9383,59.8896,59.8896,24500.0
2014-11-03 10:40:00,86.01,86.02,85.95,86.0,25400.0,59.8826,59.8896,59.8409,59.8757,25400.0
2014-11-03 10:50:00,86.01,86.01,85.92,85.94,4700.0,59.8826,59.8826,59.82,59.8339,4700.0
2014-11-03 11:00:00,85.94,85.99,85.93,85.99,13200.0,59.8339,59.8687,59.8269,59.8687,13200.0
2014-11-03 11:10:00,85.96,86.0,85.94,85.96,13000.0,59.8478,59.8757,59.8339,59.8478,13000.0
2014-11-03 11:20:00,85.95,85.97,85.93,85.97,5200.0,59.8409,59.8548,59.8269,59.8548,5200.0
2014-11-03 11:30:00,85.97,85.98,85.95,85.97,1500.0,59.8548,59.8617,59.8409,59.8548,1500.0
2014-11-03 11:40:00,85.95,86.02,85.95,85.98,10200.0,59.8409,59.8896,59.8409,59.8617,10200.0
2014-11-03 11:50:00,86.02,86.02,85.99,86.02,2600.0,59.8896,59.8896,59.8687,59.8896,2600.0
2014-11-03 12:00:00,86.02,86.06,86.02,86.06,7200.0,59.8896,59.9174,59.8896,59.9174,7200.0
2014-11-03 12:10:00,86.03,86.06,86.03,86.05,2300.0,59.8966,59.9174,59.8966,59.9105,2300.0
2014-11-03 12:20:00,86.05,86.05,86.05,86.05,700.0,59.9105,59.9105,59.9105,59.9105,700.0
2014-11-03 12:30:00,86.05,86.1,86.04,86.06,8400.0,59.9105,59.9453,59.9035,59.9174,8400.0
2014-11-03 12:40:00,86.09,86.09,86.07,86.07,2400.0,59.9383,59.9383,59.9244,59.9244,2400.0
2014-11-03 12:50:00,86.06,86.08,86.06,86.06,3900.0,59.9174,59.9314,59.9174,59.9174,3900.0
2014-11-03 13:00:00,86.06,86.09,86.06,86.09,4000.0,59.9174,59.9383,59.9174,59.9383,4000.0
2014-11-03 13:10:00,86.08,86.08,86.07,86.07,600.0,59.9314,59.9314,59.9244,59.9244,600.0
2014-11-03 13:20:00,86.07,86.08,86.04,86.05,14100.0,59.9244,59.9314,59.9035,59.9105,14100.0
2014-11-03 13:30:00,86.05,86.09,86.04,86.08,27100.0,59.9105,59.9383,59.9035,59.9314,27100.0
2014-11-03 13:40:00,86.08,86.09,86.07,86.09,5900.0,59.9314,59.9383,59.9244,59.9383,5900.0
2014-11-03 13:50:00,86.08,86.09,86.07,86.08,3300.0,59.9314,59.9383,59.9244,59.9314,3300.0
2014-11-03 14:00:00,86.06,86.09,86.06,86.08,5600.0,59.9174,59.9383,59.9174,59.9314,5600.0
2014-11-03 14:10:00,86.06,86.1,86.01,86.07,20800.0,59.9174,59.9453,59.8826,59.9244,20800.0
2014-11-03 14:20:00,86.05,86.09,86.05,86.06,5100.0,59.9105,59.9383,59.9105,59.9174,5100.0
2014-11-03 14:30:00,86.07,86.12,86.04,86.08,33900.0,59.9244,59.9592,59.9035,59.9314,33900.0
2014-11-03 14:40:00,86.09,86.1,86.09,86.09,1500.0,59.9383,59.9453,59.9383,59.9383,1500.0
2014-11-03 14:50:00,86.1,86.1,86.05,86.07,4100.0,59.9453,59.9453,59.9105,59.9244,4100.0
2014-11-03 15:00:00,86.09,86.1,86.05,86.07,2500.0,59.9383,59.9453,59.9105,59.9244,2500.0
2014-11-03 15:10:00,86.07,86.07,86.04,86.05,4500.0,59.9244,59.9244,59.9035,59.9105,4500.0
2014-11-03 15:20:00,86.04,86.05,86.04,86.05,3900.0,59.9035,59.9105,59.9035,59.9105,3900.0
2014-11-03 15:30:00,86.04,86.1,86.04,86.1,12100.0,59.9035,59.9453,59.9035,59.9453,12100.0
2014-11-03 15:40:00,86.07,86.1,86.04,86.08,8800.0,59.9244,59.9453,59.9035,59.9314,8800.0
2014-11-03 15:50:00,86.08,86.08,86.03,86.05,23100.0,59.9314,59.9314,59.8966,59.9105,23100.0
2014-11-04 09:30:00,86.07,86.15,86.07,86.08,4600.0,59.9244,59.9801,59.9244,59.9314,4600.0
2014-11-04 09:40:00,86.11,86.11,86.06,86.06,1800.0,59.9523,59.9523,59.9174,59.9174,1800.0
2014-11-04 09:50:00,86.11,86.12,86.07,86.07,4800.0,59.9523,59.9592,59.9244,59.9244,4800.0
2014-11-04 10:00:00,86.08,86.08,86.07,86.07,1100.0,59.9314,59.9314,59.9244,59.9244,1100.0
2014-11-04 10:10:00,86.07,86.1,86.07,86.08,3300.0,59.9244,59.9453,59.9244,59.9314,3300.0
2014-11-04 10:20:00,86.11,86.11,86.07,86.11,1800.0,59.9523,59.9523,59.9244,59.9523,1800.0
2014-11-04 10:30:00,86.06,86.17,86.06,86.16,3000.0,59.9174,59.994,59.9174,59.9871,3000.0
2014-11-04 10:40:00,86.16,86.24,86.16,86.23,11500.0,59.9871,60.0428,59.9871,60.0358,11500.0
2014-11-04 10:50:00,86.2,86.21,86.09,86.2,2600.0,60.0149,60.0219,59.9383,60.0149,2600.0
2014-11-04 11:00:00,86.18,86.21,86.15,86.2,4200.0,60.001,60.0219,59.9801,60.0149,4200.0
2014-11-04 11:10:00,86.19,86.2,86.13,86.2,700.0,60.008,60.0149,59.9662,60.0149,700.0
2014-11-04 11:20:00,86.17,86.17,86.13,86.13,1200.0,59.994,59.994,59.9662,59.9662,1200.0
2014-11-04 11:30:00,86.17,86.2,86.13,86.13,8600.0,59.994,60.0149,59.9662,59.9662,8600.0
2014-11-04 11:40:00,86.17,86.21,86.15,86.18,17900.0,59.994,60.0219,59.9801,60.001,17900.0
2014-11-04 11:50:00,86.16,86.18,86.15,86.18,5400.0,59.9871,60.001,59.9801,60.001,5400.0
2014-11-04 12:00:00,86.19,86.19,86.19,86.19,300.0,60.008,60.008,60.008,60.008,300.0
2014-11-04 12:10:00,86.19,86.2,86.15,86.15,4700.0,60.008,60.0149,59.9801,59.9801,4700.0
2014-11-04 12:20:00,86.2,86.2,86.17,86.2,2500.0,60.0149,60.0149,59.994,60.0149,2500.0
2014-11-04 12:30:00,86.2,86.2,86.16,86.19,1500.0,60.0149,60.0149,59.9871,60.008,1500.0
2014-11-04 12:40:00,86.2,86.2,86.17,86.19,1800.0,60.0149,60.0149,59.994,60.008,1800.0
2014-11-04 12:50:00,86.16,86.19,86.15,86.16,2600.0,59.9871,60.008,59.9801,59.9871,2600.0
2014-11-04 13:00:00,86.17,86.19,86.14,86.19,24900.0,59.994,60.008,59.9731,60.008,24900.0
2014-11-04 13:10:00,86.15,86.19,86.15,86.19,600.0,59.9801,60.008,59.9801,60.008,600.0
2014-11-04 13:20:00,86.18,86.18,86.16,86.16,900.0,60.001,60.001,59.9871,59.9871,900.0
2014-11-04 13:30:00,86.16,86.17,86.16,86.16,2300.0,59.9871,59.994,59.9871,59.9871,2300.0
2014-11-04 13:40:00,86.15,86.15,86.11,86.14,2100.0,59.9801,59.9801,59.9523,59.9731,2100.0
2014-11-04 13:50:00,86.15,86.16,86.11,86.14,32400.0,59.9801,59.9871,59.9523,59.9731,32400.0
2014-11-04 14:00:00,86.13,86.17,86.11,86.12,1600.0,59.9662,59.994,59.9523,59.9592,1600.0
2014-11-04 14:10:00,86.14,86.15,86.12,86.12,2200.0,59.9731,59.9801,59.9592,59.9592,2200.0
2014-11-04 14:20:00,86.11,86.16,86.1,86.1,1700.0,59.9523,59.9871,59.9453,59.9453,1700.0
2014-11-04 14:30:00,86.1,86.14,86.07,86.09,4200.0,59.9453,59.9731,59.9244,59.9383,4200.0
2014-11-04 14:40:00,86.11,86.13,86.06,86.12,1500.0,59.9523,59.9662,59.9174,59.9592,1500.0
2014-11-04 14:50:00,86.06,86.09,86.06,86.09,700.0,59.9174,59.9383,59.9174,59.9383,700.0
2014-11-04 15:00:00,86.07,86.15,86.07,86.07,1200.0,59.9244,59.9801,59.9244,59.9244,1200.0
2014-11-04 15:10:00,86.09,86.16,86.08,86.13,2500.0,59.9383,59.9871,59.9314,59.9662,2500.0
2014-11-04 15:20:00,86.09,86.14,86.09,86.13,500.0,59.9383,59.9731,59.9383,59.9662,500.0
2014-11-04 15:30:00,86.08,86.15,86.08,86.11,2800.0,59.9314,59.9801,59.9314,59.9523,2800.0
2014-11-04 15:40:00,86.14,86.14,86.08,86.14,21700.0,59.9731,59.9731,59.9314,59.9731,21700.0
2014-11-04 15:50:00,86.11,86.13,86.05,86.11,4000.0,59.9523,59.9662,59.9105,59.9523,4000.0
2014-11-05 09:30:00,86.0,86.04,85.94,85.98,32400.0,59.8757,59.9035,59.8339,59.8617,32400.0
2014-11-05 09:40:00,86.02,86.02,85.98,85.98,1800.0,59.8896,59.8896,59.8617,59.8617,1800.0
2014-11-05 09:50:00,85.98,86.02,85.98,86.01,1500.0,59.8617,59.8896,59.8617,59.8826,1500.0
2014-11-05 10:00:00,86.0,86.04,86.0,86.01,600.0,59.8757,59.9035,59.8757,59.8826,600.0
2014-11-05 10:10:00,86.03,86.04,85.99,86.02,4000.0,59.8966,59.9035,59.8687,59.8896,4000.0
2014-11-05 10:20:00,86.02,86.04,86.0,86.04,36400.0,59.8896,59.9035,59.8757,59.9035,36400.0
2014-11-05 10:30:00,86.04,86.1,86.01,86.01,16000.0,59.9035,59.9453,59.8826,59.8826,16000.0
2014-11-05 10:40:00,86.02,86.05,86.01,86.05,4600.0,59.8896,59.9105,59.8826,59.9105,4600.0
2014-11-05 10:50:00,86.01,86.03,86.01,86.03,1200.0,59.8826,59.8966,59.8826,59.8966,1200.0
2014-11-05 11:00:00,86.02,86.03,86.01,86.03,1200.0,59.8896,59.8966,59.8826,59.8966,1200.0
2014-11-05 11:10:00,86.01,86.01,85.94,85.99,6800.0,59.8826,59.8826,59.8339,59.8687,6800.0
2014-11-05 11:20:00,86.0,86.0,85.95,85.99,1500.0,59.8757,59.8757,59.8409,59.8687,1500.0
2014-11-05 11:30:00,85.94,86.0,85.94,86.0,500.0,59.8339,59.8757,59.8339,59.8757,500.0
2014-11-05 11:40:00,86.01,86.02,85.97,85.97,4900.0,59.8826,59.8896,59.8548,59.8548,4900.0
2014-11-05 11:50:00,86.01,86.02,86.0,86.02,34300.0,59.8826,59.8896,59.8757,59.8896,34300.0
2014-11-05 12:00:00,86.02,86.03,86.01,86.03,2800.0,59.8896,59.8966,59.8826,59.8966,2800.0
2014-11-05 12:10:00,86.01,86.01,86.01,86.01,300.0,59.8826,59.8826,59.8826,59.8826,300.0
2014-11-05 12:20:00,86.0,86.02,85.97,85.97,1800.0,59.8757,59.8896,59.8548,59.8548,1800.0
2014-11-05 12:30:00,85.99,86.02,85.99,85.99,1600.0,59.8687,59.8896,59.8687,59.8687,1600.0
2014-11-05 12:40:00,86.0,86.01,85.99,86.01,3200.0,59.8757,59.8826,59.8687,59.8826,3200.0
2014-11-05 12:50:00,86.0,86.01,85.99,86.01,700.0,59.8757,59.8826,59.8687,59.8826,700.0
2014-11-05 13:00:00,86.01,86.06,86.01,86.02,22700.0,59.8826,59.9174,59.8826,59.8896,22700.0
2014-11-05 13:10:00,86.02,86.03,86.01,86.02,3800.0,59.8896,59.8966,59.8826,59.8896,3800.0
2014-11-05 13:20:00,86.02,86.04,86.01,86.04,4800.0,59.8896,59.9035,59.8826,59.9035,4800.0
2014-11-05 13:30:00,86.05,86.05,86.02,86.02,300.0,59.9105,59.9105,59.8896,59.8896,300.0
2014-11-05 13:40:00,86.03,86.04,86.02,86.02,7000.0,59.8966,59.9035,59.8896,59.8896,7000.0
2014-11-05 13:50:00,86.02,86.08,86.02,86.04,15300.0,59.8896,59.9314,59.8896,59.9035,15300.0
2014-11-05 14:00:00,86.04,86.05,86.03,86.03,3900.0,59.9035,59.9105,59.8966,59.8966,3900.0
2014-11-05 14:10:00,86.06,86.06,86.03,86.06,700.0,59.9174,59.9174,59.8966,59.9174,700.0
2014-11-05 14:20:00,86.06,86.06,86.06,86.06,200.0,59.9174,59.9174,59.9174,59.9174,200.0
2014-11-05 14:30:00,86.04,86.07,86.04,86.05,3800.0,59.9035,59.9244,59.9035,59.9105,3800.0
2014-11-05 14:40:00,86.05,86.06,86.04,86.04,11800.0,59.9105,59.9174,59.9035,59.9035,11800.0
2014-11-05 14:50:00,86.04,86.09,86.04,86.06,1700.0,59.9035,59.9383,59.9035,59.9174,1700.0
2014-11-05 15:00:00,86.05,86.06,86.05,86.05,1200.0,59.9105,59.9174,59.9105,59.9105,1200.0
2014-11-05 15:10:00,86.06,86.08,86.05,86.07,4200.0,59.9174,59.9314,59.9105,59.9244,4200.0
2014-11-05 15:20:00,86.06,86.08,86.06,86.08,1600.0,59.9174,59.9314,59.9174,59.9314,1600.0
2014-11-05 15:30:00,86.08,86.09,86.06,86.09,1200.0,59.9314,59.9383,59.9174,59.9383,1200.0
2014-11-05 15:40:00,86.08,86.09,86.07,86.08,1600.0,59.9314,59.9383,59.9244,59.9314,1600.0
2014-11-05 15:50:00,86.09,86.11,86.08,86.09,4300.0,59.9383,59.9523,59.9314,59.9383,4300.0
2014-11-06 09:30:00,85.99,85.99,85.95,85.98,19200.0,59.8687,59.8687,59.8409,59.8617,19200.0
2014-11-06 09:40:00,85.96,85.99,85.96,85.99,4800.0,59.8478,59.8687,59.8478,59.8687,4800.0
2014-11-06 09:50:00,85.99,86.05,85.99,86.05,5900.0,59.8687,59.9105,59.8687,59.9105,5900.0
2014-11-06 10:00:00,86.03,86.09,86.03,86.04,5000.0,59.8966,59.9383,59.8966,59.9035,5000.0
2014-11-06 10:10:00,86.07,86.08,86.0,86.04,102100.0,59.9244,59.9314,59.8757,59.9035,102100.0
2014-11-06 10:20:00,86.04,86.07,86.0,86.02,65900.0,59.9035,59.9244,59.8757,59.8896,65900.0
2014-11-06 10:30:00,86.0,86.02,85.98,85.99,3000.0,59.8757,59.8896,59.8617,59.8687,3000.0
2014-11-06 10:40:00,86.05,86.05,86.05,86.05,1400.0,59.9105,59.9105,59.9105,59.9105,1400.0
2014-11-06 10:50:00,86.03,86.05,85.97,85.97,1200.0,59.8966,59.9105,59.8548,59.8548,1200.0
2014-11-06 11:00:00,86.03,86.04,86.0,86.0,5100.0,59.8966,59.9035,59.8757,59.8757,5100.0
2014-11-06 11:10:00,85.99,86.01,85.97,86.01,1700.0,59.8687,59.8826,59.8548,59.8826,1700.0
2014-11-06 11:20:00,86.0,86.02,85.99,85.99,700.0,59.8757,59.8896,59.8687,59.8687,700.0
2014-11-06 11:30:00,85.95,86.04,85.95,86.02,2500.0,59.8409,59.9035,59.8409,59.8896,2500.0
2014-11-06 11:40:00,85.98,86.01,85.95,86.0,2600.0,59.8617,59.8826,59.8409,59.8757,2600.0
2014-11-06 11:50:00,85.98,86.03,85.98,86.03,25300.0,59.8617,59.8966,59.8617,59.8966,25300.0
2014-11-06 12:00:00,86.0,86.03,86.0,86.03,6800.0,59.8757,59.8966,59.8757,59.8966,6800.0
2014-11-06 12:10:00,86.03,86.03,85.98,85.98,1800.0,59.8966,59.8966,59.8617,59.8617,1800.0
2014-11-06 12:20:00,86.0,86.0,85.98,85.98,1600.0,59.8757,59.8757,59.8617,59.8617,1600.0
2014-11-06 12:30:00,85.99,86.01,85.98,86.01,2300.0,59.8687,59.8826,59.8617,59.8826,2300.0
2014-11-06 12:40:00,86.01,86.01,85.97,85.97,1200.0,59.8826,59.8826,59.8548,59.8548,1200.0
2014-11-06 12:50:00,85.98,85.98,85.95,85.95,1800.0,59.8617,59.8617,59.8409,59.8409,1800.0
2014-11-06 13:00:00,85.96,85.98,85.92,85.92,4300.0,59.8478,59.8617,59.82,59.82,4300.0
2014-11-06 13:10:00,85.92,85.93,85.9,85.9,1700.0,59.82,59.8269,59.806,59.806,1700.0
2014-11-06 13:20:00,85.93,85.96,85.91,85.95,3300.0,59.8269,59.8478,59.813,59.8409,3300.0
2014-11-06 13:30:00,85.96,85.98,85.92,85.96,5900.0,59.8478,59.8617,59.82,59.8478,5900.0
2014-11-06 13:40:00,85.95,86.0,85.95,85.99,13200.0,59.8409,59.8757,59.8409,59.8687,13200.0
2014-11-06 13:50:00,85.96,85.98,85.9,85.96,4900.0,59.8478,59.8617,59.806,59.8478,4900.0
2014-11-06 14:00:00,85.95,85.99,85.9,85.98,2800.0,59.8409,59.8687,59.806,59.8617,2800.0
2014-11-06 14:10:00,85.91,85.97,85.9,85.9,7300.0,59.813,59.8548,59.806,59.806,7300.0
2014-11-06 14:20:00,85.96,85.98,85.9,85.96,4400.0,59.8478,59.8617,59.806,59.8478,4400.0
2014-11-06 14:30:00,85.94,85.98,85.89,85.98,5200.0,59.8339,59.8617,59.7991,59.8617,5200.0
2014-11-06 14:40:00,85.94,85.96,85.92,85.92,2200.0,59.8339,59.8478,59.82,59.82,2200.0
2014-11-06 14:50:00,85.96,85.96,85.92,85.95,14100.0,59.8478,59.8478,59.82,59.8409,14100.0
2014-11-06 15:00:00,85.93,85.96,85.92,85.93,3700.0,59.8269,59.8478,59.82,59.8269,3700.0
2014-11-06 15:10:00,85.94,85.96,85.9,85.92,43800.0,59.8339,59.8478,59.806,59.82,43800.0
2014-11-06 15:20:00,85.91,85.95,85.9,85.92,2100.0,59.813,59.8409,59.806,59.82,2100.0
2014-11-06 15:30:00,85.92,85.92,85.89,85.92,3700.0,59.82,59.82,59.7991,59.82,3700.0
2014-11-06 15:40:00,85.92,85.92,85.87,85.92,4900.0,59.82,59.82,59.7852,59.82,4900.0
2014-11-06 15:50:00,85.9,85.92,85.9,85.92,2100.0,59.806,59.82,59.806,59.82,2100.0
2014-11-07 09:30:00,86.08,86.11,86.02,86.07,13500.0,59.9314,59.9523,59.8896,59.9244,13500.0
2014-11-07 09:40:00,86.09,86.1,86.04,86.04,600.0,59.9383,59.9453,59.9035,59.9035,600.0
2014-11-07 09:50:00,86.08,86.13,86.02,86.13,5700.0,59.9314,59.9662,59.8896,59.9662,5700.0
2014-11-07 10:00:00,86.13,86.16,86.07,86.11,4100.0,59.9662,59.9871,59.9244,59.9523,4100.0
2014-11-07 10:10:00,86.1,86.11,86.04,86.05,6100.0,59.9453,59.9523,59.9035,59.9105,6100.0
2014-11-07 10:20:00,86.07,86.17,86.07,86.17,3000.0,59.9244,59.994,59.9244,59.994,3000.0
2014-11-07 10:30:00,86.2,86.22,86.18,86.2,6700.0,60.0149,60.0288,60.001,60.0149,6700.0
2014-11-07 10:40:00,86.21,86.21,86.13,86.13,5100.0,60.0219,60.0219,59.9662,59.9662,5100.0
2014-11-07 10:50:00,86.2,86.2,86.14,86.14,500.0,60.0149,60.0149,59.9731,59.9731,500.0
2014-11-07 11:00:00,86.22,86.22,86.22,86.22,1800.0,60.0288,60.0288,60.0288,60.0288,1800.0
2014-11-07 11:10:00,86.24,86.26,86.22,86.23,800.0,60.0428,60.0567,60.0288,60.0358,800.0
2014-11-07 11:20:00,86.2,86.25,86.2,86.25,3000.0,60.0149,60.0497,60.0149,60.0497,3000.0
2014-11-07 11:30:00,86.25,86.25,86.21,86.25,600.0,60.0497,60.0497,60.0219,60.0497,600.0
2014-11-07 11:40:00,86.27,86.29,86.27,86.29,2600.0,60.0636,60.0776,60.0636,60.0776,2600.0
2014-11-07 11:50:00,86.29,86.31,86.26,86.3,22300.0,60.0776,60.0915,60.0567,60.0845,22300.0
2014-11-07 12:00:00,86.29,86.31,86.28,86.3,30100.0,60.0776,60.0915,60.0706,60.0845,30100.0
2014-11-07 12:10:00,86.29,86.31,86.28,86.29,3700.0,60.0776,60.0915,60.0706,60.0776,3700.0
2014-11-07 12:20:00,86.28,86.3,86.27,86.27,500.0,60.0706,60.0845,60.0636,60.0636,500.0
2014-11-07 12:30:00,86.29,86.31,86.28,86.3,6700.0,60.0776,60.0915,60.0706,60.0845,6700.0
2014-11-07 12:40:00,86.3,86.31,86.28,86.29,16700.0,60.0845,60.0915,60.0706,60.0776,16700.0
2014-11-07 12:50:00,86.28,86.29,86.28,86.28,3000.0,60.0706,60.0776,60.0706,60.0706,3000.0
2014-11-07 13:00:00,86.28,86.28,86.25,86.27,2800.0,60.0706,60.0706,60.0497,60.0636,2800.0
2014-11-07 13:10:00,86.27,86.28,86.26,86.28,7200.0,60.0636,60.0706,60.0567,60.0706,7200.0
2014-11-07 13:20:00,86.24,86.29,86.24,86.26,5000.0,60.0428,60.0776,60.0428,60.0567,5000.0
2014-11-07 13:30:00,86.27,86.29,86.27,86.28,1800.0,60.0636,60.0776,60.0636,60.0706,1800.0
2014-11-07 13:40:00,86.26,86.35,86.26,86.33,13900.0,60.0567,60.1193,60.0567,60.1054,13900.0
2014-11-07 13:50:00,86.32,86.34,86.3,86.32,1700.0,60.0985,60.1124,60.0845,60.0985,1700.0
2014-11-07 14:00:00,86.34,86.34,86.31,86.32,3100.0,60.1124,60.1124,60.0915,60.0985,3100.0
2014-11-07 14:10:00,86.31,86.31,86.3,86.31,2600.0,60.0915,60.0915,60.0845,60.0915,2600.0
2014-11-07 14:20:00,86.31,86.32,86.31,86.31,2600.0,60.0915,60.0985,60.0915,60.0915,2600.0
2014-11-07 14:30:00,86.31,86.32,86.3,86.3,12200.0,60.0915,60.0985,60.0845,60.0845,12200.0
2014-11-07 14:40:00,86.29,86.34,86.29,86.31,7900.0,60.0776,60.1124,60.0776,60.0915,7900.0
2014-11-07 14:50:00,86.31,86.32,86.29,86.32,3100.0,60.0915,60.0985,60.0776,60.0985,3100.0
2014-11-07 15:00:00,86.31,86.32,86.3,86.32,10000.0,60.0915,60.0985,60.0845,60.0985,10000.0
2014-11-07 15:10:00,86.32,86.33,86.3,86.33,16400.0,60.0985,60.1054,60.0845,60.1054,16400.0
2014-11-07 15:20:00,86.32,86.34,86.3,86.34,2500.0,60.0985,60.1124,60.0845,60.1124,2500.0
2014-11-07 15:30:00,86.31,86.34,86.28,86.32,9800.0,60.0915,60.1124,60.0706,60.0985,9800.0
2014-11-07 15:40:00,86.31,86.36,86.31,86.36,2400.0,60.0915,60.1263,60.0915,60.1263,2400.0
2014-11-07 15:50:00,86.29,86.35,86.25,86.35,8300.0,60.0776,60.1193,60.0497,60.1193,8300.0
2014-11-10 09:30:00,86.22,86.28,86.16,86.22,6600.0,60.0288,60.0706,59.9871,60.0288,6600.0
2014-11-10 09:40:00,86.27,86.27,86.2,86.25,8100.0,60.0636,60.0636,60.0149,60.0497,8100.0
2014-11-10 09:50:00,86.2,86.25,86.15,86.22,800.0,60.0149,60.0497,59.9801,60.0288,800.0
2014-11-10 10:00:00,86.19,86.21,86.12,86.16,6000.0,60.008,60.0219,59.9592,59.9871,6000.0
2014-11-10 10:10:00,86.19,86.2,86.14,86.16,600.0,60.008,60.0149,59.9731,59.9871,600.0
2014-11-10 10:20:00,86.2,86.24,86.15,86.17,14400.0,60.0149,60.0428,59.9801,59.994,14400.0
2014-11-10 10:30:00,86.22,86.23,86.2,86.23,3100.0,60.0288,60.0358,60.0149,60.0358,3100.0
2014-11-10 10:40:00,86.22,86.23,86.2,86.23,3700.0,60.0288,60.0358,60.0149,60.0358,3700.0
2014-11-10 10:50:00,86.22,86.24,86.19,86.19,2400.0,60.0288,60.0428,60.008,60.008,2400.0
2014-11-10 11:00:00,86.19,86.24,86.19,86.2,3000.0,60.008,60.0428,60.008,60.0149,3000.0
2014-11-10 11:10:00,86.22,86.22,86.18,86.2,700.0,60.0288,60.0288,60.001,60.0149,700.0
2014-11-10 11:20:00,86.22,86.24,86.19,86.22,17400.0,60.0288,60.0428,60.008,60.0288,17400.0
2014-11-10 11:30:00,86.18,86.21,86.18,86.2,2700.0,60.001,60.0219,60.001,60.0149,2700.0
2014-11-10 11:40:00,86.2,86.2,86.18,86.19,3800.0,60.0149,60.0149,60.001,60.008,3800.0
2014-11-10 11:50:00,86.18,86.2,86.14,86.14,2400.0,60.001,60.0149,59.9731,59.9731,2400.0
2014-11-10 12:00:00,86.15,86.15,86.1,86.12,2700.0,59.9801,59.9801,59.9453,59.9592,2700.0
2014-11-10 12:10:00,86.16,86.17,86.08,86.12,1500.0,59.9871,59.994,59.9314,59.9592,1500.0
2014-11-10 12:20:00,86.15,86.16,86.14,86.16,400.0,59.9801,59.9871,59.9731,59.9871,400.0
2014-11-10 12:30:00,86.12,86.12,86.09,86.09,300.0,59.9592,59.9592,59.9383,59.9383,300.0
2014-11-10 12:40:00,86.1,86.11,86.1,86.11,2500.0,59.9453,59.9523,59.9453,59.9523,2500.0
2014-11-10 12:50:00,86.13,86.13,86.11,86.13,2000.0,59.9662,59.9662,59.9523,59.9662,2000.0
2014-11-10 13:00:00,86.11,86.12,86.09,86.12,600.0,59.9523,59.9592,59.9383,59.9592,600.0
2014-11-10 13:10:00,86.11,86.11,86.06,86.06,2200.0,59.9523,59.9523,59.9174,59.9174,2200.0
2014-11-10 13:20:00,86.09,86.1,86.06,86.08,5900.0,59.9383,59.9453,59.9174,59.9314,5900.0
2014-11-10 13:30:00,86.09,86.09,86.04,86.05,10800.0,59.9383,59.9383,59.9035,59.9105,10800.0
2014-11-10 13:40:00,86.08,86.11,86.02,86.09,9500.0,59.9314,59.9523,59.8896,59.9383,9500.0
2014-11-10 13:50:00,86.07,86.11,86.06,86.09,5800.0,59.9244,59.9523,59.9174,59.9383,5800.0
2014-11-10 14:00:00,86.11,86.11,86.09,86.1,3000.0,59.9523,59.9523,59.9383,59.9453,3000.0
2014-11-10 14:10:00,86.1,86.12,86.08,86.12,2400.0,59.9453,59.9592,59.9314,59.9592,2400.0
2014-11-10 14:20:00,86.1,86.11,86.09,86.1,9800.0,59.9453,59.9523,59.9383,59.9453,9800.0
2014-11-10 14:30:00,86.1,86.1,86.09,86.1,1400.0,59.9453,59.9453,59.9383,59.9453,1400.0
2014-11-10 14:40:00,86.1,86.11,86.05,86.06,3800.0,59.9453,59.9523,59.9105,59.9174,3800.0
2014-11-10 14:50:00,86.06,86.08,86.05,86.06,5000.0,59.9174,59.9314,59.9105,59.9174,5000.0
2014-11-10 15:00:00,86.07,86.07,86.05,86.06,1900.0,59.9244,59.9244,59.9105,59.9174,1900.0
2014-11-10 15:10:00,86.07,86.07,86.05,86.06,1900.0,59.9244,59.9244,59.9105,59.9174,1900.0
2014-11-10 15:20:00,86.06,86.08,86.05,86.06,15600.0,59.9174,59.9314,59.9105,59.9174,15600.0
2014-11-10 15:30:00,86.03,86.07,86.03,86.04,51500.0,59.8966,59.9244,59.8966,59.9035,51500.0
2014-11-10 15:40:00,86.06,86.09,86.03,86.07,3000.0,59.9174,59.9383,59.8966,59.9244,3000.0
2014-11-10 15:50:00,86.07,86.08,86.04,86.04,11000.0,59.9244,59.9314,59.9035,59.9035,11000.0
2014-11-11 09:30:00,86.04,86.06,86.0,86.02,6500.0,59.9035,59.9174,59.8757,59.8896,6500.0
2014-11-11 09:40:00,86.02,86.04,86.02,86.02,500.0,59.8896,59.9035,59.8896,59.8896,500.0
2014-11-11 09:50:00,86.02,86.06,86.02,86.02,2600.0,59.8896,59.9174,59.8896,59.8896,2600.0
2014-11-11 10:00:00,86.05,86.1,86.05,86.1,4700.0,59.9105,59.9453,59.9105,59.9453,4700.0
2014-11-11 10:10:00,86.07,86.1,86.07,86.08,5900.0,59.9244,59.9453,59.9244,59.9314,5900.0
2014-11-11 10:20:00,86.08,86.08,86.03,86.06,10900.0,59.9314,59.9314,59.8966,59.9174,10900.0
2014-11-11 10:30:00,86.06,86.08,86.03,86.07,54500.0,59.9174,59.9314,59.8966,59.9244,54500.0
2014-11-11 10:40:00,86.07,86.07,86.03,86.07,3400.0,59.9244,59.9244,59.8966,59.9244,3400.0
2014-11-11 10:50:00,86.07,86.07,86.02,86.06,5000.0,59.9244,59.9244,59.8896,59.9174,5000.0
2014-11-11 11:00:00,86.06,86.08,86.02,86.02,74700.0,59.9174,59.9314,59.8896,59.8896,74700.0
2014-11-11 11:10:00,86.01,86.03,86.01,86.01,4300.0,59.8826,59.8966,59.8826,59.8826,4300.0
2014-11-11 11:20:00,86.02,86.02,86.01,86.02,1000.0,59.8896,59.8896,59.8826,59.8896,1000.0
2014-11-11 11:30:00,86.02,86.02,86.01,86.02,2100.0,59.8896,59.8896,59.8826,59.8896,2100.0
2014-11-11 11:40:00,86.02,86.02,86.01,86.01,2900.0,59.8896,59.8896,59.8826,59.8826,2900.0
2014-11-11 11:50:00,86.02,86.09,86.01,86.04,18600.0,59.8896,59.9383,59.8826,59.9035,18600.0
2014-11-11 12:00:00,86.04,86.04,86.01,86.02,6400.0,59.9035,59.9035,59.8826,59.8896,6400.0
2014-11-11 12:10:00,86.01,86.03,86.01,86.01,16300.0,59.8826,59.8966,59.8826,59.8826,16300.0
2014-11-11 12:20:00,86.01,86.04,86.0,86.01,2800.0,59.8826,59.9035,59.8757,59.8826,2800.0
2014-11-11 12:30:00,86.01,86.02,86.01,86.02,10100.0,59.8826,59.8896,59.8826,59.8896,10100.0
2014-11-11 12:40:00,86.02,86.02,86.01,86.01,1000.0,59.8896,59.8896,59.8826,59.8826,1000.0
2014-11-11 12:50:00,86.02,86.02,86.0,86.01,3000.0,59.8896,59.8896,59.8757,59.8826,3000.0
2014-11-11 13:00:00,86.0,86.01,85.96,85.97,3100.0,59.8757,59.8826,59.8478,59.8548,3100.0
2014-11-11 13:10:00,85.98,85.99,85.97,85.97,2000.0,59.8617,59.8687,59.8548,59.8548,2000.0
2014-11-11 13:20:00,85.97,85.98,85.97,85.98,1300.0,59.8548,59.8617,59.8548,59.8617,1300.0
2014-11-11 13:30:00,85.97,85.99,85.96,85.97,1400.0,59.8548,59.8687,59.8478,59.8548,1400.0
2014-11-11 13:40:00,85.96,85.97,85.96,85.97,1400.0,59.8478,59.8548,59.8478,59.8548,1400.0
2014-11-11 13:50:00,85.96,85.99,85.96,85.98,1300.0,59.8478,59.8687,59.8478,59.8617,1300.0
2014-11-11 14:00:00,85.98,86.01,85.98,85.99,5800.0,59.8617,59.8826,59.8617,59.8687,5800.0
2014-11-11 14:10:00,85.99,86.03,85.99,86.01,2700.0,59.8687,59.8966,59.8687,59.8826,2700.0
2014-11-11 14:20:00,86.01,86.02,86.0,86.01,4300.0,59.8826,59.8896,59.8757,59.8826,4300.0
2014-11-11 14:30:00,86.03,86.03,86.01,86.02,1900.0,59.8966,59.8966,59.8826,59.8896,1900.0
2014-11-11 14:40:00,86.03,86.03,86.0,86.03,11700.0,59.8966,59.8966,59.8757,59.8966,11700.0
2014-11-11 14:50:00,86.01,86.08,86.01,86.03,5800.0,59.8826,59.9314,59.8826,59.8966,5800.0
2014-11-11 15:00:00,86.03,86.06,85.99,86.05,5400.0,59.8966,59.9174,59.8687,59.9105,5400.0
2014-11-11 15:10:00,86.04,86.05,86.0,86.05,8500.0,59.9035,59.9105,59.8757,59.9105,8500.0
2014-11-11 15:20:00,86.05,86.05,86.02,86.04,2400.0,59.9105,59.9105,59.8896,59.9035,2400.0
2014-11-11 15:30:00,86.03,86.07,86.03,86.04,10600.0,59.8966,59.9244,59.8966,59.9035,10600.0
2014-11-11 15:40:00,86.05,86.07,86.01,86.02,4900.0,59.9105,59.9244,59.8826,59.8896,4900.0
2014-11-11 15:50:00,86.03,86.08,86.0,86.04,4800.0,59.8966,59.9314,59.8757,59.9035,4800.0
2014-11-12 09:30:00,86.24,86.25,86.14,86.25,5200.0,60.0428,60.0497,59.9731,60.0497,5200.0
2014-11-12 09:40:00,86.2,86.27,86.2,86.27,1300.0,60.0149,60.0636,60.0149,60.0636,1300.0
2014-11-12 09:50:00,86.28,86.29,86.26,86.27,20900.0,60.0706,60.0776,60.0567,60.0636,20900.0
2014-11-12 10:00:00,86.26,86.27,86.25,86.27,3300.0,60.0567,60.0636,60.0497,60.0636,3300.0
2014-11-12 10:10:00,86.28,86.29,86.24,86.27,4200.0,60.0706,60.0776,60.0428,60.0636,4200.0
2014-11-12 10:20:00,86.26,86.27,86.24,86.24,6800.0,60.0567,60.0636,60.0428,60.0428,6800.0
2014-11-12 10:30:00,86.24,86.24,86.24,86.24,0.0,60.0428,60.0428,60.0428,60.0428,0.0
2014-11-12 10:40:00,86.26,86.27,86.26,86.27,2600.0,60.0567,60.0636,60.0567,60.0636,2600.0
2014-11-12 10:50:00,86.23,86.23,86.22,86.22,300.0,60.0358,60.0358,60.0288,60.0288,300.0
2014-11-12 11:00:00,86.21,86.25,86.2,86.23,201500.0,60.0219,60.0497,60.0149,60.0358,201500.0
2014-11-12 11:10:00,86.22,86.22,86.2,86.21,2600.0,60.0288,60.0288,60.0149,60.0219,2600.0
2014-11-12 11:20:00,86.2,86.21,86.17,86.17,1300.0,60.0149,60.0219,59.994,59.994,1300.0
2014-11-12 11:30:00,86.16,86.16,86.16,86.16,1200.0,59.9871,59.9871,59.9871,59.9871,1200.0
2014-11-12 11:40:00,86.2,86.2,86.17,86.17,200.0,60.0149,60.0149,59.994,59.994,200.0
2014-11-12 11:50:00,86.19,86.19,86.16,86.16,2800.0,60.008,60.008,59.9871,59.9871,2800.0
2014-11-12 12:00:00,86.16,86.16,86.16,86.16,1400.0,59.9871,59.9871,59.9871,59.9871,1400.0
2014-11-12 12:10:00,86.16,86.16,86.16,86.16,5400.0,59.9871,59.9871,59.9871,59.9871,5400.0
2014-11-12 12:20:00,86.16,86.18,86.15,86.18,4600.0,59.9871,60.001,59.9801,60.001,4600.0
2014-11-12 12:30:00,86.16,86.16,86.16,86.16,200.0,59.9871,59.9871,59.9871,59.9871,200.0
2014-11-12 12:40:00,86.16,86.16,86.15,86.15,700.0,59.9871,59.9871,59.9801,59.9801,700.0
2014-11-12 12:50:00,86.16,86.16,86.12,86.12,14000.0,59.9871,59.9871,59.9592,59.9592,14000.0
2014-11-12 13:00:00,86.13,86.14,86.11,86.12,1200.0,59.9662,59.9731,59.9523,59.9592,1200.0
2014-11-12 13:10:00,86.12,86.13,86.11,86.12,10300.0,59.9592,59.9662,59.9523,59.9592,10300.0
2014-11-12 13:20:00,86.16,86.16,86.11,86.13,1600.0,59.9871,59.9871,59.9523,59.9662,1600.0
2014-11-12 13:30:00,86.12,86.16,86.12,86.12,12700.0,59.9592,59.9871,59.9592,59.9592,12700.0
2014-11-12 13:40:00,86.13,86.13,86.07,86.07,5400.0,59.9662,59.9662,59.9244,59.9244,5400.0
2014-11-12 13:50:00,86.08,86.09,86.04,86.09,2100.0,59.9314,59.9383,59.9035,59.9383,2100.0
2014-11-12 14:00:00,86.09,86.09,86.08,86.08,3900.0,59.9383,59.9383,59.9314,59.9314,3900.0
2014-11-12 14:10:00,86.07,86.08,86.04,86.07,1300.0,59.9244,59.9314,59.9035,59.9244,1300.0
2014-11-12 14:20:00,86.07,86.08,86.05,86.07,8100.0,59.9244,59.9314,59.9105,59.9244,8100.0
2014-11-12 14:30:00,86.07,86.08,86.02,86.07,2000.0,59.9244,59.9314,59.8896,59.9244,2000.0
2014-11-12 14:40:00,86.07,86.1,86.07,86.1,1100.0,59.9244,59.9453,59.9244,59.9453,1100.0
2014-11-12 14:50:00,86.1,86.12,86.06,86.06,7200.0,59.9453,59.9592,59.9174,59.9174,7200.0
2014-11-12 15:00:00,86.08,86.09,86.06,86.08,1200.0,59.9314,59.9383,59.9174,59.9314,1200.0
2014-11-12 15:10:00,86.08,86.09,86.06,86.09,4400.0,59.9314,59.9383,59.9174,59.9383,4400.0
2014-11-12 15:20:00,86.07,86.11,86.07,86.07,1900.0,59.9244,59.9523,59.9244,59.9244,1900.0
2014-11-12 15:30:00,86.09,86.11,86.06,86.09,3100.0,59.9383,59.9523,59.9174,59.9383,3100.0
2014-11-12 15:40:00,86.06,86.1,86.05,86.05,4200.0,59.9174,59.9453,59.9105,59.9105,4200.0
2014-11-12 15:50:00,86.05,86.1,86.05,86.07,37000.0,59.9105,59.9453,59.9105,59.9244,37000.0
2014-11-13 09:30:00,86.03,86.12,86.02,86.07,9500.0,59.8966,59.9592,59.8896,59.9244,9500.0
2014-11-13 09:40:00,86.04,86.13,86.04,86.08,2300.0,59.9035,59.9662,59.9035,59.9314,2300.0
2014-11-13 09:50:00,86.02,86.09,86.02,86.05,3200.0,59.8896,59.9383,59.8896,59.9105,3200.0
2014-11-13 10:00:00,86.05,86.05,86.02,86.05,16400.0,59.9105,59.9105,59.8896,59.9105,16400.0
2014-11-13 10:10:00,86.05,86.05,86.04,86.05,600.0,59.9105,59.9105,59.9035,59.9105,600.0
2014-11-13 10:20:00,86.1,86.1,86.05,86.08,700.0,59.9453,59.9453,59.9105,59.9314,700.0
2014-11-13 10:30:00,86.06,86.07,86.04,86.05,4600.0,59.9174,59.9244,59.9035,59.9105,4600.0
2014-11-13 10:40:00,86.05,86.06,86.05,86.06,600.0,59.9105,59.9174,59.9105,59.9174,600.0
2014-11-13 10:50:00,86.06,86.09,86.05,86.09,1900.0,59.9174,59.9383,59.9105,59.9383,1900.0
2014-11-13 11:00:00,86.06,86.08,86.06,86.07,2600.0,59.9174,59.9314,59.9174,59.9244,2600.0
2014-11-13 11:10:00,86.07,86.08,86.05,86.06,12100.0,59.9244,59.9314,59.9105,59.9174,12100.0
2014-11-13 11:20:00,86.09,86.09,86.06,86.09,2700.0,59.9383,59.9383,59.9174,59.9383,2700.0
2014-11-13 11:30:00,86.07,86.1,86.06,86.06,3400.0,59.9244,59.9453,59.9174,59.9174,3400.0
2014-11-13 11:40:00,86.1,86.1,86.08,86.09,17300.0,59.9453,59.9453,59.9314,59.9383,17300.0
2014-11-13 11:50:00,86.06,86.06,86.03,86.03,2600.0,59.9174,59.9174,59.8966,59.8966,2600.0
2014-11-13 12:00:00,86.04,86.05,86.04,86.04,1800.0,59.9035,59.9105,59.9035,59.9035,1800.0
2014-11-13 12:10:00,86.04,86.08,86.04,86.08,3300.0,59.9035,59.9314,59.9035,59.9314,3300.0
2014-11-13 12:20:00,86.08,86.08,86.07,86.08,5500.0,59.9314,59.9314,59.9244,59.9314,5500.0
2014-11-13 12:30:00,86.06,86.06,86.04,86.04,3900.0,59.9174,59.9174,59.9035,59.9035,3900.0
2014-11-13 12:40:00,86.05,86.08,86.03,86.04,10500.0,59.9105,59.9314,59.8966,59.9035,10500.0
2014-11-13 12:50:00,86.05,86.07,86.04,86.04,6800.0,59.9105,59.9244,59.9035,59.9035,6800.0
2014-11-13 13:00:00,86.05,86.05,85.96,86.0,34100.0,59.9105,59.9105,59.8478,59.8757,34100.0
2014-11-13 13:10:00,85.99,85.99,85.99,85.99,200.0,59.8687,59.8687,59.8687,59.8687,200.0
2014-11-13 13:20:00,85.99,86.0,85.99,85.99,1900.0,59.8687,59.8757,59.8687,59.8687,1900.0
2014-11-13 13:30:00,85.99,86.05,85.99,86.04,3100.0,59.8687,59.9105,59.8687,59.9035,3100.0
2014-11-13 13:40:00,86.03,86.09,86.0,86.0,2600.0,59.8966,59.9383,59.8757,59.8757,2600.0
2014-11-13 13:50:00,86.0,86.08,86.0,86.08,4800.0,59.8757,59.9314,59.8757,59.9314,4800.0
2014-11-13 14:00:00,86.08,86.08,86.04,86.06,6500.0,59.9314,59.9314,59.9035,59.9174,6500.0
2014-11-13 14:10:00,86.06,86.06,86.01,86.06,7700.0,59.9174,59.9174,59.8826,59.9174,7700.0
2014-11-13 14:20:00,86.04,86.06,86.04,86.05,1100.0,59.9035,59.9174,59.9035,59.9105,1100.0
2014-11-13 14:30:00,86.06,86.11,86.06,86.06,2700.0,59.9174,59.9523,59.9174,59.9174,2700.0
2014-11-13 14:40:00,86.09,86.1,86.06,86.1,3000.0,59.9383,59.9453,59.9174,59.9453,3000.0
2014-11-13 14:50:00,86.09,86.12,86.09,86.11,7000.0,59.9383,59.9592,59.9383,59.9523,7000.0
2014-11-13 15:00:00,86.1,86.11,86.08,86.09,1300.0,59.9453,59.9523,59.9314,59.9383,1300.0
2014-11-13 15:10:00,86.08,86.11,86.04,86.08,3600.0,59.9314,59.9523,59.9035,59.9314,3600.0
2014-11-13 15:20:00,86.08,86.09,86.04,86.07,11800.0,59.9314,59.9383,59.9035,59.9244,11800.0
2014-11-13 15:30:00,86.07,86.09,86.07,86.08,2100.0,59.9244,59.9383,59.9244,59.9314,2100.0
2014-11-13 15:40:00,86.06,86.09,86.04,86.09,4200.0,59.9174,59.9383,59.9035,59.9383,4200.0
2014-11-13 15:50:00,86.09,86.09,85.96,85.96,5800.0,59.9383,59.9383,59.8478,59.8478,5800.0
2014-11-14 09:30:00,85.98,86.0,85.93,85.99,9300.0,59.8617,59.8757,59.8269,59.8687,9300.0
2014-11-14 09:40:00,85.98,85.98,85.96,85.98,2100.0,59.8617,59.8617,59.8478,59.8617,2100.0
2014-11-14 09:50:00,85.97,86.03,85.97,86.02,2400.0,59.8548,59.8966,59.8548,59.8896,2400.0
2014-11-14 10:00:00,86.05,86.09,85.96,86.09,6500.0,59.9105,59.9383,59.8478,59.9383,6500.0
2014-11-14 10:10:00,86.08,86.11,86.03,86.06,23200.0,59.9314,59.9523,59.8966,59.9174,23200.0
2014-11-14 10:20:00,86.05,86.11,86.05,86.06,5000.0,59.9105,59.9523,59.9105,59.9174,5000.0
2014-11-14 10:30:00,85.99,86.1,85.99,86.1,7600.0,59.8687,59.9453,59.8687,59.9453,7600.0
2014-11-14 10:40:00,86.09,86.09,86.06,86.08,1500.0,59.9383,59.9383,59.9174,59.9314,1500.0
2014-11-14 10:50:00,86.08,86.09,86.06,86.06,3100.0,59.9314,59.9383,59.9174,59.9174,3100.0
2014-11-14 11:00:00,86.07,86.07,86.01,86.07,2400.0,59.9244,59.9244,59.8826,59.9244,2400.0
2014-11-14 11:10:00,86.06,86.07,86.06,86.06,1500.0,59.9174,59.9244,59.9174,59.9174,1500.0
2014-11-14 11:20:00,86.07,86.07,86.03,86.03,1200.0,59.9244,59.9244,59.8966,59.8966,1200.0
2014-11-14 11:30:00,86.07,86.13,86.06,86.06,39300.0,59.9244,59.9662,59.9174,59.9174,39300.0
2014-11-14 11:40:00,86.07,86.14,86.04,86.07,49000.0,59.9244,59.9731,59.9035,59.9244,49000.0
2014-11-14 11:50:00,86.13,86.17,86.13,86.16,5400.0,59.9662,59.994,59.9662,59.9871,5400.0
2014-11-14 12:00:00,86.17,86.2,86.14,86.17,28500.0,59.994,60.0149,59.9731,59.994,28500.0
2014-11-14 12:10:00,86.18,86.2,86.18,86.2,3400.0,60.001,60.0149,60.001,60.0149,3400.0
2014-11-14 12:20:00,86.22,86.22,86.17,86.2,3100.0,60.0288,60.0288,59.994,60.0149,3100.0
2014-11-14 12:30:00,86.21,86.21,86.17,86.18,1200.0,60.0219,60.0219,59.994,60.001,1200.0
2014-11-14 12:40:00,86.19,86.2,86.17,86.2,400.0,60.008,60.0149,59.994,60.0149,400.0
2014-11-14 12:50:00,86.2,86.2,86.16,86.17,6400.0,60.0149,60.0149,59.9871,59.994,6400.0
2014-11-14 13:00:00,86.17,86.2,86.17,86.17,16600.0,59.994,60.0149,59.994,59.994,16600.0
2014-11-14 13:10:00,86.17,86.22,86.17,86.17,9900.0,59.994,60.0288,59.994,59.994,9900.0
2014-11-14 13:20:00,86.23,86.23,86.17,86.18,19300.0,60.0358,60.0358,59.994,60.001,19300.0
2014-11-14 13:30:00,86.19,86.19,86.17,86.19,1300.0,60.008,60.008,59.994,60.008,1300.0
2014-11-14 13:40:00,86.19,86.2,86.17,86.2,1300.0,60.008,60.0149,59.994,60.0149,1300.0
2014-11-14 13:50:00,86.2,86.2,86.17,86.17,2400.0,60.0149,60.0149,59.994,59.994,2400.0
2014-11-14 14:00:00,86.15,86.17,86.15,86.16,12200.0,59.9801,59.994,59.9801,59.9871,12200.0
2014-11-14 14:10:00,86.17,86.18,86.15,86.15,16400.0,59.994,60.001,59.9801,59.9801,16400.0
2014-11-14 14:20:00,86.15,86.23,86.12,86.23,9100.0,59.9801,60.0358,59.9592,60.0358,9100.0
2014-11-14 14:30:00,86.17,86.19,86.12,86.17,7400.0,59.994,60.008,59.9592,59.994,7400.0
2014-11-14 14:40:00,86.19,86.21,86.17,86.21,7800.0,60.008,60.0219,59.994,60.0219,7800.0
2014-11-14 14:50:00,86.2,86.21,86.16,86.19,4200.0,60.0149,60.0219,59.9871,60.008,4200.0
2014-11-14 15:00:00,86.17,86.17,86.17,86.17,300.0,59.994,59.994,59.994,59.994,300.0
2014-11-14 15:10:00,86.17,86.22,86.17,86.2,16600.0,59.994,60.0288,59.994,60.0149,16600.0
2014-11-14 15:20:00,86.19,86.24,86.19,86.19,3300.0,60.008,60.0428,60.008,60.008,3300.0
2014-11-14 15:30:00,86.18,86.21,86.16,86.18,5700.0,60.001,60.0219,59.9871,60.001,5700.0
2014-11-14 15:40:00,86.2,86.2,86.17,86.18,5100.0,60.0149,60.0149,59.994,60.001,5100.0
2014-11-14 15:50:00,86.19,86.22,86.16,86.18,7500.0,60.008,60.0288,59.9871,60.001,7500.0
2014-11-17 09:30:00,86.22,86.23,86.17,86.17,14600.0,60.0288,60.0358,59.994,59.994,14600.0
2014-11-17 09:40:00,86.16,86.18,86.14,86.15,1500.0,59.9871,60.001,59.9731,59.9801,1500.0
2014-11-17 09:50:00,86.12,86.12,86.05,86.1,95200.0,59.9592,59.9592,59.9105,59.9453,95200.0
2014-11-17 10:00:00,86.05,86.15,86.01,86.11,4600.0,59.9105,59.9801,59.8826,59.9523,4600.0
2014-11-17 10:10:00,86.09,86.13,86.01,86.01,2200.0,59.9383,59.9662,59.8826,59.8826,2200.0
2014-11-17 10:20:00,86.05,86.08,86.0,86.01,1800.0,59.9105,59.9314,59.8757,59.8826,1800.0
2014-11-17 10:30:00,86.06,86.07,86.01,86.03,3700.0,59.9174,59.9244,59.8826,59.8966,3700.0
2014-11-17 10:40:00,86.03,86.05,85.99,86.03,8900.0,59.8966,59.9105,59.8687,59.8966,8900.0
2014-11-17 10:50:00,86.0,86.11,86.0,86.04,6700.0,59.8757,59.9523,59.8757,59.9035,6700.0
2014-11-17 11:00:00,86.05,86.09,86.05,86.07,1600.0,59.9105,59.9383,59.9105,59.9244,1600.0
2014-11-17 11:10:00,86.04,86.1,86.0,86.0,5200.0,59.9035,59.9453,59.8757,59.8757,5200.0
2014-11-17 11:20:00,86.03,86.12,85.99,86.01,6900.0,59.8966,59.9592,59.8687,59.8826,6900.0
2014-11-17 11:30:00,86.01,86.07,85.97,86.0,8400.0,59.8826,59.9244,59.8548,59.8757,8400.0
2014-11-17 11:40:00,86.01,86.03,86.0,86.02,7600.0,59.8826,59.8966,59.8757,59.8896,7600.0
2014-11-17 11:50:00,86.02,86.05,86.02,86.03,11500.0,59.8896,59.9105,59.8896,59.8966,11500.0
2014-11-17 12:00:00,86.05,86.05,86.0,86.0,7800.0,59.9105,59.9105,59.8757,59.8757,7800.0
2014-11-17 12:10:00,86.0,86.05,85.97,86.01,6000.0,59.8757,59.9105,59.8548,59.8826,6000.0
2014-11-17 12:20:00,85.98,85.98,85.98,85.98,800.0,59.8617,59.8617,59.8617,59.8617,800.0
2014-11-17 12:30:00,85.99,86.02,85.98,85.98,22100.0,59.8687,59.8896,59.8617,59.8617,22100.0
2014-11-17 12:40:00,85.99,86.07,85.98,86.05,57900.0,59.8687,59.9244,59.8617,59.9105,57900.0
2014-11-17 12:50:00,86.03,86.05,86.02,86.02,1400.0,59.8966,59.9105,59.8896,59.8896,1400.0
2014-11-17 13:00:00,86.02,86.06,86.01,86.05,2700.0,59.8896,59.9174,59.8826,59.9105,2700.0
2014-11-17 13:10:00,86.05,86.05,86.04,86.04,1200.0,59.9105,59.9105,59.9035,59.9035,1200.0
2014-11-17 13:20:00,86.02,86.04,86.01,86.02,1400.0,59.8896,59.9035,59.8826,59.8896,1400.0
2014-11-17 13:30:00,86.0,86.02,86.0,86.0,1300.0,59.8757,59.8896,59.8757,59.8757,1300.0
2014-11-17 13:40:00,86.01,86.04,86.0,86.02,1200.0,59.8826,59.9035,59.8757,59.8896,1200.0
2014-11-17 13:50:00,86.05,86.05,85.96,85.97,6300.0,59.9105,59.9105,59.8478,59.8548,6300.0
2014-11-17 14:00:00,85.97,86.02,85.95,86.01,4100.0,59.8548,59.8896,59.8409,59.8826,4100.0
2014-11-17 14:10:00,86.02,86.02,85.97,85.99,1800.0,59.8896,59.8896,59.8548,59.8687,1800.0
2014-11-17 14:20:00,86.01,86.01,85.97,85.99,4800.0,59.8826,59.8826,59.8548,59.8687,4800.0
2014-11-17 14:30:00,85.99,86.01,85.96,86.0,5100.0,59.8687,59.8826,59.8478,59.8757,5100.0
2014-11-17 14:40:00,85.98,85.99,85.94,85.96,5000.0,59.8617,59.8687,59.8339,59.8478,5000.0
2014-11-17 14:50:00,85.94,85.98,85.92,85.96,2600.0,59.8339,59.8617,59.82,59.8478,2600.0
2014-11-17 15:00:00,85.93,85.94,85.92,85.92,1700.0,59.8269,59.8339,59.82,59.82,1700.0
2014-11-17 15:10:00,85.9,85.93,85.87,85.91,12400.0,59.806,59.8269,59.7852,59.813,12400.0
2014-11-17 15:20:00,85.92,85.94,85.87,85.94,13100.0,59.82,59.8339,59.7852,59.8339,13100.0
2014-11-17 15:30:00,85.91,85.94,85.9,85.94,2100.0,59.813,59.8339,59.806,59.8339,2100.0
2014-11-17 15:40:00,85.92,85.94,85.87,85.9,4100.0,59.82,59.8339,59.7852,59.806,4100.0
2014-11-17 15:50:00,85.88,85.94,85.87,85.91,20600.0,59.7921,59.8339,59.7852,59.813,20600.0
2014-11-18 09:30:00,85.98,86.0,85.98,85.99,3600.0,59.8617,59.8757,59.8617,59.8687,3600.0
2014-11-18 09:40:00,86.03,86.06,85.99,85.99,2500.0,59.8966,59.9174,59.8687,59.8687,2500.0
2014-11-18 09:50:00,86.05,86.06,86.0,86.05,1200.0,59.9105,59.9174,59.8757,59.9105,1200.0
2014-11-18 10:00:00,86.05,86.09,86.01,86.01,23700.0,59.9105,59.9383,59.8826,59.8826,23700.0
2014-11-18 10:10:00,86.05,86.05,86.01,86.01,3800.0,59.9105,59.9105,59.8826,59.8826,3800.0
2014-11-18 10:20:00,86.13,86.13,86.02,86.06,4400.0,59.9662,59.9662,59.8896,59.9174,4400.0
2014-11-18 10:30:00,86.06,86.09,86.05,86.05,1600.0,59.9174,59.9383,59.9105,59.9105,1600.0
2014-11-18 10:40:00,86.07,86.08,86.03,86.03,21700.0,59.9244,59.9314,59.8966,59.8966,21700.0
2014-11-18 10:50:00,86.04,86.08,85.99,86.08,3300.0,59.9035,59.9314,59.8687,59.9314,3300.0
2014-11-18 11:00:00,86.08,86.08,86.05,86.08,400.0,59.9314,59.9314,59.9105,59.9314,400.0
2014-11-18 11:10:00,86.08,86.08,86.02,86.02,400.0,59.9314,59.9314,59.8896,59.8896,400.0
2014-11-18 11:20:00,86.02,86.02,86.02,86.02,100.0,59.8896,59.8896,59.8896,59.8896,100.0
2014-11-18 11:30:00,86.05,86.05,86.01,86.02,6600.0,59.9105,59.9105,59.8826,59.8896,6600.0
2014-11-18 11:40:00,86.04,86.04,86.01,86.02,1500.0,59.9035,59.9035,59.8826,59.8896,1500.0
2014-11-18 11:50:00,86.03,86.06,86.02,86.03,700.0,59.8966,59.9174,59.8896,59.8966,700.0
2014-11-18 12:00:00,86.07,86.07,86.0,86.01,10200.0,59.9244,59.9244,59.8757,59.8826,10200.0
2014-11-18 12:10:00,86.01,86.02,86.01,86.02,400.0,59.8826,59.8896,59.8826,59.8896,400.0
2014-11-18 12:20:00,86.02,86.02,86.01,86.02,800.0,59.8896,59.8896,59.8826,59.8896,800.0
2014-11-18 12:30:00,86.02,86.02,86.01,86.01,1100.0,59.8896,59.8896,59.8826,59.8826,1100.0
2014-11-18 12:40:00,86.03,86.05,86.01,86.01,900.0,59.8966,59.9105,59.8826,59.8826,900.0
2014-11-18 12:50:00,86.03,86.05,85.98,86.0,5500.0,59.8966,59.9105,59.8617,59.8757,5500.0
2014-11-18 13:00:00,85.98,86.03,85.94,85.96,6400.0,59.8617,59.8966,59.8339,59.8478,6400.0
2014-11-18 13:10:00,85.95,86.07,85.95,85.96,9800.0,59.8409,59.9244,59.8409,59.8478,9800.0
2014-11-18 13:20:00,86.01,86.01,85.98,85.98,3300.0,59.8826,59.8826,59.8617,59.8617,3300.0
2014-11-18 13:30:00,85.98,86.01,85.97,85.98,2700.0,59.8617,59.8826,59.8548,59.8617,2700.0
2014-11-18 13:40:00,86.0,86.03,85.96,85.99,4900.0,59.8757,59.8966,59.8478,59.8687,4900.0
2014-11-18 13:50:00,85.97,86.04,85.97,86.01,13900.0,59.8548,59.9035,59.8548,59.8826,13900.0
2014-11-18 14:00:00,86.0,86.02,85.97,85.97,3300.0,59.8757,59.8896,59.8548,59.8548,3300.0
2014-11-18 14:10:00,85.97,86.01,85.97,85.98,2200.0,59.8548,59.8826,59.8548,59.8617,2200.0
2014-11-18 14:20:00,85.98,86.02,85.98,85.99,1700.0,59.8617,59.8896,59.8617,59.8687,1700.0
2014-11-18 14:30:00,86.0,86.04,86.0,86.01,1500.0,59.8757,59.9035,59.8757,59.8826,1500.0
2014-11-18 14:40:00,86.01,86.01,86.01,86.01,800.0,59.8826,59.8826,59.8826,59.8826,800.0
2014-11-18 14:50:00,86.02,86.04,85.98,86.0,18000.0,59.8896,59.9035,59.8617,59.8757,18000.0
2014-11-18 15:00:00,86.01,86.03,86.0,86.02,4000.0,59.8826,59.8966,59.8757,59.8896,4000.0
2014-11-18 15:10:00,86.03,86.03,86.01,86.02,2400.0,59.8966,59.8966,59.8826,59.8896,2400.0
2014-11-18 15:20:00,86.06,86.08,86.04,86.07,2500.0,59.9174,59.9314,59.9035,59.9244,2500.0
2014-11-18 15:30:00,86.07,86.07,86.0,86.03,11900.0,59.9244,59.9244,59.8757,59.8966,11900.0
2014-11-18 15:40:00,86.01,86.04,86.0,86.01,26000.0,59.8826,59.9035,59.8757,59.8826,26000.0
2014-11-18 15:50:00,86.01,86.03,85.95,85.97,68700.0,59.8826,59.8966,59.8409,59.8548,68700.0
2014-11-19 09:30:00,85.75,85.82,85.6,85.81,14800.0,59.7016,59.7503,59.5972,59.7434,14800.0
2014-11-19 09:40:00,85.81,85.83,85.77,85.83,3600.0,59.7434,59.7573,59.7155,59.7573,3600.0
2014-11-19 09:50:00,85.77,85.83,85.75,85.78,7700.0,59.7155,59.7573,59.7016,59.7225,7700.0
2014-11-19 10:00:00,85.81,85.87,85.78,85.86,3600.0,59.7434,59.7852,59.7225,59.7782,3600.0
2014-11-19 10:10:00,85.83,85.87,85.76,85.84,16600.0,59.7573,59.7852,59.7086,59.7643,16600.0
2014-11-19 10:20:00,85.75,85.84,85.75,85.84,4600.0,59.7016,59.7643,59.7016,59.7643,4600.0
2014-11-19 10:30:00,85.8,85.84,85.74,85.76,22100.0,59.7364,59.7643,59.6946,59.7086,22100.0
2014-11-19 10:40:00,85.77,85.78,85.76,85.77,400.0,59.7155,59.7225,59.7086,59.7155,400.0
2014-11-19 10:50:00,85.75,85.79,85.75,85.79,1500.0,59.7016,59.7295,59.7016,59.7295,1500.0
2014-11-19 11:00:00,85.77,85.8,85.77,85.8,700.0,59.7155,59.7364,59.7155,59.7364,700.0
2014-11-19 11:10:00,85.77,85.8,85.76,85.76,2600.0,59.7155,59.7364,59.7086,59.7086,2600.0
2014-11-19 11:20:00,85.76,85.81,85.76,85.8,900.0,59.7086,59.7434,59.7086,59.7364,900.0
2014-11-19 11:30:00,85.75,85.76,85.7,85.75,1800.0,59.7016,59.7086,59.6668,59.7016,1800.0
2014-11-19 11:40:00,85.76,85.81,85.7,85.74,3500.0,59.7086,59.7434,59.6668,59.6946,3500.0
2014-11-19 11:50:00,85.73,85.79,85.7,85.73,2400.0,59.6877,59.7295,59.6668,59.6877,2400.0
2014-11-19 12:00:00,85.78,85.79,85.74,85.77,1500.0,59.7225,59.7295,59.6946,59.7155,1500.0
2014-11-19 12:10:00,85.78,85.8,85.78,85.79,1000.0,59.7225,59.7364,59.7225,59.7295,1000.0
2014-11-19 12:20:00,85.82,85.82,85.77,85.79,5700.0,59.7503,59.7503,59.7155,59.7295,5700.0
2014-11-19 12:30:00,85.78,85.79,85.77,85.77,600.0,59.7225,59.7295,59.7155,59.7155,600.0
2014-11-19 12:40:00,85.82,85.82,85.76,85.76,5400.0,59.7503,59.7503,59.7086,59.7086,5400.0
2014-11-19 12:50:00,85.8,85.81,85.77,85.81,1300.0,59.7364,59.7434,59.7155,59.7434,1300.0
2014-11-19 13:00:00,85.85,85.85,85.79,85.8,1400.0,59.7712,59.7712,59.7295,59.7364,1400.0
2014-11-19 13:10:00,85.81,85.87,85.75,85.87,6000.0,59.7434,59.7852,59.7016,59.7852,6000.0
2014-11-19 13:20:00,85.86,85.86,85.86,85.86,300.0,59.7782,59.7782,59.7782,59.7782,300.0
2014-11-19 13:30:00,85.87,85.87,85.75,85.75,3300.0,59.7852,59.7852,59.7016,59.7016,3300.0
2014-11-19 13:40:00,85.79,85.85,85.79,85.81,26600.0,59.7295,59.7712,59.7295,59.7434,26600.0
2014-11-19 13:50:00,85.81,85.81,85.79,85.81,1200.0,59.7434,59.7434,59.7295,59.7434,1200.0
2014-11-19 14:00:00,85.76,85.84,85.76,85.81,1900.0,59.7086,59.7643,59.7086,59.7434,1900.0
2014-11-19 14:10:00,85.86,85.96,85.82,85.95,2200.0,59.7782,59.8478,59.7503,59.8409,2200.0
2014-11-19 14:20:00,85.86,85.96,85.86,85.9,14600.0,59.7782,59.8478,59.7782,59.806,14600.0
2014-11-19 14:30:00,85.87,85.91,85.87,85.87,2100.0,59.7852,59.813,59.7852,59.7852,2100.0
2014-11-19 14:40:00,85.81,85.81,85.72,85.74,10000.0,59.7434,59.7434,59.6807,59.6946,10000.0
2014-11-19 14:50:00,85.73,85.82,85.7,85.8,6000.0,59.6877,59.7503,59.6668,59.7364,6000.0
2014-11-19 15:00:00,85.8,85.81,85.76,85.79,3700.0,59.7364,59.7434,59.7086,59.7295,3700.0
2014-11-19 15:10:00,85.81,85.83,85.76,85.79,6300.0,59.7434,59.7573,59.7086,59.7295,6300.0
2014-11-19 15:20:00,85.81,85.81,85.7,85.7,7800.0,59.7434,59.7434,59.6668,59.6668,7800.0
2014-11-19 15:30:00,85.77,85.77,85.72,85.74,5400.0,59.7155,59.7155,59.6807,59.6946,5400.0
2014-11-19 15:40:00,85.77,85.79,85.71,85.71,6200.0,59.7155,59.7295,59.6738,59.6738,6200.0
2014-11-19 15:50:00,85.73,85.81,85.7,85.8,7500.0,59.6877,59.7434,59.6668,59.7364,7500.0
2014-11-20 09:30:00,86.01,86.13,85.94,85.94,5600.0,59.8826,59.9662,59.8339,59.8339,5600.0
2014-11-20 09:40:00,86.08,86.12,86.07,86.12,300.0,59.9314,59.9592,59.9244,59.9592,300.0
2014-11-20 09:50:00,86.02,86.05,85.98,86.05,900.0,59.8896,59.9105,59.8617,59.9105,900.0
2014-11-20 10:00:00,86.02,86.03,85.94,85.94,6200.0,59.8896,59.8966,59.8339,59.8339,6200.0
2014-11-20 10:10:00,85.99,85.99,85.91,85.93,5000.0,59.8687,59.8687,59.813,59.8269,5000.0
2014-11-20 10:20:00,85.9,85.99,85.9,85.93,12900.0,59.806,59.8687,59.806,59.8269,12900.0
2014-11-20 10:30:00,85.94,85.99,85.88,85.93,6700.0,59.8339,59.8687,59.7921,59.8269,6700.0
2014-11-20 10:40:00,85.88,85.89,85.86,85.89,1800.0,59.7921,59.7991,59.7782,59.7991,1800.0
2014-11-20 10:50:00,85.87,85.88,85.83,85.88,2700.0,59.7852,59.7921,59.7573,59.7921,2700.0
2014-11-20 11:00:00,85.86,85.88,85.83,85.83,3200.0,59.7782,59.7921,59.7573,59.7573,3200.0
2014-11-20 11:10:00,85.83,85.91,85.83,85.9,8200.0,59.7573,59.813,59.7573,59.806,8200.0
2014-11-20 11:20:00,85.89,85.89,85.83,85.87,1300.0,59.7991,59.7991,59.7573,59.7852,1300.0
2014-11-20 11:30:00,85.83,85.87,85.83,85.87,2400.0,59.7573,59.7852,59.7573,59.7852,2400.0
2014-11-20 11:40:00,85.85,85.87,85.84,85.87,1200.0,59.7712,59.7852,59.7643,59.7852,1200.0
2014-11-20 11:50:00,85.84,85.92,85.84,85.9,5800.0,59.7643,59.82,59.7643,59.806,5800.0
2014-11-20 12:00:00,85.86,85.91,85.86,85.88,3100.0,59.7782,59.813,59.7782,59.7921,3100.0
2014-11-20 12:10:00,85.88,85.89,85.87,85.89,7600.0,59.7921,59.7991,59.7852,59.7991,7600.0
2014-11-20 12:20:00,85.88,85.89,85.87,85.88,2900.0,59.7921,59.7991,59.7852,59.7921,2900.0
2014-11-20 12:30:00,85.87,85.88,85.83,85.88,2700.0,59.7852,59.7921,59.7573,59.7921,2700.0
2014-11-20 12:40:00,85.86,85.87,85.83,85.84,1400.0,59.7782,59.7852,59.7573,59.7643,1400.0
2014-11-20 12:50:00,85.83,85.84,85.82,85.83,1500.0,59.7573,59.7643,59.7503,59.7573,1500.0
2014-11-20 13:00:00,85.82,85.93,85.82,85.89,4100.0,59.7503,59.8269,59.7503,59.7991,4100.0
2014-11-20 13:10:00,85.89,85.95,85.88,85.95,4700.0,59.7991,59.8409,59.7921,59.8409,4700.0
2014-11-20 13:20:00,85.91,85.93,85.87,85.88,2100.0,59.813,59.8269,59.7852,59.7921,2100.0
2014-11-20 13:30:00,85.89,85.9,85.87,85.88,2000.0,59.7991,59.806,59.7852,59.7921,2000.0
2014-11-20 13:40:00,85.9,85.94,85.88,85.94,4800.0,59.806,59.8339,59.7921,59.8339,4800.0
2014-11-20 13:50:00,85.92,85.95,85.89,85.91,1800.0,59.82,59.8409,59.7991,59.813,1800.0
2014-11-20 14:00:00,85.91,85.93,85.9,85.92,1900.0,59.813,59.8269,59.806,59.82,1900.0
2014-11-20 14:10:00,85.91,86.0,85.9,85.95,3700.0,59.813,59.8757,59.806,59.8409,3700.0
2014-11-20 14:20:00,85.94,85.95,85.92,85.92,3700.0,59.8339,59.8409,59.82,59.82,3700.0
2014-11-20 14:30:00,85.92,85.92,85.89,85.91,3000.0,59.82,59.82,59.7991,59.813,3000.0
2014-11-20 14:40:00,85.92,85.92,85.89,85.91,3700.0,59.82,59.82,59.7991,59.813,3700.0
2014-11-20 14:50:00,85.93,85.98,85.89,85.95,4800.0,59.8269,59.8617,59.7991,59.8409,4800.0
2014-11-20 15:00:00,85.96,85.97,85.92,85.92,14300.0,59.8478,59.8548,59.82,59.82,14300.0
2014-11-20 15:10:00,85.92,85.92,85.89,85.9,2800.0,59.82,59.82,59.7991,59.806,2800.0
2014-11-20 15:20:00,85.9,85.91,85.89,85.89,2800.0,59.806,59.813,59.7991,59.7991,2800.0
2014-11-20 15:30:00,85.9,85.9,85.87,85.89,16800.0,59.806,59.806,59.7852,59.7991,16800.0
2014-11-20 15:40:00,85.88,85.89,85.87,85.89,5700.0,59.7921,59.7991,59.7852,59.7991,5700.0
2014-11-20 15:50:00,85.89,85.99,85.86,85.99,88300.0,59.7991,59.8687,59.7782,59.8687,88300.0
2014-11-21 09:30:00,86.03,86.08,86.0,86.08,14100.0,59.8966,59.9314,59.8757,59.9314,14100.0
2014-11-21 09:40:00,86.08,86.13,86.01,86.1,14400.0,59.9314,59.9662,59.8826,59.9453,14400.0
2014-11-21 09:50:00,86.11,86.13,86.07,86.12,5500.0,59.9523,59.9662,59.9244,59.9592,5500.0
2014-11-21 10:00:00,86.11,86.13,86.08,86.13,7700.0,59.9523,59.9662,59.9314,59.9662,7700.0
2014-11-21 10:10:00,86.13,86.13,86.02,86.1,8900.0,59.9662,59.9662,59.8896,59.9453,8900.0
2014-11-21 10:20:00,86.1,86.11,86.0,86.11,8900.0,59.9453,59.9523,59.8757,59.9523,8900.0
2014-11-21 10:30:00,86.12,86.12,86.03,86.03,6600.0,59.9592,59.9592,59.8966,59.8966,6600.0
2014-11-21 10:40:00,86.11,86.12,86.09,86.11,9700.0,59.9523,59.9592,59.9383,59.9523,9700.0
2014-11-21 10:50:00,86.12,86.14,86.11,86.14,8700.0,59.9592,59.9731,59.9523,59.9731,8700.0
2014-11-21 11:00:00,86.14,86.14,86.11,86.14,15000.0,59.9731,59.9731,59.9523,59.9731,15000.0
2014-11-21 11:10:00,86.1,86.14,86.1,86.13,11200.0,59.9453,59.9731,59.9453,59.9662,11200.0
2014-11-21 11:20:00,86.14,86.14,86.11,86.14,3100.0,59.9731,59.9731,59.9523,59.9731,3100.0
2014-11-21 11:30:00,86.14,86.17,86.11,86.17,5400.0,59.9731,59.994,59.9523,59.994,5400.0
2014-11-21 11:40:00,86.11,86.17,86.11,86.17,5000.0,59.9523,59.994,59.9523,59.994,5000.0
2014-11-21 11:50:00,86.17,86.17,86.13,86.15,3100.0,59.994,59.994,59.9662,59.9801,3100.0
2014-11-21 12:00:00,86.15,86.17,86.14,86.17,2800.0,59.9801,59.994,59.9731,59.994,2800.0
2014-11-21 12:10:00,86.14,86.17,86.13,86.16,8700.0,59.9731,59.994,59.9662,59.9871,8700.0
2014-11-21 12:20:00,86.16,86.16,86.14,86.15,4500.0,59.9871,59.9871,59.9731,59.9801,4500.0
2014-11-21 12:30:00,86.15,86.16,86.14,86.16,1700.0,59.9801,59.9871,59.9731,59.9871,1700.0
2014-11-21 12:40:00,86.16,86.18,86.15,86.18,1500.0,59.9871,60.001,59.9801,60.001,1500.0
2014-11-21 12:50:00,86.18,86.18,86.14,86.14,22600.0,60.001,60.001,59.9731,59.9731,22600.0
2014-11-21 13:00:00,86.14,86.16,86.12,86.15,10600.0,59.9731,59.9871,59.9592,59.9801,10600.0
2014-11-21 13:10:00,86.13,86.15,86.1,86.15,3000.0,59.9662,59.9801,59.9453,59.9801,3000.0
2014-11-21 13:20:00,86.15,86.15,86.1,86.1,2700.0,59.9801,59.9801,59.9453,59.9453,2700.0
2014-11-21 13:30:00,86.15,86.15,86.12,86.15,5900.0,59.9801,59.9801,59.9592,59.9801,5900.0
2014-11-21 13:40:00,86.15,86.16,86.14,86.16,4100.0,59.9801,59.9871,59.9731,59.9871,4100.0
2014-11-21 13:50:00,86.17,86.17,86.14,86.15,3200.0,59.994,59.994,59.9731,59.9801,3200.0
2014-11-21 14:00:00,86.15,86.15,86.14,86.15,5600.0,59.9801,59.9801,59.9731,59.9801,5600.0
2014-11-21 14:10:00,86.15,86.16,86.14,86.15,2800.0,59.9801,59.9871,59.9731,59.9801,2800.0
2014-11-21 14:20:00,86.16,86.17,86.14,86.15,4500.0,59.9871,59.994,59.9731,59.9801,4500.0
2014-11-21 14:30:00,86.16,86.16,86.11,86.12,10300.0,59.9871,59.9871,59.9523,59.9592,10300.0
2014-11-21 14:40:00,86.15,86.16,86.13,86.16,2900.0,59.9801,59.9871,59.9662,59.9871,2900.0
2014-11-21 14:50:00,86.16,86.19,86.12,86.18,13800.0,59.9871,60.008,59.9592,60.001,13800.0
2014-11-21 15:00:00,86.17,86.19,86.17,86.17,5600.0,59.994,60.008,59.994,59.994,5600.0
2014-11-21 15:10:00,86.18,86.19,86.17,86.18,1700.0,60.001,60.008,59.994,60.001,1700.0
2014-11-21 15:20:00,86.18,86.18,86.1,86.17,22100.0,60.001,60.001,59.9453,59.994,22100.0
2014-11-21 15:30:00,86.17,86.2,86.16,86.19,4200.0,59.994,60.0149,59.9871,60.008,4200.0
2014-11-21 15:40:00,86.2,86.21,86.17,86.21,4900.0,60.0149,60.0219,59.994,60.0219,4900.0
2014-11-21 15:50:00,86.17,86.24,86.17,86.21,10700.0,59.994,60.0428,59.994,60.0219,10700.0
2014-11-24 09:30:00,86.16,86.16,86.07,86.08,10200.0,59.9871,59.9871,59.9244,59.9314,10200.0
2014-11-24 09:40:00,86.09,86.09,86.06,86.06,1200.0,59.9383,59.9383,59.9174,59.9174,1200.0
2014-11-24 09:50:00,86.08,86.09,86.07,86.09,6700.0,59.9314,59.9383,59.9244,59.9383,6700.0
2014-11-24 10:00:00,86.09,86.18,86.09,86.15,38700.0,59.9383,60.001,59.9383,59.9801,38700.0
2014-11-24 10:10:00,86.15,86.2,86.11,86.14,13500.0,59.9801,60.0149,59.9523,59.9731,13500.0
2014-11-24 10:20:00,86.14,86.2,86.13,86.15,14700.0,59.9731,60.0149,59.9662,59.9801,14700.0
2014-11-24 10:30:00,86.15,86.2,86.15,86.15,2100.0,59.9801,60.0149,59.9801,59.9801,2100.0
2014-11-24 10:40:00,86.14,86.2,86.13,86.14,2700.0,59.9731,60.0149,59.9662,59.9731,2700.0
2014-11-24 10:50:00,86.12,86.2,86.12,86.18,1400.0,59.9592,60.0149,59.9592,60.001,1400.0
2014-11-24 11:00:00,86.18,86.19,86.17,86.19,900.0,60.001,60.008,59.994,60.008,900.0
2014-11-24 11:10:00,86.19,86.2,86.12,86.14,800.0,60.008,60.0149,59.9592,59.9731,800.0
2014-11-24 11:20:00,86.16,86.16,86.12,86.12,500.0,59.9871,59.9871,59.9592,59.9592,500.0
2014-11-24 11:30:00,86.16,86.2,86.14,86.18,6500.0,59.9871,60.0149,59.9731,60.001,6500.0
2014-11-24 11:40:00,86.17,86.18,86.14,86.17,2000.0,59.994,60.001,59.9731,59.994,2000.0
2014-11-24 11:50:00,86.18,86.18,86.12,86.12,2100.0,60.001,60.001,59.9592,59.9592,2100.0
2014-11-24 12:00:00,86.16,86.19,86.14,86.15,1000.0,59.9871,60.008,59.9731,59.9801,1000.0
2014-11-24 12:10:00,86.19,86.2,86.18,86.18,1500.0,60.008,60.0149,60.001,60.001,1500.0
2014-11-24 12:20:00,86.19,86.21,86.18,86.19,2400.0,60.008,60.0219,60.001,60.008,2400.0
2014-11-24 12:30:00,86.21,86.21,86.18,86.18,600.0,60.0219,60.0219,60.001,60.001,600.0
2014-11-24 12:40:00,86.23,86.23,86.18,86.18,3000.0,60.0358,60.0358,60.001,60.001,3000.0
2014-11-24 12:50:00,86.2,86.29,86.2,86.28,3800.0,60.0149,60.0776,60.0149,60.0706,3800.0
2014-11-24 13:00:00,86.23,86.3,86.23,86.26,3000.0,60.0358,60.0845,60.0358,60.0567,3000.0
2014-11-24 13:10:00,86.26,86.3,86.25,86.27,2700.0,60.0567,60.0845,60.0497,60.0636,2700.0
2014-11-24 13:20:00,86.24,86.33,86.24,86.31,3600.0,60.0428,60.1054,60.0428,60.0915,3600.0
2014-11-24 13:30:00,86.32,86.33,86.27,86.31,1600.0,60.0985,60.1054,60.0636,60.0915,1600.0
2014-11-24 13:40:00,86.32,86.34,86.29,86.32,3000.0,60.0985,60.1124,60.0776,60.0985,3000.0
2014-11-24 13:50:00,86.34,86.34,86.29,86.34,2600.0,60.1124,60.1124,60.0776,60.1124,2600.0
2014-11-24 14:00:00,86.34,86.35,86.31,86.35,8000.0,60.1124,60.1193,60.0915,60.1193,8000.0
2014-11-24 14:10:00,86.34,86.35,86.3,86.31,6200.0,60.1124,60.1193,60.0845,60.0915,6200.0
2014-11-24 14:20:00,86.31,86.35,86.3,86.3,900.0,60.0915,60.1193,60.0845,60.0845,900.0
2014-11-24 14:30:00,86.32,86.35,86.3,86.31,3100.0,60.0985,60.1193,60.0845,60.0915,3100.0
2014-11-24 14:40:00,86.33,86.35,86.3,86.33,3900.0,60.1054,60.1193,60.0845,60.1054,3900.0
2014-11-24 14:50:00,86.29,86.33,86.29,86.29,3500.0,60.0776,60.1054,60.0776,60.0776,3500.0
2014-11-24 15:00:00,86.29,86.31,86.25,86.25,2700.0,60.0776,60.0915,60.0497,60.0497,2700.0
2014-11-24 15:10:00,86.26,86.3,86.25,86.27,12500.0,60.0567,60.0845,60.0497,60.0636,12500.0
2014-11-24 15:20:00,86.28,86.28,86.24,86.24,30200.0,60.0706,60.0706,60.0428,60.0428,30200.0
2014-11-24 15:30:00,86.25,86.27,86.24,86.24,5300.0,60.0497,60.0636,60.0428,60.0428,5300.0
2014-11-24 15:40:00,86.25,86.27,86.24,86.25,34800.0,60.0497,60.0636,60.0428,60.0497,34800.0
2014-11-24 15:50:00,86.26,86.26,86.22,86.22,8800.0,60.0567,60.0567,60.0288,60.0288,8800.0
2014-11-25 09:30:00,86.35,86.4,86.3,86.36,8200.0,60.1193,60.1542,60.0845,60.1263,8200.0
2014-11-25 09:40:00,86.33,86.39,86.32,86.37,36000.0,60.1054,60.1472,60.0985,60.1333,36000.0
2014-11-25 09:50:00,86.45,86.45,86.42,86.44,500.0,60.189,60.189,60.1681,60.182,500.0
2014-11-25 10:00:00,86.42,86.44,86.38,86.44,2300.0,60.1681,60.182,60.1402,60.182,2300.0
2014-11-25 10:10:00,86.44,86.44,86.37,86.41,8900.0,60.182,60.182,60.1333,60.1611,8900.0
2014-11-25 10:20:00,86.4,86.43,86.4,86.43,4000.0,60.1542,60.175,60.1542,60.175,4000.0
2014-11-25 10:30:00,86.4,86.43,86.4,86.43,15400.0,60.1542,60.175,60.1542,60.175,15400.0
2014-11-25 10:40:00,86.43,86.43,86.4,86.43,1800.0,60.175,60.175,60.1542,60.175,1800.0
2014-11-25 10:50:00,86.43,86.44,86.41,86.42,3000.0,60.175,60.182,60.1611,60.1681,3000.0
2014-11-25 11:00:00,86.45,86.45,86.4,86.42,2700.0,60.189,60.189,60.1542,60.1681,2700.0
2014-11-25 11:10:00,86.44,86.44,86.4,86.43,7100.0,60.182,60.182,60.1542,60.175,7100.0
2014-11-25 11:20:00,86.42,86.42,86.4,86.4,6700.0,60.1681,60.1681,60.1542,60.1542,6700.0
2014-11-25 11:30:00,86.4,86.4,86.32,86.37,10400.0,60.1542,60.1542,60.0985,60.1333,10400.0
2014-11-25 11:40:00,86.41,86.45,86.39,86.39,8900.0,60.1611,60.189,60.1472,60.1472,8900.0
2014-11-25 11:50:00,86.39,86.41,86.37,86.39,6500.0,60.1472,60.1611,60.1333,60.1472,6500.0
2014-11-25 12:00:00,86.39,86.42,86.38,86.41,7400.0,60.1472,60.1681,60.1402,60.1611,7400.0
2014-11-25 12:10:00,86.39,86.39,86.38,86.39,400.0,60.1472,60.1472,60.1402,60.1472,400.0
2014-11-25 12:20:00,86.42,86.42,86.37,86.41,3000.0,60.1681,60.1681,60.1333,60.1611,3000.0
2014-11-25 12:30:00,86.39,86.41,86.37,86.39,2100.0,60.1472,60.1611,60.1333,60.1472,2100.0
2014-11-25 12:40:00,86.39,86.39,86.38,86.39,900.0,60.1472,60.1472,60.1402,60.1472,900.0
2014-11-25 12:50:00,86.36,86.39,86.36,86.38,52000.0,60.1263,60.1472,60.1263,60.1402,52000.0
2014-11-25 13:00:00,86.36,86.48,86.36,86.46,26100.0,60.1263,60.2099,60.1263,60.1959,26100.0
2014-11-25 13:10:00,86.47,86.49,86.46,86.46,6200.0,60.2029,60.2168,60.1959,60.1959,6200.0
2014-11-25 13:20:00,86.46,86.5,86.45,86.5,4900.0,60.1959,60.2238,60.189,60.2238,4900.0
2014-11-25 13:30:00,86.51,86.51,86.47,86.48,5400.0,60.2307,60.2307,60.2029,60.2099,5400.0
2014-11-25 13:40:00,86.48,86.49,86.47,86.48,3500.0,60.2099,60.2168,60.2029,60.2099,3500.0
2014-11-25 13:50:00,86.48,86.5,86.48,86.5,4200.0,60.2099,60.2238,60.2099,60.2238,4200.0
2014-11-25 14:00:00,86.51,86.54,86.49,86.5,1400.0,60.2307,60.2516,60.2168,60.2238,1400.0
2014-11-25 14:10:00,86.49,86.53,86.47,86.53,3300.0,60.2168,60.2447,60.2029,60.2447,3300.0
2014-11-25 14:20:00,86.5,86.51,86.47,86.51,2900.0,60.2238,60.2307,60.2029,60.2307,2900.0
2014-11-25 14:30:00,86.51,86.53,86.48,86.52,700.0,60.2307,60.2447,60.2099,60.2377,700.0
2014-11-25 14:40:00,86.52,86.55,86.48,86.54,1400.0,60.2377,60.2586,60.2099,60.2516,1400.0
2014-11-25 14:50:00,86.52,86.58,86.52,86.58,3600.0,60.2377,60.2795,60.2377,60.2795,3600.0
2014-11-25 15:00:00,86.58,86.58,86.53,86.55,9200.0,60.2795,60.2795,60.2447,60.2586,9200.0
2014-11-25 15:10:00,86.54,86.58,86.53,86.58,16300.0,60.2516,60.2795,60.2447,60.2795,16300.0
2014-11-25 15:20:00,86.57,86.59,86.54,86.57,3000.0,60.2725,60.2864,60.2516,60.2725,3000.0
2014-11-25 15:30:00,86.58,86.58,86.53,86.56,13500.0,60.2795,60.2795,60.2447,60.2656,13500.0
2014-11-25 15:40:00,86.56,86.57,86.55,86.56,4900.0,60.2656,60.2725,60.2586,60.2656,4900.0
2014-11-25 15:50:00,86.56,86.59,86.56,86.57,19100.0,60.2656,60.2864,60.2656,60.2725,19100.0
2014-11-26 09:30:00,86.71,86.75,86.58,86.6,12500.0,60.37,60.3978,60.2795,60.2934,12500.0
2014-11-26 09:40:00,86.72,86.73,86.68,86.71,3200.0,60.377,60.3839,60.3491,60.37,3200.0
2014-11-26 09:50:00,86.72,86.75,86.68,86.75,10400.0,60.377,60.3978,60.3491,60.3978,10400.0
2014-11-26 10:00:00,86.75,86.75,86.71,86.74,1700.0,60.3978,60.3978,60.37,60.3909,1700.0
2014-11-26 10:10:00,86.75,86.76,86.74,86.76,500.0,60.3978,60.4048,60.3909,60.4048,500.0
2014-11-26 10:20:00,86.75,86.75,86.71,86.73,13700.0,60.3978,60.3978,60.37,60.3839,13700.0
2014-11-26 10:30:00,86.74,86.74,86.71,86.71,14400.0,60.3909,60.3909,60.37,60.37,14400.0
2014-11-26 10:40:00,86.72,86.76,86.72,86.76,13600.0,60.377,60.4048,60.377,60.4048,13600.0
2014-11-26 10:50:00,86.75,86.78,86.75,86.78,1600.0,60.3978,60.4187,60.3978,60.4187,1600.0
2014-11-26 11:00:00,86.77,86.77,86.74,86.77,800.0,60.4118,60.4118,60.3909,60.4118,800.0
2014-11-26 11:10:00,86.78,86.83,86.78,86.8,4100.0,60.4187,60.4535,60.4187,60.4326,4100.0
2014-11-26 11:20:00,86.8,86.8,86.76,86.78,7300.0,60.4326,60.4326,60.4048,60.4187,7300.0
2014-11-26 11:30:00,86.77,86.78,86.76,86.77,2700.0,60.4118,60.4187,60.4048,60.4118,2700.0
2014-11-26 11:40:00,86.75,86.75,86.69,86.69,5300.0,60.3978,60.3978,60.3561,60.3561,5300.0
2014-11-26 11:50:00,86.74,86.74,86.74,86.74,400.0,60.3909,60.3909,60.3909,60.3909,400.0
2014-11-26 12:00:00,86.72,86.75,86.66,86.74,1500.0,60.377,60.3978,60.3352,60.3909,1500.0
2014-11-26 12:10:00,86.7,86.77,86.69,86.76,1400.0,60.363,60.4118,60.3561,60.4048,1400.0
2014-11-26 12:20:00,86.75,86.76,86.74,86.76,200.0,60.3978,60.4048,60.3909,60.4048,200.0
2014-11-26 12:30:00,86.7,86.76,86.7,86.73,1100.0,60.363,60.4048,60.363,60.3839,1100.0
2014-11-26 12:40:00,86.73,86.73,86.73,86.73,200.0,60.3839,60.3839,60.3839,60.3839,200.0
2014-11-26 12:50:00,86.76,86.76,86.71,86.76,500.0,60.4048,60.4048,60.37,60.4048,500.0
2014-11-26 13:00:00,86.74,86.75,86.71,86.72,1600.0,60.3909,60.3978,60.37,60.377,1600.0
2014-11-26 13:10:00,86.76,86.78,86.73,86.77,400.0,60.4048,60.4187,60.3839,60.4118,400.0
2014-11-26 13:20:00,86.73,86.78,86.73,86.77,4000.0,60.3839,60.4187,60.3839,60.4118,4000.0
2014-11-26 13:30:00,86.74,86.76,86.7,86.7,2100.0,60.3909,60.4048,60.363,60.363,2100.0
2014-11-26 13:40:00,86.76,86.77,86.71,86.71,600.0,60.4048,60.4118,60.37,60.37,600.0
2014-11-26 13:50:00,86.72,86.76,86.72,86.76,700.0,60.377,60.4048,60.377,60.4048,700.0
2014-11-26 14:00:00,86.72,86.75,86.72,86.75,2000.0,60.377,60.3978,60.377,60.3978,2000.0
2014-11-26 14:10:00,86.74,86.77,86.71,86.77,13900.0,60.3909,60.4118,60.37,60.4118,13900.0
2014-11-26 14:20:00,86.75,86.76,86.72,86.76,1600.0,60.3978,60.4048,60.377,60.4048,1600.0
2014-11-26 14:30:00,86.72,86.78,86.72,86.78,2300.0,60.377,60.4187,60.377,60.4187,2300.0
2014-11-26 14:40:00,86.75,86.79,86.73,86.73,2700.0,60.3978,60.4257,60.3839,60.3839,2700.0
2014-11-26 14:50:00,86.79,86.79,86.75,86.78,3500.0,60.4257,60.4257,60.3978,60.4187,3500.0
2014-11-26 15:00:00,86.76,86.79,86.69,86.76,108700.0,60.4048,60.4257,60.3561,60.4048,108700.0
2014-11-26 15:10:00,86.72,86.76,86.72,86.75,3300.0,60.377,60.4048,60.377,60.3978,3300.0
2014-11-26 15:20:00,86.75,86.76,86.73,86.75,6500.0,60.3978,60.4048,60.3839,60.3978,6500.0
2014-11-26 15:30:00,86.74,86.76,86.73,86.76,2400.0,60.3909,60.4048,60.3839,60.4048,2400.0
2014-11-26 15:40:00,86.75,86.76,86.73,86.74,25500.0,60.3978,60.4048,60.3839,60.3909,25500.0
2014-11-26 15:50:00,86.74,86.75,86.73,86.73,5800.0,60.3909,60.3978,60.3839,60.3839,5800.0
2014-11-28 09:30:00,86.84,86.84,86.73,86.84,6400.0,60.4605,60.4605,60.3839,60.4605,6400.0
2014-11-28 09:40:00,86.8,86.84,86.74,86.84,1500.0,60.4326,60.4605,60.3909,60.4605,1500.0
2014-11-28 09:50:00,86.82,86.85,86.76,86.85,3200.0,60.4466,60.4675,60.4048,60.4675,3200.0
2014-11-28 10:00:00,86.84,86.86,86.75,86.86,7000.0,60.4605,60.4744,60.3978,60.4744,7000.0
2014-11-28 10:10:00,86.86,86.88,86.85,86.87,5800.0,60.4744,60.4883,60.4675,60.4814,5800.0
2014-11-28 10:20:00,86.88,86.9,86.86,86.86,4700.0,60.4883,60.5023,60.4744,60.4744,4700.0
2014-11-28 10:30:00,86.89,86.9,86.86,86.88,11000.0,60.4953,60.5023,60.4744,60.4883,11000.0
2014-11-28 10:40:00,86.88,86.88,86.86,86.86,6100.0,60.4883,60.4883,60.4744,60.4744,6100.0
2014-11-28 10:50:00,86.87,86.87,86.86,86.87,2400.0,60.4814,60.4814,60.4744,60.4814,2400.0
2014-11-28 11:00:00,86.88,86.91,86.88,86.88,4400.0,60.4883,60.5092,60.4883,60.4883,4400.0
2014-11-28 11:10:00,86.9,86.91,86.89,86.9,6900.0,60.5023,60.5092,60.4953,60.5023,6900.0
2014-11-28 11:20:00,86.9,86.9,86.87,86.87,1500.0,60.5023,60.5023,60.4814,60.4814,1500.0
2014-11-28 11:30:00,86.9,86.92,86.9,86.92,2700.0,60.5023,60.5162,60.5023,60.5162,2700.0
2014-11-28 11:40:00,86.89,86.91,86.88,86.9,3300.0,60.4953,60.5092,60.4883,60.5023,3300.0
2014-11-28 11:50:00,86.9,86.91,86.87,86.88,3800.0,60.5023,60.5092,60.4814,60.4883,3800.0
2014-11-28 12:00:00,86.9,86.91,86.87,86.91,3700.0,60.5023,60.5092,60.4814,60.5092,3700.0
2014-11-28 12:10:00,86.9,86.9,86.87,86.87,900.0,60.5023,60.5023,60.4814,60.4814,900.0
2014-11-28 12:20:00,86.91,86.91,86.88,86.9,5900.0,60.5092,60.5092,60.4883,60.5023,5900.0
2014-11-28 12:30:00,86.9,86.9,86.88,86.88,3300.0,60.5023,60.5023,60.4883,60.4883,3300.0
2014-11-28 12:40:00,86.89,86.91,86.89,86.91,1300.0,60.4953,60.5092,60.4953,60.5092,1300.0
2014-11-28 12:50:00,86.89,86.95,86.88,86.95,3400.0,60.4953,60.5371,60.4883,60.5371,3400.0
2014-12-01 09:30:00,86.76,86.77,86.72,86.72,24900.0,60.5685,60.5755,60.5406,60.5406,24900.0
2014-12-01 09:40:00,86.72,86.76,86.71,86.73,1700.0,60.5406,60.5685,60.5336,60.5476,1700.0
2014-12-01 09:50:00,86.72,86.78,86.72,86.78,49400.0,60.5406,60.5825,60.5406,60.5825,49400.0
2014-12-01 10:00:00,86.78,86.81,86.74,86.74,13600.0,60.5825,60.6034,60.5545,60.5545,13600.0
2014-12-01 10:10:00,86.73,86.77,86.7,86.75,7100.0,60.5476,60.5755,60.5266,60.5615,7100.0
2014-12-01 10:20:00,86.7,86.71,86.67,86.69,4300.0,60.5266,60.5336,60.5057,60.5196,4300.0
2014-12-01 10:30:00,86.69,86.72,86.67,86.68,1900.0,60.5196,60.5406,60.5057,60.5127,1900.0
2014-12-01 10:40:00,86.68,86.68,86.63,86.65,3400.0,60.5127,60.5127,60.4778,60.4917,3400.0
2014-12-01 10:50:00,86.64,86.65,86.63,86.65,7200.0,60.4847,60.4917,60.4778,60.4917,7200.0
2014-12-01 11:00:00,86.63,86.64,86.63,86.63,300.0,60.4778,60.4847,60.4778,60.4778,300.0
2014-12-01 11:10:00,86.63,86.63,86.62,86.62,2000.0,60.4778,60.4778,60.4708,60.4708,2000.0
2014-12-01 11:20:00,86.52,86.61,86.49,86.56,12600.0,60.401,60.4638,60.38,60.4289,12600.0
2014-12-01 11:30:00,86.58,86.58,86.58,86.58,200.0,60.4428,60.4428,60.4428,60.4428,200.0
2014-12-01 11:40:00,86.56,86.58,86.55,86.58,700.0,60.4289,60.4428,60.4219,60.4428,700.0
2014-12-01 11:50:00,86.59,86.62,86.58,86.59,3900.0,60.4498,60.4708,60.4428,60.4498,3900.0
2014-12-01 12:00:00,86.6,86.61,86.6,86.6,400.0,60.4568,60.4638,60.4568,60.4568,400.0
2014-12-01 12:10:00,86.6,86.61,86.58,86.59,1600.0,60.4568,60.4638,60.4428,60.4498,1600.0
2014-12-01 12:20:00,86.58,86.58,86.58,86.58,300.0,60.4428,60.4428,60.4428,60.4428,300.0
2014-12-01 12:30:00,86.58,86.58,86.56,86.58,4700.0,60.4428,60.4428,60.4289,60.4428,4700.0
2014-12-01 12:40:00,86.57,86.58,86.5,86.5,3900.0,60.4359,60.4428,60.387,60.387,3900.0
2014-12-01 12:50:00,86.54,86.56,86.5,86.55,2400.0,60.4149,60.4289,60.387,60.4219,2400.0
2014-12-01 13:00:00,86.54,86.55,86.51,86.54,1700.0,60.4149,60.4219,60.394,60.4149,1700.0
2014-12-01 13:10:00,86.54,86.54,86.53,86.54,600.0,60.4149,60.4149,60.4079,60.4149,600.0
2014-12-01 13:20:00,86.53,86.55,86.52,86.55,2900.0,60.4079,60.4219,60.401,60.4219,2900.0
2014-12-01 13:30:00,86.52,86.56,86.51,86.55,4800.0,60.401,60.4289,60.394,60.4219,4800.0
2014-12-01 13:40:00,86.56,86.56,86.5,86.51,20400.0,60.4289,60.4289,60.387,60.394,20400.0
2014-12-01 13:50:00,86.51,86.51,86.5,86.51,1300.0,60.394,60.394,60.387,60.394,1300.0
2014-12-01 14:00:00,86.5,86.51,86.49,86.5,1600.0,60.387,60.394,60.38,60.387,1600.0
2014-12-01 14:10:00,86.49,86.51,86.49,86.5,6000.0,60.38,60.394,60.38,60.387,6000.0
2014-12-01 14:20:00,86.51,86.51,86.47,86.49,3300.0,60.394,60.394,60.3661,60.38,3300.0
2014-12-01 14:30:00,86.48,86.5,86.44,86.45,5000.0,60.373,60.387,60.3451,60.3521,5000.0
2014-12-01 14:40:00,86.42,86.47,86.42,86.42,2500.0,60.3312,60.3661,60.3312,60.3312,2500.0
2014-12-01 14:50:00,86.43,86.48,86.41,86.42,29100.0,60.3381,60.373,60.3242,60.3312,29100.0
2014-12-01 15:00:00,86.45,86.46,86.43,86.44,1300.0,60.3521,60.3591,60.3381,60.3451,1300.0
2014-12-01 15:10:00,86.43,86.45,86.43,86.44,2900.0,60.3381,60.3521,60.3381,60.3451,2900.0
2014-12-01 15:20:00,86.47,86.49,86.46,86.49,500.0,60.3661,60.38,60.3591,60.38,500.0
2014-12-01 15:30:00,86.49,86.49,86.43,86.44,1700.0,60.38,60.38,60.3381,60.3451,1700.0
2014-12-01 15:40:00,86.44,86.45,86.4,86.44,2600.0,60.3451,60.3521,60.3172,60.3451,2600.0
2014-12-01 15:50:00,86.42,86.48,86.4,86.43,28400.0,60.3312,60.373,60.3172,60.3381,28400.0
2014-12-02 09:30:00,86.18,86.18,86.12,86.13,14400.0,60.1636,60.1636,60.1217,60.1287,14400.0
2014-12-02 09:40:00,86.13,86.17,86.08,86.14,1900.0,60.1287,60.1566,60.0938,60.1357,1900.0
2014-12-02 09:50:00,86.15,86.17,86.11,86.16,4400.0,60.1427,60.1566,60.1147,60.1496,4400.0
2014-12-02 10:00:00,86.12,86.15,86.11,86.14,2200.0,60.1217,60.1427,60.1147,60.1357,2200.0
2014-12-02 10:10:00,86.12,86.15,86.1,86.11,13400.0,60.1217,60.1427,60.1078,60.1147,13400.0
2014-12-02 10:20:00,86.13,86.15,86.07,86.07,3500.0,60.1287,60.1427,60.0868,60.0868,3500.0
2014-12-02 10:30:00,86.13,86.13,86.05,86.09,2900.0,60.1287,60.1287,60.0728,60.1008,2900.0
2014-12-02 10:40:00,86.12,86.12,86.08,86.12,700.0,60.1217,60.1217,60.0938,60.1217,700.0
2014-12-02 10:50:00,86.11,86.12,86.11,86.12,2500.0,60.1147,60.1217,60.1147,60.1217,2500.0
2014-12-02 11:00:00,86.12,86.12,86.07,86.11,39200.0,60.1217,60.1217,60.0868,60.1147,39200.0
2014-12-02 11:10:00,86.11,86.14,86.09,86.14,5200.0,60.1147,60.1357,60.1008,60.1357,5200.0
2014-12-02 11:20:00,86.13,86.14,86.12,86.14,12300.0,60.1287,60.1357,60.1217,60.1357,12300.0
2014-12-02 11:30:00,86.14,86.15,86.13,86.15,3800.0,60.1357,60.1427,60.1287,60.1427,3800.0
2014-12-02 11:40:00,86.16,86.19,86.15,86.19,2500.0,60.1496,60.1706,60.1427,60.1706,2500.0
2014-12-02 11:50:00,86.23,86.23,86.2,86.2,200.0,60.1985,60.1985,60.1776,60.1776,200.0
2014-12-02 12:00:00,86.2,86.23,86.15,86.22,137400.0,60.1776,60.1985,60.1427,60.1915,137400.0
2014-12-02 12:10:00,86.2,86.23,86.19,86.22,9900.0,60.1776,60.1985,60.1706,60.1915,9900.0
2014-12-02 12:20:00,86.23,86.23,86.19,86.19,1800.0,60.1985,60.1985,60.1706,60.1706,1800.0
2014-12-02 12:30:00,86.2,86.2,86.15,86.18,3300.0,60.1776,60.1776,60.1427,60.1636,3300.0
2014-12-02 12:40:00,86.17,86.19,86.1,86.1,8800.0,60.1566,60.1706,60.1078,60.1078,8800.0
2014-12-02 12:50:00,86.14,86.14,86.11,86.11,500.0,60.1357,60.1357,60.1147,60.1147,500.0
2014-12-02 13:00:00,86.15,86.15,86.13,86.14,600.0,60.1427,60.1427,60.1287,60.1357,600.0
2014-12-02 13:10:00,86.12,86.18,86.12,86.18,800.0,60.1217,60.1636,60.1217,60.1636,800.0
2014-12-02 13:20:00,86.17,86.18,86.13,86.18,4700.0,60.1566,60.1636,60.1287,60.1636,4700.0
2014-12-02 13:30:00,86.17,86.18,86.14,86.18,4200.0,60.1566,60.1636,60.1357,60.1636,4200.0
2014-12-02 13:40:00,86.18,86.18,86.14,86.16,3000.0,60.1636,60.1636,60.1357,60.1496,3000.0
2014-12-02 13:50:00,86.14,86.17,86.14,86.15,1300.0,60.1357,60.1566,60.1357,60.1427,1300.0
2014-12-02 14:00:00,86.16,86.16,86.1,86.14,2400.0,60.1496,60.1496,60.1078,60.1357,2400.0
2014-12-02 14:10:00,86.1,86.14,86.08,86.09,2600.0,60.1078,60.1357,60.0938,60.1008,2600.0
2014-12-02 14:20:00,86.11,86.15,86.08,86.15,1000.0,60.1147,60.1427,60.0938,60.1427,1000.0
2014-12-02 14:30:00,86.07,86.07,86.06,86.06,700.0,60.0868,60.0868,60.0798,60.0798,700.0
2014-12-02 14:40:00,86.14,86.15,86.03,86.05,50900.0,60.1357,60.1427,60.0589,60.0728,50900.0
2014-12-02 14:50:00,86.05,86.11,86.04,86.04,1200.0,60.0728,60.1147,60.0659,60.0659,1200.0
2014-12-02 15:00:00,86.03,86.09,86.0,86.0,26400.0,60.0589,60.1008,60.0379,60.0379,26400.0
2014-12-02 15:10:00,86.03,86.05,86.0,86.05,12300.0,60.0589,60.0728,60.0379,60.0728,12300.0
2014-12-02 15:20:00,86.04,86.04,86.0,86.03,2800.0,60.0659,60.0659,60.0379,60.0589,2800.0
2014-12-02 15:30:00,86.03,86.05,86.01,86.03,5600.0,60.0589,60.0728,60.0449,60.0589,5600.0
2014-12-02 15:40:00,86.06,86.08,86.0,86.01,9300.0,60.0798,60.0938,60.0379,60.0449,9300.0
2014-12-02 15:50:00,86.03,86.03,86.0,86.02,11700.0,60.0589,60.0589,60.0379,60.0519,11700.0
2014-12-03 09:30:00,86.09,86.09,86.02,86.08,9200.0,60.1008,60.1008,60.0519,60.0938,9200.0
2014-12-03 09:40:00,86.06,86.07,86.04,86.04,9500.0,60.0798,60.0868,60.0659,60.0659,9500.0
2014-12-03 09:50:00,86.04,86.07,86.04,86.07,2200.0,60.0659,60.0868,60.0659,60.0868,2200.0
2014-12-03 10:00:00,86.05,86.06,86.0,86.03,2300.0,60.0728,60.0798,60.0379,60.0589,2300.0
2014-12-03 10:10:00,86.05,86.08,86.0,86.08,5300.0,60.0728,60.0938,60.0379,60.0938,5300.0
2014-12-03 10:20:00,86.06,86.08,86.05,86.06,47800.0,60.0798,60.0938,60.0728,60.0798,47800.0
2014-12-03 10:30:00,86.04,86.12,86.03,86.12,2600.0,60.0659,60.1217,60.0589,60.1217,2600.0
2014-12-03 10:40:00,86.14,86.14,86.07,86.1,3900.0,60.1357,60.1357,60.0868,60.1078,3900.0
2014-12-03 10:50:00,86.1,86.1,86.02,86.07,2500.0,60.1078,60.1078,60.0519,60.0868,2500.0
2014-12-03 11:00:00,86.08,86.08,86.03,86.05,1500.0,60.0938,60.0938,60.0589,60.0728,1500.0
2014-12-03 11:10:00,86.02,86.06,86.0,86.05,2700.0,60.0519,60.0798,60.0379,60.0728,2700.0
2014-12-03 11:20:00,86.05,86.07,86.0,86.07,1300.0,60.0728,60.0868,60.0379,60.0868,1300.0
2014-12-03 11:30:00,86.07,86.07,86.02,86.02,1200.0,60.0868,60.0868,60.0519,60.0519,1200.0
2014-12-03 11:40:00,86.06,86.06,86.02,86.02,2100.0,60.0798,60.0798,60.0519,60.0519,2100.0
2014-12-03 11:50:00,86.04,86.07,86.0,86.07,25500.0,60.0659,60.0868,60.0379,60.0868,25500.0
2014-12-03 12:00:00,86.03,86.06,86.02,86.05,2500.0,60.0589,60.0798,60.0519,60.0728,2500.0
2014-12-03 12:10:00,86.02,86.06,86.02,86.06,1200.0,60.0519,60.0798,60.0519,60.0798,1200.0
2014-12-03 12:20:00,86.05,86.09,86.03,86.04,7600.0,60.0728,60.1008,60.0589,60.0659,7600.0
2014-12-03 12:30:00,86.05,86.07,86.05,86.06,6400.0,60.0728,60.0868,60.0728,60.0798,6400.0
2014-12-03 12:40:00,86.07,86.07,86.03,86.06,2800.0,60.0868,60.0868,60.0589,60.0798,2800.0
2014-12-03 12:50:00,86.04,86.05,86.03,86.04,300.0,60.0659,60.0728,60.0589,60.0659,300.0
2014-12-03 13:00:00,86.04,86.06,86.03,86.06,3500.0,60.0659,60.0798,60.0589,60.0798,3500.0
2014-12-03 13:10:00,86.06,86.09,86.03,86.07,1500.0,60.0798,60.1008,60.0589,60.0868,1500.0
2014-12-03 13:20:00,86.06,86.08,86.03,86.04,6200.0,60.0798,60.0938,60.0589,60.0659,6200.0
2014-12-03 13:30:00,86.04,86.05,86.0,86.04,6700.0,60.0659,60.0728,60.0379,60.0659,6700.0
2014-12-03 13:40:00,86.05,86.05,86.01,86.03,6400.0,60.0728,60.0728,60.0449,60.0589,6400.0
2014-12-03 13:50:00,86.02,86.06,86.01,86.06,4100.0,60.0519,60.0798,60.0449,60.0798,4100.0
2014-12-03 14:00:00,86.03,86.07,86.01,86.05,5300.0,60.0589,60.0868,60.0449,60.0728,5300.0
2014-12-03 14:10:00,86.06,86.1,86.05,86.09,33900.0,60.0798,60.1078,60.0728,60.1008,33900.0
2014-12-03 14:20:00,86.11,86.11,86.07,86.1,14900.0,60.1147,60.1147,60.0868,60.1078,14900.0
2014-12-03 14:30:00,86.1,86.1,86.07,86.09,2200.0,60.1078,60.1078,60.0868,60.1008,2200.0
2014-12-03 14:40:00,86.09,86.13,86.08,86.13,1000.0,60.1008,60.1287,60.0938,60.1287,1000.0
2014-12-03 14:50:00,86.07,86.13,86.07,86.13,1600.0,60.0868,60.1287,60.0868,60.1287,1600.0
2014-12-03 15:00:00,86.1,86.11,86.1,86.11,700.0,60.1078,60.1147,60.1078,60.1147,700.0
2014-12-03 15:10:00,86.09,86.11,86.01,86.07,2400.0,60.1008,60.1147,60.0449,60.0868,2400.0
2014-12-03 15:20:00,86.11,86.11,86.07,86.09,1200.0,60.1147,60.1147,60.0868,60.1008,1200.0
2014-12-03 15:30:00,86.12,86.12,86.05,86.12,2400.0,60.1217,60.1217,60.0728,60.1217,2400.0
2014-12-03 15:40:00,86.07,86.12,86.06,86.11,18000.0,60.0868,60.1217,60.0798,60.1147,18000.0
2014-12-03 15:50:00,86.06,86.12,86.01,86.01,82100.0,60.0798,60.1217,60.0449,60.0449,82100.0
2014-12-04 09:30:00,86.07,86.12,86.04,86.07,4800.0,60.0868,60.1217,60.0659,60.0868,4800.0
2014-12-04 09:40:00,86.11,86.11,86.05,86.08,3200.0,60.1147,60.1147,60.0728,60.0938,3200.0
2014-12-04 09:50:00,86.08,86.16,86.07,86.16,4000.0,60.0938,60.1496,60.0868,60.1496,4000.0
2014-12-04 10:00:00,86.18,86.19,86.09,86.15,2100.0,60.1636,60.1706,60.1008,60.1427,2100.0
2014-12-04 10:10:00,86.14,86.16,86.13,86.16,2400.0,60.1357,60.1496,60.1287,60.1496,2400.0
2014-12-04 10:20:00,86.15,86.17,86.13,86.17,1600.0,60.1427,60.1566,60.1287,60.1566,1600.0
2014-12-04 10:30:00,86.17,86.2,86.17,86.2,1600.0,60.1566,60.1776,60.1566,60.1776,1600.0
2014-12-04 10:40:00,86.19,86.19,86.14,86.15,2800.0,60.1706,60.1706,60.1357,60.1427,2800.0
2014-12-04 10:50:00,86.21,86.21,86.17,86.17,3400.0,60.1845,60.1845,60.1566,60.1566,3400.0
2014-12-04 11:00:00,86.14,86.18,86.14,86.17,7900.0,60.1357,60.1636,60.1357,60.1566,7900.0
2014-12-04 11:10:00,86.18,86.2,86.16,86.17,800.0,60.1636,60.1776,60.1496,60.1566,800.0
2014-12-04 11:20:00,86.14,86.2,86.14,86.15,2600.0,60.1357,60.1776,60.1357,60.1427,2600.0
2014-12-04 11:30:00,86.19,86.2,86.15,86.17,700.0,60.1706,60.1776,60.1427,60.1566,700.0
2014-12-04 11:40:00,86.16,86.17,86.14,86.15,5800.0,60.1496,60.1566,60.1357,60.1427,5800.0
2014-12-04 11:50:00,86.15,86.17,86.14,86.17,1300.0,60.1427,60.1566,60.1357,60.1566,1300.0
2014-12-04 12:00:00,86.17,86.18,86.16,86.17,1500.0,60.1566,60.1636,60.1496,60.1566,1500.0
2014-12-04 12:10:00,86.18,86.18,86.16,86.17,9400.0,60.1636,60.1636,60.1496,60.1566,9400.0
2014-12-04 12:20:00,86.16,86.17,86.14,86.14,3600.0,60.1496,60.1566,60.1357,60.1357,3600.0
2014-12-04 12:30:00,86.16,86.18,86.15,86.16,11500.0,60.1496,60.1636,60.1427,60.1496,11500.0
2014-12-04 12:40:00,86.17,86.21,86.17,86.2,70100.0,60.1566,60.1845,60.1566,60.1776,70100.0
2014-12-04 12:50:00,86.2,86.21,86.17,86.19,5000.0,60.1776,60.1845,60.1566,60.1706,5000.0
2014-12-04 13:00:00,86.19,86.2,86.18,86.18,59100.0,60.1706,60.1776,60.1636,60.1636,59100.0
2014-12-04 13:10:00,86.17,86.22,86.17,86.2,4900.0,60.1566,60.1915,60.1566,60.1776,4900.0
2014-12-04 13:20:00,86.21,86.24,86.19,86.19,1000.0,60.1845,60.2055,60.1706,60.1706,1000.0
2014-12-04 13:30:00,86.19,86.26,86.19,86.25,56500.0,60.1706,60.2195,60.1706,60.2125,56500.0
2014-12-04 13:40:00,86.19,86.25,86.19,86.25,800.0,60.1706,60.2125,60.1706,60.2125,800.0
2014-12-04 13:50:00,86.21,86.25,86.19,86.25,11000.0,60.1845,60.2125,60.1706,60.2125,11000.0
2014-12-04 14:00:00,86.25,86.25,86.2,86.25,1000.0,60.2125,60.2125,60.1776,60.2125,1000.0
2014-12-04 14:10:00,86.2,86.25,86.2,86.25,3100.0,60.1776,60.2125,60.1776,60.2125,3100.0
2014-12-04 14:20:00,86.23,86.26,86.22,86.25,9200.0,60.1985,60.2195,60.1915,60.2125,9200.0
2014-12-04 14:30:00,86.25,86.28,86.23,86.27,2400.0,60.2125,60.2334,60.1985,60.2264,2400.0
2014-12-04 14:40:00,86.23,86.3,86.18,86.3,2200.0,60.1985,60.2474,60.1636,60.2474,2200.0
2014-12-04 14:50:00,86.29,86.29,86.23,86.23,1500.0,60.2404,60.2404,60.1985,60.1985,1500.0
2014-12-04 15:00:00,86.3,86.33,86.24,86.28,7400.0,60.2474,60.2683,60.2055,60.2334,7400.0
2014-12-04 15:10:00,86.28,86.29,86.24,86.27,4000.0,60.2334,60.2404,60.2055,60.2264,4000.0
2014-12-04 15:20:00,86.25,86.3,86.24,86.24,4800.0,60.2125,60.2474,60.2055,60.2055,4800.0
2014-12-04 15:30:00,86.27,86.29,86.24,86.29,5400.0,60.2264,60.2404,60.2055,60.2404,5400.0
2014-12-04 15:40:00,86.27,86.29,86.23,86.28,19100.0,60.2264,60.2404,60.1985,60.2334,19100.0
2014-12-04 15:50:00,86.26,86.27,86.24,86.24,1000.0,60.2195,60.2264,60.2055,60.2055,1000.0
2014-12-05 09:30:00,85.97,86.06,85.92,85.92,25100.0,60.017,60.0798,59.9821,59.9821,25100.0
2014-12-05 09:40:00,85.92,85.98,85.82,85.82,3400.0,59.9821,60.024,59.9123,59.9123,3400.0
2014-12-05 09:50:00,85.89,85.89,85.81,85.84,15100.0,59.9612,59.9612,59.9053,59.9262,15100.0
2014-12-05 10:00:00,85.98,85.98,85.86,85.87,4000.0,60.024,60.024,59.9402,59.9472,4000.0
2014-12-05 10:10:00,85.93,86.0,85.9,85.98,103900.0,59.9891,60.0379,59.9681,60.024,103900.0
2014-12-05 10:20:00,85.98,85.98,85.98,85.98,0.0,60.024,60.024,60.024,60.024,0.0
2014-12-05 10:30:00,85.91,85.93,85.86,85.88,34900.0,59.9751,59.9891,59.9402,59.9542,34900.0
2014-12-05 10:40:00,85.88,85.91,85.86,85.87,4300.0,59.9542,59.9751,59.9402,59.9472,4300.0
2014-12-05 10:50:00,85.9,85.91,85.86,85.87,2200.0,59.9681,59.9751,59.9402,59.9472,2200.0
2014-12-05 11:00:00,85.85,85.88,85.83,85.87,7000.0,59.9332,59.9542,59.9193,59.9472,7000.0
2014-12-05 11:10:00,85.87,85.88,85.85,85.86,5100.0,59.9472,59.9542,59.9332,59.9402,5100.0
2014-12-05 11:20:00,85.84,85.85,85.82,85.82,3600.0,59.9262,59.9332,59.9123,59.9123,3600.0
2014-12-05 11:30:00,85.81,85.84,85.8,85.81,3700.0,59.9053,59.9262,59.8983,59.9053,3700.0
2014-12-05 11:40:00,85.83,85.85,85.8,85.84,5100.0,59.9193,59.9332,59.8983,59.9262,5100.0
2014-12-05 11:50:00,85.82,85.88,85.82,85.83,2300.0,59.9123,59.9542,59.9123,59.9193,2300.0
2014-12-05 12:00:00,85.84,85.88,85.83,85.84,2600.0,59.9262,59.9542,59.9193,59.9262,2600.0
2014-12-05 12:10:00,85.86,85.88,85.83,85.88,2000.0,59.9402,59.9542,59.9193,59.9542,2000.0
2014-12-05 12:20:00,85.83,85.84,85.83,85.84,500.0,59.9193,59.9262,59.9193,59.9262,500.0
2014-12-05 12:30:00,85.85,85.86,85.82,85.85,6200.0,59.9332,59.9402,59.9123,59.9332,6200.0
2014-12-05 12:40:00,85.82,85.83,85.82,85.82,800.0,59.9123,59.9193,59.9123,59.9123,800.0
2014-12-05 12:50:00,85.81,85.84,85.81,85.82,3100.0,59.9053,59.9262,59.9053,59.9123,3100.0
2014-12-05 13:00:00,85.82,85.84,85.82,85.83,2400.0,59.9123,59.9262,59.9123,59.9193,2400.0
2014-12-05 13:10:00,85.81,85.91,85.81,85.85,4300.0,59.9053,59.9751,59.9053,59.9332,4300.0
2014-12-05 13:20:00,85.85,85.9,85.85,85.88,3400.0,59.9332,59.9681,59.9332,59.9542,3400.0
2014-12-05 13:30:00,85.91,85.91,85.89,85.9,1900.0,59.9751,59.9751,59.9612,59.9681,1900.0
2014-12-05 13:40:00,85.9,85.9,85.86,85.86,5900.0,59.9681,59.9681,59.9402,59.9402,5900.0
2014-12-05 13:50:00,85.88,85.88,85.85,85.86,2600.0,59.9542,59.9542,59.9332,59.9402,2600.0
2014-12-05 14:00:00,85.88,85.89,85.85,85.89,5200.0,59.9542,59.9612,59.9332,59.9612,5200.0
2014-12-05 14:10:00,85.9,85.92,85.86,85.86,10300.0,59.9681,59.9821,59.9402,59.9402,10300.0
2014-12-05 14:20:00,85.86,85.92,85.85,85.89,40000.0,59.9402,59.9821,59.9332,59.9612,40000.0
2014-12-05 14:30:00,85.86,85.88,85.85,85.88,38100.0,59.9402,59.9542,59.9332,59.9542,38100.0
2014-12-05 14:40:00,85.89,85.92,85.85,85.89,29900.0,59.9612,59.9821,59.9332,59.9612,29900.0
2014-12-05 14:50:00,85.91,85.91,85.86,85.89,2800.0,59.9751,59.9751,59.9402,59.9612,2800.0
2014-12-05 15:00:00,85.91,85.93,85.86,85.91,1900.0,59.9751,59.9891,59.9402,59.9751,1900.0
2014-12-05 15:10:00,85.85,85.95,85.85,85.91,6500.0,59.9332,60.003,59.9332,59.9751,6500.0
2014-12-05 15:20:00,85.91,85.93,85.86,85.86,2200.0,59.9751,59.9891,59.9402,59.9402,2200.0
2014-12-05 15:30:00,85.86,85.9,85.85,85.88,5700.0,59.9402,59.9681,59.9332,59.9542,5700.0
2014-12-05 15:40:00,85.9,85.9,85.88,85.88,3100.0,59.9681,59.9681,59.9542,59.9542,3100.0
2014-12-05 15:50:00,85.9,86.02,85.88,85.92,21800.0,59.9681,60.0519,59.9542,59.9821,21800.0
2014-12-08 09:30:00,85.91,85.95,85.86,85.91,14300.0,59.9751,60.003,59.9402,59.9751,14300.0
2014-12-08 09:40:00,85.94,85.95,85.85,85.85,9000.0,59.9961,60.003,59.9332,59.9332,9000.0
2014-12-08 09:50:00,85.86,85.89,85.86,85.89,1100.0,59.9402,59.9612,59.9402,59.9612,1100.0
2014-12-08 10:00:00,85.95,85.95,85.9,85.9,4100.0,60.003,60.003,59.9681,59.9681,4100.0
2014-12-08 10:10:00,85.95,85.95,85.92,85.92,1000.0,60.003,60.003,59.9821,59.9821,1000.0
2014-12-08 10:20:00,85.93,85.98,85.92,85.96,8300.0,59.9891,60.024,59.9821,60.01,8300.0
2014-12-08 10:30:00,85.95,85.98,85.93,85.93,3800.0,60.003,60.024,59.9891,59.9891,3800.0
2014-12-08 10:40:00,85.95,85.98,85.91,85.91,26900.0,60.003,60.024,59.9751,59.9751,26900.0
2014-12-08 10:50:00,85.93,86.01,85.93,85.93,15200.0,59.9891,60.0449,59.9891,59.9891,15200.0
2014-12-08 11:00:00,86.01,86.01,85.95,85.95,1600.0,60.0449,60.0449,60.003,60.003,1600.0
2014-12-08 11:10:00,85.98,85.99,85.96,85.98,1400.0,60.024,60.031,60.01,60.024,1400.0
2014-12-08 11:20:00,85.98,86.03,85.94,86.03,6300.0,60.024,60.0589,59.9961,60.0589,6300.0
2014-12-08 11:30:00,86.05,86.08,86.02,86.04,3100.0,60.0728,60.0938,60.0519,60.0659,3100.0
2014-12-08 11:40:00,86.04,86.05,86.01,86.01,4800.0,60.0659,60.0728,60.0449,60.0449,4800.0
2014-12-08 11:50:00,86.0,86.03,85.97,85.97,1000.0,60.0379,60.0589,60.017,60.017,1000.0
2014-12-08 12:00:00,85.97,85.98,85.97,85.97,100.0,60.017,60.024,60.017,60.017,100.0
2014-12-08 12:10:00,86.03,86.05,85.99,86.03,1800.0,60.0589,60.0728,60.031,60.0589,1800.0
2014-12-08 12:20:00,86.04,86.08,85.98,85.98,3100.0,60.0659,60.0938,60.024,60.024,3100.0
2014-12-08 12:30:00,86.03,86.04,86.03,86.03,400.0,60.0589,60.0659,60.0589,60.0589,400.0
2014-12-08 12:40:00,86.01,86.07,86.0,86.0,1200.0,60.0449,60.0868,60.0379,60.0379,1200.0
2014-12-08 12:50:00,86.03,86.03,86.03,86.03,500.0,60.0589,60.0589,60.0589,60.0589,500.0
2014-12-08 13:00:00,86.06,86.06,86.01,86.03,5800.0,60.0798,60.0798,60.0449,60.0589,5800.0
2014-12-08 13:10:00,86.02,86.05,85.99,86.0,51300.0,60.0519,60.0728,60.031,60.0379,51300.0
2014-12-08 13:20:00,86.03,86.05,85.98,86.0,1500.0,60.0589,60.0728,60.024,60.0379,1500.0
2014-12-08 13:30:00,86.01,86.06,86.0,86.06,1300.0,60.0449,60.0798,60.0379,60.0798,1300.0
2014-12-08 13:40:00,86.0,86.05,86.0,86.05,1500.0,60.0379,60.0728,60.0379,60.0728,1500.0
2014-12-08 13:50:00,86.05,86.06,86.05,86.06,200.0,60.0728,60.0798,60.0728,60.0798,200.0
2014-12-08 14:00:00,86.04,86.1,86.04,86.1,2400.0,60.0659,60.1078,60.0659,60.1078,2400.0
2014-12-08 14:10:00,86.1,86.15,86.08,86.15,4500.0,60.1078,60.1427,60.0938,60.1427,4500.0
2014-12-08 14:20:00,86.08,86.17,86.08,86.14,14900.0,60.0938,60.1566,60.0938,60.1357,14900.0
2014-12-08 14:30:00,86.15,86.17,86.11,86.13,10300.0,60.1427,60.1566,60.1147,60.1287,10300.0
2014-12-08 14:40:00,86.13,86.17,86.13,86.15,3600.0,60.1287,60.1566,60.1287,60.1427,3600.0
2014-12-08 14:50:00,86.13,86.15,86.09,86.15,4500.0,60.1287,60.1427,60.1008,60.1427,4500.0
2014-12-08 15:00:00,86.09,86.15,86.09,86.11,8800.0,60.1008,60.1427,60.1008,60.1147,8800.0
2014-12-08 15:10:00,86.09,86.11,86.06,86.08,5000.0,60.1008,60.1147,60.0798,60.0938,5000.0
2014-12-08 15:20:00,86.07,86.13,86.05,86.06,62000.0,60.0868,60.1287,60.0728,60.0798,62000.0
2014-12-08 15:30:00,86.08,86.09,86.05,86.08,3200.0,60.0938,60.1008,60.0728,60.0938,3200.0
2014-12-08 15:40:00,86.09,86.09,86.05,86.08,7200.0,60.1008,60.1008,60.0728,60.0938,7200.0
2014-12-08 15:50:00,86.07,86.09,85.99,86.08,5400.0,60.0868,60.1008,60.031,60.0938,5400.0
2014-12-09 09:30:00,86.3,86.37,86.11,86.21,9600.0,60.2474,60.2962,60.1147,60.1845,9600.0
2014-12-09 09:40:00,86.28,86.31,86.28,86.29,300.0,60.2334,60.2544,60.2334,60.2404,300.0
2014-12-09 09:50:00,86.29,86.29,86.29,86.29,0.0,60.2404,60.2404,60.2404,60.2404,0.0
2014-12-09 10:00:00,86.27,86.32,86.27,86.29,8800.0,60.2264,60.2613,60.2264,60.2404,8800.0
2014-12-09 10:10:00,86.3,86.32,86.29,86.3,4800.0,60.2474,60.2613,60.2404,60.2474,4800.0
2014-12-09 10:20:00,86.3,86.39,86.29,86.35,19600.0,60.2474,60.3102,60.2404,60.2823,19600.0
2014-12-09 10:30:00,86.3,86.4,86.3,86.36,6400.0,60.2474,60.3172,60.2474,60.2893,6400.0
2014-12-09 10:40:00,86.39,86.39,86.32,86.36,16000.0,60.3102,60.3102,60.2613,60.2893,16000.0
2014-12-09 10:50:00,86.34,86.37,86.3,86.31,29600.0,60.2753,60.2962,60.2474,60.2544,29600.0
2014-12-09 11:00:00,86.31,86.34,86.31,86.33,1600.0,60.2544,60.2753,60.2544,60.2683,1600.0
2014-12-09 11:10:00,86.31,86.33,86.3,86.32,4600.0,60.2544,60.2683,60.2474,60.2613,4600.0
2014-12-09 11:20:00,86.31,86.31,86.29,86.29,9200.0,60.2544,60.2544,60.2404,60.2404,9200.0
2014-12-09 11:30:00,86.3,86.33,86.29,86.29,4900.0,60.2474,60.2683,60.2404,60.2404,4900.0
2014-12-09 11:40:00,86.29,86.33,86.29,86.31,3900.0,60.2404,60.2683,60.2404,60.2544,3900.0
2014-12-09 11:50:00,86.3,86.33,86.29,86.33,1900.0,60.2474,60.2683,60.2404,60.2683,1900.0
2014-12-09 12:00:00,86.31,86.33,86.3,86.31,4700.0,60.2544,60.2683,60.2474,60.2544,4700.0
2014-12-09 12:10:00,86.31,86.33,86.31,86.32,2000.0,60.2544,60.2683,60.2544,60.2613,2000.0
2014-12-09 12:20:00,86.31,86.32,86.25,86.26,3400.0,60.2544,60.2613,60.2125,60.2195,3400.0
2014-12-09 12:30:00,86.28,86.29,86.26,86.29,1100.0,60.2334,60.2404,60.2195,60.2404,1100.0
2014-12-09 12:40:00,86.28,86.28,86.25,86.25,1100.0,60.2334,60.2334,60.2125,60.2125,1100.0
2014-12-09 12:50:00,86.27,86.28,86.23,86.25,77200.0,60.2264,60.2334,60.1985,60.2125,77200.0
2014-12-09 13:00:00,86.28,86.29,86.19,86.19,7200.0,60.2334,60.2404,60.1706,60.1706,7200.0
2014-12-09 13:10:00,86.23,86.23,86.18,86.19,800.0,60.1985,60.1985,60.1636,60.1706,800.0
2014-12-09 13:20:00,86.21,86.21,86.18,86.18,800.0,60.1845,60.1845,60.1636,60.1636,800.0
2014-12-09 13:30:00,86.18,86.18,86.11,86.16,4600.0,60.1636,60.1636,60.1147,60.1496,4600.0
2014-12-09 13:40:00,86.14,86.18,86.13,86.17,4100.0,60.1357,60.1636,60.1287,60.1566,4100.0
2014-12-09 13:50:00,86.16,86.17,86.12,86.17,900.0,60.1496,60.1566,60.1217,60.1566,900.0
2014-12-09 14:00:00,86.17,86.17,86.12,86.12,1400.0,60.1566,60.1566,60.1217,60.1217,1400.0
2014-12-09 14:10:00,86.12,86.13,86.06,86.06,3400.0,60.1217,60.1287,60.0798,60.0798,3400.0
2014-12-09 14:20:00,86.07,86.15,86.06,86.12,4200.0,60.0868,60.1427,60.0798,60.1217,4200.0
2014-12-09 14:30:00,86.1,86.16,86.09,86.11,8700.0,60.1078,60.1496,60.1008,60.1147,8700.0
2014-12-09 14:40:00,86.15,86.16,86.1,86.1,3300.0,60.1427,60.1496,60.1078,60.1078,3300.0
2014-12-09 14:50:00,86.12,86.14,86.1,86.14,6700.0,60.1217,60.1357,60.1078,60.1357,6700.0
2014-12-09 15:00:00,86.11,86.21,86.1,86.11,5000.0,60.1147,60.1845,60.1078,60.1147,5000.0
2014-12-09 15:10:00,86.14,86.2,86.12,86.12,25600.0,60.1357,60.1776,60.1217,60.1217,25600.0
2014-12-09 15:20:00,86.19,86.19,86.12,86.13,4700.0,60.1706,60.1706,60.1217,60.1287,4700.0
2014-12-09 15:30:00,86.14,86.2,86.12,86.18,7500.0,60.1357,60.1776,60.1217,60.1636,7500.0
2014-12-09 15:40:00,86.18,86.2,86.12,86.17,10400.0,60.1636,60.1776,60.1217,60.1566,10400.0
2014-12-09 15:50:00,86.17,86.19,86.13,86.19,6600.0,60.1566,60.1706,60.1287,60.1706,6600.0
2014-12-10 09:30:00,86.2,86.3,86.14,86.15,15300.0,60.1776,60.2474,60.1357,60.1427,15300.0
2014-12-10 09:40:00,86.18,86.18,86.14,86.18,1700.0,60.1636,60.1636,60.1357,60.1636,1700.0
2014-12-10 09:50:00,86.21,86.24,86.2,86.23,800.0,60.1845,60.2055,60.1776,60.1985,800.0
2014-12-10 10:00:00,86.17,86.24,86.17,86.23,1400.0,60.1566,60.2055,60.1566,60.1985,1400.0
2014-12-10 10:10:00,86.19,86.23,86.19,86.21,2500.0,60.1706,60.1985,60.1706,60.1845,2500.0
2014-12-10 10:20:00,86.23,86.25,86.22,86.23,4700.0,60.1985,60.2125,60.1915,60.1985,4700.0
2014-12-10 10:30:00,86.25,86.38,86.23,86.26,7100.0,60.2125,60.3032,60.1985,60.2195,7100.0
2014-12-10 10:40:00,86.31,86.38,86.22,86.27,11800.0,60.2544,60.3032,60.1915,60.2264,11800.0
2014-12-10 10:50:00,86.25,86.3,86.2,86.22,20600.0,60.2125,60.2474,60.1776,60.1915,20600.0
2014-12-10 11:00:00,86.21,86.25,86.18,86.23,1700.0,60.1845,60.2125,60.1636,60.1985,1700.0
2014-12-10 11:10:00,86.21,86.25,86.19,86.22,26400.0,60.1845,60.2125,60.1706,60.1915,26400.0
2014-12-10 11:20:00,86.22,86.26,86.22,86.25,20000.0,60.1915,60.2195,60.1915,60.2125,20000.0
2014-12-10 11:30:00,86.25,86.25,86.18,86.24,45300.0,60.2125,60.2125,60.1636,60.2055,45300.0
2014-12-10 11:40:00,86.21,86.25,86.21,86.22,8900.0,60.1845,60.2125,60.1845,60.1915,8900.0
2014-12-10 11:50:00,86.24,86.26,86.22,86.22,3700.0,60.2055,60.2195,60.1915,60.1915,3700.0
2014-12-10 12:00:00,86.25,86.25,86.22,86.23,8500.0,60.2125,60.2125,60.1915,60.1985,8500.0
2014-12-10 12:10:00,86.23,86.24,86.22,86.22,3000.0,60.1985,60.2055,60.1915,60.1915,3000.0
2014-12-10 12:20:00,86.22,86.23,86.22,86.23,4000.0,60.1915,60.1985,60.1915,60.1985,4000.0
2014-12-10 12:30:00,86.23,86.24,86.18,86.19,9600.0,60.1985,60.2055,60.1636,60.1706,9600.0
2014-12-10 12:40:00,86.21,86.23,86.18,86.22,7500.0,60.1845,60.1985,60.1636,60.1915,7500.0
2014-12-10 12:50:00,86.23,86.23,86.18,86.19,3400.0,60.1985,60.1985,60.1636,60.1706,3400.0
2014-12-10 13:00:00,86.19,86.21,86.18,86.19,2100.0,60.1706,60.1845,60.1636,60.1706,2100.0
2014-12-10 13:10:00,86.21,86.26,86.19,86.19,5300.0,60.1845,60.2195,60.1706,60.1706,5300.0
2014-12-10 13:20:00,86.2,86.22,86.18,86.18,29300.0,60.1776,60.1915,60.1636,60.1636,29300.0
2014-12-10 13:30:00,86.19,86.23,86.18,86.21,10800.0,60.1706,60.1985,60.1636,60.1845,10800.0
2014-12-10 13:40:00,86.21,86.21,86.19,86.19,19700.0,60.1845,60.1845,60.1706,60.1706,19700.0
2014-12-10 13:50:00,86.2,86.2,86.19,86.19,9100.0,60.1776,60.1776,60.1706,60.1706,9100.0
2014-12-10 14:00:00,86.18,86.24,86.18,86.19,26100.0,60.1636,60.2055,60.1636,60.1706,26100.0
2014-12-10 14:10:00,86.19,86.25,86.19,86.2,8000.0,60.1706,60.2125,60.1706,60.1776,8000.0
2014-12-10 14:20:00,86.2,86.21,86.19,86.19,12800.0,60.1776,60.1845,60.1706,60.1706,12800.0
2014-12-10 14:30:00,86.2,86.25,86.2,86.22,14300.0,60.1776,60.2125,60.1776,60.1915,14300.0
2014-12-10 14:40:00,86.23,86.24,86.21,86.22,16900.0,60.1985,60.2055,60.1845,60.1915,16900.0
2014-12-10 14:50:00,86.22,86.29,86.22,86.25,7200.0,60.1915,60.2404,60.1915,60.2125,7200.0
2014-12-10 15:00:00,86.29,86.32,86.25,86.28,4900.0,60.2404,60.2613,60.2125,60.2334,4900.0
2014-12-10 15:10:00,86.27,86.29,86.24,86.28,37200.0,60.2264,60.2404,60.2055,60.2334,37200.0
2014-12-10 15:20:00,86.27,86.28,86.25,86.26,5900.0,60.2264,60.2334,60.2125,60.2195,5900.0
2014-12-10 15:30:00,86.24,86.27,86.24,86.27,27400.0,60.2055,60.2264,60.2055,60.2264,27400.0
2014-12-10 15:40:00,86.27,86.32,86.26,86.29,19300.0,60.2264,60.2613,60.2195,60.2404,19300.0
2014-12-10 15:50:00,86.29,86.3,86.26,86.29,15700.0,60.2404,60.2474,60.2195,60.2404,15700.0
2014-12-11 09:30:00,86.25,86.25,86.2,86.23,7100.0,60.2125,60.2125,60.1776,60.1985,7100.0
2014-12-11 09:40:00,86.23,86.26,86.21,86.23,1800.0,60.1985,60.2195,60.1845,60.1985,1800.0
2014-12-11 09:50:00,86.24,86.28,86.21,86.28,4100.0,60.2055,60.2334,60.1845,60.2334,4100.0
2014-12-11 10:00:00,86.28,86.28,86.21,86.21,2300.0,60.2334,60.2334,60.1845,60.1845,2300.0
2014-12-11 10:10:00,86.21,86.27,86.2,86.21,44200.0,60.1845,60.2264,60.1776,60.1845,44200.0
2014-12-11 10:20:00,86.24,86.25,86.19,86.19,3300.0,60.2055,60.2125,60.1706,60.1706,3300.0
2014-12-11 10:30:00,86.21,86.23,86.15,86.23,7900.0,60.1845,60.1985,60.1427,60.1985,7900.0
2014-12-11 10:40:00,86.2,86.23,86.16,86.17,2100.0,60.1776,60.1985,60.1496,60.1566,2100.0
2014-12-11 10:50:00,86.18,86.18,86.15,86.15,400.0,60.1636,60.1636,60.1427,60.1427,400.0
2014-12-11 11:00:00,86.16,86.17,86.08,86.08,3900.0,60.1496,60.1566,60.0938,60.0938,3900.0
2014-12-11 11:10:00,86.08,86.18,86.07,86.17,4700.0,60.0938,60.1636,60.0868,60.1566,4700.0
2014-12-11 11:20:00,86.15,86.19,86.08,86.16,7000.0,60.1427,60.1706,60.0938,60.1496,7000.0
2014-12-11 11:30:00,86.13,86.17,86.06,86.1,700.0,60.1287,60.1566,60.0798,60.1078,700.0
2014-12-11 11:40:00,86.1,86.12,86.07,86.11,2300.0,60.1078,60.1217,60.0868,60.1147,2300.0
2014-12-11 11:50:00,86.11,86.11,86.05,86.05,3300.0,60.1147,60.1147,60.0728,60.0728,3300.0
2014-12-11 12:00:00,86.06,86.09,86.03,86.08,2600.0,60.0798,60.1008,60.0589,60.0938,2600.0
2014-12-11 12:10:00,86.06,86.07,86.03,86.07,2800.0,60.0798,60.0868,60.0589,60.0868,2800.0
2014-12-11 12:20:00,86.07,86.08,86.04,86.07,6700.0,60.0868,60.0938,60.0659,60.0868,6700.0
2014-12-11 12:30:00,86.07,86.12,86.06,86.12,900.0,60.0868,60.1217,60.0798,60.1217,900.0
2014-12-11 12:40:00,86.06,86.07,86.06,86.06,700.0,60.0798,60.0868,60.0798,60.0798,700.0
2014-12-11 12:50:00,86.08,86.09,86.06,86.06,700.0,60.0938,60.1008,60.0798,60.0798,700.0
2014-12-11 13:00:00,86.09,86.14,86.06,86.13,9700.0,60.1008,60.1357,60.0798,60.1287,9700.0
2014-12-11 13:10:00,86.11,86.15,86.1,86.1,5400.0,60.1147,60.1427,60.1078,60.1078,5400.0
2014-12-11 13:20:00,86.03,86.13,86.03,86.13,27900.0,60.0589,60.1287,60.0589,60.1287,27900.0
2014-12-11 13:30:00,86.1,86.11,86.03,86.03,2800.0,60.1078,60.1147,60.0589,60.0589,2800.0
2014-12-11 13:40:00,86.11,86.11,86.0,86.09,1000.0,60.1147,60.1147,60.0379,60.1008,1000.0
2014-12-11 13:50:00,86.04,86.13,86.02,86.09,1400.0,60.0659,60.1287,60.0519,60.1008,1400.0
2014-12-11 14:00:00,86.02,86.1,86.02,86.06,1500.0,60.0519,60.1078,60.0519,60.0798,1500.0
2014-12-11 14:10:00,86.08,86.15,86.04,86.15,2600.0,60.0938,60.1427,60.0659,60.1427,2600.0
2014-12-11 14:20:00,86.14,86.16,86.08,86.16,6400.0,60.1357,60.1496,60.0938,60.1496,6400.0
2014-12-11 14:30:00,86.16,86.2,86.15,86.2,4400.0,60.1496,60.1776,60.1427,60.1776,4400.0
2014-12-11 14:40:00,86.19,86.19,86.11,86.11,800.0,60.1706,60.1706,60.1147,60.1147,800.0
2014-12-11 14:50:00,86.09,86.19,86.07,86.16,2500.0,60.1008,60.1706,60.0868,60.1496,2500.0
2014-12-11 15:00:00,86.17,86.17,86.11,86.11,1900.0,60.1566,60.1566,60.1147,60.1147,1900.0
2014-12-11 15:10:00,86.14,86.14,86.09,86.12,900.0,60.1357,60.1357,60.1008,60.1217,900.0
2014-12-11 15:20:00,86.1,86.17,86.05,86.12,30600.0,60.1078,60.1566,60.0728,60.1217,30600.0
2014-12-11 15:30:00,86.19,86.19,86.05,86.06,5900.0,60.1706,60.1706,60.0728,60.0798,5900.0
2014-12-11 15:40:00,86.06,86.21,86.05,86.12,10700.0,60.0798,60.1845,60.0728,60.1217,10700.0
2014-12-11 15:50:00,86.16,86.21,86.07,86.17,14000.0,60.1496,60.1845,60.0868,60.1566,14000.0
2014-12-12 09:30:00,86.47,86.57,86.47,86.53,10700.0,60.3661,60.4359,60.3661,60.4079,10700.0
2014-12-12 09:40:00,86.54,86.54,86.45,86.5,8000.0,60.4149,60.4149,60.3521,60.387,8000.0
2014-12-12 09:50:00,86.47,86.56,86.46,86.48,3100.0,60.3661,60.4289,60.3591,60.373,3100.0
2014-12-12 10:00:00,86.48,86.51,86.35,86.46,2300.0,60.373,60.394,60.2823,60.3591,2300.0
2014-12-12 10:10:00,86.48,86.53,86.43,86.48,900.0,60.373,60.4079,60.3381,60.373,900.0
2014-12-12 10:20:00,86.47,86.56,86.46,86.55,1000.0,60.3661,60.4289,60.3591,60.4219,1000.0
2014-12-12 10:30:00,86.55,86.58,86.48,86.54,8000.0,60.4219,60.4428,60.373,60.4149,8000.0
2014-12-12 10:40:00,86.59,86.62,86.5,86.54,11500.0,60.4498,60.4708,60.387,60.4149,11500.0
2014-12-12 10:50:00,86.62,86.66,86.58,86.65,15200.0,60.4708,60.4987,60.4428,60.4917,15200.0
2014-12-12 11:00:00,86.65,86.77,86.62,86.74,35500.0,60.4917,60.5755,60.4708,60.5545,35500.0
2014-12-12 11:10:00,86.89,86.93,86.7,86.76,13800.0,60.6593,60.6872,60.5266,60.5685,13800.0
2014-12-12 11:20:00,86.78,86.79,86.74,86.78,13000.0,60.5825,60.5895,60.5545,60.5825,13000.0
2014-12-12 11:30:00,86.78,86.79,86.75,86.77,19900.0,60.5825,60.5895,60.5615,60.5755,19900.0
2014-12-12 11:40:00,86.77,86.77,86.66,86.73,18500.0,60.5755,60.5755,60.4987,60.5476,18500.0
2014-12-12 11:50:00,86.72,86.78,86.62,86.78,6000.0,60.5406,60.5825,60.4708,60.5825,6000.0
2014-12-12 12:00:00,86.69,86.78,86.68,86.74,3100.0,60.5196,60.5825,60.5127,60.5545,3100.0
2014-12-12 12:10:00,86.75,86.77,86.66,86.66,4300.0,60.5615,60.5755,60.4987,60.4987,4300.0
2014-12-12 12:20:00,86.7,86.74,86.68,86.7,5100.0,60.5266,60.5545,60.5127,60.5266,5100.0
2014-12-12 12:30:00,86.7,86.71,86.67,86.69,1700.0,60.5266,60.5336,60.5057,60.5196,1700.0
2014-12-12 12:40:00,86.7,86.73,86.67,86.7,3200.0,60.5266,60.5476,60.5057,60.5266,3200.0
2014-12-12 12:50:00,86.69,86.75,86.68,86.73,1400.0,60.5196,60.5615,60.5127,60.5476,1400.0
2014-12-12 13:00:00,86.78,86.78,86.68,86.68,1800.0,60.5825,60.5825,60.5127,60.5127,1800.0
2014-12-12 13:10:00,86.74,86.78,86.66,86.67,12000.0,60.5545,60.5825,60.4987,60.5057,12000.0
2014-12-12 13:20:00,86.77,86.77,86.65,86.68,4000.0,60.5755,60.5755,60.4917,60.5127,4000.0
2014-12-12 13:30:00,86.65,86.73,86.64,86.69,9600.0,60.4917,60.5476,60.4847,60.5196,9600.0
2014-12-12 13:40:00,86.69,86.81,86.67,86.73,37700.0,60.5196,60.6034,60.5057,60.5476,37700.0
2014-12-12 13:50:00,86.75,86.77,86.64,86.69,18200.0,60.5615,60.5755,60.4847,60.5196,18200.0
2014-12-12 14:00:00,86.64,86.7,86.63,86.67,3400.0,60.4847,60.5266,60.4778,60.5057,3400.0
2014-12-12 14:10:00,86.67,86.7,86.65,86.7,5000.0,60.5057,60.5266,60.4917,60.5266,5000.0
2014-12-12 14:20:00,86.69,86.69,86.64,86.66,5200.0,60.5196,60.5196,60.4847,60.4987,5200.0
2014-12-12 14:30:00,86.68,86.68,86.62,86.64,3700.0,60.5127,60.5127,60.4708,60.4847,3700.0
2014-12-12 14:40:00,86.64,86.66,86.61,86.65,4200.0,60.4847,60.4987,60.4638,60.4917,4200.0
2014-12-12 14:50:00,86.62,86.66,86.59,86.59,4800.0,60.4708,60.4987,60.4498,60.4498,4800.0
2014-12-12 15:00:00,86.6,86.7,86.6,86.68,6200.0,60.4568,60.5266,60.4568,60.5127,6200.0
2014-12-12 15:10:00,86.68,86.68,86.67,86.68,3200.0,60.5127,60.5127,60.5057,60.5127,3200.0
2014-12-12 15:20:00,86.66,86.72,86.66,86.66,6600.0,60.4987,60.5406,60.4987,60.4987,6600.0
2014-12-12 15:30:00,86.72,86.72,86.66,86.7,4300.0,60.5406,60.5406,60.4987,60.5266,4300.0
2014-12-12 15:40:00,86.73,86.76,86.67,86.76,24200.0,60.5476,60.5685,60.5057,60.5685,24200.0
2014-12-12 15:50:00,86.76,86.85,86.62,86.67,105800.0,60.5685,60.6313,60.4708,60.5057,105800.0
2014-12-15 09:30:00,86.51,86.51,86.3,86.35,9600.0,60.394,60.394,60.2474,60.2823,9600.0
2014-12-15 09:40:00,86.41,86.41,86.3,86.35,15900.0,60.3242,60.3242,60.2474,60.2823,15900.0
2014-12-15 09:50:00,86.37,86.38,86.3,86.3,800.0,60.2962,60.3032,60.2474,60.2474,800.0
2014-12-15 10:00:00,86.36,86.36,86.36,86.36,200.0,60.2893,60.2893,60.2893,60.2893,200.0
2014-12-15 10:10:00,86.47,86.5,86.31,86.36,8000.0,60.3661,60.387,60.2544,60.2893,8000.0
2014-12-15 10:20:00,86.37,86.48,86.35,86.43,7000.0,60.2962,60.373,60.2823,60.3381,7000.0
2014-12-15 10:30:00,86.47,86.47,86.37,86.42,3800.0,60.3661,60.3661,60.2962,60.3312,3800.0
2014-12-15 10:40:00,86.4,86.46,86.35,86.43,12300.0,60.3172,60.3591,60.2823,60.3381,12300.0
2014-12-15 10:50:00,86.35,86.44,86.35,86.42,3700.0,60.2823,60.3451,60.2823,60.3312,3700.0
2014-12-15 11:00:00,86.41,86.43,86.4,86.41,2000.0,60.3242,60.3381,60.3172,60.3242,2000.0
2014-12-15 11:10:00,86.4,86.42,86.37,86.42,3900.0,60.3172,60.3312,60.2962,60.3312,3900.0
2014-12-15 11:20:00,86.47,86.52,86.41,86.5,3200.0,60.3661,60.401,60.3242,60.387,3200.0
2014-12-15 11:30:00,86.5,86.53,86.47,86.52,7100.0,60.387,60.4079,60.3661,60.401,7100.0
2014-12-15 11:40:00,86.49,86.5,86.47,86.49,3600.0,60.38,60.387,60.3661,60.38,3600.0
2014-12-15 11:50:00,86.48,86.56,86.42,86.5,1500.0,60.373,60.4289,60.3312,60.387,1500.0
2014-12-15 12:00:00,86.5,86.51,86.46,86.51,1900.0,60.387,60.394,60.3591,60.394,1900.0
2014-12-15 12:10:00,86.47,86.56,86.47,86.53,1900.0,60.3661,60.4289,60.3661,60.4079,1900.0
2014-12-15 12:20:00,86.49,86.53,86.47,86.48,1800.0,60.38,60.4079,60.3661,60.373,1800.0
2014-12-15 12:30:00,86.47,86.52,86.44,86.48,4800.0,60.3661,60.401,60.3451,60.373,4800.0
2014-12-15 12:40:00,86.44,86.48,86.44,86.45,2100.0,60.3451,60.373,60.3451,60.3521,2100.0
2014-12-15 12:50:00,86.46,86.48,86.41,86.41,2700.0,60.3591,60.373,60.3242,60.3242,2700.0
2014-12-15 13:00:00,86.46,86.46,86.43,86.43,5900.0,60.3591,60.3591,60.3381,60.3381,5900.0
2014-12-15 13:10:00,86.48,86.48,86.41,86.44,2400.0,60.373,60.373,60.3242,60.3451,2400.0
2014-12-15 13:20:00,86.44,86.45,86.34,86.35,29800.0,60.3451,60.3521,60.2753,60.2823,29800.0
2014-12-15 13:30:00,86.35,86.42,86.35,86.39,8600.0,60.2823,60.3312,60.2823,60.3102,8600.0
2014-12-15 13:40:00,86.39,86.4,86.35,86.35,14300.0,60.3102,60.3172,60.2823,60.2823,14300.0
2014-12-15 13:50:00,86.35,86.36,86.34,86.35,2400.0,60.2823,60.2893,60.2753,60.2823,2400.0
2014-12-15 14:00:00,86.35,86.35,86.3,86.3,3000.0,60.2823,60.2823,60.2474,60.2474,3000.0
2014-12-15 14:10:00,86.32,86.37,86.31,86.35,7400.0,60.2613,60.2962,60.2544,60.2823,7400.0
2014-12-15 14:20:00,86.33,86.36,86.29,86.31,3100.0,60.2683,60.2893,60.2404,60.2544,3100.0
2014-12-15 14:30:00,86.34,86.34,86.27,86.31,2800.0,60.2753,60.2753,60.2264,60.2544,2800.0
2014-12-15 14:40:00,86.32,86.32,86.25,86.3,5800.0,60.2613,60.2613,60.2125,60.2474,5800.0
2014-12-15 14:50:00,86.25,86.3,86.22,86.29,3900.0,60.2125,60.2474,60.1915,60.2404,3900.0
2014-12-15 15:00:00,86.28,86.3,86.17,86.19,15900.0,60.2334,60.2474,60.1566,60.1706,15900.0
2014-12-15 15:10:00,86.23,86.29,86.18,86.22,7500.0,60.1985,60.2404,60.1636,60.1915,7500.0
2014-12-15 15:20:00,86.25,86.29,86.2,86.23,9100.0,60.2125,60.2404,60.1776,60.1985,9100.0
2014-12-15 15:30:00,86.26,86.31,86.2,86.23,12300.0,60.2195,60.2544,60.1776,60.1985,12300.0
2014-12-15 15:40:00,86.23,86.29,86.19,86.22,17700.0,60.1985,60.2404,60.1706,60.1915,17700.0
2014-12-15 15:50:00,86.27,86.27,86.16,86.21,28900.0,60.2264,60.2264,60.1496,60.1845,28900.0
2014-12-16 09:30:00,86.41,86.55,86.41,86.43,7600.0,60.3242,60.4219,60.3242,60.3381,7600.0
2014-12-16 09:40:00,86.5,86.54,86.34,86.35,8400.0,60.387,60.4149,60.2753,60.2823,8400.0
2014-12-16 09:50:00,86.35,86.53,86.33,86.46,16700.0,60.2823,60.4079,60.2683,60.3591,16700.0
2014-12-16 10:00:00,86.47,86.48,86.32,86.39,11600.0,60.3661,60.373,60.2613,60.3102,11600.0
2014-12-16 10:10:00,86.39,86.4,86.36,86.39,9700.0,60.3102,60.3172,60.2893,60.3102,9700.0
2014-12-16 10:20:00,86.39,86.4,86.33,86.33,200.0,60.3102,60.3172,60.2683,60.2683,200.0
2014-12-16 10:30:00,86.36,86.41,86.32,86.32,10300.0,60.2893,60.3242,60.2613,60.2613,10300.0
2014-12-16 10:40:00,86.34,86.37,86.3,86.3,13800.0,60.2753,60.2962,60.2474,60.2474,13800.0
2014-12-16 10:50:00,86.3,86.33,86.24,86.29,24100.0,60.2474,60.2683,60.2055,60.2404,24100.0
2014-12-16 11:00:00,86.29,86.35,86.28,86.33,12800.0,60.2404,60.2823,60.2334,60.2683,12800.0
2014-12-16 11:10:00,86.27,86.34,86.27,86.29,600.0,60.2264,60.2753,60.2264,60.2404,600.0
2014-12-16 11:20:00,86.31,86.33,86.23,86.23,34900.0,60.2544,60.2683,60.1985,60.1985,34900.0
2014-12-16 11:30:00,86.23,86.27,86.23,86.27,10100.0,60.1985,60.2264,60.1985,60.2264,10100.0
2014-12-16 11:40:00,86.27,86.33,86.27,86.33,3000.0,60.2264,60.2683,60.2264,60.2683,3000.0
2014-12-16 11:50:00,86.3,86.35,86.29,86.35,3200.0,60.2474,60.2823,60.2404,60.2823,3200.0
2014-12-16 12:00:00,86.34,86.36,86.3,86.35,5200.0,60.2753,60.2893,60.2474,60.2823,5200.0
2014-12-16 12:10:00,86.33,86.33,86.28,86.33,1900.0,60.2683,60.2683,60.2334,60.2683,1900.0
2014-12-16 12:20:00,86.34,86.39,86.28,86.38,3800.0,60.2753,60.3102,60.2334,60.3032,3800.0
2014-12-16 12:30:00,86.36,86.39,86.32,86.33,1400.0,60.2893,60.3102,60.2613,60.2683,1400.0
2014-12-16 12:40:00,86.33,86.37,86.33,86.34,1300.0,60.2683,60.2962,60.2683,60.2753,1300.0
2014-12-16 12:50:00,86.33,86.37,86.32,86.36,4500.0,60.2683,60.2962,60.2613,60.2893,4500.0
2014-12-16 13:00:00,86.37,86.37,86.3,86.3,7400.0,60.2962,60.2962,60.2474,60.2474,7400.0
2014-12-16 13:10:00,86.34,86.47,86.32,86.47,1200.0,60.2753,60.3661,60.2613,60.3661,1200.0
2014-12-16 13:20:00,86.39,86.45,86.32,86.4,6800.0,60.3102,60.3521,60.2613,60.3172,6800.0
2014-12-16 13:30:00,86.41,86.48,86.36,86.36,5700.0,60.3242,60.373,60.2893,60.2893,5700.0
2014-12-16 13:40:00,86.38,86.38,86.3,86.37,2200.0,60.3032,60.3032,60.2474,60.2962,2200.0
2014-12-16 13:50:00,86.43,86.43,86.31,86.43,2900.0,60.3381,60.3381,60.2544,60.3381,2900.0
2014-12-16 14:00:00,86.39,86.39,86.34,86.35,2800.0,60.3102,60.3102,60.2753,60.2823,2800.0
2014-12-16 14:10:00,86.39,86.39,86.33,86.38,3100.0,60.3102,60.3102,60.2683,60.3032,3100.0
2014-12-16 14:20:00,86.35,86.39,86.33,86.34,1400.0,60.2823,60.3102,60.2683,60.2753,1400.0
2014-12-16 14:30:00,86.34,86.42,86.34,86.42,2600.0,60.2753,60.3312,60.2753,60.3312,2600.0
2014-12-16 14:40:00,86.39,86.4,86.36,86.4,5200.0,60.3102,60.3172,60.2893,60.3172,5200.0
2014-12-16 14:50:00,86.38,86.39,86.34,86.38,11500.0,60.3032,60.3102,60.2753,60.3032,11500.0
2014-12-16 15:00:00,86.38,86.39,86.35,86.39,3200.0,60.3032,60.3102,60.2823,60.3102,3200.0
2014-12-16 15:10:00,86.39,86.43,86.36,86.4,4400.0,60.3102,60.3381,60.2893,60.3172,4400.0
2014-12-16 15:20:00,86.39,86.43,86.37,86.4,3200.0,60.3102,60.3381,60.2962,60.3172,3200.0
2014-12-16 15:30:00,86.41,86.41,86.37,86.39,9900.0,60.3242,60.3242,60.2962,60.3102,9900.0
2014-12-16 15:40:00,86.41,86.43,86.38,86.4,6300.0,60.3242,60.3381,60.3032,60.3172,6300.0
2014-12-16 15:50:00,86.42,86.43,86.38,86.4,4800.0,60.3312,60.3381,60.3032,60.3172,4800.0
2014-12-17 09:30:00,86.38,86.39,86.32,86.35,7400.0,60.3032,60.3102,60.2613,60.2823,7400.0
2014-12-17 09:40:00,86.32,86.38,86.31,86.37,1200.0,60.2613,60.3032,60.2544,60.2962,1200.0
2014-12-17 09:50:00,86.38,86.42,86.33,86.38,14500.0,60.3032,60.3312,60.2683,60.3032,14500.0
2014-12-17 10:00:00,86.35,86.39,86.32,86.38,1200.0,60.2823,60.3102,60.2613,60.3032,1200.0
2014-12-17 10:10:00,86.34,86.35,86.33,86.35,3100.0,60.2753,60.2823,60.2683,60.2823,3100.0
2014-12-17 10:20:00,86.34,86.35,86.32,86.34,16000.0,60.2753,60.2823,60.2613,60.2753,16000.0
2014-12-17 10:30:00,86.34,86.34,86.3,86.31,2300.0,60.2753,60.2753,60.2474,60.2544,2300.0
2014-12-17 10:40:00,86.31,86.32,86.26,86.3,16900.0,60.2544,60.2613,60.2195,60.2474,16900.0
2014-12-17 10:50:00,86.31,86.33,86.3,86.32,2800.0,60.2544,60.2683,60.2474,60.2613,2800.0
2014-12-17 11:00:00,86.31,86.31,86.3,86.31,2400.0,60.2544,60.2544,60.2474,60.2544,2400.0
2014-12-17 11:10:00,86.3,86.34,86.3,86.31,4800.0,60.2474,60.2753,60.2474,60.2544,4800.0
2014-12-17 11:20:00,86.31,86.33,86.26,86.3,6200.0,60.2544,60.2683,60.2195,60.2474,6200.0
2014-12-17 11:30:00,86.31,86.31,86.28,86.29,5200.0,60.2544,60.2544,60.2334,60.2404,5200.0
2014-12-17 11:40:00,86.26,86.28,86.26,86.26,4200.0,60.2195,60.2334,60.2195,60.2195,4200.0
2014-12-17 11:50:00,86.26,86.28,86.26,86.28,1900.0,60.2195,60.2334,60.2195,60.2334,1900.0
2014-12-17 12:00:00,86.26,86.29,86.26,86.29,3100.0,60.2195,60.2404,60.2195,60.2404,3100.0
2014-12-17 12:10:00,86.28,86.31,86.28,86.31,1600.0,60.2334,60.2544,60.2334,60.2544,1600.0
2014-12-17 12:20:00,86.31,86.31,86.28,86.28,400.0,60.2544,60.2544,60.2334,60.2334,400.0
2014-12-17 12:30:00,86.3,86.35,86.29,86.34,8100.0,60.2474,60.2823,60.2404,60.2753,8100.0
2014-12-17 12:40:00,86.31,86.34,86.31,86.33,300.0,60.2544,60.2753,60.2544,60.2683,300.0
2014-12-17 12:50:00,86.33,86.35,86.33,86.34,2100.0,60.2683,60.2823,60.2683,60.2753,2100.0
2014-12-17 13:00:00,86.35,86.35,86.34,86.34,1700.0,60.2823,60.2823,60.2753,60.2753,1700.0
2014-12-17 13:10:00,86.35,86.35,86.32,86.32,3200.0,60.2823,60.2823,60.2613,60.2613,3200.0
2014-12-17 13:20:00,86.33,86.34,86.32,86.34,1300.0,60.2683,60.2753,60.2613,60.2753,1300.0
2014-12-17 13:30:00,86.33,86.35,86.32,86.32,5700.0,60.2683,60.2823,60.2613,60.2613,5700.0
2014-12-17 13:40:00,86.33,86.34,86.29,86.31,1200.0,60.2683,60.2753,60.2404,60.2544,1200.0
2014-12-17 13:50:00,86.3,86.31,86.28,86.28,900.0,60.2474,60.2544,60.2334,60.2334,900.0
2014-12-17 14:00:00,86.3,86.55,86.27,86.27,47600.0,60.2474,60.4219,60.2264,60.2264,47600.0
2014-12-17 14:10:00,86.28,86.49,86.28,86.49,8200.0,60.2334,60.38,60.2334,60.38,8200.0
2014-12-17 14:20:00,86.48,86.55,86.44,86.5,4300.0,60.373,60.4219,60.3451,60.387,4300.0
2014-12-17 14:30:00,86.52,86.52,86.45,86.46,4300.0,60.401,60.401,60.3521,60.3591,4300.0
2014-12-17 14:40:00,86.45,86.46,86.34,86.34,7800.0,60.3521,60.3591,60.2753,60.2753,7800.0
2014-12-17 14:50:00,86.36,86.36,86.25,86.25,12500.0,60.2893,60.2893,60.2125,60.2125,12500.0
2014-12-17 15:00:00,86.25,86.27,86.25,86.25,13400.0,60.2125,60.2264,60.2125,60.2125,13400.0
2014-12-17 15:10:00,86.25,86.25,86.11,86.25,6900.0,60.2125,60.2125,60.1147,60.2125,6900.0
2014-12-17 15:20:00,86.15,86.25,86.13,86.16,104100.0,60.1427,60.2125,60.1287,60.1496,104100.0
2014-12-17 15:30:00,86.16,86.46,86.16,86.2,22600.0,60.1496,60.3591,60.1496,60.1776,22600.0
2014-12-17 15:40:00,86.23,86.24,86.19,86.19,3500.0,60.1985,60.2055,60.1706,60.1706,3500.0
2014-12-17 15:50:00,86.19,86.28,86.19,86.25,79700.0,60.1706,60.2334,60.1706,60.2125,79700.0
2014-12-18 09:30:00,86.11,86.24,86.07,86.13,18900.0,60.1147,60.2055,60.0868,60.1287,18900.0
2014-12-18 09:40:00,86.1,86.16,86.08,86.14,2800.0,60.1078,60.1496,60.0938,60.1357,2800.0
2014-12-18 09:50:00,86.15,86.2,86.15,86.17,1800.0,60.1427,60.1776,60.1427,60.1566,1800.0
2014-12-18 10:00:00,86.15,86.19,86.13,86.16,1100.0,60.1427,60.1706,60.1287,60.1496,1100.0
2014-12-18 10:10:00,86.17,86.17,86.04,86.04,2900.0,60.1566,60.1566,60.0659,60.0659,2900.0
2014-12-18 10:20:00,86.07,86.11,86.05,86.1,2800.0,60.0868,60.1147,60.0728,60.1078,2800.0
2014-12-18 10:30:00,86.09,86.14,86.06,86.1,5600.0,60.1008,60.1357,60.0798,60.1078,5600.0
2014-12-18 10:40:00,86.12,86.13,86.11,86.11,1700.0,60.1217,60.1287,60.1147,60.1147,1700.0
2014-12-18 10:50:00,86.1,86.11,86.02,86.07,6500.0,60.1078,60.1147,60.0519,60.0868,6500.0
2014-12-18 11:00:00,86.08,86.14,86.05,86.14,5500.0,60.0938,60.1357,60.0728,60.1357,5500.0
2014-12-18 11:10:00,86.15,86.15,86.11,86.13,7500.0,60.1427,60.1427,60.1147,60.1287,7500.0
2014-12-18 11:20:00,86.13,86.18,86.11,86.17,58100.0,60.1287,60.1636,60.1147,60.1566,58100.0
2014-12-18 11:30:00,86.15,86.18,86.14,86.14,7800.0,60.1427,60.1636,60.1357,60.1357,7800.0
2014-12-18 11:40:00,86.18,86.18,86.15,86.17,4100.0,60.1636,60.1636,60.1427,60.1566,4100.0
2014-12-18 11:50:00,86.18,86.18,86.15,86.18,5600.0,60.1636,60.1636,60.1427,60.1636,5600.0
2014-12-18 12:00:00,86.17,86.18,86.16,86.17,2400.0,60.1566,60.1636,60.1496,60.1566,2400.0
2014-12-18 12:10:00,86.17,86.22,86.17,86.2,2300.0,60.1566,60.1915,60.1566,60.1776,2300.0
2014-12-18 12:20:00,86.21,86.21,86.18,86.2,1600.0,60.1845,60.1845,60.1636,60.1776,1600.0
2014-12-18 12:30:00,86.2,86.22,86.19,86.2,1900.0,60.1776,60.1915,60.1706,60.1776,1900.0
2014-12-18 12:40:00,86.19,86.21,86.16,86.21,4500.0,60.1706,60.1845,60.1496,60.1845,4500.0
2014-12-18 12:50:00,86.13,86.19,86.13,86.17,10200.0,60.1287,60.1706,60.1287,60.1566,10200.0
2014-12-18 13:00:00,86.17,86.21,86.15,86.21,2200.0,60.1566,60.1845,60.1427,60.1845,2200.0
2014-12-18 13:10:00,86.21,86.24,86.17,86.2,3000.0,60.1845,60.2055,60.1566,60.1776,3000.0
2014-12-18 13:20:00,86.22,86.23,86.15,86.23,4600.0,60.1915,60.1985,60.1427,60.1985,4600.0
2014-12-18 13:30:00,86.16,86.23,86.11,86.12,1200.0,60.1496,60.1985,60.1147,60.1217,1200.0
2014-12-18 13:40:00,86.14,86.23,86.12,86.13,12700.0,60.1357,60.1985,60.1217,60.1287,12700.0
2014-12-18 13:50:00,86.13,86.29,86.13,86.17,5100.0,60.1287,60.2404,60.1287,60.1566,5100.0
2014-12-18 14:00:00,86.18,86.22,86.12,86.14,6000.0,60.1636,60.1915,60.1217,60.1357,6000.0
2014-12-18 14:10:00,86.22,86.22,86.11,86.16,4200.0,60.1915,60.1915,60.1147,60.1496,4200.0
2014-12-18 14:20:00,86.15,86.18,86.12,86.16,2600.0,60.1427,60.1636,60.1217,60.1496,2600.0
2014-12-18 14:30:00,86.16,86.2,86.12,86.17,13700.0,60.1496,60.1776,60.1217,60.1566,13700.0
2014-12-18 14:40:00,86.18,86.18,86.15,86.16,2500.0,60.1636,60.1636,60.1427,60.1496,2500.0
2014-12-18 14:50:00,86.16,86.19,86.13,86.16,6000.0,60.1496,60.1706,60.1287,60.1496,6000.0
2014-12-18 15:00:00,86.17,86.17,86.13,86.16,2600.0,60.1566,60.1566,60.1287,60.1496,2600.0
2014-12-18 15:10:00,86.16,86.16,86.13,86.14,3500.0,60.1496,60.1496,60.1287,60.1357,3500.0
2014-12-18 15:20:00,86.15,86.15,86.14,86.14,1300.0,60.1427,60.1427,60.1357,60.1357,1300.0
2014-12-18 15:30:00,86.15,86.16,86.09,86.09,16100.0,60.1427,60.1496,60.1008,60.1008,16100.0
2014-12-18 15:40:00,86.09,86.14,86.09,86.13,8200.0,60.1008,60.1357,60.1008,60.1287,8200.0
2014-12-18 15:50:00,86.11,86.14,86.02,86.14,8200.0,60.1147,60.1357,60.0519,60.1357,8200.0
2014-12-19 09:30:00,86.11,86.2,86.01,86.03,6600.0,60.1147,60.1776,60.0449,60.0589,6600.0
2014-12-19 09:40:00,86.08,86.18,86.08,86.16,4400.0,60.0938,60.1636,60.0938,60.1496,4400.0
2014-12-19 09:50:00,86.18,86.19,86.15,86.17,4100.0,60.1636,60.1706,60.1427,60.1566,4100.0
2014-12-19 10:00:00,86.18,86.2,86.09,86.2,24200.0,60.1636,60.1776,60.1008,60.1776,24200.0
2014-12-19 10:10:00,86.17,86.2,86.14,86.16,3100.0,60.1566,60.1776,60.1357,60.1496,3100.0
2014-12-19 10:20:00,86.17,86.2,86.15,86.2,6600.0,60.1566,60.1776,60.1427,60.1776,6600.0
2014-12-19 10:30:00,86.18,86.28,86.17,86.27,7400.0,60.1636,60.2334,60.1566,60.2264,7400.0
2014-12-19 10:40:00,86.24,86.25,86.24,86.25,9300.0,60.2055,60.2125,60.2055,60.2125,9300.0
2014-12-19 10:50:00,86.25,86.35,86.24,86.28,27000.0,60.2125,60.2823,60.2055,60.2334,27000.0
2014-12-19 11:00:00,86.29,86.29,86.26,86.29,3500.0,60.2404,60.2404,60.2195,60.2404,3500.0
2014-12-19 11:10:00,86.29,86.34,86.27,86.31,26400.0,60.2404,60.2753,60.2264,60.2544,26400.0
2014-12-19 11:20:00,86.32,86.34,86.29,86.33,2600.0,60.2613,60.2753,60.2404,60.2683,2600.0
2014-12-19 11:30:00,86.36,86.37,86.3,86.31,19600.0,60.2893,60.2962,60.2474,60.2544,19600.0
2014-12-19 11:40:00,86.31,86.33,86.28,86.32,600.0,60.2544,60.2683,60.2334,60.2613,600.0
2014-12-19 11:50:00,86.37,86.37,86.36,86.37,300.0,60.2962,60.2962,60.2893,60.2962,300.0
2014-12-19 12:00:00,86.36,86.37,86.34,86.35,2900.0,60.2893,60.2962,60.2753,60.2823,2900.0
2014-12-19 12:10:00,86.37,86.42,86.29,86.31,21200.0,60.2962,60.3312,60.2404,60.2544,21200.0
2014-12-19 12:20:00,86.31,86.47,86.25,86.3,2900.0,60.2544,60.3661,60.2125,60.2474,2900.0
2014-12-19 12:30:00,86.31,86.32,86.29,86.31,5000.0,60.2544,60.2613,60.2404,60.2544,5000.0
2014-12-19 12:40:00,86.29,86.3,86.25,86.25,12200.0,60.2404,60.2474,60.2125,60.2125,12200.0
2014-12-19 12:50:00,86.25,86.25,86.15,86.2,41100.0,60.2125,60.2125,60.1427,60.1776,41100.0
2014-12-19 13:00:00,86.28,86.3,86.19,86.25,6900.0,60.2334,60.2474,60.1706,60.2125,6900.0
2014-12-19 13:10:00,86.27,86.3,86.23,86.3,19900.0,60.2264,60.2474,60.1985,60.2474,19900.0
2014-12-19 13:20:00,86.3,86.3,86.2,86.22,23800.0,60.2474,60.2474,60.1776,60.1915,23800.0
2014-12-19 13:30:00,86.25,86.31,86.24,86.28,4600.0,60.2125,60.2544,60.2055,60.2334,4600.0
2014-12-19 13:40:00,86.22,86.28,86.22,86.25,5300.0,60.1915,60.2334,60.1915,60.2125,5300.0
2014-12-19 13:50:00,86.25,86.28,86.22,86.24,13300.0,60.2125,60.2334,60.1915,60.2055,13300.0
2014-12-19 14:00:00,86.23,86.26,86.23,86.26,13000.0,60.1985,60.2195,60.1985,60.2195,13000.0
2014-12-19 14:10:00,86.23,86.26,86.22,86.23,7400.0,60.1985,60.2195,60.1915,60.1985,7400.0
2014-12-19 14:20:00,86.23,86.25,86.22,86.24,14100.0,60.1985,60.2125,60.1915,60.2055,14100.0
2014-12-19 14:30:00,86.23,86.24,86.22,86.22,5500.0,60.1985,60.2055,60.1915,60.1915,5500.0
2014-12-19 14:40:00,86.23,86.25,86.22,86.23,12100.0,60.1985,60.2125,60.1915,60.1985,12100.0
2014-12-19 14:50:00,86.23,86.3,86.22,86.29,14800.0,60.1985,60.2474,60.1915,60.2404,14800.0
2014-12-19 15:00:00,86.26,86.29,86.23,86.28,9800.0,60.2195,60.2404,60.1985,60.2334,9800.0
2014-12-19 15:10:00,86.22,86.27,86.21,86.24,3200.0,60.1915,60.2264,60.1845,60.2055,3200.0
2014-12-19 15:20:00,86.27,86.31,86.25,86.26,16700.0,60.2264,60.2544,60.2125,60.2195,16700.0
2014-12-19 15:30:00,86.26,86.35,86.23,86.33,5200.0,60.2195,60.2823,60.1985,60.2683,5200.0
2014-12-19 15:40:00,86.23,86.35,86.21,86.27,9200.0,60.1985,60.2823,60.1845,60.2264,9200.0
2014-12-19 15:50:00,86.28,86.3,86.21,86.21,23100.0,60.2334,60.2474,60.1845,60.1845,23100.0
2014-12-22 09:30:00,86.43,86.45,86.3,86.42,11100.0,60.3381,60.3521,60.2474,60.3312,11100.0
2014-12-22 09:40:00,86.39,86.44,86.39,86.4,3500.0,60.3102,60.3451,60.3102,60.3172,3500.0
2014-12-22 09:50:00,86.4,86.42,86.37,86.39,2700.0,60.3172,60.3312,60.2962,60.3102,2700.0
2014-12-22 10:00:00,86.39,86.43,86.37,86.4,4500.0,60.3102,60.3381,60.2962,60.3172,4500.0
2014-12-22 10:10:00,86.38,86.39,86.35,86.38,2000.0,60.3032,60.3102,60.2823,60.3032,2000.0
2014-12-22 10:20:00,86.3,86.36,86.25,86.34,2800.0,60.2474,60.2893,60.2125,60.2753,2800.0
2014-12-22 10:30:00,86.26,86.34,86.26,86.34,900.0,60.2195,60.2753,60.2195,60.2753,900.0
2014-12-22 10:40:00,86.34,86.38,86.24,86.37,5700.0,60.2753,60.3032,60.2055,60.2962,5700.0
2014-12-22 10:50:00,86.33,86.36,86.29,86.3,4900.0,60.2683,60.2893,60.2404,60.2474,4900.0
2014-12-22 11:00:00,86.35,86.38,86.3,86.38,2900.0,60.2823,60.3032,60.2474,60.3032,2900.0
2014-12-22 11:10:00,86.35,86.37,86.31,86.34,3600.0,60.2823,60.2962,60.2544,60.2753,3600.0
2014-12-22 11:20:00,86.36,86.36,86.31,86.34,10200.0,60.2893,60.2893,60.2544,60.2753,10200.0
2014-12-22 11:30:00,86.35,86.36,86.34,86.34,4500.0,60.2823,60.2893,60.2753,60.2753,4500.0
2014-12-22 11:40:00,86.34,86.35,86.32,86.33,10800.0,60.2753,60.2823,60.2613,60.2683,10800.0
2014-12-22 11:50:00,86.31,86.33,86.31,86.31,2500.0,60.2544,60.2683,60.2544,60.2544,2500.0
2014-12-22 12:00:00,86.31,86.35,86.31,86.35,5400.0,60.2544,60.2823,60.2544,60.2823,5400.0
2014-12-22 12:10:00,86.33,86.33,86.31,86.32,2800.0,60.2683,60.2683,60.2544,60.2613,2800.0
2014-12-22 12:20:00,86.33,86.35,86.32,86.34,17700.0,60.2683,60.2823,60.2613,60.2753,17700.0
2014-12-22 12:30:00,86.34,86.35,86.33,86.34,3600.0,60.2753,60.2823,60.2683,60.2753,3600.0
2014-12-22 12:40:00,86.34,86.35,86.34,86.35,800.0,60.2753,60.2823,60.2753,60.2823,800.0
2014-12-22 12:50:00,86.34,86.35,86.33,86.34,4800.0,60.2753,60.2823,60.2683,60.2753,4800.0
2014-12-22 13:00:00,86.34,86.35,86.33,86.34,7300.0,60.2753,60.2823,60.2683,60.2753,7300.0
2014-12-22 13:10:00,86.35,86.35,86.34,86.34,1500.0,60.2823,60.2823,60.2753,60.2753,1500.0
2014-12-22 13:20:00,86.34,86.35,86.33,86.34,2100.0,60.2753,60.2823,60.2683,60.2753,2100.0
2014-12-22 13:30:00,86.33,86.34,86.32,86.34,1200.0,60.2683,60.2753,60.2613,60.2753,1200.0
2014-12-22 13:40:00,86.34,86.34,86.33,86.33,12500.0,60.2753,60.2753,60.2683,60.2683,12500.0
2014-12-22 13:50:00,86.33,86.35,86.33,86.34,2000.0,60.2683,60.2823,60.2683,60.2753,2000.0
2014-12-22 14:00:00,86.35,86.35,86.33,86.35,3600.0,60.2823,60.2823,60.2683,60.2823,3600.0
2014-12-22 14:10:00,86.34,86.34,86.33,86.33,3900.0,60.2753,60.2753,60.2683,60.2683,3900.0
2014-12-22 14:20:00,86.33,86.35,86.32,86.35,23900.0,60.2683,60.2823,60.2613,60.2823,23900.0
2014-12-22 14:30:00,86.35,86.4,86.34,86.38,11500.0,60.2823,60.3172,60.2753,60.3032,11500.0
2014-12-22 14:40:00,86.38,86.41,86.38,86.4,6300.0,60.3032,60.3242,60.3032,60.3172,6300.0
2014-12-22 14:50:00,86.41,86.41,86.37,86.39,1700.0,60.3242,60.3242,60.2962,60.3102,1700.0
2014-12-22 15:00:00,86.34,86.41,86.34,86.41,2000.0,60.2753,60.3242,60.2753,60.3242,2000.0
2014-12-22 15:10:00,86.4,86.41,86.39,86.41,5800.0,60.3172,60.3242,60.3102,60.3242,5800.0
2014-12-22 15:20:00,86.41,86.42,86.38,86.39,7000.0,60.3242,60.3312,60.3032,60.3102,7000.0
2014-12-22 15:30:00,86.4,86.41,86.39,86.4,1600.0,60.3172,60.3242,60.3102,60.3172,1600.0
2014-12-22 15:40:00,86.4,86.41,86.39,86.4,3100.0,60.3172,60.3242,60.3102,60.3172,3100.0
2014-12-22 15:50:00,86.4,86.48,86.39,86.45,18700.0,60.3172,60.373,60.3102,60.3521,18700.0
2014-12-23 09:30:00,86.07,86.08,85.8,86.03,30300.0,60.3447,60.3517,60.1554,60.3166,30300.0
2014-12-23 09:40:00,86.01,86.04,86.01,86.03,1200.0,60.3026,60.3236,60.3026,60.3166,1200.0
2014-12-23 09:50:00,86.0,86.05,86.0,86.03,6400.0,60.2956,60.3307,60.2956,60.3166,6400.0
2014-12-23 10:00:00,86.05,86.05,85.99,86.0,2000.0,60.3307,60.3307,60.2886,60.2956,2000.0
2014-12-23 10:10:00,86.0,86.02,85.98,85.98,1000.0,60.2956,60.3096,60.2816,60.2816,1000.0
2014-12-23 10:20:00,86.01,86.01,85.99,86.01,2500.0,60.3026,60.3026,60.2886,60.3026,2500.0
2014-12-23 10:30:00,86.01,86.08,85.95,85.95,18800.0,60.3026,60.3517,60.2605,60.2605,18800.0
2014-12-23 10:40:00,85.96,85.96,85.9,85.93,3400.0,60.2676,60.2676,60.2255,60.2465,3400.0
2014-12-23 10:50:00,85.94,85.96,85.93,85.95,700.0,60.2535,60.2676,60.2465,60.2605,700.0
2014-12-23 11:00:00,85.93,85.96,85.89,85.89,9400.0,60.2465,60.2676,60.2185,60.2185,9400.0
2014-12-23 11:10:00,85.91,85.94,85.85,85.91,3900.0,60.2325,60.2535,60.1904,60.2325,3900.0
2014-12-23 11:20:00,85.9,86.03,85.87,85.95,5900.0,60.2255,60.3166,60.2045,60.2605,5900.0
2014-12-23 11:30:00,85.95,86.04,85.9,85.99,6100.0,60.2605,60.3236,60.2255,60.2886,6100.0
2014-12-23 11:40:00,86.03,86.03,85.91,86.03,2900.0,60.3166,60.3166,60.2325,60.3166,2900.0
2014-12-23 11:50:00,86.03,86.04,85.86,86.04,3000.0,60.3166,60.3236,60.1974,60.3236,3000.0
2014-12-23 12:00:00,86.04,86.04,85.96,86.01,6500.0,60.3236,60.3236,60.2676,60.3026,6500.0
2014-12-23 12:10:00,85.99,86.0,85.88,85.88,8100.0,60.2886,60.2956,60.2115,60.2115,8100.0
2014-12-23 12:20:00,85.94,85.95,85.85,85.95,11000.0,60.2535,60.2605,60.1904,60.2605,11000.0
2014-12-23 12:30:00,85.9,85.95,85.85,85.9,4900.0,60.2255,60.2605,60.1904,60.2255,4900.0
2014-12-23 12:40:00,85.9,85.92,85.83,85.83,3900.0,60.2255,60.2395,60.1764,60.1764,3900.0
2014-12-23 12:50:00,85.86,85.93,85.86,85.88,5600.0,60.1974,60.2465,60.1974,60.2115,5600.0
2014-12-23 13:00:00,85.84,85.88,85.8,85.8,12600.0,60.1834,60.2115,60.1554,60.1554,12600.0
2014-12-23 13:10:00,85.84,85.87,85.76,85.78,2400.0,60.1834,60.2045,60.1273,60.1414,2400.0
2014-12-23 13:20:00,85.83,85.86,85.76,85.76,3500.0,60.1764,60.1974,60.1273,60.1273,3500.0
2014-12-23 13:30:00,85.76,85.83,85.76,85.8,4800.0,60.1273,60.1764,60.1273,60.1554,4800.0
2014-12-23 13:40:00,85.8,85.84,85.76,85.84,9700.0,60.1554,60.1834,60.1273,60.1834,9700.0
2014-12-23 13:50:00,85.77,85.84,85.77,85.84,30200.0,60.1343,60.1834,60.1343,60.1834,30200.0
2014-12-23 14:00:00,85.84,85.84,85.8,85.84,6700.0,60.1834,60.1834,60.1554,60.1834,6700.0
2014-12-23 14:10:00,85.8,85.82,85.75,85.79,7500.0,60.1554,60.1694,60.1203,60.1484,7500.0
2014-12-23 14:20:00,85.78,85.82,85.77,85.8,2400.0,60.1414,60.1694,60.1343,60.1554,2400.0
2014-12-23 14:30:00,85.81,85.82,85.77,85.77,10800.0,60.1624,60.1694,60.1343,60.1343,10800.0
2014-12-23 14:40:00,85.8,85.81,85.74,85.74,4200.0,60.1554,60.1624,60.1133,60.1133,4200.0
2014-12-23 14:50:00,85.78,85.8,85.69,85.76,18700.0,60.1414,60.1554,60.0783,60.1273,18700.0
2014-12-23 15:00:00,85.68,85.77,85.68,85.68,3700.0,60.0712,60.1343,60.0712,60.0712,3700.0
2014-12-23 15:10:00,85.68,85.75,85.68,85.75,4400.0,60.0712,60.1203,60.0712,60.1203,4400.0
2014-12-23 15:20:00,85.68,85.82,85.68,85.71,5600.0,60.0712,60.1694,60.0712,60.0923,5600.0
2014-12-23 15:30:00,85.76,85.8,85.7,85.77,8400.0,60.1273,60.1554,60.0853,60.1343,8400.0
2014-12-23 15:40:00,85.79,85.83,85.7,85.83,6700.0,60.1484,60.1764,60.0853,60.1764,6700.0
2014-12-23 15:50:00,85.86,85.87,85.71,85.75,18500.0,60.1974,60.2045,60.0923,60.1203,18500.0
2014-12-24 09:30:00,85.6,85.66,85.55,85.57,10300.0,60.0152,60.0572,59.9801,59.9941,10300.0
2014-12-24 09:40:00,85.66,85.66,85.56,85.6,2100.0,60.0572,60.0572,59.9871,60.0152,2100.0
2014-12-24 09:50:00,85.6,85.64,85.55,85.6,2500.0,60.0152,60.0432,59.9801,60.0152,2500.0
2014-12-24 10:00:00,85.64,85.64,85.57,85.61,1900.0,60.0432,60.0432,59.9941,60.0222,1900.0
2014-12-24 10:10:00,85.59,85.63,85.58,85.62,2500.0,60.0081,60.0362,60.0011,60.0292,2500.0
2014-12-24 10:20:00,85.62,85.65,85.61,85.63,10900.0,60.0292,60.0502,60.0222,60.0362,10900.0
2014-12-24 10:30:00,85.62,85.66,85.61,85.63,1800.0,60.0292,60.0572,60.0222,60.0362,1800.0
2014-12-24 10:40:00,85.61,85.65,85.6,85.63,63200.0,60.0222,60.0502,60.0152,60.0362,63200.0
2014-12-24 10:50:00,85.63,85.7,85.6,85.68,7500.0,60.0362,60.0853,60.0152,60.0712,7500.0
2014-12-24 11:00:00,85.66,85.7,85.61,85.68,3500.0,60.0572,60.0853,60.0222,60.0712,3500.0
2014-12-24 11:10:00,85.67,85.7,85.65,85.67,8000.0,60.0642,60.0853,60.0502,60.0642,8000.0
2014-12-24 11:20:00,85.67,85.67,85.61,85.66,13000.0,60.0642,60.0642,60.0222,60.0572,13000.0
2014-12-24 11:30:00,85.63,85.71,85.63,85.7,20800.0,60.0362,60.0923,60.0362,60.0853,20800.0
2014-12-24 11:40:00,85.71,85.74,85.67,85.69,18000.0,60.0923,60.1133,60.0642,60.0783,18000.0
2014-12-24 11:50:00,85.67,85.72,85.67,85.72,4100.0,60.0642,60.0993,60.0642,60.0993,4100.0
2014-12-24 12:00:00,85.69,85.77,85.68,85.77,1400.0,60.0783,60.1343,60.0712,60.1343,1400.0
2014-12-24 12:10:00,85.75,85.81,85.75,85.81,5800.0,60.1203,60.1624,60.1203,60.1624,5800.0
2014-12-24 12:20:00,85.81,85.81,85.76,85.8,3900.0,60.1624,60.1624,60.1273,60.1554,3900.0
2014-12-24 12:30:00,85.81,85.81,85.72,85.78,3400.0,60.1624,60.1624,60.0993,60.1414,3400.0
2014-12-24 12:40:00,85.8,85.82,85.71,85.81,2900.0,60.1554,60.1694,60.0923,60.1624,2900.0
2014-12-24 12:50:00,85.82,85.83,85.77,85.83,3700.0,60.1694,60.1764,60.1343,60.1764,3700.0
2014-12-26 09:30:00,85.84,85.89,85.8,85.87,2900.0,60.1834,60.2185,60.1554,60.2045,2900.0
2014-12-26 09:40:00,85.85,85.87,85.84,85.87,700.0,60.1904,60.2045,60.1834,60.2045,700.0
2014-12-26 09:50:00,85.8,85.84,85.76,85.76,1400.0,60.1554,60.1834,60.1273,60.1273,1400.0
2014-12-26 10:00:00,85.82,85.85,85.81,85.84,2300.0,60.1694,60.1904,60.1624,60.1834,2300.0
2014-12-26 10:10:00,85.83,85.85,85.78,85.84,1400.0,60.1764,60.1904,60.1414,60.1834,1400.0
2014-12-26 10:20:00,85.87,85.87,85.75,85.75,700.0,60.2045,60.2045,60.1203,60.1203,700.0
2014-12-26 10:30:00,85.85,85.96,85.79,85.92,15000.0,60.1904,60.2676,60.1484,60.2395,15000.0
2014-12-26 10:40:00,85.92,85.92,85.84,85.84,11300.0,60.2395,60.2395,60.1834,60.1834,11300.0
2014-12-26 10:50:00,85.81,85.84,85.78,85.83,2900.0,60.1624,60.1834,60.1414,60.1764,2900.0
2014-12-26 11:00:00,85.86,85.86,85.79,85.83,27300.0,60.1974,60.1974,60.1484,60.1764,27300.0
2014-12-26 11:10:00,85.81,85.83,85.8,85.81,3300.0,60.1624,60.1764,60.1554,60.1624,3300.0
2014-12-26 11:20:00,85.83,85.89,85.83,85.86,1600.0,60.1764,60.2185,60.1764,60.1974,1600.0
2014-12-26 11:30:00,85.89,85.89,85.81,85.81,400.0,60.2185,60.2185,60.1624,60.1624,400.0
2014-12-26 11:40:00,85.85,85.89,85.84,85.84,1500.0,60.1904,60.2185,60.1834,60.1834,1500.0
2014-12-26 11:50:00,85.85,85.89,85.81,85.87,2600.0,60.1904,60.2185,60.1624,60.2045,2600.0
2014-12-26 12:00:00,85.87,85.9,85.85,85.85,1300.0,60.2045,60.2255,60.1904,60.1904,1300.0
2014-12-26 12:10:00,85.9,85.9,85.82,85.86,1300.0,60.2255,60.2255,60.1694,60.1974,1300.0
2014-12-26 12:20:00,85.88,85.88,85.83,85.84,700.0,60.2115,60.2115,60.1764,60.1834,700.0
2014-12-26 12:30:00,85.88,85.9,85.87,85.87,400.0,60.2115,60.2255,60.2045,60.2045,400.0
2014-12-26 12:40:00,85.89,85.9,85.86,85.86,900.0,60.2185,60.2255,60.1974,60.1974,900.0
2014-12-26 12:50:00,85.89,85.9,85.89,85.89,2600.0,60.2185,60.2255,60.2185,60.2185,2600.0
2014-12-26 13:00:00,85.89,85.9,85.87,85.89,1100.0,60.2185,60.2255,60.2045,60.2185,1100.0
2014-12-26 13:10:00,85.9,85.98,85.89,85.92,8300.0,60.2255,60.2816,60.2185,60.2395,8300.0
2014-12-26 13:20:00,85.92,85.93,85.9,85.9,1700.0,60.2395,60.2465,60.2255,60.2255,1700.0
2014-12-26 13:30:00,85.9,85.91,85.86,85.91,1100.0,60.2255,60.2325,60.1974,60.2325,1100.0
2014-12-26 13:40:00,85.91,85.91,85.89,85.91,800.0,60.2325,60.2325,60.2185,60.2325,800.0
2014-12-26 13:50:00,85.91,85.92,85.89,85.91,4700.0,60.2325,60.2395,60.2185,60.2325,4700.0
2014-12-26 14:00:00,85.91,85.92,85.87,85.89,6500.0,60.2325,60.2395,60.2045,60.2185,6500.0
2014-12-26 14:10:00,85.87,85.94,85.87,85.94,4700.0,60.2045,60.2535,60.2045,60.2535,4700.0
2014-12-26 14:20:00,85.9,85.96,85.88,85.88,3300.0,60.2255,60.2676,60.2115,60.2115,3300.0
2014-12-26 14:30:00,85.88,85.95,85.88,85.94,6000.0,60.2115,60.2605,60.2115,60.2535,6000.0
2014-12-26 14:40:00,85.94,85.97,85.86,85.91,15700.0,60.2535,60.2746,60.1974,60.2325,15700.0
2014-12-26 14:50:00,85.92,85.94,85.87,85.94,6600.0,60.2395,60.2535,60.2045,60.2535,6600.0
2014-12-26 15:00:00,85.87,85.93,85.87,85.93,1100.0,60.2045,60.2465,60.2045,60.2465,1100.0
2014-12-26 15:10:00,85.92,85.95,85.92,85.95,1400.0,60.2395,60.2605,60.2395,60.2605,1400.0
2014-12-26 15:20:00,85.93,85.95,85.91,85.94,7000.0,60.2465,60.2605,60.2325,60.2535,7000.0
2014-12-26 15:30:00,85.93,85.94,85.9,85.9,10000.0,60.2465,60.2535,60.2255,60.2255,10000.0
2014-12-26 15:40:00,85.92,85.92,85.89,85.9,3000.0,60.2395,60.2395,60.2185,60.2255,3000.0
2014-12-26 15:50:00,85.93,85.94,85.9,85.9,2900.0,60.2465,60.2535,60.2255,60.2255,2900.0
2014-12-29 09:30:00,86.02,86.04,85.88,85.9,5700.0,60.3096,60.3236,60.2115,60.2255,5700.0
2014-12-29 09:40:00,85.98,86.0,85.89,85.89,4300.0,60.2816,60.2956,60.2185,60.2185,4300.0
2014-12-29 09:50:00,85.98,85.99,85.98,85.98,1000.0,60.2816,60.2886,60.2816,60.2816,1000.0
2014-12-29 10:00:00,85.98,86.01,85.91,85.92,1800.0,60.2816,60.3026,60.2325,60.2395,1800.0
2014-12-29 10:10:00,85.91,86.01,85.91,86.0,33800.0,60.2325,60.3026,60.2325,60.2956,33800.0
2014-12-29 10:20:00,86.01,86.02,85.98,86.0,3400.0,60.3026,60.3096,60.2816,60.2956,3400.0
2014-12-29 10:30:00,86.01,86.03,85.99,86.03,18300.0,60.3026,60.3166,60.2886,60.3166,18300.0
2014-12-29 10:40:00,86.04,86.05,86.01,86.05,4700.0,60.3236,60.3307,60.3026,60.3307,4700.0
2014-12-29 10:50:00,86.03,86.04,86.02,86.02,3300.0,60.3166,60.3236,60.3096,60.3096,3300.0
2014-12-29 11:00:00,86.04,86.08,86.04,86.05,3200.0,60.3236,60.3517,60.3236,60.3307,3200.0
2014-12-29 11:10:00,86.07,86.07,86.06,86.07,400.0,60.3447,60.3447,60.3377,60.3447,400.0
2014-12-29 11:20:00,86.08,86.08,86.04,86.04,2500.0,60.3517,60.3517,60.3236,60.3236,2500.0
2014-12-29 11:30:00,86.06,86.06,86.05,86.06,1600.0,60.3377,60.3377,60.3307,60.3377,1600.0
2014-12-29 11:40:00,86.06,86.06,86.05,86.06,2700.0,60.3377,60.3377,60.3307,60.3377,2700.0
2014-12-29 11:50:00,86.06,86.06,86.05,86.06,1300.0,60.3377,60.3377,60.3307,60.3377,1300.0
2014-12-29 12:00:00,86.05,86.06,86.05,86.06,1500.0,60.3307,60.3377,60.3307,60.3377,1500.0
2014-12-29 12:10:00,86.06,86.06,86.05,86.06,2300.0,60.3377,60.3377,60.3307,60.3377,2300.0
2014-12-29 12:20:00,86.06,86.06,86.0,86.02,4300.0,60.3377,60.3377,60.2956,60.3096,4300.0
2014-12-29 12:30:00,86.03,86.03,86.0,86.0,6300.0,60.3166,60.3166,60.2956,60.2956,6300.0
2014-12-29 12:40:00,86.0,86.01,85.92,85.92,9600.0,60.2956,60.3026,60.2395,60.2395,9600.0
2014-12-29 12:50:00,85.92,85.97,85.9,85.9,2000.0,60.2395,60.2746,60.2255,60.2255,2000.0
2014-12-29 13:00:00,85.96,85.96,85.9,85.96,1000.0,60.2676,60.2676,60.2255,60.2676,1000.0
2014-12-29 13:10:00,85.95,85.97,85.9,85.93,3900.0,60.2605,60.2746,60.2255,60.2465,3900.0
2014-12-29 13:20:00,85.98,85.98,85.9,85.94,400.0,60.2816,60.2816,60.2255,60.2535,400.0
2014-12-29 13:30:00,85.95,85.97,85.91,85.95,2500.0,60.2605,60.2746,60.2325,60.2605,2500.0
2014-12-29 13:40:00,85.92,85.96,85.91,85.96,2900.0,60.2395,60.2676,60.2325,60.2676,2900.0
2014-12-29 13:50:00,85.95,85.96,85.9,85.9,1600.0,60.2605,60.2676,60.2255,60.2255,1600.0
2014-12-29 14:00:00,85.92,85.95,85.91,85.91,800.0,60.2395,60.2605,60.2325,60.2325,800.0
2014-12-29 14:10:00,85.96,85.96,85.91,85.91,3200.0,60.2676,60.2676,60.2325,60.2325,3200.0
2014-12-29 14:20:00,85.95,85.95,85.86,85.86,128900.0,60.2605,60.2605,60.1974,60.1974,128900.0
2014-12-29 14:30:00,85.87,85.89,85.86,85.86,27000.0,60.2045,60.2185,60.1974,60.1974,27000.0
2014-12-29 14:40:00,85.86,85.98,85.86,85.92,9300.0,60.1974,60.2816,60.1974,60.2395,9300.0
2014-12-29 14:50:00,85.91,85.95,85.89,85.92,5400.0,60.2325,60.2605,60.2185,60.2395,5400.0
2014-12-29 15:00:00,85.93,85.94,85.87,85.91,5000.0,60.2465,60.2535,60.2045,60.2325,5000.0
2014-12-29 15:10:00,85.93,85.94,85.86,85.86,1700.0,60.2465,60.2535,60.1974,60.1974,1700.0
2014-12-29 15:20:00,85.92,85.92,85.87,85.89,500.0,60.2395,60.2395,60.2045,60.2185,500.0
2014-12-29 15:30:00,85.92,85.92,85.87,85.87,2200.0,60.2395,60.2395,60.2045,60.2045,2200.0
2014-12-29 15:40:00,85.87,85.92,85.87,85.88,2100.0,60.2045,60.2395,60.2045,60.2115,2100.0
2014-12-29 15:50:00,85.89,85.92,85.88,85.89,12900.0,60.2185,60.2395,60.2115,60.2185,12900.0
2014-12-30 09:30:00,86.17,86.2,85.92,86.12,23600.0,60.4148,60.4358,60.2395,60.3797,23600.0
2014-12-30 09:40:00,86.1,86.17,86.1,86.12,3400.0,60.3657,60.4148,60.3657,60.3797,3400.0
2014-12-30 09:50:00,86.13,86.17,86.1,86.15,4700.0,60.3867,60.4148,60.3657,60.4008,4700.0
2014-12-30 10:00:00,86.17,86.19,86.12,86.14,4800.0,60.4148,60.4288,60.3797,60.3938,4800.0
2014-12-30 10:10:00,86.16,86.21,86.16,86.21,1700.0,60.4078,60.4428,60.4078,60.4428,1700.0
2014-12-30 10:20:00,86.22,86.22,86.19,86.21,2300.0,60.4498,60.4498,60.4288,60.4428,2300.0
2014-12-30 10:30:00,86.19,86.2,86.13,86.2,2100.0,60.4288,60.4358,60.3867,60.4358,2100.0
2014-12-30 10:40:00,86.18,86.2,86.17,86.19,4100.0,60.4218,60.4358,60.4148,60.4288,4100.0
2014-12-30 10:50:00,86.19,86.21,86.14,86.16,6200.0,60.4288,60.4428,60.3938,60.4078,6200.0
2014-12-30 11:00:00,86.18,86.18,86.13,86.17,6200.0,60.4218,60.4218,60.3867,60.4148,6200.0
2014-12-30 11:10:00,86.16,86.18,86.08,86.11,8600.0,60.4078,60.4218,60.3517,60.3727,8600.0
2014-12-30 11:20:00,86.09,86.16,86.06,86.16,6100.0,60.3587,60.4078,60.3377,60.4078,6100.0
2014-12-30 11:30:00,86.15,86.16,86.08,86.14,1200.0,60.4008,60.4078,60.3517,60.3938,1200.0
2014-12-30 11:40:00,86.14,86.19,86.11,86.18,11200.0,60.3938,60.4288,60.3727,60.4218,11200.0
2014-12-30 11:50:00,86.14,86.18,86.13,86.15,7600.0,60.3938,60.4218,60.3867,60.4008,7600.0
2014-12-30 12:00:00,86.15,86.17,86.13,86.17,14400.0,60.4008,60.4148,60.3867,60.4148,14400.0
2014-12-30 12:10:00,86.17,86.19,86.15,86.17,6900.0,60.4148,60.4288,60.4008,60.4148,6900.0
2014-12-30 12:20:00,86.15,86.17,86.15,86.17,4000.0,60.4008,60.4148,60.4008,60.4148,4000.0
2014-12-30 12:30:00,86.16,86.17,86.13,86.13,50900.0,60.4078,60.4148,60.3867,60.3867,50900.0
2014-12-30 12:40:00,86.14,86.16,86.13,86.15,2500.0,60.3938,60.4078,60.3867,60.4008,2500.0
2014-12-30 12:50:00,86.14,86.16,86.13,86.13,3400.0,60.3938,60.4078,60.3867,60.3867,3400.0
2014-12-30 13:00:00,86.12,86.13,86.09,86.09,2200.0,60.3797,60.3867,60.3587,60.3587,2200.0
2014-12-30 13:10:00,86.11,86.11,86.09,86.1,4900.0,60.3727,60.3727,60.3587,60.3657,4900.0
2014-12-30 13:20:00,86.09,86.1,86.09,86.1,5600.0,60.3587,60.3657,60.3587,60.3657,5600.0
2014-12-30 13:30:00,86.1,86.11,86.08,86.09,7900.0,60.3657,60.3727,60.3517,60.3587,7900.0
2014-12-30 13:40:00,86.09,86.12,86.09,86.1,2300.0,60.3587,60.3797,60.3587,60.3657,2300.0
2014-12-30 13:50:00,86.1,86.11,86.09,86.1,3600.0,60.3657,60.3727,60.3587,60.3657,3600.0
2014-12-30 14:00:00,86.1,86.13,86.08,86.11,23300.0,60.3657,60.3867,60.3517,60.3727,23300.0
2014-12-30 14:10:00,86.1,86.12,86.06,86.09,10700.0,60.3657,60.3797,60.3377,60.3587,10700.0
2014-12-30 14:20:00,86.07,86.12,86.07,86.08,5800.0,60.3447,60.3797,60.3447,60.3517,5800.0
2014-12-30 14:30:00,86.09,86.1,86.07,86.08,2000.0,60.3587,60.3657,60.3447,60.3517,2000.0
2014-12-30 14:40:00,86.08,86.11,86.08,86.08,3600.0,60.3517,60.3727,60.3517,60.3517,3600.0
2014-12-30 14:50:00,86.09,86.11,86.08,86.09,2600.0,60.3587,60.3727,60.3517,60.3587,2600.0
2014-12-30 15:00:00,86.08,86.09,86.05,86.06,12100.0,60.3517,60.3587,60.3307,60.3377,12100.0
2014-12-30 15:10:00,86.08,86.1,86.07,86.1,5700.0,60.3517,60.3657,60.3447,60.3657,5700.0
2014-12-30 15:20:00,86.07,86.11,86.07,86.09,52200.0,60.3447,60.3727,60.3447,60.3587,52200.0
2014-12-30 15:30:00,86.09,86.1,86.07,86.08,21500.0,60.3587,60.3657,60.3447,60.3517,21500.0
2014-12-30 15:40:00,86.08,86.09,86.07,86.08,16700.0,60.3517,60.3587,60.3447,60.3517,16700.0
2014-12-30 15:50:00,86.09,86.1,86.03,86.06,24900.0,60.3587,60.3657,60.3166,60.3377,24900.0
2014-12-31 09:30:00,86.24,86.24,86.08,86.14,31100.0,60.4639,60.4639,60.3517,60.3938,31100.0
2014-12-31 09:40:00,86.11,86.25,86.11,86.17,13300.0,60.3727,60.4709,60.3727,60.4148,13300.0
2014-12-31 09:50:00,86.15,86.17,86.13,86.15,2300.0,60.4008,60.4148,60.3867,60.4008,2300.0
2014-12-31 10:00:00,86.15,86.22,86.14,86.18,21100.0,60.4008,60.4498,60.3938,60.4218,21100.0
2014-12-31 10:10:00,86.19,86.2,86.17,86.19,800.0,60.4288,60.4358,60.4148,60.4288,800.0
2014-12-31 10:20:00,86.19,86.2,86.17,86.18,2400.0,60.4288,60.4358,60.4148,60.4218,2400.0
2014-12-31 10:30:00,86.18,86.2,86.14,86.16,5800.0,60.4218,60.4358,60.3938,60.4078,5800.0
2014-12-31 10:40:00,86.14,86.17,86.14,86.15,7000.0,60.3938,60.4148,60.3938,60.4008,7000.0
2014-12-31 10:50:00,86.14,86.16,86.13,86.14,10200.0,60.3938,60.4078,60.3867,60.3938,10200.0
2014-12-31 11:00:00,86.14,86.19,86.13,86.14,6800.0,60.3938,60.4288,60.3867,60.3938,6800.0
2014-12-31 11:10:00,86.16,86.17,86.14,86.15,38900.0,60.4078,60.4148,60.3938,60.4008,38900.0
2014-12-31 11:20:00,86.15,86.19,86.14,86.15,19100.0,60.4008,60.4288,60.3938,60.4008,19100.0
2014-12-31 11:30:00,86.14,86.17,86.14,86.15,2700.0,60.3938,60.4148,60.3938,60.4008,2700.0
2014-12-31 11:40:00,86.17,86.19,86.15,86.15,4100.0,60.4148,60.4288,60.4008,60.4008,4100.0
2014-12-31 11:50:00,86.2,86.2,86.14,86.14,1500.0,60.4358,60.4358,60.3938,60.3938,1500.0
2014-12-31 12:00:00,86.19,86.2,86.18,86.2,1300.0,60.4288,60.4358,60.4218,60.4358,1300.0
2014-12-31 12:10:00,86.2,86.2,86.17,86.19,9000.0,60.4358,60.4358,60.4148,60.4288,9000.0
2014-12-31 12:20:00,86.19,86.24,86.11,86.19,31100.0,60.4288,60.4639,60.3727,60.4288,31100.0
2014-12-31 12:30:00,86.23,86.23,86.14,86.15,500.0,60.4569,60.4569,60.3938,60.4008,500.0
2014-12-31 12:40:00,86.21,86.23,86.19,86.21,900.0,60.4428,60.4569,60.4288,60.4428,900.0
2014-12-31 12:50:00,86.2,86.2,86.14,86.15,2000.0,60.4358,60.4358,60.3938,60.4008,2000.0
2014-12-31 13:00:00,86.18,86.22,86.16,86.19,3800.0,60.4218,60.4498,60.4078,60.4288,3800.0
2014-12-31 13:10:00,86.21,86.22,86.19,86.2,1400.0,60.4428,60.4498,60.4288,60.4358,1400.0
2014-12-31 13:20:00,86.2,86.21,86.19,86.2,3900.0,60.4358,60.4428,60.4288,60.4358,3900.0
2014-12-31 13:30:00,86.2,86.23,86.19,86.22,2000.0,60.4358,60.4569,60.4288,60.4498,2000.0
2014-12-31 13:40:00,86.22,86.22,86.21,86.22,5600.0,60.4498,60.4498,60.4428,60.4498,5600.0
2014-12-31 13:50:00,86.21,86.22,86.17,86.21,5500.0,60.4428,60.4498,60.4148,60.4428,5500.0
2014-12-31 14:00:00,86.2,86.21,86.18,86.2,1700.0,60.4358,60.4428,60.4218,60.4358,1700.0
2014-12-31 14:10:00,86.17,86.21,86.17,86.21,5700.0,60.4148,60.4428,60.4148,60.4428,5700.0
2014-12-31 14:20:00,86.2,86.21,86.19,86.21,3100.0,60.4358,60.4428,60.4288,60.4428,3100.0
2014-12-31 14:30:00,86.2,86.21,86.2,86.2,1400.0,60.4358,60.4428,60.4358,60.4358,1400.0
2014-12-31 14:40:00,86.2,86.21,86.15,86.16,7100.0,60.4358,60.4428,60.4008,60.4078,7100.0
2014-12-31 14:50:00,86.16,86.17,86.15,86.16,2400.0,60.4078,60.4148,60.4008,60.4078,2400.0
2014-12-31 15:00:00,86.16,86.17,86.15,86.15,8000.0,60.4078,60.4148,60.4008,60.4008,8000.0
2014-12-31 15:10:00,86.15,86.17,86.11,86.15,13600.0,60.4008,60.4148,60.3727,60.4008,13600.0
2014-12-31 15:20:00,86.15,86.16,86.13,86.15,2700.0,60.4008,60.4078,60.3867,60.4008,2700.0
2014-12-31 15:30:00,86.15,86.15,86.13,86.15,800.0,60.4008,60.4008,60.3867,60.4008,800.0
2014-12-31 15:40:00,86.15,86.17,86.14,86.14,2400.0,60.4008,60.4148,60.3938,60.3938,2400.0
2014-12-31 15:50:00,86.15,86.16,86.11,86.13,9000.0,60.4008,60.4078,60.3727,60.3867,9000.0
2015-01-02 09:30:00,86.22,86.26,86.14,86.26,26800.0,60.4498,60.4779,60.3938,60.4779,26800.0
2015-01-02 09:40:00,86.25,86.29,86.21,86.29,2400.0,60.4709,60.4989,60.4428,60.4989,2400.0
2015-01-02 09:50:00,86.3,86.35,86.25,86.35,2500.0,60.5059,60.541,60.4709,60.541,2500.0
2015-01-02 10:00:00,86.29,86.41,86.29,86.36,8200.0,60.4989,60.5831,60.4989,60.548,8200.0
2015-01-02 10:10:00,86.38,86.4,86.36,86.4,3500.0,60.562,60.576,60.548,60.576,3500.0
2015-01-02 10:20:00,86.4,86.45,86.34,86.4,6700.0,60.576,60.6111,60.534,60.576,6700.0
2015-01-02 10:30:00,86.37,86.44,86.36,86.43,1100.0,60.555,60.6041,60.548,60.5971,1100.0
2015-01-02 10:40:00,86.45,86.46,86.42,86.43,17700.0,60.6111,60.6181,60.5901,60.5971,17700.0
2015-01-02 10:50:00,86.45,86.45,86.39,86.44,7000.0,60.6111,60.6111,60.569,60.6041,7000.0
2015-01-02 11:00:00,86.44,86.46,86.31,86.4,23400.0,60.6041,60.6181,60.5129,60.576,23400.0
2015-01-02 11:10:00,86.42,86.47,86.4,86.45,1300.0,60.5901,60.6251,60.576,60.6111,1300.0
2015-01-02 11:20:00,86.43,86.46,86.42,86.45,4400.0,60.5971,60.6181,60.5901,60.6111,4400.0
2015-01-02 11:30:00,86.44,86.45,86.42,86.43,1500.0,60.6041,60.6111,60.5901,60.5971,1500.0
2015-01-02 11:40:00,86.39,86.45,86.38,86.38,6800.0,60.569,60.6111,60.562,60.562,6800.0
2015-01-02 11:50:00,86.4,86.42,86.38,86.4,2800.0,60.576,60.5901,60.562,60.576,2800.0
2015-01-02 12:00:00,86.39,86.46,86.39,86.46,8500.0,60.569,60.6181,60.569,60.6181,8500.0
2015-01-02 12:10:00,86.4,86.4,86.37,86.39,6400.0,60.576,60.576,60.555,60.569,6400.0
2015-01-02 12:20:00,86.39,86.39,86.37,86.37,1000.0,60.569,60.569,60.555,60.555,1000.0
2015-01-02 12:30:00,86.38,86.38,86.33,86.33,5000.0,60.562,60.562,60.527,60.527,5000.0
2015-01-02 12:40:00,86.39,86.4,86.33,86.39,7700.0,60.569,60.576,60.527,60.569,7700.0
2015-01-02 12:50:00,86.38,86.4,86.31,86.31,9400.0,60.562,60.576,60.5129,60.5129,9400.0
2015-01-02 13:00:00,86.35,86.37,86.3,86.31,3300.0,60.541,60.555,60.5059,60.5129,3300.0
2015-01-02 13:10:00,86.35,86.35,86.32,86.33,500.0,60.541,60.541,60.52,60.527,500.0
2015-01-02 13:20:00,86.33,86.39,86.33,86.39,2200.0,60.527,60.569,60.527,60.569,2200.0
2015-01-02 13:30:00,86.39,86.39,86.37,86.39,3000.0,60.569,60.569,60.555,60.569,3000.0
2015-01-02 13:40:00,86.38,86.41,86.37,86.37,5600.0,60.562,60.5831,60.555,60.555,5600.0
2015-01-02 13:50:00,86.37,86.39,86.34,86.37,3300.0,60.555,60.569,60.534,60.555,3300.0
2015-01-02 14:00:00,86.34,86.37,86.33,86.36,1000.0,60.534,60.555,60.527,60.548,1000.0
2015-01-02 14:10:00,86.33,86.36,86.33,86.36,900.0,60.527,60.548,60.527,60.548,900.0
2015-01-02 14:20:00,86.34,86.36,86.31,86.31,5100.0,60.534,60.548,60.5129,60.5129,5100.0
2015-01-02 14:30:00,86.32,86.36,86.3,86.36,7100.0,60.52,60.548,60.5059,60.548,7100.0
2015-01-02 14:40:00,86.34,86.39,86.3,86.37,1200.0,60.534,60.569,60.5059,60.555,1200.0
2015-01-02 14:50:00,86.36,86.39,86.33,86.33,5000.0,60.548,60.569,60.527,60.527,5000.0
2015-01-02 15:00:00,86.4,86.41,86.35,86.35,400.0,60.576,60.5831,60.541,60.541,400.0
2015-01-02 15:10:00,86.41,86.41,86.35,86.39,1400.0,60.5831,60.5831,60.541,60.569,1400.0
2015-01-02 15:20:00,86.36,86.43,86.36,86.43,1400.0,60.548,60.5971,60.548,60.5971,1400.0
2015-01-02 15:30:00,86.4,86.42,86.38,86.38,600.0,60.576,60.5901,60.562,60.562,600.0
2015-01-02 15:40:00,86.41,86.43,86.38,86.39,7700.0,60.5831,60.5971,60.562,60.569,7700.0
2015-01-02 15:50:00,86.39,86.42,86.38,86.38,2200.0,60.569,60.5901,60.562,60.562,2200.0
2015-01-05 09:30:00,86.51,86.67,86.5,86.6,93400.0,60.6532,60.7653,60.6462,60.7163,93400.0
2015-01-05 09:40:00,86.62,86.67,86.6,86.62,13600.0,60.7303,60.7653,60.7163,60.7303,13600.0
2015-01-05 09:50:00,86.64,86.77,86.63,86.7,8400.0,60.7443,60.8355,60.7373,60.7864,8400.0
2015-01-05 10:00:00,86.77,86.8,86.69,86.78,3400.0,60.8355,60.8565,60.7794,60.8425,3400.0
2015-01-05 10:10:00,86.74,86.78,86.67,86.77,61200.0,60.8144,60.8425,60.7653,60.8355,61200.0
2015-01-05 10:20:00,86.72,86.83,86.71,86.79,6600.0,60.8004,60.8775,60.7934,60.8495,6600.0
2015-01-05 10:30:00,86.81,86.81,86.76,86.8,5900.0,60.8635,60.8635,60.8284,60.8565,5900.0
2015-01-05 10:40:00,86.81,86.85,86.8,86.81,4900.0,60.8635,60.8915,60.8565,60.8635,4900.0
2015-01-05 10:50:00,86.81,86.81,86.76,86.77,14600.0,60.8635,60.8635,60.8284,60.8355,14600.0
2015-01-05 11:00:00,86.78,86.8,86.76,86.8,12100.0,60.8425,60.8565,60.8284,60.8565,12100.0
2015-01-05 11:10:00,86.8,86.8,86.76,86.8,3800.0,60.8565,60.8565,60.8284,60.8565,3800.0
2015-01-05 11:20:00,86.81,86.83,86.79,86.83,9000.0,60.8635,60.8775,60.8495,60.8775,9000.0
2015-01-05 11:30:00,86.83,86.84,86.79,86.83,1600.0,60.8775,60.8845,60.8495,60.8775,1600.0
2015-01-05 11:40:00,86.82,86.83,86.76,86.77,4300.0,60.8705,60.8775,60.8284,60.8355,4300.0
2015-01-05 11:50:00,86.81,86.83,86.8,86.83,3100.0,60.8635,60.8775,60.8565,60.8775,3100.0
2015-01-05 12:00:00,86.82,86.83,86.79,86.81,7200.0,60.8705,60.8775,60.8495,60.8635,7200.0
2015-01-05 12:10:00,86.8,86.81,86.77,86.77,2500.0,60.8565,60.8635,60.8355,60.8355,2500.0
2015-01-05 12:20:00,86.78,86.81,86.75,86.8,8100.0,60.8425,60.8635,60.8214,60.8565,8100.0
2015-01-05 12:30:00,86.8,86.81,86.78,86.81,1300.0,60.8565,60.8635,60.8425,60.8635,1300.0
2015-01-05 12:40:00,86.8,86.81,86.79,86.8,3100.0,60.8565,60.8635,60.8495,60.8565,3100.0
2015-01-05 12:50:00,86.82,86.84,86.8,86.84,4600.0,60.8705,60.8845,60.8565,60.8845,4600.0
2015-01-05 13:00:00,86.83,86.85,86.8,86.82,6700.0,60.8775,60.8915,60.8565,60.8705,6700.0
2015-01-05 13:10:00,86.82,86.84,86.8,86.83,6600.0,60.8705,60.8845,60.8565,60.8775,6600.0
2015-01-05 13:20:00,86.82,86.84,86.8,86.83,6300.0,60.8705,60.8845,60.8565,60.8775,6300.0
2015-01-05 13:30:00,86.81,86.83,86.81,86.81,9600.0,60.8635,60.8775,60.8635,60.8635,9600.0
2015-01-05 13:40:00,86.8,86.83,86.79,86.8,4000.0,60.8565,60.8775,60.8495,60.8565,4000.0
2015-01-05 13:50:00,86.82,86.83,86.78,86.82,12600.0,60.8705,60.8775,60.8425,60.8705,12600.0
2015-01-05 14:00:00,86.81,86.83,86.81,86.81,9500.0,60.8635,60.8775,60.8635,60.8635,9500.0
2015-01-05 14:10:00,86.81,86.83,86.81,86.82,11000.0,60.8635,60.8775,60.8635,60.8705,11000.0
2015-01-05 14:20:00,86.81,86.83,86.8,86.83,5900.0,60.8635,60.8775,60.8565,60.8775,5900.0
2015-01-05 14:30:00,86.8,86.85,86.79,86.84,51900.0,60.8565,60.8915,60.8495,60.8845,51900.0
2015-01-05 14:40:00,86.81,86.84,86.79,86.79,8400.0,60.8635,60.8845,60.8495,60.8495,8400.0
2015-01-05 14:50:00,86.8,86.82,86.76,86.82,125200.0,60.8565,60.8705,60.8284,60.8705,125200.0
2015-01-05 15:00:00,86.81,86.82,86.75,86.8,13400.0,60.8635,60.8705,60.8214,60.8565,13400.0
2015-01-05 15:10:00,86.8,86.8,86.75,86.75,14100.0,60.8565,60.8565,60.8214,60.8214,14100.0
2015-01-05 15:20:00,86.78,86.8,86.71,86.76,15300.0,60.8425,60.8565,60.7934,60.8284,15300.0
2015-01-05 15:30:00,86.74,86.75,86.67,86.69,30800.0,60.8144,60.8214,60.7653,60.7794,30800.0
2015-01-05 15:40:00,86.69,86.76,86.68,86.7,25900.0,60.7794,60.8284,60.7724,60.7864,25900.0
2015-01-05 15:50:00,86.68,86.76,86.62,86.67,95300.0,60.7724,60.8284,60.7303,60.7653,95300.0
2015-01-06 09:30:00,86.99,86.99,86.8,86.81,27600.0,60.9897,60.9897,60.8565,60.8635,27600.0
2015-01-06 09:40:00,86.81,86.88,86.75,86.81,36600.0,60.8635,60.9126,60.8214,60.8635,36600.0
2015-01-06 09:50:00,86.8,86.9,86.77,86.87,69200.0,60.8565,60.9266,60.8355,60.9056,69200.0
2015-01-06 10:00:00,86.84,86.91,86.81,86.81,19200.0,60.8845,60.9336,60.8635,60.8635,19200.0
2015-01-06 10:10:00,86.88,86.88,86.82,86.87,3600.0,60.9126,60.9126,60.8705,60.9056,3600.0
2015-01-06 10:20:00,86.86,86.88,86.8,86.86,4100.0,60.8986,60.9126,60.8565,60.8986,4100.0
2015-01-06 10:30:00,86.83,86.85,86.79,86.84,29700.0,60.8775,60.8915,60.8495,60.8845,29700.0
2015-01-06 10:40:00,86.8,86.85,86.78,86.83,42500.0,60.8565,60.8915,60.8425,60.8775,42500.0
2015-01-06 10:50:00,86.85,86.91,86.83,86.87,10700.0,60.8915,60.9336,60.8775,60.9056,10700.0
2015-01-06 11:00:00,86.88,86.98,86.88,86.94,20100.0,60.9126,60.9827,60.9126,60.9546,20100.0
2015-01-06 11:10:00,86.94,86.98,86.88,86.94,4600.0,60.9546,60.9827,60.9126,60.9546,4600.0
2015-01-06 11:20:00,86.91,87.03,86.83,86.98,42900.0,60.9336,61.0177,60.8775,60.9827,42900.0
2015-01-06 11:30:00,86.93,87.06,86.91,86.92,2200.0,60.9476,61.0388,60.9336,60.9406,2200.0
2015-01-06 11:40:00,87.02,87.07,86.97,87.05,9900.0,61.0107,61.0458,60.9757,61.0318,9900.0
2015-01-06 11:50:00,86.99,87.13,86.99,87.06,39000.0,60.9897,61.0879,60.9897,61.0388,39000.0
2015-01-06 12:00:00,87.01,87.17,87.01,87.15,6300.0,61.0037,61.1159,61.0037,61.1019,6300.0
2015-01-06 12:10:00,87.17,87.2,87.05,87.13,2900.0,61.1159,61.1369,61.0318,61.0879,2900.0
2015-01-06 12:20:00,87.17,87.23,87.05,87.13,45800.0,61.1159,61.158,61.0318,61.0879,45800.0
2015-01-06 12:30:00,87.12,87.14,86.99,87.07,8300.0,61.0808,61.0949,60.9897,61.0458,8300.0
2015-01-06 12:40:00,87.01,87.12,86.94,87.1,5900.0,61.0037,61.0808,60.9546,61.0668,5900.0
2015-01-06 12:50:00,87.03,87.05,86.97,87.03,2900.0,61.0177,61.0318,60.9757,61.0177,2900.0
2015-01-06 13:00:00,86.97,87.08,86.93,86.98,2900.0,60.9757,61.0528,60.9476,60.9827,2900.0
2015-01-06 13:10:00,87.0,87.05,86.91,87.03,3800.0,60.9967,61.0318,60.9336,61.0177,3800.0
2015-01-06 13:20:00,86.95,87.03,86.95,87.02,1600.0,60.9617,61.0177,60.9617,61.0107,1600.0
2015-01-06 13:30:00,86.95,87.02,86.91,86.99,8500.0,60.9617,61.0107,60.9336,60.9897,8500.0
2015-01-06 13:40:00,86.91,86.98,86.9,86.93,2200.0,60.9336,60.9827,60.9266,60.9476,2200.0
2015-01-06 13:50:00,86.9,86.97,86.9,86.91,6100.0,60.9266,60.9757,60.9266,60.9336,6100.0
2015-01-06 14:00:00,86.9,86.96,86.82,86.96,9400.0,60.9266,60.9687,60.8705,60.9687,9400.0
2015-01-06 14:10:00,86.96,86.96,86.86,86.86,2700.0,60.9687,60.9687,60.8986,60.8986,2700.0
2015-01-06 14:20:00,86.96,87.01,86.83,86.86,7600.0,60.9687,61.0037,60.8775,60.8986,7600.0
2015-01-06 14:30:00,86.85,86.99,86.85,86.87,2900.0,60.8915,60.9897,60.8915,60.9056,2900.0
2015-01-06 14:40:00,86.95,86.95,86.83,86.9,6500.0,60.9617,60.9617,60.8775,60.9266,6500.0
2015-01-06 14:50:00,86.86,86.92,86.86,86.9,4300.0,60.8986,60.9406,60.8986,60.9266,4300.0
2015-01-06 15:00:00,86.9,86.91,86.83,86.89,7200.0,60.9266,60.9336,60.8775,60.9196,7200.0
2015-01-06 15:10:00,86.9,86.93,86.86,86.92,10000.0,60.9266,60.9476,60.8986,60.9406,10000.0
2015-01-06 15:20:00,86.93,86.93,86.84,86.93,6500.0,60.9476,60.9476,60.8845,60.9476,6500.0
2015-01-06 15:30:00,86.87,86.93,86.87,86.91,14800.0,60.9056,60.9476,60.9056,60.9336,14800.0
2015-01-06 15:40:00,86.92,86.93,86.87,86.92,144900.0,60.9406,60.9476,60.9056,60.9406,144900.0
2015-01-06 15:50:00,86.91,86.94,86.9,86.91,143800.0,60.9336,60.9546,60.9266,60.9336,143800.0
2015-01-07 09:30:00,86.67,86.84,86.67,86.78,105600.0,60.7653,60.8845,60.7653,60.8425,105600.0
2015-01-07 09:40:00,86.78,86.8,86.72,86.74,40600.0,60.8425,60.8565,60.8004,60.8144,40600.0
2015-01-07 09:50:00,86.78,86.79,86.6,86.71,127800.0,60.8425,60.8495,60.7163,60.7934,127800.0
2015-01-07 10:00:00,86.72,86.73,86.61,86.69,9600.0,60.8004,60.8074,60.7233,60.7794,9600.0
2015-01-07 10:10:00,86.69,86.77,86.67,86.76,13100.0,60.7794,60.8355,60.7653,60.8284,13100.0
2015-01-07 10:20:00,86.76,86.86,86.75,86.8,6700.0,60.8284,60.8986,60.8214,60.8565,6700.0
2015-01-07 10:30:00,86.8,86.83,86.76,86.81,7600.0,60.8565,60.8775,60.8284,60.8635,7600.0
2015-01-07 10:40:00,86.8,86.89,86.77,86.82,6800.0,60.8565,60.9196,60.8355,60.8705,6800.0
2015-01-07 10:50:00,86.79,86.83,86.78,86.83,4900.0,60.8495,60.8775,60.8425,60.8775,4900.0
2015-01-07 11:00:00,86.84,86.88,86.81,86.87,6800.0,60.8845,60.9126,60.8635,60.9056,6800.0
2015-01-07 11:10:00,86.88,86.92,86.87,86.87,1800.0,60.9126,60.9406,60.9056,60.9056,1800.0
2015-01-07 11:20:00,86.9,86.93,86.89,86.93,2200.0,60.9266,60.9476,60.9196,60.9476,2200.0
2015-01-07 11:30:00,86.92,86.94,86.9,86.93,2200.0,60.9406,60.9546,60.9266,60.9476,2200.0
2015-01-07 11:40:00,86.93,86.94,86.91,86.92,3300.0,60.9476,60.9546,60.9336,60.9406,3300.0
2015-01-07 11:50:00,86.91,86.94,86.88,86.88,13000.0,60.9336,60.9546,60.9126,60.9126,13000.0
2015-01-07 12:00:00,86.89,86.9,86.87,86.88,13900.0,60.9196,60.9266,60.9056,60.9126,13900.0
2015-01-07 12:10:00,86.88,86.99,86.88,86.9,12200.0,60.9126,60.9897,60.9126,60.9266,12200.0
2015-01-07 12:20:00,86.9,86.91,86.9,86.91,22700.0,60.9266,60.9336,60.9266,60.9336,22700.0
2015-01-07 12:30:00,86.9,86.98,86.9,86.92,13600.0,60.9266,60.9827,60.9266,60.9406,13600.0
2015-01-07 12:40:00,86.91,86.95,86.9,86.93,5300.0,60.9336,60.9617,60.9266,60.9476,5300.0
2015-01-07 12:50:00,86.92,86.93,86.91,86.93,7800.0,60.9406,60.9476,60.9336,60.9476,7800.0
2015-01-07 13:00:00,86.93,86.94,86.91,86.92,5400.0,60.9476,60.9546,60.9336,60.9406,5400.0
2015-01-07 13:10:00,86.92,86.93,86.92,86.93,2800.0,60.9406,60.9476,60.9406,60.9476,2800.0
2015-01-07 13:20:00,86.92,86.93,86.92,86.93,1600.0,60.9406,60.9476,60.9406,60.9476,1600.0
2015-01-07 13:30:00,86.92,86.97,86.92,86.95,10000.0,60.9406,60.9757,60.9406,60.9617,10000.0
2015-01-07 13:40:00,86.94,86.95,86.93,86.95,1100.0,60.9546,60.9617,60.9476,60.9617,1100.0
2015-01-07 13:50:00,86.94,86.95,86.93,86.93,4400.0,60.9546,60.9617,60.9476,60.9476,4400.0
2015-01-07 14:00:00,86.95,87.06,86.9,86.99,43400.0,60.9617,61.0388,60.9266,60.9897,43400.0
2015-01-07 14:10:00,87.0,87.08,86.93,86.96,43200.0,60.9967,61.0528,60.9476,60.9687,43200.0
2015-01-07 14:20:00,86.97,86.97,86.94,86.96,8200.0,60.9757,60.9757,60.9546,60.9687,8200.0
2015-01-07 14:30:00,86.96,86.97,86.94,86.96,5300.0,60.9687,60.9757,60.9546,60.9687,5300.0
2015-01-07 14:40:00,86.96,86.97,86.95,86.96,4900.0,60.9687,60.9757,60.9617,60.9687,4900.0
2015-01-07 14:50:00,86.97,86.97,86.94,86.95,6100.0,60.9757,60.9757,60.9546,60.9617,6100.0
2015-01-07 15:00:00,86.94,86.97,86.91,86.94,5700.0,60.9546,60.9757,60.9336,60.9546,5700.0
2015-01-07 15:10:00,86.92,86.96,86.92,86.95,11500.0,60.9406,60.9687,60.9406,60.9617,11500.0
2015-01-07 15:20:00,86.92,87.0,86.88,86.95,93800.0,60.9406,60.9967,60.9126,60.9617,93800.0
2015-01-07 15:30:00,86.94,87.0,86.9,86.9,12100.0,60.9546,60.9967,60.9266,60.9266,12100.0
2015-01-07 15:40:00,86.9,86.96,86.88,86.89,24700.0,60.9266,60.9687,60.9126,60.9196,24700.0
2015-01-07 15:50:00,86.9,86.94,86.85,86.9,36100.0,60.9266,60.9546,60.8915,60.9266,36100.0
2015-01-08 09:30:00,86.74,86.89,86.74,86.83,16900.0,60.8144,60.9196,60.8144,60.8775,16900.0
2015-01-08 09:40:00,86.85,86.86,86.83,86.83,6400.0,60.8915,60.8986,60.8775,60.8775,6400.0
2015-01-08 09:50:00,86.85,86.88,86.83,86.85,4900.0,60.8915,60.9126,60.8775,60.8915,4900.0
2015-01-08 10:00:00,86.85,86.85,86.81,86.84,7800.0,60.8915,60.8915,60.8635,60.8845,7800.0
2015-01-08 10:10:00,86.83,86.83,86.75,86.79,22500.0,60.8775,60.8775,60.8214,60.8495,22500.0
2015-01-08 10:20:00,86.79,86.84,86.78,86.81,2900.0,60.8495,60.8845,60.8425,60.8635,2900.0
2015-01-08 10:30:00,86.8,86.82,86.78,86.82,14400.0,60.8565,60.8705,60.8425,60.8705,14400.0
2015-01-08 10:40:00,86.82,86.84,86.82,86.84,5100.0,60.8705,60.8845,60.8705,60.8845,5100.0
2015-01-08 10:50:00,86.83,86.84,86.81,86.83,3500.0,60.8775,60.8845,60.8635,60.8775,3500.0
2015-01-08 11:00:00,86.81,86.83,86.8,86.83,6800.0,60.8635,60.8775,60.8565,60.8775,6800.0
2015-01-08 11:10:00,86.82,86.83,86.8,86.83,2900.0,60.8705,60.8775,60.8565,60.8775,2900.0
2015-01-08 11:20:00,86.83,86.85,86.8,86.83,2900.0,60.8775,60.8915,60.8565,60.8775,2900.0
2015-01-08 11:30:00,86.83,86.86,86.82,86.86,2700.0,60.8775,60.8986,60.8705,60.8986,2700.0
2015-01-08 11:40:00,86.86,86.86,86.81,86.84,1400.0,60.8986,60.8986,60.8635,60.8845,1400.0
2015-01-08 11:50:00,86.84,86.95,86.81,86.87,10500.0,60.8845,60.9617,60.8635,60.9056,10500.0
2015-01-08 12:00:00,86.89,86.91,86.85,86.87,6700.0,60.9196,60.9336,60.8915,60.9056,6700.0
2015-01-08 12:10:00,86.85,86.88,86.85,86.86,8500.0,60.8915,60.9126,60.8915,60.8986,8500.0
2015-01-08 12:20:00,86.86,86.87,86.75,86.82,14300.0,60.8986,60.9056,60.8214,60.8705,14300.0
2015-01-08 12:30:00,86.84,86.86,86.82,86.84,1200.0,60.8845,60.8986,60.8705,60.8845,1200.0
2015-01-08 12:40:00,86.84,86.87,86.81,86.87,3200.0,60.8845,60.9056,60.8635,60.9056,3200.0
2015-01-08 12:50:00,86.86,86.88,86.85,86.88,12100.0,60.8986,60.9126,60.8915,60.9126,12100.0
2015-01-08 13:00:00,86.86,86.88,86.85,86.86,3700.0,60.8986,60.9126,60.8915,60.8986,3700.0
2015-01-08 13:10:00,86.88,86.88,86.81,86.84,4100.0,60.9126,60.9126,60.8635,60.8845,4100.0
2015-01-08 13:20:00,86.85,86.85,86.8,86.81,1800.0,60.8915,60.8915,60.8565,60.8635,1800.0
2015-01-08 13:30:00,86.82,86.86,86.8,86.8,151900.0,60.8705,60.8986,60.8565,60.8565,151900.0
2015-01-08 13:40:00,86.8,86.86,86.8,86.86,1800.0,60.8565,60.8986,60.8565,60.8986,1800.0
2015-01-08 13:50:00,86.85,86.86,86.83,86.86,2300.0,60.8915,60.8986,60.8775,60.8986,2300.0
2015-01-08 14:00:00,86.83,86.86,86.83,86.86,2300.0,60.8775,60.8986,60.8775,60.8986,2300.0
2015-01-08 14:10:00,86.85,86.86,86.8,86.82,9500.0,60.8915,60.8986,60.8565,60.8705,9500.0
2015-01-08 14:20:00,86.8,86.85,86.8,86.85,2500.0,60.8565,60.8915,60.8565,60.8915,2500.0
2015-01-08 14:30:00,86.85,86.86,86.82,86.85,3300.0,60.8915,60.8986,60.8705,60.8915,3300.0
2015-01-08 14:40:00,86.86,86.89,86.85,86.87,3000.0,60.8986,60.9196,60.8915,60.9056,3000.0
2015-01-08 14:50:00,86.86,86.98,86.85,86.9,12600.0,60.8986,60.9827,60.8915,60.9266,12600.0
2015-01-08 15:00:00,86.89,86.89,86.8,86.84,9900.0,60.9196,60.9196,60.8565,60.8845,9900.0
2015-01-08 15:10:00,86.8,86.86,86.8,86.85,3800.0,60.8565,60.8986,60.8565,60.8915,3800.0
2015-01-08 15:20:00,86.86,86.86,86.8,86.84,3000.0,60.8986,60.8986,60.8565,60.8845,3000.0
2015-01-08 15:30:00,86.84,86.86,86.8,86.82,6600.0,60.8845,60.8986,60.8565,60.8705,6600.0
2015-01-08 15:40:00,86.82,86.9,86.82,86.9,14200.0,60.8705,60.9266,60.8705,60.9266,14200.0
2015-01-08 15:50:00,86.81,86.88,86.74,86.76,90300.0,60.8635,60.9126,60.8144,60.8284,90300.0
2015-01-09 09:30:00,87.0,87.06,86.95,86.99,15700.0,60.9967,61.0388,60.9617,60.9897,15700.0
2015-01-09 09:40:00,86.95,87.04,86.9,86.95,2400.0,60.9617,61.0248,60.9266,60.9617,2400.0
2015-01-09 09:50:00,86.88,87.04,86.88,86.89,500.0,60.9126,61.0248,60.9126,60.9196,500.0
2015-01-09 10:00:00,86.93,86.93,86.92,86.93,300.0,60.9476,60.9476,60.9406,60.9476,300.0
2015-01-09 10:10:00,86.9,86.94,86.9,86.94,400.0,60.9266,60.9546,60.9266,60.9546,400.0
2015-01-09 10:20:00,86.94,87.01,86.87,86.92,10800.0,60.9546,61.0037,60.9056,60.9406,10800.0
2015-01-09 10:30:00,86.92,86.99,86.92,86.99,2600.0,60.9406,60.9897,60.9406,60.9897,2600.0
2015-01-09 10:40:00,87.0,87.08,86.99,87.04,1400.0,60.9967,61.0528,60.9897,61.0248,1400.0
2015-01-09 10:50:00,87.09,87.13,87.04,87.07,23200.0,61.0598,61.0879,61.0248,61.0458,23200.0
2015-01-09 11:00:00,87.1,87.1,87.05,87.05,1500.0,61.0668,61.0668,61.0318,61.0318,1500.0
2015-01-09 11:10:00,87.09,87.1,87.05,87.09,5200.0,61.0598,61.0668,61.0318,61.0598,5200.0
2015-01-09 11:20:00,87.09,87.14,87.07,87.09,6300.0,61.0598,61.0949,61.0458,61.0598,6300.0
2015-01-09 11:30:00,87.13,87.16,87.08,87.12,8500.0,61.0879,61.1089,61.0528,61.0808,8500.0
2015-01-09 11:40:00,87.11,87.17,87.09,87.17,4200.0,61.0738,61.1159,61.0598,61.1159,4200.0
2015-01-09 11:50:00,87.11,87.18,87.11,87.18,4500.0,61.0738,61.1229,61.0738,61.1229,4500.0
2015-01-09 12:00:00,87.16,87.17,87.11,87.16,15200.0,61.1089,61.1159,61.0738,61.1089,15200.0
2015-01-09 12:10:00,87.13,87.16,87.12,87.16,2100.0,61.0879,61.1089,61.0808,61.1089,2100.0
2015-01-09 12:20:00,87.13,87.18,87.13,87.17,1100.0,61.0879,61.1229,61.0879,61.1159,1100.0
2015-01-09 12:30:00,87.15,87.18,87.15,87.17,1900.0,61.1019,61.1229,61.1019,61.1159,1900.0
2015-01-09 12:40:00,87.15,87.17,87.14,87.16,600.0,61.1019,61.1159,61.0949,61.1089,600.0
2015-01-09 12:50:00,87.13,87.16,87.11,87.16,1600.0,61.0879,61.1089,61.0738,61.1089,1600.0
2015-01-09 13:00:00,87.15,87.19,87.14,87.19,1200.0,61.1019,61.1299,61.0949,61.1299,1200.0
2015-01-09 13:10:00,87.2,87.2,87.12,87.12,4100.0,61.1369,61.1369,61.0808,61.0808,4100.0
2015-01-09 13:20:00,87.15,87.16,87.12,87.15,1500.0,61.1019,61.1089,61.0808,61.1019,1500.0
2015-01-09 13:30:00,87.16,87.16,87.12,87.12,4600.0,61.1089,61.1089,61.0808,61.0808,4600.0
2015-01-09 13:40:00,87.15,87.15,87.1,87.14,1200.0,61.1019,61.1019,61.0668,61.0949,1200.0
2015-01-09 13:50:00,87.11,87.14,87.08,87.12,1600.0,61.0738,61.0949,61.0528,61.0808,1600.0
2015-01-09 14:00:00,87.11,87.12,87.08,87.08,2200.0,61.0738,61.0808,61.0528,61.0528,2200.0
2015-01-09 14:10:00,87.12,87.12,87.0,87.07,7000.0,61.0808,61.0808,60.9967,61.0458,7000.0
2015-01-09 14:20:00,87.0,87.05,87.0,87.03,1700.0,60.9967,61.0318,60.9967,61.0177,1700.0
2015-01-09 14:30:00,87.04,87.1,87.02,87.08,3500.0,61.0248,61.0668,61.0107,61.0528,3500.0
2015-01-09 14:40:00,87.09,87.12,87.06,87.1,3100.0,61.0598,61.0808,61.0388,61.0668,3100.0
2015-01-09 14:50:00,87.12,87.12,87.0,87.0,3300.0,61.0808,61.0808,60.9967,60.9967,3300.0
2015-01-09 15:00:00,87.08,87.08,87.0,87.07,2100.0,61.0528,61.0528,60.9967,61.0458,2100.0
2015-01-09 15:10:00,87.06,87.08,87.01,87.01,4000.0,61.0388,61.0528,61.0037,61.0037,4000.0
2015-01-09 15:20:00,87.07,87.07,87.01,87.04,2100.0,61.0458,61.0458,61.0037,61.0248,2100.0
2015-01-09 15:30:00,87.02,87.06,87.02,87.06,2300.0,61.0107,61.0388,61.0107,61.0388,2300.0
2015-01-09 15:40:00,87.03,87.1,87.02,87.08,4900.0,61.0177,61.0668,61.0107,61.0528,4900.0
2015-01-09 15:50:00,87.05,87.11,87.03,87.07,3400.0,61.0318,61.0738,61.0177,61.0458,3400.0
2015-01-12 09:30:00,87.19,87.22,87.09,87.19,11400.0,61.1299,61.151,61.0598,61.1299,11400.0
2015-01-12 09:40:00,87.22,87.25,87.14,87.24,3000.0,61.151,61.172,61.0949,61.165,3000.0
2015-01-12 09:50:00,87.24,87.25,87.21,87.23,1300.0,61.165,61.172,61.1439,61.158,1300.0
2015-01-12 10:00:00,87.21,87.22,87.2,87.22,500.0,61.1439,61.151,61.1369,61.151,500.0
2015-01-12 10:10:00,87.19,87.24,87.17,87.19,6600.0,61.1299,61.165,61.1159,61.1299,6600.0
2015-01-12 10:20:00,87.21,87.21,87.19,87.2,4000.0,61.1439,61.1439,61.1299,61.1369,4000.0
2015-01-12 10:30:00,87.21,87.29,87.2,87.26,5500.0,61.1439,61.2,61.1369,61.179,5500.0
2015-01-12 10:40:00,87.25,87.3,87.22,87.26,3900.0,61.172,61.207,61.151,61.179,3900.0
2015-01-12 10:50:00,87.23,87.27,87.2,87.26,1200.0,61.158,61.186,61.1369,61.179,1200.0
2015-01-12 11:00:00,87.19,87.27,87.12,87.27,2900.0,61.1299,61.186,61.0808,61.186,2900.0
2015-01-12 11:10:00,87.26,87.27,87.15,87.23,8700.0,61.179,61.186,61.1019,61.158,8700.0
2015-01-12 11:20:00,87.15,87.24,87.15,87.18,1400.0,61.1019,61.165,61.1019,61.1229,1400.0
2015-01-12 11:30:00,87.21,87.26,87.12,87.19,53700.0,61.1439,61.179,61.0808,61.1299,53700.0
2015-01-12 11:40:00,87.21,87.24,87.13,87.21,7100.0,61.1439,61.165,61.0879,61.1439,7100.0
2015-01-12 11:50:00,87.22,87.23,87.19,87.23,9200.0,61.151,61.158,61.1299,61.158,9200.0
2015-01-12 12:00:00,87.18,87.23,87.15,87.23,900.0,61.1229,61.158,61.1019,61.158,900.0
2015-01-12 12:10:00,87.23,87.24,87.2,87.24,3100.0,61.158,61.165,61.1369,61.165,3100.0
2015-01-12 12:20:00,87.24,87.26,87.2,87.25,2600.0,61.165,61.179,61.1369,61.172,2600.0
2015-01-12 12:30:00,87.18,87.25,87.18,87.24,10300.0,61.1229,61.172,61.1229,61.165,10300.0
2015-01-12 12:40:00,87.23,87.23,87.19,87.2,700.0,61.158,61.158,61.1299,61.1369,700.0
2015-01-12 12:50:00,87.22,87.23,87.2,87.21,1500.0,61.151,61.158,61.1369,61.1439,1500.0
2015-01-12 13:00:00,87.23,87.25,87.22,87.25,1400.0,61.158,61.172,61.151,61.172,1400.0
2015-01-12 13:10:00,87.26,87.27,87.24,87.27,5800.0,61.179,61.186,61.165,61.186,5800.0
2015-01-12 13:20:00,87.29,87.34,87.25,87.27,4000.0,61.2,61.2351,61.172,61.186,4000.0
2015-01-12 13:30:00,87.27,87.28,87.26,87.27,2600.0,61.186,61.193,61.179,61.186,2600.0
2015-01-12 13:40:00,87.26,87.31,87.24,87.28,4400.0,61.179,61.2141,61.165,61.193,4400.0
2015-01-12 13:50:00,87.24,87.31,87.24,87.31,2300.0,61.165,61.2141,61.165,61.2141,2300.0
2015-01-12 14:00:00,87.28,87.28,87.24,87.24,1700.0,61.193,61.193,61.165,61.165,1700.0
2015-01-12 14:10:00,87.25,87.31,87.23,87.27,7100.0,61.172,61.2141,61.158,61.186,7100.0
2015-01-12 14:20:00,87.24,87.3,87.23,87.24,6600.0,61.165,61.207,61.158,61.165,6600.0
2015-01-12 14:30:00,87.23,87.25,87.21,87.24,14900.0,61.158,61.172,61.1439,61.165,14900.0
2015-01-12 14:40:00,87.23,87.26,87.22,87.26,9300.0,61.158,61.179,61.151,61.179,9300.0
2015-01-12 14:50:00,87.23,87.28,87.2,87.22,4500.0,61.158,61.193,61.1369,61.151,4500.0
2015-01-12 15:00:00,87.22,87.29,87.16,87.16,8000.0,61.151,61.2,61.1089,61.1089,8000.0
2015-01-12 15:10:00,87.18,87.24,87.18,87.2,10900.0,61.1229,61.165,61.1229,61.1369,10900.0
2015-01-12 15:20:00,87.18,87.24,87.17,87.22,12100.0,61.1229,61.165,61.1159,61.151,12100.0
2015-01-12 15:30:00,87.21,87.24,87.16,87.2,4100.0,61.1439,61.165,61.1089,61.1369,4100.0
2015-01-12 15:40:00,87.19,87.27,87.17,87.23,26100.0,61.1299,61.186,61.1159,61.158,26100.0
2015-01-12 15:50:00,87.2,87.24,87.16,87.2,11400.0,61.1369,61.165,61.1089,61.1369,11400.0
2015-01-13 09:30:00,87.18,87.29,87.06,87.08,33500.0,61.1229,61.2,61.0388,61.0528,33500.0
2015-01-13 09:40:00,87.08,87.16,87.05,87.08,24900.0,61.0528,61.1089,61.0318,61.0528,24900.0
2015-01-13 09:50:00,87.17,87.17,87.07,87.15,6900.0,61.1159,61.1159,61.0458,61.1019,6900.0
2015-01-13 10:00:00,87.09,87.15,87.06,87.06,11400.0,61.0598,61.1019,61.0388,61.0388,11400.0
2015-01-13 10:10:00,87.11,87.13,87.08,87.08,2400.0,61.0738,61.0879,61.0528,61.0528,2400.0
2015-01-13 10:20:00,87.12,87.18,87.07,87.14,5900.0,61.0808,61.1229,61.0458,61.0949,5900.0
2015-01-13 10:30:00,87.14,87.14,87.1,87.1,4800.0,61.0949,61.0949,61.0668,61.0668,4800.0
2015-01-13 10:40:00,87.08,87.11,87.07,87.11,7300.0,61.0528,61.0738,61.0458,61.0738,7300.0
2015-01-13 10:50:00,87.1,87.11,87.09,87.09,9700.0,61.0668,61.0738,61.0598,61.0598,9700.0
2015-01-13 11:00:00,87.1,87.1,87.05,87.08,38600.0,61.0668,61.0668,61.0318,61.0528,38600.0
2015-01-13 11:10:00,87.1,87.12,87.03,87.07,31100.0,61.0668,61.0808,61.0177,61.0458,31100.0
2015-01-13 11:20:00,87.08,87.14,87.07,87.14,7800.0,61.0528,61.0949,61.0458,61.0949,7800.0
2015-01-13 11:30:00,87.11,87.14,87.11,87.13,3000.0,61.0738,61.0949,61.0738,61.0879,3000.0
2015-01-13 11:40:00,87.13,87.14,87.11,87.13,15700.0,61.0879,61.0949,61.0738,61.0879,15700.0
2015-01-13 11:50:00,87.13,87.2,87.12,87.19,5400.0,61.0879,61.1369,61.0808,61.1299,5400.0
2015-01-13 12:00:00,87.17,87.19,87.12,87.16,15600.0,61.1159,61.1299,61.0808,61.1089,15600.0
2015-01-13 12:10:00,87.15,87.18,87.14,87.15,12200.0,61.1019,61.1229,61.0949,61.1019,12200.0
2015-01-13 12:20:00,87.15,87.18,87.12,87.14,23000.0,61.1019,61.1229,61.0808,61.0949,23000.0
2015-01-13 12:30:00,87.14,87.17,87.14,87.16,21300.0,61.0949,61.1159,61.0949,61.1089,21300.0
2015-01-13 12:40:00,87.15,87.15,87.12,87.14,1800.0,61.1019,61.1019,61.0808,61.0949,1800.0
2015-01-13 12:50:00,87.16,87.16,87.14,87.16,1900.0,61.1089,61.1089,61.0949,61.1089,1900.0
2015-01-13 13:00:00,87.16,87.17,87.13,87.16,3000.0,61.1089,61.1159,61.0879,61.1089,3000.0
2015-01-13 13:10:00,87.14,87.19,87.13,87.19,48000.0,61.0949,61.1299,61.0879,61.1299,48000.0
2015-01-13 13:20:00,87.19,87.25,87.14,87.19,33800.0,61.1299,61.172,61.0949,61.1299,33800.0
2015-01-13 13:30:00,87.2,87.25,87.13,87.19,8300.0,61.1369,61.172,61.0879,61.1299,8300.0
2015-01-13 13:40:00,87.22,87.3,87.19,87.25,17100.0,61.151,61.207,61.1299,61.172,17100.0
2015-01-13 13:50:00,87.27,87.37,87.25,87.31,10500.0,61.186,61.2561,61.172,61.2141,10500.0
2015-01-13 14:00:00,87.31,87.32,87.24,87.27,9100.0,61.2141,61.2211,61.165,61.186,9100.0
2015-01-13 14:10:00,87.27,87.29,87.26,87.28,16300.0,61.186,61.2,61.179,61.193,16300.0
2015-01-13 14:20:00,87.28,87.38,87.27,87.27,22000.0,61.193,61.2631,61.186,61.186,22000.0
2015-01-13 14:30:00,87.27,87.37,87.26,87.26,24800.0,61.186,61.2561,61.179,61.179,24800.0
2015-01-13 14:40:00,87.27,87.28,87.21,87.24,6400.0,61.186,61.193,61.1439,61.165,6400.0
2015-01-13 14:50:00,87.21,87.24,87.21,87.23,1800.0,61.1439,61.165,61.1439,61.158,1800.0
2015-01-13 15:00:00,87.23,87.24,87.21,87.22,10500.0,61.158,61.165,61.1439,61.151,10500.0
2015-01-13 15:10:00,87.22,87.28,87.21,87.25,2800.0,61.151,61.193,61.1439,61.172,2800.0
2015-01-13 15:20:00,87.26,87.29,87.25,87.26,18400.0,61.179,61.2,61.172,61.179,18400.0
2015-01-13 15:30:00,87.27,87.27,87.15,87.17,18300.0,61.186,61.186,61.1019,61.1159,18300.0
2015-01-13 15:40:00,87.17,87.22,87.12,87.16,7600.0,61.1159,61.151,61.0808,61.1089,7600.0
2015-01-13 15:50:00,87.19,87.24,87.12,87.12,9800.0,61.1299,61.165,61.0808,61.0808,9800.0
2015-01-14 09:30:00,87.51,87.61,87.43,87.48,24100.0,61.3543,61.4244,61.2982,61.3332,24100.0
2015-01-14 09:40:00,87.5,87.51,87.35,87.46,2700.0,61.3473,61.3543,61.2421,61.3192,2700.0
2015-01-14 09:50:00,87.5,87.5,87.38,87.45,1300.0,61.3473,61.3473,61.2631,61.3122,1300.0
2015-01-14 10:00:00,87.45,87.5,87.38,87.46,2100.0,61.3122,61.3473,61.2631,61.3192,2100.0
2015-01-14 10:10:00,87.44,87.47,87.32,87.42,16000.0,61.3052,61.3262,61.2211,61.2912,16000.0
2015-01-14 10:20:00,87.38,87.43,87.38,87.42,1300.0,61.2631,61.2982,61.2631,61.2912,1300.0
2015-01-14 10:30:00,87.43,87.43,87.36,87.42,3700.0,61.2982,61.2982,61.2491,61.2912,3700.0
2015-01-14 10:40:00,87.41,87.43,87.36,87.43,4900.0,61.2842,61.2982,61.2491,61.2982,4900.0
2015-01-14 10:50:00,87.43,87.43,87.32,87.37,9000.0,61.2982,61.2982,61.2211,61.2561,9000.0
2015-01-14 11:00:00,87.38,87.39,87.33,87.38,800.0,61.2631,61.2701,61.2281,61.2631,800.0
2015-01-14 11:10:00,87.38,87.38,87.35,87.35,800.0,61.2631,61.2631,61.2421,61.2421,800.0
2015-01-14 11:20:00,87.37,87.41,87.36,87.4,3000.0,61.2561,61.2842,61.2491,61.2772,3000.0
2015-01-14 11:30:00,87.44,87.48,87.34,87.45,13100.0,61.3052,61.3332,61.2351,61.3122,13100.0
2015-01-14 11:40:00,87.47,87.47,87.37,87.4,2900.0,61.3262,61.3262,61.2561,61.2772,2900.0
2015-01-14 11:50:00,87.38,87.42,87.37,87.42,2600.0,61.2631,61.2912,61.2561,61.2912,2600.0
2015-01-14 12:00:00,87.42,87.42,87.39,87.42,3900.0,61.2912,61.2912,61.2701,61.2912,3900.0
2015-01-14 12:10:00,87.42,87.53,87.42,87.44,22100.0,61.2912,61.3683,61.2912,61.3052,22100.0
2015-01-14 12:20:00,87.48,87.51,87.45,87.51,1600.0,61.3332,61.3543,61.3122,61.3543,1600.0
2015-01-14 12:30:00,87.45,87.54,87.4,87.45,24000.0,61.3122,61.3753,61.2772,61.3122,24000.0
2015-01-14 12:40:00,87.42,87.47,87.42,87.42,17100.0,61.2912,61.3262,61.2912,61.2912,17100.0
2015-01-14 12:50:00,87.43,87.53,87.4,87.45,20000.0,61.2982,61.3683,61.2772,61.3122,20000.0
2015-01-14 13:00:00,87.46,87.48,87.39,87.4,35500.0,61.3192,61.3332,61.2701,61.2772,35500.0
2015-01-14 13:10:00,87.46,87.46,87.34,87.38,3500.0,61.3192,61.3192,61.2351,61.2631,3500.0
2015-01-14 13:20:00,87.38,87.4,87.36,87.36,8000.0,61.2631,61.2772,61.2491,61.2491,8000.0
2015-01-14 13:30:00,87.37,87.39,87.34,87.35,8700.0,61.2561,61.2701,61.2351,61.2421,8700.0
2015-01-14 13:40:00,87.35,87.39,87.34,87.35,15400.0,61.2421,61.2701,61.2351,61.2421,15400.0
2015-01-14 13:50:00,87.36,87.39,87.32,87.32,15100.0,61.2491,61.2701,61.2211,61.2211,15100.0
2015-01-14 14:00:00,87.32,87.35,87.32,87.32,10500.0,61.2211,61.2421,61.2211,61.2211,10500.0
2015-01-14 14:10:00,87.34,87.34,87.2,87.23,12700.0,61.2351,61.2351,61.1369,61.158,12700.0
2015-01-14 14:20:00,87.22,87.29,87.2,87.2,7800.0,61.151,61.2,61.1369,61.1369,7800.0
2015-01-14 14:30:00,87.26,87.37,87.24,87.28,14200.0,61.179,61.2561,61.165,61.193,14200.0
2015-01-14 14:40:00,87.31,87.32,87.27,87.31,4100.0,61.2141,61.2211,61.186,61.2141,4100.0
2015-01-14 14:50:00,87.3,87.34,87.28,87.32,2000.0,61.207,61.2351,61.193,61.2211,2000.0
2015-01-14 15:00:00,87.29,87.33,87.28,87.32,4500.0,61.2,61.2281,61.193,61.2211,4500.0
2015-01-14 15:10:00,87.31,87.34,87.28,87.29,17000.0,61.2141,61.2351,61.193,61.2,17000.0
2015-01-14 15:20:00,87.29,87.32,87.27,87.27,26600.0,61.2,61.2211,61.186,61.186,26600.0
2015-01-14 15:30:00,87.28,87.3,87.27,87.27,5200.0,61.193,61.207,61.186,61.186,5200.0
2015-01-14 15:40:00,87.28,87.31,87.27,87.31,4300.0,61.193,61.2141,61.186,61.2141,4300.0
2015-01-14 15:50:00,87.31,87.45,87.29,87.32,29600.0,61.2141,61.3122,61.2,61.2211,29600.0
2015-01-15 09:30:00,87.51,87.52,87.4,87.47,17600.0,61.3543,61.3613,61.2772,61.3262,17600.0
2015-01-15 09:40:00,87.47,87.53,87.45,87.47,4500.0,61.3262,61.3683,61.3122,61.3262,4500.0
2015-01-15 09:50:00,87.5,87.5,87.45,87.48,5300.0,61.3473,61.3473,61.3122,61.3332,5300.0
2015-01-15 10:00:00,87.5,87.57,87.49,87.53,8100.0,61.3473,61.3963,61.3403,61.3683,8100.0
2015-01-15 10:10:00,87.52,87.59,87.51,87.56,2800.0,61.3613,61.4104,61.3543,61.3893,2800.0
2015-01-15 10:20:00,87.56,87.57,87.48,87.53,1700.0,61.3893,61.3963,61.3332,61.3683,1700.0
2015-01-15 10:30:00,87.54,87.55,87.48,87.51,13800.0,61.3753,61.3823,61.3332,61.3543,13800.0
2015-01-15 10:40:00,87.5,87.53,87.46,87.48,6900.0,61.3473,61.3683,61.3192,61.3332,6900.0
2015-01-15 10:50:00,87.5,87.59,87.5,87.58,7600.0,61.3473,61.4104,61.3473,61.4034,7600.0
2015-01-15 11:00:00,87.52,87.57,87.47,87.55,10300.0,61.3613,61.3963,61.3262,61.3823,10300.0
2015-01-15 11:10:00,87.55,87.56,87.52,87.55,9300.0,61.3823,61.3893,61.3613,61.3823,9300.0
2015-01-15 11:20:00,87.55,87.55,87.52,87.53,3200.0,61.3823,61.3823,61.3613,61.3683,3200.0
2015-01-15 11:30:00,87.52,87.59,87.52,87.58,1300.0,61.3613,61.4104,61.3613,61.4034,1300.0
2015-01-15 11:40:00,87.61,87.66,87.57,87.66,14200.0,61.4244,61.4594,61.3963,61.4594,14200.0
2015-01-15 11:50:00,87.68,87.68,87.59,87.65,900.0,61.4735,61.4735,61.4104,61.4524,900.0
2015-01-15 12:00:00,87.66,87.66,87.6,87.61,2900.0,61.4594,61.4594,61.4174,61.4244,2900.0
2015-01-15 12:10:00,87.63,87.65,87.6,87.6,2000.0,61.4384,61.4524,61.4174,61.4174,2000.0
2015-01-15 12:20:00,87.65,87.67,87.65,87.67,700.0,61.4524,61.4665,61.4524,61.4665,700.0
2015-01-15 12:30:00,87.66,87.76,87.66,87.71,13900.0,61.4594,61.5296,61.4594,61.4945,13900.0
2015-01-15 12:40:00,87.75,87.75,87.72,87.72,800.0,61.5225,61.5225,61.5015,61.5015,800.0
2015-01-15 12:50:00,87.72,87.73,87.64,87.65,1300.0,61.5015,61.5085,61.4454,61.4524,1300.0
2015-01-15 13:00:00,87.71,87.71,87.62,87.68,3900.0,61.4945,61.4945,61.4314,61.4735,3900.0
2015-01-15 13:10:00,87.68,87.68,87.62,87.67,2300.0,61.4735,61.4735,61.4314,61.4665,2300.0
2015-01-15 13:20:00,87.68,87.72,87.65,87.7,4800.0,61.4735,61.5015,61.4524,61.4875,4800.0
2015-01-15 13:30:00,87.7,87.74,87.67,87.69,6600.0,61.4875,61.5155,61.4665,61.4805,6600.0
2015-01-15 13:40:00,87.72,87.72,87.66,87.68,1300.0,61.5015,61.5015,61.4594,61.4735,1300.0
2015-01-15 13:50:00,87.67,87.75,87.66,87.68,6600.0,61.4665,61.5225,61.4594,61.4735,6600.0
2015-01-15 14:00:00,87.68,87.72,87.67,87.68,2300.0,61.4735,61.5015,61.4665,61.4735,2300.0
2015-01-15 14:10:00,87.67,87.75,87.67,87.67,1600.0,61.4665,61.5225,61.4665,61.4665,1600.0
2015-01-15 14:20:00,87.68,87.73,87.66,87.66,5900.0,61.4735,61.5085,61.4594,61.4594,5900.0
2015-01-15 14:30:00,87.73,87.75,87.7,87.75,29200.0,61.5085,61.5225,61.4875,61.5225,29200.0
2015-01-15 14:40:00,87.75,87.75,87.72,87.72,6600.0,61.5225,61.5225,61.5015,61.5015,6600.0
2015-01-15 14:50:00,87.74,87.75,87.72,87.75,9900.0,61.5155,61.5225,61.5015,61.5225,9900.0
2015-01-15 15:00:00,87.75,87.79,87.74,87.78,5500.0,61.5225,61.5506,61.5155,61.5436,5500.0
2015-01-15 15:10:00,87.79,87.8,87.76,87.77,8600.0,61.5506,61.5576,61.5296,61.5366,8600.0
2015-01-15 15:20:00,87.78,87.8,87.73,87.75,5500.0,61.5436,61.5576,61.5085,61.5225,5500.0
2015-01-15 15:30:00,87.76,87.76,87.75,87.75,8500.0,61.5296,61.5296,61.5225,61.5225,8500.0
2015-01-15 15:40:00,87.74,87.75,87.73,87.74,17100.0,61.5155,61.5225,61.5085,61.5155,17100.0
2015-01-15 15:50:00,87.74,87.88,87.71,87.75,56600.0,61.5155,61.6137,61.4945,61.5225,56600.0
2015-01-16 09:30:00,87.78,87.86,87.75,87.77,16600.0,61.5436,61.5997,61.5225,61.5366,16600.0
2015-01-16 09:40:00,87.76,87.85,87.75,87.8,9400.0,61.5296,61.5927,61.5225,61.5576,9400.0
2015-01-16 09:50:00,87.82,87.85,87.81,87.83,1700.0,61.5716,61.5927,61.5646,61.5786,1700.0
2015-01-16 10:00:00,87.8,87.84,87.75,87.75,2400.0,61.5576,61.5856,61.5225,61.5225,2400.0
2015-01-16 10:10:00,87.79,87.79,87.72,87.75,15100.0,61.5506,61.5506,61.5015,61.5225,15100.0
2015-01-16 10:20:00,87.71,87.72,87.51,87.51,6400.0,61.4945,61.5015,61.3543,61.3543,6400.0
2015-01-16 10:30:00,87.59,87.59,87.51,87.55,2200.0,61.4104,61.4104,61.3543,61.3823,2200.0
2015-01-16 10:40:00,87.55,87.6,87.52,87.59,1100.0,61.3823,61.4174,61.3613,61.4104,1100.0
2015-01-16 10:50:00,87.62,87.63,87.53,87.54,2600.0,61.4314,61.4384,61.3683,61.3753,2600.0
2015-01-16 11:00:00,87.54,87.61,87.53,87.53,14800.0,61.3753,61.4244,61.3683,61.3683,14800.0
2015-01-16 11:10:00,87.55,87.59,87.55,87.58,1100.0,61.3823,61.4104,61.3823,61.4034,1100.0
2015-01-16 11:20:00,87.62,87.67,87.59,87.67,5200.0,61.4314,61.4665,61.4104,61.4665,5200.0
2015-01-16 11:30:00,87.65,87.72,87.61,87.71,2200.0,61.4524,61.5015,61.4244,61.4945,2200.0
2015-01-16 11:40:00,87.7,87.71,87.65,87.71,3700.0,61.4875,61.4945,61.4524,61.4945,3700.0
2015-01-16 11:50:00,87.71,87.74,87.67,87.74,4000.0,61.4945,61.5155,61.4665,61.5155,4000.0
2015-01-16 12:00:00,87.67,87.69,87.61,87.61,4000.0,61.4665,61.4805,61.4244,61.4244,4000.0
2015-01-16 12:10:00,87.59,87.61,87.58,87.61,1000.0,61.4104,61.4244,61.4034,61.4244,1000.0
2015-01-16 12:20:00,87.61,87.7,87.61,87.64,2800.0,61.4244,61.4875,61.4244,61.4454,2800.0
2015-01-16 12:30:00,87.68,87.68,87.6,87.64,5400.0,61.4735,61.4735,61.4174,61.4454,5400.0
2015-01-16 12:40:00,87.64,87.64,87.55,87.55,3500.0,61.4454,61.4454,61.3823,61.3823,3500.0
2015-01-16 12:50:00,87.56,87.57,87.51,87.51,11000.0,61.3893,61.3963,61.3543,61.3543,11000.0
2015-01-16 13:00:00,87.51,87.54,87.51,87.53,2200.0,61.3543,61.3753,61.3543,61.3683,2200.0
2015-01-16 13:10:00,87.52,87.54,87.51,87.52,3400.0,61.3613,61.3753,61.3543,61.3613,3400.0
2015-01-16 13:20:00,87.53,87.64,87.51,87.58,4400.0,61.3683,61.4454,61.3543,61.4034,4400.0
2015-01-16 13:30:00,87.57,87.59,87.53,87.53,8900.0,61.3963,61.4104,61.3683,61.3683,8900.0
2015-01-16 13:40:00,87.54,87.56,87.52,87.54,4000.0,61.3753,61.3893,61.3613,61.3753,4000.0
2015-01-16 13:50:00,87.55,87.59,87.54,87.59,2800.0,61.3823,61.4104,61.3753,61.4104,2800.0
2015-01-16 14:00:00,87.54,87.58,87.54,87.58,1900.0,61.3753,61.4034,61.3753,61.4034,1900.0
2015-01-16 14:10:00,87.55,87.58,87.53,87.53,3700.0,61.3823,61.4034,61.3683,61.3683,3700.0
2015-01-16 14:20:00,87.57,87.57,87.53,87.55,6000.0,61.3963,61.3963,61.3683,61.3823,6000.0
2015-01-16 14:30:00,87.54,87.56,87.54,87.55,4300.0,61.3753,61.3893,61.3753,61.3823,4300.0
2015-01-16 14:40:00,87.55,87.56,87.54,87.55,3600.0,61.3823,61.3893,61.3753,61.3823,3600.0
2015-01-16 14:50:00,87.56,87.56,87.49,87.5,8000.0,61.3893,61.3893,61.3403,61.3473,8000.0
2015-01-16 15:00:00,87.5,87.57,87.47,87.47,35100.0,61.3473,61.3963,61.3262,61.3262,35100.0
2015-01-16 15:10:00,87.51,87.54,87.48,87.49,5200.0,61.3543,61.3753,61.3332,61.3403,5200.0
2015-01-16 15:20:00,87.49,87.81,87.49,87.59,89800.0,61.3403,61.5646,61.3403,61.4104,89800.0
2015-01-16 15:30:00,87.58,87.61,87.5,87.53,86000.0,61.4034,61.4244,61.3473,61.3683,86000.0
2015-01-16 15:40:00,87.5,87.56,87.5,87.53,12200.0,61.3473,61.3893,61.3473,61.3683,12200.0
2015-01-16 15:50:00,87.53,87.68,87.5,87.53,34400.0,61.3683,61.4735,61.3473,61.3683,34400.0
2015-01-20 09:30:00,87.79,87.82,87.65,87.82,13100.0,61.5506,61.5716,61.4524,61.5716,13100.0
2015-01-20 09:40:00,87.85,87.85,87.61,87.84,30500.0,61.5927,61.5927,61.4244,61.5856,30500.0
2015-01-20 09:50:00,87.89,87.89,87.63,87.8,45100.0,61.6207,61.6207,61.4384,61.5576,45100.0
2015-01-20 10:00:00,87.79,87.85,87.74,87.79,24600.0,61.5506,61.5927,61.5155,61.5506,24600.0
2015-01-20 10:10:00,87.76,87.86,87.75,87.8,4700.0,61.5296,61.5997,61.5225,61.5576,4700.0
2015-01-20 10:20:00,87.79,87.82,87.79,87.82,300.0,61.5506,61.5716,61.5506,61.5716,300.0
2015-01-20 10:30:00,87.83,87.85,87.79,87.79,24100.0,61.5786,61.5927,61.5506,61.5506,24100.0
2015-01-20 10:40:00,87.8,87.83,87.75,87.81,1900.0,61.5576,61.5786,61.5225,61.5646,1900.0
2015-01-20 10:50:00,87.81,87.83,87.76,87.79,5300.0,61.5646,61.5786,61.5296,61.5506,5300.0
2015-01-20 11:00:00,87.82,87.82,87.76,87.81,8800.0,61.5716,61.5716,61.5296,61.5646,8800.0
2015-01-20 11:10:00,87.81,87.81,87.76,87.81,6000.0,61.5646,61.5646,61.5296,61.5646,6000.0
2015-01-20 11:20:00,87.82,87.82,87.8,87.8,10900.0,61.5716,61.5716,61.5576,61.5576,10900.0
2015-01-20 11:30:00,87.81,87.82,87.76,87.79,3000.0,61.5646,61.5716,61.5296,61.5506,3000.0
2015-01-20 11:40:00,87.78,87.82,87.76,87.79,10000.0,61.5436,61.5716,61.5296,61.5506,10000.0
2015-01-20 11:50:00,87.81,87.81,87.75,87.76,13200.0,61.5646,61.5646,61.5225,61.5296,13200.0
2015-01-20 12:00:00,87.77,87.78,87.75,87.76,1400.0,61.5366,61.5436,61.5225,61.5296,1400.0
2015-01-20 12:10:00,87.78,87.79,87.76,87.77,2400.0,61.5436,61.5506,61.5296,61.5366,2400.0
2015-01-20 12:20:00,87.77,87.77,87.75,87.75,1300.0,61.5366,61.5366,61.5225,61.5225,1300.0
2015-01-20 12:30:00,87.77,87.78,87.71,87.73,3600.0,61.5366,61.5436,61.4945,61.5085,3600.0
2015-01-20 12:40:00,87.72,87.74,87.66,87.69,6900.0,61.5015,61.5155,61.4594,61.4805,6900.0
2015-01-20 12:50:00,87.67,87.71,87.64,87.69,8500.0,61.4665,61.4945,61.4454,61.4805,8500.0
2015-01-20 13:00:00,87.7,87.7,87.69,87.7,2100.0,61.4875,61.4875,61.4805,61.4875,2100.0
2015-01-20 13:10:00,87.7,87.79,87.7,87.74,8300.0,61.4875,61.5506,61.4875,61.5155,8300.0
2015-01-20 13:20:00,87.72,87.74,87.69,87.71,6000.0,61.5015,61.5155,61.4805,61.4945,6000.0
2015-01-20 13:30:00,87.73,87.73,87.65,87.7,2900.0,61.5085,61.5085,61.4524,61.4875,2900.0
2015-01-20 13:40:00,87.71,87.72,87.65,87.67,8600.0,61.4945,61.5015,61.4524,61.4665,8600.0
2015-01-20 13:50:00,87.68,87.7,87.68,87.68,2600.0,61.4735,61.4875,61.4735,61.4735,2600.0
2015-01-20 14:00:00,87.68,87.7,87.66,87.69,5200.0,61.4735,61.4875,61.4594,61.4805,5200.0
2015-01-20 14:10:00,87.68,87.68,87.65,87.67,8200.0,61.4735,61.4735,61.4524,61.4665,8200.0
2015-01-20 14:20:00,87.65,87.68,87.62,87.63,4400.0,61.4524,61.4735,61.4314,61.4384,4400.0
2015-01-20 14:30:00,87.62,87.66,87.54,87.66,10500.0,61.4314,61.4594,61.3753,61.4594,10500.0
2015-01-20 14:40:00,87.63,87.68,87.57,87.59,21500.0,61.4384,61.4735,61.3963,61.4104,21500.0
2015-01-20 14:50:00,87.59,87.61,87.52,87.59,23600.0,61.4104,61.4244,61.3613,61.4104,23600.0
2015-01-20 15:00:00,87.55,87.6,87.55,87.56,3700.0,61.3823,61.4174,61.3823,61.3893,3700.0
2015-01-20 15:10:00,87.55,87.56,87.51,87.56,4300.0,61.3823,61.3893,61.3543,61.3893,4300.0
2015-01-20 15:20:00,87.5,87.57,87.43,87.43,16000.0,61.3473,61.3963,61.2982,61.2982,16000.0
2015-01-20 15:30:00,87.44,87.58,87.44,87.52,6400.0,61.3052,61.4034,61.3052,61.3613,6400.0
2015-01-20 15:40:00,87.5,87.55,87.46,87.52,7900.0,61.3473,61.3823,61.3192,61.3613,7900.0
2015-01-20 15:50:00,87.48,87.68,87.48,87.52,16400.0,61.3332,61.4735,61.3332,61.3613,16400.0
2015-01-21 09:30:00,87.78,87.79,87.64,87.64,50200.0,61.5436,61.5506,61.4454,61.4454,50200.0
2015-01-21 09:40:00,87.63,87.78,87.54,87.66,10100.0,61.4384,61.5436,61.3753,61.4594,10100.0
2015-01-21 09:50:00,87.7,87.74,87.65,87.68,4700.0,61.4875,61.5155,61.4524,61.4735,4700.0
2015-01-21 10:00:00,87.68,87.88,87.68,87.69,24400.0,61.4735,61.6137,61.4735,61.4805,24400.0
2015-01-21 10:10:00,87.85,87.85,87.65,87.76,2800.0,61.5927,61.5927,61.4524,61.5296,2800.0
2015-01-21 10:20:00,87.72,87.74,87.65,87.73,4600.0,61.5015,61.5155,61.4524,61.5085,4600.0
2015-01-21 10:30:00,87.71,87.86,87.69,87.86,23000.0,61.4945,61.5997,61.4805,61.5997,23000.0
2015-01-21 10:40:00,87.82,87.83,87.65,87.74,3700.0,61.5716,61.5786,61.4524,61.5155,3700.0
2015-01-21 10:50:00,87.75,87.79,87.64,87.78,3500.0,61.5225,61.5506,61.4454,61.5436,3500.0
2015-01-21 11:00:00,87.77,87.77,87.64,87.72,4900.0,61.5366,61.5366,61.4454,61.5015,4900.0
2015-01-21 11:10:00,87.69,87.73,87.63,87.73,3700.0,61.4805,61.5085,61.4384,61.5085,3700.0
2015-01-21 11:20:00,87.73,87.79,87.65,87.74,3900.0,61.5085,61.5506,61.4524,61.5155,3900.0
2015-01-21 11:30:00,87.7,87.73,87.49,87.7,4900.0,61.4875,61.5085,61.3403,61.4875,4900.0
2015-01-21 11:40:00,87.67,87.7,87.61,87.61,10300.0,61.4665,61.4875,61.4244,61.4244,10300.0
2015-01-21 11:50:00,87.61,87.62,87.4,87.51,8900.0,61.4244,61.4314,61.2772,61.3543,8900.0
2015-01-21 12:00:00,87.6,87.6,87.4,87.53,30300.0,61.4174,61.4174,61.2772,61.3683,30300.0
2015-01-21 12:10:00,87.45,87.57,87.45,87.55,5500.0,61.3122,61.3963,61.3122,61.3823,5500.0
2015-01-21 12:20:00,87.58,87.6,87.51,87.54,2200.0,61.4034,61.4174,61.3543,61.3753,2200.0
2015-01-21 12:30:00,87.55,87.6,87.55,87.58,1000.0,61.3823,61.4174,61.3823,61.4034,1000.0
2015-01-21 12:40:00,87.58,87.66,87.49,87.58,2900.0,61.4034,61.4594,61.3403,61.4034,2900.0
2015-01-21 12:50:00,87.58,87.61,87.49,87.57,1800.0,61.4034,61.4244,61.3403,61.3963,1800.0
2015-01-21 13:00:00,87.53,87.58,87.45,87.49,8300.0,61.3683,61.4034,61.3122,61.3403,8300.0
2015-01-21 13:10:00,87.51,87.51,87.46,87.51,2600.0,61.3543,61.3543,61.3192,61.3543,2600.0
2015-01-21 13:20:00,87.5,87.56,87.49,87.54,8300.0,61.3473,61.3893,61.3403,61.3753,8300.0
2015-01-21 13:30:00,87.5,87.57,87.5,87.57,2300.0,61.3473,61.3963,61.3473,61.3963,2300.0
2015-01-21 13:40:00,87.59,87.6,87.56,87.56,1100.0,61.4104,61.4174,61.3893,61.3893,1100.0
2015-01-21 13:50:00,87.51,87.52,87.51,87.52,600.0,61.3543,61.3613,61.3543,61.3613,600.0
2015-01-21 14:00:00,87.51,87.58,87.51,87.58,4100.0,61.3543,61.4034,61.3543,61.4034,4100.0
2015-01-21 14:10:00,87.58,87.63,87.54,87.58,7400.0,61.4034,61.4384,61.3753,61.4034,7400.0
2015-01-21 14:20:00,87.59,87.59,87.54,87.56,1900.0,61.4104,61.4104,61.3753,61.3893,1900.0
2015-01-21 14:30:00,87.54,87.59,87.54,87.55,3600.0,61.3753,61.4104,61.3753,61.3823,3600.0
2015-01-21 14:40:00,87.56,87.59,87.54,87.58,5000.0,61.3893,61.4104,61.3753,61.4034,5000.0
2015-01-21 14:50:00,87.59,87.59,87.44,87.51,6200.0,61.4104,61.4104,61.3052,61.3543,6200.0
2015-01-21 15:00:00,87.49,87.56,87.49,87.51,10200.0,61.3403,61.3893,61.3403,61.3543,10200.0
2015-01-21 15:10:00,87.55,87.55,87.5,87.55,1600.0,61.3823,61.3823,61.3473,61.3823,1600.0
2015-01-21 15:20:00,87.55,87.55,87.45,87.5,4800.0,61.3823,61.3823,61.3122,61.3473,4800.0
2015-01-21 15:30:00,87.52,87.56,87.49,87.53,9000.0,61.3613,61.3893,61.3403,61.3683,9000.0
2015-01-21 15:40:00,87.53,87.58,87.51,87.56,9300.0,61.3683,61.4034,61.3543,61.3893,9300.0
2015-01-21 15:50:00,87.42,87.57,87.42,87.57,5600.0,61.2912,61.3963,61.2912,61.3963,5600.0
2015-01-22 09:30:00,87.7,87.7,87.55,87.61,12400.0,61.4875,61.4875,61.3823,61.4244,12400.0
2015-01-22 09:40:00,87.59,87.7,87.55,87.55,11700.0,61.4104,61.4875,61.3823,61.3823,11700.0
2015-01-22 09:50:00,87.66,87.66,87.4,87.43,6300.0,61.4594,61.4594,61.2772,61.2982,6300.0
2015-01-22 10:00:00,87.41,87.58,87.35,87.4,8100.0,61.2842,61.4034,61.2421,61.2772,8100.0
2015-01-22 10:10:00,87.35,87.41,87.3,87.3,3000.0,61.2421,61.2842,61.207,61.207,3000.0
2015-01-22 10:20:00,87.3,87.44,87.3,87.4,13200.0,61.207,61.3052,61.207,61.2772,13200.0
2015-01-22 10:30:00,87.4,87.51,87.4,87.43,5400.0,61.2772,61.3543,61.2772,61.2982,5400.0
2015-01-22 10:40:00,87.5,87.55,87.4,87.4,3000.0,61.3473,61.3823,61.2772,61.2772,3000.0
2015-01-22 10:50:00,87.4,87.5,87.32,87.5,2600.0,61.2772,61.3473,61.2211,61.3473,2600.0
2015-01-22 11:00:00,87.33,87.52,87.33,87.4,7100.0,61.2281,61.3613,61.2281,61.2772,7100.0
2015-01-22 11:10:00,87.37,87.48,87.35,87.41,6500.0,61.2561,61.3332,61.2421,61.2842,6500.0
2015-01-22 11:20:00,87.43,87.49,87.35,87.35,4000.0,61.2982,61.3403,61.2421,61.2421,4000.0
2015-01-22 11:30:00,87.36,87.43,87.31,87.34,2500.0,61.2491,61.2982,61.2141,61.2351,2500.0
2015-01-22 11:40:00,87.32,87.48,87.31,87.37,5200.0,61.2211,61.3332,61.2141,61.2561,5200.0
2015-01-22 11:50:00,87.36,87.46,87.31,87.31,3300.0,61.2491,61.3192,61.2141,61.2141,3300.0
2015-01-22 12:00:00,87.35,87.54,87.33,87.34,29200.0,61.2421,61.3753,61.2281,61.2351,29200.0
2015-01-22 12:10:00,87.41,87.45,87.36,87.37,6900.0,61.2842,61.3122,61.2491,61.2561,6900.0
2015-01-22 12:20:00,87.37,87.39,87.37,87.37,5200.0,61.2561,61.2701,61.2561,61.2561,5200.0
2015-01-22 12:30:00,87.37,87.39,87.33,87.37,4300.0,61.2561,61.2701,61.2281,61.2561,4300.0
2015-01-22 12:40:00,87.37,87.39,87.34,87.36,6700.0,61.2561,61.2701,61.2351,61.2491,6700.0
2015-01-22 12:50:00,87.36,87.39,87.32,87.32,7100.0,61.2491,61.2701,61.2211,61.2211,7100.0
2015-01-22 13:00:00,87.34,87.36,87.27,87.27,12000.0,61.2351,61.2491,61.186,61.186,12000.0
2015-01-22 13:10:00,87.28,87.33,87.26,87.28,9800.0,61.193,61.2281,61.179,61.193,9800.0
2015-01-22 13:20:00,87.26,87.35,87.26,87.3,4300.0,61.179,61.2421,61.179,61.207,4300.0
2015-01-22 13:30:00,87.32,87.34,87.25,87.26,4800.0,61.2211,61.2351,61.172,61.179,4800.0
2015-01-22 13:40:00,87.29,87.31,87.16,87.17,15200.0,61.2,61.2141,61.1089,61.1159,15200.0
2015-01-22 13:50:00,87.16,87.25,87.16,87.21,3400.0,61.1089,61.172,61.1089,61.1439,3400.0
2015-01-22 14:00:00,87.21,87.29,87.16,87.18,6900.0,61.1439,61.2,61.1089,61.1229,6900.0
2015-01-22 14:10:00,87.2,87.25,87.18,87.22,7600.0,61.1369,61.172,61.1229,61.151,7600.0
2015-01-22 14:20:00,87.22,87.25,87.22,87.25,3400.0,61.151,61.172,61.151,61.172,3400.0
2015-01-22 14:30:00,87.2,87.23,87.18,87.23,6700.0,61.1369,61.158,61.1229,61.158,6700.0
2015-01-22 14:40:00,87.19,87.25,87.19,87.22,5500.0,61.1299,61.172,61.1299,61.151,5500.0
2015-01-22 14:50:00,87.24,87.26,87.21,87.21,5600.0,61.165,61.179,61.1439,61.1439,5600.0
2015-01-22 15:00:00,87.22,87.32,87.21,87.25,83500.0,61.151,61.2211,61.1439,61.172,83500.0
2015-01-22 15:10:00,87.3,87.31,87.21,87.26,9400.0,61.207,61.2141,61.1439,61.179,9400.0
2015-01-22 15:20:00,87.2,87.3,87.2,87.29,9400.0,61.1369,61.207,61.1369,61.2,9400.0
2015-01-22 15:30:00,87.27,87.3,87.26,87.28,5000.0,61.186,61.207,61.179,61.193,5000.0
2015-01-22 15:40:00,87.26,87.29,87.23,87.28,6300.0,61.179,61.2,61.158,61.193,6300.0
2015-01-22 15:50:00,87.27,87.33,87.21,87.21,14400.0,61.186,61.2281,61.1439,61.1439,14400.0
2015-01-23 09:30:00,87.7,87.7,87.44,87.62,20100.0,61.4875,61.4875,61.3052,61.4314,20100.0
2015-01-23 09:40:00,87.51,87.58,87.46,87.46,9500.0,61.3543,61.4034,61.3192,61.3192,9500.0
2015-01-23 09:50:00,87.55,87.59,87.47,87.52,7400.0,61.3823,61.4104,61.3262,61.3613,7400.0
2015-01-23 10:00:00,87.56,87.61,87.49,87.55,18100.0,61.3893,61.4244,61.3403,61.3823,18100.0
2015-01-23 10:10:00,87.57,87.6,87.51,87.55,1900.0,61.3963,61.4174,61.3543,61.3823,1900.0
2015-01-23 10:20:00,87.59,87.68,87.52,87.59,5600.0,61.4104,61.4735,61.3613,61.4104,5600.0
2015-01-23 10:30:00,87.56,87.65,87.51,87.6,11400.0,61.3893,61.4524,61.3543,61.4174,11400.0
2015-01-23 10:40:00,87.58,87.64,87.55,87.64,18800.0,61.4034,61.4454,61.3823,61.4454,18800.0
2015-01-23 10:50:00,87.62,87.65,87.6,87.6,7800.0,61.4314,61.4524,61.4174,61.4174,7800.0
2015-01-23 11:00:00,87.62,87.63,87.53,87.54,1200.0,61.4314,61.4384,61.3683,61.3753,1200.0
2015-01-23 11:10:00,87.59,87.61,87.53,87.58,3700.0,61.4104,61.4244,61.3683,61.4034,3700.0
2015-01-23 11:20:00,87.63,87.63,87.5,87.53,1400.0,61.4384,61.4384,61.3473,61.3683,1400.0
2015-01-23 11:30:00,87.58,87.58,87.5,87.52,8200.0,61.4034,61.4034,61.3473,61.3613,8200.0
2015-01-23 11:40:00,87.54,87.56,87.51,87.52,2200.0,61.3753,61.3893,61.3543,61.3613,2200.0
2015-01-23 11:50:00,87.52,87.57,87.52,87.56,3200.0,61.3613,61.3963,61.3613,61.3893,3200.0
2015-01-23 12:00:00,87.52,87.58,87.52,87.56,1600.0,61.3613,61.4034,61.3613,61.3893,1600.0
2015-01-23 12:10:00,87.55,87.58,87.52,87.58,6500.0,61.3823,61.4034,61.3613,61.4034,6500.0
2015-01-23 12:20:00,87.58,87.75,87.55,87.58,10700.0,61.4034,61.5225,61.3823,61.4034,10700.0
2015-01-23 12:30:00,87.62,87.71,87.55,87.67,3000.0,61.4314,61.4945,61.3823,61.4665,3000.0
2015-01-23 12:40:00,87.57,87.71,87.55,87.55,2000.0,61.3963,61.4945,61.3823,61.3823,2000.0
2015-01-23 12:50:00,87.63,87.71,87.63,87.71,700.0,61.4384,61.4945,61.4384,61.4945,700.0
2015-01-23 13:00:00,87.65,87.69,87.56,87.69,7500.0,61.4524,61.4805,61.3893,61.4805,7500.0
2015-01-23 13:10:00,87.67,87.67,87.61,87.66,4200.0,61.4665,61.4665,61.4244,61.4594,4200.0
2015-01-23 13:20:00,87.62,87.67,87.62,87.67,1300.0,61.4314,61.4665,61.4314,61.4665,1300.0
2015-01-23 13:30:00,87.61,87.66,87.59,87.64,1400.0,61.4244,61.4594,61.4104,61.4454,1400.0
2015-01-23 13:40:00,87.6,87.64,87.6,87.64,3000.0,61.4174,61.4454,61.4174,61.4454,3000.0
2015-01-23 13:50:00,87.64,87.69,87.64,87.64,3300.0,61.4454,61.4805,61.4454,61.4454,3300.0
2015-01-23 14:00:00,87.65,87.66,87.64,87.64,3100.0,61.4524,61.4594,61.4454,61.4454,3100.0
2015-01-23 14:10:00,87.66,87.69,87.64,87.68,2400.0,61.4594,61.4805,61.4454,61.4735,2400.0
2015-01-23 14:20:00,87.67,87.68,87.64,87.66,2100.0,61.4665,61.4735,61.4454,61.4594,2100.0
2015-01-23 14:30:00,87.63,87.69,87.6,87.68,6900.0,61.4384,61.4805,61.4174,61.4735,6900.0
2015-01-23 14:40:00,87.65,87.66,87.6,87.6,1600.0,61.4524,61.4594,61.4174,61.4174,1600.0
2015-01-23 14:50:00,87.62,87.65,87.6,87.65,1500.0,61.4314,61.4524,61.4174,61.4524,1500.0
2015-01-23 15:00:00,87.67,87.7,87.66,87.67,8000.0,61.4665,61.4875,61.4594,61.4665,8000.0
2015-01-23 15:10:00,87.65,87.76,87.65,87.73,1500.0,61.4524,61.5296,61.4524,61.5085,1500.0
2015-01-23 15:20:00,87.76,87.79,87.73,87.76,15400.0,61.5296,61.5506,61.5085,61.5296,15400.0
2015-01-23 15:30:00,87.75,87.77,87.73,87.75,1400.0,61.5225,61.5366,61.5085,61.5225,1400.0
2015-01-23 15:40:00,87.76,87.82,87.72,87.75,11100.0,61.5296,61.5716,61.5015,61.5225,11100.0
2015-01-23 15:50:00,87.75,87.82,87.72,87.76,4900.0,61.5225,61.5716,61.5015,61.5296,4900.0
2015-01-26 09:30:00,87.75,87.82,87.6,87.73,26200.0,61.5225,61.5716,61.4174,61.5085,26200.0
2015-01-26 09:40:00,87.73,87.81,87.7,87.8,9500.0,61.5085,61.5646,61.4875,61.5576,9500.0
2015-01-26 09:50:00,87.77,87.81,87.75,87.78,8600.0,61.5366,61.5646,61.5225,61.5436,8600.0
2015-01-26 10:00:00,87.82,87.82,87.75,87.77,10200.0,61.5716,61.5716,61.5225,61.5366,10200.0
2015-01-26 10:10:00,87.77,87.81,87.72,87.8,9700.0,61.5366,61.5646,61.5015,61.5576,9700.0
2015-01-26 10:20:00,87.79,87.79,87.75,87.77,7500.0,61.5506,61.5506,61.5225,61.5366,7500.0
2015-01-26 10:30:00,87.75,87.78,87.75,87.75,13500.0,61.5225,61.5436,61.5225,61.5225,13500.0
2015-01-26 10:40:00,87.75,87.76,87.7,87.71,6000.0,61.5225,61.5296,61.4875,61.4945,6000.0
2015-01-26 10:50:00,87.71,87.76,87.71,87.73,10200.0,61.4945,61.5296,61.4945,61.5085,10200.0
2015-01-26 11:00:00,87.74,87.79,87.73,87.76,7100.0,61.5155,61.5506,61.5085,61.5296,7100.0
2015-01-26 11:10:00,87.76,87.77,87.74,87.77,7500.0,61.5296,61.5366,61.5155,61.5366,7500.0
2015-01-26 11:20:00,87.77,87.85,87.76,87.82,11800.0,61.5366,61.5927,61.5296,61.5716,11800.0
2015-01-26 11:30:00,87.82,87.85,87.79,87.84,6200.0,61.5716,61.5927,61.5506,61.5856,6200.0
2015-01-26 11:40:00,87.84,87.86,87.79,87.81,17200.0,61.5856,61.5997,61.5506,61.5646,17200.0
2015-01-26 11:50:00,87.82,87.82,87.8,87.8,4400.0,61.5716,61.5716,61.5576,61.5576,4400.0
2015-01-26 12:00:00,87.81,87.82,87.77,87.82,15200.0,61.5646,61.5716,61.5366,61.5716,15200.0
2015-01-26 12:10:00,87.81,87.82,87.75,87.78,39900.0,61.5646,61.5716,61.5225,61.5436,39900.0
2015-01-26 12:20:00,87.8,87.82,87.76,87.77,12800.0,61.5576,61.5716,61.5296,61.5366,12800.0
2015-01-26 12:30:00,87.79,87.88,87.79,87.85,10900.0,61.5506,61.6137,61.5506,61.5927,10900.0
2015-01-26 12:40:00,87.86,87.88,87.83,87.84,10000.0,61.5997,61.6137,61.5786,61.5856,10000.0
2015-01-26 12:50:00,87.86,87.87,87.82,87.86,6400.0,61.5997,61.6067,61.5716,61.5997,6400.0
2015-01-26 13:00:00,87.87,87.9,87.76,87.83,257400.0,61.6067,61.6277,61.5296,61.5786,257400.0
2015-01-26 13:10:00,87.82,87.85,87.8,87.84,7300.0,61.5716,61.5927,61.5576,61.5856,7300.0
2015-01-26 13:20:00,87.84,87.85,87.83,87.84,6100.0,61.5856,61.5927,61.5786,61.5856,6100.0
2015-01-26 13:30:00,87.84,87.88,87.83,87.88,7900.0,61.5856,61.6137,61.5786,61.6137,7900.0
2015-01-26 13:40:00,87.87,87.88,87.83,87.83,9700.0,61.6067,61.6137,61.5786,61.5786,9700.0
2015-01-26 13:50:00,87.82,87.84,87.78,87.79,7200.0,61.5716,61.5856,61.5436,61.5506,7200.0
2015-01-26 14:00:00,87.78,87.78,87.73,87.75,18800.0,61.5436,61.5436,61.5085,61.5225,18800.0
2015-01-26 14:10:00,87.74,87.82,87.72,87.76,12000.0,61.5155,61.5716,61.5015,61.5296,12000.0
2015-01-26 14:20:00,87.79,87.8,87.7,87.7,5000.0,61.5506,61.5576,61.4875,61.4875,5000.0
2015-01-26 14:30:00,87.71,87.73,87.67,87.7,6700.0,61.4945,61.5085,61.4665,61.4875,6700.0
2015-01-26 14:40:00,87.7,87.72,87.67,87.7,10000.0,61.4875,61.5015,61.4665,61.4875,10000.0
2015-01-26 14:50:00,87.68,87.74,87.66,87.68,10900.0,61.4735,61.5155,61.4594,61.4735,10900.0
2015-01-26 15:00:00,87.66,87.76,87.63,87.71,36600.0,61.4594,61.5296,61.4384,61.4945,36600.0
2015-01-26 15:10:00,87.65,87.72,87.65,87.66,12100.0,61.4524,61.5015,61.4524,61.4594,12100.0
2015-01-26 15:20:00,87.7,87.72,87.67,87.68,9900.0,61.4875,61.5015,61.4665,61.4735,9900.0
2015-01-26 15:30:00,87.73,87.73,87.65,87.72,6600.0,61.5085,61.5085,61.4524,61.5015,6600.0
2015-01-26 15:40:00,87.71,87.79,87.69,87.77,13100.0,61.4945,61.5506,61.4805,61.5366,13100.0
2015-01-26 15:50:00,87.77,87.78,87.73,87.73,20300.0,61.5366,61.5436,61.5085,61.5085,20300.0
2015-01-27 09:30:00,88.03,88.12,88.0,88.08,26900.0,61.7189,61.782,61.6978,61.7539,26900.0
2015-01-27 09:40:00,88.12,88.12,88.05,88.08,6100.0,61.782,61.782,61.7329,61.7539,6100.0
2015-01-27 09:50:00,88.1,88.1,88.05,88.09,5400.0,61.7679,61.7679,61.7329,61.7609,5400.0
2015-01-27 10:00:00,88.08,88.1,88.04,88.09,9000.0,61.7539,61.7679,61.7259,61.7609,9000.0
2015-01-27 10:10:00,88.05,88.11,88.04,88.08,10300.0,61.7329,61.7749,61.7259,61.7539,10300.0
2015-01-27 10:20:00,88.09,88.1,88.04,88.07,2800.0,61.7609,61.7679,61.7259,61.7469,2800.0
2015-01-27 10:30:00,88.09,88.09,88.05,88.06,4500.0,61.7609,61.7609,61.7329,61.7399,4500.0
2015-01-27 10:40:00,88.07,88.13,88.04,88.12,2400.0,61.7469,61.789,61.7259,61.782,2400.0
2015-01-27 10:50:00,88.04,88.12,88.04,88.1,287000.0,61.7259,61.782,61.7259,61.7679,287000.0
2015-01-27 11:00:00,88.08,88.12,88.06,88.11,2100.0,61.7539,61.782,61.7399,61.7749,2100.0
2015-01-27 11:10:00,88.12,88.12,88.07,88.09,4000.0,61.782,61.782,61.7469,61.7609,4000.0
2015-01-27 11:20:00,88.08,88.11,88.06,88.08,3500.0,61.7539,61.7749,61.7399,61.7539,3500.0
2015-01-27 11:30:00,88.09,88.1,88.07,88.1,1800.0,61.7609,61.7679,61.7469,61.7679,1800.0
2015-01-27 11:40:00,88.09,88.1,88.04,88.04,4600.0,61.7609,61.7679,61.7259,61.7259,4600.0
2015-01-27 11:50:00,88.06,88.07,88.0,88.05,2100.0,61.7399,61.7469,61.6978,61.7329,2100.0
2015-01-27 12:00:00,87.96,88.06,87.96,88.03,3000.0,61.6698,61.7399,61.6698,61.7189,3000.0
2015-01-27 12:10:00,88.06,88.07,88.01,88.06,2000.0,61.7399,61.7469,61.7048,61.7399,2000.0
2015-01-27 12:20:00,88.06,88.07,88.03,88.04,11500.0,61.7399,61.7469,61.7189,61.7259,11500.0
2015-01-27 12:30:00,88.04,88.04,87.77,88.02,3200.0,61.7259,61.7259,61.5366,61.7118,3200.0
2015-01-27 12:40:00,88.03,88.04,87.94,88.03,12100.0,61.7189,61.7259,61.6558,61.7189,12100.0
2015-01-27 12:50:00,87.96,88.02,87.96,87.98,8600.0,61.6698,61.7118,61.6698,61.6838,8600.0
2015-01-27 13:00:00,87.97,87.98,87.88,87.97,6000.0,61.6768,61.6838,61.6137,61.6768,6000.0
2015-01-27 13:10:00,87.97,87.99,87.91,87.92,3800.0,61.6768,61.6908,61.6347,61.6417,3800.0
2015-01-27 13:20:00,87.97,87.98,87.9,87.94,3200.0,61.6768,61.6838,61.6277,61.6558,3200.0
2015-01-27 13:30:00,87.98,87.99,87.86,87.92,5900.0,61.6838,61.6908,61.5997,61.6417,5900.0
2015-01-27 13:40:00,87.97,87.98,87.82,87.92,12800.0,61.6768,61.6838,61.5716,61.6417,12800.0
2015-01-27 13:50:00,87.91,87.96,87.7,87.95,57100.0,61.6347,61.6698,61.4875,61.6628,57100.0
2015-01-27 14:00:00,87.94,87.96,87.9,87.93,10000.0,61.6558,61.6698,61.6277,61.6487,10000.0
2015-01-27 14:10:00,87.93,87.95,87.92,87.95,2200.0,61.6487,61.6628,61.6417,61.6628,2200.0
2015-01-27 14:20:00,87.92,87.92,87.85,87.85,2400.0,61.6417,61.6417,61.5927,61.5927,2400.0
2015-01-27 14:30:00,87.79,87.9,87.78,87.87,5200.0,61.5506,61.6277,61.5436,61.6067,5200.0
2015-01-27 14:40:00,87.88,87.89,87.78,87.87,4300.0,61.6137,61.6207,61.5436,61.6067,4300.0
2015-01-27 14:50:00,87.87,87.88,87.78,87.81,7100.0,61.6067,61.6137,61.5436,61.5646,7100.0
2015-01-27 15:00:00,87.84,87.84,87.78,87.83,2800.0,61.5856,61.5856,61.5436,61.5786,2800.0
2015-01-27 15:10:00,87.82,87.89,87.78,87.8,10100.0,61.5716,61.6207,61.5436,61.5576,10100.0
2015-01-27 15:20:00,87.8,87.88,87.77,87.86,19000.0,61.5576,61.6137,61.5366,61.5997,19000.0
2015-01-27 15:30:00,87.86,87.86,87.79,87.86,16200.0,61.5997,61.5997,61.5506,61.5997,16200.0
2015-01-27 15:40:00,87.81,87.83,87.79,87.81,14800.0,61.5646,61.5786,61.5506,61.5646,14800.0
2015-01-27 15:50:00,87.81,87.86,87.79,87.8,12600.0,61.5646,61.5997,61.5506,61.5576,12600.0
2015-01-28 09:30:00,87.82,87.94,87.78,87.86,24200.0,61.5716,61.6558,61.5436,61.5997,24200.0
2015-01-28 09:40:00,87.89,87.93,87.83,87.85,6600.0,61.6207,61.6487,61.5786,61.5927,6600.0
2015-01-28 09:50:00,87.86,87.94,87.86,87.94,3800.0,61.5997,61.6558,61.5997,61.6558,3800.0
2015-01-28 10:00:00,87.87,87.94,87.86,87.87,6900.0,61.6067,61.6558,61.5997,61.6067,6900.0
2015-01-28 10:10:00,87.89,87.91,87.86,87.9,3600.0,61.6207,61.6347,61.5997,61.6277,3600.0
2015-01-28 10:20:00,87.9,87.95,87.86,87.9,20900.0,61.6277,61.6628,61.5997,61.6277,20900.0
2015-01-28 10:30:00,87.89,87.93,87.89,87.9,4400.0,61.6207,61.6487,61.6207,61.6277,4400.0
2015-01-28 10:40:00,87.9,87.9,87.87,87.87,1200.0,61.6277,61.6277,61.6067,61.6067,1200.0
2015-01-28 10:50:00,87.86,87.91,87.83,87.89,9300.0,61.5997,61.6347,61.5786,61.6207,9300.0
2015-01-28 11:00:00,87.89,87.91,87.87,87.87,1400.0,61.6207,61.6347,61.6067,61.6067,1400.0
2015-01-28 11:10:00,87.89,87.9,87.86,87.87,4800.0,61.6207,61.6277,61.5997,61.6067,4800.0
2015-01-28 11:20:00,87.86,87.9,87.86,87.9,900.0,61.5997,61.6277,61.5997,61.6277,900.0
2015-01-28 11:30:00,87.86,87.89,87.8,87.83,5500.0,61.5997,61.6207,61.5576,61.5786,5500.0
2015-01-28 11:40:00,87.81,87.87,87.79,87.83,7400.0,61.5646,61.6067,61.5506,61.5786,7400.0
2015-01-28 11:50:00,87.83,87.83,87.8,87.81,1200.0,61.5786,61.5786,61.5576,61.5646,1200.0
2015-01-28 12:00:00,87.8,87.85,87.8,87.84,4700.0,61.5576,61.5927,61.5576,61.5856,4700.0
2015-01-28 12:10:00,87.85,87.93,87.84,87.92,10600.0,61.5927,61.6487,61.5856,61.6417,10600.0
2015-01-28 12:20:00,87.85,87.94,87.85,87.91,600.0,61.5927,61.6558,61.5927,61.6347,600.0
2015-01-28 12:30:00,87.91,87.94,87.85,87.94,2500.0,61.6347,61.6558,61.5927,61.6558,2500.0
2015-01-28 12:40:00,87.93,87.95,87.92,87.95,1500.0,61.6487,61.6628,61.6417,61.6628,1500.0
2015-01-28 12:50:00,87.95,87.95,87.94,87.95,1700.0,61.6628,61.6628,61.6558,61.6628,1700.0
2015-01-28 13:00:00,87.94,88.03,87.86,88.03,17000.0,61.6558,61.7189,61.5997,61.7189,17000.0
2015-01-28 13:10:00,88.0,88.06,87.97,88.06,6400.0,61.6978,61.7399,61.6768,61.7399,6400.0
2015-01-28 13:20:00,88.04,88.04,87.93,88.02,5700.0,61.7259,61.7259,61.6487,61.7118,5700.0
2015-01-28 13:30:00,88.0,88.04,87.98,88.04,5200.0,61.6978,61.7259,61.6838,61.7259,5200.0
2015-01-28 13:40:00,88.04,88.07,88.0,88.07,7400.0,61.7259,61.7469,61.6978,61.7469,7400.0
2015-01-28 13:50:00,88.03,88.11,88.02,88.11,2600.0,61.7189,61.7749,61.7118,61.7749,2600.0
2015-01-28 14:00:00,88.21,88.22,88.04,88.2,2400.0,61.8451,61.8521,61.7259,61.838,2400.0
2015-01-28 14:10:00,88.03,88.21,88.03,88.11,10000.0,61.7189,61.8451,61.7189,61.7749,10000.0
2015-01-28 14:20:00,88.14,88.2,88.07,88.09,2700.0,61.796,61.838,61.7469,61.7609,2700.0
2015-01-28 14:30:00,88.15,88.3,88.12,88.12,5600.0,61.803,61.9082,61.782,61.782,5600.0
2015-01-28 14:40:00,88.15,88.36,88.15,88.3,3800.0,61.803,61.9502,61.803,61.9082,3800.0
2015-01-28 14:50:00,88.29,88.37,88.28,88.34,1600.0,61.9011,61.9572,61.8941,61.9362,1600.0
2015-01-28 15:00:00,88.35,88.37,88.22,88.36,6100.0,61.9432,61.9572,61.8521,61.9502,6100.0
2015-01-28 15:10:00,88.36,88.43,88.23,88.42,2300.0,61.9502,61.9993,61.8591,61.9923,2300.0
2015-01-28 15:20:00,88.37,88.42,88.26,88.37,9800.0,61.9572,61.9923,61.8801,61.9572,9800.0
2015-01-28 15:30:00,88.37,88.39,88.3,88.35,7800.0,61.9572,61.9713,61.9082,61.9432,7800.0
2015-01-28 15:40:00,88.35,88.38,88.2,88.37,10200.0,61.9432,61.9642,61.838,61.9572,10200.0
2015-01-28 15:50:00,88.36,88.36,88.25,88.32,8300.0,61.9502,61.9502,61.8731,61.9222,8300.0
2015-01-29 09:30:00,88.11,88.15,88.02,88.15,10500.0,61.7749,61.803,61.7118,61.803,10500.0
2015-01-29 09:40:00,88.11,88.14,88.02,88.05,6600.0,61.7749,61.796,61.7118,61.7329,6600.0
2015-01-29 09:50:00,88.05,88.17,88.05,88.12,4100.0,61.7329,61.817,61.7329,61.782,4100.0
2015-01-29 10:00:00,88.14,88.16,88.03,88.08,2700.0,61.796,61.81,61.7189,61.7539,2700.0
2015-01-29 10:10:00,88.11,88.12,88.08,88.08,7200.0,61.7749,61.782,61.7539,61.7539,7200.0
2015-01-29 10:20:00,88.11,88.18,88.07,88.1,5000.0,61.7749,61.824,61.7469,61.7679,5000.0
2015-01-29 10:30:00,88.09,88.13,88.09,88.13,4000.0,61.7609,61.789,61.7609,61.789,4000.0
2015-01-29 10:40:00,88.13,88.24,88.12,88.14,3100.0,61.789,61.8661,61.782,61.796,3100.0
2015-01-29 10:50:00,88.13,88.16,88.06,88.07,6100.0,61.789,61.81,61.7399,61.7469,6100.0
2015-01-29 11:00:00,88.03,88.1,88.03,88.1,2900.0,61.7189,61.7679,61.7189,61.7679,2900.0
2015-01-29 11:10:00,88.0,88.11,88.0,88.11,3700.0,61.6978,61.7749,61.6978,61.7749,3700.0
2015-01-29 11:20:00,88.1,88.11,88.04,88.08,5000.0,61.7679,61.7749,61.7259,61.7539,5000.0
2015-01-29 11:30:00,88.08,88.13,88.06,88.1,10700.0,61.7539,61.789,61.7399,61.7679,10700.0
2015-01-29 11:40:00,88.13,88.15,88.11,88.14,4400.0,61.789,61.803,61.7749,61.796,4400.0
2015-01-29 11:50:00,88.14,88.18,88.11,88.12,6100.0,61.796,61.824,61.7749,61.782,6100.0
2015-01-29 12:00:00,88.14,88.15,88.1,88.14,3000.0,61.796,61.803,61.7679,61.796,3000.0
2015-01-29 12:10:00,88.15,88.15,88.09,88.09,7100.0,61.803,61.803,61.7609,61.7609,7100.0
2015-01-29 12:20:00,88.1,88.12,88.09,88.11,4200.0,61.7679,61.782,61.7609,61.7749,4200.0
2015-01-29 12:30:00,88.12,88.12,88.01,88.11,2500.0,61.782,61.782,61.7048,61.7749,2500.0
2015-01-29 12:40:00,88.08,88.11,88.07,88.11,2400.0,61.7539,61.7749,61.7469,61.7749,2400.0
2015-01-29 12:50:00,88.08,88.12,88.07,88.07,2200.0,61.7539,61.782,61.7469,61.7469,2200.0
2015-01-29 13:00:00,88.11,88.14,88.05,88.12,3500.0,61.7749,61.796,61.7329,61.782,3500.0
2015-01-29 13:10:00,88.13,88.16,88.09,88.09,2100.0,61.789,61.81,61.7609,61.7609,2100.0
2015-01-29 13:20:00,88.15,88.15,88.01,88.01,2900.0,61.803,61.803,61.7048,61.7048,2900.0
2015-01-29 13:30:00,88.07,88.11,88.0,88.09,11500.0,61.7469,61.7749,61.6978,61.7609,11500.0
2015-01-29 13:40:00,88.05,88.08,88.01,88.03,7700.0,61.7329,61.7539,61.7048,61.7189,7700.0
2015-01-29 13:50:00,88.03,88.04,88.0,88.02,3100.0,61.7189,61.7259,61.6978,61.7118,3100.0
2015-01-29 14:00:00,88.01,88.06,88.0,88.06,3100.0,61.7048,61.7399,61.6978,61.7399,3100.0
2015-01-29 14:10:00,88.08,88.1,88.0,88.03,10000.0,61.7539,61.7679,61.6978,61.7189,10000.0
2015-01-29 14:20:00,88.04,88.11,88.03,88.03,1800.0,61.7259,61.7749,61.7189,61.7189,1800.0
2015-01-29 14:30:00,88.05,88.08,88.03,88.08,4800.0,61.7329,61.7539,61.7189,61.7539,4800.0
2015-01-29 14:40:00,88.02,88.15,88.0,88.15,4900.0,61.7118,61.803,61.6978,61.803,4900.0
2015-01-29 14:50:00,88.11,88.15,88.1,88.1,2000.0,61.7749,61.803,61.7679,61.7679,2000.0
2015-01-29 15:00:00,88.08,88.15,88.04,88.08,3100.0,61.7539,61.803,61.7259,61.7539,3100.0
2015-01-29 15:10:00,88.09,88.15,88.07,88.11,2000.0,61.7609,61.803,61.7469,61.7749,2000.0
2015-01-29 15:20:00,88.15,88.17,88.1,88.15,4700.0,61.803,61.817,61.7679,61.803,4700.0
2015-01-29 15:30:00,88.17,88.2,88.11,88.16,7100.0,61.817,61.838,61.7749,61.81,7100.0
2015-01-29 15:40:00,88.16,88.21,88.12,88.16,10600.0,61.81,61.8451,61.782,61.81,10600.0
2015-01-29 15:50:00,88.09,88.19,88.08,88.18,2700.0,61.7609,61.831,61.7539,61.824,2700.0
2015-01-30 09:30:00,88.55,88.55,88.34,88.47,6500.0,62.0834,62.0834,61.9362,62.0273,6500.0
2015-01-30 09:40:00,88.47,88.47,88.44,88.47,2900.0,62.0273,62.0273,62.0063,62.0273,2900.0
2015-01-30 09:50:00,88.45,88.5,88.44,88.44,3200.0,62.0133,62.0484,62.0063,62.0063,3200.0
2015-01-30 10:00:00,88.43,88.6,88.43,88.52,18800.0,61.9993,62.1185,61.9993,62.0624,18800.0
2015-01-30 10:10:00,88.46,88.56,88.45,88.55,4300.0,62.0203,62.0904,62.0133,62.0834,4300.0
2015-01-30 10:20:00,88.55,88.55,88.46,88.5,3100.0,62.0834,62.0834,62.0203,62.0484,3100.0
2015-01-30 10:30:00,88.51,88.53,88.46,88.49,3600.0,62.0554,62.0694,62.0203,62.0414,3600.0
2015-01-30 10:40:00,88.48,88.49,88.42,88.45,500.0,62.0344,62.0414,61.9923,62.0133,500.0
2015-01-30 10:50:00,88.51,88.58,88.45,88.55,2000.0,62.0554,62.1045,62.0133,62.0834,2000.0
2015-01-30 11:00:00,88.49,88.52,88.45,88.45,1200.0,62.0414,62.0624,62.0133,62.0133,1200.0
2015-01-30 11:10:00,88.5,88.55,88.43,88.55,19500.0,62.0484,62.0834,61.9993,62.0834,19500.0
2015-01-30 11:20:00,88.53,88.57,88.52,88.56,6100.0,62.0694,62.0975,62.0624,62.0904,6100.0
2015-01-30 11:30:00,88.53,88.6,88.5,88.6,105500.0,62.0694,62.1185,62.0484,62.1185,105500.0
2015-01-30 11:40:00,88.55,88.7,88.55,88.7,32300.0,62.0834,62.1886,62.0834,62.1886,32300.0
2015-01-30 11:50:00,88.59,88.69,88.51,88.64,2800.0,62.1115,62.1816,62.0554,62.1465,2800.0
2015-01-30 12:00:00,88.64,88.67,88.55,88.64,27700.0,62.1465,62.1676,62.0834,62.1465,27700.0
2015-01-30 12:10:00,88.66,88.67,88.55,88.57,13000.0,62.1606,62.1676,62.0834,62.0975,13000.0
2015-01-30 12:20:00,88.57,88.61,88.56,88.57,3400.0,62.0975,62.1255,62.0904,62.0975,3400.0
2015-01-30 12:30:00,88.61,88.61,88.57,88.57,500.0,62.1255,62.1255,62.0975,62.0975,500.0
2015-01-30 12:40:00,88.61,88.65,88.6,88.63,4500.0,62.1255,62.1535,62.1185,62.1395,4500.0
2015-01-30 12:50:00,88.6,88.65,88.55,88.59,2400.0,62.1185,62.1535,62.0834,62.1115,2400.0
2015-01-30 13:00:00,88.64,88.64,88.59,88.6,7600.0,62.1465,62.1465,62.1115,62.1185,7600.0
2015-01-30 13:10:00,88.61,88.61,88.55,88.57,1100.0,62.1255,62.1255,62.0834,62.0975,1100.0
2015-01-30 13:20:00,88.57,88.61,88.55,88.57,3200.0,62.0975,62.1255,62.0834,62.0975,3200.0
2015-01-30 13:30:00,88.61,88.61,88.55,88.59,3000.0,62.1255,62.1255,62.0834,62.1115,3000.0
2015-01-30 13:40:00,88.59,88.61,88.58,88.6,4700.0,62.1115,62.1255,62.1045,62.1185,4700.0
2015-01-30 13:50:00,88.6,88.6,88.55,88.55,3300.0,62.1185,62.1185,62.0834,62.0834,3300.0
2015-01-30 14:00:00,88.56,88.58,88.51,88.52,3600.0,62.0904,62.1045,62.0554,62.0624,3600.0
2015-01-30 14:10:00,88.53,88.55,88.48,88.48,8700.0,62.0694,62.0834,62.0344,62.0344,8700.0
2015-01-30 14:20:00,88.45,88.5,88.43,88.45,6500.0,62.0133,62.0484,61.9993,62.0133,6500.0
2015-01-30 14:30:00,88.45,88.47,88.37,88.42,33300.0,62.0133,62.0273,61.9572,61.9923,33300.0
2015-01-30 14:40:00,88.42,88.58,88.41,88.53,5100.0,61.9923,62.1045,61.9853,62.0694,5100.0
2015-01-30 14:50:00,88.53,88.55,88.5,88.55,3300.0,62.0694,62.0834,62.0484,62.0834,3300.0
2015-01-30 15:00:00,88.59,88.66,88.54,88.63,8700.0,62.1115,62.1606,62.0764,62.1395,8700.0
2015-01-30 15:10:00,88.56,88.66,88.56,88.63,23400.0,62.0904,62.1606,62.0904,62.1395,23400.0
2015-01-30 15:20:00,88.59,88.68,88.59,88.63,19300.0,62.1115,62.1746,62.1115,62.1395,19300.0
2015-01-30 15:30:00,88.61,88.68,88.61,88.65,7500.0,62.1255,62.1746,62.1255,62.1535,7500.0
2015-01-30 15:40:00,88.66,88.69,88.59,88.67,15300.0,62.1606,62.1816,62.1115,62.1676,15300.0
2015-01-30 15:50:00,88.65,88.7,88.61,88.7,17000.0,62.1535,62.1886,62.1255,62.1886,17000.0
2015-02-02 09:30:00,88.36,88.39,88.1,88.34,58400.0,62.0999,62.121,61.9172,62.0858,58400.0
2015-02-02 09:40:00,88.34,88.37,88.3,88.3,13600.0,62.0858,62.1069,62.0577,62.0577,13600.0
2015-02-02 09:50:00,88.32,88.44,88.3,88.38,10100.0,62.0718,62.1561,62.0577,62.114,10100.0
2015-02-02 10:00:00,88.36,88.49,88.32,88.42,4400.0,62.0999,62.1913,62.0718,62.1421,4400.0
2015-02-02 10:10:00,88.48,88.49,88.42,88.47,10300.0,62.1842,62.1913,62.1421,62.1772,10300.0
2015-02-02 10:20:00,88.48,88.48,88.42,88.43,8300.0,62.1842,62.1842,62.1421,62.1491,8300.0
2015-02-02 10:30:00,88.42,88.43,88.29,88.35,13400.0,62.1421,62.1491,62.0507,62.0929,13400.0
2015-02-02 10:40:00,88.39,88.43,88.35,88.42,7400.0,62.121,62.1491,62.0929,62.1421,7400.0
2015-02-02 10:50:00,88.42,88.43,88.37,88.39,14000.0,62.1421,62.1491,62.1069,62.121,14000.0
2015-02-02 11:00:00,88.39,88.41,88.38,88.4,6300.0,62.121,62.135,62.114,62.128,6300.0
2015-02-02 11:10:00,88.4,88.49,88.3,88.46,9700.0,62.128,62.1913,62.0577,62.1702,9700.0
2015-02-02 11:20:00,88.47,88.47,88.37,88.38,11900.0,62.1772,62.1772,62.1069,62.114,11900.0
2015-02-02 11:30:00,88.36,88.4,88.36,88.39,2400.0,62.0999,62.128,62.0999,62.121,2400.0
2015-02-02 11:40:00,88.39,88.4,88.38,88.39,2000.0,62.121,62.128,62.114,62.121,2000.0
2015-02-02 11:50:00,88.38,88.42,88.38,88.39,8100.0,62.114,62.1421,62.114,62.121,8100.0
2015-02-02 12:00:00,88.38,88.42,88.38,88.42,900.0,62.114,62.1421,62.114,62.1421,900.0
2015-02-02 12:10:00,88.43,88.47,88.43,88.43,6400.0,62.1491,62.1772,62.1491,62.1491,6400.0
2015-02-02 12:20:00,88.44,88.45,88.43,88.45,5600.0,62.1561,62.1632,62.1491,62.1632,5600.0
2015-02-02 12:30:00,88.42,88.48,88.42,88.45,1700.0,62.1421,62.1842,62.1421,62.1632,1700.0
2015-02-02 12:40:00,88.47,88.53,88.43,88.5,4800.0,62.1772,62.2194,62.1491,62.1983,4800.0
2015-02-02 12:50:00,88.5,88.53,88.47,88.49,2900.0,62.1983,62.2194,62.1772,62.1913,2900.0
2015-02-02 13:00:00,88.47,88.54,88.47,88.5,7700.0,62.1772,62.2264,62.1772,62.1983,7700.0
2015-02-02 13:10:00,88.49,88.52,88.49,88.49,2700.0,62.1913,62.2124,62.1913,62.1913,2700.0
2015-02-02 13:20:00,88.49,88.51,88.47,88.49,7000.0,62.1913,62.2053,62.1772,62.1913,7000.0
2015-02-02 13:30:00,88.48,88.53,88.47,88.53,4100.0,62.1842,62.2194,62.1772,62.2194,4100.0
2015-02-02 13:40:00,88.53,88.53,88.45,88.5,28000.0,62.2194,62.2194,62.1632,62.1983,28000.0
2015-02-02 13:50:00,88.5,88.58,88.5,88.57,15000.0,62.1983,62.2545,62.1983,62.2475,15000.0
2015-02-02 14:00:00,88.54,88.57,88.51,88.52,6500.0,62.2264,62.2475,62.2053,62.2124,6500.0
2015-02-02 14:10:00,88.51,88.53,88.49,88.52,1900.0,62.2053,62.2194,62.1913,62.2124,1900.0
2015-02-02 14:20:00,88.51,88.53,88.48,88.48,6900.0,62.2053,62.2194,62.1842,62.1842,6900.0
2015-02-02 14:30:00,88.52,88.56,88.49,88.56,7100.0,62.2124,62.2405,62.1913,62.2405,7100.0
2015-02-02 14:40:00,88.55,88.62,88.51,88.58,39300.0,62.2334,62.2826,62.2053,62.2545,39300.0
2015-02-02 14:50:00,88.58,88.58,88.54,88.54,13900.0,62.2545,62.2545,62.2264,62.2264,13900.0
2015-02-02 15:00:00,88.54,88.58,88.53,88.55,2700.0,62.2264,62.2545,62.2194,62.2334,2700.0
2015-02-02 15:10:00,88.54,88.58,88.54,88.56,5800.0,62.2264,62.2545,62.2264,62.2405,5800.0
2015-02-02 15:20:00,88.56,88.58,88.54,88.56,5900.0,62.2405,62.2545,62.2264,62.2405,5900.0
2015-02-02 15:30:00,88.56,88.61,88.55,88.55,10000.0,62.2405,62.2756,62.2334,62.2334,10000.0
2015-02-02 15:40:00,88.57,88.59,88.53,88.53,5400.0,62.2475,62.2615,62.2194,62.2194,5400.0
2015-02-02 15:50:00,88.54,88.58,88.5,88.57,13900.0,62.2264,62.2545,62.1983,62.2475,13900.0
2015-02-03 09:30:00,88.32,88.32,88.28,88.28,9300.0,62.0718,62.0718,62.0437,62.0437,9300.0
2015-02-03 09:40:00,88.32,88.33,88.28,88.28,1100.0,62.0718,62.0788,62.0437,62.0437,1100.0
2015-02-03 09:50:00,88.33,88.33,88.25,88.25,1700.0,62.0788,62.0788,62.0226,62.0226,1700.0
2015-02-03 10:00:00,88.31,88.36,88.24,88.32,1700.0,62.0648,62.0999,62.0156,62.0718,1700.0
2015-02-03 10:10:00,88.34,88.34,88.21,88.25,6900.0,62.0858,62.0858,61.9945,62.0226,6900.0
2015-02-03 10:20:00,88.21,88.44,88.06,88.44,6400.0,61.9945,62.1561,61.8891,62.1561,6400.0
2015-02-03 10:30:00,88.2,88.3,88.15,88.15,4100.0,61.9875,62.0577,61.9523,61.9523,4100.0
2015-02-03 10:40:00,88.15,88.22,88.15,88.21,400.0,61.9523,62.0015,61.9523,61.9945,400.0
2015-02-03 10:50:00,88.18,88.24,88.15,88.16,3200.0,61.9734,62.0156,61.9523,61.9593,3200.0
2015-02-03 11:00:00,88.18,88.26,88.15,88.2,10800.0,61.9734,62.0296,61.9523,61.9875,10800.0
2015-02-03 11:10:00,88.18,88.2,88.15,88.17,3700.0,61.9734,61.9875,61.9523,61.9664,3700.0
2015-02-03 11:20:00,88.16,88.2,88.16,88.19,5500.0,61.9593,61.9875,61.9593,61.9804,5500.0
2015-02-03 11:30:00,88.18,88.19,88.16,88.16,9600.0,61.9734,61.9804,61.9593,61.9593,9600.0
2015-02-03 11:40:00,88.16,88.2,88.15,88.18,2700.0,61.9593,61.9875,61.9523,61.9734,2700.0
2015-02-03 11:50:00,88.19,88.23,88.13,88.23,46200.0,61.9804,62.0085,61.9383,62.0085,46200.0
2015-02-03 12:00:00,88.19,88.19,88.16,88.17,600.0,61.9804,61.9804,61.9593,61.9664,600.0
2015-02-03 12:10:00,88.19,88.19,88.14,88.18,4100.0,61.9804,61.9804,61.9453,61.9734,4100.0
2015-02-03 12:20:00,88.16,88.18,88.16,88.17,2300.0,61.9593,61.9734,61.9593,61.9664,2300.0
2015-02-03 12:30:00,88.18,88.18,88.14,88.18,500.0,61.9734,61.9734,61.9453,61.9734,500.0
2015-02-03 12:40:00,88.13,88.18,88.13,88.14,8900.0,61.9383,61.9734,61.9383,61.9453,8900.0
2015-02-03 12:50:00,88.17,88.31,88.16,88.28,2900.0,61.9664,62.0648,61.9593,62.0437,2900.0
2015-02-03 13:00:00,88.29,88.29,88.19,88.23,4200.0,62.0507,62.0507,61.9804,62.0085,4200.0
2015-02-03 13:10:00,88.23,88.26,88.21,88.22,5400.0,62.0085,62.0296,61.9945,62.0015,5400.0
2015-02-03 13:20:00,88.2,88.22,88.18,88.18,4300.0,61.9875,62.0015,61.9734,61.9734,4300.0
2015-02-03 13:30:00,88.21,88.21,88.14,88.19,2900.0,61.9945,61.9945,61.9453,61.9804,2900.0
2015-02-03 13:40:00,88.23,88.23,88.17,88.17,6100.0,62.0085,62.0085,61.9664,61.9664,6100.0
2015-02-03 13:50:00,88.23,88.28,88.21,88.24,3000.0,62.0085,62.0437,61.9945,62.0156,3000.0
2015-02-03 14:00:00,88.23,88.23,88.16,88.2,4200.0,62.0085,62.0085,61.9593,61.9875,4200.0
2015-02-03 14:10:00,88.2,88.26,88.17,88.18,6000.0,61.9875,62.0296,61.9664,61.9734,6000.0
2015-02-03 14:20:00,88.22,88.26,88.2,88.24,4600.0,62.0015,62.0296,61.9875,62.0156,4600.0
2015-02-03 14:30:00,88.24,88.32,88.23,88.25,3100.0,62.0156,62.0718,62.0085,62.0226,3100.0
2015-02-03 14:40:00,88.25,88.26,88.21,88.26,2900.0,62.0226,62.0296,61.9945,62.0296,2900.0
2015-02-03 14:50:00,88.21,88.25,88.2,88.21,3100.0,61.9945,62.0226,61.9875,61.9945,3100.0
2015-02-03 15:00:00,88.2,88.2,88.16,88.18,4200.0,61.9875,61.9875,61.9593,61.9734,4200.0
2015-02-03 15:10:00,88.18,88.2,88.18,88.19,3800.0,61.9734,61.9875,61.9734,61.9804,3800.0
2015-02-03 15:20:00,88.2,88.26,88.19,88.2,12000.0,61.9875,62.0296,61.9804,61.9875,12000.0
2015-02-03 15:30:00,88.18,88.21,88.14,88.19,13300.0,61.9734,61.9945,61.9453,61.9804,13300.0
2015-02-03 15:40:00,88.18,88.21,88.14,88.19,3800.0,61.9734,61.9945,61.9453,61.9804,3800.0
2015-02-03 15:50:00,88.2,88.25,88.18,88.2,9500.0,61.9875,62.0226,61.9734,61.9875,9500.0
2015-02-04 09:30:00,88.0,88.04,87.76,87.96,20300.0,61.8469,61.875,61.6782,61.8188,20300.0
2015-02-04 09:40:00,87.95,87.97,87.91,87.96,3700.0,61.8118,61.8258,61.7836,61.8188,3700.0
2015-02-04 09:50:00,87.95,87.95,87.91,87.94,2600.0,61.8118,61.8118,61.7836,61.8047,2600.0
2015-02-04 10:00:00,87.92,87.92,87.85,87.91,2200.0,61.7907,61.7907,61.7415,61.7836,2200.0
2015-02-04 10:10:00,87.86,87.88,87.85,87.86,1300.0,61.7485,61.7626,61.7415,61.7485,1300.0
2015-02-04 10:20:00,87.83,87.87,87.82,87.86,6700.0,61.7274,61.7555,61.7204,61.7485,6700.0
2015-02-04 10:30:00,87.84,87.86,87.83,87.85,2000.0,61.7344,61.7485,61.7274,61.7415,2000.0
2015-02-04 10:40:00,87.86,87.86,87.82,87.85,4500.0,61.7485,61.7485,61.7204,61.7415,4500.0
2015-02-04 10:50:00,87.84,87.88,87.83,87.85,2500.0,61.7344,61.7626,61.7274,61.7415,2500.0
2015-02-04 11:00:00,87.87,87.9,87.85,87.86,3700.0,61.7555,61.7766,61.7415,61.7485,3700.0
2015-02-04 11:10:00,87.86,87.91,87.86,87.9,2900.0,61.7485,61.7836,61.7485,61.7766,2900.0
2015-02-04 11:20:00,87.87,87.94,87.83,87.83,3600.0,61.7555,61.8047,61.7274,61.7274,3600.0
2015-02-04 11:30:00,87.84,87.94,87.81,87.81,2900.0,61.7344,61.8047,61.7134,61.7134,2900.0
2015-02-04 11:40:00,87.84,87.85,87.8,87.84,2000.0,61.7344,61.7415,61.7063,61.7344,2000.0
2015-02-04 11:50:00,87.8,87.86,87.78,87.83,2000.0,61.7063,61.7485,61.6923,61.7274,2000.0
2015-02-04 12:00:00,87.78,87.85,87.78,87.79,1300.0,61.6923,61.7415,61.6923,61.6993,1300.0
2015-02-04 12:10:00,87.78,87.85,87.77,87.85,7700.0,61.6923,61.7415,61.6852,61.7415,7700.0
2015-02-04 12:20:00,87.78,87.86,87.77,87.86,4100.0,61.6923,61.7485,61.6852,61.7485,4100.0
2015-02-04 12:30:00,87.86,87.87,87.85,87.85,400.0,61.7485,61.7555,61.7415,61.7415,400.0
2015-02-04 12:40:00,87.87,87.92,87.87,87.9,3500.0,61.7555,61.7907,61.7555,61.7766,3500.0
2015-02-04 12:50:00,87.85,87.89,87.85,87.88,1800.0,61.7415,61.7696,61.7415,61.7626,1800.0
2015-02-04 13:00:00,87.87,87.9,87.86,87.89,6200.0,61.7555,61.7766,61.7485,61.7696,6200.0
2015-02-04 13:10:00,87.89,87.89,87.86,87.89,2000.0,61.7696,61.7696,61.7485,61.7696,2000.0
2015-02-04 13:20:00,87.89,87.92,87.87,87.87,3200.0,61.7696,61.7907,61.7555,61.7555,3200.0
2015-02-04 13:30:00,87.89,87.89,87.85,87.86,7800.0,61.7696,61.7696,61.7415,61.7485,7800.0
2015-02-04 13:40:00,87.88,87.9,87.87,87.87,4600.0,61.7626,61.7766,61.7555,61.7555,4600.0
2015-02-04 13:50:00,87.9,88.07,87.89,87.99,11300.0,61.7766,61.8961,61.7696,61.8399,11300.0
2015-02-04 14:00:00,88.03,88.03,87.94,87.94,11200.0,61.868,61.868,61.8047,61.8047,11200.0
2015-02-04 14:10:00,87.94,88.0,87.92,88.0,6300.0,61.8047,61.8469,61.7907,61.8469,6300.0
2015-02-04 14:20:00,87.97,88.02,87.97,88.0,5600.0,61.8258,61.861,61.8258,61.8469,5600.0
2015-02-04 14:30:00,88.01,88.06,87.97,88.02,11100.0,61.8539,61.8891,61.8258,61.861,11100.0
2015-02-04 14:40:00,88.02,88.02,87.95,88.01,1200.0,61.861,61.861,61.8118,61.8539,1200.0
2015-02-04 14:50:00,87.97,87.99,87.97,87.98,11900.0,61.8258,61.8399,61.8258,61.8328,11900.0
2015-02-04 15:00:00,87.98,88.0,87.97,88.0,6200.0,61.8328,61.8469,61.8258,61.8469,6200.0
2015-02-04 15:10:00,87.97,88.01,87.97,88.01,22000.0,61.8258,61.8539,61.8258,61.8539,22000.0
2015-02-04 15:20:00,88.03,88.03,87.99,88.0,25700.0,61.868,61.868,61.8399,61.8469,25700.0
2015-02-04 15:30:00,87.98,88.0,87.89,87.89,3600.0,61.8328,61.8469,61.7696,61.7696,3600.0
2015-02-04 15:40:00,87.89,88.25,87.89,88.19,36800.0,61.7696,62.0226,61.7696,61.9804,36800.0
2015-02-04 15:50:00,88.1,88.29,88.04,88.11,4000.0,61.9172,62.0507,61.875,61.9242,4000.0
2015-02-05 09:30:00,88.14,88.24,88.01,88.17,21900.0,61.9453,62.0156,61.8539,61.9664,21900.0
2015-02-05 09:40:00,88.18,88.22,88.15,88.15,2000.0,61.9734,62.0015,61.9523,61.9523,2000.0
2015-02-05 09:50:00,88.09,88.1,88.0,88.06,11300.0,61.9101,61.9172,61.8469,61.8891,11300.0
2015-02-05 10:00:00,88.05,88.06,88.03,88.05,2900.0,61.882,61.8891,61.868,61.882,2900.0
2015-02-05 10:10:00,88.04,88.06,88.01,88.02,2100.0,61.875,61.8891,61.8539,61.861,2100.0
2015-02-05 10:20:00,88.03,88.04,88.0,88.04,6200.0,61.868,61.875,61.8469,61.875,6200.0
2015-02-05 10:30:00,88.04,88.04,88.0,88.02,4700.0,61.875,61.875,61.8469,61.861,4700.0
2015-02-05 10:40:00,88.03,88.03,87.99,88.0,6400.0,61.868,61.868,61.8399,61.8469,6400.0
2015-02-05 10:50:00,88.02,88.03,87.99,88.01,3900.0,61.861,61.868,61.8399,61.8539,3900.0
2015-02-05 11:00:00,88.03,88.04,88.0,88.0,7300.0,61.868,61.875,61.8469,61.8469,7300.0
2015-02-05 11:10:00,88.0,88.05,88.0,88.05,6700.0,61.8469,61.882,61.8469,61.882,6700.0
2015-02-05 11:20:00,88.03,88.03,87.98,87.98,3300.0,61.868,61.868,61.8328,61.8328,3300.0
2015-02-05 11:30:00,88.01,88.02,88.0,88.01,2000.0,61.8539,61.861,61.8469,61.8539,2000.0
2015-02-05 11:40:00,88.02,88.03,87.97,88.0,2200.0,61.861,61.868,61.8258,61.8469,2200.0
2015-02-05 11:50:00,88.01,88.11,88.0,88.06,7900.0,61.8539,61.9242,61.8469,61.8891,7900.0
2015-02-05 12:00:00,87.96,88.09,87.96,88.04,8000.0,61.8188,61.9101,61.8188,61.875,8000.0
2015-02-05 12:10:00,88.05,88.1,88.05,88.1,3100.0,61.882,61.9172,61.882,61.9172,3100.0
2015-02-05 12:20:00,88.1,88.11,88.09,88.1,3800.0,61.9172,61.9242,61.9101,61.9172,3800.0
2015-02-05 12:30:00,88.1,88.11,88.07,88.07,3800.0,61.9172,61.9242,61.8961,61.8961,3800.0
2015-02-05 12:40:00,88.09,88.13,88.09,88.13,2800.0,61.9101,61.9383,61.9101,61.9383,2800.0
2015-02-05 12:50:00,88.11,88.16,88.11,88.16,4800.0,61.9242,61.9593,61.9242,61.9593,4800.0
2015-02-05 13:00:00,88.11,88.13,88.09,88.09,4700.0,61.9242,61.9383,61.9101,61.9101,4700.0
2015-02-05 13:10:00,88.07,88.08,88.04,88.08,1600.0,61.8961,61.9031,61.875,61.9031,1600.0
2015-02-05 13:20:00,88.05,88.06,88.0,88.04,5400.0,61.882,61.8891,61.8469,61.875,5400.0
2015-02-05 13:30:00,88.05,88.07,88.0,88.03,2500.0,61.882,61.8961,61.8469,61.868,2500.0
2015-02-05 13:40:00,88.06,88.12,88.01,88.09,14700.0,61.8891,61.9312,61.8539,61.9101,14700.0
2015-02-05 13:50:00,88.1,88.23,88.03,88.15,5000.0,61.9172,62.0085,61.868,61.9523,5000.0
2015-02-05 14:00:00,88.15,88.23,88.08,88.1,15400.0,61.9523,62.0085,61.9031,61.9172,15400.0
2015-02-05 14:10:00,88.1,88.1,88.03,88.1,3000.0,61.9172,61.9172,61.868,61.9172,3000.0
2015-02-05 14:20:00,88.09,88.12,88.06,88.12,6200.0,61.9101,61.9312,61.8891,61.9312,6200.0
2015-02-05 14:30:00,88.11,88.12,88.07,88.08,3500.0,61.9242,61.9312,61.8961,61.9031,3500.0
2015-02-05 14:40:00,88.08,88.1,88.05,88.06,1300.0,61.9031,61.9172,61.882,61.8891,1300.0
2015-02-05 14:50:00,88.06,88.19,88.06,88.12,26400.0,61.8891,61.9804,61.8891,61.9312,26400.0
2015-02-05 15:00:00,88.11,88.11,88.09,88.1,5300.0,61.9242,61.9242,61.9101,61.9172,5300.0
2015-02-05 15:10:00,88.09,88.11,88.05,88.11,7300.0,61.9101,61.9242,61.882,61.9242,7300.0
2015-02-05 15:20:00,88.08,88.12,88.03,88.09,3800.0,61.9031,61.9312,61.868,61.9101,3800.0
2015-02-05 15:30:00,88.04,88.08,87.98,88.05,55200.0,61.875,61.9031,61.8328,61.882,55200.0
2015-02-05 15:40:00,88.03,88.13,88.02,88.11,6000.0,61.868,61.9383,61.861,61.9242,6000.0
2015-02-05 15:50:00,88.12,88.14,88.07,88.07,22600.0,61.9312,61.9453,61.8961,61.8961,22600.0
2015-02-06 09:30:00,87.77,87.85,87.7,87.79,24700.0,61.6852,61.7415,61.6361,61.6993,24700.0
2015-02-06 09:40:00,87.82,87.84,87.72,87.75,4900.0,61.7204,61.7344,61.6501,61.6712,4900.0
2015-02-06 09:50:00,87.75,87.77,87.7,87.76,9100.0,61.6712,61.6852,61.6361,61.6782,9100.0
2015-02-06 10:00:00,87.76,87.81,87.72,87.75,6300.0,61.6782,61.7134,61.6501,61.6712,6300.0
2015-02-06 10:10:00,87.76,87.76,87.53,87.55,8200.0,61.6782,61.6782,61.5166,61.5306,8200.0
2015-02-06 10:20:00,87.55,87.66,87.53,87.66,1800.0,61.5306,61.6079,61.5166,61.6079,1800.0
2015-02-06 10:30:00,87.65,87.72,87.59,87.72,3600.0,61.6009,61.6501,61.5587,61.6501,3600.0
2015-02-06 10:40:00,87.73,87.74,87.62,87.64,6600.0,61.6571,61.6642,61.5798,61.5939,6600.0
2015-02-06 10:50:00,87.65,87.67,87.63,87.63,5900.0,61.6009,61.615,61.5869,61.5869,5900.0
2015-02-06 11:00:00,87.6,87.6,87.54,87.56,4600.0,61.5658,61.5658,61.5236,61.5377,4600.0
2015-02-06 11:10:00,87.58,87.66,87.55,87.63,6400.0,61.5517,61.6079,61.5306,61.5869,6400.0
2015-02-06 11:20:00,87.64,87.66,87.57,87.63,5400.0,61.5939,61.6079,61.5447,61.5869,5400.0
2015-02-06 11:30:00,87.65,87.66,87.61,87.65,6100.0,61.6009,61.6079,61.5728,61.6009,6100.0
2015-02-06 11:40:00,87.64,87.66,87.63,87.65,7400.0,61.5939,61.6079,61.5869,61.6009,7400.0
2015-02-06 11:50:00,87.65,87.66,87.64,87.65,18000.0,61.6009,61.6079,61.5939,61.6009,18000.0
2015-02-06 12:00:00,87.66,87.7,87.63,87.7,4300.0,61.6079,61.6361,61.5869,61.6361,4300.0
2015-02-06 12:10:00,87.67,87.67,87.63,87.66,2700.0,61.615,61.615,61.5869,61.6079,2700.0
2015-02-06 12:20:00,87.67,87.67,87.62,87.66,9800.0,61.615,61.615,61.5798,61.6079,9800.0
2015-02-06 12:30:00,87.65,87.66,87.57,87.59,4600.0,61.6009,61.6079,61.5447,61.5587,4600.0
2015-02-06 12:40:00,87.62,87.64,87.58,87.59,2000.0,61.5798,61.5939,61.5517,61.5587,2000.0
2015-02-06 12:50:00,87.61,87.61,87.51,87.51,8200.0,61.5728,61.5728,61.5025,61.5025,8200.0
2015-02-06 13:00:00,87.56,87.59,87.53,87.58,1100.0,61.5377,61.5587,61.5166,61.5517,1100.0
2015-02-06 13:10:00,87.58,87.6,87.56,87.59,2900.0,61.5517,61.5658,61.5377,61.5587,2900.0
2015-02-06 13:20:00,87.58,87.62,87.57,87.61,2300.0,61.5517,61.5798,61.5447,61.5728,2300.0
2015-02-06 13:30:00,87.64,87.64,87.57,87.61,3300.0,61.5939,61.5939,61.5447,61.5728,3300.0
2015-02-06 13:40:00,87.61,87.67,87.58,87.6,1700.0,61.5728,61.615,61.5517,61.5658,1700.0
2015-02-06 13:50:00,87.56,87.58,87.54,87.56,2100.0,61.5377,61.5517,61.5236,61.5377,2100.0
2015-02-06 14:00:00,87.58,87.58,87.53,87.56,3300.0,61.5517,61.5517,61.5166,61.5377,3300.0
2015-02-06 14:10:00,87.56,87.59,87.53,87.57,3600.0,61.5377,61.5587,61.5166,61.5447,3600.0
2015-02-06 14:20:00,87.57,87.58,87.54,87.58,6400.0,61.5447,61.5517,61.5236,61.5517,6400.0
2015-02-06 14:30:00,87.57,87.58,87.55,87.56,5900.0,61.5447,61.5517,61.5306,61.5377,5900.0
2015-02-06 14:40:00,87.55,87.7,87.53,87.54,73900.0,61.5306,61.6361,61.5166,61.5236,73900.0
2015-02-06 14:50:00,87.55,87.59,87.53,87.53,1300.0,61.5306,61.5587,61.5166,61.5166,1300.0
2015-02-06 15:00:00,87.63,87.63,87.46,87.47,6700.0,61.5869,61.5869,61.4674,61.4744,6700.0
2015-02-06 15:10:00,87.43,87.5,87.43,87.48,1900.0,61.4463,61.4955,61.4463,61.4814,1900.0
2015-02-06 15:20:00,87.48,87.5,87.45,87.47,13300.0,61.4814,61.4955,61.4604,61.4744,13300.0
2015-02-06 15:30:00,87.5,87.55,87.47,87.51,7600.0,61.4955,61.5306,61.4744,61.5025,7600.0
2015-02-06 15:40:00,87.51,87.57,87.47,87.53,20000.0,61.5025,61.5447,61.4744,61.5166,20000.0
2015-02-06 15:50:00,87.53,87.54,87.44,87.45,48000.0,61.5166,61.5236,61.4533,61.4604,48000.0
2015-02-09 09:30:00,87.62,87.7,87.59,87.59,21500.0,61.5798,61.6361,61.5587,61.5587,21500.0
2015-02-09 09:40:00,87.58,87.73,87.58,87.65,3900.0,61.5517,61.6571,61.5517,61.6009,3900.0
2015-02-09 09:50:00,87.55,87.69,87.55,87.59,5100.0,61.5306,61.629,61.5306,61.5587,5100.0
2015-02-09 10:00:00,87.57,87.68,87.56,87.56,7600.0,61.5447,61.622,61.5377,61.5377,7600.0
2015-02-09 10:10:00,87.6,87.65,87.56,87.62,2100.0,61.5658,61.6009,61.5377,61.5798,2100.0
2015-02-09 10:20:00,87.57,87.65,87.54,87.56,6000.0,61.5447,61.6009,61.5236,61.5377,6000.0
2015-02-09 10:30:00,87.59,87.59,87.53,87.56,4600.0,61.5587,61.5587,61.5166,61.5377,4600.0
2015-02-09 10:40:00,87.51,87.62,87.51,87.61,8300.0,61.5025,61.5798,61.5025,61.5728,8300.0
2015-02-09 10:50:00,87.61,87.62,87.58,87.62,15300.0,61.5728,61.5798,61.5517,61.5798,15300.0
2015-02-09 11:00:00,87.62,87.64,87.61,87.63,6700.0,61.5798,61.5939,61.5728,61.5869,6700.0
2015-02-09 11:10:00,87.63,87.63,87.58,87.6,20200.0,61.5869,61.5869,61.5517,61.5658,20200.0
2015-02-09 11:20:00,87.61,87.61,87.57,87.57,4900.0,61.5728,61.5728,61.5447,61.5447,4900.0
2015-02-09 11:30:00,87.56,87.62,87.51,87.62,7800.0,61.5377,61.5798,61.5025,61.5798,7800.0
2015-02-09 11:40:00,87.6,87.6,87.57,87.59,2300.0,61.5658,61.5658,61.5447,61.5587,2300.0
2015-02-09 11:50:00,87.59,87.59,87.54,87.54,200.0,61.5587,61.5587,61.5236,61.5236,200.0
2015-02-09 12:00:00,87.56,87.59,87.54,87.56,8800.0,61.5377,61.5587,61.5236,61.5377,8800.0
2015-02-09 12:10:00,87.59,87.59,87.54,87.57,2600.0,61.5587,61.5587,61.5236,61.5447,2600.0
2015-02-09 12:20:00,87.56,87.59,87.55,87.57,6000.0,61.5377,61.5587,61.5306,61.5447,6000.0
2015-02-09 12:30:00,87.56,87.59,87.54,87.54,3400.0,61.5377,61.5587,61.5236,61.5236,3400.0
2015-02-09 12:40:00,87.54,87.58,87.54,87.56,1200.0,61.5236,61.5517,61.5236,61.5377,1200.0
2015-02-09 12:50:00,87.54,87.59,87.54,87.57,4300.0,61.5236,61.5587,61.5236,61.5447,4300.0
2015-02-09 13:00:00,87.56,87.59,87.53,87.59,6200.0,61.5377,61.5587,61.5166,61.5587,6200.0
2015-02-09 13:10:00,87.59,87.6,87.54,87.58,5000.0,61.5587,61.5658,61.5236,61.5517,5000.0
2015-02-09 13:20:00,87.57,87.59,87.56,87.57,1900.0,61.5447,61.5587,61.5377,61.5447,1900.0
2015-02-09 13:30:00,87.55,87.58,87.51,87.51,12400.0,61.5306,61.5517,61.5025,61.5025,12400.0
2015-02-09 13:40:00,87.53,87.54,87.46,87.47,5100.0,61.5166,61.5236,61.4674,61.4744,5100.0
2015-02-09 13:50:00,87.47,87.55,87.46,87.51,6000.0,61.4744,61.5306,61.4674,61.5025,6000.0
2015-02-09 14:00:00,87.46,87.55,87.46,87.55,2300.0,61.4674,61.5306,61.4674,61.5306,2300.0
2015-02-09 14:10:00,87.52,87.54,87.47,87.53,38100.0,61.5095,61.5236,61.4744,61.5166,38100.0
2015-02-09 14:20:00,87.48,87.56,87.48,87.54,148400.0,61.4814,61.5377,61.4814,61.5236,148400.0
2015-02-09 14:30:00,87.54,87.61,87.53,87.55,17300.0,61.5236,61.5728,61.5166,61.5306,17300.0
2015-02-09 14:40:00,87.56,87.58,87.47,87.47,6200.0,61.5377,61.5517,61.4744,61.4744,6200.0
2015-02-09 14:50:00,87.53,87.58,87.45,87.45,10800.0,61.5166,61.5517,61.4604,61.4604,10800.0
2015-02-09 15:00:00,87.5,87.55,87.44,87.49,7300.0,61.4955,61.5306,61.4533,61.4885,7300.0
2015-02-09 15:10:00,87.49,87.5,87.45,87.5,5900.0,61.4885,61.4955,61.4604,61.4955,5900.0
2015-02-09 15:20:00,87.52,87.55,87.44,87.52,3100.0,61.5095,61.5306,61.4533,61.5095,3100.0
2015-02-09 15:30:00,87.52,87.54,87.43,87.51,20500.0,61.5095,61.5236,61.4463,61.5025,20500.0
2015-02-09 15:40:00,87.49,87.51,87.45,87.46,5200.0,61.4885,61.5025,61.4604,61.4674,5200.0
2015-02-09 15:50:00,87.48,87.54,87.29,87.5,10600.0,61.4814,61.5236,61.3479,61.4955,10600.0
2015-02-10 09:30:00,87.39,87.54,87.27,87.31,18900.0,61.4182,61.5236,61.3338,61.362,18900.0
2015-02-10 09:40:00,87.3,87.33,87.27,87.33,4400.0,61.3549,61.376,61.3338,61.376,4400.0
2015-02-10 09:50:00,87.34,87.36,87.3,87.33,2100.0,61.383,61.3971,61.3549,61.376,2100.0
2015-02-10 10:00:00,87.36,87.4,87.35,87.36,1800.0,61.3971,61.4252,61.3901,61.3971,1800.0
2015-02-10 10:10:00,87.34,87.36,87.27,87.36,11800.0,61.383,61.3971,61.3338,61.3971,11800.0
2015-02-10 10:20:00,87.34,87.4,87.28,87.37,4200.0,61.383,61.4252,61.3409,61.4041,4200.0
2015-02-10 10:30:00,87.35,87.4,87.35,87.39,4100.0,61.3901,61.4252,61.3901,61.4182,4100.0
2015-02-10 10:40:00,87.35,87.41,87.35,87.4,3800.0,61.3901,61.4322,61.3901,61.4252,3800.0
2015-02-10 10:50:00,87.35,87.44,87.35,87.4,9000.0,61.3901,61.4533,61.3901,61.4252,9000.0
2015-02-10 11:00:00,87.38,87.38,87.28,87.28,5400.0,61.4112,61.4112,61.3409,61.3409,5400.0
2015-02-10 11:10:00,87.32,87.33,87.29,87.3,4000.0,61.369,61.376,61.3479,61.3549,4000.0
2015-02-10 11:20:00,87.29,87.33,87.28,87.33,400.0,61.3479,61.376,61.3409,61.376,400.0
2015-02-10 11:30:00,87.29,87.36,87.29,87.3,7900.0,61.3479,61.3971,61.3479,61.3549,7900.0
2015-02-10 11:40:00,87.3,87.31,87.28,87.28,11900.0,61.3549,61.362,61.3409,61.3409,11900.0
2015-02-10 11:50:00,87.3,87.3,87.27,87.27,10000.0,61.3549,61.3549,61.3338,61.3338,10000.0
2015-02-10 12:00:00,87.28,87.31,87.2,87.25,14000.0,61.3409,61.362,61.2846,61.3198,14000.0
2015-02-10 12:10:00,87.23,87.29,87.23,87.23,4100.0,61.3057,61.3479,61.3057,61.3057,4100.0
2015-02-10 12:20:00,87.25,87.28,87.23,87.24,6400.0,61.3198,61.3409,61.3057,61.3128,6400.0
2015-02-10 12:30:00,87.27,87.27,87.21,87.21,500.0,61.3338,61.3338,61.2917,61.2917,500.0
2015-02-10 12:40:00,87.25,87.27,87.2,87.21,1700.0,61.3198,61.3338,61.2846,61.2917,1700.0
2015-02-10 12:50:00,87.26,87.28,87.21,87.26,6100.0,61.3268,61.3409,61.2917,61.3268,6100.0
2015-02-10 13:00:00,87.27,87.28,87.23,87.27,26400.0,61.3338,61.3409,61.3057,61.3338,26400.0
2015-02-10 13:10:00,87.28,87.28,87.21,87.27,10100.0,61.3409,61.3409,61.2917,61.3338,10100.0
2015-02-10 13:20:00,87.25,87.28,87.21,87.24,2200.0,61.3198,61.3409,61.2917,61.3128,2200.0
2015-02-10 13:30:00,87.27,87.28,87.21,87.28,3000.0,61.3338,61.3409,61.2917,61.3409,3000.0
2015-02-10 13:40:00,87.23,87.28,87.22,87.27,2500.0,61.3057,61.3409,61.2987,61.3338,2500.0
2015-02-10 13:50:00,87.25,87.27,87.25,87.26,600.0,61.3198,61.3338,61.3198,61.3268,600.0
2015-02-10 14:00:00,87.26,87.3,87.25,87.26,15100.0,61.3268,61.3549,61.3198,61.3268,15100.0
2015-02-10 14:10:00,87.27,87.31,87.25,87.29,13700.0,61.3338,61.362,61.3198,61.3479,13700.0
2015-02-10 14:20:00,87.29,87.31,87.26,87.26,8500.0,61.3479,61.362,61.3268,61.3268,8500.0
2015-02-10 14:30:00,87.28,87.31,87.26,87.27,5300.0,61.3409,61.362,61.3268,61.3338,5300.0
2015-02-10 14:40:00,87.26,87.31,87.25,87.28,7000.0,61.3268,61.362,61.3198,61.3409,7000.0
2015-02-10 14:50:00,87.29,87.31,87.25,87.29,9200.0,61.3479,61.362,61.3198,61.3479,9200.0
2015-02-10 15:00:00,87.27,87.29,87.22,87.24,3800.0,61.3338,61.3479,61.2987,61.3128,3800.0
2015-02-10 15:10:00,87.22,87.24,87.15,87.2,101900.0,61.2987,61.3128,61.2495,61.2846,101900.0
2015-02-10 15:20:00,87.23,87.24,87.15,87.2,10600.0,61.3057,61.3128,61.2495,61.2846,10600.0
2015-02-10 15:30:00,87.2,87.24,87.15,87.16,3700.0,61.2846,61.3128,61.2495,61.2565,3700.0
2015-02-10 15:40:00,87.2,87.24,87.17,87.2,7900.0,61.2846,61.3128,61.2636,61.2846,7900.0
2015-02-10 15:50:00,87.19,87.25,87.16,87.16,5500.0,61.2776,61.3198,61.2565,61.2565,5500.0
2015-02-11 09:30:00,87.32,87.33,87.17,87.17,28600.0,61.369,61.376,61.2636,61.2636,28600.0
2015-02-11 09:40:00,87.23,87.24,87.18,87.24,1100.0,61.3057,61.3128,61.2706,61.3128,1100.0
2015-02-11 09:50:00,87.24,87.26,87.21,87.22,5000.0,61.3128,61.3268,61.2917,61.2987,5000.0
2015-02-11 10:00:00,87.26,87.26,87.21,87.25,2300.0,61.3268,61.3268,61.2917,61.3198,2300.0
2015-02-11 10:10:00,87.24,87.25,87.2,87.2,14000.0,61.3128,61.3198,61.2846,61.2846,14000.0
2015-02-11 10:20:00,87.23,87.23,87.2,87.21,6900.0,61.3057,61.3057,61.2846,61.2917,6900.0
2015-02-11 10:30:00,87.22,87.24,87.19,87.22,4000.0,61.2987,61.3128,61.2776,61.2987,4000.0
2015-02-11 10:40:00,87.22,87.23,87.15,87.16,8900.0,61.2987,61.3057,61.2495,61.2565,8900.0
2015-02-11 10:50:00,87.16,87.16,87.11,87.11,14100.0,61.2565,61.2565,61.2214,61.2214,14100.0
2015-02-11 11:00:00,87.13,87.16,87.12,87.15,5300.0,61.2355,61.2565,61.2284,61.2495,5300.0
2015-02-11 11:10:00,87.15,87.16,87.11,87.11,5900.0,61.2495,61.2565,61.2214,61.2214,5900.0
2015-02-11 11:20:00,87.14,87.16,87.11,87.13,6100.0,61.2425,61.2565,61.2214,61.2355,6100.0
2015-02-11 11:30:00,87.13,87.15,87.11,87.14,2000.0,61.2355,61.2495,61.2214,61.2425,2000.0
2015-02-11 11:40:00,87.14,87.16,87.11,87.11,5800.0,61.2425,61.2565,61.2214,61.2214,5800.0
2015-02-11 11:50:00,87.12,87.16,87.12,87.14,21900.0,61.2284,61.2565,61.2284,61.2425,21900.0
2015-02-11 12:00:00,87.14,87.16,87.12,87.13,32600.0,61.2425,61.2565,61.2284,61.2355,32600.0
2015-02-11 12:10:00,87.13,87.16,87.12,87.12,3600.0,61.2355,61.2565,61.2284,61.2284,3600.0
2015-02-11 12:20:00,87.14,87.18,87.12,87.17,20400.0,61.2425,61.2706,61.2284,61.2636,20400.0
2015-02-11 12:30:00,87.16,87.18,87.15,87.15,900.0,61.2565,61.2706,61.2495,61.2495,900.0
2015-02-11 12:40:00,87.16,87.2,87.16,87.17,5300.0,61.2565,61.2846,61.2565,61.2636,5300.0
2015-02-11 12:50:00,87.17,87.2,87.15,87.16,5300.0,61.2636,61.2846,61.2495,61.2565,5300.0
2015-02-11 13:00:00,87.2,87.2,87.16,87.2,13600.0,61.2846,61.2846,61.2565,61.2846,13600.0
2015-02-11 13:10:00,87.16,87.24,87.16,87.23,6700.0,61.2565,61.3128,61.2565,61.3057,6700.0
2015-02-11 13:20:00,87.24,87.33,87.14,87.14,18900.0,61.3128,61.376,61.2425,61.2425,18900.0
2015-02-11 13:30:00,87.31,87.31,87.2,87.2,3600.0,61.362,61.362,61.2846,61.2846,3600.0
2015-02-11 13:40:00,87.22,87.24,87.14,87.21,8300.0,61.2987,61.3128,61.2425,61.2917,8300.0
2015-02-11 13:50:00,87.2,87.23,87.18,87.2,2000.0,61.2846,61.3057,61.2706,61.2846,2000.0
2015-02-11 14:00:00,87.16,87.2,87.15,87.16,1100.0,61.2565,61.2846,61.2495,61.2565,1100.0
2015-02-11 14:10:00,87.16,87.18,87.14,87.17,2700.0,61.2565,61.2706,61.2425,61.2636,2700.0
2015-02-11 14:20:00,87.16,87.2,87.14,87.18,1900.0,61.2565,61.2846,61.2425,61.2706,1900.0
2015-02-11 14:30:00,87.21,87.22,87.16,87.18,7300.0,61.2917,61.2987,61.2565,61.2706,7300.0
2015-02-11 14:40:00,87.16,87.25,87.15,87.19,2900.0,61.2565,61.3198,61.2495,61.2776,2900.0
2015-02-11 14:50:00,87.25,87.25,87.17,87.19,2200.0,61.3198,61.3198,61.2636,61.2776,2200.0
2015-02-11 15:00:00,87.16,87.22,87.15,87.17,7400.0,61.2565,61.2987,61.2495,61.2636,7400.0
2015-02-11 15:10:00,87.2,87.21,87.17,87.21,2500.0,61.2846,61.2917,61.2636,61.2917,2500.0
2015-02-11 15:20:00,87.15,87.21,87.15,87.15,3800.0,61.2495,61.2917,61.2495,61.2495,3800.0
2015-02-11 15:30:00,87.15,87.18,87.15,87.16,14100.0,61.2495,61.2706,61.2495,61.2565,14100.0
2015-02-11 15:40:00,87.17,87.2,87.12,87.13,7500.0,61.2636,61.2846,61.2284,61.2355,7500.0
2015-02-11 15:50:00,87.13,87.2,87.05,87.05,11100.0,61.2355,61.2846,61.1792,61.1792,11100.0
2015-02-12 09:30:00,87.22,87.33,87.22,87.3,9300.0,61.2987,61.376,61.2987,61.3549,9300.0
2015-02-12 09:40:00,87.32,87.33,87.2,87.2,6200.0,61.369,61.376,61.2846,61.2846,6200.0
2015-02-12 09:50:00,87.33,87.42,87.23,87.3,18600.0,61.376,61.4393,61.3057,61.3549,18600.0
2015-02-12 10:00:00,87.33,87.37,87.3,87.3,11200.0,61.376,61.4041,61.3549,61.3549,11200.0
2015-02-12 10:10:00,87.31,87.34,87.24,87.27,2600.0,61.362,61.383,61.3128,61.3338,2600.0
2015-02-12 10:20:00,87.27,87.3,87.23,87.23,2500.0,61.3338,61.3549,61.3057,61.3057,2500.0
2015-02-12 10:30:00,87.31,87.31,87.25,87.29,4300.0,61.362,61.362,61.3198,61.3479,4300.0
2015-02-12 10:40:00,87.29,87.32,87.23,87.29,4100.0,61.3479,61.369,61.3057,61.3479,4100.0
2015-02-12 10:50:00,87.29,87.32,87.24,87.25,2600.0,61.3479,61.369,61.3128,61.3198,2600.0
2015-02-12 11:00:00,87.29,87.35,87.28,87.34,16400.0,61.3479,61.3901,61.3409,61.383,16400.0
2015-02-12 11:10:00,87.25,87.38,87.25,87.3,3900.0,61.3198,61.4112,61.3198,61.3549,3900.0
2015-02-12 11:20:00,87.37,87.39,87.27,87.39,7500.0,61.4041,61.4182,61.3338,61.4182,7500.0
2015-02-12 11:30:00,87.35,87.38,87.35,87.35,2400.0,61.3901,61.4112,61.3901,61.3901,2400.0
2015-02-12 11:40:00,87.38,87.44,87.25,87.4,6100.0,61.4112,61.4533,61.3198,61.4252,6100.0
2015-02-12 11:50:00,87.37,87.47,87.27,87.4,14300.0,61.4041,61.4744,61.3338,61.4252,14300.0
2015-02-12 12:00:00,87.32,87.39,87.27,87.38,3300.0,61.369,61.4182,61.3338,61.4112,3300.0
2015-02-12 12:10:00,87.36,87.45,87.28,87.45,4600.0,61.3971,61.4604,61.3409,61.4604,4600.0
2015-02-12 12:20:00,87.26,87.41,87.26,87.41,200.0,61.3268,61.4322,61.3268,61.4322,200.0
2015-02-12 12:30:00,87.36,87.47,87.36,87.45,5300.0,61.3971,61.4744,61.3971,61.4604,5300.0
2015-02-12 12:40:00,87.45,87.49,87.44,87.49,3100.0,61.4604,61.4885,61.4533,61.4885,3100.0
2015-02-12 12:50:00,87.47,87.47,87.44,87.46,3300.0,61.4744,61.4744,61.4533,61.4674,3300.0
2015-02-12 13:00:00,87.45,87.47,87.35,87.35,2500.0,61.4604,61.4744,61.3901,61.3901,2500.0
2015-02-12 13:10:00,87.39,87.4,87.35,87.38,1300.0,61.4182,61.4252,61.3901,61.4112,1300.0
2015-02-12 13:20:00,87.35,87.37,87.31,87.37,6100.0,61.3901,61.4041,61.362,61.4041,6100.0
2015-02-12 13:30:00,87.34,87.38,87.28,87.34,3000.0,61.383,61.4112,61.3409,61.383,3000.0
2015-02-12 13:40:00,87.34,87.35,87.28,87.31,12400.0,61.383,61.3901,61.3409,61.362,12400.0
2015-02-12 13:50:00,87.31,87.31,87.27,87.27,6600.0,61.362,61.362,61.3338,61.3338,6600.0
2015-02-12 14:00:00,87.3,87.32,87.23,87.3,5800.0,61.3549,61.369,61.3057,61.3549,5800.0
2015-02-12 14:10:00,87.29,87.37,87.27,87.35,4600.0,61.3479,61.4041,61.3338,61.3901,4600.0
2015-02-12 14:20:00,87.34,87.36,87.31,87.32,8500.0,61.383,61.3971,61.362,61.369,8500.0
2015-02-12 14:30:00,87.34,87.37,87.29,87.35,10000.0,61.383,61.4041,61.3479,61.3901,10000.0
2015-02-12 14:40:00,87.32,87.37,87.31,87.33,2500.0,61.369,61.4041,61.362,61.376,2500.0
2015-02-12 14:50:00,87.35,87.39,87.31,87.36,7200.0,61.3901,61.4182,61.362,61.3971,7200.0
2015-02-12 15:00:00,87.38,87.43,87.36,87.38,11400.0,61.4112,61.4463,61.3971,61.4112,11400.0
2015-02-12 15:10:00,87.36,87.39,87.31,87.35,4300.0,61.3971,61.4182,61.362,61.3901,4300.0
2015-02-12 15:20:00,87.33,87.36,87.27,87.34,2100.0,61.376,61.3971,61.3338,61.383,2100.0
2015-02-12 15:30:00,87.29,87.35,87.28,87.35,1000.0,61.3479,61.3901,61.3409,61.3901,1000.0
2015-02-12 15:40:00,87.39,87.39,87.3,87.37,3100.0,61.4182,61.4182,61.3549,61.4041,3100.0
2015-02-12 15:50:00,87.38,87.38,87.29,87.37,13900.0,61.4112,61.4112,61.3479,61.4041,13900.0
2015-02-13 09:30:00,87.31,87.37,87.23,87.29,7800.0,61.362,61.4041,61.3057,61.3479,7800.0
2015-02-13 09:40:00,87.3,87.36,87.29,87.31,6400.0,61.3549,61.3971,61.3479,61.362,6400.0
2015-02-13 09:50:00,87.29,87.33,87.29,87.31,1800.0,61.3479,61.376,61.3479,61.362,1800.0
2015-02-13 10:00:00,87.31,87.39,87.24,87.25,13700.0,61.362,61.4182,61.3128,61.3198,13700.0
2015-02-13 10:10:00,87.34,87.37,87.23,87.34,4000.0,61.383,61.4041,61.3057,61.383,4000.0
2015-02-13 10:20:00,87.36,87.37,87.28,87.35,2500.0,61.3971,61.4041,61.3409,61.3901,2500.0
2015-02-13 10:30:00,87.34,87.35,87.31,87.31,900.0,61.383,61.3901,61.362,61.362,900.0
2015-02-13 10:40:00,87.33,87.37,87.3,87.34,10300.0,61.376,61.4041,61.3549,61.383,10300.0
2015-02-13 10:50:00,87.38,87.38,87.32,87.37,19500.0,61.4112,61.4112,61.369,61.4041,19500.0
2015-02-13 11:00:00,87.37,87.49,87.35,87.39,20600.0,61.4041,61.4885,61.3901,61.4182,20600.0
2015-02-13 11:10:00,87.41,87.42,87.37,87.39,1400.0,61.4322,61.4393,61.4041,61.4182,1400.0
2015-02-13 11:20:00,87.38,87.39,87.35,87.36,16700.0,61.4112,61.4182,61.3901,61.3971,16700.0
2015-02-13 11:30:00,87.36,87.36,87.32,87.35,6900.0,61.3971,61.3971,61.369,61.3901,6900.0
2015-02-13 11:40:00,87.36,87.36,87.33,87.36,3200.0,61.3971,61.3971,61.376,61.3971,3200.0
2015-02-13 11:50:00,87.36,87.38,87.35,87.36,4300.0,61.3971,61.4112,61.3901,61.3971,4300.0
2015-02-13 12:00:00,87.36,87.36,87.35,87.36,2300.0,61.3971,61.3971,61.3901,61.3971,2300.0
2015-02-13 12:10:00,87.36,87.36,87.35,87.36,7100.0,61.3971,61.3971,61.3901,61.3971,7100.0
2015-02-13 12:20:00,87.36,87.36,87.33,87.35,1900.0,61.3971,61.3971,61.376,61.3901,1900.0
2015-02-13 12:30:00,87.35,87.36,87.35,87.36,4300.0,61.3901,61.3971,61.3901,61.3971,4300.0
2015-02-13 12:40:00,87.35,87.36,87.35,87.36,3900.0,61.3901,61.3971,61.3901,61.3971,3900.0
2015-02-13 12:50:00,87.36,87.36,87.32,87.34,3600.0,61.3971,61.3971,61.369,61.383,3600.0
2015-02-13 13:00:00,87.33,87.34,87.32,87.34,4000.0,61.376,61.383,61.369,61.383,4000.0
2015-02-13 13:10:00,87.34,87.35,87.33,87.34,2000.0,61.383,61.3901,61.376,61.383,2000.0
2015-02-13 13:20:00,87.34,87.34,87.33,87.34,1800.0,61.383,61.383,61.376,61.383,1800.0
2015-02-13 13:30:00,87.34,87.34,87.3,87.31,20200.0,61.383,61.383,61.3549,61.362,20200.0
2015-02-13 13:40:00,87.32,87.32,87.31,87.32,2200.0,61.369,61.369,61.362,61.369,2200.0
2015-02-13 13:50:00,87.31,87.31,87.29,87.3,200.0,61.362,61.362,61.3479,61.3549,200.0
2015-02-13 14:00:00,87.31,87.32,87.29,87.31,2100.0,61.362,61.369,61.3479,61.362,2100.0
2015-02-13 14:10:00,87.31,87.31,87.3,87.3,1500.0,61.362,61.362,61.3549,61.3549,1500.0
2015-02-13 14:20:00,87.28,87.3,87.28,87.29,800.0,61.3409,61.3549,61.3409,61.3479,800.0
2015-02-13 14:30:00,87.28,87.3,87.28,87.28,1800.0,61.3409,61.3549,61.3409,61.3409,1800.0
2015-02-13 14:40:00,87.28,87.29,87.25,87.27,5300.0,61.3409,61.3479,61.3198,61.3338,5300.0
2015-02-13 14:50:00,87.27,87.27,87.25,87.27,5800.0,61.3338,61.3338,61.3198,61.3338,5800.0
2015-02-13 15:00:00,87.26,87.31,87.25,87.27,12100.0,61.3268,61.362,61.3198,61.3338,12100.0
2015-02-13 15:10:00,87.27,87.29,87.26,87.28,3000.0,61.3338,61.3479,61.3268,61.3409,3000.0
2015-02-13 15:20:00,87.28,87.35,87.25,87.29,21100.0,61.3409,61.3901,61.3198,61.3479,21100.0
2015-02-13 15:30:00,87.29,87.29,87.23,87.26,3700.0,61.3479,61.3479,61.3057,61.3268,3700.0
2015-02-13 15:40:00,87.27,87.27,87.21,87.21,3600.0,61.3338,61.3338,61.2917,61.2917,3600.0
2015-02-13 15:50:00,87.21,87.25,87.17,87.2,17400.0,61.2917,61.3198,61.2636,61.2846,17400.0
2015-02-17 09:30:00,87.05,87.13,87.02,87.08,27600.0,61.1792,61.2355,61.1581,61.2003,27600.0
2015-02-17 09:40:00,87.13,87.13,87.06,87.11,2000.0,61.2355,61.2355,61.1863,61.2214,2000.0
2015-02-17 09:50:00,87.11,87.14,87.06,87.08,16500.0,61.2214,61.2425,61.1863,61.2003,16500.0
2015-02-17 10:00:00,87.08,87.11,87.05,87.1,21700.0,61.2003,61.2214,61.1792,61.2144,21700.0
2015-02-17 10:10:00,87.1,87.13,87.08,87.1,6800.0,61.2144,61.2355,61.2003,61.2144,6800.0
2015-02-17 10:20:00,87.08,87.11,87.0,87.04,30400.0,61.2003,61.2214,61.1441,61.1722,30400.0
2015-02-17 10:30:00,87.01,87.04,87.0,87.02,5200.0,61.1511,61.1722,61.1441,61.1581,5200.0
2015-02-17 10:40:00,87.03,87.04,86.93,86.96,15500.0,61.1652,61.1722,61.0949,61.116,15500.0
2015-02-17 10:50:00,86.97,87.0,86.93,86.94,1900.0,61.123,61.1441,61.0949,61.1019,1900.0
2015-02-17 11:00:00,87.03,87.03,86.94,86.94,5900.0,61.1652,61.1652,61.1019,61.1019,5900.0
2015-02-17 11:10:00,86.94,86.97,86.92,86.95,11600.0,61.1019,61.123,61.0879,61.1089,11600.0
2015-02-17 11:20:00,86.95,87.0,86.94,86.95,25200.0,61.1089,61.1441,61.1019,61.1089,25200.0
2015-02-17 11:30:00,86.95,86.99,86.91,86.94,8900.0,61.1089,61.1371,61.0808,61.1019,8900.0
2015-02-17 11:40:00,86.92,86.96,86.91,86.96,8000.0,61.0879,61.116,61.0808,61.116,8000.0
2015-02-17 11:50:00,86.94,86.96,86.91,86.96,2400.0,61.1019,61.116,61.0808,61.116,2400.0
2015-02-17 12:00:00,86.96,86.96,86.89,86.93,5800.0,61.116,61.116,61.0668,61.0949,5800.0
2015-02-17 12:10:00,86.92,86.94,86.88,86.92,16800.0,61.0879,61.1019,61.0598,61.0879,16800.0
2015-02-17 12:20:00,86.93,86.98,86.92,86.93,27300.0,61.0949,61.13,61.0879,61.0949,27300.0
2015-02-17 12:30:00,86.93,86.93,86.88,86.9,6100.0,61.0949,61.0949,61.0598,61.0738,6100.0
2015-02-17 12:40:00,86.88,86.94,86.87,86.9,2800.0,61.0598,61.1019,61.0527,61.0738,2800.0
2015-02-17 12:50:00,86.9,86.91,86.86,86.86,2500.0,61.0738,61.0808,61.0457,61.0457,2500.0
2015-02-17 13:00:00,86.88,86.88,86.8,86.83,7000.0,61.0598,61.0598,61.0035,61.0246,7000.0
2015-02-17 13:10:00,86.82,86.83,86.75,86.79,22500.0,61.0176,61.0246,60.9684,60.9965,22500.0
2015-02-17 13:20:00,86.75,86.8,86.75,86.76,9900.0,60.9684,61.0035,60.9684,60.9754,9900.0
2015-02-17 13:30:00,86.78,86.82,86.76,86.81,21700.0,60.9895,61.0176,60.9754,61.0106,21700.0
2015-02-17 13:40:00,86.82,86.86,86.82,86.85,700.0,61.0176,61.0457,61.0176,61.0387,700.0
2015-02-17 13:50:00,86.86,86.86,86.79,86.83,4200.0,61.0457,61.0457,60.9965,61.0246,4200.0
2015-02-17 14:00:00,86.84,86.9,86.8,86.89,5700.0,61.0316,61.0738,61.0035,61.0668,5700.0
2015-02-17 14:10:00,86.89,86.92,86.86,86.87,2000.0,61.0668,61.0879,61.0457,61.0527,2000.0
2015-02-17 14:20:00,86.87,86.88,86.84,86.86,2400.0,61.0527,61.0598,61.0316,61.0457,2400.0
2015-02-17 14:30:00,86.84,86.84,86.77,86.79,3400.0,61.0316,61.0316,60.9824,60.9965,3400.0
2015-02-17 14:40:00,86.79,86.8,86.71,86.71,7700.0,60.9965,61.0035,60.9403,60.9403,7700.0
2015-02-17 14:50:00,86.7,86.79,86.7,86.75,48500.0,60.9332,60.9965,60.9332,60.9684,48500.0
2015-02-17 15:00:00,86.76,86.82,86.75,86.78,26200.0,60.9754,61.0176,60.9684,60.9895,26200.0
2015-02-17 15:10:00,86.77,86.82,86.76,86.79,5300.0,60.9824,61.0176,60.9754,60.9965,5300.0
2015-02-17 15:20:00,86.81,86.86,86.79,86.83,8900.0,61.0106,61.0457,60.9965,61.0246,8900.0
2015-02-17 15:30:00,86.84,86.92,86.84,86.9,5500.0,61.0316,61.0879,61.0316,61.0738,5500.0
2015-02-17 15:40:00,86.91,86.91,86.86,86.87,3100.0,61.0808,61.0808,61.0457,61.0527,3100.0
2015-02-17 15:50:00,86.88,86.88,86.83,86.86,7700.0,61.0598,61.0598,61.0246,61.0457,7700.0
2015-02-18 09:30:00,86.86,86.89,86.81,86.83,14600.0,61.0457,61.0668,61.0106,61.0246,14600.0
2015-02-18 09:40:00,86.82,86.84,86.79,86.8,3000.0,61.0176,61.0316,60.9965,61.0035,3000.0
2015-02-18 09:50:00,86.8,86.82,86.75,86.81,5600.0,61.0035,61.0176,60.9684,61.0106,5600.0
2015-02-18 10:00:00,86.83,86.84,86.8,86.81,1900.0,61.0246,61.0316,61.0035,61.0106,1900.0
2015-02-18 10:10:00,86.78,86.86,86.78,86.78,6100.0,60.9895,61.0457,60.9895,60.9895,6100.0
2015-02-18 10:20:00,86.86,86.89,86.8,86.81,8000.0,61.0457,61.0668,61.0035,61.0106,8000.0
2015-02-18 10:30:00,86.86,86.89,86.85,86.88,500.0,61.0457,61.0668,61.0387,61.0598,500.0
2015-02-18 10:40:00,86.9,86.91,86.82,86.83,6000.0,61.0738,61.0808,61.0176,61.0246,6000.0
2015-02-18 10:50:00,86.9,86.92,86.86,86.87,7700.0,61.0738,61.0879,61.0457,61.0527,7700.0
2015-02-18 11:00:00,86.88,86.91,86.87,86.9,4100.0,61.0598,61.0808,61.0527,61.0738,4100.0
2015-02-18 11:10:00,86.93,86.97,86.87,86.95,9000.0,61.0949,61.123,61.0527,61.1089,9000.0
2015-02-18 11:20:00,86.95,86.95,86.9,86.91,5400.0,61.1089,61.1089,61.0738,61.0808,5400.0
2015-02-18 11:30:00,86.92,86.92,86.87,86.9,8000.0,61.0879,61.0879,61.0527,61.0738,8000.0
2015-02-18 11:40:00,86.9,86.94,86.9,86.93,2600.0,61.0738,61.1019,61.0738,61.0949,2600.0
2015-02-18 11:50:00,86.88,86.94,86.8,86.87,16600.0,61.0598,61.1019,61.0035,61.0527,16600.0
2015-02-18 12:00:00,86.9,86.93,86.86,86.87,6800.0,61.0738,61.0949,61.0457,61.0527,6800.0
2015-02-18 12:10:00,86.87,86.88,86.86,86.86,1000.0,61.0527,61.0598,61.0457,61.0457,1000.0
2015-02-18 12:20:00,86.88,86.89,86.87,86.89,700.0,61.0598,61.0668,61.0527,61.0668,700.0
2015-02-18 12:30:00,86.87,86.88,86.87,86.87,3300.0,61.0527,61.0598,61.0527,61.0527,3300.0
2015-02-18 12:40:00,86.87,86.88,86.82,86.85,53300.0,61.0527,61.0598,61.0176,61.0387,53300.0
2015-02-18 12:50:00,86.87,86.87,86.81,86.83,1500.0,61.0527,61.0527,61.0106,61.0246,1500.0
2015-02-18 13:00:00,86.89,86.9,86.86,86.86,21700.0,61.0668,61.0738,61.0457,61.0457,21700.0
2015-02-18 13:10:00,86.89,86.89,86.82,86.85,2800.0,61.0668,61.0668,61.0176,61.0387,2800.0
2015-02-18 13:20:00,86.84,86.89,86.82,86.84,2100.0,61.0316,61.0668,61.0176,61.0316,2100.0
2015-02-18 13:30:00,86.84,86.88,86.84,86.87,3900.0,61.0316,61.0598,61.0316,61.0527,3900.0
2015-02-18 13:40:00,86.87,86.87,86.82,86.87,2300.0,61.0527,61.0527,61.0176,61.0527,2300.0
2015-02-18 13:50:00,86.82,86.9,86.82,86.88,4900.0,61.0176,61.0738,61.0176,61.0598,4900.0
2015-02-18 14:00:00,86.89,87.2,86.85,87.16,5900.0,61.0668,61.2846,61.0387,61.2565,5900.0
2015-02-18 14:10:00,87.09,87.2,87.09,87.14,46900.0,61.2073,61.2846,61.2073,61.2425,46900.0
2015-02-18 14:20:00,87.18,87.29,87.16,87.28,10300.0,61.2706,61.3479,61.2565,61.3409,10300.0
2015-02-18 14:30:00,87.27,87.37,87.26,87.34,13400.0,61.3338,61.4041,61.3268,61.383,13400.0
2015-02-18 14:40:00,87.33,87.35,87.25,87.3,11300.0,61.376,61.3901,61.3198,61.3549,11300.0
2015-02-18 14:50:00,87.34,87.34,87.24,87.27,4200.0,61.383,61.383,61.3128,61.3338,4200.0
2015-02-18 15:00:00,87.25,87.28,87.23,87.23,5800.0,61.3198,61.3409,61.3057,61.3057,5800.0
2015-02-18 15:10:00,87.25,87.32,87.23,87.31,8200.0,61.3198,61.369,61.3057,61.362,8200.0
2015-02-18 15:20:00,87.32,87.32,87.24,87.27,6500.0,61.369,61.369,61.3128,61.3338,6500.0
2015-02-18 15:30:00,87.26,87.27,87.24,87.24,2500.0,61.3268,61.3338,61.3128,61.3128,2500.0
2015-02-18 15:40:00,87.25,87.27,87.19,87.21,18700.0,61.3198,61.3338,61.2776,61.2917,18700.0
2015-02-18 15:50:00,87.22,87.24,87.16,87.24,7800.0,61.2987,61.3128,61.2565,61.3128,7800.0
2015-02-19 09:30:00,87.19,87.22,87.12,87.22,7100.0,61.2776,61.2987,61.2284,61.2987,7100.0
2015-02-19 09:40:00,87.23,87.24,87.16,87.21,1300.0,61.3057,61.3128,61.2565,61.2917,1300.0
2015-02-19 09:50:00,87.19,87.2,87.12,87.2,2900.0,61.2776,61.2846,61.2284,61.2846,2900.0
2015-02-19 10:00:00,87.19,87.19,87.13,87.15,3600.0,61.2776,61.2776,61.2355,61.2495,3600.0
2015-02-19 10:10:00,87.14,87.2,87.14,87.2,4300.0,61.2425,61.2846,61.2425,61.2846,4300.0
2015-02-19 10:20:00,87.2,87.2,87.16,87.2,3200.0,61.2846,61.2846,61.2565,61.2846,3200.0
2015-02-19 10:30:00,87.19,87.24,87.16,87.22,5200.0,61.2776,61.3128,61.2565,61.2987,5200.0
2015-02-19 10:40:00,87.21,87.23,87.19,87.22,4300.0,61.2917,61.3057,61.2776,61.2987,4300.0
2015-02-19 10:50:00,87.19,87.24,87.19,87.21,6700.0,61.2776,61.3128,61.2776,61.2917,6700.0
2015-02-19 11:00:00,87.22,87.23,87.18,87.23,1900.0,61.2987,61.3057,61.2706,61.3057,1900.0
2015-02-19 11:10:00,87.22,87.23,87.19,87.2,3200.0,61.2987,61.3057,61.2776,61.2846,3200.0
2015-02-19 11:20:00,87.19,87.21,87.17,87.17,8100.0,61.2776,61.2917,61.2636,61.2636,8100.0
2015-02-19 11:30:00,87.19,87.19,87.16,87.17,2500.0,61.2776,61.2776,61.2565,61.2636,2500.0
2015-02-19 11:40:00,87.18,87.19,87.11,87.11,3400.0,61.2706,61.2776,61.2214,61.2214,3400.0
2015-02-19 11:50:00,87.13,87.15,87.12,87.15,1600.0,61.2355,61.2495,61.2284,61.2495,1600.0
2015-02-19 12:00:00,87.15,87.16,87.13,87.16,1800.0,61.2495,61.2565,61.2355,61.2565,1800.0
2015-02-19 12:10:00,87.16,87.16,87.16,87.16,0.0,61.2565,61.2565,61.2565,61.2565,0.0
2015-02-19 12:20:00,87.18,87.18,87.13,87.16,3700.0,61.2706,61.2706,61.2355,61.2565,3700.0
2015-02-19 12:30:00,87.2,87.21,87.19,87.19,1600.0,61.2846,61.2917,61.2776,61.2776,1600.0
2015-02-19 12:40:00,87.17,87.18,87.13,87.13,1600.0,61.2636,61.2706,61.2355,61.2355,1600.0
2015-02-19 12:50:00,87.15,87.15,87.09,87.1,7500.0,61.2495,61.2495,61.2073,61.2144,7500.0
2015-02-19 13:00:00,87.11,87.15,87.08,87.12,4000.0,61.2214,61.2495,61.2003,61.2284,4000.0
2015-02-19 13:10:00,87.12,87.13,87.09,87.1,4600.0,61.2284,61.2355,61.2073,61.2144,4600.0
2015-02-19 13:20:00,87.09,87.11,87.02,87.02,2800.0,61.2073,61.2214,61.1581,61.1581,2800.0
2015-02-19 13:30:00,87.04,87.05,87.0,87.03,4700.0,61.1722,61.1792,61.1441,61.1652,4700.0
2015-02-19 13:40:00,87.03,87.05,87.0,87.05,1300.0,61.1652,61.1792,61.1441,61.1792,1300.0
2015-02-19 13:50:00,87.0,87.05,87.0,87.04,7300.0,61.1441,61.1792,61.1441,61.1722,7300.0
2015-02-19 14:00:00,87.04,87.12,87.04,87.11,6800.0,61.1722,61.2284,61.1722,61.2214,6800.0
2015-02-19 14:10:00,87.11,87.11,87.05,87.05,8100.0,61.2214,61.2214,61.1792,61.1792,8100.0
2015-02-19 14:20:00,87.09,87.1,87.03,87.09,8900.0,61.2073,61.2144,61.1652,61.2073,8900.0
2015-02-19 14:30:00,87.11,87.11,87.05,87.06,8300.0,61.2214,61.2214,61.1792,61.1863,8300.0
2015-02-19 14:40:00,87.03,87.09,87.02,87.08,2100.0,61.1652,61.2073,61.1581,61.2003,2100.0
2015-02-19 14:50:00,87.08,87.09,87.03,87.03,2400.0,61.2003,61.2073,61.1652,61.1652,2400.0
2015-02-19 15:00:00,87.09,87.09,87.0,87.05,1100.0,61.2073,61.2073,61.1441,61.1792,1100.0
2015-02-19 15:10:00,87.04,87.09,87.01,87.05,3700.0,61.1722,61.2073,61.1511,61.1792,3700.0
2015-02-19 15:20:00,87.04,87.09,87.02,87.04,4300.0,61.1722,61.2073,61.1581,61.1722,4300.0
2015-02-19 15:30:00,87.03,87.09,87.03,87.08,1800.0,61.1652,61.2073,61.1652,61.2003,1800.0
2015-02-19 15:40:00,87.09,87.14,87.02,87.02,3400.0,61.2073,61.2425,61.1581,61.1581,3400.0
2015-02-19 15:50:00,87.08,87.12,87.02,87.12,9100.0,61.2003,61.2284,61.1581,61.2284,9100.0
2015-02-20 09:30:00,87.18,87.33,87.18,87.2,9100.0,61.2706,61.376,61.2706,61.2846,9100.0
2015-02-20 09:40:00,87.21,87.34,87.2,87.33,6800.0,61.2917,61.383,61.2846,61.376,6800.0
2015-02-20 09:50:00,87.29,87.4,87.28,87.32,2800.0,61.3479,61.4252,61.3409,61.369,2800.0
2015-02-20 10:00:00,87.41,87.42,87.32,87.34,8200.0,61.4322,61.4393,61.369,61.383,8200.0
2015-02-20 10:10:00,87.35,87.36,87.3,87.31,6700.0,61.3901,61.3971,61.3549,61.362,6700.0
2015-02-20 10:20:00,87.31,87.33,87.3,87.33,900.0,61.362,61.376,61.3549,61.376,900.0
2015-02-20 10:30:00,87.36,87.37,87.32,87.33,2500.0,61.3971,61.4041,61.369,61.376,2500.0
2015-02-20 10:40:00,87.3,87.34,87.28,87.3,6100.0,61.3549,61.383,61.3409,61.3549,6100.0
2015-02-20 10:50:00,87.29,87.31,87.2,87.26,6900.0,61.3479,61.362,61.2846,61.3268,6900.0
2015-02-20 11:00:00,87.25,87.31,87.24,87.31,2100.0,61.3198,61.362,61.3128,61.362,2100.0
2015-02-20 11:10:00,87.31,87.32,87.27,87.32,1200.0,61.362,61.369,61.3338,61.369,1200.0
2015-02-20 11:20:00,87.28,87.31,87.26,87.28,2600.0,61.3409,61.362,61.3268,61.3409,2600.0
2015-02-20 11:30:00,87.25,87.31,87.22,87.25,4600.0,61.3198,61.362,61.2987,61.3198,4600.0
2015-02-20 11:40:00,87.27,87.31,87.27,87.31,6700.0,61.3338,61.362,61.3338,61.362,6700.0
2015-02-20 11:50:00,87.33,87.34,87.29,87.3,2900.0,61.376,61.383,61.3479,61.3549,2900.0
2015-02-20 12:00:00,87.36,87.37,87.29,87.37,9300.0,61.3971,61.4041,61.3479,61.4041,9300.0
2015-02-20 12:10:00,87.39,87.41,87.38,87.41,500.0,61.4182,61.4322,61.4112,61.4322,500.0
2015-02-20 12:20:00,87.36,87.44,87.32,87.43,1700.0,61.3971,61.4533,61.369,61.4463,1700.0
2015-02-20 12:30:00,87.4,87.47,87.36,87.38,3500.0,61.4252,61.4744,61.3971,61.4112,3500.0
2015-02-20 12:40:00,87.38,87.44,87.34,87.4,5500.0,61.4112,61.4533,61.383,61.4252,5500.0
2015-02-20 12:50:00,87.4,87.42,87.39,87.4,2500.0,61.4252,61.4393,61.4182,61.4252,2500.0
2015-02-20 13:00:00,87.44,87.45,87.38,87.42,4200.0,61.4533,61.4604,61.4112,61.4393,4200.0
2015-02-20 13:10:00,87.41,87.42,87.36,87.36,1800.0,61.4322,61.4393,61.3971,61.3971,1800.0
2015-02-20 13:20:00,87.37,87.39,87.3,87.33,12500.0,61.4041,61.4182,61.3549,61.376,12500.0
2015-02-20 13:30:00,87.31,87.33,87.3,87.3,2000.0,61.362,61.376,61.3549,61.3549,2000.0
2015-02-20 13:40:00,87.31,87.32,87.18,87.18,6900.0,61.362,61.369,61.2706,61.2706,6900.0
2015-02-20 13:50:00,87.2,87.25,87.18,87.19,1000.0,61.2846,61.3198,61.2706,61.2776,1000.0
2015-02-20 14:00:00,87.2,87.22,87.16,87.21,7100.0,61.2846,61.2987,61.2565,61.2917,7100.0
2015-02-20 14:10:00,87.24,87.24,87.18,87.21,2700.0,61.3128,61.3128,61.2706,61.2917,2700.0
2015-02-20 14:20:00,87.23,87.23,87.15,87.2,7900.0,61.3057,61.3057,61.2495,61.2846,7900.0
2015-02-20 14:30:00,87.2,87.23,87.16,87.2,6800.0,61.2846,61.3057,61.2565,61.2846,6800.0
2015-02-20 14:40:00,87.24,87.26,87.07,87.07,15200.0,61.3128,61.3268,61.1933,61.1933,15200.0
2015-02-20 14:50:00,87.07,87.09,87.0,87.07,5500.0,61.1933,61.2073,61.1441,61.1933,5500.0
2015-02-20 15:00:00,87.07,87.12,87.05,87.07,8000.0,61.1933,61.2284,61.1792,61.1933,8000.0
2015-02-20 15:10:00,87.11,87.14,87.06,87.13,3200.0,61.2214,61.2425,61.1863,61.2355,3200.0
2015-02-20 15:20:00,87.12,87.17,87.09,87.17,1600.0,61.2284,61.2636,61.2073,61.2636,1600.0
2015-02-20 15:30:00,87.16,87.18,87.15,87.18,10700.0,61.2565,61.2706,61.2495,61.2706,10700.0
2015-02-20 15:40:00,87.17,87.19,87.12,87.14,9300.0,61.2636,61.2776,61.2284,61.2425,9300.0
2015-02-20 15:50:00,87.15,87.19,87.1,87.18,5800.0,61.2495,61.2776,61.2144,61.2706,5800.0
2015-02-23 09:30:00,87.32,87.38,87.23,87.31,29100.0,61.369,61.4112,61.3057,61.362,29100.0
2015-02-23 09:40:00,87.35,87.35,87.22,87.32,5400.0,61.3901,61.3901,61.2987,61.369,5400.0
2015-02-23 09:50:00,87.31,87.35,87.3,87.33,6800.0,61.362,61.3901,61.3549,61.376,6800.0
2015-02-23 10:00:00,87.35,87.38,87.33,87.36,3700.0,61.3901,61.4112,61.376,61.3971,3700.0
2015-02-23 10:10:00,87.37,87.38,87.35,87.38,1700.0,61.4041,61.4112,61.3901,61.4112,1700.0
2015-02-23 10:20:00,87.36,87.38,87.35,87.37,2300.0,61.3971,61.4112,61.3901,61.4041,2300.0
2015-02-23 10:30:00,87.36,87.39,87.35,87.39,8400.0,61.3971,61.4182,61.3901,61.4182,8400.0
2015-02-23 10:40:00,87.4,87.4,87.35,87.36,2800.0,61.4252,61.4252,61.3901,61.3971,2800.0
2015-02-23 10:50:00,87.38,87.4,87.36,87.37,5700.0,61.4112,61.4252,61.3971,61.4041,5700.0
2015-02-23 11:00:00,87.36,87.37,87.34,87.35,4900.0,61.3971,61.4041,61.383,61.3901,4900.0
2015-02-23 11:10:00,87.35,87.36,87.33,87.35,3300.0,61.3901,61.3971,61.376,61.3901,3300.0
2015-02-23 11:20:00,87.34,87.35,87.3,87.34,3000.0,61.383,61.3901,61.3549,61.383,3000.0
2015-02-23 11:30:00,87.34,87.34,87.31,87.32,4100.0,61.383,61.383,61.362,61.369,4100.0
2015-02-23 11:40:00,87.33,87.34,87.3,87.34,5900.0,61.376,61.383,61.3549,61.383,5900.0
2015-02-23 11:50:00,87.33,87.34,87.3,87.3,3500.0,61.376,61.383,61.3549,61.3549,3500.0
2015-02-23 12:00:00,87.35,87.37,87.3,87.33,4000.0,61.3901,61.4041,61.3549,61.376,4000.0
2015-02-23 12:10:00,87.36,87.37,87.35,87.37,600.0,61.3971,61.4041,61.3901,61.4041,600.0
2015-02-23 12:20:00,87.37,87.43,87.36,87.36,10400.0,61.4041,61.4463,61.3971,61.3971,10400.0
2015-02-23 12:30:00,87.4,87.4,87.37,87.39,1100.0,61.4252,61.4252,61.4041,61.4182,1100.0
2015-02-23 12:40:00,87.43,87.48,87.42,87.42,11400.0,61.4463,61.4814,61.4393,61.4393,11400.0
2015-02-23 12:50:00,87.41,87.43,87.39,87.43,3100.0,61.4322,61.4463,61.4182,61.4463,3100.0
2015-02-23 13:00:00,87.42,87.44,87.4,87.42,3300.0,61.4393,61.4533,61.4252,61.4393,3300.0
2015-02-23 13:10:00,87.43,87.43,87.39,87.4,2600.0,61.4463,61.4463,61.4182,61.4252,2600.0
2015-02-23 13:20:00,87.4,87.43,87.4,87.43,700.0,61.4252,61.4463,61.4252,61.4463,700.0
2015-02-23 13:30:00,87.41,87.41,87.38,87.41,10300.0,61.4322,61.4322,61.4112,61.4322,10300.0
2015-02-23 13:40:00,87.39,87.41,87.38,87.39,4600.0,61.4182,61.4322,61.4112,61.4182,4600.0
2015-02-23 13:50:00,87.39,87.42,87.38,87.4,6500.0,61.4182,61.4393,61.4112,61.4252,6500.0
2015-02-23 14:00:00,87.4,87.41,87.39,87.4,5200.0,61.4252,61.4322,61.4182,61.4252,5200.0
2015-02-23 14:10:00,87.4,87.42,87.39,87.4,6500.0,61.4252,61.4393,61.4182,61.4252,6500.0
2015-02-23 14:20:00,87.39,87.41,87.39,87.4,3700.0,61.4182,61.4322,61.4182,61.4252,3700.0
2015-02-23 14:30:00,87.4,87.44,87.39,87.41,7200.0,61.4252,61.4533,61.4182,61.4322,7200.0
2015-02-23 14:40:00,87.4,87.44,87.4,87.42,17200.0,61.4252,61.4533,61.4252,61.4393,17200.0
2015-02-23 14:50:00,87.42,87.45,87.4,87.4,16000.0,61.4393,61.4604,61.4252,61.4252,16000.0
2015-02-23 15:00:00,87.41,87.44,87.4,87.4,3600.0,61.4322,61.4533,61.4252,61.4252,3600.0
2015-02-23 15:10:00,87.41,87.42,87.38,87.39,3100.0,61.4322,61.4393,61.4112,61.4182,3100.0
2015-02-23 15:20:00,87.4,87.42,87.38,87.38,4000.0,61.4252,61.4393,61.4112,61.4112,4000.0
2015-02-23 15:30:00,87.41,87.44,87.38,87.4,6200.0,61.4322,61.4533,61.4112,61.4252,6200.0
2015-02-23 15:40:00,87.42,87.43,87.38,87.4,13000.0,61.4393,61.4463,61.4112,61.4252,13000.0
2015-02-23 15:50:00,87.38,87.39,87.37,87.37,4000.0,61.4112,61.4182,61.4041,61.4041,4000.0
2015-02-24 09:30:00,87.35,87.39,87.3,87.36,8300.0,61.3901,61.4182,61.3549,61.3971,8300.0
2015-02-24 09:40:00,87.39,87.39,87.35,87.35,2700.0,61.4182,61.4182,61.3901,61.3901,2700.0
2015-02-24 09:50:00,87.32,87.32,87.3,87.31,800.0,61.369,61.369,61.3549,61.362,800.0
2015-02-24 10:00:00,87.35,87.35,87.21,87.3,9000.0,61.3901,61.3901,61.2917,61.3549,9000.0
2015-02-24 10:10:00,87.22,87.5,87.22,87.5,6300.0,61.2987,61.4955,61.2987,61.4955,6300.0
2015-02-24 10:20:00,87.42,87.5,87.35,87.39,12400.0,61.4393,61.4955,61.3901,61.4182,12400.0
2015-02-24 10:30:00,87.34,87.5,87.33,87.43,13600.0,61.383,61.4955,61.376,61.4463,13600.0
2015-02-24 10:40:00,87.45,87.56,87.44,87.56,19100.0,61.4604,61.5377,61.4533,61.5377,19100.0
2015-02-24 10:50:00,87.48,87.56,87.48,87.54,15300.0,61.4814,61.5377,61.4814,61.5236,15300.0
2015-02-24 11:00:00,87.5,87.55,87.48,87.53,7900.0,61.4955,61.5306,61.4814,61.5166,7900.0
2015-02-24 11:10:00,87.5,87.54,87.5,87.52,7500.0,61.4955,61.5236,61.4955,61.5095,7500.0
2015-02-24 11:20:00,87.54,87.66,87.51,87.64,27400.0,61.5236,61.6079,61.5025,61.5939,27400.0
2015-02-24 11:30:00,87.6,87.63,87.53,87.62,36100.0,61.5658,61.5869,61.5166,61.5798,36100.0
2015-02-24 11:40:00,87.61,87.63,87.58,87.62,24100.0,61.5728,61.5869,61.5517,61.5798,24100.0
2015-02-24 11:50:00,87.59,87.61,87.56,87.56,35100.0,61.5587,61.5728,61.5377,61.5377,35100.0
2015-02-24 12:00:00,87.57,87.62,87.55,87.56,5200.0,61.5447,61.5798,61.5306,61.5377,5200.0
2015-02-24 12:10:00,87.59,87.66,87.58,87.59,4300.0,61.5587,61.6079,61.5517,61.5587,4300.0
2015-02-24 12:20:00,87.66,87.75,87.59,87.74,3100.0,61.6079,61.6712,61.5587,61.6642,3100.0
2015-02-24 12:30:00,87.72,87.77,87.65,87.65,3700.0,61.6501,61.6852,61.6009,61.6009,3700.0
2015-02-24 12:40:00,87.64,87.75,87.63,87.7,4700.0,61.5939,61.6712,61.5869,61.6361,4700.0
2015-02-24 12:50:00,87.7,87.79,87.69,87.7,1700.0,61.6361,61.6993,61.629,61.6361,1700.0
2015-02-24 13:00:00,87.74,87.74,87.7,87.7,900.0,61.6642,61.6642,61.6361,61.6361,900.0
2015-02-24 13:10:00,87.79,87.87,87.74,87.74,9600.0,61.6993,61.7555,61.6642,61.6642,9600.0
2015-02-24 13:20:00,87.74,87.81,87.72,87.81,2700.0,61.6642,61.7134,61.6501,61.7134,2700.0
2015-02-24 13:30:00,87.8,87.9,87.8,87.84,2100.0,61.7063,61.7766,61.7063,61.7344,2100.0
2015-02-24 13:40:00,87.82,87.85,87.81,87.83,4400.0,61.7204,61.7415,61.7134,61.7274,4400.0
2015-02-24 13:50:00,87.83,87.84,87.8,87.8,2000.0,61.7274,61.7344,61.7063,61.7063,2000.0
2015-02-24 14:00:00,87.82,87.86,87.8,87.86,7300.0,61.7204,61.7485,61.7063,61.7485,7300.0
2015-02-24 14:10:00,87.86,87.88,87.79,87.81,3400.0,61.7485,61.7626,61.6993,61.7134,3400.0
2015-02-24 14:20:00,87.79,87.85,87.76,87.8,6800.0,61.6993,61.7415,61.6782,61.7063,6800.0
2015-02-24 14:30:00,87.77,87.88,87.77,87.88,3200.0,61.6852,61.7626,61.6852,61.7626,3200.0
2015-02-24 14:40:00,87.82,87.91,87.81,87.9,7800.0,61.7204,61.7836,61.7134,61.7766,7800.0
2015-02-24 14:50:00,87.81,87.87,87.8,87.8,6700.0,61.7134,61.7555,61.7063,61.7063,6700.0
2015-02-24 15:00:00,87.83,87.84,87.8,87.8,2800.0,61.7274,61.7344,61.7063,61.7063,2800.0
2015-02-24 15:10:00,87.82,87.83,87.8,87.83,3400.0,61.7204,61.7274,61.7063,61.7274,3400.0
2015-02-24 15:20:00,87.81,87.89,87.79,87.79,79000.0,61.7134,61.7696,61.6993,61.6993,79000.0
2015-02-24 15:30:00,87.83,87.86,87.8,87.86,6200.0,61.7274,61.7485,61.7063,61.7485,6200.0
2015-02-24 15:40:00,87.83,87.86,87.81,87.84,4500.0,61.7274,61.7485,61.7134,61.7344,4500.0
2015-02-24 15:50:00,87.81,87.85,87.8,87.8,7700.0,61.7134,61.7415,61.7063,61.7063,7700.0
2015-02-25 09:30:00,87.75,87.94,87.67,87.81,26400.0,61.6712,61.8047,61.615,61.7134,26400.0
2015-02-25 09:40:00,87.73,87.79,87.7,87.73,2700.0,61.6571,61.6993,61.6361,61.6571,2700.0
2015-02-25 09:50:00,87.7,87.72,87.7,87.72,6600.0,61.6361,61.6501,61.6361,61.6501,6600.0
2015-02-25 10:00:00,87.72,87.77,87.71,87.73,4600.0,61.6501,61.6852,61.6431,61.6571,4600.0
2015-02-25 10:10:00,87.73,87.75,87.7,87.74,4900.0,61.6571,61.6712,61.6361,61.6642,4900.0
2015-02-25 10:20:00,87.75,87.79,87.73,87.77,5000.0,61.6712,61.6993,61.6571,61.6852,5000.0
2015-02-25 10:30:00,87.79,87.83,87.73,87.82,3500.0,61.6993,61.7274,61.6571,61.7204,3500.0
2015-02-25 10:40:00,87.81,87.84,87.81,87.82,1400.0,61.7134,61.7344,61.7134,61.7204,1400.0
2015-02-25 10:50:00,87.81,87.83,87.76,87.77,3900.0,61.7134,61.7274,61.6782,61.6852,3900.0
2015-02-25 11:00:00,87.8,87.83,87.72,87.76,5600.0,61.7063,61.7274,61.6501,61.6782,5600.0
2015-02-25 11:10:00,87.74,87.77,87.73,87.73,3700.0,61.6642,61.6852,61.6571,61.6571,3700.0
2015-02-25 11:20:00,87.75,87.76,87.72,87.75,8200.0,61.6712,61.6782,61.6501,61.6712,8200.0
2015-02-25 11:30:00,87.77,87.77,87.7,87.71,15400.0,61.6852,61.6852,61.6361,61.6431,15400.0
2015-02-25 11:40:00,87.71,87.71,87.7,87.7,5100.0,61.6431,61.6431,61.6361,61.6361,5100.0
2015-02-25 11:50:00,87.71,87.71,87.7,87.71,39300.0,61.6431,61.6431,61.6361,61.6431,39300.0
2015-02-25 12:00:00,87.72,87.73,87.66,87.66,2800.0,61.6501,61.6571,61.6079,61.6079,2800.0
2015-02-25 12:10:00,87.69,87.73,87.66,87.66,1300.0,61.629,61.6571,61.6079,61.6079,1300.0
2015-02-25 12:20:00,87.66,87.73,87.64,87.64,4500.0,61.6079,61.6571,61.5939,61.5939,4500.0
2015-02-25 12:30:00,87.7,87.81,87.66,87.72,8400.0,61.6361,61.7134,61.6079,61.6501,8400.0
2015-02-25 12:40:00,87.72,87.78,87.7,87.71,14500.0,61.6501,61.6923,61.6361,61.6431,14500.0
2015-02-25 12:50:00,87.77,87.8,87.71,87.77,20500.0,61.6852,61.7063,61.6431,61.6852,20500.0
2015-02-25 13:00:00,87.77,87.85,87.62,87.66,11800.0,61.6852,61.7415,61.5798,61.6079,11800.0
2015-02-25 13:10:00,87.74,87.78,87.65,87.68,15200.0,61.6642,61.6923,61.6009,61.622,15200.0
2015-02-25 13:20:00,87.66,87.81,87.65,87.73,11500.0,61.6079,61.7134,61.6009,61.6571,11500.0
2015-02-25 13:30:00,87.73,87.81,87.68,87.74,14200.0,61.6571,61.7134,61.622,61.6642,14200.0
2015-02-25 13:40:00,87.85,87.93,87.76,87.88,7300.0,61.7415,61.7977,61.6782,61.7626,7300.0
2015-02-25 13:50:00,87.91,87.95,87.81,87.82,1800.0,61.7836,61.8118,61.7134,61.7204,1800.0
2015-02-25 14:00:00,87.81,87.86,87.8,87.84,7500.0,61.7134,61.7485,61.7063,61.7344,7500.0
2015-02-25 14:10:00,87.81,87.94,87.78,87.94,8200.0,61.7134,61.8047,61.6923,61.8047,8200.0
2015-02-25 14:20:00,87.77,87.93,87.75,87.75,6200.0,61.6852,61.7977,61.6712,61.6712,6200.0
2015-02-25 14:30:00,87.8,87.89,87.75,87.75,1900.0,61.7063,61.7696,61.6712,61.6712,1900.0
2015-02-25 14:40:00,87.76,87.82,87.73,87.73,4500.0,61.6782,61.7204,61.6571,61.6571,4500.0
2015-02-25 14:50:00,87.73,87.85,87.73,87.8,14800.0,61.6571,61.7415,61.6571,61.7063,14800.0
2015-02-25 15:00:00,87.8,87.85,87.75,87.77,12300.0,61.7063,61.7415,61.6712,61.6852,12300.0
2015-02-25 15:10:00,87.82,87.88,87.79,87.88,12500.0,61.7204,61.7626,61.6993,61.7626,12500.0
2015-02-25 15:20:00,87.81,87.94,87.8,87.82,11200.0,61.7134,61.8047,61.7063,61.7204,11200.0
2015-02-25 15:30:00,87.82,87.91,87.77,87.8,25300.0,61.7204,61.7836,61.6852,61.7063,25300.0
2015-02-25 15:40:00,87.79,87.87,87.79,87.86,11700.0,61.6993,61.7555,61.6993,61.7485,11700.0
2015-02-25 15:50:00,87.87,87.88,87.82,87.82,9300.0,61.7555,61.7626,61.7204,61.7204,9300.0
2015-02-26 09:30:00,87.84,87.84,87.74,87.76,13900.0,61.7344,61.7344,61.6642,61.6782,13900.0
2015-02-26 09:40:00,87.79,87.84,87.75,87.75,4100.0,61.6993,61.7344,61.6712,61.6712,4100.0
2015-02-26 09:50:00,87.77,87.85,87.76,87.84,1900.0,61.6852,61.7415,61.6782,61.7344,1900.0
2015-02-26 10:00:00,87.79,87.84,87.74,87.74,7200.0,61.6993,61.7344,61.6642,61.6642,7200.0
2015-02-26 10:10:00,87.73,87.84,87.72,87.78,10500.0,61.6571,61.7344,61.6501,61.6923,10500.0
2015-02-26 10:20:00,87.74,87.82,87.69,87.77,12800.0,61.6642,61.7204,61.629,61.6852,12800.0
2015-02-26 10:30:00,87.72,87.8,87.71,87.78,4300.0,61.6501,61.7063,61.6431,61.6923,4300.0
2015-02-26 10:40:00,87.8,87.8,87.72,87.75,4000.0,61.7063,61.7063,61.6501,61.6712,4000.0
2015-02-26 10:50:00,87.78,87.79,87.7,87.7,13100.0,61.6923,61.6993,61.6361,61.6361,13100.0
2015-02-26 11:00:00,87.76,87.76,87.68,87.72,1800.0,61.6782,61.6782,61.622,61.6501,1800.0
2015-02-26 11:10:00,87.73,87.75,87.69,87.73,5200.0,61.6571,61.6712,61.629,61.6571,5200.0
2015-02-26 11:20:00,87.75,87.76,87.69,87.73,8800.0,61.6712,61.6782,61.629,61.6571,8800.0
2015-02-26 11:30:00,87.76,87.76,87.7,87.7,7900.0,61.6782,61.6782,61.6361,61.6361,7900.0
2015-02-26 11:40:00,87.71,87.75,87.69,87.73,7600.0,61.6431,61.6712,61.629,61.6571,7600.0
2015-02-26 11:50:00,87.74,87.78,87.7,87.78,7600.0,61.6642,61.6923,61.6361,61.6923,7600.0
2015-02-26 12:00:00,87.78,87.79,87.73,87.73,7400.0,61.6923,61.6993,61.6571,61.6571,7400.0
2015-02-26 12:10:00,87.76,87.76,87.67,87.68,22400.0,61.6782,61.6782,61.615,61.622,22400.0
2015-02-26 12:20:00,87.71,87.73,87.7,87.71,3700.0,61.6431,61.6571,61.6361,61.6431,3700.0
2015-02-26 12:30:00,87.71,87.74,87.65,87.65,11600.0,61.6431,61.6642,61.6009,61.6009,11600.0
2015-02-26 12:40:00,87.68,87.71,87.66,87.68,4800.0,61.622,61.6431,61.6079,61.622,4800.0
2015-02-26 12:50:00,87.67,87.68,87.64,87.66,3100.0,61.615,61.622,61.5939,61.6079,3100.0
2015-02-26 13:00:00,87.65,87.69,87.59,87.59,3300.0,61.6009,61.629,61.5587,61.5587,3300.0
2015-02-26 13:10:00,87.59,87.64,87.56,87.6,10200.0,61.5587,61.5939,61.5377,61.5658,10200.0
2015-02-26 13:20:00,87.61,87.64,87.55,87.58,3900.0,61.5728,61.5939,61.5306,61.5517,3900.0
2015-02-26 13:30:00,87.59,87.59,87.53,87.56,1800.0,61.5587,61.5587,61.5166,61.5377,1800.0
2015-02-26 13:40:00,87.54,87.6,87.54,87.58,3700.0,61.5236,61.5658,61.5236,61.5517,3700.0
2015-02-26 13:50:00,87.59,87.6,87.56,87.58,11900.0,61.5587,61.5658,61.5377,61.5517,11900.0
2015-02-26 14:00:00,87.57,87.6,87.54,87.6,27300.0,61.5447,61.5658,61.5236,61.5658,27300.0
2015-02-26 14:10:00,87.59,87.62,87.54,87.59,20400.0,61.5587,61.5798,61.5236,61.5587,20400.0
2015-02-26 14:20:00,87.59,87.62,87.55,87.56,7300.0,61.5587,61.5798,61.5306,61.5377,7300.0
2015-02-26 14:30:00,87.59,87.66,87.58,87.64,5700.0,61.5587,61.6079,61.5517,61.5939,5700.0
2015-02-26 14:40:00,87.65,87.65,87.55,87.62,9000.0,61.6009,61.6009,61.5306,61.5798,9000.0
2015-02-26 14:50:00,87.56,87.62,87.56,87.59,3900.0,61.5377,61.5798,61.5377,61.5587,3900.0
2015-02-26 15:00:00,87.57,87.61,87.57,87.57,7600.0,61.5447,61.5728,61.5447,61.5447,7600.0
2015-02-26 15:10:00,87.57,87.6,87.56,87.57,5400.0,61.5447,61.5658,61.5377,61.5447,5400.0
2015-02-26 15:20:00,87.57,87.58,87.48,87.5,16500.0,61.5447,61.5517,61.4814,61.4955,16500.0
2015-02-26 15:30:00,87.5,87.55,87.42,87.55,9700.0,61.4955,61.5306,61.4393,61.5306,9700.0
2015-02-26 15:40:00,87.51,87.53,87.48,87.52,10800.0,61.5025,61.5166,61.4814,61.5095,10800.0
2015-02-26 15:50:00,87.52,87.53,87.46,87.51,13400.0,61.5095,61.5166,61.4674,61.5025,13400.0
2015-02-27 09:30:00,87.47,87.6,87.47,87.58,18900.0,61.4744,61.5658,61.4744,61.5517,18900.0
2015-02-27 09:40:00,87.56,87.65,87.53,87.62,4000.0,61.5377,61.6009,61.5166,61.5798,4000.0
2015-02-27 09:50:00,87.64,87.65,87.59,87.63,2700.0,61.5939,61.6009,61.5587,61.5869,2700.0
2015-02-27 10:00:00,87.61,87.61,87.47,87.52,2300.0,61.5728,61.5728,61.4744,61.5095,2300.0
2015-02-27 10:10:00,87.48,87.51,87.45,87.49,1200.0,61.4814,61.5025,61.4604,61.4885,1200.0
2015-02-27 10:20:00,87.47,87.6,87.47,87.59,16300.0,61.4744,61.5658,61.4744,61.5587,16300.0
2015-02-27 10:30:00,87.52,87.62,87.48,87.58,2500.0,61.5095,61.5798,61.4814,61.5517,2500.0
2015-02-27 10:40:00,87.63,87.64,87.56,87.59,3000.0,61.5869,61.5939,61.5377,61.5587,3000.0
2015-02-27 10:50:00,87.64,87.65,87.59,87.64,1400.0,61.5939,61.6009,61.5587,61.5939,1400.0
2015-02-27 11:00:00,87.64,87.65,87.59,87.59,4300.0,61.5939,61.6009,61.5587,61.5587,4300.0
2015-02-27 11:10:00,87.65,87.65,87.53,87.62,4100.0,61.6009,61.6009,61.5166,61.5798,4100.0
2015-02-27 11:20:00,87.53,87.65,87.53,87.59,6700.0,61.5166,61.6009,61.5166,61.5587,6700.0
2015-02-27 11:30:00,87.62,87.65,87.59,87.59,900.0,61.5798,61.6009,61.5587,61.5587,900.0
2015-02-27 11:40:00,87.65,87.67,87.59,87.66,7200.0,61.6009,61.615,61.5587,61.6079,7200.0
2015-02-27 11:50:00,87.61,87.71,87.59,87.64,11700.0,61.5728,61.6431,61.5587,61.5939,11700.0
2015-02-27 12:00:00,87.67,87.67,87.61,87.61,8500.0,61.615,61.615,61.5728,61.5728,8500.0
2015-02-27 12:10:00,87.61,87.62,87.58,87.6,9500.0,61.5728,61.5798,61.5517,61.5658,9500.0
2015-02-27 12:20:00,87.59,87.64,87.58,87.64,8300.0,61.5587,61.5939,61.5517,61.5939,8300.0
2015-02-27 12:30:00,87.63,87.63,87.58,87.61,1300.0,61.5869,61.5869,61.5517,61.5728,1300.0
2015-02-27 12:40:00,87.59,87.6,87.56,87.56,2500.0,61.5587,61.5658,61.5377,61.5377,2500.0
2015-02-27 12:50:00,87.55,87.61,87.54,87.6,5000.0,61.5306,61.5728,61.5236,61.5658,5000.0
2015-02-27 13:00:00,87.59,87.62,87.57,87.58,2300.0,61.5587,61.5798,61.5447,61.5517,2300.0
2015-02-27 13:10:00,87.58,87.62,87.57,87.6,8500.0,61.5517,61.5798,61.5447,61.5658,8500.0
2015-02-27 13:20:00,87.59,87.64,87.59,87.6,15500.0,61.5587,61.5939,61.5587,61.5658,15500.0
2015-02-27 13:30:00,87.63,87.63,87.6,87.61,1000.0,61.5869,61.5869,61.5658,61.5728,1000.0
2015-02-27 13:40:00,87.63,87.65,87.63,87.64,1700.0,61.5869,61.6009,61.5869,61.5939,1700.0
2015-02-27 13:50:00,87.65,87.65,87.6,87.6,2100.0,61.6009,61.6009,61.5658,61.5658,2100.0
2015-02-27 14:00:00,87.62,87.63,87.6,87.61,5400.0,61.5798,61.5869,61.5658,61.5728,5400.0
2015-02-27 14:10:00,87.61,87.62,87.6,87.62,3900.0,61.5728,61.5798,61.5658,61.5798,3900.0
2015-02-27 14:20:00,87.62,87.63,87.6,87.63,10200.0,61.5798,61.5869,61.5658,61.5869,10200.0
2015-02-27 14:30:00,87.63,87.66,87.6,87.63,6700.0,61.5869,61.6079,61.5658,61.5869,6700.0
2015-02-27 14:40:00,87.64,87.65,87.61,87.64,3600.0,61.5939,61.6009,61.5728,61.5939,3600.0
2015-02-27 14:50:00,87.64,87.67,87.62,87.62,4100.0,61.5939,61.615,61.5798,61.5798,4100.0
2015-02-27 15:00:00,87.65,87.68,87.61,87.66,141500.0,61.6009,61.622,61.5728,61.6079,141500.0
2015-02-27 15:10:00,87.64,87.66,87.62,87.63,2100.0,61.5939,61.6079,61.5798,61.5869,2100.0
2015-02-27 15:20:00,87.66,87.66,87.63,87.64,3700.0,61.6079,61.6079,61.5869,61.5939,3700.0
2015-02-27 15:30:00,87.64,87.66,87.6,87.63,3400.0,61.5939,61.6079,61.5658,61.5869,3400.0
2015-02-27 15:40:00,87.64,87.65,87.6,87.63,3600.0,61.5939,61.6009,61.5658,61.5869,3600.0
2015-02-27 15:50:00,87.63,87.67,87.6,87.6,15000.0,61.5869,61.615,61.5658,61.5658,15000.0
2015-03-02 09:30:00,87.54,87.54,87.37,87.42,39400.0,61.6856,61.6856,61.5658,61.601,39400.0
2015-03-02 09:40:00,87.39,87.42,87.35,87.39,5600.0,61.5799,61.601,61.5517,61.5799,5600.0
2015-03-02 09:50:00,87.36,87.36,87.25,87.27,7500.0,61.5587,61.5587,61.4812,61.4953,7500.0
2015-03-02 10:00:00,87.28,87.33,87.2,87.22,6600.0,61.5024,61.5376,61.446,61.4601,6600.0
2015-03-02 10:10:00,87.22,87.27,87.18,87.18,7100.0,61.4601,61.4953,61.4319,61.4319,7100.0
2015-03-02 10:20:00,87.17,87.23,87.15,87.16,4400.0,61.4249,61.4671,61.4108,61.4178,4400.0
2015-03-02 10:30:00,87.18,87.18,87.14,87.17,7900.0,61.4319,61.4319,61.4037,61.4249,7900.0
2015-03-02 10:40:00,87.16,87.18,87.15,87.18,9500.0,61.4178,61.4319,61.4108,61.4319,9500.0
2015-03-02 10:50:00,87.17,87.18,87.1,87.12,7000.0,61.4249,61.4319,61.3755,61.3896,7000.0
2015-03-02 11:00:00,87.12,87.15,87.08,87.12,7900.0,61.3896,61.4108,61.3614,61.3896,7900.0
2015-03-02 11:10:00,87.11,87.13,87.09,87.09,5900.0,61.3826,61.3967,61.3685,61.3685,5900.0
2015-03-02 11:20:00,87.1,87.1,87.03,87.04,16200.0,61.3755,61.3755,61.3262,61.3333,16200.0
2015-03-02 11:30:00,87.06,87.1,87.05,87.06,8300.0,61.3473,61.3755,61.3403,61.3473,8300.0
2015-03-02 11:40:00,87.06,87.06,87.02,87.05,1400.0,61.3473,61.3473,61.3192,61.3403,1400.0
2015-03-02 11:50:00,87.01,87.08,87.0,87.08,2900.0,61.3121,61.3614,61.3051,61.3614,2900.0
2015-03-02 12:00:00,87.1,87.1,87.07,87.07,6900.0,61.3755,61.3755,61.3544,61.3544,6900.0
2015-03-02 12:10:00,87.08,87.14,87.07,87.1,8900.0,61.3614,61.4037,61.3544,61.3755,8900.0
2015-03-02 12:20:00,87.1,87.1,87.05,87.06,2100.0,61.3755,61.3755,61.3403,61.3473,2100.0
2015-03-02 12:30:00,87.08,87.08,87.06,87.07,4200.0,61.3614,61.3614,61.3473,61.3544,4200.0
2015-03-02 12:40:00,87.06,87.08,87.04,87.05,20700.0,61.3473,61.3614,61.3333,61.3403,20700.0
2015-03-02 12:50:00,87.05,87.1,87.0,87.1,10600.0,61.3403,61.3755,61.3051,61.3755,10600.0
2015-03-02 13:00:00,87.01,87.1,87.01,87.08,7800.0,61.3121,61.3755,61.3121,61.3614,7800.0
2015-03-02 13:10:00,87.06,87.12,87.05,87.05,8900.0,61.3473,61.3896,61.3403,61.3403,8900.0
2015-03-02 13:20:00,87.04,87.08,87.04,87.07,400.0,61.3333,61.3614,61.3333,61.3544,400.0
2015-03-02 13:30:00,87.06,87.13,87.06,87.13,3500.0,61.3473,61.3967,61.3473,61.3967,3500.0
2015-03-02 13:40:00,87.1,87.11,87.06,87.06,900.0,61.3755,61.3826,61.3473,61.3473,900.0
2015-03-02 13:50:00,87.07,87.14,87.07,87.08,3200.0,61.3544,61.4037,61.3544,61.3614,3200.0
2015-03-02 14:00:00,87.08,87.12,87.08,87.08,6000.0,61.3614,61.3896,61.3614,61.3614,6000.0
2015-03-02 14:10:00,87.08,87.11,87.08,87.1,9200.0,61.3614,61.3826,61.3614,61.3755,9200.0
2015-03-02 14:20:00,87.1,87.12,87.06,87.08,21700.0,61.3755,61.3896,61.3473,61.3614,21700.0
2015-03-02 14:30:00,87.08,87.1,87.02,87.04,21400.0,61.3614,61.3755,61.3192,61.3333,21400.0
2015-03-02 14:40:00,87.07,87.08,87.03,87.07,3400.0,61.3544,61.3614,61.3262,61.3544,3400.0
2015-03-02 14:50:00,87.04,87.07,87.03,87.03,25100.0,61.3333,61.3544,61.3262,61.3262,25100.0
2015-03-02 15:00:00,87.04,87.04,86.96,86.97,11500.0,61.3333,61.3333,61.2769,61.2839,11500.0
2015-03-02 15:10:00,86.98,87.03,86.95,86.95,5900.0,61.291,61.3262,61.2698,61.2698,5900.0
2015-03-02 15:20:00,86.99,87.01,86.95,87.01,8600.0,61.298,61.3121,61.2698,61.3121,8600.0
2015-03-02 15:30:00,87.01,87.07,86.98,86.98,8200.0,61.3121,61.3544,61.291,61.291,8200.0
2015-03-02 15:40:00,87.0,87.0,86.95,87.0,11500.0,61.3051,61.3051,61.2698,61.3051,11500.0
2015-03-02 15:50:00,86.99,87.02,86.97,86.98,12500.0,61.298,61.3192,61.2839,61.291,12500.0
2015-03-03 09:30:00,86.95,87.01,86.95,87.0,8900.0,61.2698,61.3121,61.2698,61.3051,8900.0
2015-03-03 09:40:00,87.09,87.09,87.01,87.02,3800.0,61.3685,61.3685,61.3121,61.3192,3800.0
2015-03-03 09:50:00,87.02,87.05,86.96,87.0,2000.0,61.3192,61.3403,61.2769,61.3051,2000.0
2015-03-03 10:00:00,87.05,87.08,87.0,87.04,3500.0,61.3403,61.3614,61.3051,61.3333,3500.0
2015-03-03 10:10:00,87.02,87.06,87.01,87.02,2200.0,61.3192,61.3473,61.3121,61.3192,2200.0
2015-03-03 10:20:00,87.0,87.09,86.97,87.07,3100.0,61.3051,61.3685,61.2839,61.3544,3100.0
2015-03-03 10:30:00,87.0,87.07,86.94,86.98,15500.0,61.3051,61.3544,61.2628,61.291,15500.0
2015-03-03 10:40:00,86.99,86.99,86.92,86.93,9000.0,61.298,61.298,61.2487,61.2557,9000.0
2015-03-03 10:50:00,86.94,87.0,86.93,86.93,17600.0,61.2628,61.3051,61.2557,61.2557,17600.0
2015-03-03 11:00:00,86.97,87.01,86.93,86.99,16700.0,61.2839,61.3121,61.2557,61.298,16700.0
2015-03-03 11:10:00,86.99,87.02,86.95,87.02,1800.0,61.298,61.3192,61.2698,61.3192,1800.0
2015-03-03 11:20:00,86.95,87.08,86.94,87.03,30000.0,61.2698,61.3614,61.2628,61.3262,30000.0
2015-03-03 11:30:00,87.06,87.06,86.96,87.06,3800.0,61.3473,61.3473,61.2769,61.3473,3800.0
2015-03-03 11:40:00,86.98,87.07,86.98,87.07,4800.0,61.291,61.3544,61.291,61.3544,4800.0
2015-03-03 11:50:00,87.05,87.08,87.0,87.02,6100.0,61.3403,61.3614,61.3051,61.3192,6100.0
2015-03-03 12:00:00,87.05,87.12,87.03,87.06,15500.0,61.3403,61.3896,61.3262,61.3473,15500.0
2015-03-03 12:10:00,87.1,87.1,87.02,87.05,5100.0,61.3755,61.3755,61.3192,61.3403,5100.0
2015-03-03 12:20:00,87.06,87.11,87.01,87.1,37100.0,61.3473,61.3826,61.3121,61.3755,37100.0
2015-03-03 12:30:00,87.11,87.11,87.03,87.1,22600.0,61.3826,61.3826,61.3262,61.3755,22600.0
2015-03-03 12:40:00,87.1,87.12,87.04,87.09,46400.0,61.3755,61.3896,61.3333,61.3685,46400.0
2015-03-03 12:50:00,87.05,87.09,87.03,87.05,11700.0,61.3403,61.3685,61.3262,61.3403,11700.0
2015-03-03 13:00:00,87.04,87.08,87.01,87.04,48700.0,61.3333,61.3614,61.3121,61.3333,48700.0
2015-03-03 13:10:00,87.05,87.07,87.04,87.06,2900.0,61.3403,61.3544,61.3333,61.3473,2900.0
2015-03-03 13:20:00,87.07,87.07,87.04,87.04,2700.0,61.3544,61.3544,61.3333,61.3333,2700.0
2015-03-03 13:30:00,87.06,87.07,87.03,87.04,4100.0,61.3473,61.3544,61.3262,61.3333,4100.0
2015-03-03 13:40:00,87.06,87.08,87.01,87.04,11300.0,61.3473,61.3614,61.3121,61.3333,11300.0
2015-03-03 13:50:00,87.03,87.05,87.01,87.03,4800.0,61.3262,61.3403,61.3121,61.3262,4800.0
2015-03-03 14:00:00,87.02,87.04,87.01,87.03,12500.0,61.3192,61.3333,61.3121,61.3262,12500.0
2015-03-03 14:10:00,87.04,87.04,86.96,87.02,13800.0,61.3333,61.3333,61.2769,61.3192,13800.0
2015-03-03 14:20:00,87.0,87.02,86.96,86.97,15500.0,61.3051,61.3192,61.2769,61.2839,15500.0
2015-03-03 14:30:00,86.97,86.98,86.93,86.97,25400.0,61.2839,61.291,61.2557,61.2839,25400.0
2015-03-03 14:40:00,86.97,87.0,86.95,86.98,7700.0,61.2839,61.3051,61.2698,61.291,7700.0
2015-03-03 14:50:00,87.0,87.02,86.95,86.95,44800.0,61.3051,61.3192,61.2698,61.2698,44800.0
2015-03-03 15:00:00,86.95,86.98,86.91,86.92,19900.0,61.2698,61.291,61.2416,61.2487,19900.0
2015-03-03 15:10:00,86.96,86.96,86.93,86.96,6000.0,61.2769,61.2769,61.2557,61.2769,6000.0
2015-03-03 15:20:00,86.95,87.0,86.9,87.0,19500.0,61.2698,61.3051,61.2346,61.3051,19500.0
2015-03-03 15:30:00,86.99,86.99,86.93,86.96,27400.0,61.298,61.298,61.2557,61.2769,27400.0
2015-03-03 15:40:00,86.95,86.96,86.93,86.95,34800.0,61.2698,61.2769,61.2557,61.2698,34800.0
2015-03-03 15:50:00,86.96,86.99,86.94,86.98,24100.0,61.2769,61.298,61.2628,61.291,24100.0
2015-03-04 09:30:00,87.04,87.17,86.99,87.08,7500.0,61.3333,61.4249,61.298,61.3614,7500.0
2015-03-04 09:40:00,87.03,87.05,86.99,87.02,2500.0,61.3262,61.3403,61.298,61.3192,2500.0
2015-03-04 09:50:00,87.0,87.06,86.97,87.0,10400.0,61.3051,61.3473,61.2839,61.3051,10400.0
2015-03-04 10:00:00,86.94,87.0,86.94,86.94,6100.0,61.2628,61.3051,61.2628,61.2628,6100.0
2015-03-04 10:10:00,86.91,86.96,86.83,86.83,34700.0,61.2416,61.2769,61.1853,61.1853,34700.0
2015-03-04 10:20:00,86.83,86.89,86.83,86.85,6600.0,61.1853,61.2276,61.1853,61.1994,6600.0
2015-03-04 10:30:00,86.81,86.86,86.8,86.85,8900.0,61.1712,61.2064,61.1641,61.1994,8900.0
2015-03-04 10:40:00,86.85,86.87,86.84,86.87,4400.0,61.1994,61.2135,61.1923,61.2135,4400.0
2015-03-04 10:50:00,86.87,86.9,86.84,86.89,7900.0,61.2135,61.2346,61.1923,61.2276,7900.0
2015-03-04 11:00:00,86.88,86.9,86.84,86.88,17400.0,61.2205,61.2346,61.1923,61.2205,17400.0
2015-03-04 11:10:00,86.88,86.88,86.83,86.87,3300.0,61.2205,61.2205,61.1853,61.2135,3300.0
2015-03-04 11:20:00,86.87,86.9,86.82,86.89,9900.0,61.2135,61.2346,61.1782,61.2276,9900.0
2015-03-04 11:30:00,86.89,86.9,86.88,86.89,4000.0,61.2276,61.2346,61.2205,61.2276,4000.0
2015-03-04 11:40:00,86.9,86.9,86.86,86.87,2200.0,61.2346,61.2346,61.2064,61.2135,2200.0
2015-03-04 11:50:00,86.88,86.89,86.82,86.87,20000.0,61.2205,61.2276,61.1782,61.2135,20000.0
2015-03-04 12:00:00,86.86,86.88,86.85,86.86,1700.0,61.2064,61.2205,61.1994,61.2064,1700.0
2015-03-04 12:10:00,86.87,86.87,86.85,86.86,2100.0,61.2135,61.2135,61.1994,61.2064,2100.0
2015-03-04 12:20:00,86.88,86.88,86.85,86.87,3800.0,61.2205,61.2205,61.1994,61.2135,3800.0
2015-03-04 12:30:00,86.86,86.91,86.86,86.89,30000.0,61.2064,61.2416,61.2064,61.2276,30000.0
2015-03-04 12:40:00,86.9,86.93,86.88,86.92,9500.0,61.2346,61.2557,61.2205,61.2487,9500.0
2015-03-04 12:50:00,86.93,86.93,86.89,86.9,15200.0,61.2557,61.2557,61.2276,61.2346,15200.0
2015-03-04 13:00:00,86.93,86.93,86.87,86.9,17900.0,61.2557,61.2557,61.2135,61.2346,17900.0
2015-03-04 13:10:00,86.92,86.95,86.89,86.92,5400.0,61.2487,61.2698,61.2276,61.2487,5400.0
2015-03-04 13:20:00,86.93,86.96,86.89,86.94,13600.0,61.2557,61.2769,61.2276,61.2628,13600.0
2015-03-04 13:30:00,86.95,86.95,86.9,86.91,11400.0,61.2698,61.2698,61.2346,61.2416,11400.0
2015-03-04 13:40:00,86.9,86.91,86.87,86.88,19200.0,61.2346,61.2416,61.2135,61.2205,19200.0
2015-03-04 13:50:00,86.88,86.93,86.87,86.92,26300.0,61.2205,61.2557,61.2135,61.2487,26300.0
2015-03-04 14:00:00,86.92,86.93,86.86,86.89,26900.0,61.2487,61.2557,61.2064,61.2276,26900.0
2015-03-04 14:10:00,86.91,86.96,86.88,86.9,11700.0,61.2416,61.2769,61.2205,61.2346,11700.0
2015-03-04 14:20:00,86.91,86.93,86.88,86.89,4000.0,61.2416,61.2557,61.2205,61.2276,4000.0
2015-03-04 14:30:00,86.93,86.93,86.87,86.91,20600.0,61.2557,61.2557,61.2135,61.2416,20600.0
2015-03-04 14:40:00,86.92,86.94,86.88,86.94,25200.0,61.2487,61.2628,61.2205,61.2628,25200.0
2015-03-04 14:50:00,86.95,86.95,86.92,86.94,7100.0,61.2698,61.2698,61.2487,61.2628,7100.0
2015-03-04 15:00:00,86.95,86.96,86.92,86.95,14400.0,61.2698,61.2769,61.2487,61.2698,14400.0
2015-03-04 15:10:00,86.96,86.96,86.92,86.95,48200.0,61.2769,61.2769,61.2487,61.2698,48200.0
2015-03-04 15:20:00,86.95,86.96,86.94,86.95,7600.0,61.2698,61.2769,61.2628,61.2698,7600.0
2015-03-04 15:30:00,86.95,86.96,86.94,86.95,3900.0,61.2698,61.2769,61.2628,61.2698,3900.0
2015-03-04 15:40:00,86.94,86.96,86.93,86.95,4100.0,61.2628,61.2769,61.2557,61.2698,4100.0
2015-03-04 15:50:00,86.95,87.0,86.92,86.98,61700.0,61.2698,61.3051,61.2487,61.291,61700.0
2015-03-05 09:30:00,87.0,87.1,86.93,87.03,51900.0,61.3051,61.3755,61.2557,61.3262,51900.0
2015-03-05 09:40:00,87.03,87.09,87.01,87.08,6900.0,61.3262,61.3685,61.3121,61.3614,6900.0
2015-03-05 09:50:00,87.13,87.13,87.08,87.09,2300.0,61.3967,61.3967,61.3614,61.3685,2300.0
2015-03-05 10:00:00,87.09,87.11,87.02,87.04,16200.0,61.3685,61.3826,61.3192,61.3333,16200.0
2015-03-05 10:10:00,87.02,87.03,87.0,87.02,4800.0,61.3192,61.3262,61.3051,61.3192,4800.0
2015-03-05 10:20:00,87.0,87.08,87.0,87.06,9900.0,61.3051,61.3614,61.3051,61.3473,9900.0
2015-03-05 10:30:00,87.05,87.1,87.02,87.03,3700.0,61.3403,61.3755,61.3192,61.3262,3700.0
2015-03-05 10:40:00,87.02,87.08,87.01,87.04,5000.0,61.3192,61.3614,61.3121,61.3333,5000.0
2015-03-05 10:50:00,87.03,87.04,86.91,86.99,24500.0,61.3262,61.3333,61.2416,61.298,24500.0
2015-03-05 11:00:00,86.97,86.99,86.86,86.95,20200.0,61.2839,61.298,61.2064,61.2698,20200.0
2015-03-05 11:10:00,86.91,86.96,86.9,86.95,4700.0,61.2416,61.2769,61.2346,61.2698,4700.0
2015-03-05 11:20:00,86.92,86.98,86.91,86.94,3100.0,61.2487,61.291,61.2416,61.2628,3100.0
2015-03-05 11:30:00,86.98,86.98,86.88,86.88,1400.0,61.291,61.291,61.2205,61.2205,1400.0
2015-03-05 11:40:00,86.93,86.99,86.93,86.97,2300.0,61.2557,61.298,61.2557,61.2839,2300.0
2015-03-05 11:50:00,86.98,87.0,86.91,86.94,3700.0,61.291,61.3051,61.2416,61.2628,3700.0
2015-03-05 12:00:00,86.94,87.02,86.92,87.01,11400.0,61.2628,61.3192,61.2487,61.3121,11400.0
2015-03-05 12:10:00,87.01,87.01,87.0,87.01,900.0,61.3121,61.3121,61.3051,61.3121,900.0
2015-03-05 12:20:00,87.04,87.05,87.02,87.04,1000.0,61.3333,61.3403,61.3192,61.3333,1000.0
2015-03-05 12:30:00,87.07,87.07,86.99,87.03,1100.0,61.3544,61.3544,61.298,61.3262,1100.0
2015-03-05 12:40:00,87.02,87.06,87.0,87.0,4400.0,61.3192,61.3473,61.3051,61.3051,4400.0
2015-03-05 12:50:00,87.06,87.1,86.95,87.08,9300.0,61.3473,61.3755,61.2698,61.3614,9300.0
2015-03-05 13:00:00,87.09,87.1,87.06,87.06,1200.0,61.3685,61.3755,61.3473,61.3473,1200.0
2015-03-05 13:10:00,87.05,87.08,87.0,87.01,2600.0,61.3403,61.3614,61.3051,61.3121,2600.0
2015-03-05 13:20:00,87.02,87.04,86.94,86.95,3700.0,61.3192,61.3333,61.2628,61.2698,3700.0
2015-03-05 13:30:00,87.0,87.03,86.96,87.0,3900.0,61.3051,61.3262,61.2769,61.3051,3900.0
2015-03-05 13:40:00,86.93,87.04,86.93,87.04,1100.0,61.2557,61.3333,61.2557,61.3333,1100.0
2015-03-05 13:50:00,87.02,87.04,86.99,87.04,1700.0,61.3192,61.3333,61.298,61.3333,1700.0
2015-03-05 14:00:00,87.04,87.07,86.95,87.0,20700.0,61.3333,61.3544,61.2698,61.3051,20700.0
2015-03-05 14:10:00,87.02,87.06,87.0,87.03,4600.0,61.3192,61.3473,61.3051,61.3262,4600.0
2015-03-05 14:20:00,87.02,87.08,86.94,87.03,128500.0,61.3192,61.3614,61.2628,61.3262,128500.0
2015-03-05 14:30:00,86.95,87.05,86.95,87.03,3500.0,61.2698,61.3403,61.2698,61.3262,3500.0
2015-03-05 14:40:00,87.05,87.05,86.99,87.02,1000.0,61.3403,61.3403,61.298,61.3192,1000.0
2015-03-05 14:50:00,87.04,87.06,86.99,87.04,5700.0,61.3333,61.3473,61.298,61.3333,5700.0
2015-03-05 15:00:00,87.06,87.06,87.03,87.06,500.0,61.3473,61.3473,61.3262,61.3473,500.0
2015-03-05 15:10:00,86.99,87.05,86.99,87.04,3600.0,61.298,61.3403,61.298,61.3333,3600.0
2015-03-05 15:20:00,87.0,87.08,87.0,87.04,1500.0,61.3051,61.3614,61.3051,61.3333,1500.0
2015-03-05 15:30:00,87.1,87.1,87.02,87.06,4400.0,61.3755,61.3755,61.3192,61.3473,4400.0
2015-03-05 15:40:00,87.09,87.13,87.06,87.13,6000.0,61.3685,61.3967,61.3473,61.3967,6000.0
2015-03-05 15:50:00,87.13,87.13,87.07,87.09,5300.0,61.3967,61.3967,61.3544,61.3685,5300.0
2015-03-06 09:30:00,86.55,86.71,86.52,86.7,40500.0,60.988,61.1007,60.9668,61.0937,40500.0
2015-03-06 09:40:00,86.65,86.7,86.54,86.67,4200.0,61.0584,61.0937,60.9809,61.0725,4200.0
2015-03-06 09:50:00,86.67,86.72,86.61,86.64,9200.0,61.0725,61.1078,61.0303,61.0514,9200.0
2015-03-06 10:00:00,86.59,86.64,86.54,86.54,14300.0,61.0162,61.0514,60.9809,60.9809,14300.0
2015-03-06 10:10:00,86.54,86.56,86.45,86.47,22000.0,60.9809,60.995,60.9175,60.9316,22000.0
2015-03-06 10:20:00,86.5,86.57,86.35,86.56,18200.0,60.9527,61.0021,60.847,60.995,18200.0
2015-03-06 10:30:00,86.52,86.54,86.48,86.49,2300.0,60.9668,60.9809,60.9386,60.9457,2300.0
2015-03-06 10:40:00,86.5,86.55,86.48,86.5,18000.0,60.9527,60.988,60.9386,60.9527,18000.0
2015-03-06 10:50:00,86.53,86.56,86.5,86.56,2200.0,60.9739,60.995,60.9527,60.995,2200.0
2015-03-06 11:00:00,86.52,86.54,86.5,86.51,1600.0,60.9668,60.9809,60.9527,60.9598,1600.0
2015-03-06 11:10:00,86.51,86.51,86.42,86.47,3400.0,60.9598,60.9598,60.8964,60.9316,3400.0
2015-03-06 11:20:00,86.45,86.53,86.37,86.45,3800.0,60.9175,60.9739,60.8611,60.9175,3800.0
2015-03-06 11:30:00,86.52,86.53,86.41,86.52,4700.0,60.9668,60.9739,60.8893,60.9668,4700.0
2015-03-06 11:40:00,86.52,86.53,86.49,86.5,2300.0,60.9668,60.9739,60.9457,60.9527,2300.0
2015-03-06 11:50:00,86.52,86.53,86.5,86.5,5700.0,60.9668,60.9739,60.9527,60.9527,5700.0
2015-03-06 12:00:00,86.5,86.52,86.45,86.48,3900.0,60.9527,60.9668,60.9175,60.9386,3900.0
2015-03-06 12:10:00,86.5,86.52,86.4,86.52,2700.0,60.9527,60.9668,60.8823,60.9668,2700.0
2015-03-06 12:20:00,86.5,86.53,86.45,86.48,12300.0,60.9527,60.9739,60.9175,60.9386,12300.0
2015-03-06 12:30:00,86.49,86.5,86.41,86.45,2400.0,60.9457,60.9527,60.8893,60.9175,2400.0
2015-03-06 12:40:00,86.45,86.5,86.43,86.5,3500.0,60.9175,60.9527,60.9034,60.9527,3500.0
2015-03-06 12:50:00,86.47,86.47,86.43,86.46,2700.0,60.9316,60.9316,60.9034,60.9246,2700.0
2015-03-06 13:00:00,86.46,86.46,86.42,86.43,2500.0,60.9246,60.9246,60.8964,60.9034,2500.0
2015-03-06 13:10:00,86.42,86.45,86.38,86.44,39400.0,60.8964,60.9175,60.8682,60.9105,39400.0
2015-03-06 13:20:00,86.44,86.44,86.39,86.4,1700.0,60.9105,60.9105,60.8752,60.8823,1700.0
2015-03-06 13:30:00,86.46,86.46,86.43,86.44,900.0,60.9246,60.9246,60.9034,60.9105,900.0
2015-03-06 13:40:00,86.44,86.5,86.42,86.5,1800.0,60.9105,60.9527,60.8964,60.9527,1800.0
2015-03-06 13:50:00,86.46,86.51,86.46,86.5,6100.0,60.9246,60.9598,60.9246,60.9527,6100.0
2015-03-06 14:00:00,86.49,86.51,86.47,86.5,3700.0,60.9457,60.9598,60.9316,60.9527,3700.0
2015-03-06 14:10:00,86.47,86.54,86.46,86.46,14200.0,60.9316,60.9809,60.9246,60.9246,14200.0
2015-03-06 14:20:00,86.49,86.49,86.45,86.47,3800.0,60.9457,60.9457,60.9175,60.9316,3800.0
2015-03-06 14:30:00,86.48,86.48,86.45,86.46,5000.0,60.9386,60.9386,60.9175,60.9246,5000.0
2015-03-06 14:40:00,86.47,86.55,86.47,86.55,4200.0,60.9316,60.988,60.9316,60.988,4200.0
2015-03-06 14:50:00,86.5,86.55,86.45,86.55,2600.0,60.9527,60.988,60.9175,60.988,2600.0
2015-03-06 15:00:00,86.48,86.57,86.46,86.53,18600.0,60.9386,61.0021,60.9246,60.9739,18600.0
2015-03-06 15:10:00,86.51,86.55,86.45,86.49,55400.0,60.9598,60.988,60.9175,60.9457,55400.0
2015-03-06 15:20:00,86.51,86.54,86.49,86.49,9900.0,60.9598,60.9809,60.9457,60.9457,9900.0
2015-03-06 15:30:00,86.47,86.53,86.47,86.52,7500.0,60.9316,60.9739,60.9316,60.9668,7500.0
2015-03-06 15:40:00,86.49,86.52,86.39,86.44,123200.0,60.9457,60.9668,60.8752,60.9105,123200.0
2015-03-06 15:50:00,86.43,86.45,86.38,86.38,9900.0,60.9034,60.9175,60.8682,60.8682,9900.0
2015-03-09 09:30:00,86.4,86.43,86.35,86.39,52700.0,60.8823,60.9034,60.847,60.8752,52700.0
2015-03-09 09:40:00,86.36,86.42,86.33,86.35,10300.0,60.8541,60.8964,60.8329,60.847,10300.0
2015-03-09 09:50:00,86.35,86.38,86.3,86.3,5400.0,60.847,60.8682,60.8118,60.8118,5400.0
2015-03-09 10:00:00,86.31,86.36,86.3,86.34,9400.0,60.8189,60.8541,60.8118,60.84,9400.0
2015-03-09 10:10:00,86.37,86.37,86.28,86.29,8700.0,60.8611,60.8611,60.7977,60.8048,8700.0
2015-03-09 10:20:00,86.29,86.36,86.28,86.28,5900.0,60.8048,60.8541,60.7977,60.7977,5900.0
2015-03-09 10:30:00,86.28,86.34,86.28,86.34,5400.0,60.7977,60.84,60.7977,60.84,5400.0
2015-03-09 10:40:00,86.35,86.38,86.29,86.31,14300.0,60.847,60.8682,60.8048,60.8189,14300.0
2015-03-09 10:50:00,86.33,86.34,86.29,86.31,5200.0,60.8329,60.84,60.8048,60.8189,5200.0
2015-03-09 11:00:00,86.33,86.37,86.32,86.34,6100.0,60.8329,60.8611,60.8259,60.84,6100.0
2015-03-09 11:10:00,86.33,86.36,86.28,86.28,2300.0,60.8329,60.8541,60.7977,60.7977,2300.0
2015-03-09 11:20:00,86.28,86.33,86.25,86.26,7700.0,60.7977,60.8329,60.7766,60.7836,7700.0
2015-03-09 11:30:00,86.26,86.35,86.26,86.29,5800.0,60.7836,60.847,60.7836,60.8048,5800.0
2015-03-09 11:40:00,86.34,86.34,86.26,86.27,3500.0,60.84,60.84,60.7836,60.7907,3500.0
2015-03-09 11:50:00,86.29,86.32,86.26,86.29,11900.0,60.8048,60.8259,60.7836,60.8048,11900.0
2015-03-09 12:00:00,86.31,86.32,86.29,86.32,2200.0,60.8189,60.8259,60.8048,60.8259,2200.0
2015-03-09 12:10:00,86.31,86.36,86.27,86.35,19700.0,60.8189,60.8541,60.7907,60.847,19700.0
2015-03-09 12:20:00,86.37,86.39,86.3,86.35,22700.0,60.8611,60.8752,60.8118,60.847,22700.0
2015-03-09 12:30:00,86.37,86.39,86.3,86.3,3200.0,60.8611,60.8752,60.8118,60.8118,3200.0
2015-03-09 12:40:00,86.32,86.38,86.3,86.36,15100.0,60.8259,60.8682,60.8118,60.8541,15100.0
2015-03-09 12:50:00,86.35,86.37,86.32,86.33,6900.0,60.847,60.8611,60.8259,60.8329,6900.0
2015-03-09 13:00:00,86.34,86.37,86.33,86.35,9000.0,60.84,60.8611,60.8329,60.847,9000.0
2015-03-09 13:10:00,86.35,86.35,86.3,86.3,12000.0,60.847,60.847,60.8118,60.8118,12000.0
2015-03-09 13:20:00,86.3,86.33,86.3,86.33,5000.0,60.8118,60.8329,60.8118,60.8329,5000.0
2015-03-09 13:30:00,86.34,86.36,86.3,86.34,2400.0,60.84,60.8541,60.8118,60.84,2400.0
2015-03-09 13:40:00,86.34,86.39,86.31,86.36,6600.0,60.84,60.8752,60.8189,60.8541,6600.0
2015-03-09 13:50:00,86.34,86.37,86.32,86.33,5600.0,60.84,60.8611,60.8259,60.8329,5600.0
2015-03-09 14:00:00,86.35,86.38,86.32,86.35,6200.0,60.847,60.8682,60.8259,60.847,6200.0
2015-03-09 14:10:00,86.33,86.39,86.33,86.38,112300.0,60.8329,60.8752,60.8329,60.8682,112300.0
2015-03-09 14:20:00,86.35,86.38,86.32,86.35,8900.0,60.847,60.8682,60.8259,60.847,8900.0
2015-03-09 14:30:00,86.36,86.38,86.33,86.37,9900.0,60.8541,60.8682,60.8329,60.8611,9900.0
2015-03-09 14:40:00,86.37,86.38,86.33,86.34,8300.0,60.8611,60.8682,60.8329,60.84,8300.0
2015-03-09 14:50:00,86.37,86.37,86.3,86.33,8100.0,60.8611,60.8611,60.8118,60.8329,8100.0
2015-03-09 15:00:00,86.34,86.35,86.33,86.33,3400.0,60.84,60.847,60.8329,60.8329,3400.0
2015-03-09 15:10:00,86.33,86.35,86.32,86.33,2600.0,60.8329,60.847,60.8259,60.8329,2600.0
2015-03-09 15:20:00,86.34,86.39,86.32,86.36,6700.0,60.84,60.8752,60.8259,60.8541,6700.0
2015-03-09 15:30:00,86.35,86.39,86.34,86.35,6500.0,60.847,60.8752,60.84,60.847,6500.0
2015-03-09 15:40:00,86.35,86.41,86.33,86.4,9000.0,60.847,60.8893,60.8329,60.8823,9000.0
2015-03-09 15:50:00,86.38,86.42,86.33,86.42,15800.0,60.8682,60.8964,60.8329,60.8964,15800.0
2015-03-10 09:30:00,86.75,86.9,86.65,86.83,16200.0,61.1289,61.2346,61.0584,61.1853,16200.0
2015-03-10 09:40:00,86.84,86.89,86.71,86.72,1500.0,61.1923,61.2276,61.1007,61.1078,1500.0
2015-03-10 09:50:00,86.7,86.86,86.7,86.7,2200.0,61.0937,61.2064,61.0937,61.0937,2200.0
2015-03-10 10:00:00,86.72,86.72,86.66,86.66,800.0,61.1078,61.1078,61.0655,61.0655,800.0
2015-03-10 10:10:00,86.69,86.72,86.66,86.67,17400.0,61.0866,61.1078,61.0655,61.0725,17400.0
2015-03-10 10:20:00,86.67,86.71,86.66,86.66,14200.0,61.0725,61.1007,61.0655,61.0655,14200.0
2015-03-10 10:30:00,86.69,86.69,86.66,86.68,600.0,61.0866,61.0866,61.0655,61.0796,600.0
2015-03-10 10:40:00,86.69,86.7,86.67,86.7,8200.0,61.0866,61.0937,61.0725,61.0937,8200.0
2015-03-10 10:50:00,86.69,86.7,86.67,86.7,3300.0,61.0866,61.0937,61.0725,61.0937,3300.0
2015-03-10 11:00:00,86.67,86.68,86.57,86.58,51400.0,61.0725,61.0796,61.0021,61.0091,51400.0
2015-03-10 11:10:00,86.59,86.63,86.51,86.56,16800.0,61.0162,61.0443,60.9598,60.995,16800.0
2015-03-10 11:20:00,86.58,86.6,86.53,86.54,7600.0,61.0091,61.0232,60.9739,60.9809,7600.0
2015-03-10 11:30:00,86.54,86.65,86.53,86.59,14400.0,60.9809,61.0584,60.9739,61.0162,14400.0
2015-03-10 11:40:00,86.56,86.74,86.55,86.73,6000.0,60.995,61.1219,60.988,61.1148,6000.0
2015-03-10 11:50:00,86.63,86.66,86.59,86.6,2700.0,61.0443,61.0655,61.0162,61.0232,2700.0
2015-03-10 12:00:00,86.62,86.62,86.56,86.56,1200.0,61.0373,61.0373,60.995,60.995,1200.0
2015-03-10 12:10:00,86.53,86.69,86.53,86.66,3800.0,60.9739,61.0866,60.9739,61.0655,3800.0
2015-03-10 12:20:00,86.62,86.64,86.61,86.63,2900.0,61.0373,61.0514,61.0303,61.0443,2900.0
2015-03-10 12:30:00,86.6,86.62,86.59,86.61,500.0,61.0232,61.0373,61.0162,61.0303,500.0
2015-03-10 12:40:00,86.59,86.61,86.52,86.58,4800.0,61.0162,61.0303,60.9668,61.0091,4800.0
2015-03-10 12:50:00,86.58,86.58,86.52,86.54,1800.0,61.0091,61.0091,60.9668,60.9809,1800.0
2015-03-10 13:00:00,86.53,86.65,86.53,86.62,5900.0,60.9739,61.0584,60.9739,61.0373,5900.0
2015-03-10 13:10:00,86.59,86.65,86.59,86.65,6300.0,61.0162,61.0584,61.0162,61.0584,6300.0
2015-03-10 13:20:00,86.62,86.64,86.56,86.58,3300.0,61.0373,61.0514,60.995,61.0091,3300.0
2015-03-10 13:30:00,86.59,86.64,86.57,86.64,6800.0,61.0162,61.0514,61.0021,61.0514,6800.0
2015-03-10 13:40:00,86.61,86.64,86.6,86.64,2400.0,61.0303,61.0514,61.0232,61.0514,2400.0
2015-03-10 13:50:00,86.63,86.64,86.63,86.63,300.0,61.0443,61.0514,61.0443,61.0443,300.0
2015-03-10 14:00:00,86.63,86.63,86.57,86.63,5700.0,61.0443,61.0443,61.0021,61.0443,5700.0
2015-03-10 14:10:00,86.58,86.62,86.57,86.58,2100.0,61.0091,61.0373,61.0021,61.0091,2100.0
2015-03-10 14:20:00,86.57,86.61,86.57,86.6,13800.0,61.0021,61.0303,61.0021,61.0232,13800.0
2015-03-10 14:30:00,86.6,86.6,86.55,86.6,4900.0,61.0232,61.0232,60.988,61.0232,4900.0
2015-03-10 14:40:00,86.6,86.6,86.55,86.57,3600.0,61.0232,61.0232,60.988,61.0021,3600.0
2015-03-10 14:50:00,86.59,86.64,86.57,86.59,4500.0,61.0162,61.0514,61.0021,61.0162,4500.0
2015-03-10 15:00:00,86.63,86.63,86.58,86.6,3600.0,61.0443,61.0443,61.0091,61.0232,3600.0
2015-03-10 15:10:00,86.61,86.65,86.59,86.62,11300.0,61.0303,61.0584,61.0162,61.0373,11300.0
2015-03-10 15:20:00,86.61,86.66,86.57,86.57,3500.0,61.0303,61.0655,61.0021,61.0021,3500.0
2015-03-10 15:30:00,86.61,86.62,86.55,86.55,4500.0,61.0303,61.0373,60.988,60.988,4500.0
2015-03-10 15:40:00,86.6,86.61,86.56,86.6,31800.0,61.0232,61.0303,60.995,61.0232,31800.0
2015-03-10 15:50:00,86.6,86.61,86.54,86.54,10700.0,61.0232,61.0303,60.9809,60.9809,10700.0
2015-03-11 09:30:00,86.59,86.63,86.53,86.57,26300.0,61.0162,61.0443,60.9739,61.0021,26300.0
2015-03-11 09:40:00,86.52,86.61,86.51,86.6,4100.0,60.9668,61.0303,60.9598,61.0232,4100.0
2015-03-11 09:50:00,86.58,86.63,86.54,86.6,1200.0,61.0091,61.0443,60.9809,61.0232,1200.0
2015-03-11 10:00:00,86.56,86.63,86.56,86.63,200.0,60.995,61.0443,60.995,61.0443,200.0
2015-03-11 10:10:00,86.61,86.63,86.6,86.62,1500.0,61.0303,61.0443,61.0232,61.0373,1500.0
2015-03-11 10:20:00,86.58,86.62,86.56,86.62,1600.0,61.0091,61.0373,60.995,61.0373,1600.0
2015-03-11 10:30:00,86.54,86.59,86.53,86.53,1400.0,60.9809,61.0162,60.9739,60.9739,1400.0
2015-03-11 10:40:00,86.62,86.71,86.58,86.71,4600.0,61.0373,61.1007,61.0091,61.1007,4600.0
2015-03-11 10:50:00,86.63,86.73,86.59,86.59,1200.0,61.0443,61.1148,61.0162,61.0162,1200.0
2015-03-11 11:00:00,86.72,86.72,86.54,86.54,16500.0,61.1078,61.1078,60.9809,60.9809,16500.0
2015-03-11 11:10:00,86.58,86.68,86.53,86.57,28200.0,61.0091,61.0796,60.9739,61.0021,28200.0
2015-03-11 11:20:00,86.56,86.64,86.55,86.55,2100.0,60.995,61.0514,60.988,60.988,2100.0
2015-03-11 11:30:00,86.58,86.63,86.53,86.6,3000.0,61.0091,61.0443,60.9739,61.0232,3000.0
2015-03-11 11:40:00,86.62,86.66,86.6,86.65,3400.0,61.0373,61.0655,61.0232,61.0584,3400.0
2015-03-11 11:50:00,86.6,86.65,86.56,86.61,6800.0,61.0232,61.0584,60.995,61.0303,6800.0
2015-03-11 12:00:00,86.56,86.65,86.56,86.64,1200.0,60.995,61.0584,60.995,61.0514,1200.0
2015-03-11 12:10:00,86.58,86.65,86.55,86.65,700.0,61.0091,61.0584,60.988,61.0584,700.0
2015-03-11 12:20:00,86.59,86.68,86.55,86.57,2300.0,61.0162,61.0796,60.988,61.0021,2300.0
2015-03-11 12:30:00,86.57,86.66,86.57,86.61,1800.0,61.0021,61.0655,61.0021,61.0303,1800.0
2015-03-11 12:40:00,86.58,86.59,86.57,86.58,700.0,61.0091,61.0162,61.0021,61.0091,700.0
2015-03-11 12:50:00,86.62,86.63,86.56,86.61,2900.0,61.0373,61.0443,60.995,61.0303,2900.0
2015-03-11 13:00:00,86.6,86.65,86.57,86.61,3100.0,61.0232,61.0584,61.0021,61.0303,3100.0
2015-03-11 13:10:00,86.64,86.73,86.59,86.73,1800.0,61.0514,61.1148,61.0162,61.1148,1800.0
2015-03-11 13:20:00,86.63,86.74,86.63,86.64,900.0,61.0443,61.1219,61.0443,61.0514,900.0
2015-03-11 13:30:00,86.74,86.77,86.63,86.72,4900.0,61.1219,61.143,61.0443,61.1078,4900.0
2015-03-11 13:40:00,86.75,86.79,86.64,86.77,4600.0,61.1289,61.1571,61.0514,61.143,4600.0
2015-03-11 13:50:00,86.74,86.77,86.71,86.73,1400.0,61.1219,61.143,61.1007,61.1148,1400.0
2015-03-11 14:00:00,86.76,86.77,86.71,86.71,2300.0,61.136,61.143,61.1007,61.1007,2300.0
2015-03-11 14:10:00,86.77,86.79,86.74,86.79,6100.0,61.143,61.1571,61.1219,61.1571,6100.0
2015-03-11 14:20:00,86.79,86.8,86.74,86.77,7700.0,61.1571,61.1641,61.1219,61.143,7700.0
2015-03-11 14:30:00,86.78,86.81,86.7,86.77,10100.0,61.15,61.1712,61.0937,61.143,10100.0
2015-03-11 14:40:00,86.78,86.81,86.71,86.76,1800.0,61.15,61.1712,61.1007,61.136,1800.0
2015-03-11 14:50:00,86.8,86.81,86.73,86.81,3300.0,61.1641,61.1712,61.1148,61.1712,3300.0
2015-03-11 15:00:00,86.78,86.8,86.74,86.76,2300.0,61.15,61.1641,61.1219,61.136,2300.0
2015-03-11 15:10:00,86.74,86.84,86.74,86.82,3100.0,61.1219,61.1923,61.1219,61.1782,3100.0
2015-03-11 15:20:00,86.7,86.8,86.7,86.77,2200.0,61.0937,61.1641,61.0937,61.143,2200.0
2015-03-11 15:30:00,86.75,86.8,86.7,86.71,3600.0,61.1289,61.1641,61.0937,61.1007,3600.0
2015-03-11 15:40:00,86.71,86.83,86.7,86.75,7900.0,61.1007,61.1853,61.0937,61.1289,7900.0
2015-03-11 15:50:00,86.78,86.83,86.65,86.66,4600.0,61.15,61.1853,61.0584,61.0655,4600.0
2015-03-12 09:30:00,86.94,87.12,86.84,86.86,21000.0,61.2628,61.3896,61.1923,61.2064,21000.0
2015-03-12 09:40:00,86.86,86.97,86.86,86.97,600.0,61.2064,61.2839,61.2064,61.2839,600.0
2015-03-12 09:50:00,86.88,86.95,86.86,86.88,4400.0,61.2205,61.2698,61.2064,61.2205,4400.0
2015-03-12 10:00:00,86.88,86.93,86.85,86.9,8500.0,61.2205,61.2557,61.1994,61.2346,8500.0
2015-03-12 10:10:00,86.88,86.94,86.84,86.89,33600.0,61.2205,61.2628,61.1923,61.2276,33600.0
2015-03-12 10:20:00,86.83,86.9,86.8,86.83,27800.0,61.1853,61.2346,61.1641,61.1853,27800.0
2015-03-12 10:30:00,86.93,86.93,86.82,86.83,23800.0,61.2557,61.2557,61.1782,61.1853,23800.0
2015-03-12 10:40:00,86.83,86.85,86.79,86.84,14100.0,61.1853,61.1994,61.1571,61.1923,14100.0
2015-03-12 10:50:00,86.84,86.9,86.84,86.84,10400.0,61.1923,61.2346,61.1923,61.1923,10400.0
2015-03-12 11:00:00,86.85,86.89,86.83,86.84,3500.0,61.1994,61.2276,61.1853,61.1923,3500.0
2015-03-12 11:10:00,86.85,86.87,86.84,86.84,8800.0,61.1994,61.2135,61.1923,61.1923,8800.0
2015-03-12 11:20:00,86.86,86.89,86.82,86.82,20200.0,61.2064,61.2276,61.1782,61.1782,20200.0
2015-03-12 11:30:00,86.81,86.86,86.75,86.75,15200.0,61.1712,61.2064,61.1289,61.1289,15200.0
2015-03-12 11:40:00,86.78,86.83,86.76,86.8,5300.0,61.15,61.1853,61.136,61.1641,5300.0
2015-03-12 11:50:00,86.78,86.81,86.75,86.8,10400.0,61.15,61.1712,61.1289,61.1641,10400.0
2015-03-12 12:00:00,86.8,86.86,86.78,86.79,6300.0,61.1641,61.2064,61.15,61.1571,6300.0
2015-03-12 12:10:00,86.86,86.86,86.75,86.77,5400.0,61.2064,61.2064,61.1289,61.143,5400.0
2015-03-12 12:20:00,86.78,86.79,86.76,86.76,2500.0,61.15,61.1571,61.136,61.136,2500.0
2015-03-12 12:30:00,86.83,86.83,86.74,86.75,3800.0,61.1853,61.1853,61.1219,61.1289,3800.0
2015-03-12 12:40:00,86.77,86.8,86.76,86.77,1600.0,61.143,61.1641,61.136,61.143,1600.0
2015-03-12 12:50:00,86.77,86.85,86.75,86.78,44100.0,61.143,61.1994,61.1289,61.15,44100.0
2015-03-12 13:00:00,86.73,86.82,86.63,86.71,6000.0,61.1148,61.1782,61.0443,61.1007,6000.0
2015-03-12 13:10:00,86.68,86.68,86.62,86.64,2400.0,61.0796,61.0796,61.0373,61.0514,2400.0
2015-03-12 13:20:00,86.65,86.66,86.58,86.63,10700.0,61.0584,61.0655,61.0091,61.0443,10700.0
2015-03-12 13:30:00,86.64,86.7,86.59,86.63,14300.0,61.0514,61.0937,61.0162,61.0443,14300.0
2015-03-12 13:40:00,86.66,86.69,86.63,86.63,5300.0,61.0655,61.0866,61.0443,61.0443,5300.0
2015-03-12 13:50:00,86.64,86.68,86.63,86.65,2800.0,61.0514,61.0796,61.0443,61.0584,2800.0
2015-03-12 14:00:00,86.64,86.73,86.63,86.73,14800.0,61.0514,61.1148,61.0443,61.1148,14800.0
2015-03-12 14:10:00,86.72,86.74,86.7,86.74,3800.0,61.1078,61.1219,61.0937,61.1219,3800.0
2015-03-12 14:20:00,86.76,86.76,86.7,86.7,4000.0,61.136,61.136,61.0937,61.0937,4000.0
2015-03-12 14:30:00,86.75,86.83,86.73,86.78,4700.0,61.1289,61.1853,61.1148,61.15,4700.0
2015-03-12 14:40:00,86.8,86.8,86.7,86.73,9400.0,61.1641,61.1641,61.0937,61.1148,9400.0
2015-03-12 14:50:00,86.75,86.75,86.69,86.73,4000.0,61.1289,61.1289,61.0866,61.1148,4000.0
2015-03-12 15:00:00,86.75,86.75,86.7,86.7,3600.0,61.1289,61.1289,61.0937,61.0937,3600.0
2015-03-12 15:10:00,86.73,86.81,86.71,86.73,19100.0,61.1148,61.1712,61.1007,61.1148,19100.0
2015-03-12 15:20:00,86.71,86.78,86.7,86.76,26600.0,61.1007,61.15,61.0937,61.136,26600.0
2015-03-12 15:30:00,86.75,86.76,86.67,86.68,17400.0,61.1289,61.136,61.0725,61.0796,17400.0
2015-03-12 15:40:00,86.68,86.71,86.61,86.66,13000.0,61.0796,61.1007,61.0303,61.0655,13000.0
2015-03-12 15:50:00,86.68,86.75,86.65,86.72,24400.0,61.0796,61.1289,61.0584,61.1078,24400.0
2015-03-13 09:30:00,86.56,86.7,86.5,86.64,9500.0,60.995,61.0937,60.9527,61.0514,9500.0
2015-03-13 09:40:00,86.64,86.64,86.51,86.57,1200.0,61.0514,61.0514,60.9598,61.0021,1200.0
2015-03-13 09:50:00,86.53,86.55,86.51,86.51,18200.0,60.9739,60.988,60.9598,60.9598,18200.0
2015-03-13 10:00:00,86.56,86.58,86.54,86.55,3900.0,60.995,61.0091,60.9809,60.988,3900.0
2015-03-13 10:10:00,86.56,86.58,86.55,86.57,3000.0,60.995,61.0091,60.988,61.0021,3000.0
2015-03-13 10:20:00,86.59,86.64,86.58,86.63,3800.0,61.0162,61.0514,61.0091,61.0443,3800.0
2015-03-13 10:30:00,86.63,86.68,86.59,86.68,4400.0,61.0443,61.0796,61.0162,61.0796,4400.0
2015-03-13 10:40:00,86.63,86.69,86.6,86.67,4200.0,61.0443,61.0866,61.0232,61.0725,4200.0
2015-03-13 10:50:00,86.67,86.68,86.62,86.68,4500.0,61.0725,61.0796,61.0373,61.0796,4500.0
2015-03-13 11:00:00,86.65,86.71,86.64,86.64,5100.0,61.0584,61.1007,61.0514,61.0514,5100.0
2015-03-13 11:10:00,86.67,86.67,86.59,86.67,5400.0,61.0725,61.0725,61.0162,61.0725,5400.0
2015-03-13 11:20:00,86.62,86.66,86.58,86.66,5500.0,61.0373,61.0655,61.0091,61.0655,5500.0
2015-03-13 11:30:00,86.64,86.7,86.64,86.7,900.0,61.0514,61.0937,61.0514,61.0937,900.0
2015-03-13 11:40:00,86.65,86.7,86.62,86.64,1100.0,61.0584,61.0937,61.0373,61.0514,1100.0
2015-03-13 11:50:00,86.74,86.74,86.68,86.71,5600.0,61.1219,61.1219,61.0796,61.1007,5600.0
2015-03-13 12:00:00,86.74,86.74,86.61,86.67,13900.0,61.1219,61.1219,61.0303,61.0725,13900.0
2015-03-13 12:10:00,86.67,86.7,86.64,86.66,8300.0,61.0725,61.0937,61.0514,61.0655,8300.0
2015-03-13 12:20:00,86.68,86.68,86.63,86.63,1400.0,61.0796,61.0796,61.0443,61.0443,1400.0
2015-03-13 12:30:00,86.66,86.67,86.63,86.64,5300.0,61.0655,61.0725,61.0443,61.0514,5300.0
2015-03-13 12:40:00,86.67,86.68,86.65,86.66,4400.0,61.0725,61.0796,61.0584,61.0655,4400.0
2015-03-13 12:50:00,86.66,86.66,86.6,86.66,800.0,61.0655,61.0655,61.0232,61.0655,800.0
2015-03-13 13:00:00,86.64,86.65,86.61,86.61,1600.0,61.0514,61.0584,61.0303,61.0303,1600.0
2015-03-13 13:10:00,86.65,86.68,86.61,86.64,6200.0,61.0584,61.0796,61.0303,61.0514,6200.0
2015-03-13 13:20:00,86.63,86.68,86.61,86.68,14100.0,61.0443,61.0796,61.0303,61.0796,14100.0
2015-03-13 13:30:00,86.66,86.7,86.66,86.7,5800.0,61.0655,61.0937,61.0655,61.0937,5800.0
2015-03-13 13:40:00,86.7,86.7,86.63,86.67,27900.0,61.0937,61.0937,61.0443,61.0725,27900.0
2015-03-13 13:50:00,86.67,86.69,86.65,86.66,22500.0,61.0725,61.0866,61.0584,61.0655,22500.0
2015-03-13 14:00:00,86.68,86.72,86.66,86.68,6500.0,61.0796,61.1078,61.0655,61.0796,6500.0
2015-03-13 14:10:00,86.65,86.71,86.65,86.67,4900.0,61.0584,61.1007,61.0584,61.0725,4900.0
2015-03-13 14:20:00,86.69,86.7,86.65,86.67,5100.0,61.0866,61.0937,61.0584,61.0725,5100.0
2015-03-13 14:30:00,86.64,86.68,86.63,86.65,2400.0,61.0514,61.0796,61.0443,61.0584,2400.0
2015-03-13 14:40:00,86.65,86.65,86.58,86.63,8400.0,61.0584,61.0584,61.0091,61.0443,8400.0
2015-03-13 14:50:00,86.64,86.64,86.6,86.62,4700.0,61.0514,61.0514,61.0232,61.0373,4700.0
2015-03-13 15:00:00,86.61,86.65,86.6,86.65,1900.0,61.0303,61.0584,61.0232,61.0584,1900.0
2015-03-13 15:10:00,86.63,86.63,86.58,86.58,3600.0,61.0443,61.0443,61.0091,61.0091,3600.0
2015-03-13 15:20:00,86.61,86.62,86.58,86.59,6700.0,61.0303,61.0373,61.0091,61.0162,6700.0
2015-03-13 15:30:00,86.61,86.61,86.53,86.53,4300.0,61.0303,61.0303,60.9739,60.9739,4300.0
2015-03-13 15:40:00,86.54,86.62,86.54,86.61,6600.0,60.9809,61.0373,60.9809,61.0303,6600.0
2015-03-13 15:50:00,86.58,86.6,86.49,86.49,14400.0,61.0091,61.0232,60.9457,60.9457,14400.0
2015-03-16 09:30:00,86.77,86.77,86.69,86.72,7500.0,61.143,61.143,61.0866,61.1078,7500.0
2015-03-16 09:40:00,86.78,86.79,86.73,86.79,3000.0,61.15,61.1571,61.1148,61.1571,3000.0
2015-03-16 09:50:00,86.76,86.82,86.76,86.82,1800.0,61.136,61.1782,61.136,61.1782,1800.0
2015-03-16 10:00:00,86.76,86.83,86.76,86.83,2900.0,61.136,61.1853,61.136,61.1853,2900.0
2015-03-16 10:10:00,86.83,86.85,86.79,86.81,2400.0,61.1853,61.1994,61.1571,61.1712,2400.0
2015-03-16 10:20:00,86.82,86.85,86.73,86.77,4700.0,61.1782,61.1994,61.1148,61.143,4700.0
2015-03-16 10:30:00,86.78,86.79,86.68,86.73,43800.0,61.15,61.1571,61.0796,61.1148,43800.0
2015-03-16 10:40:00,86.73,86.76,86.7,86.72,4600.0,61.1148,61.136,61.0937,61.1078,4600.0
2015-03-16 10:50:00,86.75,86.75,86.7,86.7,14700.0,61.1289,61.1289,61.0937,61.0937,14700.0
2015-03-16 11:00:00,86.72,86.75,86.69,86.7,10300.0,61.1078,61.1289,61.0866,61.0937,10300.0
2015-03-16 11:10:00,86.74,86.74,86.69,86.74,5200.0,61.1219,61.1219,61.0866,61.1219,5200.0
2015-03-16 11:20:00,86.74,86.74,86.68,86.7,3600.0,61.1219,61.1219,61.0796,61.0937,3600.0
2015-03-16 11:30:00,86.67,86.69,86.65,86.68,4700.0,61.0725,61.0866,61.0584,61.0796,4700.0
2015-03-16 11:40:00,86.68,86.73,86.67,86.69,800.0,61.0796,61.1148,61.0725,61.0866,800.0
2015-03-16 11:50:00,86.71,86.72,86.69,86.69,1700.0,61.1007,61.1078,61.0866,61.0866,1700.0
2015-03-16 12:00:00,86.69,86.71,86.68,86.7,1600.0,61.0866,61.1007,61.0796,61.0937,1600.0
2015-03-16 12:10:00,86.71,86.72,86.69,86.71,11400.0,61.1007,61.1078,61.0866,61.1007,11400.0
2015-03-16 12:20:00,86.69,86.7,86.66,86.67,1600.0,61.0866,61.0937,61.0655,61.0725,1600.0
2015-03-16 12:30:00,86.67,86.69,86.66,86.68,1200.0,61.0725,61.0866,61.0655,61.0796,1200.0
2015-03-16 12:40:00,86.66,86.7,86.65,86.67,3500.0,61.0655,61.0937,61.0584,61.0725,3500.0
2015-03-16 12:50:00,86.67,86.7,86.66,86.7,2900.0,61.0725,61.0937,61.0655,61.0937,2900.0
2015-03-16 13:00:00,86.68,86.71,86.68,86.71,3000.0,61.0796,61.1007,61.0796,61.1007,3000.0
2015-03-16 13:10:00,86.67,86.71,86.67,86.71,2300.0,61.0725,61.1007,61.0725,61.1007,2300.0
2015-03-16 13:20:00,86.67,86.72,86.65,86.69,14100.0,61.0725,61.1078,61.0584,61.0866,14100.0
2015-03-16 13:30:00,86.67,86.69,86.63,86.67,5000.0,61.0725,61.0866,61.0443,61.0725,5000.0
2015-03-16 13:40:00,86.64,86.67,86.6,86.62,3500.0,61.0514,61.0725,61.0232,61.0373,3500.0
2015-03-16 13:50:00,86.67,86.67,86.57,86.58,3600.0,61.0725,61.0725,61.0021,61.0091,3600.0
2015-03-16 14:00:00,86.64,86.65,86.58,86.64,6000.0,61.0514,61.0584,61.0091,61.0514,6000.0
2015-03-16 14:10:00,86.61,86.66,86.59,86.59,19100.0,61.0303,61.0655,61.0162,61.0162,19100.0
2015-03-16 14:20:00,86.61,86.65,86.6,86.63,6600.0,61.0303,61.0584,61.0232,61.0443,6600.0
2015-03-16 14:30:00,86.63,86.63,86.57,86.57,7400.0,61.0443,61.0443,61.0021,61.0021,7400.0
2015-03-16 14:40:00,86.56,86.6,86.55,86.56,400.0,60.995,61.0232,60.988,60.995,400.0
2015-03-16 14:50:00,86.6,86.6,86.51,86.51,3300.0,61.0232,61.0232,60.9598,60.9598,3300.0
2015-03-16 15:00:00,86.56,86.58,86.51,86.56,5400.0,60.995,61.0091,60.9598,60.995,5400.0
2015-03-16 15:10:00,86.53,86.61,86.53,86.54,30800.0,60.9739,61.0303,60.9739,60.9809,30800.0
2015-03-16 15:20:00,86.54,86.61,86.54,86.56,23300.0,60.9809,61.0303,60.9809,60.995,23300.0
2015-03-16 15:30:00,86.57,86.62,86.55,86.58,17700.0,61.0021,61.0373,60.988,61.0091,17700.0
2015-03-16 15:40:00,86.59,86.61,86.57,86.59,4800.0,61.0162,61.0303,61.0021,61.0162,4800.0
2015-03-16 15:50:00,86.58,86.62,86.56,86.56,42700.0,61.0091,61.0373,60.995,60.995,42700.0
2015-03-17 09:30:00,86.64,86.64,86.58,86.58,34800.0,61.0514,61.0514,61.0091,61.0091,34800.0
2015-03-17 09:40:00,86.56,86.61,86.55,86.57,4900.0,60.995,61.0303,60.988,61.0021,4900.0
2015-03-17 09:50:00,86.56,86.63,86.52,86.55,9700.0,60.995,61.0443,60.9668,60.988,9700.0
2015-03-17 10:00:00,86.57,86.68,86.51,86.55,28600.0,61.0021,61.0796,60.9598,60.988,28600.0
2015-03-17 10:10:00,86.55,86.6,86.53,86.54,41600.0,60.988,61.0232,60.9739,60.9809,41600.0
2015-03-17 10:20:00,86.58,86.59,86.55,86.56,7500.0,61.0091,61.0162,60.988,60.995,7500.0
2015-03-17 10:30:00,86.58,86.58,86.56,86.57,9100.0,61.0091,61.0091,60.995,61.0021,9100.0
2015-03-17 10:40:00,86.57,86.62,86.56,86.61,5300.0,61.0021,61.0373,60.995,61.0303,5300.0
2015-03-17 10:50:00,86.6,86.63,86.58,86.58,3800.0,61.0232,61.0443,61.0091,61.0091,3800.0
2015-03-17 11:00:00,86.6,86.63,86.58,86.59,2200.0,61.0232,61.0443,61.0091,61.0162,2200.0
2015-03-17 11:10:00,86.6,86.62,86.57,86.58,2700.0,61.0232,61.0373,61.0021,61.0091,2700.0
2015-03-17 11:20:00,86.58,86.6,86.57,86.58,3500.0,61.0091,61.0232,61.0021,61.0091,3500.0
2015-03-17 11:30:00,86.59,86.59,86.58,86.59,900.0,61.0162,61.0162,61.0091,61.0162,900.0
2015-03-17 11:40:00,86.63,86.64,86.62,86.63,1100.0,61.0443,61.0514,61.0373,61.0443,1100.0
2015-03-17 11:50:00,86.63,86.66,86.62,86.62,1100.0,61.0443,61.0655,61.0373,61.0373,1100.0
2015-03-17 12:00:00,86.62,86.65,86.62,86.63,8900.0,61.0373,61.0584,61.0373,61.0443,8900.0
2015-03-17 12:10:00,86.63,86.64,86.62,86.64,14100.0,61.0443,61.0514,61.0373,61.0514,14100.0
2015-03-17 12:20:00,86.62,86.64,86.62,86.63,700.0,61.0373,61.0514,61.0373,61.0443,700.0
2015-03-17 12:30:00,86.64,86.68,86.63,86.66,25000.0,61.0514,61.0796,61.0443,61.0655,25000.0
2015-03-17 12:40:00,86.66,86.66,86.62,86.62,5300.0,61.0655,61.0655,61.0373,61.0373,5300.0
2015-03-17 12:50:00,86.62,86.65,86.62,86.62,3800.0,61.0373,61.0584,61.0373,61.0373,3800.0
2015-03-17 13:00:00,86.64,86.65,86.62,86.65,1500.0,61.0514,61.0584,61.0373,61.0584,1500.0
2015-03-17 13:10:00,86.64,86.65,86.62,86.65,1000.0,61.0514,61.0584,61.0373,61.0584,1000.0
2015-03-17 13:20:00,86.62,86.65,86.62,86.65,1100.0,61.0373,61.0584,61.0373,61.0584,1100.0
2015-03-17 13:30:00,86.65,86.66,86.63,86.64,5200.0,61.0584,61.0655,61.0443,61.0514,5200.0
2015-03-17 13:40:00,86.63,86.64,86.63,86.63,2500.0,61.0443,61.0514,61.0443,61.0443,2500.0
2015-03-17 13:50:00,86.64,86.66,86.63,86.66,6500.0,61.0514,61.0655,61.0443,61.0655,6500.0
2015-03-17 14:00:00,86.65,86.66,86.63,86.66,7700.0,61.0584,61.0655,61.0443,61.0655,7700.0
2015-03-17 14:10:00,86.66,86.66,86.63,86.66,3400.0,61.0655,61.0655,61.0443,61.0655,3400.0
2015-03-17 14:20:00,86.65,86.65,86.64,86.65,300.0,61.0584,61.0584,61.0514,61.0584,300.0
2015-03-17 14:30:00,86.66,86.67,86.63,86.67,6800.0,61.0655,61.0725,61.0443,61.0725,6800.0
2015-03-17 14:40:00,86.67,86.7,86.66,86.68,10100.0,61.0725,61.0937,61.0655,61.0796,10100.0
2015-03-17 14:50:00,86.66,86.7,86.65,86.7,5900.0,61.0655,61.0937,61.0584,61.0937,5900.0
2015-03-17 15:00:00,86.71,86.71,86.67,86.69,4500.0,61.1007,61.1007,61.0725,61.0866,4500.0
2015-03-17 15:10:00,86.69,86.73,86.67,86.73,3700.0,61.0866,61.1148,61.0725,61.1148,3700.0
2015-03-17 15:20:00,86.7,86.75,86.68,86.73,12100.0,61.0937,61.1289,61.0796,61.1148,12100.0
2015-03-17 15:30:00,86.73,86.74,86.7,86.73,5300.0,61.1148,61.1219,61.0937,61.1148,5300.0
2015-03-17 15:40:00,86.73,86.73,86.7,86.73,6100.0,61.1148,61.1148,61.0937,61.1148,6100.0
2015-03-17 15:50:00,86.73,86.74,86.7,86.7,21200.0,61.1148,61.1219,61.0937,61.0937,21200.0
2015-03-18 09:30:00,86.86,86.89,86.77,86.81,17200.0,61.2064,61.2276,61.143,61.1712,17200.0
2015-03-18 09:40:00,86.83,86.83,86.74,86.8,1300.0,61.1853,61.1853,61.1219,61.1641,1300.0
2015-03-18 09:50:00,86.8,86.83,86.79,86.83,1400.0,61.1641,61.1853,61.1571,61.1853,1400.0
2015-03-18 10:00:00,86.83,86.85,86.79,86.85,2300.0,61.1853,61.1994,61.1571,61.1994,2300.0
2015-03-18 10:10:00,86.84,86.84,86.8,86.83,6500.0,61.1923,61.1923,61.1641,61.1853,6500.0
2015-03-18 10:20:00,86.84,86.85,86.81,86.82,5500.0,61.1923,61.1994,61.1712,61.1782,5500.0
2015-03-18 10:30:00,86.85,86.87,86.82,86.82,37900.0,61.1994,61.2135,61.1782,61.1782,37900.0
2015-03-18 10:40:00,86.82,86.84,86.79,86.84,2000.0,61.1782,61.1923,61.1571,61.1923,2000.0
2015-03-18 10:50:00,86.85,86.89,86.84,86.89,3300.0,61.1994,61.2276,61.1923,61.2276,3300.0
2015-03-18 11:00:00,86.89,86.9,86.87,86.88,5900.0,61.2276,61.2346,61.2135,61.2205,5900.0
2015-03-18 11:10:00,86.89,86.91,86.88,86.91,2200.0,61.2276,61.2416,61.2205,61.2416,2200.0
2015-03-18 11:20:00,86.9,86.91,86.86,86.89,9500.0,61.2346,61.2416,61.2064,61.2276,9500.0
2015-03-18 11:30:00,86.89,86.89,86.82,86.87,1900.0,61.2276,61.2276,61.1782,61.2135,1900.0
2015-03-18 11:40:00,86.86,86.91,86.85,86.91,8100.0,61.2064,61.2416,61.1994,61.2416,8100.0
2015-03-18 11:50:00,86.9,86.91,86.86,86.86,2200.0,61.2346,61.2416,61.2064,61.2064,2200.0
2015-03-18 12:00:00,86.88,86.91,86.85,86.85,27900.0,61.2205,61.2416,61.1994,61.1994,27900.0
2015-03-18 12:10:00,86.87,86.89,86.83,86.84,10300.0,61.2135,61.2276,61.1853,61.1923,10300.0
2015-03-18 12:20:00,86.88,86.89,86.82,86.88,3400.0,61.2205,61.2276,61.1782,61.2205,3400.0
2015-03-18 12:30:00,86.88,86.88,86.83,86.86,2800.0,61.2205,61.2205,61.1853,61.2064,2800.0
2015-03-18 12:40:00,86.85,86.89,86.82,86.83,4300.0,61.1994,61.2276,61.1782,61.1853,4300.0
2015-03-18 12:50:00,86.85,86.87,86.82,86.83,6500.0,61.1994,61.2135,61.1782,61.1853,6500.0
2015-03-18 13:00:00,86.84,86.87,86.82,86.84,6600.0,61.1923,61.2135,61.1782,61.1923,6600.0
2015-03-18 13:10:00,86.85,86.86,86.84,86.84,3200.0,61.1994,61.2064,61.1923,61.1923,3200.0
2015-03-18 13:20:00,86.82,86.83,86.75,86.75,5100.0,61.1782,61.1853,61.1289,61.1289,5100.0
2015-03-18 13:30:00,86.79,86.81,86.74,86.8,1600.0,61.1571,61.1712,61.1219,61.1641,1600.0
2015-03-18 13:40:00,86.8,86.84,86.76,86.78,6600.0,61.1641,61.1923,61.136,61.15,6600.0
2015-03-18 13:50:00,86.82,86.86,86.75,86.78,6400.0,61.1782,61.2064,61.1289,61.15,6400.0
2015-03-18 14:00:00,86.8,87.24,86.8,87.17,5800.0,61.1641,61.4742,61.1641,61.4249,5800.0
2015-03-18 14:10:00,87.15,87.24,87.14,87.24,4700.0,61.4108,61.4742,61.4037,61.4742,4700.0
2015-03-18 14:20:00,87.24,87.31,87.2,87.25,13500.0,61.4742,61.5235,61.446,61.4812,13500.0
2015-03-18 14:30:00,87.24,87.42,87.23,87.35,15500.0,61.4742,61.601,61.4671,61.5517,15500.0
2015-03-18 14:40:00,87.42,87.42,87.31,87.35,3500.0,61.601,61.601,61.5235,61.5517,3500.0
2015-03-18 14:50:00,87.38,87.5,87.34,87.44,6000.0,61.5728,61.6574,61.5447,61.6151,6000.0
2015-03-18 15:00:00,87.48,87.66,87.47,87.64,6500.0,61.6433,61.7701,61.6363,61.756,6500.0
2015-03-18 15:10:00,87.6,87.72,87.6,87.63,5400.0,61.7279,61.8124,61.7279,61.749,5400.0
2015-03-18 15:20:00,87.64,87.67,87.59,87.59,5400.0,61.756,61.7772,61.7208,61.7208,5400.0
2015-03-18 15:30:00,87.58,87.62,87.53,87.58,11800.0,61.7138,61.742,61.6785,61.7138,11800.0
2015-03-18 15:40:00,87.55,87.64,87.47,87.5,28600.0,61.6926,61.756,61.6363,61.6574,28600.0
2015-03-18 15:50:00,87.53,87.58,87.52,87.55,8400.0,61.6785,61.7138,61.6715,61.6926,8400.0
2015-03-19 09:30:00,87.38,87.5,87.35,87.4,16800.0,61.5728,61.6574,61.5517,61.5869,16800.0
2015-03-19 09:40:00,87.4,87.44,87.38,87.42,10200.0,61.5869,61.6151,61.5728,61.601,10200.0
2015-03-19 09:50:00,87.42,87.53,87.36,87.39,3500.0,61.601,61.6785,61.5587,61.5799,3500.0
2015-03-19 10:00:00,87.41,87.45,87.4,87.45,2400.0,61.594,61.6222,61.5869,61.6222,2400.0
2015-03-19 10:10:00,87.44,87.44,87.36,87.4,21600.0,61.6151,61.6151,61.5587,61.5869,21600.0
2015-03-19 10:20:00,87.4,87.43,87.38,87.41,7600.0,61.5869,61.6081,61.5728,61.594,7600.0
2015-03-19 10:30:00,87.41,87.43,87.39,87.4,6500.0,61.594,61.6081,61.5799,61.5869,6500.0
2015-03-19 10:40:00,87.4,87.43,87.36,87.38,17200.0,61.5869,61.6081,61.5587,61.5728,17200.0
2015-03-19 10:50:00,87.37,87.38,87.27,87.34,3200.0,61.5658,61.5728,61.4953,61.5447,3200.0
2015-03-19 11:00:00,87.34,87.34,87.27,87.3,6500.0,61.5447,61.5447,61.4953,61.5165,6500.0
2015-03-19 11:10:00,87.31,87.39,87.27,87.32,15600.0,61.5235,61.5799,61.4953,61.5306,15600.0
2015-03-19 11:20:00,87.32,87.32,87.28,87.29,3100.0,61.5306,61.5306,61.5024,61.5094,3100.0
2015-03-19 11:30:00,87.31,87.31,87.23,87.28,5000.0,61.5235,61.5235,61.4671,61.5024,5000.0
2015-03-19 11:40:00,87.27,87.33,87.2,87.24,30100.0,61.4953,61.5376,61.446,61.4742,30100.0
2015-03-19 11:50:00,87.24,87.24,87.19,87.21,21300.0,61.4742,61.4742,61.439,61.453,21300.0
2015-03-19 12:00:00,87.18,87.23,87.14,87.21,33000.0,61.4319,61.4671,61.4037,61.453,33000.0
2015-03-19 12:10:00,87.22,87.23,87.18,87.21,16500.0,61.4601,61.4671,61.4319,61.453,16500.0
2015-03-19 12:20:00,87.2,87.21,87.11,87.14,75800.0,61.446,61.453,61.3826,61.4037,75800.0
2015-03-19 12:30:00,87.14,87.19,87.08,87.11,18500.0,61.4037,61.439,61.3614,61.3826,18500.0
2015-03-19 12:40:00,87.09,87.15,87.07,87.15,2900.0,61.3685,61.4108,61.3544,61.4108,2900.0
2015-03-19 12:50:00,87.09,87.18,87.05,87.1,15100.0,61.3685,61.4319,61.3403,61.3755,15100.0
2015-03-19 13:00:00,87.12,87.13,87.05,87.13,4200.0,61.3896,61.3967,61.3403,61.3967,4200.0
2015-03-19 13:10:00,87.15,87.16,87.1,87.1,2100.0,61.4108,61.4178,61.3755,61.3755,2100.0
2015-03-19 13:20:00,87.14,87.16,87.1,87.14,1100.0,61.4037,61.4178,61.3755,61.4037,1100.0
2015-03-19 13:30:00,87.14,87.16,87.11,87.15,4600.0,61.4037,61.4178,61.3826,61.4108,4600.0
2015-03-19 13:40:00,87.2,87.22,87.16,87.22,4000.0,61.446,61.4601,61.4178,61.4601,4000.0
2015-03-19 13:50:00,87.22,87.23,87.2,87.22,2500.0,61.4601,61.4671,61.446,61.4601,2500.0
2015-03-19 14:00:00,87.22,87.22,87.15,87.16,7100.0,61.4601,61.4601,61.4108,61.4178,7100.0
2015-03-19 14:10:00,87.18,87.2,87.17,87.18,4100.0,61.4319,61.446,61.4249,61.4319,4100.0
2015-03-19 14:20:00,87.18,87.18,87.1,87.13,8200.0,61.4319,61.4319,61.3755,61.3967,8200.0
2015-03-19 14:30:00,87.14,87.14,87.09,87.1,3300.0,61.4037,61.4037,61.3685,61.3755,3300.0
2015-03-19 14:40:00,87.1,87.11,87.09,87.11,8800.0,61.3755,61.3826,61.3685,61.3826,8800.0
2015-03-19 14:50:00,87.09,87.15,87.09,87.14,4100.0,61.3685,61.4108,61.3685,61.4037,4100.0
2015-03-19 15:00:00,87.15,87.15,87.09,87.14,7100.0,61.4108,61.4108,61.3685,61.4037,7100.0
2015-03-19 15:10:00,87.09,87.15,87.09,87.11,11100.0,61.3685,61.4108,61.3685,61.3826,11100.0
2015-03-19 15:20:00,87.12,87.15,87.08,87.13,3100.0,61.3896,61.4108,61.3614,61.3967,3100.0
2015-03-19 15:30:00,87.13,87.15,87.08,87.08,3700.0,61.3967,61.4108,61.3614,61.3614,3700.0
2015-03-19 15:40:00,87.08,87.15,87.06,87.12,12200.0,61.3614,61.4108,61.3473,61.3896,12200.0
2015-03-19 15:50:00,87.15,87.16,87.12,87.16,7600.0,61.4108,61.4178,61.3896,61.4178,7600.0
2015-03-20 09:30:00,87.25,87.42,87.25,87.28,10400.0,61.4812,61.601,61.4812,61.5024,10400.0
2015-03-20 09:40:00,87.28,87.3,87.26,87.3,1900.0,61.5024,61.5165,61.4883,61.5165,1900.0
2015-03-20 09:50:00,87.3,87.35,87.28,87.32,6100.0,61.5165,61.5517,61.5024,61.5306,6100.0
2015-03-20 10:00:00,87.33,87.35,87.29,87.33,10000.0,61.5376,61.5517,61.5094,61.5376,10000.0
2015-03-20 10:10:00,87.34,87.34,87.3,87.32,9800.0,61.5447,61.5447,61.5165,61.5306,9800.0
2015-03-20 10:20:00,87.3,87.32,87.27,87.27,10500.0,61.5165,61.5306,61.4953,61.4953,10500.0
2015-03-20 10:30:00,87.27,87.31,87.27,87.28,6100.0,61.4953,61.5235,61.4953,61.5024,6100.0
2015-03-20 10:40:00,87.29,87.3,87.28,87.29,3900.0,61.5094,61.5165,61.5024,61.5094,3900.0
2015-03-20 10:50:00,87.29,87.31,87.28,87.28,1200.0,61.5094,61.5235,61.5024,61.5024,1200.0
2015-03-20 11:00:00,87.28,87.38,87.28,87.31,17700.0,61.5024,61.5728,61.5024,61.5235,17700.0
2015-03-20 11:10:00,87.36,87.36,87.3,87.35,4100.0,61.5587,61.5587,61.5165,61.5517,4100.0
2015-03-20 11:20:00,87.35,87.37,87.31,87.37,4300.0,61.5517,61.5658,61.5235,61.5658,4300.0
2015-03-20 11:30:00,87.35,87.37,87.27,87.3,11100.0,61.5517,61.5658,61.4953,61.5165,11100.0
2015-03-20 11:40:00,87.32,87.32,87.29,87.29,17300.0,61.5306,61.5306,61.5094,61.5094,17300.0
2015-03-20 11:50:00,87.31,87.32,87.27,87.32,189600.0,61.5235,61.5306,61.4953,61.5306,189600.0
2015-03-20 12:00:00,87.32,87.34,87.29,87.33,32200.0,61.5306,61.5447,61.5094,61.5376,32200.0
2015-03-20 12:10:00,87.33,87.33,87.29,87.33,8500.0,61.5376,61.5376,61.5094,61.5376,8500.0
2015-03-20 12:20:00,87.33,87.35,87.31,87.34,6200.0,61.5376,61.5517,61.5235,61.5447,6200.0
2015-03-20 12:30:00,87.34,87.34,87.31,87.33,1100.0,61.5447,61.5447,61.5235,61.5376,1100.0
2015-03-20 12:40:00,87.35,87.37,87.32,87.32,1300.0,61.5517,61.5658,61.5306,61.5306,1300.0
2015-03-20 12:50:00,87.36,87.37,87.33,87.37,3100.0,61.5587,61.5658,61.5376,61.5658,3100.0
2015-03-20 13:00:00,87.37,87.38,87.33,87.38,40500.0,61.5658,61.5728,61.5376,61.5728,40500.0
2015-03-20 13:10:00,87.35,87.38,87.33,87.36,4200.0,61.5517,61.5728,61.5376,61.5587,4200.0
2015-03-20 13:20:00,87.37,87.37,87.34,87.36,5400.0,61.5658,61.5658,61.5447,61.5587,5400.0
2015-03-20 13:30:00,87.35,87.37,87.34,87.36,7700.0,61.5517,61.5658,61.5447,61.5587,7700.0
2015-03-20 13:40:00,87.36,87.43,87.36,87.41,2600.0,61.5587,61.6081,61.5587,61.594,2600.0
2015-03-20 13:50:00,87.42,87.42,87.38,87.42,1500.0,61.601,61.601,61.5728,61.601,1500.0
2015-03-20 14:00:00,87.43,87.43,87.41,87.41,2100.0,61.6081,61.6081,61.594,61.594,2100.0
2015-03-20 14:10:00,87.42,87.43,87.4,87.4,10400.0,61.601,61.6081,61.5869,61.5869,10400.0
2015-03-20 14:20:00,87.42,87.43,87.41,87.41,10200.0,61.601,61.6081,61.594,61.594,10200.0
2015-03-20 14:30:00,87.41,87.42,87.41,87.41,4300.0,61.594,61.601,61.594,61.594,4300.0
2015-03-20 14:40:00,87.4,87.41,87.4,87.41,1700.0,61.5869,61.594,61.5869,61.594,1700.0
2015-03-20 14:50:00,87.41,87.48,87.4,87.45,6200.0,61.594,61.6433,61.5869,61.6222,6200.0
2015-03-20 15:00:00,87.44,87.47,87.42,87.44,1100.0,61.6151,61.6363,61.601,61.6151,1100.0
2015-03-20 15:10:00,87.47,87.48,87.44,87.46,12800.0,61.6363,61.6433,61.6151,61.6292,12800.0
2015-03-20 15:20:00,87.47,87.48,87.44,87.48,26500.0,61.6363,61.6433,61.6151,61.6433,26500.0
2015-03-20 15:30:00,87.48,87.5,87.43,87.49,3400.0,61.6433,61.6574,61.6081,61.6503,3400.0
2015-03-20 15:40:00,87.49,87.52,87.47,87.52,16400.0,61.6503,61.6715,61.6363,61.6715,16400.0
2015-03-20 15:50:00,87.51,87.55,87.5,87.55,32400.0,61.6644,61.6926,61.6574,61.6926,32400.0
2015-03-23 09:30:00,87.55,87.55,87.5,87.53,13800.0,61.6926,61.6926,61.6574,61.6785,13800.0
2015-03-23 09:40:00,87.52,87.53,87.51,87.52,2900.0,61.6715,61.6785,61.6644,61.6715,2900.0
2015-03-23 09:50:00,87.51,87.53,87.5,87.51,10000.0,61.6644,61.6785,61.6574,61.6644,10000.0
2015-03-23 10:00:00,87.51,87.52,87.44,87.48,3200.0,61.6644,61.6715,61.6151,61.6433,3200.0
2015-03-23 10:10:00,87.48,87.54,87.41,87.41,3500.0,61.6433,61.6856,61.594,61.594,3500.0
2015-03-23 10:20:00,87.41,87.5,87.41,87.47,5900.0,61.594,61.6574,61.594,61.6363,5900.0
2015-03-23 10:30:00,87.42,87.49,87.42,87.43,7500.0,61.601,61.6503,61.601,61.6081,7500.0
2015-03-23 10:40:00,87.43,87.49,87.41,87.42,7100.0,61.6081,61.6503,61.594,61.601,7100.0
2015-03-23 10:50:00,87.44,87.49,87.43,87.48,7200.0,61.6151,61.6503,61.6081,61.6433,7200.0
2015-03-23 11:00:00,87.49,87.49,87.42,87.46,9300.0,61.6503,61.6503,61.601,61.6292,9300.0
2015-03-23 11:10:00,87.47,87.47,87.43,87.45,7000.0,61.6363,61.6363,61.6081,61.6222,7000.0
2015-03-23 11:20:00,87.45,87.48,87.43,87.48,5000.0,61.6222,61.6433,61.6081,61.6433,5000.0
2015-03-23 11:30:00,87.48,87.48,87.44,87.45,2800.0,61.6433,61.6433,61.6151,61.6222,2800.0
2015-03-23 11:40:00,87.46,87.5,87.44,87.5,14600.0,61.6292,61.6574,61.6151,61.6574,14600.0
2015-03-23 11:50:00,87.5,87.5,87.46,87.49,1600.0,61.6574,61.6574,61.6292,61.6503,1600.0
2015-03-23 12:00:00,87.49,87.5,87.46,87.5,5000.0,61.6503,61.6574,61.6292,61.6574,5000.0
2015-03-23 12:10:00,87.48,87.5,87.46,87.5,3200.0,61.6433,61.6574,61.6292,61.6574,3200.0
2015-03-23 12:20:00,87.5,87.54,87.48,87.53,15600.0,61.6574,61.6856,61.6433,61.6785,15600.0
2015-03-23 12:30:00,87.52,87.56,87.5,87.52,2300.0,61.6715,61.6997,61.6574,61.6715,2300.0
2015-03-23 12:40:00,87.54,87.56,87.52,87.56,1600.0,61.6856,61.6997,61.6715,61.6997,1600.0
2015-03-23 12:50:00,87.54,87.56,87.52,87.56,5200.0,61.6856,61.6997,61.6715,61.6997,5200.0
2015-03-23 13:00:00,87.54,87.57,87.52,87.53,3500.0,61.6856,61.7067,61.6715,61.6785,3500.0
2015-03-23 13:10:00,87.57,87.6,87.55,87.55,2200.0,61.7067,61.7279,61.6926,61.6926,2200.0
2015-03-23 13:20:00,87.6,87.6,87.53,87.58,2900.0,61.7279,61.7279,61.6785,61.7138,2900.0
2015-03-23 13:30:00,87.53,87.59,87.53,87.59,4900.0,61.6785,61.7208,61.6785,61.7208,4900.0
2015-03-23 13:40:00,87.59,87.6,87.57,87.59,16200.0,61.7208,61.7279,61.7067,61.7208,16200.0
2015-03-23 13:50:00,87.6,87.61,87.59,87.6,18300.0,61.7279,61.7349,61.7208,61.7279,18300.0
2015-03-23 14:00:00,87.61,87.61,87.57,87.57,4600.0,61.7349,61.7349,61.7067,61.7067,4600.0
2015-03-23 14:10:00,87.57,87.61,87.56,87.61,4100.0,61.7067,61.7349,61.6997,61.7349,4100.0
2015-03-23 14:20:00,87.6,87.67,87.56,87.63,25000.0,61.7279,61.7772,61.6997,61.749,25000.0
2015-03-23 14:30:00,87.63,87.65,87.63,87.64,7000.0,61.749,61.7631,61.749,61.756,7000.0
2015-03-23 14:40:00,87.65,87.65,87.63,87.64,2300.0,61.7631,61.7631,61.749,61.756,2300.0
2015-03-23 14:50:00,87.65,87.65,87.59,87.62,5500.0,61.7631,61.7631,61.7208,61.742,5500.0
2015-03-23 15:00:00,87.59,87.64,87.57,87.64,2100.0,61.7208,61.756,61.7067,61.756,2100.0
2015-03-23 15:10:00,87.64,87.64,87.56,87.63,5700.0,61.756,61.756,61.6997,61.749,5700.0
2015-03-23 15:20:00,87.63,87.63,87.49,87.61,21000.0,61.749,61.749,61.6503,61.7349,21000.0
2015-03-23 15:30:00,87.59,87.63,87.52,87.58,6000.0,61.7208,61.749,61.6715,61.7138,6000.0
2015-03-23 15:40:00,87.57,87.6,87.53,87.58,10500.0,61.7067,61.7279,61.6785,61.7138,10500.0
2015-03-23 15:50:00,87.59,87.6,87.55,87.6,3200.0,61.7208,61.7279,61.6926,61.7279,3200.0
2015-03-24 09:30:00,87.61,87.67,87.51,87.67,7300.0,61.7349,61.7772,61.6644,61.7772,7300.0
2015-03-24 09:40:00,87.67,87.7,87.61,87.64,2600.0,61.7772,61.7983,61.7349,61.756,2600.0
2015-03-24 09:50:00,87.67,87.69,87.62,87.67,11500.0,61.7772,61.7913,61.742,61.7772,11500.0
2015-03-24 10:00:00,87.64,87.65,87.62,87.62,6400.0,61.756,61.7631,61.742,61.742,6400.0
2015-03-24 10:10:00,87.66,87.68,87.63,87.66,3400.0,61.7701,61.7842,61.749,61.7701,3400.0
2015-03-24 10:20:00,87.67,87.7,87.64,87.67,6700.0,61.7772,61.7983,61.756,61.7772,6700.0
2015-03-24 10:30:00,87.65,87.67,87.61,87.61,6900.0,61.7631,61.7772,61.7349,61.7349,6900.0
2015-03-24 10:40:00,87.62,87.65,87.6,87.65,6300.0,61.742,61.7631,61.7279,61.7631,6300.0
2015-03-24 10:50:00,87.63,87.65,87.61,87.61,1800.0,61.749,61.7631,61.7349,61.7349,1800.0
2015-03-24 11:00:00,87.65,87.66,87.64,87.66,1900.0,61.7631,61.7701,61.756,61.7701,1900.0
2015-03-24 11:10:00,87.66,87.66,87.63,87.65,14100.0,61.7701,61.7701,61.749,61.7631,14100.0
2015-03-24 11:20:00,87.63,87.65,87.6,87.63,18400.0,61.749,61.7631,61.7279,61.749,18400.0
2015-03-24 11:30:00,87.63,87.63,87.62,87.62,6700.0,61.749,61.749,61.742,61.742,6700.0
2015-03-24 11:40:00,87.63,87.65,87.63,87.64,3100.0,61.749,61.7631,61.749,61.756,3100.0
2015-03-24 11:50:00,87.64,87.65,87.63,87.64,2100.0,61.756,61.7631,61.749,61.756,2100.0
2015-03-24 12:00:00,87.65,87.65,87.63,87.64,4300.0,61.7631,61.7631,61.749,61.756,4300.0
2015-03-24 12:10:00,87.64,87.69,87.63,87.67,4200.0,61.756,61.7913,61.749,61.7772,4200.0
2015-03-24 12:20:00,87.69,87.7,87.65,87.7,9300.0,61.7913,61.7983,61.7631,61.7983,9300.0
2015-03-24 12:30:00,87.7,87.72,87.7,87.72,500.0,61.7983,61.8124,61.7983,61.8124,500.0
2015-03-24 12:40:00,87.67,87.74,87.66,87.74,2300.0,61.7772,61.8265,61.7701,61.8265,2300.0
2015-03-24 12:50:00,87.73,87.74,87.68,87.72,1700.0,61.8195,61.8265,61.7842,61.8124,1700.0
2015-03-24 13:00:00,87.71,87.74,87.69,87.74,3000.0,61.8054,61.8265,61.7913,61.8265,3000.0
2015-03-24 13:10:00,87.74,87.78,87.74,87.78,3300.0,61.8265,61.8547,61.8265,61.8547,3300.0
2015-03-24 13:20:00,87.77,87.82,87.76,87.81,2700.0,61.8477,61.8829,61.8406,61.8758,2700.0
2015-03-24 13:30:00,87.84,87.84,87.78,87.83,800.0,61.897,61.897,61.8547,61.8899,800.0
2015-03-24 13:40:00,87.83,87.83,87.79,87.8,7000.0,61.8899,61.8899,61.8617,61.8688,7000.0
2015-03-24 13:50:00,87.8,87.8,87.79,87.8,900.0,61.8688,61.8688,61.8617,61.8688,900.0
2015-03-24 14:00:00,87.81,87.82,87.79,87.82,3200.0,61.8758,61.8829,61.8617,61.8829,3200.0
2015-03-24 14:10:00,87.81,87.84,87.8,87.82,9000.0,61.8758,61.897,61.8688,61.8829,9000.0
2015-03-24 14:20:00,87.85,87.89,87.82,87.87,11700.0,61.904,61.9322,61.8829,61.9181,11700.0
2015-03-24 14:30:00,87.87,87.88,87.84,87.87,9600.0,61.9181,61.9252,61.897,61.9181,9600.0
2015-03-24 14:40:00,87.84,87.87,87.83,87.83,5700.0,61.897,61.9181,61.8899,61.8899,5700.0
2015-03-24 14:50:00,87.84,87.85,87.82,87.82,4700.0,61.897,61.904,61.8829,61.8829,4700.0
2015-03-24 15:00:00,87.82,87.87,87.82,87.87,2400.0,61.8829,61.9181,61.8829,61.9181,2400.0
2015-03-24 15:10:00,87.86,87.86,87.82,87.85,12100.0,61.9111,61.9111,61.8829,61.904,12100.0
2015-03-24 15:20:00,87.82,87.86,87.82,87.83,6900.0,61.8829,61.9111,61.8829,61.8899,6900.0
2015-03-24 15:30:00,87.87,87.87,87.84,87.87,92500.0,61.9181,61.9181,61.897,61.9181,92500.0
2015-03-24 15:40:00,87.86,87.91,87.86,87.9,40700.0,61.9111,61.9463,61.9111,61.9393,40700.0
2015-03-24 15:50:00,87.9,87.94,87.9,87.93,41100.0,61.9393,61.9674,61.9393,61.9604,41100.0
2015-03-25 09:30:00,87.91,87.93,87.8,87.93,10900.0,61.9463,61.9604,61.8688,61.9604,10900.0
2015-03-25 09:40:00,87.88,87.93,87.82,87.83,8900.0,61.9252,61.9604,61.8829,61.8899,8900.0
2015-03-25 09:50:00,87.85,87.85,87.79,87.85,9100.0,61.904,61.904,61.8617,61.904,9100.0
2015-03-25 10:00:00,87.8,87.85,87.79,87.81,1800.0,61.8688,61.904,61.8617,61.8758,1800.0
2015-03-25 10:10:00,87.82,87.83,87.78,87.8,8600.0,61.8829,61.8899,61.8547,61.8688,8600.0
2015-03-25 10:20:00,87.83,87.83,87.78,87.8,3400.0,61.8899,61.8899,61.8547,61.8688,3400.0
2015-03-25 10:30:00,87.81,87.85,87.79,87.81,2300.0,61.8758,61.904,61.8617,61.8758,2300.0
2015-03-25 10:40:00,87.83,87.85,87.79,87.83,11400.0,61.8899,61.904,61.8617,61.8899,11400.0
2015-03-25 10:50:00,87.8,87.83,87.79,87.81,3200.0,61.8688,61.8899,61.8617,61.8758,3200.0
2015-03-25 11:00:00,87.82,87.83,87.79,87.82,3600.0,61.8829,61.8899,61.8617,61.8829,3600.0
2015-03-25 11:10:00,87.8,87.81,87.78,87.8,6200.0,61.8688,61.8758,61.8547,61.8688,6200.0
2015-03-25 11:20:00,87.8,87.82,87.79,87.82,4400.0,61.8688,61.8829,61.8617,61.8829,4400.0
2015-03-25 11:30:00,87.82,87.83,87.79,87.8,6700.0,61.8829,61.8899,61.8617,61.8688,6700.0
2015-03-25 11:40:00,87.79,87.8,87.78,87.8,7300.0,61.8617,61.8688,61.8547,61.8688,7300.0
2015-03-25 11:50:00,87.8,87.82,87.79,87.79,4200.0,61.8688,61.8829,61.8617,61.8617,4200.0
2015-03-25 12:00:00,87.81,87.82,87.79,87.8,1100.0,61.8758,61.8829,61.8617,61.8688,1100.0
2015-03-25 12:10:00,87.8,87.81,87.79,87.79,5100.0,61.8688,61.8758,61.8617,61.8617,5100.0
2015-03-25 12:20:00,87.79,87.82,87.79,87.8,3200.0,61.8617,61.8829,61.8617,61.8688,3200.0
2015-03-25 12:30:00,87.82,87.84,87.8,87.84,1000.0,61.8829,61.897,61.8688,61.897,1000.0
2015-03-25 12:40:00,87.8,87.84,87.8,87.8,3800.0,61.8688,61.897,61.8688,61.8688,3800.0
2015-03-25 12:50:00,87.82,87.84,87.81,87.81,9200.0,61.8829,61.897,61.8758,61.8758,9200.0
2015-03-25 13:00:00,87.81,87.82,87.73,87.74,13300.0,61.8758,61.8829,61.8195,61.8265,13300.0
2015-03-25 13:10:00,87.72,87.72,87.67,87.68,8600.0,61.8124,61.8124,61.7772,61.7842,8600.0
2015-03-25 13:20:00,87.68,87.7,87.67,87.7,3400.0,61.7842,61.7983,61.7772,61.7983,3400.0
2015-03-25 13:30:00,87.69,87.7,87.66,87.66,2300.0,61.7913,61.7983,61.7701,61.7701,2300.0
2015-03-25 13:40:00,87.7,87.71,87.67,87.67,1400.0,61.7983,61.8054,61.7772,61.7772,1400.0
2015-03-25 13:50:00,87.69,87.71,87.69,87.71,2300.0,61.7913,61.8054,61.7913,61.8054,2300.0
2015-03-25 14:00:00,87.7,87.72,87.66,87.66,9900.0,61.7983,61.8124,61.7701,61.7701,9900.0
2015-03-25 14:10:00,87.67,87.68,87.64,87.64,5000.0,61.7772,61.7842,61.756,61.756,5000.0
2015-03-25 14:20:00,87.64,87.68,87.58,87.68,4300.0,61.756,61.7842,61.7138,61.7842,4300.0
2015-03-25 14:30:00,87.67,87.68,87.65,87.67,3500.0,61.7772,61.7842,61.7631,61.7772,3500.0
2015-03-25 14:40:00,87.67,87.67,87.59,87.64,3400.0,61.7772,61.7772,61.7208,61.756,3400.0
2015-03-25 14:50:00,87.64,87.65,87.6,87.63,4500.0,61.756,61.7631,61.7279,61.749,4500.0
2015-03-25 15:00:00,87.65,87.65,87.63,87.65,800.0,61.7631,61.7631,61.749,61.7631,800.0
2015-03-25 15:10:00,87.65,87.68,87.62,87.63,1100.0,61.7631,61.7842,61.742,61.749,1100.0
2015-03-25 15:20:00,87.66,87.67,87.62,87.64,5200.0,61.7701,61.7772,61.742,61.756,5200.0
2015-03-25 15:30:00,87.64,87.66,87.57,87.58,35000.0,61.756,61.7701,61.7067,61.7138,35000.0
2015-03-25 15:40:00,87.62,87.65,87.59,87.61,3600.0,61.742,61.7631,61.7208,61.7349,3600.0
2015-03-25 15:50:00,87.63,87.66,87.51,87.51,18500.0,61.749,61.7701,61.6644,61.6644,18500.0
2015-03-26 09:30:00,87.43,87.54,87.43,87.49,21800.0,61.6081,61.6856,61.6081,61.6503,21800.0
2015-03-26 09:40:00,87.46,87.51,87.44,87.45,10400.0,61.6292,61.6644,61.6151,61.6222,10400.0
2015-03-26 09:50:00,87.51,87.51,87.42,87.43,1900.0,61.6644,61.6644,61.601,61.6081,1900.0
2015-03-26 10:00:00,87.43,87.44,87.32,87.33,1400.0,61.6081,61.6151,61.5306,61.5376,1400.0
2015-03-26 10:10:00,87.34,87.44,87.34,87.43,6300.0,61.5447,61.6151,61.5447,61.6081,6300.0
2015-03-26 10:20:00,87.39,87.43,87.39,87.41,5100.0,61.5799,61.6081,61.5799,61.594,5100.0
2015-03-26 10:30:00,87.43,87.46,87.38,87.39,6900.0,61.6081,61.6292,61.5728,61.5799,6900.0
2015-03-26 10:40:00,87.4,87.42,87.35,87.39,7500.0,61.5869,61.601,61.5517,61.5799,7500.0
2015-03-26 10:50:00,87.39,87.42,87.39,87.39,3500.0,61.5799,61.601,61.5799,61.5799,3500.0
2015-03-26 11:00:00,87.4,87.42,87.36,87.38,7900.0,61.5869,61.601,61.5587,61.5728,7900.0
2015-03-26 11:10:00,87.41,87.44,87.37,87.43,5900.0,61.594,61.6151,61.5658,61.6081,5900.0
2015-03-26 11:20:00,87.41,87.43,87.41,87.42,3500.0,61.594,61.6081,61.594,61.601,3500.0
2015-03-26 11:30:00,87.41,87.45,87.41,87.44,11300.0,61.594,61.6222,61.594,61.6151,11300.0
2015-03-26 11:40:00,87.44,87.46,87.43,87.45,8700.0,61.6151,61.6292,61.6081,61.6222,8700.0
2015-03-26 11:50:00,87.46,87.46,87.43,87.43,6000.0,61.6292,61.6292,61.6081,61.6081,6000.0
2015-03-26 12:00:00,87.44,87.45,87.41,87.44,9700.0,61.6151,61.6222,61.594,61.6151,9700.0
2015-03-26 12:10:00,87.43,87.46,87.4,87.46,5700.0,61.6081,61.6292,61.5869,61.6292,5700.0
2015-03-26 12:20:00,87.46,87.48,87.43,87.44,6500.0,61.6292,61.6433,61.6081,61.6151,6500.0
2015-03-26 12:30:00,87.46,87.46,87.4,87.4,7600.0,61.6292,61.6292,61.5869,61.5869,7600.0
2015-03-26 12:40:00,87.42,87.43,87.41,87.43,1200.0,61.601,61.6081,61.594,61.6081,1200.0
2015-03-26 12:50:00,87.42,87.44,87.37,87.42,5500.0,61.601,61.6151,61.5658,61.601,5500.0
2015-03-26 13:00:00,87.33,87.39,87.32,87.33,4600.0,61.5376,61.5799,61.5306,61.5376,4600.0
2015-03-26 13:10:00,87.36,87.36,87.32,87.34,6100.0,61.5587,61.5587,61.5306,61.5447,6100.0
2015-03-26 13:20:00,87.34,87.38,87.32,87.35,5200.0,61.5447,61.5728,61.5306,61.5517,5200.0
2015-03-26 13:30:00,87.36,87.37,87.31,87.32,32300.0,61.5587,61.5658,61.5235,61.5306,32300.0
2015-03-26 13:40:00,87.32,87.39,87.32,87.39,12400.0,61.5306,61.5799,61.5306,61.5799,12400.0
2015-03-26 13:50:00,87.37,87.4,87.32,87.33,3100.0,61.5658,61.5869,61.5306,61.5376,3100.0
2015-03-26 14:00:00,87.35,87.35,87.32,87.35,4200.0,61.5517,61.5517,61.5306,61.5517,4200.0
2015-03-26 14:10:00,87.34,87.37,87.29,87.36,32000.0,61.5447,61.5658,61.5094,61.5587,32000.0
2015-03-26 14:20:00,87.31,87.36,87.31,87.34,3200.0,61.5235,61.5587,61.5235,61.5447,3200.0
2015-03-26 14:30:00,87.39,87.39,87.33,87.36,74900.0,61.5799,61.5799,61.5376,61.5587,74900.0
2015-03-26 14:40:00,87.35,87.37,87.34,87.36,93400.0,61.5517,61.5658,61.5447,61.5587,93400.0
2015-03-26 14:50:00,87.37,87.37,87.33,87.35,16700.0,61.5658,61.5658,61.5376,61.5517,16700.0
2015-03-26 15:00:00,87.33,87.35,87.3,87.31,23400.0,61.5376,61.5517,61.5165,61.5235,23400.0
2015-03-26 15:10:00,87.33,87.36,87.3,87.3,12900.0,61.5376,61.5587,61.5165,61.5165,12900.0
2015-03-26 15:20:00,87.3,87.35,87.3,87.35,1000.0,61.5165,61.5517,61.5165,61.5517,1000.0
2015-03-26 15:30:00,87.31,87.34,87.26,87.26,7200.0,61.5235,61.5447,61.4883,61.4883,7200.0
2015-03-26 15:40:00,87.25,87.28,87.22,87.24,7300.0,61.4812,61.5024,61.4601,61.4742,7300.0
2015-03-26 15:50:00,87.24,87.39,87.24,87.28,16500.0,61.4742,61.5799,61.4742,61.5024,16500.0
2015-03-27 09:30:00,87.47,87.49,87.39,87.43,8100.0,61.6363,61.6503,61.5799,61.6081,8100.0
2015-03-27 09:40:00,87.42,87.51,87.4,87.51,9200.0,61.601,61.6644,61.5869,61.6644,9200.0
2015-03-27 09:50:00,87.45,87.56,87.43,87.44,3600.0,61.6222,61.6997,61.6081,61.6151,3600.0
2015-03-27 10:00:00,87.44,87.57,87.42,87.45,8100.0,61.6151,61.7067,61.601,61.6222,8100.0
2015-03-27 10:10:00,87.52,87.52,87.43,87.47,5800.0,61.6715,61.6715,61.6081,61.6363,5800.0
2015-03-27 10:20:00,87.45,87.56,87.43,87.44,6900.0,61.6222,61.6997,61.6081,61.6151,6900.0
2015-03-27 10:30:00,87.43,87.49,87.41,87.42,4300.0,61.6081,61.6503,61.594,61.601,4300.0
2015-03-27 10:40:00,87.43,87.49,87.42,87.42,2800.0,61.6081,61.6503,61.601,61.601,2800.0
2015-03-27 10:50:00,87.42,87.49,87.41,87.44,2100.0,61.601,61.6503,61.594,61.6151,2100.0
2015-03-27 11:00:00,87.45,87.56,87.43,87.48,4100.0,61.6222,61.6997,61.6081,61.6433,4100.0
2015-03-27 11:10:00,87.55,87.55,87.43,87.43,2300.0,61.6926,61.6926,61.6081,61.6081,2300.0
2015-03-27 11:20:00,87.5,87.52,87.44,87.45,2300.0,61.6574,61.6715,61.6151,61.6222,2300.0
2015-03-27 11:30:00,87.45,87.52,87.42,87.52,5700.0,61.6222,61.6715,61.601,61.6715,5700.0
2015-03-27 11:40:00,87.48,87.5,87.43,87.44,1900.0,61.6433,61.6574,61.6081,61.6151,1900.0
2015-03-27 11:50:00,87.44,87.5,87.43,87.49,3100.0,61.6151,61.6574,61.6081,61.6503,3100.0
2015-03-27 12:00:00,87.5,87.51,87.42,87.44,74400.0,61.6574,61.6644,61.601,61.6151,74400.0
2015-03-27 12:10:00,87.44,87.49,87.44,87.45,7000.0,61.6151,61.6503,61.6151,61.6222,7000.0
2015-03-27 12:20:00,87.49,87.49,87.43,87.48,1700.0,61.6503,61.6503,61.6081,61.6433,1700.0
2015-03-27 12:30:00,87.44,87.48,87.43,87.48,1000.0,61.6151,61.6433,61.6081,61.6433,1000.0
2015-03-27 12:40:00,87.43,87.48,87.39,87.39,3900.0,61.6081,61.6433,61.5799,61.5799,3900.0
2015-03-27 12:50:00,87.43,87.44,87.39,87.42,2500.0,61.6081,61.6151,61.5799,61.601,2500.0
2015-03-27 13:00:00,87.39,87.44,87.39,87.42,2700.0,61.5799,61.6151,61.5799,61.601,2700.0
2015-03-27 13:10:00,87.39,87.42,87.37,87.42,2900.0,61.5799,61.601,61.5658,61.601,2900.0
2015-03-27 13:20:00,87.37,87.41,87.37,87.37,5700.0,61.5658,61.594,61.5658,61.5658,5700.0
2015-03-27 13:30:00,87.37,87.38,87.34,87.35,2300.0,61.5658,61.5728,61.5447,61.5517,2300.0
2015-03-27 13:40:00,87.35,87.39,87.34,87.38,4100.0,61.5517,61.5799,61.5447,61.5728,4100.0
2015-03-27 13:50:00,87.38,87.42,87.36,87.4,2400.0,61.5728,61.601,61.5587,61.5869,2400.0
2015-03-27 14:00:00,87.37,87.42,87.37,87.41,3200.0,61.5658,61.601,61.5658,61.594,3200.0
2015-03-27 14:10:00,87.42,87.42,87.38,87.42,3900.0,61.601,61.601,61.5728,61.601,3900.0
2015-03-27 14:20:00,87.39,87.42,87.38,87.42,3500.0,61.5799,61.601,61.5728,61.601,3500.0
2015-03-27 14:30:00,87.42,87.44,87.38,87.44,3900.0,61.601,61.6151,61.5728,61.6151,3900.0
2015-03-27 14:40:00,87.42,87.44,87.39,87.4,6600.0,61.601,61.6151,61.5799,61.5869,6600.0
2015-03-27 14:50:00,87.39,87.5,87.39,87.46,7500.0,61.5799,61.6574,61.5799,61.6292,7500.0
2015-03-27 15:00:00,87.44,87.5,87.43,87.44,6000.0,61.6151,61.6574,61.6081,61.6151,6000.0
2015-03-27 15:10:00,87.44,87.49,87.42,87.46,5900.0,61.6151,61.6503,61.601,61.6292,5900.0
2015-03-27 15:20:00,87.42,87.49,87.42,87.43,4900.0,61.601,61.6503,61.601,61.6081,4900.0
2015-03-27 15:30:00,87.48,87.49,87.42,87.42,13500.0,61.6433,61.6503,61.601,61.601,13500.0
2015-03-27 15:40:00,87.44,87.45,87.38,87.38,6100.0,61.6151,61.6222,61.5728,61.5728,6100.0
2015-03-27 15:50:00,87.38,87.44,87.38,87.4,8800.0,61.5728,61.6151,61.5728,61.5869,8800.0
2015-03-30 09:30:00,87.62,87.77,87.53,87.55,69600.0,61.742,61.8477,61.6785,61.6926,69600.0
2015-03-30 09:40:00,87.53,87.59,87.52,87.58,2000.0,61.6785,61.7208,61.6715,61.7138,2000.0
2015-03-30 09:50:00,87.58,87.61,87.54,87.57,33900.0,61.7138,61.7349,61.6856,61.7067,33900.0
2015-03-30 10:00:00,87.6,87.6,87.57,87.59,1000.0,61.7279,61.7279,61.7067,61.7208,1000.0
2015-03-30 10:10:00,87.6,87.63,87.59,87.6,41100.0,61.7279,61.749,61.7208,61.7279,41100.0
2015-03-30 10:20:00,87.6,87.6,87.58,87.6,4900.0,61.7279,61.7279,61.7138,61.7279,4900.0
2015-03-30 10:30:00,87.6,87.63,87.59,87.61,9300.0,61.7279,61.749,61.7208,61.7349,9300.0
2015-03-30 10:40:00,87.62,87.62,87.59,87.61,4200.0,61.742,61.742,61.7208,61.7349,4200.0
2015-03-30 10:50:00,87.59,87.62,87.55,87.57,2800.0,61.7208,61.742,61.6926,61.7067,2800.0
2015-03-30 11:00:00,87.6,87.62,87.54,87.62,5100.0,61.7279,61.742,61.6856,61.742,5100.0
2015-03-30 11:10:00,87.58,87.62,87.55,87.59,2100.0,61.7138,61.742,61.6926,61.7208,2100.0
2015-03-30 11:20:00,87.55,87.6,87.54,87.56,3600.0,61.6926,61.7279,61.6856,61.6997,3600.0
2015-03-30 11:30:00,87.55,87.58,87.53,87.56,78300.0,61.6926,61.7138,61.6785,61.6997,78300.0
2015-03-30 11:40:00,87.57,87.57,87.53,87.56,4000.0,61.7067,61.7067,61.6785,61.6997,4000.0
2015-03-30 11:50:00,87.53,87.57,87.53,87.57,800.0,61.6785,61.7067,61.6785,61.7067,800.0
2015-03-30 12:00:00,87.53,87.56,87.51,87.56,1200.0,61.6785,61.6997,61.6644,61.6997,1200.0
2015-03-30 12:10:00,87.57,87.57,87.55,87.56,500.0,61.7067,61.7067,61.6926,61.6997,500.0
2015-03-30 12:20:00,87.56,87.57,87.55,87.56,8400.0,61.6997,61.7067,61.6926,61.6997,8400.0
2015-03-30 12:30:00,87.55,87.55,87.53,87.54,51700.0,61.6926,61.6926,61.6785,61.6856,51700.0
2015-03-30 12:40:00,87.53,87.54,87.51,87.52,55000.0,61.6785,61.6856,61.6644,61.6715,55000.0
2015-03-30 12:50:00,87.53,87.57,87.51,87.57,41500.0,61.6785,61.7067,61.6644,61.7067,41500.0
2015-03-30 13:00:00,87.56,87.57,87.53,87.54,24700.0,61.6997,61.7067,61.6785,61.6856,24700.0
2015-03-30 13:10:00,87.56,87.57,87.55,87.55,23300.0,61.6997,61.7067,61.6926,61.6926,23300.0
2015-03-30 13:20:00,87.56,87.56,87.55,87.55,4400.0,61.6997,61.6997,61.6926,61.6926,4400.0
2015-03-30 13:30:00,87.56,87.56,87.55,87.56,1000.0,61.6997,61.6997,61.6926,61.6997,1000.0
2015-03-30 13:40:00,87.56,87.6,87.54,87.55,116900.0,61.6997,61.7279,61.6856,61.6926,116900.0
2015-03-30 13:50:00,87.55,87.56,87.52,87.53,3300.0,61.6926,61.6997,61.6715,61.6785,3300.0
2015-03-30 14:00:00,87.58,87.58,87.52,87.58,1600.0,61.7138,61.7138,61.6715,61.7138,1600.0
2015-03-30 14:10:00,87.56,87.58,87.54,87.54,6200.0,61.6997,61.7138,61.6856,61.6856,6200.0
2015-03-30 14:20:00,87.57,87.58,87.53,87.58,7600.0,61.7067,61.7138,61.6785,61.7138,7600.0
2015-03-30 14:30:00,87.56,87.6,87.52,87.53,2400.0,61.6997,61.7279,61.6715,61.6785,2400.0
2015-03-30 14:40:00,87.53,87.59,87.53,87.59,24100.0,61.6785,61.7208,61.6785,61.7208,24100.0
2015-03-30 14:50:00,87.58,87.59,87.53,87.56,3100.0,61.7138,61.7208,61.6785,61.6997,3100.0
2015-03-30 15:00:00,87.58,87.58,87.53,87.56,4100.0,61.7138,61.7138,61.6785,61.6997,4100.0
2015-03-30 15:10:00,87.56,87.58,87.53,87.54,1900.0,61.6997,61.7138,61.6785,61.6856,1900.0
2015-03-30 15:20:00,87.54,87.56,87.52,87.53,1100.0,61.6856,61.6997,61.6715,61.6785,1100.0
2015-03-30 15:30:00,87.52,87.6,87.52,87.59,1900.0,61.6715,61.7279,61.6715,61.7208,1900.0
2015-03-30 15:40:00,87.56,87.56,87.5,87.53,7400.0,61.6997,61.6997,61.6574,61.6785,7400.0
2015-03-30 15:50:00,87.55,87.6,87.5,87.5,6900.0,61.6926,61.7279,61.6574,61.6574,6900.0
2015-03-31 09:30:00,87.51,87.55,87.49,87.49,13000.0,61.6644,61.6926,61.6503,61.6503,13000.0
2015-03-31 09:40:00,87.52,87.56,87.49,87.54,3800.0,61.6715,61.6997,61.6503,61.6856,3800.0
2015-03-31 09:50:00,87.51,87.56,87.51,87.56,3200.0,61.6644,61.6997,61.6644,61.6997,3200.0
2015-03-31 10:00:00,87.56,87.57,87.53,87.55,3900.0,61.6997,61.7067,61.6785,61.6926,3900.0
2015-03-31 10:10:00,87.56,87.6,87.55,87.58,4300.0,61.6997,61.7279,61.6926,61.7138,4300.0
2015-03-31 10:20:00,87.58,87.63,87.58,87.62,4100.0,61.7138,61.749,61.7138,61.742,4100.0
2015-03-31 10:30:00,87.6,87.66,87.6,87.66,3500.0,61.7279,61.7701,61.7279,61.7701,3500.0
2015-03-31 10:40:00,87.65,87.68,87.64,87.67,7500.0,61.7631,61.7842,61.756,61.7772,7500.0
2015-03-31 10:50:00,87.67,87.69,87.64,87.69,3200.0,61.7772,61.7913,61.756,61.7913,3200.0
2015-03-31 11:00:00,87.68,87.69,87.66,87.68,3500.0,61.7842,61.7913,61.7701,61.7842,3500.0
2015-03-31 11:10:00,87.66,87.69,87.66,87.69,3600.0,61.7701,61.7913,61.7701,61.7913,3600.0
2015-03-31 11:20:00,87.67,87.68,87.61,87.63,5400.0,61.7772,61.7842,61.7349,61.749,5400.0
2015-03-31 11:30:00,87.63,87.66,87.61,87.62,3600.0,61.749,61.7701,61.7349,61.742,3600.0
2015-03-31 11:40:00,87.63,87.67,87.62,87.64,6300.0,61.749,61.7772,61.742,61.756,6300.0
2015-03-31 11:50:00,87.66,87.67,87.64,87.65,4300.0,61.7701,61.7772,61.756,61.7631,4300.0
2015-03-31 12:00:00,87.66,87.66,87.62,87.65,4600.0,61.7701,61.7701,61.742,61.7631,4600.0
2015-03-31 12:10:00,87.63,87.65,87.62,87.64,3300.0,61.749,61.7631,61.742,61.756,3300.0
2015-03-31 12:20:00,87.64,87.69,87.62,87.68,2100.0,61.756,61.7913,61.742,61.7842,2100.0
2015-03-31 12:30:00,87.68,87.69,87.64,87.65,3900.0,61.7842,61.7913,61.756,61.7631,3900.0
2015-03-31 12:40:00,87.69,87.69,87.64,87.65,8100.0,61.7913,61.7913,61.756,61.7631,8100.0
2015-03-31 12:50:00,87.65,87.68,87.63,87.64,4800.0,61.7631,61.7842,61.749,61.756,4800.0
2015-03-31 13:00:00,87.63,87.67,87.63,87.66,15800.0,61.749,61.7772,61.749,61.7701,15800.0
2015-03-31 13:10:00,87.65,87.68,87.63,87.66,29800.0,61.7631,61.7842,61.749,61.7701,29800.0
2015-03-31 13:20:00,87.68,87.68,87.64,87.64,2200.0,61.7842,61.7842,61.756,61.756,2200.0
2015-03-31 13:30:00,87.65,87.67,87.63,87.65,3800.0,61.7631,61.7772,61.749,61.7631,3800.0
2015-03-31 13:40:00,87.65,87.68,87.62,87.68,5400.0,61.7631,61.7842,61.742,61.7842,5400.0
2015-03-31 13:50:00,87.66,87.67,87.64,87.65,1800.0,61.7701,61.7772,61.756,61.7631,1800.0
2015-03-31 14:00:00,87.65,87.66,87.62,87.66,4000.0,61.7631,61.7701,61.742,61.7701,4000.0
2015-03-31 14:10:00,87.62,87.66,87.62,87.66,5500.0,61.742,61.7701,61.742,61.7701,5500.0
2015-03-31 14:20:00,87.65,87.66,87.64,87.64,17100.0,61.7631,61.7701,61.756,61.756,17100.0
2015-03-31 14:30:00,87.64,87.67,87.62,87.63,13600.0,61.756,61.7772,61.742,61.749,13600.0
2015-03-31 14:40:00,87.62,87.63,87.59,87.63,10100.0,61.742,61.749,61.7208,61.749,10100.0
2015-03-31 14:50:00,87.61,87.65,87.6,87.64,14300.0,61.7349,61.7631,61.7279,61.756,14300.0
2015-03-31 15:00:00,87.63,87.66,87.63,87.65,26900.0,61.749,61.7701,61.749,61.7631,26900.0
2015-03-31 15:10:00,87.65,87.69,87.64,87.68,40000.0,61.7631,61.7913,61.756,61.7842,40000.0
2015-03-31 15:20:00,87.69,87.69,87.66,87.67,4000.0,61.7913,61.7913,61.7701,61.7772,4000.0
2015-03-31 15:30:00,87.67,87.69,87.64,87.68,6000.0,61.7772,61.7913,61.756,61.7842,6000.0
2015-03-31 15:40:00,87.67,87.71,87.66,87.69,7000.0,61.7772,61.8054,61.7701,61.7913,7000.0
2015-03-31 15:50:00,87.7,87.74,87.68,87.74,10700.0,61.7983,61.8265,61.7842,61.8265,10700.0
2015-04-01 09:30:00,87.73,87.78,87.7,87.72,21300.0,61.9826,62.0179,61.9614,61.9755,21300.0
2015-04-01 09:40:00,87.7,87.77,87.7,87.76,1700.0,61.9614,62.0108,61.9614,62.0038,1700.0
2015-04-01 09:50:00,87.75,87.79,87.74,87.78,1500.0,61.9967,62.025,61.9896,62.0179,1500.0
2015-04-01 10:00:00,87.8,87.86,87.79,87.86,5300.0,62.032,62.0744,62.025,62.0744,5300.0
2015-04-01 10:10:00,87.8,87.81,87.78,87.79,17500.0,62.032,62.0391,62.0179,62.025,17500.0
2015-04-01 10:20:00,87.78,87.83,87.78,87.83,4000.0,62.0179,62.0532,62.0179,62.0532,4000.0
2015-04-01 10:30:00,87.84,87.88,87.84,87.86,7200.0,62.0603,62.0886,62.0603,62.0744,7200.0
2015-04-01 10:40:00,87.86,87.86,87.83,87.84,4500.0,62.0744,62.0744,62.0532,62.0603,4500.0
2015-04-01 10:50:00,87.82,87.85,87.79,87.8,12700.0,62.0462,62.0674,62.025,62.032,12700.0
2015-04-01 11:00:00,87.81,87.84,87.78,87.82,7900.0,62.0391,62.0603,62.0179,62.0462,7900.0
2015-04-01 11:10:00,87.82,87.83,87.77,87.82,5100.0,62.0462,62.0532,62.0108,62.0462,5100.0
2015-04-01 11:20:00,87.78,87.83,87.77,87.82,1300.0,62.0179,62.0532,62.0108,62.0462,1300.0
2015-04-01 11:30:00,87.79,87.87,87.76,87.8,23000.0,62.025,62.0815,62.0038,62.032,23000.0
2015-04-01 11:40:00,87.83,87.84,87.77,87.8,3300.0,62.0532,62.0603,62.0108,62.032,3300.0
2015-04-01 11:50:00,87.79,87.82,87.79,87.82,3800.0,62.025,62.0462,62.025,62.0462,3800.0
2015-04-01 12:00:00,87.81,87.86,87.81,87.83,1800.0,62.0391,62.0744,62.0391,62.0532,1800.0
2015-04-01 12:10:00,87.83,87.86,87.8,87.8,1200.0,62.0532,62.0744,62.032,62.032,1200.0
2015-04-01 12:20:00,87.81,87.84,87.8,87.83,5000.0,62.0391,62.0603,62.032,62.0532,5000.0
2015-04-01 12:30:00,87.84,87.84,87.8,87.8,5900.0,62.0603,62.0603,62.032,62.032,5900.0
2015-04-01 12:40:00,87.83,87.83,87.77,87.78,3100.0,62.0532,62.0532,62.0108,62.0179,3100.0
2015-04-01 12:50:00,87.79,87.82,87.76,87.79,1800.0,62.025,62.0462,62.0038,62.025,1800.0
2015-04-01 13:00:00,87.78,87.82,87.78,87.81,84200.0,62.0179,62.0462,62.0179,62.0391,84200.0
2015-04-01 13:10:00,87.81,87.88,87.81,87.85,7800.0,62.0391,62.0886,62.0391,62.0674,7800.0
2015-04-01 13:20:00,87.88,87.89,87.85,87.89,12800.0,62.0886,62.0956,62.0674,62.0956,12800.0
2015-04-01 13:30:00,87.89,87.91,87.87,87.91,4900.0,62.0956,62.1097,62.0815,62.1097,4900.0
2015-04-01 13:40:00,87.91,87.91,87.87,87.91,8600.0,62.1097,62.1097,62.0815,62.1097,8600.0
2015-04-01 13:50:00,87.89,87.9,87.88,87.9,8400.0,62.0956,62.1027,62.0886,62.1027,8400.0
2015-04-01 14:00:00,87.9,87.9,87.87,87.88,7400.0,62.1027,62.1027,62.0815,62.0886,7400.0
2015-04-01 14:10:00,87.88,87.88,87.82,87.84,15200.0,62.0886,62.0886,62.0462,62.0603,15200.0
2015-04-01 14:20:00,87.8,87.88,87.8,87.85,5300.0,62.032,62.0886,62.032,62.0674,5300.0
2015-04-01 14:30:00,87.81,87.88,87.81,87.88,11400.0,62.0391,62.0886,62.0391,62.0886,11400.0
2015-04-01 14:40:00,87.87,87.88,87.84,87.87,19000.0,62.0815,62.0886,62.0603,62.0815,19000.0
2015-04-01 14:50:00,87.87,87.9,87.87,87.87,6700.0,62.0815,62.1027,62.0815,62.0815,6700.0
2015-04-01 15:00:00,87.88,87.9,87.88,87.89,6100.0,62.0886,62.1027,62.0886,62.0956,6100.0
2015-04-01 15:10:00,87.9,87.93,87.87,87.93,9400.0,62.1027,62.1239,62.0815,62.1239,9400.0
2015-04-01 15:20:00,87.93,87.93,87.88,87.93,8500.0,62.1239,62.1239,62.0886,62.1239,8500.0
2015-04-01 15:30:00,87.93,87.94,87.9,87.93,21500.0,62.1239,62.1309,62.1027,62.1239,21500.0
2015-04-01 15:40:00,87.93,87.94,87.92,87.94,8300.0,62.1239,62.1309,62.1168,62.1309,8300.0
2015-04-01 15:50:00,87.93,87.95,87.92,87.93,19400.0,62.1239,62.138,62.1168,62.1239,19400.0
2015-04-02 09:30:00,87.9,87.95,87.87,87.95,6500.0,62.1027,62.138,62.0815,62.138,6500.0
2015-04-02 09:40:00,87.9,87.93,87.84,87.86,9200.0,62.1027,62.1239,62.0603,62.0744,9200.0
2015-04-02 09:50:00,87.87,87.88,87.8,87.83,9100.0,62.0815,62.0886,62.032,62.0532,9100.0
2015-04-02 10:00:00,87.83,87.84,87.76,87.81,14000.0,62.0532,62.0603,62.0038,62.0391,14000.0
2015-04-02 10:10:00,87.8,87.84,87.8,87.83,2200.0,62.032,62.0603,62.032,62.0532,2200.0
2015-04-02 10:20:00,87.83,87.84,87.77,87.84,5900.0,62.0532,62.0603,62.0108,62.0603,5900.0
2015-04-02 10:30:00,87.86,87.89,87.78,87.86,7100.0,62.0744,62.0956,62.0179,62.0744,7100.0
2015-04-02 10:40:00,87.88,87.89,87.85,87.88,4300.0,62.0886,62.0956,62.0674,62.0886,4300.0
2015-04-02 10:50:00,87.87,87.88,87.82,87.84,2300.0,62.0815,62.0886,62.0462,62.0603,2300.0
2015-04-02 11:00:00,87.84,87.86,87.83,87.86,2500.0,62.0603,62.0744,62.0532,62.0744,2500.0
2015-04-02 11:10:00,87.82,87.89,87.82,87.87,74100.0,62.0462,62.0956,62.0462,62.0815,74100.0
2015-04-02 11:20:00,87.87,87.87,87.84,87.85,10800.0,62.0815,62.0815,62.0603,62.0674,10800.0
2015-04-02 11:30:00,87.85,87.85,87.81,87.81,5800.0,62.0674,62.0674,62.0391,62.0391,5800.0
2015-04-02 11:40:00,87.8,87.82,87.75,87.82,7700.0,62.032,62.0462,61.9967,62.0462,7700.0
2015-04-02 11:50:00,87.81,87.81,87.75,87.75,3300.0,62.0391,62.0391,61.9967,61.9967,3300.0
2015-04-02 12:00:00,87.8,87.8,87.79,87.79,900.0,62.032,62.032,62.025,62.025,900.0
2015-04-02 12:10:00,87.83,87.86,87.8,87.8,75900.0,62.0532,62.0744,62.032,62.032,75900.0
2015-04-02 12:20:00,87.83,87.86,87.78,87.85,18100.0,62.0532,62.0744,62.0179,62.0674,18100.0
2015-04-02 12:30:00,87.8,87.87,87.8,87.83,17500.0,62.032,62.0815,62.032,62.0532,17500.0
2015-04-02 12:40:00,87.83,87.86,87.82,87.86,23600.0,62.0532,62.0744,62.0462,62.0744,23600.0
2015-04-02 12:50:00,87.87,87.9,87.86,87.89,15200.0,62.0815,62.1027,62.0744,62.0956,15200.0
2015-04-02 13:00:00,87.89,87.92,87.89,87.9,3200.0,62.0956,62.1168,62.0956,62.1027,3200.0
2015-04-02 13:10:00,87.92,87.92,87.88,87.88,3900.0,62.1168,62.1168,62.0886,62.0886,3900.0
2015-04-02 13:20:00,87.94,87.94,87.88,87.92,3200.0,62.1309,62.1309,62.0886,62.1168,3200.0
2015-04-02 13:30:00,87.92,87.92,87.88,87.91,1200.0,62.1168,62.1168,62.0886,62.1097,1200.0
2015-04-02 13:40:00,87.88,87.91,87.88,87.89,900.0,62.0886,62.1097,62.0886,62.0956,900.0
2015-04-02 13:50:00,87.9,87.9,87.86,87.86,3500.0,62.1027,62.1027,62.0744,62.0744,3500.0
2015-04-02 14:00:00,87.87,87.89,87.85,87.89,2900.0,62.0815,62.0956,62.0674,62.0956,2900.0
2015-04-02 14:10:00,87.89,87.89,87.86,87.87,3100.0,62.0956,62.0956,62.0744,62.0815,3100.0
2015-04-02 14:20:00,87.84,87.91,87.79,87.84,21000.0,62.0603,62.1097,62.025,62.0603,21000.0
2015-04-02 14:30:00,87.87,87.87,87.85,87.87,3700.0,62.0815,62.0815,62.0674,62.0815,3700.0
2015-04-02 14:40:00,87.86,87.86,87.83,87.83,6600.0,62.0744,62.0744,62.0532,62.0532,6600.0
2015-04-02 14:50:00,87.86,87.88,87.85,87.86,5200.0,62.0744,62.0886,62.0674,62.0744,5200.0
2015-04-02 15:00:00,87.87,87.88,87.82,87.87,5800.0,62.0815,62.0886,62.0462,62.0815,5800.0
2015-04-02 15:10:00,87.82,87.88,87.82,87.87,1500.0,62.0462,62.0886,62.0462,62.0815,1500.0
2015-04-02 15:20:00,87.82,87.88,87.82,87.86,2900.0,62.0462,62.0886,62.0462,62.0744,2900.0
2015-04-02 15:30:00,87.87,87.87,87.83,87.83,4600.0,62.0815,62.0815,62.0532,62.0532,4600.0
2015-04-02 15:40:00,87.86,87.86,87.83,87.85,3600.0,62.0744,62.0744,62.0532,62.0674,3600.0
2015-04-02 15:50:00,87.86,87.89,87.85,87.87,27300.0,62.0744,62.0956,62.0674,62.0815,27300.0
2015-04-06 09:30:00,88.23,88.23,88.19,88.19,24100.0,62.3358,62.3358,62.3076,62.3076,24100.0
2015-04-06 09:40:00,88.21,88.21,88.17,88.21,8800.0,62.3217,62.3217,62.2934,62.3217,8800.0
2015-04-06 09:50:00,88.2,88.25,88.18,88.24,8600.0,62.3146,62.35,62.3005,62.3429,8600.0
2015-04-06 10:00:00,88.23,88.25,88.21,88.25,5800.0,62.3358,62.35,62.3217,62.35,5800.0
2015-04-06 10:10:00,88.25,88.25,88.22,88.22,16200.0,62.35,62.35,62.3288,62.3288,16200.0
2015-04-06 10:20:00,88.22,88.25,88.19,88.21,20000.0,62.3288,62.35,62.3076,62.3217,20000.0
2015-04-06 10:30:00,88.22,88.24,88.19,88.2,4600.0,62.3288,62.3429,62.3076,62.3146,4600.0
2015-04-06 10:40:00,88.22,88.22,88.17,88.17,8500.0,62.3288,62.3288,62.2934,62.2934,8500.0
2015-04-06 10:50:00,88.17,88.22,88.11,88.14,10200.0,62.2934,62.3288,62.2511,62.2722,10200.0
2015-04-06 11:00:00,88.12,88.16,88.09,88.14,3100.0,62.2581,62.2864,62.2369,62.2722,3100.0
2015-04-06 11:10:00,88.13,88.15,88.09,88.11,4300.0,62.2652,62.2793,62.2369,62.2511,4300.0
2015-04-06 11:20:00,88.11,88.14,88.09,88.09,2900.0,62.2511,62.2722,62.2369,62.2369,2900.0
2015-04-06 11:30:00,88.09,88.14,88.09,88.12,4300.0,62.2369,62.2722,62.2369,62.2581,4300.0
2015-04-06 11:40:00,88.12,88.13,88.04,88.06,2100.0,62.2581,62.2652,62.2016,62.2157,2100.0
2015-04-06 11:50:00,88.07,88.08,88.0,88.0,2600.0,62.2228,62.2299,62.1733,62.1733,2600.0
2015-04-06 12:00:00,88.02,88.08,87.98,87.99,7300.0,62.1875,62.2299,62.1592,62.1663,7300.0
2015-04-06 12:10:00,88.08,88.08,87.95,87.98,48000.0,62.2299,62.2299,62.138,62.1592,48000.0
2015-04-06 12:20:00,87.98,88.03,87.93,87.94,11300.0,62.1592,62.1945,62.1239,62.1309,11300.0
2015-04-06 12:30:00,87.95,88.03,87.94,87.95,15800.0,62.138,62.1945,62.1309,62.138,15800.0
2015-04-06 12:40:00,87.98,88.05,87.93,87.93,18800.0,62.1592,62.2087,62.1239,62.1239,18800.0
2015-04-06 12:50:00,88.0,88.01,87.93,88.0,8800.0,62.1733,62.1804,62.1239,62.1733,8800.0
2015-04-06 13:00:00,87.98,88.04,87.94,88.01,10400.0,62.1592,62.2016,62.1309,62.1804,10400.0
2015-04-06 13:10:00,88.04,88.04,87.93,88.0,4200.0,62.2016,62.2016,62.1239,62.1733,4200.0
2015-04-06 13:20:00,87.93,88.04,87.93,87.93,9400.0,62.1239,62.2016,62.1239,62.1239,9400.0
2015-04-06 13:30:00,88.04,88.04,87.97,88.0,3000.0,62.2016,62.2016,62.1521,62.1733,3000.0
2015-04-06 13:40:00,87.95,88.02,87.94,87.98,16100.0,62.138,62.1875,62.1309,62.1592,16100.0
2015-04-06 13:50:00,87.99,88.02,87.95,87.98,4500.0,62.1663,62.1875,62.138,62.1592,4500.0
2015-04-06 14:00:00,87.98,88.02,87.94,87.99,3700.0,62.1592,62.1875,62.1309,62.1663,3700.0
2015-04-06 14:10:00,87.97,88.03,87.94,88.01,4200.0,62.1521,62.1945,62.1309,62.1804,4200.0
2015-04-06 14:20:00,88.03,88.03,87.96,88.0,3200.0,62.1945,62.1945,62.1451,62.1733,3200.0
2015-04-06 14:30:00,87.93,88.02,87.92,87.98,1900.0,62.1239,62.1875,62.1168,62.1592,1900.0
2015-04-06 14:40:00,87.97,88.02,87.94,87.94,5500.0,62.1521,62.1875,62.1309,62.1309,5500.0
2015-04-06 14:50:00,87.95,88.0,87.95,87.95,1700.0,62.138,62.1733,62.138,62.138,1700.0
2015-04-06 15:00:00,87.97,87.97,87.94,87.95,3900.0,62.1521,62.1521,62.1309,62.138,3900.0
2015-04-06 15:10:00,87.93,87.98,87.93,87.95,38200.0,62.1239,62.1592,62.1239,62.138,38200.0
2015-04-06 15:20:00,87.98,88.01,87.93,87.97,5500.0,62.1592,62.1804,62.1239,62.1521,5500.0
2015-04-06 15:30:00,87.98,88.0,87.91,87.96,4300.0,62.1592,62.1733,62.1097,62.1451,4300.0
2015-04-06 15:40:00,87.93,88.02,87.91,87.93,4100.0,62.1239,62.1875,62.1097,62.1239,4100.0
2015-04-06 15:50:00,87.94,87.99,87.92,87.92,12100.0,62.1309,62.1663,62.1168,62.1168,12100.0
2015-04-07 09:30:00,87.9,87.93,87.8,87.84,31900.0,62.1027,62.1239,62.032,62.0603,31900.0
2015-04-07 09:40:00,87.89,87.96,87.88,87.9,2400.0,62.0956,62.1451,62.0886,62.1027,2400.0
2015-04-07 09:50:00,87.81,87.93,87.81,87.9,2200.0,62.0391,62.1239,62.0391,62.1027,2200.0
2015-04-07 10:00:00,87.86,87.89,87.82,87.85,4300.0,62.0744,62.0956,62.0462,62.0674,4300.0
2015-04-07 10:10:00,87.85,87.9,87.82,87.85,7200.0,62.0674,62.1027,62.0462,62.0674,7200.0
2015-04-07 10:20:00,87.86,87.87,87.79,87.82,12400.0,62.0744,62.0815,62.025,62.0462,12400.0
2015-04-07 10:30:00,87.8,87.84,87.8,87.83,7900.0,62.032,62.0603,62.032,62.0532,7900.0
2015-04-07 10:40:00,87.83,87.84,87.81,87.84,2700.0,62.0532,62.0603,62.0391,62.0603,2700.0
2015-04-07 10:50:00,87.84,87.84,87.82,87.82,4100.0,62.0603,62.0603,62.0462,62.0462,4100.0
2015-04-07 11:00:00,87.82,87.84,87.82,87.84,2600.0,62.0462,62.0603,62.0462,62.0603,2600.0
2015-04-07 11:10:00,87.84,87.86,87.8,87.82,8200.0,62.0603,62.0744,62.032,62.0462,8200.0
2015-04-07 11:20:00,87.84,87.87,87.82,87.86,3600.0,62.0603,62.0815,62.0462,62.0744,3600.0
2015-04-07 11:30:00,87.85,87.88,87.82,87.86,28600.0,62.0674,62.0886,62.0462,62.0744,28600.0
2015-04-07 11:40:00,87.89,87.9,87.88,87.88,5600.0,62.0956,62.1027,62.0886,62.0886,5600.0
2015-04-07 11:50:00,87.9,87.91,87.86,87.9,42400.0,62.1027,62.1097,62.0744,62.1027,42400.0
2015-04-07 12:00:00,87.87,87.92,87.87,87.92,9900.0,62.0815,62.1168,62.0815,62.1168,9900.0
2015-04-07 12:10:00,87.91,87.94,87.9,87.94,3700.0,62.1097,62.1309,62.1027,62.1309,3700.0
2015-04-07 12:20:00,87.93,87.95,87.92,87.95,2500.0,62.1239,62.138,62.1168,62.138,2500.0
2015-04-07 12:30:00,87.94,87.97,87.94,87.95,1700.0,62.1309,62.1521,62.1309,62.138,1700.0
2015-04-07 12:40:00,87.94,87.94,87.9,87.91,6800.0,62.1309,62.1309,62.1027,62.1097,6800.0
2015-04-07 12:50:00,87.9,87.92,87.9,87.92,800.0,62.1027,62.1168,62.1027,62.1168,800.0
2015-04-07 13:00:00,87.9,87.94,87.89,87.92,10000.0,62.1027,62.1309,62.0956,62.1168,10000.0
2015-04-07 13:10:00,87.92,87.92,87.89,87.89,2200.0,62.1168,62.1168,62.0956,62.0956,2200.0
2015-04-07 13:20:00,87.88,87.9,87.88,87.9,2000.0,62.0886,62.1027,62.0886,62.1027,2000.0
2015-04-07 13:30:00,87.9,87.94,87.9,87.94,2400.0,62.1027,62.1309,62.1027,62.1309,2400.0
2015-04-07 13:40:00,87.93,87.97,87.91,87.97,3100.0,62.1239,62.1521,62.1097,62.1521,3100.0
2015-04-07 13:50:00,87.96,87.97,87.94,87.96,3500.0,62.1451,62.1521,62.1309,62.1451,3500.0
2015-04-07 14:00:00,87.96,88.0,87.95,88.0,9900.0,62.1451,62.1733,62.138,62.1733,9900.0
2015-04-07 14:10:00,88.0,88.05,87.99,88.03,8000.0,62.1733,62.2087,62.1663,62.1945,8000.0
2015-04-07 14:20:00,88.02,88.04,87.98,88.03,74600.0,62.1875,62.2016,62.1592,62.1945,74600.0
2015-04-07 14:30:00,88.02,88.06,88.01,88.01,7100.0,62.1875,62.2157,62.1804,62.1804,7100.0
2015-04-07 14:40:00,88.05,88.05,88.0,88.03,300.0,62.2087,62.2087,62.1733,62.1945,300.0
2015-04-07 14:50:00,88.01,88.02,87.96,87.97,1700.0,62.1804,62.1875,62.1451,62.1521,1700.0
2015-04-07 15:00:00,88.0,88.03,87.97,87.99,14000.0,62.1733,62.1945,62.1521,62.1663,14000.0
2015-04-07 15:10:00,88.03,88.08,87.98,88.05,18600.0,62.1945,62.2299,62.1592,62.2087,18600.0
2015-04-07 15:20:00,88.06,88.07,88.04,88.05,1200.0,62.2157,62.2228,62.2016,62.2087,1200.0
2015-04-07 15:30:00,88.05,88.07,88.01,88.01,14400.0,62.2087,62.2228,62.1804,62.1804,14400.0
2015-04-07 15:40:00,88.03,88.08,88.01,88.02,19500.0,62.1945,62.2299,62.1804,62.1875,19500.0
2015-04-07 15:50:00,88.07,88.08,88.01,88.02,8000.0,62.2228,62.2299,62.1804,62.1875,8000.0
2015-04-08 09:30:00,88.08,88.13,87.99,88.0,48900.0,62.2299,62.2652,62.1663,62.1733,48900.0
2015-04-08 09:40:00,88.01,88.05,88.0,88.04,2200.0,62.1804,62.2087,62.1733,62.2016,2200.0
2015-04-08 09:50:00,88.04,88.08,87.99,88.03,8400.0,62.2016,62.2299,62.1663,62.1945,8400.0
2015-04-08 10:00:00,88.03,88.08,88.0,88.0,2200.0,62.1945,62.2299,62.1733,62.1733,2200.0
2015-04-08 10:10:00,88.08,88.08,87.98,88.01,18100.0,62.2299,62.2299,62.1592,62.1804,18100.0
2015-04-08 10:20:00,88.0,88.02,87.98,88.02,1800.0,62.1733,62.1875,62.1592,62.1875,1800.0
2015-04-08 10:30:00,87.98,88.05,87.98,88.04,1300.0,62.1592,62.2087,62.1592,62.2016,1300.0
2015-04-08 10:40:00,87.99,88.01,87.94,87.96,4500.0,62.1663,62.1804,62.1309,62.1451,4500.0
2015-04-08 10:50:00,87.96,88.0,87.93,87.96,7900.0,62.1451,62.1733,62.1239,62.1451,7900.0
2015-04-08 11:00:00,87.95,87.98,87.94,87.98,1500.0,62.138,62.1592,62.1309,62.1592,1500.0
2015-04-08 11:10:00,87.94,87.96,87.9,87.96,4700.0,62.1309,62.1451,62.1027,62.1451,4700.0
2015-04-08 11:20:00,87.94,87.96,87.89,87.89,2600.0,62.1309,62.1451,62.0956,62.0956,2600.0
2015-04-08 11:30:00,87.94,87.96,87.9,87.92,5800.0,62.1309,62.1451,62.1027,62.1168,5800.0
2015-04-08 11:40:00,87.92,87.95,87.89,87.9,3700.0,62.1168,62.138,62.0956,62.1027,3700.0
2015-04-08 11:50:00,87.95,87.95,87.89,87.9,24300.0,62.138,62.138,62.0956,62.1027,24300.0
2015-04-08 12:00:00,87.94,88.0,87.89,87.92,9400.0,62.1309,62.1733,62.0956,62.1168,9400.0
2015-04-08 12:10:00,87.92,87.94,87.92,87.92,6400.0,62.1168,62.1309,62.1168,62.1168,6400.0
2015-04-08 12:20:00,87.94,87.94,87.92,87.94,11000.0,62.1309,62.1309,62.1168,62.1309,11000.0
2015-04-08 12:30:00,87.9,87.94,87.9,87.93,600.0,62.1027,62.1309,62.1027,62.1239,600.0
2015-04-08 12:40:00,87.93,87.94,87.91,87.94,2500.0,62.1239,62.1309,62.1097,62.1309,2500.0
2015-04-08 12:50:00,87.92,87.94,87.91,87.93,3000.0,62.1168,62.1309,62.1097,62.1239,3000.0
2015-04-08 13:00:00,87.92,87.94,87.91,87.94,13800.0,62.1168,62.1309,62.1097,62.1309,13800.0
2015-04-08 13:10:00,87.92,87.94,87.91,87.93,36000.0,62.1168,62.1309,62.1097,62.1239,36000.0
2015-04-08 13:20:00,87.92,88.0,87.92,87.95,27400.0,62.1168,62.1733,62.1168,62.138,27400.0
2015-04-08 13:30:00,87.94,87.97,87.94,87.96,20700.0,62.1309,62.1521,62.1309,62.1451,20700.0
2015-04-08 13:40:00,87.96,87.97,87.94,87.97,1200.0,62.1451,62.1521,62.1309,62.1521,1200.0
2015-04-08 13:50:00,87.97,88.03,87.95,88.03,21500.0,62.1521,62.1945,62.138,62.1945,21500.0
2015-04-08 14:00:00,87.98,88.02,87.9,87.96,6900.0,62.1592,62.1875,62.1027,62.1451,6900.0
2015-04-08 14:10:00,87.97,88.08,87.93,87.95,8500.0,62.1521,62.2299,62.1239,62.138,8500.0
2015-04-08 14:20:00,87.95,88.07,87.95,88.07,2200.0,62.138,62.2228,62.138,62.2228,2200.0
2015-04-08 14:30:00,88.07,88.07,87.96,88.03,4600.0,62.2228,62.2228,62.1451,62.1945,4600.0
2015-04-08 14:40:00,88.05,88.09,88.0,88.09,7200.0,62.2087,62.2369,62.1733,62.2369,7200.0
2015-04-08 14:50:00,88.08,88.1,88.01,88.08,1900.0,62.2299,62.244,62.1804,62.2299,1900.0
2015-04-08 15:00:00,88.05,88.09,88.01,88.05,5400.0,62.2087,62.2369,62.1804,62.2087,5400.0
2015-04-08 15:10:00,88.07,88.07,88.01,88.05,10300.0,62.2228,62.2228,62.1804,62.2087,10300.0
2015-04-08 15:20:00,88.05,88.06,88.01,88.01,2200.0,62.2087,62.2157,62.1804,62.1804,2200.0
2015-04-08 15:30:00,88.02,88.05,88.0,88.04,5600.0,62.1875,62.2087,62.1733,62.2016,5600.0
2015-04-08 15:40:00,88.05,88.06,88.0,88.01,4900.0,62.2087,62.2157,62.1733,62.1804,4900.0
2015-04-08 15:50:00,88.04,88.08,88.0,88.08,2300.0,62.2016,62.2299,62.1733,62.2299,2300.0
2015-04-09 09:30:00,88.02,88.03,88.0,88.01,15800.0,62.1875,62.1945,62.1733,62.1804,15800.0
2015-04-09 09:40:00,88.01,88.01,88.0,88.0,4100.0,62.1804,62.1804,62.1733,62.1733,4100.0
2015-04-09 09:50:00,88.01,88.02,87.96,87.97,7200.0,62.1804,62.1875,62.1451,62.1521,7200.0
2015-04-09 10:00:00,88.01,88.02,87.96,88.0,5800.0,62.1804,62.1875,62.1451,62.1733,5800.0
2015-04-09 10:10:00,88.01,88.03,87.99,88.0,13800.0,62.1804,62.1945,62.1663,62.1733,13800.0
2015-04-09 10:20:00,87.98,88.0,87.95,87.96,3000.0,62.1592,62.1733,62.138,62.1451,3000.0
2015-04-09 10:30:00,87.97,87.97,87.88,87.92,7700.0,62.1521,62.1521,62.0886,62.1168,7700.0
2015-04-09 10:40:00,87.89,87.93,87.88,87.9,1500.0,62.0956,62.1239,62.0886,62.1027,1500.0
2015-04-09 10:50:00,87.9,87.92,87.89,87.92,2900.0,62.1027,62.1168,62.0956,62.1168,2900.0
2015-04-09 11:00:00,87.9,87.99,87.88,87.98,14900.0,62.1027,62.1663,62.0886,62.1592,14900.0
2015-04-09 11:10:00,87.99,88.0,87.89,87.91,7800.0,62.1663,62.1733,62.0956,62.1097,7800.0
2015-04-09 11:20:00,87.96,87.96,87.95,87.96,700.0,62.1451,62.1451,62.138,62.1451,700.0
2015-04-09 11:30:00,88.0,88.02,87.97,88.0,4600.0,62.1733,62.1875,62.1521,62.1733,4600.0
2015-04-09 11:40:00,88.01,88.02,87.95,87.96,1600.0,62.1804,62.1875,62.138,62.1451,1600.0
2015-04-09 11:50:00,87.98,88.0,87.96,87.99,600.0,62.1592,62.1733,62.1451,62.1663,600.0
2015-04-09 12:00:00,87.99,88.0,87.94,87.95,2500.0,62.1663,62.1733,62.1309,62.138,2500.0
2015-04-09 12:10:00,87.96,87.97,87.91,87.91,1000.0,62.1451,62.1521,62.1097,62.1097,1000.0
2015-04-09 12:20:00,87.93,87.96,87.91,87.92,4000.0,62.1239,62.1451,62.1097,62.1168,4000.0
2015-04-09 12:30:00,87.93,87.96,87.93,87.95,200.0,62.1239,62.1451,62.1239,62.138,200.0
2015-04-09 12:40:00,87.92,87.95,87.92,87.93,3000.0,62.1168,62.138,62.1168,62.1239,3000.0
2015-04-09 12:50:00,87.93,87.93,87.89,87.93,18900.0,62.1239,62.1239,62.0956,62.1239,18900.0
2015-04-09 13:00:00,87.94,87.96,87.8,87.83,16700.0,62.1309,62.1451,62.032,62.0532,16700.0
2015-04-09 13:10:00,87.85,87.85,87.83,87.84,600.0,62.0674,62.0674,62.0532,62.0603,600.0
2015-04-09 13:20:00,87.84,87.85,87.81,87.84,5800.0,62.0603,62.0674,62.0391,62.0603,5800.0
2015-04-09 13:30:00,87.82,87.9,87.81,87.85,14600.0,62.0462,62.1027,62.0391,62.0674,14600.0
2015-04-09 13:40:00,87.85,87.88,87.81,87.85,2500.0,62.0674,62.0886,62.0391,62.0674,2500.0
2015-04-09 13:50:00,87.83,87.86,87.81,87.84,4300.0,62.0532,62.0744,62.0391,62.0603,4300.0
2015-04-09 14:00:00,87.82,87.84,87.82,87.84,2900.0,62.0462,62.0603,62.0462,62.0603,2900.0
2015-04-09 14:10:00,87.83,87.84,87.75,87.81,9400.0,62.0532,62.0603,61.9967,62.0391,9400.0
2015-04-09 14:20:00,87.78,87.79,87.73,87.74,600.0,62.0179,62.025,61.9826,61.9896,600.0
2015-04-09 14:30:00,87.75,87.79,87.73,87.74,4800.0,61.9967,62.025,61.9826,61.9896,4800.0
2015-04-09 14:40:00,87.72,87.78,87.72,87.78,2000.0,61.9755,62.0179,61.9755,62.0179,2000.0
2015-04-09 14:50:00,87.76,87.78,87.76,87.78,5400.0,62.0038,62.0179,62.0038,62.0179,5400.0
2015-04-09 15:00:00,87.78,87.83,87.78,87.8,12300.0,62.0179,62.0532,62.0179,62.032,12300.0
2015-04-09 15:10:00,87.82,87.88,87.8,87.84,5300.0,62.0462,62.0886,62.032,62.0603,5300.0
2015-04-09 15:20:00,87.87,87.87,87.81,87.83,1600.0,62.0815,62.0815,62.0391,62.0532,1600.0
2015-04-09 15:30:00,87.83,87.84,87.77,87.77,4600.0,62.0532,62.0603,62.0108,62.0108,4600.0
2015-04-09 15:40:00,87.81,87.81,87.77,87.78,5400.0,62.0391,62.0391,62.0108,62.0179,5400.0
2015-04-09 15:50:00,87.81,87.85,87.78,87.83,7000.0,62.0391,62.0674,62.0179,62.0532,7000.0
2015-04-10 09:30:00,87.87,87.94,87.87,87.9,6100.0,62.0815,62.1309,62.0815,62.1027,6100.0
2015-04-10 09:40:00,87.9,87.92,87.9,87.9,700.0,62.1027,62.1168,62.1027,62.1027,700.0
2015-04-10 09:50:00,87.92,87.92,87.9,87.91,1600.0,62.1168,62.1168,62.1027,62.1097,1600.0
2015-04-10 10:00:00,87.89,87.91,87.86,87.87,3000.0,62.0956,62.1097,62.0744,62.0815,3000.0
2015-04-10 10:10:00,87.89,87.91,87.85,87.85,7100.0,62.0956,62.1097,62.0674,62.0674,7100.0
2015-04-10 10:20:00,87.87,87.87,87.83,87.85,4800.0,62.0815,62.0815,62.0532,62.0674,4800.0
2015-04-10 10:30:00,87.85,87.87,87.83,87.86,9700.0,62.0674,62.0815,62.0532,62.0744,9700.0
2015-04-10 10:40:00,87.85,87.87,87.84,87.86,5400.0,62.0674,62.0815,62.0603,62.0744,5400.0
2015-04-10 10:50:00,87.85,87.86,87.81,87.84,13500.0,62.0674,62.0744,62.0391,62.0603,13500.0
2015-04-10 11:00:00,87.86,87.86,87.82,87.86,1200.0,62.0744,62.0744,62.0462,62.0744,1200.0
2015-04-10 11:10:00,87.85,87.86,87.8,87.8,4800.0,62.0674,62.0744,62.032,62.032,4800.0
2015-04-10 11:20:00,87.83,87.84,87.81,87.84,6100.0,62.0532,62.0603,62.0391,62.0603,6100.0
2015-04-10 11:30:00,87.84,87.86,87.79,87.81,13600.0,62.0603,62.0744,62.025,62.0391,13600.0
2015-04-10 11:40:00,87.81,87.83,87.8,87.83,14500.0,62.0391,62.0532,62.032,62.0532,14500.0
2015-04-10 11:50:00,87.82,87.84,87.79,87.79,3700.0,62.0462,62.0603,62.025,62.025,3700.0
2015-04-10 12:00:00,87.83,87.83,87.77,87.77,4100.0,62.0532,62.0532,62.0108,62.0108,4100.0
2015-04-10 12:10:00,87.77,87.83,87.77,87.78,16300.0,62.0108,62.0532,62.0108,62.0179,16300.0
2015-04-10 12:20:00,87.79,87.87,87.78,87.83,1100.0,62.025,62.0815,62.0179,62.0532,1100.0
2015-04-10 12:30:00,87.82,87.85,87.78,87.81,2700.0,62.0462,62.0674,62.0179,62.0391,2700.0
2015-04-10 12:40:00,87.79,87.87,87.78,87.87,6400.0,62.025,62.0815,62.0179,62.0815,6400.0
2015-04-10 12:50:00,87.83,87.86,87.78,87.8,2100.0,62.0532,62.0744,62.0179,62.032,2100.0
2015-04-10 13:00:00,87.82,87.87,87.79,87.8,1400.0,62.0462,62.0815,62.025,62.032,1400.0
2015-04-10 13:10:00,87.81,87.87,87.78,87.8,5100.0,62.0391,62.0815,62.0179,62.032,5100.0
2015-04-10 13:20:00,87.81,87.82,87.75,87.75,3600.0,62.0391,62.0462,61.9967,61.9967,3600.0
2015-04-10 13:30:00,87.75,87.84,87.63,87.76,39200.0,61.9967,62.0603,61.9119,62.0038,39200.0
2015-04-10 13:40:00,87.75,87.82,87.72,87.79,9000.0,61.9967,62.0462,61.9755,62.025,9000.0
2015-04-10 13:50:00,87.77,87.81,87.75,87.77,3500.0,62.0108,62.0391,61.9967,62.0108,3500.0
2015-04-10 14:00:00,87.77,87.8,87.75,87.76,3500.0,62.0108,62.032,61.9967,62.0038,3500.0
2015-04-10 14:10:00,87.75,87.79,87.73,87.78,3100.0,61.9967,62.025,61.9826,62.0179,3100.0
2015-04-10 14:20:00,87.78,87.84,87.75,87.8,29700.0,62.0179,62.0603,61.9967,62.032,29700.0
2015-04-10 14:30:00,87.76,87.78,87.74,87.75,3300.0,62.0038,62.0179,61.9896,61.9967,3300.0
2015-04-10 14:40:00,87.72,87.82,87.72,87.78,1600.0,61.9755,62.0462,61.9755,62.0179,1600.0
2015-04-10 14:50:00,87.75,87.79,87.75,87.76,5600.0,61.9967,62.025,61.9967,62.0038,5600.0
2015-04-10 15:00:00,87.78,87.82,87.78,87.79,5400.0,62.0179,62.0462,62.0179,62.025,5400.0
2015-04-10 15:10:00,87.8,87.81,87.75,87.75,14500.0,62.032,62.0391,61.9967,61.9967,14500.0
2015-04-10 15:20:00,87.75,87.77,87.71,87.72,13400.0,61.9967,62.0108,61.9684,61.9755,13400.0
2015-04-10 15:30:00,87.72,87.83,87.72,87.79,6800.0,61.9755,62.0532,61.9755,62.025,6800.0
2015-04-10 15:40:00,87.75,87.82,87.71,87.73,9300.0,61.9967,62.0462,61.9684,61.9826,9300.0
2015-04-10 15:50:00,87.77,87.83,87.73,87.81,18100.0,62.0108,62.0532,61.9826,62.0391,18100.0
2015-04-13 09:30:00,87.78,87.82,87.75,87.76,8300.0,62.0179,62.0462,61.9967,62.0038,8300.0
2015-04-13 09:40:00,87.78,87.91,87.76,87.81,22300.0,62.0179,62.1097,62.0038,62.0391,22300.0
2015-04-13 09:50:00,87.81,87.87,87.79,87.79,5400.0,62.0391,62.0815,62.025,62.025,5400.0
2015-04-13 10:00:00,87.84,87.87,87.79,87.8,5500.0,62.0603,62.0815,62.025,62.032,5500.0
2015-04-13 10:10:00,87.82,87.87,87.8,87.87,900.0,62.0462,62.0815,62.032,62.0815,900.0
2015-04-13 10:20:00,87.87,87.87,87.85,87.86,5500.0,62.0815,62.0815,62.0674,62.0744,5500.0
2015-04-13 10:30:00,87.84,87.87,87.8,87.87,44400.0,62.0603,62.0815,62.032,62.0815,44400.0
2015-04-13 10:40:00,87.84,87.88,87.8,87.8,9000.0,62.0603,62.0886,62.032,62.032,9000.0
2015-04-13 10:50:00,87.85,87.85,87.75,87.77,1200.0,62.0674,62.0674,61.9967,62.0108,1200.0
2015-04-13 11:00:00,87.77,87.78,87.75,87.77,1500.0,62.0108,62.0179,61.9967,62.0108,1500.0
2015-04-13 11:10:00,87.77,87.77,87.72,87.77,9100.0,62.0108,62.0108,61.9755,62.0108,9100.0
2015-04-13 11:20:00,87.74,87.76,87.72,87.72,5000.0,61.9896,62.0038,61.9755,61.9755,5000.0
2015-04-13 11:30:00,87.73,87.76,87.73,87.74,7700.0,61.9826,62.0038,61.9826,61.9896,7700.0
2015-04-13 11:40:00,87.74,87.76,87.72,87.74,12700.0,61.9896,62.0038,61.9755,61.9896,12700.0
2015-04-13 11:50:00,87.74,87.76,87.73,87.76,31600.0,61.9896,62.0038,61.9826,62.0038,31600.0
2015-04-13 12:00:00,87.76,87.77,87.75,87.77,5700.0,62.0038,62.0108,61.9967,62.0108,5700.0
2015-04-13 12:10:00,87.76,87.8,87.76,87.77,37600.0,62.0038,62.032,62.0038,62.0108,37600.0
2015-04-13 12:20:00,87.77,87.77,87.75,87.76,3500.0,62.0108,62.0108,61.9967,62.0038,3500.0
2015-04-13 12:30:00,87.74,87.75,87.73,87.74,4000.0,61.9896,61.9967,61.9826,61.9896,4000.0
2015-04-13 12:40:00,87.74,87.75,87.72,87.72,27700.0,61.9896,61.9967,61.9755,61.9755,27700.0
2015-04-13 12:50:00,87.73,87.74,87.73,87.74,12600.0,61.9826,61.9896,61.9826,61.9896,12600.0
2015-04-13 13:00:00,87.74,87.75,87.74,87.74,6200.0,61.9896,61.9967,61.9896,61.9896,6200.0
2015-04-13 13:10:00,87.74,87.75,87.73,87.73,7100.0,61.9896,61.9967,61.9826,61.9826,7100.0
2015-04-13 13:20:00,87.73,87.82,87.73,87.76,45200.0,61.9826,62.0462,61.9826,62.0038,45200.0
2015-04-13 13:30:00,87.75,87.76,87.74,87.74,4500.0,61.9967,62.0038,61.9896,61.9896,4500.0
2015-04-13 13:40:00,87.74,87.78,87.74,87.75,17100.0,61.9896,62.0179,61.9896,61.9967,17100.0
2015-04-13 13:50:00,87.77,87.77,87.74,87.74,6800.0,62.0108,62.0108,61.9896,61.9896,6800.0
2015-04-13 14:00:00,87.74,87.75,87.71,87.73,63100.0,61.9896,61.9967,61.9684,61.9826,63100.0
2015-04-13 14:10:00,87.73,87.74,87.72,87.72,22600.0,61.9826,61.9896,61.9755,61.9755,22600.0
2015-04-13 14:20:00,87.71,87.72,87.69,87.7,10600.0,61.9684,61.9755,61.9543,61.9614,10600.0
2015-04-13 14:30:00,87.71,87.72,87.66,87.66,63000.0,61.9684,61.9755,61.9331,61.9331,63000.0
2015-04-13 14:40:00,87.7,87.71,87.66,87.67,53100.0,61.9614,61.9684,61.9331,61.9402,53100.0
2015-04-13 14:50:00,87.66,87.74,87.66,87.66,17700.0,61.9331,61.9896,61.9331,61.9331,17700.0
2015-04-13 15:00:00,87.69,87.69,87.66,87.67,8500.0,61.9543,61.9543,61.9331,61.9402,8500.0
2015-04-13 15:10:00,87.67,87.69,87.67,87.69,10900.0,61.9402,61.9543,61.9402,61.9543,10900.0
2015-04-13 15:20:00,87.68,87.71,87.67,87.69,22600.0,61.9472,61.9684,61.9402,61.9543,22600.0
2015-04-13 15:30:00,87.69,87.71,87.67,87.7,15400.0,61.9543,61.9684,61.9402,61.9614,15400.0
2015-04-13 15:40:00,87.68,87.75,87.68,87.72,11300.0,61.9472,61.9967,61.9472,61.9755,11300.0
2015-04-13 15:50:00,87.74,87.74,87.7,87.7,29800.0,61.9896,61.9896,61.9614,61.9614,29800.0
2015-04-14 09:30:00,88.12,88.14,88.08,88.09,9500.0,62.2581,62.2722,62.2299,62.2369,9500.0
2015-04-14 09:40:00,88.09,88.14,88.08,88.1,4500.0,62.2369,62.2722,62.2299,62.244,4500.0
2015-04-14 09:50:00,88.09,88.09,88.04,88.06,6300.0,62.2369,62.2369,62.2016,62.2157,6300.0
2015-04-14 10:00:00,88.09,88.11,88.05,88.11,3800.0,62.2369,62.2511,62.2087,62.2511,3800.0
2015-04-14 10:10:00,88.08,88.11,88.05,88.05,2100.0,62.2299,62.2511,62.2087,62.2087,2100.0
2015-04-14 10:20:00,88.09,88.14,88.05,88.1,4200.0,62.2369,62.2722,62.2087,62.244,4200.0
2015-04-14 10:30:00,88.1,88.14,88.06,88.12,8200.0,62.244,62.2722,62.2157,62.2581,8200.0
2015-04-14 10:40:00,88.06,88.12,88.06,88.09,2600.0,62.2157,62.2581,62.2157,62.2369,2600.0
2015-04-14 10:50:00,88.09,88.12,88.07,88.1,2500.0,62.2369,62.2581,62.2228,62.244,2500.0
2015-04-14 11:00:00,88.12,88.13,88.07,88.12,2500.0,62.2581,62.2652,62.2228,62.2581,2500.0
2015-04-14 11:10:00,88.06,88.12,88.05,88.06,8500.0,62.2157,62.2581,62.2087,62.2157,8500.0
2015-04-14 11:20:00,88.09,88.1,88.08,88.08,9500.0,62.2369,62.244,62.2299,62.2299,9500.0
2015-04-14 11:30:00,88.06,88.13,88.06,88.13,4500.0,62.2157,62.2652,62.2157,62.2652,4500.0
2015-04-14 11:40:00,88.12,88.13,88.06,88.06,21900.0,62.2581,62.2652,62.2157,62.2157,21900.0
2015-04-14 11:50:00,88.07,88.12,88.07,88.09,4500.0,62.2228,62.2581,62.2228,62.2369,4500.0
2015-04-14 12:00:00,88.08,88.1,88.07,88.1,3400.0,62.2299,62.244,62.2228,62.244,3400.0
2015-04-14 12:10:00,88.1,88.1,88.06,88.07,2100.0,62.244,62.244,62.2157,62.2228,2100.0
2015-04-14 12:20:00,88.07,88.07,88.03,88.06,9200.0,62.2228,62.2228,62.1945,62.2157,9200.0
2015-04-14 12:30:00,88.09,88.09,88.02,88.02,1500.0,62.2369,62.2369,62.1875,62.1875,1500.0
2015-04-14 12:40:00,88.06,88.07,88.0,88.06,1800.0,62.2157,62.2228,62.1733,62.2157,1800.0
2015-04-14 12:50:00,88.06,88.06,88.01,88.02,1700.0,62.2157,62.2157,62.1804,62.1875,1700.0
2015-04-14 13:00:00,88.05,88.09,88.02,88.06,2800.0,62.2087,62.2369,62.1875,62.2157,2800.0
2015-04-14 13:10:00,88.06,88.09,88.05,88.07,1600.0,62.2157,62.2369,62.2087,62.2228,1600.0
2015-04-14 13:20:00,88.06,88.09,88.04,88.04,1700.0,62.2157,62.2369,62.2016,62.2016,1700.0
2015-04-14 13:30:00,88.06,88.08,88.04,88.06,2500.0,62.2157,62.2299,62.2016,62.2157,2500.0
2015-04-14 13:40:00,88.07,88.08,88.02,88.03,14500.0,62.2228,62.2299,62.1875,62.1945,14500.0
2015-04-14 13:50:00,88.03,88.06,88.02,88.04,20700.0,62.1945,62.2157,62.1875,62.2016,20700.0
2015-04-14 14:00:00,88.03,88.05,88.03,88.03,9500.0,62.1945,62.2087,62.1945,62.1945,9500.0
2015-04-14 14:10:00,88.03,88.05,87.98,88.03,23600.0,62.1945,62.2087,62.1592,62.1945,23600.0
2015-04-14 14:20:00,88.03,88.05,88.0,88.02,20500.0,62.1945,62.2087,62.1733,62.1875,20500.0
2015-04-14 14:30:00,88.03,88.04,87.97,88.01,18300.0,62.1945,62.2016,62.1521,62.1804,18300.0
2015-04-14 14:40:00,87.99,88.02,87.97,88.0,12500.0,62.1663,62.1875,62.1521,62.1733,12500.0
2015-04-14 14:50:00,88.0,88.02,87.98,88.01,14900.0,62.1733,62.1875,62.1592,62.1804,14900.0
2015-04-14 15:00:00,88.01,88.02,87.97,87.99,1000.0,62.1804,62.1875,62.1521,62.1663,1000.0
2015-04-14 15:10:00,87.98,88.03,87.91,87.91,5900.0,62.1592,62.1945,62.1097,62.1097,5900.0
2015-04-14 15:20:00,87.91,87.99,87.9,87.94,17600.0,62.1097,62.1663,62.1027,62.1309,17600.0
2015-04-14 15:30:00,87.92,88.03,87.91,87.98,12800.0,62.1168,62.1945,62.1097,62.1592,12800.0
2015-04-14 15:40:00,87.93,88.0,87.9,87.91,15500.0,62.1239,62.1733,62.1027,62.1097,15500.0
2015-04-14 15:50:00,87.92,87.97,87.89,87.91,24000.0,62.1168,62.1521,62.0956,62.1097,24000.0
2015-04-15 09:30:00,88.21,88.21,88.03,88.15,20900.0,62.3217,62.3217,62.1945,62.2793,20900.0
2015-04-15 09:40:00,88.17,88.19,88.15,88.17,5800.0,62.2934,62.3076,62.2793,62.2934,5800.0
2015-04-15 09:50:00,88.13,88.15,88.09,88.14,5600.0,62.2652,62.2793,62.2369,62.2722,5600.0
2015-04-15 10:00:00,88.14,88.16,88.12,88.14,4700.0,62.2722,62.2864,62.2581,62.2722,4700.0
2015-04-15 10:10:00,88.14,88.16,88.13,88.13,4200.0,62.2722,62.2864,62.2652,62.2652,4200.0
2015-04-15 10:20:00,88.16,88.18,88.13,88.16,14300.0,62.2864,62.3005,62.2652,62.2864,14300.0
2015-04-15 10:30:00,88.14,88.17,88.14,88.16,3200.0,62.2722,62.2934,62.2722,62.2864,3200.0
2015-04-15 10:40:00,88.16,88.19,88.14,88.19,5200.0,62.2864,62.3076,62.2722,62.3076,5200.0
2015-04-15 10:50:00,88.19,88.19,88.15,88.19,12900.0,62.3076,62.3076,62.2793,62.3076,12900.0
2015-04-15 11:00:00,88.19,88.19,88.16,88.18,7700.0,62.3076,62.3076,62.2864,62.3005,7700.0
2015-04-15 11:10:00,88.18,88.22,88.18,88.22,15000.0,62.3005,62.3288,62.3005,62.3288,15000.0
2015-04-15 11:20:00,88.21,88.22,88.19,88.22,6000.0,62.3217,62.3288,62.3076,62.3288,6000.0
2015-04-15 11:30:00,88.22,88.23,88.19,88.23,7200.0,62.3288,62.3358,62.3076,62.3358,7200.0
2015-04-15 11:40:00,88.23,88.23,88.19,88.21,3200.0,62.3358,62.3358,62.3076,62.3217,3200.0
2015-04-15 11:50:00,88.21,88.21,88.18,88.18,6100.0,62.3217,62.3217,62.3005,62.3005,6100.0
2015-04-15 12:00:00,88.2,88.23,88.19,88.22,4100.0,62.3146,62.3358,62.3076,62.3288,4100.0
2015-04-15 12:10:00,88.23,88.23,88.21,88.23,15600.0,62.3358,62.3358,62.3217,62.3358,15600.0
2015-04-15 12:20:00,88.24,88.25,88.22,88.24,5300.0,62.3429,62.35,62.3288,62.3429,5300.0
2015-04-15 12:30:00,88.22,88.24,88.22,88.24,3500.0,62.3288,62.3429,62.3288,62.3429,3500.0
2015-04-15 12:40:00,88.26,88.26,88.22,88.25,3400.0,62.357,62.357,62.3288,62.35,3400.0
2015-04-15 12:50:00,88.24,88.25,88.23,88.24,1600.0,62.3429,62.35,62.3358,62.3429,1600.0
2015-04-15 13:00:00,88.25,88.25,88.23,88.25,2200.0,62.35,62.35,62.3358,62.35,2200.0
2015-04-15 13:10:00,88.24,88.25,88.21,88.21,27300.0,62.3429,62.35,62.3217,62.3217,27300.0
2015-04-15 13:20:00,88.23,88.23,88.19,88.2,3400.0,62.3358,62.3358,62.3076,62.3146,3400.0
2015-04-15 13:30:00,88.2,88.23,88.18,88.19,9700.0,62.3146,62.3358,62.3005,62.3076,9700.0
2015-04-15 13:40:00,88.23,88.23,88.22,88.22,358300.0,62.3358,62.3358,62.3288,62.3288,358300.0
2015-04-15 13:50:00,88.23,88.23,88.21,88.21,8800.0,62.3358,62.3358,62.3217,62.3217,8800.0
2015-04-15 14:00:00,88.22,88.24,88.17,88.22,3400.0,62.3288,62.3429,62.2934,62.3288,3400.0
2015-04-15 14:10:00,88.21,88.25,88.18,88.19,5100.0,62.3217,62.35,62.3005,62.3076,5100.0
2015-04-15 14:20:00,88.21,88.21,88.18,88.19,4700.0,62.3217,62.3217,62.3005,62.3076,4700.0
2015-04-15 14:30:00,88.2,88.21,88.18,88.19,4900.0,62.3146,62.3217,62.3005,62.3076,4900.0
2015-04-15 14:40:00,88.17,88.21,88.16,88.21,4800.0,62.2934,62.3217,62.2864,62.3217,4800.0
2015-04-15 14:50:00,88.21,88.23,88.19,88.22,2600.0,62.3217,62.3358,62.3076,62.3288,2600.0
2015-04-15 15:00:00,88.21,88.22,88.18,88.2,7000.0,62.3217,62.3288,62.3005,62.3146,7000.0
2015-04-15 15:10:00,88.19,88.23,88.18,88.22,4300.0,62.3076,62.3358,62.3005,62.3288,4300.0
2015-04-15 15:20:00,88.18,88.23,88.18,88.18,5200.0,62.3005,62.3358,62.3005,62.3005,5200.0
2015-04-15 15:30:00,88.23,88.23,88.15,88.15,3700.0,62.3358,62.3358,62.2793,62.2793,3700.0
2015-04-15 15:40:00,88.18,88.18,88.15,88.18,8400.0,62.3005,62.3005,62.2793,62.3005,8400.0
2015-04-15 15:50:00,88.16,88.22,88.15,88.18,4800.0,62.2864,62.3288,62.2793,62.3005,4800.0
2015-04-16 09:30:00,88.24,88.29,88.06,88.06,18500.0,62.3429,62.3782,62.2157,62.2157,18500.0
2015-04-16 09:40:00,88.05,88.23,88.05,88.22,1900.0,62.2087,62.3358,62.2087,62.3288,1900.0
2015-04-16 09:50:00,88.23,88.24,88.16,88.24,2300.0,62.3358,62.3429,62.2864,62.3429,2300.0
2015-04-16 10:00:00,88.19,88.24,88.05,88.12,2600.0,62.3076,62.3429,62.2087,62.2581,2600.0
2015-04-16 10:10:00,88.13,88.17,88.04,88.08,4200.0,62.2652,62.2934,62.2016,62.2299,4200.0
2015-04-16 10:20:00,88.08,88.11,88.06,88.1,1900.0,62.2299,62.2511,62.2157,62.244,1900.0
2015-04-16 10:30:00,88.09,88.1,88.06,88.06,3200.0,62.2369,62.244,62.2157,62.2157,3200.0
2015-04-16 10:40:00,88.09,88.1,88.04,88.06,700.0,62.2369,62.244,62.2016,62.2157,700.0
2015-04-16 10:50:00,88.05,88.06,88.04,88.05,2700.0,62.2087,62.2157,62.2016,62.2087,2700.0
2015-04-16 11:00:00,88.04,88.07,88.03,88.07,11200.0,62.2016,62.2228,62.1945,62.2228,11200.0
2015-04-16 11:10:00,88.06,88.07,88.02,88.03,12400.0,62.2157,62.2228,62.1875,62.1945,12400.0
2015-04-16 11:20:00,88.04,88.07,88.01,88.05,1800.0,62.2016,62.2228,62.1804,62.2087,1800.0
2015-04-16 11:30:00,88.06,88.08,88.02,88.02,17800.0,62.2157,62.2299,62.1875,62.1875,17800.0
2015-04-16 11:40:00,88.02,88.08,88.0,88.03,4800.0,62.1875,62.2299,62.1733,62.1945,4800.0
2015-04-16 11:50:00,88.03,88.06,88.03,88.06,3900.0,62.1945,62.2157,62.1945,62.2157,3900.0
2015-04-16 12:00:00,88.05,88.06,88.01,88.02,500.0,62.2087,62.2157,62.1804,62.1875,500.0
2015-04-16 12:10:00,88.04,88.06,88.04,88.06,5900.0,62.2016,62.2157,62.2016,62.2157,5900.0
2015-04-16 12:20:00,88.05,88.06,88.04,88.04,3900.0,62.2087,62.2157,62.2016,62.2016,3900.0
2015-04-16 12:30:00,88.05,88.06,88.04,88.06,4500.0,62.2087,62.2157,62.2016,62.2157,4500.0
2015-04-16 12:40:00,88.06,88.06,88.04,88.06,4300.0,62.2157,62.2157,62.2016,62.2157,4300.0
2015-04-16 12:50:00,88.05,88.06,88.04,88.04,1400.0,62.2087,62.2157,62.2016,62.2016,1400.0
2015-04-16 13:00:00,88.05,88.06,88.05,88.06,3000.0,62.2087,62.2157,62.2087,62.2157,3000.0
2015-04-16 13:10:00,88.06,88.07,88.04,88.06,3300.0,62.2157,62.2228,62.2016,62.2157,3300.0
2015-04-16 13:20:00,88.05,88.15,88.05,88.08,7100.0,62.2087,62.2793,62.2087,62.2299,7100.0
2015-04-16 13:30:00,88.08,88.16,88.08,88.11,2400.0,62.2299,62.2864,62.2299,62.2511,2400.0
2015-04-16 13:40:00,88.15,88.18,88.06,88.14,11800.0,62.2793,62.3005,62.2157,62.2722,11800.0
2015-04-16 13:50:00,88.14,88.17,88.1,88.15,7600.0,62.2722,62.2934,62.244,62.2793,7600.0
2015-04-16 14:00:00,88.11,88.2,88.1,88.15,4600.0,62.2511,62.3146,62.244,62.2793,4600.0
2015-04-16 14:10:00,88.16,88.2,88.14,88.2,7700.0,62.2864,62.3146,62.2722,62.3146,7700.0
2015-04-16 14:20:00,88.25,88.28,88.13,88.27,6900.0,62.35,62.3712,62.2652,62.3641,6900.0
2015-04-16 14:30:00,88.2,88.27,88.16,88.18,7300.0,62.3146,62.3641,62.2864,62.3005,7300.0
2015-04-16 14:40:00,88.16,88.2,88.16,88.19,5700.0,62.2864,62.3146,62.2864,62.3076,5700.0
2015-04-16 14:50:00,88.19,88.28,88.18,88.2,12900.0,62.3076,62.3712,62.3005,62.3146,12900.0
2015-04-16 15:00:00,88.2,88.25,88.17,88.25,3600.0,62.3146,62.35,62.2934,62.35,3600.0
2015-04-16 15:10:00,88.26,88.3,88.22,88.23,14700.0,62.357,62.3853,62.3288,62.3358,14700.0
2015-04-16 15:20:00,88.26,88.28,88.22,88.27,5000.0,62.357,62.3712,62.3288,62.3641,5000.0
2015-04-16 15:30:00,88.25,88.25,88.15,88.17,11700.0,62.35,62.35,62.2793,62.2934,11700.0
2015-04-16 15:40:00,88.17,88.17,88.15,88.17,3800.0,62.2934,62.2934,62.2793,62.2934,3800.0
2015-04-16 15:50:00,88.15,88.18,88.09,88.13,46800.0,62.2793,62.3005,62.2369,62.2652,46800.0
2015-04-17 09:30:00,88.18,88.18,88.1,88.13,13900.0,62.3005,62.3005,62.244,62.2652,13900.0
2015-04-17 09:40:00,88.13,88.14,88.08,88.09,11800.0,62.2652,62.2722,62.2299,62.2369,11800.0
2015-04-17 09:50:00,88.18,88.18,88.06,88.09,14500.0,62.3005,62.3005,62.2157,62.2369,14500.0
2015-04-17 10:00:00,88.09,88.14,88.09,88.09,7200.0,62.2369,62.2722,62.2369,62.2369,7200.0
2015-04-17 10:10:00,88.09,88.16,88.04,88.08,15300.0,62.2369,62.2864,62.2016,62.2299,15300.0
2015-04-17 10:20:00,88.04,88.06,88.04,88.05,4100.0,62.2016,62.2157,62.2016,62.2087,4100.0
2015-04-17 10:30:00,88.0,88.02,87.95,87.95,4200.0,62.1733,62.1875,62.138,62.138,4200.0
2015-04-17 10:40:00,88.01,88.01,87.95,87.98,2700.0,62.1804,62.1804,62.138,62.1592,2700.0
2015-04-17 10:50:00,87.97,88.0,87.94,87.98,6800.0,62.1521,62.1733,62.1309,62.1592,6800.0
2015-04-17 11:00:00,87.95,88.03,87.94,88.0,2300.0,62.138,62.1945,62.1309,62.1733,2300.0
2015-04-17 11:10:00,88.0,88.02,87.96,87.98,8300.0,62.1733,62.1875,62.1451,62.1592,8300.0
2015-04-17 11:20:00,87.97,87.99,87.95,87.99,2300.0,62.1521,62.1663,62.138,62.1663,2300.0
2015-04-17 11:30:00,87.98,88.03,87.97,88.0,2700.0,62.1592,62.1945,62.1521,62.1733,2700.0
2015-04-17 11:40:00,88.0,88.09,87.99,88.09,5200.0,62.1733,62.2369,62.1663,62.2369,5200.0
2015-04-17 11:50:00,88.07,88.11,88.01,88.06,1900.0,62.2228,62.2511,62.1804,62.2157,1900.0
2015-04-17 12:00:00,88.08,88.11,88.07,88.09,800.0,62.2299,62.2511,62.2228,62.2369,800.0
2015-04-17 12:10:00,88.01,88.11,88.01,88.09,8000.0,62.1804,62.2511,62.1804,62.2369,8000.0
2015-04-17 12:20:00,88.1,88.16,88.02,88.06,4300.0,62.244,62.2864,62.1875,62.2157,4300.0
2015-04-17 12:30:00,88.15,88.16,88.07,88.07,13900.0,62.2793,62.2864,62.2228,62.2228,13900.0
2015-04-17 12:40:00,88.12,88.15,88.05,88.09,6300.0,62.2581,62.2793,62.2087,62.2369,6300.0
2015-04-17 12:50:00,88.09,88.13,88.05,88.11,2700.0,62.2369,62.2652,62.2087,62.2511,2700.0
2015-04-17 13:00:00,88.05,88.11,88.05,88.11,700.0,62.2087,62.2511,62.2087,62.2511,700.0
2015-04-17 13:10:00,88.09,88.18,88.07,88.18,1400.0,62.2369,62.3005,62.2228,62.3005,1400.0
2015-04-17 13:20:00,88.12,88.18,88.11,88.16,600.0,62.2581,62.3005,62.2511,62.2864,600.0
2015-04-17 13:30:00,88.15,88.16,88.11,88.15,3800.0,62.2793,62.2864,62.2511,62.2793,3800.0
2015-04-17 13:40:00,88.14,88.15,88.09,88.15,10200.0,62.2722,62.2793,62.2369,62.2793,10200.0
2015-04-17 13:50:00,88.15,88.18,88.14,88.15,6700.0,62.2793,62.3005,62.2722,62.2793,6700.0
2015-04-17 14:00:00,88.15,88.19,88.14,88.19,7200.0,62.2793,62.3076,62.2722,62.3076,7200.0
2015-04-17 14:10:00,88.2,88.2,88.13,88.2,13600.0,62.3146,62.3146,62.2652,62.3146,13600.0
2015-04-17 14:20:00,88.2,88.2,88.16,88.19,3500.0,62.3146,62.3146,62.2864,62.3076,3500.0
2015-04-17 14:30:00,88.2,88.23,88.19,88.22,5300.0,62.3146,62.3358,62.3076,62.3288,5300.0
2015-04-17 14:40:00,88.2,88.24,88.17,88.24,10900.0,62.3146,62.3429,62.2934,62.3429,10900.0
2015-04-17 14:50:00,88.25,88.25,88.23,88.23,6300.0,62.35,62.35,62.3358,62.3358,6300.0
2015-04-17 15:00:00,88.24,88.26,88.24,88.24,5800.0,62.3429,62.357,62.3429,62.3429,5800.0
2015-04-17 15:10:00,88.25,88.26,88.22,88.26,3900.0,62.35,62.357,62.3288,62.357,3900.0
2015-04-17 15:20:00,88.26,88.26,88.15,88.18,11200.0,62.357,62.357,62.2793,62.3005,11200.0
2015-04-17 15:30:00,88.19,88.25,88.15,88.15,2800.0,62.3076,62.35,62.2793,62.2793,2800.0
2015-04-17 15:40:00,88.15,88.22,88.13,88.15,6400.0,62.2793,62.3288,62.2652,62.2793,6400.0
2015-04-17 15:50:00,88.2,88.22,88.12,88.13,31600.0,62.3146,62.3288,62.2581,62.2652,31600.0
2015-04-20 09:30:00,88.23,88.23,88.15,88.21,18000.0,62.3358,62.3358,62.2793,62.3217,18000.0
2015-04-20 09:40:00,88.22,88.23,88.16,88.18,3700.0,62.3288,62.3358,62.2864,62.3005,3700.0
2015-04-20 09:50:00,88.2,88.24,88.17,88.24,2700.0,62.3146,62.3429,62.2934,62.3429,2700.0
2015-04-20 10:00:00,88.2,88.24,88.19,88.22,2600.0,62.3146,62.3429,62.3076,62.3288,2600.0
2015-04-20 10:10:00,88.23,88.24,88.22,88.23,3600.0,62.3358,62.3429,62.3288,62.3358,3600.0
2015-04-20 10:20:00,88.23,88.24,88.15,88.21,3000.0,62.3358,62.3429,62.2793,62.3217,3000.0
2015-04-20 10:30:00,88.15,88.17,88.12,88.16,28000.0,62.2793,62.2934,62.2581,62.2864,28000.0
2015-04-20 10:40:00,88.17,88.2,88.14,88.2,21400.0,62.2934,62.3146,62.2722,62.3146,21400.0
2015-04-20 10:50:00,88.19,88.19,88.16,88.16,8600.0,62.3076,62.3076,62.2864,62.2864,8600.0
2015-04-20 11:00:00,88.17,88.19,88.17,88.19,2200.0,62.2934,62.3076,62.2934,62.3076,2200.0
2015-04-20 11:10:00,88.19,88.21,88.18,88.18,5500.0,62.3076,62.3217,62.3005,62.3005,5500.0
2015-04-20 11:20:00,88.2,88.21,88.19,88.19,5700.0,62.3146,62.3217,62.3076,62.3076,5700.0
2015-04-20 11:30:00,88.19,88.19,88.14,88.16,8200.0,62.3076,62.3076,62.2722,62.2864,8200.0
2015-04-20 11:40:00,88.18,88.19,88.14,88.18,1300.0,62.3005,62.3076,62.2722,62.3005,1300.0
2015-04-20 11:50:00,88.17,88.19,88.14,88.16,1900.0,62.2934,62.3076,62.2722,62.2864,1900.0
2015-04-20 12:00:00,88.16,88.19,88.14,88.16,3800.0,62.2864,62.3076,62.2722,62.2864,3800.0
2015-04-20 12:10:00,88.14,88.18,88.12,88.17,1300.0,62.2722,62.3005,62.2581,62.2934,1300.0
2015-04-20 12:20:00,88.13,88.18,88.13,88.15,1200.0,62.2652,62.3005,62.2652,62.2793,1200.0
2015-04-20 12:30:00,88.15,88.16,88.12,88.13,6700.0,62.2793,62.2864,62.2581,62.2652,6700.0
2015-04-20 12:40:00,88.12,88.14,88.12,88.14,1400.0,62.2581,62.2722,62.2581,62.2722,1400.0
2015-04-20 12:50:00,88.14,88.14,88.1,88.11,7800.0,62.2722,62.2722,62.244,62.2511,7800.0
2015-04-20 13:00:00,88.12,88.13,88.08,88.09,3600.0,62.2581,62.2652,62.2299,62.2369,3600.0
2015-04-20 13:10:00,88.1,88.11,88.06,88.11,2200.0,62.244,62.2511,62.2157,62.2511,2200.0
2015-04-20 13:20:00,88.06,88.14,88.06,88.13,1000.0,62.2157,62.2722,62.2157,62.2652,1000.0
2015-04-20 13:30:00,88.12,88.12,88.09,88.1,2500.0,62.2581,62.2581,62.2369,62.244,2500.0
2015-04-20 13:40:00,88.09,88.15,88.07,88.13,2200.0,62.2369,62.2793,62.2228,62.2652,2200.0
2015-04-20 13:50:00,88.13,88.14,88.11,88.13,3700.0,62.2652,62.2722,62.2511,62.2652,3700.0
2015-04-20 14:00:00,88.1,88.14,88.1,88.13,3300.0,62.244,62.2722,62.244,62.2652,3300.0
2015-04-20 14:10:00,88.14,88.18,88.13,88.18,3000.0,62.2722,62.3005,62.2652,62.3005,3000.0
2015-04-20 14:20:00,88.16,88.18,88.13,88.15,7600.0,62.2864,62.3005,62.2652,62.2793,7600.0
2015-04-20 14:30:00,88.18,88.18,88.16,88.16,4600.0,62.3005,62.3005,62.2864,62.2864,4600.0
2015-04-20 14:40:00,88.12,88.12,88.1,88.1,2100.0,62.2581,62.2581,62.244,62.244,2100.0
2015-04-20 14:50:00,88.1,88.13,88.08,88.12,15200.0,62.244,62.2652,62.2299,62.2581,15200.0
2015-04-20 15:00:00,88.12,88.13,88.11,88.13,1300.0,62.2581,62.2652,62.2511,62.2652,1300.0
2015-04-20 15:10:00,88.13,88.15,88.12,88.15,3900.0,62.2652,62.2793,62.2581,62.2793,3900.0
2015-04-20 15:20:00,88.15,88.19,88.14,88.18,2400.0,62.2793,62.3076,62.2722,62.3005,2400.0
2015-04-20 15:30:00,88.19,88.19,88.15,88.18,2400.0,62.3076,62.3076,62.2793,62.3005,2400.0
2015-04-20 15:40:00,88.16,88.18,88.15,88.17,1400.0,62.2864,62.3005,62.2793,62.2934,1400.0
2015-04-20 15:50:00,88.16,88.21,88.16,88.17,15500.0,62.2864,62.3217,62.2864,62.2934,15500.0
2015-04-21 09:30:00,88.2,88.22,88.15,88.22,11100.0,62.3146,62.3288,62.2793,62.3288,11100.0
2015-04-21 09:40:00,88.19,88.2,88.15,88.15,6700.0,62.3076,62.3146,62.2793,62.2793,6700.0
2015-04-21 09:50:00,88.18,88.2,88.13,88.13,7600.0,62.3005,62.3146,62.2652,62.2652,7600.0
2015-04-21 10:00:00,88.13,88.15,88.06,88.11,2600.0,62.2652,62.2793,62.2157,62.2511,2600.0
2015-04-21 10:10:00,88.08,88.15,88.05,88.15,51600.0,62.2299,62.2793,62.2087,62.2793,51600.0
2015-04-21 10:20:00,88.11,88.18,88.06,88.14,5800.0,62.2511,62.3005,62.2157,62.2722,5800.0
2015-04-21 10:30:00,88.12,88.17,88.08,88.17,3500.0,62.2581,62.2934,62.2299,62.2934,3500.0
2015-04-21 10:40:00,88.13,88.2,88.13,88.2,8900.0,62.2652,62.3146,62.2652,62.3146,8900.0
2015-04-21 10:50:00,88.12,88.18,88.12,88.17,2200.0,62.2581,62.3005,62.2581,62.2934,2200.0
2015-04-21 11:00:00,88.16,88.17,88.14,88.17,1400.0,62.2864,62.2934,62.2722,62.2934,1400.0
2015-04-21 11:10:00,88.17,88.17,88.14,88.16,2700.0,62.2934,62.2934,62.2722,62.2864,2700.0
2015-04-21 11:20:00,88.16,88.17,88.14,88.16,10700.0,62.2864,62.2934,62.2722,62.2864,10700.0
2015-04-21 11:30:00,88.16,88.17,88.14,88.16,1400.0,62.2864,62.2934,62.2722,62.2864,1400.0
2015-04-21 11:40:00,88.15,88.17,88.14,88.16,9400.0,62.2793,62.2934,62.2722,62.2864,9400.0
2015-04-21 11:50:00,88.16,88.17,88.13,88.16,17100.0,62.2864,62.2934,62.2652,62.2864,17100.0
2015-04-21 12:00:00,88.18,88.18,88.13,88.15,4700.0,62.3005,62.3005,62.2652,62.2793,4700.0
2015-04-21 12:10:00,88.16,88.17,88.12,88.15,3100.0,62.2864,62.2934,62.2581,62.2793,3100.0
2015-04-21 12:20:00,88.16,88.19,88.14,88.16,7200.0,62.2864,62.3076,62.2722,62.2864,7200.0
2015-04-21 12:30:00,88.19,88.19,88.15,88.15,1100.0,62.3076,62.3076,62.2793,62.2793,1100.0
2015-04-21 12:40:00,88.17,88.17,88.14,88.16,1300.0,62.2934,62.2934,62.2722,62.2864,1300.0
2015-04-21 12:50:00,88.16,88.17,88.15,88.16,1700.0,62.2864,62.2934,62.2793,62.2864,1700.0
2015-04-21 13:00:00,88.16,88.17,88.15,88.17,1100.0,62.2864,62.2934,62.2793,62.2934,1100.0
2015-04-21 13:10:00,88.17,88.17,88.14,88.16,9000.0,62.2934,62.2934,62.2722,62.2864,9000.0
2015-04-21 13:20:00,88.15,88.16,88.13,88.15,3300.0,62.2793,62.2864,62.2652,62.2793,3300.0
2015-04-21 13:30:00,88.16,88.16,88.12,88.15,3700.0,62.2864,62.2864,62.2581,62.2793,3700.0
2015-04-21 13:40:00,88.16,88.16,88.12,88.12,4100.0,62.2864,62.2864,62.2581,62.2581,4100.0
2015-04-21 13:50:00,88.13,88.13,88.12,88.13,16700.0,62.2652,62.2652,62.2581,62.2652,16700.0
2015-04-21 14:00:00,88.11,88.14,88.09,88.13,19900.0,62.2511,62.2722,62.2369,62.2652,19900.0
2015-04-21 14:10:00,88.12,88.16,88.11,88.14,5700.0,62.2581,62.2864,62.2511,62.2722,5700.0
2015-04-21 14:20:00,88.14,88.15,88.06,88.12,13300.0,62.2722,62.2793,62.2157,62.2581,13300.0
2015-04-21 14:30:00,88.1,88.13,88.07,88.13,5700.0,62.244,62.2652,62.2228,62.2652,5700.0
2015-04-21 14:40:00,88.12,88.16,88.1,88.16,5900.0,62.2581,62.2864,62.244,62.2864,5900.0
2015-04-21 14:50:00,88.14,88.17,88.1,88.14,5600.0,62.2722,62.2934,62.244,62.2722,5600.0
2015-04-21 15:00:00,88.14,88.15,88.07,88.1,4900.0,62.2722,62.2793,62.2228,62.244,4900.0
2015-04-21 15:10:00,88.12,88.14,88.09,88.14,1500.0,62.2581,62.2722,62.2369,62.2722,1500.0
2015-04-21 15:20:00,88.14,88.16,88.13,88.15,3200.0,62.2722,62.2864,62.2652,62.2793,3200.0
2015-04-21 15:30:00,88.15,88.16,88.12,88.13,10300.0,62.2793,62.2864,62.2581,62.2652,10300.0
2015-04-21 15:40:00,88.12,88.16,88.11,88.14,4400.0,62.2581,62.2864,62.2511,62.2722,4400.0
2015-04-21 15:50:00,88.15,88.17,88.14,88.15,5800.0,62.2793,62.2934,62.2722,62.2793,5800.0
2015-04-22 09:30:00,88.04,88.2,88.02,88.09,51800.0,62.2016,62.3146,62.1875,62.2369,51800.0
2015-04-22 09:40:00,88.05,88.06,88.01,88.04,6600.0,62.2087,62.2157,62.1804,62.2016,6600.0
2015-04-22 09:50:00,88.01,88.09,88.01,88.04,1700.0,62.1804,62.2369,62.1804,62.2016,1700.0
2015-04-22 10:00:00,88.04,88.07,87.91,87.91,20000.0,62.2016,62.2228,62.1097,62.1097,20000.0
2015-04-22 10:10:00,87.95,87.96,87.92,87.96,9200.0,62.138,62.1451,62.1168,62.1451,9200.0
2015-04-22 10:20:00,87.95,87.95,87.91,87.92,9300.0,62.138,62.138,62.1097,62.1168,9300.0
2015-04-22 10:30:00,87.92,87.95,87.91,87.95,5600.0,62.1168,62.138,62.1097,62.138,5600.0
2015-04-22 10:40:00,87.95,87.95,87.92,87.93,4800.0,62.138,62.138,62.1168,62.1239,4800.0
2015-04-22 10:50:00,87.93,87.98,87.92,87.97,3500.0,62.1239,62.1592,62.1168,62.1521,3500.0
2015-04-22 11:00:00,87.93,87.98,87.91,87.91,20600.0,62.1239,62.1592,62.1097,62.1097,20600.0
2015-04-22 11:10:00,87.91,87.96,87.91,87.94,1100.0,62.1097,62.1451,62.1097,62.1309,1100.0
2015-04-22 11:20:00,87.94,88.03,87.88,87.93,24200.0,62.1309,62.1945,62.0886,62.1239,24200.0
2015-04-22 11:30:00,87.98,87.98,87.89,87.93,4000.0,62.1592,62.1592,62.0956,62.1239,4000.0
2015-04-22 11:40:00,87.92,87.93,87.9,87.9,700.0,62.1168,62.1239,62.1027,62.1027,700.0
2015-04-22 11:50:00,87.92,87.97,87.91,87.96,7000.0,62.1168,62.1521,62.1097,62.1451,7000.0
2015-04-22 12:00:00,87.92,87.96,87.91,87.92,2200.0,62.1168,62.1451,62.1097,62.1168,2200.0
2015-04-22 12:10:00,87.96,88.02,87.93,87.94,3800.0,62.1451,62.1875,62.1239,62.1309,3800.0
2015-04-22 12:20:00,87.94,87.95,87.92,87.92,4900.0,62.1309,62.138,62.1168,62.1168,4900.0
2015-04-22 12:30:00,87.95,87.95,87.9,87.9,1100.0,62.138,62.138,62.1027,62.1027,1100.0
2015-04-22 12:40:00,87.94,87.95,87.91,87.92,1900.0,62.1309,62.138,62.1097,62.1168,1900.0
2015-04-22 12:50:00,87.91,87.91,87.86,87.89,7100.0,62.1097,62.1097,62.0744,62.0956,7100.0
2015-04-22 13:00:00,87.89,87.9,87.88,87.89,1900.0,62.0956,62.1027,62.0886,62.0956,1900.0
2015-04-22 13:10:00,87.88,87.9,87.88,87.89,3500.0,62.0886,62.1027,62.0886,62.0956,3500.0
2015-04-22 13:20:00,87.89,87.91,87.88,87.9,2200.0,62.0956,62.1097,62.0886,62.1027,2200.0
2015-04-22 13:30:00,87.91,87.91,87.88,87.88,400.0,62.1097,62.1097,62.0886,62.0886,400.0
2015-04-22 13:40:00,87.92,87.92,87.87,87.89,15500.0,62.1168,62.1168,62.0815,62.0956,15500.0
2015-04-22 13:50:00,87.88,87.91,87.87,87.88,1300.0,62.0886,62.1097,62.0815,62.0886,1300.0
2015-04-22 14:00:00,87.88,87.91,87.88,87.91,3600.0,62.0886,62.1097,62.0886,62.1097,3600.0
2015-04-22 14:10:00,87.91,87.91,87.9,87.91,5900.0,62.1097,62.1097,62.1027,62.1097,5900.0
2015-04-22 14:20:00,87.9,87.92,87.9,87.91,7800.0,62.1027,62.1168,62.1027,62.1097,7800.0
2015-04-22 14:30:00,87.91,87.91,87.9,87.91,2300.0,62.1097,62.1097,62.1027,62.1097,2300.0
2015-04-22 14:40:00,87.9,87.91,87.88,87.88,4400.0,62.1027,62.1097,62.0886,62.0886,4400.0
2015-04-22 14:50:00,87.88,87.9,87.87,87.9,14700.0,62.0886,62.1027,62.0815,62.1027,14700.0
2015-04-22 15:00:00,87.89,87.89,87.84,87.85,8400.0,62.0956,62.0956,62.0603,62.0674,8400.0
2015-04-22 15:10:00,87.87,87.89,87.84,87.87,20900.0,62.0815,62.0956,62.0603,62.0815,20900.0
2015-04-22 15:20:00,87.88,87.88,87.85,87.86,11300.0,62.0886,62.0886,62.0674,62.0744,11300.0
2015-04-22 15:30:00,87.86,87.86,87.8,87.83,32700.0,62.0744,62.0744,62.032,62.0532,32700.0
2015-04-22 15:40:00,87.82,87.83,87.8,87.82,1700.0,62.0462,62.0532,62.032,62.0462,1700.0
2015-04-22 15:50:00,87.81,87.84,87.8,87.81,7500.0,62.0391,62.0603,62.032,62.0391,7500.0
2015-04-23 09:30:00,87.91,87.97,87.89,87.91,11300.0,62.1097,62.1521,62.0956,62.1097,11300.0
2015-04-23 09:40:00,87.92,87.97,87.88,87.96,10900.0,62.1168,62.1521,62.0886,62.1451,10900.0
2015-04-23 09:50:00,87.97,87.97,87.91,87.93,6600.0,62.1521,62.1521,62.1097,62.1239,6600.0
2015-04-23 10:00:00,87.93,87.96,87.9,87.9,5100.0,62.1239,62.1451,62.1027,62.1027,5100.0
2015-04-23 10:10:00,87.93,87.93,87.83,87.9,5800.0,62.1239,62.1239,62.0532,62.1027,5800.0
2015-04-23 10:20:00,87.84,87.94,87.83,87.93,60800.0,62.0603,62.1309,62.0532,62.1239,60800.0
2015-04-23 10:30:00,87.93,87.94,87.87,87.92,101300.0,62.1239,62.1309,62.0815,62.1168,101300.0
2015-04-23 10:40:00,87.97,87.97,87.87,87.9,34700.0,62.1521,62.1521,62.0815,62.1027,34700.0
2015-04-23 10:50:00,87.9,87.96,87.84,87.91,9400.0,62.1027,62.1451,62.0603,62.1097,9400.0
2015-04-23 11:00:00,87.87,87.96,87.87,87.93,49300.0,62.0815,62.1451,62.0815,62.1239,49300.0
2015-04-23 11:10:00,87.93,87.96,87.9,87.93,69100.0,62.1239,62.1451,62.1027,62.1239,69100.0
2015-04-23 11:20:00,87.93,87.97,87.91,87.93,25300.0,62.1239,62.1521,62.1097,62.1239,25300.0
2015-04-23 11:30:00,87.93,87.95,87.91,87.93,1500.0,62.1239,62.138,62.1097,62.1239,1500.0
2015-04-23 11:40:00,87.94,87.95,87.89,87.91,17900.0,62.1309,62.138,62.0956,62.1097,17900.0
2015-04-23 11:50:00,87.92,87.95,87.88,87.88,46000.0,62.1168,62.138,62.0886,62.0886,46000.0
2015-04-23 12:00:00,87.88,87.9,87.87,87.89,2600.0,62.0886,62.1027,62.0815,62.0956,2600.0
2015-04-23 12:10:00,87.89,88.01,87.87,87.91,15200.0,62.0956,62.1804,62.0815,62.1097,15200.0
2015-04-23 12:20:00,87.91,87.93,87.89,87.93,6300.0,62.1097,62.1239,62.0956,62.1239,6300.0
2015-04-23 12:30:00,87.89,87.94,87.88,87.9,2600.0,62.0956,62.1309,62.0886,62.1027,2600.0
2015-04-23 12:40:00,87.9,87.9,87.85,87.85,2400.0,62.1027,62.1027,62.0674,62.0674,2400.0
2015-04-23 12:50:00,87.87,87.92,87.83,87.89,32900.0,62.0815,62.1168,62.0532,62.0956,32900.0
2015-04-23 13:00:00,87.88,87.98,87.88,87.98,21300.0,62.0886,62.1592,62.0886,62.1592,21300.0
2015-04-23 13:10:00,87.97,88.01,87.95,87.97,28600.0,62.1521,62.1804,62.138,62.1521,28600.0
2015-04-23 13:20:00,87.97,87.98,87.95,87.95,31800.0,62.1521,62.1592,62.138,62.138,31800.0
2015-04-23 13:30:00,87.95,87.99,87.94,87.97,45400.0,62.138,62.1663,62.1309,62.1521,45400.0
2015-04-23 13:40:00,87.95,87.96,87.93,87.93,2900.0,62.138,62.1451,62.1239,62.1239,2900.0
2015-04-23 13:50:00,87.94,87.95,87.93,87.95,9100.0,62.1309,62.138,62.1239,62.138,9100.0
2015-04-23 14:00:00,87.92,88.05,87.92,87.92,354900.0,62.1168,62.2087,62.1168,62.1168,354900.0
2015-04-23 14:10:00,87.95,88.01,87.94,88.0,4400.0,62.138,62.1804,62.1309,62.1733,4400.0
2015-04-23 14:20:00,87.94,88.01,87.93,88.01,5700.0,62.1309,62.1804,62.1239,62.1804,5700.0
2015-04-23 14:30:00,87.93,88.03,87.93,88.0,6400.0,62.1239,62.1945,62.1239,62.1733,6400.0
2015-04-23 14:40:00,88.03,88.07,87.94,88.01,22300.0,62.1945,62.2228,62.1309,62.1804,22300.0
2015-04-23 14:50:00,88.0,88.01,87.95,87.95,22500.0,62.1733,62.1804,62.138,62.138,22500.0
2015-04-23 15:00:00,87.98,88.0,87.96,87.99,21000.0,62.1592,62.1733,62.1451,62.1663,21000.0
2015-04-23 15:10:00,88.0,88.08,87.99,88.04,11900.0,62.1733,62.2299,62.1663,62.2016,11900.0
2015-04-23 15:20:00,88.04,88.05,87.98,88.04,7900.0,62.2016,62.2087,62.1592,62.2016,7900.0
2015-04-23 15:30:00,88.05,88.05,87.95,87.98,3500.0,62.2087,62.2087,62.138,62.1592,3500.0
2015-04-23 15:40:00,88.0,88.01,87.89,87.89,10200.0,62.1733,62.1804,62.0956,62.0956,10200.0
2015-04-23 15:50:00,87.89,87.91,87.89,87.9,19500.0,62.0956,62.1097,62.0956,62.1027,19500.0
2015-04-24 09:30:00,88.07,88.18,88.01,88.08,12300.0,62.2228,62.3005,62.1804,62.2299,12300.0
2015-04-24 09:40:00,88.13,88.16,88.06,88.16,6500.0,62.2652,62.2864,62.2157,62.2864,6500.0
2015-04-24 09:50:00,88.06,88.16,88.06,88.13,2100.0,62.2157,62.2864,62.2157,62.2652,2100.0
2015-04-24 10:00:00,88.14,88.14,88.08,88.1,6000.0,62.2722,62.2722,62.2299,62.244,6000.0
2015-04-24 10:10:00,88.1,88.15,88.1,88.14,3800.0,62.244,62.2793,62.244,62.2722,3800.0
2015-04-24 10:20:00,88.15,88.15,88.1,88.15,3300.0,62.2793,62.2793,62.244,62.2793,3300.0
2015-04-24 10:30:00,88.13,88.15,88.12,88.15,600.0,62.2652,62.2793,62.2581,62.2793,600.0
2015-04-24 10:40:00,88.11,88.15,88.1,88.11,26100.0,62.2511,62.2793,62.244,62.2511,26100.0
2015-04-24 10:50:00,88.14,88.2,88.1,88.18,17500.0,62.2722,62.3146,62.244,62.3005,17500.0
2015-04-24 11:00:00,88.16,88.23,88.16,88.21,11800.0,62.2864,62.3358,62.2864,62.3217,11800.0
2015-04-24 11:10:00,88.21,88.24,88.17,88.22,4300.0,62.3217,62.3429,62.2934,62.3288,4300.0
2015-04-24 11:20:00,88.21,88.23,88.15,88.18,9700.0,62.3217,62.3358,62.2793,62.3005,9700.0
2015-04-24 11:30:00,88.15,88.2,88.1,88.2,1900.0,62.2793,62.3146,62.244,62.3146,1900.0
2015-04-24 11:40:00,88.16,88.16,88.1,88.12,2200.0,62.2864,62.2864,62.244,62.2581,2200.0
2015-04-24 11:50:00,88.18,88.18,88.14,88.18,3100.0,62.3005,62.3005,62.2722,62.3005,3100.0
2015-04-24 12:00:00,88.19,88.2,88.14,88.19,8100.0,62.3076,62.3146,62.2722,62.3076,8100.0
2015-04-24 12:10:00,88.18,88.2,88.12,88.14,2500.0,62.3005,62.3146,62.2581,62.2722,2500.0
2015-04-24 12:20:00,88.16,88.17,88.08,88.12,5200.0,62.2864,62.2934,62.2299,62.2581,5200.0
2015-04-24 12:30:00,88.12,88.19,88.12,88.16,8100.0,62.2581,62.3076,62.2581,62.2864,8100.0
2015-04-24 12:40:00,88.19,88.19,88.14,88.17,4100.0,62.3076,62.3076,62.2722,62.2934,4100.0
2015-04-24 12:50:00,88.15,88.17,88.13,88.15,3400.0,62.2793,62.2934,62.2652,62.2793,3400.0
2015-04-24 13:00:00,88.15,88.15,88.12,88.12,4000.0,62.2793,62.2793,62.2581,62.2581,4000.0
2015-04-24 13:10:00,88.15,88.15,88.12,88.15,3000.0,62.2793,62.2793,62.2581,62.2793,3000.0
2015-04-24 13:20:00,88.12,88.14,88.08,88.11,1600.0,62.2581,62.2722,62.2299,62.2511,1600.0
2015-04-24 13:30:00,88.12,88.17,88.12,88.14,2600.0,62.2581,62.2934,62.2581,62.2722,2600.0
2015-04-24 13:40:00,88.14,88.17,88.13,88.14,3100.0,62.2722,62.2934,62.2652,62.2722,3100.0
2015-04-24 13:50:00,88.14,88.16,88.13,88.14,1100.0,62.2722,62.2864,62.2652,62.2722,1100.0
2015-04-24 14:00:00,88.15,88.15,88.13,88.14,10300.0,62.2793,62.2793,62.2652,62.2722,10300.0
2015-04-24 14:10:00,88.14,88.15,88.13,88.14,4100.0,62.2722,62.2793,62.2652,62.2722,4100.0
2015-04-24 14:20:00,88.14,88.15,88.13,88.14,4500.0,62.2722,62.2793,62.2652,62.2722,4500.0
2015-04-24 14:30:00,88.14,88.2,88.13,88.18,6200.0,62.2722,62.3146,62.2652,62.3005,6200.0
2015-04-24 14:40:00,88.16,88.2,88.14,88.19,6300.0,62.2864,62.3146,62.2722,62.3076,6300.0
2015-04-24 14:50:00,88.18,88.2,88.15,88.19,5000.0,62.3005,62.3146,62.2793,62.3076,5000.0
2015-04-24 15:00:00,88.18,88.19,88.16,88.17,5100.0,62.3005,62.3076,62.2864,62.2934,5100.0
2015-04-24 15:10:00,88.17,88.21,88.16,88.19,17800.0,62.2934,62.3217,62.2864,62.3076,17800.0
2015-04-24 15:20:00,88.19,88.21,88.19,88.19,6500.0,62.3076,62.3217,62.3076,62.3076,6500.0
2015-04-24 15:30:00,88.17,88.21,88.17,88.21,12300.0,62.2934,62.3217,62.2934,62.3217,12300.0
2015-04-24 15:40:00,88.18,88.24,88.18,88.24,2100.0,62.3005,62.3429,62.3005,62.3429,2100.0
2015-04-24 15:50:00,88.23,88.24,88.2,88.22,4500.0,62.3358,62.3429,62.3146,62.3288,4500.0
2015-04-27 09:30:00,88.22,88.22,88.13,88.17,22700.0,62.3288,62.3288,62.2652,62.2934,22700.0
2015-04-27 09:40:00,88.17,88.17,88.13,88.15,12200.0,62.2934,62.2934,62.2652,62.2793,12200.0
2015-04-27 09:50:00,88.14,88.14,88.06,88.06,6100.0,62.2722,62.2722,62.2157,62.2157,6100.0
2015-04-27 10:00:00,88.08,88.12,88.06,88.12,3100.0,62.2299,62.2581,62.2157,62.2581,3100.0
2015-04-27 10:10:00,88.12,88.13,88.06,88.1,6600.0,62.2581,62.2652,62.2157,62.244,6600.0
2015-04-27 10:20:00,88.07,88.13,88.07,88.12,1700.0,62.2228,62.2652,62.2228,62.2581,1700.0
2015-04-27 10:30:00,88.11,88.11,88.09,88.09,5800.0,62.2511,62.2511,62.2369,62.2369,5800.0
2015-04-27 10:40:00,88.08,88.08,88.05,88.06,3000.0,62.2299,62.2299,62.2087,62.2157,3000.0
2015-04-27 10:50:00,88.06,88.07,88.05,88.06,3500.0,62.2157,62.2228,62.2087,62.2157,3500.0
2015-04-27 11:00:00,88.08,88.09,88.07,88.08,3200.0,62.2299,62.2369,62.2228,62.2299,3200.0
2015-04-27 11:10:00,88.12,88.14,88.08,88.13,3700.0,62.2581,62.2722,62.2299,62.2652,3700.0
2015-04-27 11:20:00,88.13,88.14,88.08,88.11,4500.0,62.2652,62.2722,62.2299,62.2511,4500.0
2015-04-27 11:30:00,88.12,88.14,88.1,88.12,5400.0,62.2581,62.2722,62.244,62.2581,5400.0
2015-04-27 11:40:00,88.12,88.17,88.09,88.15,22800.0,62.2581,62.2934,62.2369,62.2793,22800.0
2015-04-27 11:50:00,88.14,88.17,88.12,88.17,5700.0,62.2722,62.2934,62.2581,62.2934,5700.0
2015-04-27 12:00:00,88.17,88.17,88.14,88.14,3100.0,62.2934,62.2934,62.2722,62.2722,3100.0
2015-04-27 12:10:00,88.16,88.17,88.13,88.14,2900.0,62.2864,62.2934,62.2652,62.2722,2900.0
2015-04-27 12:20:00,88.14,88.16,88.12,88.15,3800.0,62.2722,62.2864,62.2581,62.2793,3800.0
2015-04-27 12:30:00,88.17,88.17,88.12,88.15,2500.0,62.2934,62.2934,62.2581,62.2793,2500.0
2015-04-27 12:40:00,88.15,88.17,88.12,88.14,7400.0,62.2793,62.2934,62.2581,62.2722,7400.0
2015-04-27 12:50:00,88.14,88.19,88.13,88.17,107000.0,62.2722,62.3076,62.2652,62.2934,107000.0
2015-04-27 13:00:00,88.17,88.19,88.14,88.14,2000.0,62.2934,62.3076,62.2722,62.2722,2000.0
2015-04-27 13:10:00,88.21,88.23,88.16,88.18,4800.0,62.3217,62.3358,62.2864,62.3005,4800.0
2015-04-27 13:20:00,88.21,88.21,88.14,88.19,5600.0,62.3217,62.3217,62.2722,62.3076,5600.0
2015-04-27 13:30:00,88.17,88.21,88.14,88.2,3100.0,62.2934,62.3217,62.2722,62.3146,3100.0
2015-04-27 13:40:00,88.2,88.2,88.17,88.19,1200.0,62.3146,62.3146,62.2934,62.3076,1200.0
2015-04-27 13:50:00,88.23,88.24,88.2,88.23,13900.0,62.3358,62.3429,62.3146,62.3358,13900.0
2015-04-27 14:00:00,88.23,88.25,88.22,88.24,7200.0,62.3358,62.35,62.3288,62.3429,7200.0
2015-04-27 14:10:00,88.23,88.24,88.21,88.22,10500.0,62.3358,62.3429,62.3217,62.3288,10500.0
2015-04-27 14:20:00,88.21,88.22,88.2,88.21,4500.0,62.3217,62.3288,62.3146,62.3217,4500.0
2015-04-27 14:30:00,88.21,88.22,88.2,88.2,3500.0,62.3217,62.3288,62.3146,62.3146,3500.0
2015-04-27 14:40:00,88.21,88.22,88.2,88.2,5200.0,62.3217,62.3288,62.3146,62.3146,5200.0
2015-04-27 14:50:00,88.2,88.21,88.14,88.14,4900.0,62.3146,62.3217,62.2722,62.2722,4900.0
2015-04-27 15:00:00,88.16,88.17,88.11,88.13,3500.0,62.2864,62.2934,62.2511,62.2652,3500.0
2015-04-27 15:10:00,88.11,88.18,88.09,88.09,11600.0,62.2511,62.3005,62.2369,62.2369,11600.0
2015-04-27 15:20:00,88.09,88.16,88.09,88.1,10800.0,62.2369,62.2864,62.2369,62.244,10800.0
2015-04-27 15:30:00,88.13,88.14,88.1,88.13,6900.0,62.2652,62.2722,62.244,62.2652,6900.0
2015-04-27 15:40:00,88.11,88.15,88.11,88.13,41500.0,62.2511,62.2793,62.2511,62.2652,41500.0
2015-04-27 15:50:00,88.14,88.16,88.11,88.11,48600.0,62.2722,62.2864,62.2511,62.2511,48600.0
2015-04-28 09:30:00,87.83,87.98,87.75,87.94,40600.0,62.0532,62.1592,61.9967,62.1309,40600.0
2015-04-28 09:40:00,87.95,87.98,87.92,87.94,24900.0,62.138,62.1592,62.1168,62.1309,24900.0
2015-04-28 09:50:00,87.94,87.98,87.9,87.9,3900.0,62.1309,62.1592,62.1027,62.1027,3900.0
2015-04-28 10:00:00,87.91,88.02,87.91,87.98,11100.0,62.1097,62.1875,62.1097,62.1592,11100.0
2015-04-28 10:10:00,87.95,88.04,87.95,88.04,22100.0,62.138,62.2016,62.138,62.2016,22100.0
2015-04-28 10:20:00,88.0,88.05,87.93,88.0,8600.0,62.1733,62.2087,62.1239,62.1733,8600.0
2015-04-28 10:30:00,87.96,87.98,87.92,87.95,2200.0,62.1451,62.1592,62.1168,62.138,2200.0
2015-04-28 10:40:00,87.95,87.95,87.87,87.89,7100.0,62.138,62.138,62.0815,62.0956,7100.0
2015-04-28 10:50:00,87.89,87.9,87.86,87.87,3900.0,62.0956,62.1027,62.0744,62.0815,3900.0
2015-04-28 11:00:00,87.9,87.9,87.86,87.86,8200.0,62.1027,62.1027,62.0744,62.0744,8200.0
2015-04-28 11:10:00,87.86,87.9,87.86,87.89,6100.0,62.0744,62.1027,62.0744,62.0956,6100.0
2015-04-28 11:20:00,87.89,87.9,87.85,87.88,4800.0,62.0956,62.1027,62.0674,62.0886,4800.0
2015-04-28 11:30:00,87.84,87.88,87.79,87.83,5800.0,62.0603,62.0886,62.025,62.0532,5800.0
2015-04-28 11:40:00,87.85,87.88,87.83,87.85,4600.0,62.0674,62.0886,62.0532,62.0674,4600.0
2015-04-28 11:50:00,87.86,87.88,87.83,87.88,3400.0,62.0744,62.0886,62.0532,62.0886,3400.0
2015-04-28 12:00:00,87.84,87.95,87.83,87.92,34500.0,62.0603,62.138,62.0532,62.1168,34500.0
2015-04-28 12:10:00,87.92,87.95,87.88,87.88,9400.0,62.1168,62.138,62.0886,62.0886,9400.0
2015-04-28 12:20:00,87.92,87.93,87.84,87.9,11300.0,62.1168,62.1239,62.0603,62.1027,11300.0
2015-04-28 12:30:00,87.87,87.91,87.84,87.89,78500.0,62.0815,62.1097,62.0603,62.0956,78500.0
2015-04-28 12:40:00,87.89,87.92,87.84,87.9,138600.0,62.0956,62.1168,62.0603,62.1027,138600.0
2015-04-28 12:50:00,87.89,87.9,87.85,87.89,20700.0,62.0956,62.1027,62.0674,62.0956,20700.0
2015-04-28 13:00:00,87.9,87.99,87.84,87.91,35600.0,62.1027,62.1663,62.0603,62.1097,35600.0
2015-04-28 13:10:00,87.91,87.93,87.85,87.88,8300.0,62.1097,62.1239,62.0674,62.0886,8300.0
2015-04-28 13:20:00,87.87,87.91,87.83,87.88,3300.0,62.0815,62.1097,62.0532,62.0886,3300.0
2015-04-28 13:30:00,87.89,87.89,87.82,87.88,3600.0,62.0956,62.0956,62.0462,62.0886,3600.0
2015-04-28 13:40:00,87.85,87.89,87.82,87.88,3000.0,62.0674,62.0956,62.0462,62.0886,3000.0
2015-04-28 13:50:00,87.88,87.9,87.82,87.89,7500.0,62.0886,62.1027,62.0462,62.0956,7500.0
2015-04-28 14:00:00,87.89,87.89,87.83,87.85,2800.0,62.0956,62.0956,62.0532,62.0674,2800.0
2015-04-28 14:10:00,87.85,87.89,87.83,87.85,9700.0,62.0674,62.0956,62.0532,62.0674,9700.0
2015-04-28 14:20:00,87.87,87.91,87.83,87.86,2500.0,62.0815,62.1097,62.0532,62.0744,2500.0
2015-04-28 14:30:00,87.85,87.92,87.85,87.92,10200.0,62.0674,62.1168,62.0674,62.1168,10200.0
2015-04-28 14:40:00,87.91,87.91,87.89,87.91,6700.0,62.1097,62.1097,62.0956,62.1097,6700.0
2015-04-28 14:50:00,87.85,87.93,87.85,87.91,3000.0,62.0674,62.1239,62.0674,62.1097,3000.0
2015-04-28 15:00:00,87.92,87.92,87.85,87.85,900.0,62.1168,62.1168,62.0674,62.0674,900.0
2015-04-28 15:10:00,87.87,87.91,87.86,87.86,3600.0,62.0815,62.1097,62.0744,62.0744,3600.0
2015-04-28 15:20:00,87.86,87.9,87.86,87.9,7400.0,62.0744,62.1027,62.0744,62.1027,7400.0
2015-04-28 15:30:00,87.9,87.9,87.86,87.87,4200.0,62.1027,62.1027,62.0744,62.0815,4200.0
2015-04-28 15:40:00,87.87,87.89,87.82,87.84,11300.0,62.0815,62.0956,62.0462,62.0603,11300.0
2015-04-28 15:50:00,87.86,87.88,87.84,87.85,28700.0,62.0744,62.0886,62.0603,62.0674,28700.0
2015-04-29 09:30:00,87.44,87.59,87.4,87.52,19200.0,61.7777,61.8837,61.7494,61.8342,19200.0
2015-04-29 09:40:00,87.5,87.57,87.46,87.48,10200.0,61.8201,61.8695,61.7918,61.8059,10200.0
2015-04-29 09:50:00,87.47,87.58,87.47,87.49,14400.0,61.7989,61.8766,61.7989,61.813,14400.0
2015-04-29 10:00:00,87.49,87.49,87.41,87.46,28200.0,61.813,61.813,61.7565,61.7918,28200.0
2015-04-29 10:10:00,87.45,87.57,87.45,87.57,55900.0,61.7848,61.8695,61.7848,61.8695,55900.0
2015-04-29 10:20:00,87.55,87.55,87.5,87.52,13100.0,61.8554,61.8554,61.8201,61.8342,13100.0
2015-04-29 10:30:00,87.54,87.54,87.46,87.48,5900.0,61.8483,61.8483,61.7918,61.8059,5900.0
2015-04-29 10:40:00,87.49,87.5,87.41,87.45,2100.0,61.813,61.8201,61.7565,61.7848,2100.0
2015-04-29 10:50:00,87.44,87.47,87.41,87.45,4700.0,61.7777,61.7989,61.7565,61.7848,4700.0
2015-04-29 11:00:00,87.45,87.47,87.42,87.42,1900.0,61.7848,61.7989,61.7636,61.7636,1900.0
2015-04-29 11:10:00,87.42,87.44,87.42,87.43,9700.0,61.7636,61.7777,61.7636,61.7706,9700.0
2015-04-29 11:20:00,87.43,87.48,87.42,87.44,26100.0,61.7706,61.8059,61.7636,61.7777,26100.0
2015-04-29 11:30:00,87.47,87.47,87.4,87.44,17000.0,61.7989,61.7989,61.7494,61.7777,17000.0
2015-04-29 11:40:00,87.44,87.45,87.42,87.42,6200.0,61.7777,61.7848,61.7636,61.7636,6200.0
2015-04-29 11:50:00,87.43,87.43,87.42,87.43,3500.0,61.7706,61.7706,61.7636,61.7706,3500.0
2015-04-29 12:00:00,87.42,87.43,87.42,87.42,6000.0,61.7636,61.7706,61.7636,61.7636,6000.0
2015-04-29 12:10:00,87.41,87.43,87.32,87.4,7300.0,61.7565,61.7706,61.6929,61.7494,7300.0
2015-04-29 12:20:00,87.38,87.42,87.37,87.39,5000.0,61.7353,61.7636,61.7282,61.7424,5000.0
2015-04-29 12:30:00,87.38,87.41,87.38,87.39,1600.0,61.7353,61.7565,61.7353,61.7424,1600.0
2015-04-29 12:40:00,87.37,87.41,87.37,87.38,4400.0,61.7282,61.7565,61.7282,61.7353,4400.0
2015-04-29 12:50:00,87.39,87.39,87.33,87.38,8700.0,61.7424,61.7424,61.7,61.7353,8700.0
2015-04-29 13:00:00,87.38,87.42,87.37,87.37,2500.0,61.7353,61.7636,61.7282,61.7282,2500.0
2015-04-29 13:10:00,87.38,87.47,87.36,87.47,3600.0,61.7353,61.7989,61.7212,61.7989,3600.0
2015-04-29 13:20:00,87.45,87.45,87.38,87.39,1400.0,61.7848,61.7848,61.7353,61.7424,1400.0
2015-04-29 13:30:00,87.42,87.51,87.42,87.46,1500.0,61.7636,61.8271,61.7636,61.7918,1500.0
2015-04-29 13:40:00,87.46,87.51,87.46,87.48,8200.0,61.7918,61.8271,61.7918,61.8059,8200.0
2015-04-29 13:50:00,87.48,87.51,87.47,87.5,4000.0,61.8059,61.8271,61.7989,61.8201,4000.0
2015-04-29 14:00:00,87.48,87.53,87.38,87.47,10600.0,61.8059,61.8413,61.7353,61.7989,10600.0
2015-04-29 14:10:00,87.46,87.51,87.44,87.48,6200.0,61.7918,61.8271,61.7777,61.8059,6200.0
2015-04-29 14:20:00,87.48,87.55,87.41,87.48,4800.0,61.8059,61.8554,61.7565,61.8059,4800.0
2015-04-29 14:30:00,87.48,87.58,87.42,87.54,10700.0,61.8059,61.8766,61.7636,61.8483,10700.0
2015-04-29 14:40:00,87.56,87.64,87.52,87.52,1700.0,61.8625,61.919,61.8342,61.8342,1700.0
2015-04-29 14:50:00,87.57,87.61,87.52,87.54,4900.0,61.8695,61.8978,61.8342,61.8483,4900.0
2015-04-29 15:00:00,87.54,87.56,87.51,87.54,2100.0,61.8483,61.8625,61.8271,61.8483,2100.0
2015-04-29 15:10:00,87.54,87.55,87.52,87.54,3800.0,61.8483,61.8554,61.8342,61.8483,3800.0
2015-04-29 15:20:00,87.55,87.55,87.51,87.52,3100.0,61.8554,61.8554,61.8271,61.8342,3100.0
2015-04-29 15:30:00,87.51,87.52,87.42,87.47,10700.0,61.8271,61.8342,61.7636,61.7989,10700.0
2015-04-29 15:40:00,87.45,87.51,87.44,87.46,19600.0,61.7848,61.8271,61.7777,61.7918,19600.0
2015-04-29 15:50:00,87.44,87.48,87.4,87.4,14600.0,61.7777,61.8059,61.7494,61.7494,14600.0
2015-04-30 09:30:00,87.33,87.4,87.26,87.31,15300.0,61.7,61.7494,61.6505,61.6858,15300.0
2015-04-30 09:40:00,87.33,87.33,87.25,87.27,4400.0,61.7,61.7,61.6434,61.6576,4400.0
2015-04-30 09:50:00,87.25,87.27,87.16,87.21,2700.0,61.6434,61.6576,61.5799,61.6152,2700.0
2015-04-30 10:00:00,87.21,87.3,87.21,87.28,31200.0,61.6152,61.6788,61.6152,61.6646,31200.0
2015-04-30 10:10:00,87.25,87.29,87.19,87.28,5900.0,61.6434,61.6717,61.6011,61.6646,5900.0
2015-04-30 10:20:00,87.29,87.29,87.2,87.25,5100.0,61.6717,61.6717,61.6081,61.6434,5100.0
2015-04-30 10:30:00,87.24,87.27,87.19,87.2,19500.0,61.6364,61.6576,61.6011,61.6081,19500.0
2015-04-30 10:40:00,87.19,87.23,87.18,87.21,11300.0,61.6011,61.6293,61.594,61.6152,11300.0
2015-04-30 10:50:00,87.14,87.19,87.14,87.16,1800.0,61.5657,61.6011,61.5657,61.5799,1800.0
2015-04-30 11:00:00,87.18,87.23,87.14,87.23,20800.0,61.594,61.6293,61.5657,61.6293,20800.0
2015-04-30 11:10:00,87.15,87.26,87.14,87.18,3100.0,61.5728,61.6505,61.5657,61.594,3100.0
2015-04-30 11:20:00,87.18,87.29,87.17,87.28,10300.0,61.594,61.6717,61.5869,61.6646,10300.0
2015-04-30 11:30:00,87.29,87.29,87.22,87.26,1600.0,61.6717,61.6717,61.6223,61.6505,1600.0
2015-04-30 11:40:00,87.24,87.24,87.19,87.2,3300.0,61.6364,61.6364,61.6011,61.6081,3300.0
2015-04-30 11:50:00,87.23,87.24,87.21,87.23,7600.0,61.6293,61.6364,61.6152,61.6293,7600.0
2015-04-30 12:00:00,87.23,87.24,87.19,87.21,1800.0,61.6293,61.6364,61.6011,61.6152,1800.0
2015-04-30 12:10:00,87.22,87.25,87.19,87.25,1700.0,61.6223,61.6434,61.6011,61.6434,1700.0
2015-04-30 12:20:00,87.22,87.24,87.19,87.24,2600.0,61.6223,61.6364,61.6011,61.6364,2600.0
2015-04-30 12:30:00,87.26,87.29,87.25,87.29,1100.0,61.6505,61.6717,61.6434,61.6717,1100.0
2015-04-30 12:40:00,87.27,87.29,87.24,87.28,3000.0,61.6576,61.6717,61.6364,61.6646,3000.0
2015-04-30 12:50:00,87.28,87.3,87.26,87.27,600.0,61.6646,61.6788,61.6505,61.6576,600.0
2015-04-30 13:00:00,87.3,87.3,87.3,87.3,600.0,61.6788,61.6788,61.6788,61.6788,600.0
2015-04-30 13:10:00,87.27,87.3,87.24,87.3,3400.0,61.6576,61.6788,61.6364,61.6788,3400.0
2015-04-30 13:20:00,87.31,87.31,87.25,87.3,2800.0,61.6858,61.6858,61.6434,61.6788,2800.0
2015-04-30 13:30:00,87.3,87.32,87.29,87.3,3900.0,61.6788,61.6929,61.6717,61.6788,3900.0
2015-04-30 13:40:00,87.3,87.35,87.29,87.34,11900.0,61.6788,61.7141,61.6717,61.707,11900.0
2015-04-30 13:50:00,87.34,87.34,87.29,87.31,1100.0,61.707,61.707,61.6717,61.6858,1100.0
2015-04-30 14:00:00,87.32,87.34,87.29,87.29,4400.0,61.6929,61.707,61.6717,61.6717,4400.0
2015-04-30 14:10:00,87.31,87.33,87.29,87.33,2800.0,61.6858,61.7,61.6717,61.7,2800.0
2015-04-30 14:20:00,87.3,87.36,87.29,87.32,2900.0,61.6788,61.7212,61.6717,61.6929,2900.0
2015-04-30 14:30:00,87.33,87.37,87.33,87.33,3200.0,61.7,61.7282,61.7,61.7,3200.0
2015-04-30 14:40:00,87.34,87.36,87.32,87.33,6500.0,61.707,61.7212,61.6929,61.7,6500.0
2015-04-30 14:50:00,87.34,87.4,87.33,87.4,1300.0,61.707,61.7494,61.7,61.7494,1300.0
2015-04-30 15:00:00,87.38,87.49,87.37,87.43,6900.0,61.7353,61.813,61.7282,61.7706,6900.0
2015-04-30 15:10:00,87.44,87.51,87.43,87.47,14000.0,61.7777,61.8271,61.7706,61.7989,14000.0
2015-04-30 15:20:00,87.47,87.47,87.4,87.41,1900.0,61.7989,61.7989,61.7494,61.7565,1900.0
2015-04-30 15:30:00,87.49,87.51,87.43,87.5,2400.0,61.813,61.8271,61.7706,61.8201,2400.0
2015-04-30 15:40:00,87.48,87.5,87.45,87.48,1900.0,61.8059,61.8201,61.7848,61.8059,1900.0
2015-04-30 15:50:00,87.47,87.5,87.45,87.47,17400.0,61.7989,61.8201,61.7848,61.7989,17400.0
2015-05-01 09:30:00,87.13,87.18,87.08,87.09,10200.0,61.7187,61.7541,61.6833,61.6904,10200.0
2015-05-01 09:40:00,87.09,87.17,87.05,87.06,5300.0,61.6904,61.7471,61.6621,61.6691,5300.0
2015-05-01 09:50:00,87.05,87.07,87.0,87.01,8200.0,61.6621,61.6762,61.6266,61.6337,8200.0
2015-05-01 10:00:00,87.01,87.02,86.95,86.96,11800.0,61.6337,61.6408,61.5912,61.5983,11800.0
2015-05-01 10:10:00,86.96,86.98,86.9,86.93,12700.0,61.5983,61.6125,61.5558,61.5771,12700.0
2015-05-01 10:20:00,86.93,86.98,86.9,86.9,6600.0,61.5771,61.6125,61.5558,61.5558,6600.0
2015-05-01 10:30:00,86.91,86.93,86.91,86.92,2700.0,61.5629,61.5771,61.5629,61.57,2700.0
2015-05-01 10:40:00,86.92,86.92,86.89,86.89,7000.0,61.57,61.57,61.5487,61.5487,7000.0
2015-05-01 10:50:00,86.89,86.95,86.89,86.93,4600.0,61.5487,61.5912,61.5487,61.5771,4600.0
2015-05-01 11:00:00,86.92,86.98,86.91,86.96,2000.0,61.57,61.6125,61.5629,61.5983,2000.0
2015-05-01 11:10:00,86.93,86.96,86.9,86.9,6700.0,61.5771,61.5983,61.5558,61.5558,6700.0
2015-05-01 11:20:00,86.9,86.91,86.9,86.9,3100.0,61.5558,61.5629,61.5558,61.5558,3100.0
2015-05-01 11:30:00,86.89,86.91,86.85,86.85,6000.0,61.5487,61.5629,61.5204,61.5204,6000.0
2015-05-01 11:40:00,86.85,86.92,86.85,86.88,1900.0,61.5204,61.57,61.5204,61.5416,1900.0
2015-05-01 11:50:00,86.88,87.02,86.87,86.98,7200.0,61.5416,61.6408,61.5346,61.6125,7200.0
2015-05-01 12:00:00,86.96,86.98,86.92,86.92,1000.0,61.5983,61.6125,61.57,61.57,1000.0
2015-05-01 12:10:00,86.93,86.96,86.92,86.95,3400.0,61.5771,61.5983,61.57,61.5912,3400.0
2015-05-01 12:20:00,86.93,86.96,86.92,86.96,3900.0,61.5771,61.5983,61.57,61.5983,3900.0
2015-05-01 12:30:00,86.91,86.95,86.9,86.92,3300.0,61.5629,61.5912,61.5558,61.57,3300.0
2015-05-01 12:40:00,86.91,86.92,86.9,86.9,2100.0,61.5629,61.57,61.5558,61.5558,2100.0
2015-05-01 12:50:00,86.89,86.91,86.86,86.86,13300.0,61.5487,61.5629,61.5275,61.5275,13300.0
2015-05-01 13:00:00,86.86,86.9,86.85,86.9,1800.0,61.5275,61.5558,61.5204,61.5558,1800.0
2015-05-01 13:10:00,86.91,86.91,86.89,86.89,700.0,61.5629,61.5629,61.5487,61.5487,700.0
2015-05-01 13:20:00,86.87,86.91,86.87,86.89,3200.0,61.5346,61.5629,61.5346,61.5487,3200.0
2015-05-01 13:30:00,86.9,86.91,86.89,86.9,5100.0,61.5558,61.5629,61.5487,61.5558,5100.0
2015-05-01 13:40:00,86.9,86.98,86.9,86.95,9000.0,61.5558,61.6125,61.5558,61.5912,9000.0
2015-05-01 13:50:00,86.98,87.0,86.92,86.99,12700.0,61.6125,61.6266,61.57,61.6196,12700.0
2015-05-01 14:00:00,86.99,86.99,86.95,86.96,2200.0,61.6196,61.6196,61.5912,61.5983,2200.0
2015-05-01 14:10:00,86.97,86.99,86.94,86.95,3200.0,61.6054,61.6196,61.5841,61.5912,3200.0
2015-05-01 14:20:00,86.95,86.98,86.95,86.98,3700.0,61.5912,61.6125,61.5912,61.6125,3700.0
2015-05-01 14:30:00,86.98,86.99,86.92,86.92,4900.0,61.6125,61.6196,61.57,61.57,4900.0
2015-05-01 14:40:00,86.92,86.94,86.89,86.89,7200.0,61.57,61.5841,61.5487,61.5487,7200.0
2015-05-01 14:50:00,86.88,86.88,86.81,86.84,111500.0,61.5416,61.5416,61.4921,61.5133,111500.0
2015-05-01 15:00:00,86.84,86.9,86.84,86.85,29800.0,61.5133,61.5558,61.5133,61.5204,29800.0
2015-05-01 15:10:00,86.85,86.92,86.85,86.86,26500.0,61.5204,61.57,61.5204,61.5275,26500.0
2015-05-01 15:20:00,86.86,86.92,86.83,86.83,28300.0,61.5275,61.57,61.5062,61.5062,28300.0
2015-05-01 15:30:00,86.83,86.87,86.8,86.81,29100.0,61.5062,61.5346,61.485,61.4921,29100.0
2015-05-01 15:40:00,86.8,86.84,86.8,86.83,25800.0,61.485,61.5133,61.485,61.5062,25800.0
2015-05-01 15:50:00,86.86,86.91,86.85,86.89,3300.0,61.5275,61.5629,61.5204,61.5487,3300.0
2015-05-04 09:30:00,86.94,86.95,86.87,86.88,9000.0,61.5841,61.5912,61.5346,61.5416,9000.0
2015-05-04 09:40:00,86.94,86.95,86.86,86.87,1400.0,61.5841,61.5912,61.5275,61.5346,1400.0
2015-05-04 09:50:00,86.9,86.94,86.86,86.94,800.0,61.5558,61.5841,61.5275,61.5841,800.0
2015-05-04 10:00:00,86.92,86.93,86.9,86.91,1600.0,61.57,61.5771,61.5558,61.5629,1600.0
2015-05-04 10:10:00,86.93,86.96,86.92,86.96,4700.0,61.5771,61.5983,61.57,61.5983,4700.0
2015-05-04 10:20:00,86.99,86.99,86.94,86.98,1400.0,61.6196,61.6196,61.5841,61.6125,1400.0
2015-05-04 10:30:00,86.94,86.98,86.9,86.96,13400.0,61.5841,61.6125,61.5558,61.5983,13400.0
2015-05-04 10:40:00,86.93,86.95,86.92,86.95,5600.0,61.5771,61.5912,61.57,61.5912,5600.0
2015-05-04 10:50:00,86.93,86.97,86.92,86.92,5300.0,61.5771,61.6054,61.57,61.57,5300.0
2015-05-04 11:00:00,86.92,86.95,86.9,86.9,1900.0,61.57,61.5912,61.5558,61.5558,1900.0
2015-05-04 11:10:00,86.91,86.92,86.82,86.86,7100.0,61.5629,61.57,61.4991,61.5275,7100.0
2015-05-04 11:20:00,86.85,86.86,86.79,86.81,18100.0,61.5204,61.5275,61.4779,61.4921,18100.0
2015-05-04 11:30:00,86.81,86.83,86.77,86.77,2100.0,61.4921,61.5062,61.4637,61.4637,2100.0
2015-05-04 11:40:00,86.8,86.83,86.77,86.8,3800.0,61.485,61.5062,61.4637,61.485,3800.0
2015-05-04 11:50:00,86.81,86.81,86.75,86.75,17200.0,61.4921,61.4921,61.4496,61.4496,17200.0
2015-05-04 12:00:00,86.76,86.79,86.73,86.75,13600.0,61.4566,61.4779,61.4354,61.4496,13600.0
2015-05-04 12:10:00,86.77,86.8,86.75,86.79,4500.0,61.4637,61.485,61.4496,61.4779,4500.0
2015-05-04 12:20:00,86.79,86.85,86.74,86.8,6400.0,61.4779,61.5204,61.4425,61.485,6400.0
2015-05-04 12:30:00,86.82,86.86,86.77,86.86,1200.0,61.4991,61.5275,61.4637,61.5275,1200.0
2015-05-04 12:40:00,86.8,86.86,86.8,86.84,1300.0,61.485,61.5275,61.485,61.5133,1300.0
2015-05-04 12:50:00,86.85,86.85,86.82,86.83,2000.0,61.5204,61.5204,61.4991,61.5062,2000.0
2015-05-04 13:00:00,86.84,86.85,86.83,86.85,12000.0,61.5133,61.5204,61.5062,61.5204,12000.0
2015-05-04 13:10:00,86.85,86.86,86.83,86.84,3600.0,61.5204,61.5275,61.5062,61.5133,3600.0
2015-05-04 13:20:00,86.86,86.87,86.85,86.85,3100.0,61.5275,61.5346,61.5204,61.5204,3100.0
2015-05-04 13:30:00,86.86,86.89,86.82,86.82,53600.0,61.5275,61.5487,61.4991,61.4991,53600.0
2015-05-04 13:40:00,86.82,86.85,86.81,86.83,4600.0,61.4991,61.5204,61.4921,61.5062,4600.0
2015-05-04 13:50:00,86.83,86.84,86.81,86.83,6200.0,61.5062,61.5133,61.4921,61.5062,6200.0
2015-05-04 14:00:00,86.81,86.86,86.81,86.84,18800.0,61.4921,61.5275,61.4921,61.5133,18800.0
2015-05-04 14:10:00,86.83,86.84,86.81,86.84,6800.0,61.5062,61.5133,61.4921,61.5133,6800.0
2015-05-04 14:20:00,86.82,86.85,86.81,86.84,25300.0,61.4991,61.5204,61.4921,61.5133,25300.0
2015-05-04 14:30:00,86.81,86.84,86.81,86.83,3700.0,61.4921,61.5133,61.4921,61.5062,3700.0
2015-05-04 14:40:00,86.82,86.84,86.81,86.84,26900.0,61.4991,61.5133,61.4921,61.5133,26900.0
2015-05-04 14:50:00,86.83,86.86,86.81,86.81,7800.0,61.5062,61.5275,61.4921,61.4921,7800.0
2015-05-04 15:00:00,86.8,86.84,86.78,86.8,1400.0,61.485,61.5133,61.4708,61.485,1400.0
2015-05-04 15:10:00,86.76,86.84,86.74,86.75,3700.0,61.4566,61.5133,61.4425,61.4496,3700.0
2015-05-04 15:20:00,86.77,86.78,86.71,86.75,3900.0,61.4637,61.4708,61.4212,61.4496,3900.0
2015-05-04 15:30:00,86.71,86.78,86.71,86.78,1700.0,61.4212,61.4708,61.4212,61.4708,1700.0
2015-05-04 15:40:00,86.77,86.78,86.74,86.75,6800.0,61.4637,61.4708,61.4425,61.4496,6800.0
2015-05-04 15:50:00,86.78,86.78,86.73,86.74,5100.0,61.4708,61.4708,61.4354,61.4425,5100.0
2015-05-05 09:30:00,86.72,86.85,86.67,86.68,15400.0,61.4283,61.5204,61.3929,61.4,15400.0
2015-05-05 09:40:00,86.7,86.71,86.62,86.62,5400.0,61.4141,61.4212,61.3575,61.3575,5400.0
2015-05-05 09:50:00,86.65,86.66,86.57,86.59,33000.0,61.3787,61.3858,61.322,61.3362,33000.0
2015-05-05 10:00:00,86.6,86.61,86.5,86.52,11500.0,61.3433,61.3504,61.2725,61.2866,11500.0
2015-05-05 10:10:00,86.5,86.5,86.44,86.48,7300.0,61.2725,61.2725,61.23,61.2583,7300.0
2015-05-05 10:20:00,86.45,86.57,86.44,86.53,15800.0,61.237,61.322,61.23,61.2937,15800.0
2015-05-05 10:30:00,86.58,86.58,86.5,86.54,4500.0,61.3291,61.3291,61.2725,61.3008,4500.0
2015-05-05 10:40:00,86.59,86.59,86.51,86.51,9200.0,61.3362,61.3362,61.2795,61.2795,9200.0
2015-05-05 10:50:00,86.5,86.51,86.5,86.51,1400.0,61.2725,61.2795,61.2725,61.2795,1400.0
2015-05-05 11:00:00,86.53,86.57,86.48,86.48,28100.0,61.2937,61.322,61.2583,61.2583,28100.0
2015-05-05 11:10:00,86.54,86.54,86.46,86.5,2200.0,61.3008,61.3008,61.2441,61.2725,2200.0
2015-05-05 11:20:00,86.54,86.54,86.45,86.5,71100.0,61.3008,61.3008,61.237,61.2725,71100.0
2015-05-05 11:30:00,86.47,86.54,86.47,86.53,26400.0,61.2512,61.3008,61.2512,61.2937,26400.0
2015-05-05 11:40:00,86.51,86.55,86.49,86.53,3900.0,61.2795,61.3079,61.2654,61.2937,3900.0
2015-05-05 11:50:00,86.5,86.54,86.49,86.51,4600.0,61.2725,61.3008,61.2654,61.2795,4600.0
2015-05-05 12:00:00,86.49,86.55,86.49,86.55,3100.0,61.2654,61.3079,61.2654,61.3079,3100.0
2015-05-05 12:10:00,86.54,86.55,86.5,86.53,8800.0,61.3008,61.3079,61.2725,61.2937,8800.0
2015-05-05 12:20:00,86.48,86.53,86.48,86.52,2300.0,61.2583,61.2937,61.2583,61.2866,2300.0
2015-05-05 12:30:00,86.52,86.53,86.5,86.51,3500.0,61.2866,61.2937,61.2725,61.2795,3500.0
2015-05-05 12:40:00,86.51,86.51,86.5,86.5,5200.0,61.2795,61.2795,61.2725,61.2725,5200.0
2015-05-05 12:50:00,86.5,86.54,86.5,86.52,3400.0,61.2725,61.3008,61.2725,61.2866,3400.0
2015-05-05 13:00:00,86.51,86.52,86.5,86.51,2600.0,61.2795,61.2866,61.2725,61.2795,2600.0
2015-05-05 13:10:00,86.5,86.53,86.5,86.52,1600.0,61.2725,61.2937,61.2725,61.2866,1600.0
2015-05-05 13:20:00,86.46,86.52,86.46,86.52,3100.0,61.2441,61.2866,61.2441,61.2866,3100.0
2015-05-05 13:30:00,86.49,86.49,86.46,86.47,2200.0,61.2654,61.2654,61.2441,61.2512,2200.0
2015-05-05 13:40:00,86.48,86.53,86.47,86.52,15900.0,61.2583,61.2937,61.2512,61.2866,15900.0
2015-05-05 13:50:00,86.52,86.55,86.48,86.54,6900.0,61.2866,61.3079,61.2583,61.3008,6900.0
2015-05-05 14:00:00,86.54,86.54,86.49,86.52,6300.0,61.3008,61.3008,61.2654,61.2866,6300.0
2015-05-05 14:10:00,86.53,86.54,86.49,86.52,12100.0,61.2937,61.3008,61.2654,61.2866,12100.0
2015-05-05 14:20:00,86.52,86.54,86.49,86.53,3600.0,61.2866,61.3008,61.2654,61.2937,3600.0
2015-05-05 14:30:00,86.53,86.55,86.51,86.55,7400.0,61.2937,61.3079,61.2795,61.3079,7400.0
2015-05-05 14:40:00,86.55,86.57,86.5,86.57,15000.0,61.3079,61.322,61.2725,61.322,15000.0
2015-05-05 14:50:00,86.59,86.6,86.52,86.55,52800.0,61.3362,61.3433,61.2866,61.3079,52800.0
2015-05-05 15:00:00,86.52,86.58,86.52,86.55,8600.0,61.2866,61.3291,61.2866,61.3079,8600.0
2015-05-05 15:10:00,86.54,86.6,86.54,86.6,4000.0,61.3008,61.3433,61.3008,61.3433,4000.0
2015-05-05 15:20:00,86.58,86.6,86.55,86.6,4900.0,61.3291,61.3433,61.3079,61.3433,4900.0
2015-05-05 15:30:00,86.6,86.61,86.56,86.6,2700.0,61.3433,61.3504,61.315,61.3433,2700.0
2015-05-05 15:40:00,86.63,86.63,86.55,86.58,18700.0,61.3645,61.3645,61.3079,61.3291,18700.0
2015-05-05 15:50:00,86.59,86.62,86.54,86.58,24900.0,61.3362,61.3575,61.3008,61.3291,24900.0
2015-05-06 09:30:00,86.55,86.55,86.5,86.5,13400.0,61.3079,61.3079,61.2725,61.2725,13400.0
2015-05-06 09:40:00,86.49,86.52,86.43,86.46,2900.0,61.2654,61.2866,61.2229,61.2441,2900.0
2015-05-06 09:50:00,86.52,86.53,86.46,86.48,4000.0,61.2866,61.2937,61.2441,61.2583,4000.0
2015-05-06 10:00:00,86.5,86.53,86.43,86.48,6800.0,61.2725,61.2937,61.2229,61.2583,6800.0
2015-05-06 10:10:00,86.46,86.48,86.4,86.42,12400.0,61.2441,61.2583,61.2016,61.2158,12400.0
2015-05-06 10:20:00,86.42,86.44,86.38,86.39,4800.0,61.2158,61.23,61.1875,61.1945,4800.0
2015-05-06 10:30:00,86.37,86.4,86.32,86.35,16100.0,61.1804,61.2016,61.145,61.1662,16100.0
2015-05-06 10:40:00,86.37,86.39,86.35,86.38,2700.0,61.1804,61.1945,61.1662,61.1875,2700.0
2015-05-06 10:50:00,86.39,86.39,86.29,86.32,5000.0,61.1945,61.1945,61.1237,61.145,5000.0
2015-05-06 11:00:00,86.3,86.33,86.28,86.33,1400.0,61.1308,61.152,61.1166,61.152,1400.0
2015-05-06 11:10:00,86.34,86.4,86.34,86.4,1000.0,61.1591,61.2016,61.1591,61.2016,1000.0
2015-05-06 11:20:00,86.4,86.4,86.32,86.34,5900.0,61.2016,61.2016,61.145,61.1591,5900.0
2015-05-06 11:30:00,86.35,86.36,86.32,86.35,9500.0,61.1662,61.1733,61.145,61.1662,9500.0
2015-05-06 11:40:00,86.34,86.38,86.33,86.34,4600.0,61.1591,61.1875,61.152,61.1591,4600.0
2015-05-06 11:50:00,86.37,86.39,86.34,86.38,5400.0,61.1804,61.1945,61.1591,61.1875,5400.0
2015-05-06 12:00:00,86.38,86.4,86.32,86.39,7100.0,61.1875,61.2016,61.145,61.1945,7100.0
2015-05-06 12:10:00,86.38,86.38,86.32,86.32,2400.0,61.1875,61.1875,61.145,61.145,2400.0
2015-05-06 12:20:00,86.33,86.34,86.25,86.28,10700.0,61.152,61.1591,61.0954,61.1166,10700.0
2015-05-06 12:30:00,86.28,86.31,86.26,86.27,45600.0,61.1166,61.1379,61.1025,61.1095,45600.0
2015-05-06 12:40:00,86.29,86.29,86.21,86.25,87500.0,61.1237,61.1237,61.067,61.0954,87500.0
2015-05-06 12:50:00,86.26,86.31,86.26,86.28,3600.0,61.1025,61.1379,61.1025,61.1166,3600.0
2015-05-06 13:00:00,86.3,86.32,86.3,86.3,800.0,61.1308,61.145,61.1308,61.1308,800.0
2015-05-06 13:10:00,86.29,86.31,86.24,86.3,3600.0,61.1237,61.1379,61.0883,61.1308,3600.0
2015-05-06 13:20:00,86.24,86.34,86.24,86.33,13200.0,61.0883,61.1591,61.0883,61.152,13200.0
2015-05-06 13:30:00,86.33,86.35,86.27,86.32,21700.0,61.152,61.1662,61.1095,61.145,21700.0
2015-05-06 13:40:00,86.31,86.33,86.24,86.29,10900.0,61.1379,61.152,61.0883,61.1237,10900.0
2015-05-06 13:50:00,86.29,86.3,86.25,86.3,79000.0,61.1237,61.1308,61.0954,61.1308,79000.0
2015-05-06 14:00:00,86.3,86.3,86.25,86.27,8400.0,61.1308,61.1308,61.0954,61.1095,8400.0
2015-05-06 14:10:00,86.27,86.27,86.23,86.24,21100.0,61.1095,61.1095,61.0812,61.0883,21100.0
2015-05-06 14:20:00,86.26,86.29,86.25,86.29,7000.0,61.1025,61.1237,61.0954,61.1237,7000.0
2015-05-06 14:30:00,86.27,86.28,86.25,86.28,2700.0,61.1095,61.1166,61.0954,61.1166,2700.0
2015-05-06 14:40:00,86.28,86.29,86.24,86.27,39000.0,61.1166,61.1237,61.0883,61.1095,39000.0
2015-05-06 14:50:00,86.26,86.29,86.24,86.24,3900.0,61.1025,61.1237,61.0883,61.0883,3900.0
2015-05-06 15:00:00,86.25,86.29,86.24,86.29,2700.0,61.0954,61.1237,61.0883,61.1237,2700.0
2015-05-06 15:10:00,86.27,86.3,86.26,86.29,6100.0,61.1095,61.1308,61.1025,61.1237,6100.0
2015-05-06 15:20:00,86.3,86.3,86.28,86.3,4400.0,61.1308,61.1308,61.1166,61.1308,4400.0
2015-05-06 15:30:00,86.29,86.3,86.28,86.28,5900.0,61.1237,61.1308,61.1166,61.1166,5900.0
2015-05-06 15:40:00,86.3,86.3,86.25,86.3,5400.0,61.1308,61.1308,61.0954,61.1308,5400.0
2015-05-06 15:50:00,86.26,86.3,86.24,86.25,13500.0,61.1025,61.1308,61.0883,61.0954,13500.0
2015-05-07 09:30:00,86.35,86.5,86.35,86.37,13900.0,61.1662,61.2725,61.1662,61.1804,13900.0
2015-05-07 09:40:00,86.35,86.41,86.35,86.41,13300.0,61.1662,61.2087,61.1662,61.2087,13300.0
2015-05-07 09:50:00,86.39,86.45,86.36,86.4,3200.0,61.1945,61.237,61.1733,61.2016,3200.0
2015-05-07 10:00:00,86.35,86.41,86.31,86.34,10600.0,61.1662,61.2087,61.1379,61.1591,10600.0
2015-05-07 10:10:00,86.37,86.37,86.27,86.27,9400.0,61.1804,61.1804,61.1095,61.1095,9400.0
2015-05-07 10:20:00,86.29,86.33,86.25,86.29,52100.0,61.1237,61.152,61.0954,61.1237,52100.0
2015-05-07 10:30:00,86.29,86.3,86.25,86.27,8400.0,61.1237,61.1308,61.0954,61.1095,8400.0
2015-05-07 10:40:00,86.28,86.3,86.25,86.3,2700.0,61.1166,61.1308,61.0954,61.1308,2700.0
2015-05-07 10:50:00,86.33,86.33,86.31,86.31,2600.0,61.152,61.152,61.1379,61.1379,2600.0
2015-05-07 11:00:00,86.33,86.36,86.29,86.3,2200.0,61.152,61.1733,61.1237,61.1308,2200.0
2015-05-07 11:10:00,86.32,86.35,86.29,86.32,21900.0,61.145,61.1662,61.1237,61.145,21900.0
2015-05-07 11:20:00,86.3,86.37,86.26,86.33,15000.0,61.1308,61.1804,61.1025,61.152,15000.0
2015-05-07 11:30:00,86.33,86.34,86.32,86.34,5400.0,61.152,61.1591,61.145,61.1591,5400.0
2015-05-07 11:40:00,86.35,86.36,86.32,86.36,2900.0,61.1662,61.1733,61.145,61.1733,2900.0
2015-05-07 11:50:00,86.32,86.36,86.3,86.31,3300.0,61.145,61.1733,61.1308,61.1379,3300.0
2015-05-07 12:00:00,86.33,86.35,86.3,86.31,6300.0,61.152,61.1662,61.1308,61.1379,6300.0
2015-05-07 12:10:00,86.27,86.34,86.27,86.33,6000.0,61.1095,61.1591,61.1095,61.152,6000.0
2015-05-07 12:20:00,86.3,86.37,86.3,86.32,7800.0,61.1308,61.1804,61.1308,61.145,7800.0
2015-05-07 12:30:00,86.37,86.37,86.35,86.37,4800.0,61.1804,61.1804,61.1662,61.1804,4800.0
2015-05-07 12:40:00,86.36,86.45,86.36,86.45,4300.0,61.1733,61.237,61.1733,61.237,4300.0
2015-05-07 12:50:00,86.42,86.43,86.38,86.42,2900.0,61.2158,61.2229,61.1875,61.2158,2900.0
2015-05-07 13:00:00,86.4,86.42,86.36,86.37,2600.0,61.2016,61.2158,61.1733,61.1804,2600.0
2015-05-07 13:10:00,86.37,86.39,86.35,86.38,2200.0,61.1804,61.1945,61.1662,61.1875,2200.0
2015-05-07 13:20:00,86.37,86.41,86.36,86.41,800.0,61.1804,61.2087,61.1733,61.2087,800.0
2015-05-07 13:30:00,86.38,86.42,86.38,86.42,1200.0,61.1875,61.2158,61.1875,61.2158,1200.0
2015-05-07 13:40:00,86.41,86.42,86.34,86.35,2700.0,61.2087,61.2158,61.1591,61.1662,2700.0
2015-05-07 13:50:00,86.36,86.37,86.34,86.36,600.0,61.1733,61.1804,61.1591,61.1733,600.0
2015-05-07 14:00:00,86.36,86.39,86.34,86.36,3300.0,61.1733,61.1945,61.1591,61.1733,3300.0
2015-05-07 14:10:00,86.34,86.41,86.33,86.41,5900.0,61.1591,61.2087,61.152,61.2087,5900.0
2015-05-07 14:20:00,86.38,86.4,86.37,86.37,1800.0,61.1875,61.2016,61.1804,61.1804,1800.0
2015-05-07 14:30:00,86.4,86.42,86.37,86.39,3300.0,61.2016,61.2158,61.1804,61.1945,3300.0
2015-05-07 14:40:00,86.41,86.41,86.37,86.38,1300.0,61.2087,61.2087,61.1804,61.1875,1300.0
2015-05-07 14:50:00,86.41,86.42,86.37,86.42,4400.0,61.2087,61.2158,61.1804,61.2158,4400.0
2015-05-07 15:00:00,86.4,86.46,86.38,86.44,21700.0,61.2016,61.2441,61.1875,61.23,21700.0
2015-05-07 15:10:00,86.46,86.47,86.44,86.44,14600.0,61.2441,61.2512,61.23,61.23,14600.0
2015-05-07 15:20:00,86.44,86.5,86.42,86.47,21500.0,61.23,61.2725,61.2158,61.2512,21500.0
2015-05-07 15:30:00,86.46,86.49,86.43,86.44,23600.0,61.2441,61.2654,61.2229,61.23,23600.0
2015-05-07 15:40:00,86.46,86.48,86.42,86.44,7800.0,61.2441,61.2583,61.2158,61.23,7800.0
2015-05-07 15:50:00,86.44,86.45,86.38,86.38,6700.0,61.23,61.237,61.1875,61.1875,6700.0
2015-05-08 09:30:00,86.98,87.0,86.89,86.91,11700.0,61.6125,61.6266,61.5487,61.5629,11700.0
2015-05-08 09:40:00,86.9,86.94,86.88,86.91,5100.0,61.5558,61.5841,61.5416,61.5629,5100.0
2015-05-08 09:50:00,86.89,86.97,86.88,86.96,14500.0,61.5487,61.6054,61.5416,61.5983,14500.0
2015-05-08 10:00:00,86.97,86.97,86.84,86.93,17100.0,61.6054,61.6054,61.5133,61.5771,17100.0
2015-05-08 10:10:00,86.91,86.93,86.88,86.91,18400.0,61.5629,61.5771,61.5416,61.5629,18400.0
2015-05-08 10:20:00,86.88,86.9,86.81,86.88,8800.0,61.5416,61.5558,61.4921,61.5416,8800.0
2015-05-08 10:30:00,86.88,86.88,86.78,86.79,15400.0,61.5416,61.5416,61.4708,61.4779,15400.0
2015-05-08 10:40:00,86.8,86.85,86.78,86.84,6900.0,61.485,61.5204,61.4708,61.5133,6900.0
2015-05-08 10:50:00,86.85,86.93,86.85,86.93,20800.0,61.5204,61.5771,61.5204,61.5771,20800.0
2015-05-08 11:00:00,86.93,86.97,86.87,86.95,21200.0,61.5771,61.6054,61.5346,61.5912,21200.0
2015-05-08 11:10:00,86.93,86.96,86.88,86.92,4000.0,61.5771,61.5983,61.5416,61.57,4000.0
2015-05-08 11:20:00,86.91,86.94,86.88,86.9,6800.0,61.5629,61.5841,61.5416,61.5558,6800.0
2015-05-08 11:30:00,86.92,86.94,86.92,86.92,5500.0,61.57,61.5841,61.57,61.57,5500.0
2015-05-08 11:40:00,86.91,86.96,86.91,86.94,14400.0,61.5629,61.5983,61.5629,61.5841,14400.0
2015-05-08 11:50:00,86.96,87.02,86.95,86.96,18600.0,61.5983,61.6408,61.5912,61.5983,18600.0
2015-05-08 12:00:00,86.97,86.99,86.96,86.97,13900.0,61.6054,61.6196,61.5983,61.6054,13900.0
2015-05-08 12:10:00,86.97,86.97,86.95,86.95,26200.0,61.6054,61.6054,61.5912,61.5912,26200.0
2015-05-08 12:20:00,86.96,86.99,86.91,86.97,48700.0,61.5983,61.6196,61.5629,61.6054,48700.0
2015-05-08 12:30:00,86.9,86.96,86.9,86.94,3000.0,61.5558,61.5983,61.5558,61.5841,3000.0
2015-05-08 12:40:00,86.94,86.94,86.9,86.92,4900.0,61.5841,61.5841,61.5558,61.57,4900.0
2015-05-08 12:50:00,86.91,86.93,86.87,86.87,3500.0,61.5629,61.5771,61.5346,61.5346,3500.0
2015-05-08 13:00:00,86.9,86.91,86.87,86.87,2800.0,61.5558,61.5629,61.5346,61.5346,2800.0
2015-05-08 13:10:00,86.91,86.94,86.87,86.88,20600.0,61.5629,61.5841,61.5346,61.5416,20600.0
2015-05-08 13:20:00,86.87,86.91,86.86,86.89,10500.0,61.5346,61.5629,61.5275,61.5487,10500.0
2015-05-08 13:30:00,86.88,86.93,86.86,86.88,5900.0,61.5416,61.5771,61.5275,61.5416,5900.0
2015-05-08 13:40:00,86.89,86.91,86.88,86.9,6300.0,61.5487,61.5629,61.5416,61.5558,6300.0
2015-05-08 13:50:00,86.89,86.89,86.84,86.86,2600.0,61.5487,61.5487,61.5133,61.5275,2600.0
2015-05-08 14:00:00,86.83,86.88,86.8,86.81,13500.0,61.5062,61.5416,61.485,61.4921,13500.0
2015-05-08 14:10:00,86.8,86.84,86.77,86.83,11000.0,61.485,61.5133,61.4637,61.5062,11000.0
2015-05-08 14:20:00,86.84,86.86,86.75,86.78,12400.0,61.5133,61.5275,61.4496,61.4708,12400.0
2015-05-08 14:30:00,86.78,86.81,86.76,86.8,11000.0,61.4708,61.4921,61.4566,61.485,11000.0
2015-05-08 14:40:00,86.8,86.84,86.76,86.79,12900.0,61.485,61.5133,61.4566,61.4779,12900.0
2015-05-08 14:50:00,86.76,86.77,86.72,86.77,7400.0,61.4566,61.4637,61.4283,61.4637,7400.0
2015-05-08 15:00:00,86.81,86.85,86.77,86.83,5400.0,61.4921,61.5204,61.4637,61.5062,5400.0
2015-05-08 15:10:00,86.83,86.86,86.75,86.75,6800.0,61.5062,61.5275,61.4496,61.4496,6800.0
2015-05-08 15:20:00,86.78,86.87,86.77,86.85,13900.0,61.4708,61.5346,61.4637,61.5204,13900.0
2015-05-08 15:30:00,86.81,86.85,86.78,86.78,7800.0,61.4921,61.5204,61.4708,61.4708,7800.0
2015-05-08 15:40:00,86.78,86.85,86.78,86.81,10100.0,61.4708,61.5204,61.4708,61.4921,10100.0
2015-05-08 15:50:00,86.83,86.89,86.79,86.82,13800.0,61.5062,61.5487,61.4779,61.4991,13800.0
2015-05-11 09:30:00,86.59,86.64,86.54,86.57,36200.0,61.3362,61.3716,61.3008,61.322,36200.0
2015-05-11 09:40:00,86.59,86.63,86.55,86.62,4400.0,61.3362,61.3645,61.3079,61.3575,4400.0
2015-05-11 09:50:00,86.61,86.63,86.59,86.6,6000.0,61.3504,61.3645,61.3362,61.3433,6000.0
2015-05-11 10:00:00,86.6,86.61,86.58,86.59,3500.0,61.3433,61.3504,61.3291,61.3362,3500.0
2015-05-11 10:10:00,86.59,86.6,86.55,86.57,6800.0,61.3362,61.3433,61.3079,61.322,6800.0
2015-05-11 10:20:00,86.58,86.58,86.54,86.57,4200.0,61.3291,61.3291,61.3008,61.322,4200.0
2015-05-11 10:30:00,86.51,86.54,86.5,86.52,5300.0,61.2795,61.3008,61.2725,61.2866,5300.0
2015-05-11 10:40:00,86.51,86.52,86.5,86.51,2700.0,61.2795,61.2866,61.2725,61.2795,2700.0
2015-05-11 10:50:00,86.51,86.51,86.44,86.45,5100.0,61.2795,61.2795,61.23,61.237,5100.0
2015-05-11 11:00:00,86.45,86.48,86.41,86.47,6500.0,61.237,61.2583,61.2087,61.2512,6500.0
2015-05-11 11:10:00,86.46,86.5,86.44,86.45,11400.0,61.2441,61.2725,61.23,61.237,11400.0
2015-05-11 11:20:00,86.43,86.46,86.39,86.42,10200.0,61.2229,61.2441,61.1945,61.2158,10200.0
2015-05-11 11:30:00,86.42,86.46,86.41,86.45,6000.0,61.2158,61.2441,61.2087,61.237,6000.0
2015-05-11 11:40:00,86.45,86.48,86.39,86.4,8500.0,61.237,61.2583,61.1945,61.2016,8500.0
2015-05-11 11:50:00,86.45,86.46,86.4,86.43,12000.0,61.237,61.2441,61.2016,61.2229,12000.0
2015-05-11 12:00:00,86.4,86.42,86.35,86.41,5600.0,61.2016,61.2158,61.1662,61.2087,5600.0
2015-05-11 12:10:00,86.41,86.41,86.32,86.32,4500.0,61.2087,61.2087,61.145,61.145,4500.0
2015-05-11 12:20:00,86.33,86.38,86.3,86.36,157900.0,61.152,61.1875,61.1308,61.1733,157900.0
2015-05-11 12:30:00,86.32,86.35,86.29,86.35,204800.0,61.145,61.1662,61.1237,61.1662,204800.0
2015-05-11 12:40:00,86.32,86.36,86.3,86.3,17500.0,61.145,61.1733,61.1308,61.1308,17500.0
2015-05-11 12:50:00,86.34,86.39,86.31,86.38,24200.0,61.1591,61.1945,61.1379,61.1875,24200.0
2015-05-11 13:00:00,86.38,86.4,86.32,86.4,10700.0,61.1875,61.2016,61.145,61.2016,10700.0
2015-05-11 13:10:00,86.4,86.41,86.32,86.35,55300.0,61.2016,61.2087,61.145,61.1662,55300.0
2015-05-11 13:20:00,86.35,86.37,86.32,86.33,4800.0,61.1662,61.1804,61.145,61.152,4800.0
2015-05-11 13:30:00,86.35,86.4,86.33,86.37,3400.0,61.1662,61.2016,61.152,61.1804,3400.0
2015-05-11 13:40:00,86.38,86.38,86.31,86.34,2200.0,61.1875,61.1875,61.1379,61.1591,2200.0
2015-05-11 13:50:00,86.35,86.38,86.35,86.38,2000.0,61.1662,61.1875,61.1662,61.1875,2000.0
2015-05-11 14:00:00,86.35,86.36,86.29,86.32,59400.0,61.1662,61.1733,61.1237,61.145,59400.0
2015-05-11 14:10:00,86.33,86.34,86.3,86.3,2100.0,61.152,61.1591,61.1308,61.1308,2100.0
2015-05-11 14:20:00,86.32,86.32,86.28,86.28,5100.0,61.145,61.145,61.1166,61.1166,5100.0
2015-05-11 14:30:00,86.28,86.28,86.2,86.22,14300.0,61.1166,61.1166,61.06,61.0741,14300.0
2015-05-11 14:40:00,86.23,86.23,86.12,86.15,10100.0,61.0812,61.0812,61.0033,61.0245,10100.0
2015-05-11 14:50:00,86.14,86.19,86.14,86.14,3200.0,61.0175,61.0529,61.0175,61.0175,3200.0
2015-05-11 15:00:00,86.14,86.17,86.11,86.17,55300.0,61.0175,61.0387,60.9962,61.0387,55300.0
2015-05-11 15:10:00,86.17,86.18,86.15,86.17,2800.0,61.0387,61.0458,61.0245,61.0387,2800.0
2015-05-11 15:20:00,86.16,86.17,86.11,86.11,6000.0,61.0316,61.0387,60.9962,60.9962,6000.0
2015-05-11 15:30:00,86.14,86.16,86.12,86.12,10400.0,61.0175,61.0316,61.0033,61.0033,10400.0
2015-05-11 15:40:00,86.14,86.19,86.13,86.16,20700.0,61.0175,61.0529,61.0104,61.0316,20700.0
2015-05-11 15:50:00,86.16,86.18,86.09,86.09,28900.0,61.0316,61.0458,60.982,60.982,28900.0
2015-05-12 09:30:00,85.98,86.03,85.87,85.92,50300.0,60.9041,60.9395,60.8262,60.8616,50300.0
2015-05-12 09:40:00,85.9,85.96,85.8,85.81,113700.0,60.8475,60.89,60.7766,60.7837,113700.0
2015-05-12 09:50:00,85.81,85.88,85.81,85.85,1400.0,60.7837,60.8333,60.7837,60.812,1400.0
2015-05-12 10:00:00,85.93,85.95,85.86,85.88,55900.0,60.8687,60.8829,60.8191,60.8333,55900.0
2015-05-12 10:10:00,85.89,85.97,85.89,85.94,3900.0,60.8404,60.897,60.8404,60.8758,3900.0
2015-05-12 10:20:00,85.93,85.97,85.89,85.92,4300.0,60.8687,60.897,60.8404,60.8616,4300.0
2015-05-12 10:30:00,85.95,86.02,85.95,86.01,10100.0,60.8829,60.9325,60.8829,60.9254,10100.0
2015-05-12 10:40:00,86.02,86.09,86.02,86.08,9600.0,60.9325,60.982,60.9325,60.975,9600.0
2015-05-12 10:50:00,86.03,86.07,86.03,86.04,11500.0,60.9395,60.9679,60.9395,60.9466,11500.0
2015-05-12 11:00:00,86.06,86.07,86.0,86.06,14300.0,60.9608,60.9679,60.9183,60.9608,14300.0
2015-05-12 11:10:00,86.06,86.06,86.02,86.06,4200.0,60.9608,60.9608,60.9325,60.9608,4200.0
2015-05-12 11:20:00,86.03,86.08,86.03,86.08,7300.0,60.9395,60.975,60.9395,60.975,7300.0
2015-05-12 11:30:00,86.08,86.14,86.08,86.14,3500.0,60.975,61.0175,60.975,61.0175,3500.0
2015-05-12 11:40:00,86.13,86.18,86.12,86.18,3700.0,61.0104,61.0458,61.0033,61.0458,3700.0
2015-05-12 11:50:00,86.16,86.18,86.14,86.14,1400.0,61.0316,61.0458,61.0175,61.0175,1400.0
2015-05-12 12:00:00,86.15,86.16,86.14,86.14,10900.0,61.0245,61.0316,61.0175,61.0175,10900.0
2015-05-12 12:10:00,86.14,86.14,86.07,86.1,31300.0,61.0175,61.0175,60.9679,60.9891,31300.0
2015-05-12 12:20:00,86.12,86.12,86.08,86.11,4600.0,61.0033,61.0033,60.975,60.9962,4600.0
2015-05-12 12:30:00,86.16,86.17,86.13,86.16,1100.0,61.0316,61.0387,61.0104,61.0316,1100.0
2015-05-12 12:40:00,86.15,86.16,86.14,86.14,2700.0,61.0245,61.0316,61.0175,61.0175,2700.0
2015-05-12 12:50:00,86.14,86.15,86.13,86.14,1100.0,61.0175,61.0245,61.0104,61.0175,1100.0
2015-05-12 13:00:00,86.14,86.26,86.13,86.26,6900.0,61.0175,61.1025,61.0104,61.1025,6900.0
2015-05-12 13:10:00,86.27,86.28,86.23,86.23,1400.0,61.1095,61.1166,61.0812,61.0812,1400.0
2015-05-12 13:20:00,86.26,86.29,86.2,86.23,3900.0,61.1025,61.1237,61.06,61.0812,3900.0
2015-05-12 13:30:00,86.19,86.23,86.15,86.18,7400.0,61.0529,61.0812,61.0245,61.0458,7400.0
2015-05-12 13:40:00,86.19,86.2,86.13,86.14,3500.0,61.0529,61.06,61.0104,61.0175,3500.0
2015-05-12 13:50:00,86.14,86.15,86.09,86.12,8600.0,61.0175,61.0245,60.982,61.0033,8600.0
2015-05-12 14:00:00,86.11,86.13,86.08,86.13,7200.0,60.9962,61.0104,60.975,61.0104,7200.0
2015-05-12 14:10:00,86.1,86.12,86.08,86.08,8000.0,60.9891,61.0033,60.975,60.975,8000.0
2015-05-12 14:20:00,86.11,86.12,86.08,86.09,3800.0,60.9962,61.0033,60.975,60.982,3800.0
2015-05-12 14:30:00,86.09,86.11,86.09,86.11,1400.0,60.982,60.9962,60.982,60.9962,1400.0
2015-05-12 14:40:00,86.09,86.14,86.09,86.14,4200.0,60.982,61.0175,60.982,61.0175,4200.0
2015-05-12 14:50:00,86.15,86.2,86.14,86.2,1500.0,61.0245,61.06,61.0175,61.06,1500.0
2015-05-12 15:00:00,86.18,86.2,86.16,86.18,3700.0,61.0458,61.06,61.0316,61.0458,3700.0
2015-05-12 15:10:00,86.19,86.22,86.16,86.19,6100.0,61.0529,61.0741,61.0316,61.0529,6100.0
2015-05-12 15:20:00,86.18,86.24,86.17,86.2,15000.0,61.0458,61.0883,61.0387,61.06,15000.0
2015-05-12 15:30:00,86.18,86.18,86.16,86.18,5700.0,61.0458,61.0458,61.0316,61.0458,5700.0
2015-05-12 15:40:00,86.17,86.23,86.17,86.2,91300.0,61.0387,61.0812,61.0387,61.06,91300.0
2015-05-12 15:50:00,86.2,86.23,86.11,86.11,6700.0,61.06,61.0812,60.9962,60.9962,6700.0
2015-05-13 09:30:00,86.48,86.53,86.34,86.45,18400.0,61.2583,61.2937,61.1591,61.237,18400.0
2015-05-13 09:40:00,86.49,86.51,86.42,86.51,1500.0,61.2654,61.2795,61.2158,61.2795,1500.0
2015-05-13 09:50:00,86.44,86.48,86.37,86.45,6200.0,61.23,61.2583,61.1804,61.237,6200.0
2015-05-13 10:00:00,86.29,86.43,86.29,86.39,6900.0,61.1237,61.2229,61.1237,61.1945,6900.0
2015-05-13 10:10:00,86.39,86.47,86.35,86.38,2100.0,61.1945,61.2512,61.1662,61.1875,2100.0
2015-05-13 10:20:00,86.36,86.46,86.31,86.36,3400.0,61.1733,61.2441,61.1379,61.1733,3400.0
2015-05-13 10:30:00,86.34,86.36,86.3,86.31,9100.0,61.1591,61.1733,61.1308,61.1379,9100.0
2015-05-13 10:40:00,86.32,86.39,86.28,86.31,8400.0,61.145,61.1945,61.1166,61.1379,8400.0
2015-05-13 10:50:00,86.28,86.35,86.28,86.33,43100.0,61.1166,61.1662,61.1166,61.152,43100.0
2015-05-13 11:00:00,86.34,86.39,86.26,86.26,7500.0,61.1591,61.1945,61.1025,61.1025,7500.0
2015-05-13 11:10:00,86.28,86.29,86.23,86.27,19600.0,61.1166,61.1237,61.0812,61.1095,19600.0
2015-05-13 11:20:00,86.26,86.27,86.25,86.25,4400.0,61.1025,61.1095,61.0954,61.0954,4400.0
2015-05-13 11:30:00,86.25,86.25,86.14,86.17,11200.0,61.0954,61.0954,61.0175,61.0387,11200.0
2015-05-13 11:40:00,86.16,86.2,86.14,86.2,5900.0,61.0316,61.06,61.0175,61.06,5900.0
2015-05-13 11:50:00,86.2,86.26,86.17,86.17,5000.0,61.06,61.1025,61.0387,61.0387,5000.0
2015-05-13 12:00:00,86.18,86.18,86.12,86.13,67200.0,61.0458,61.0458,61.0033,61.0104,67200.0
2015-05-13 12:10:00,86.14,86.18,86.12,86.17,15700.0,61.0175,61.0458,61.0033,61.0387,15700.0
2015-05-13 12:20:00,86.14,86.15,86.11,86.13,5400.0,61.0175,61.0245,60.9962,61.0104,5400.0
2015-05-13 12:30:00,86.13,86.13,86.06,86.06,1300.0,61.0104,61.0104,60.9608,60.9608,1300.0
2015-05-13 12:40:00,86.1,86.11,86.05,86.06,3700.0,60.9891,60.9962,60.9537,60.9608,3700.0
2015-05-13 12:50:00,86.09,86.2,86.06,86.1,3700.0,60.982,61.06,60.9608,60.9891,3700.0
2015-05-13 13:00:00,86.17,86.29,86.17,86.23,10300.0,61.0387,61.1237,61.0387,61.0812,10300.0
2015-05-13 13:10:00,86.25,86.27,86.09,86.13,13800.0,61.0954,61.1095,60.982,61.0104,13800.0
2015-05-13 13:20:00,86.14,86.15,86.1,86.13,3200.0,61.0175,61.0245,60.9891,61.0104,3200.0
2015-05-13 13:30:00,86.13,86.18,86.13,86.14,3700.0,61.0104,61.0458,61.0104,61.0175,3700.0
2015-05-13 13:40:00,86.17,86.2,86.12,86.15,4400.0,61.0387,61.06,61.0033,61.0245,4400.0
2015-05-13 13:50:00,86.14,86.14,86.09,86.1,2300.0,61.0175,61.0175,60.982,60.9891,2300.0
2015-05-13 14:00:00,86.1,86.1,86.05,86.1,26600.0,60.9891,60.9891,60.9537,60.9891,26600.0
2015-05-13 14:10:00,86.07,86.12,86.0,86.02,17700.0,60.9679,61.0033,60.9183,60.9325,17700.0
2015-05-13 14:20:00,86.0,86.04,85.98,85.98,5600.0,60.9183,60.9466,60.9041,60.9041,5600.0
2015-05-13 14:30:00,85.98,86.02,85.98,86.02,8400.0,60.9041,60.9325,60.9041,60.9325,8400.0
2015-05-13 14:40:00,86.02,86.04,86.0,86.0,5000.0,60.9325,60.9466,60.9183,60.9183,5000.0
2015-05-13 14:50:00,86.01,86.04,86.0,86.02,5100.0,60.9254,60.9466,60.9183,60.9325,5100.0
2015-05-13 15:00:00,86.02,86.03,85.98,85.98,13000.0,60.9325,60.9395,60.9041,60.9041,13000.0
2015-05-13 15:10:00,85.99,86.04,85.98,85.99,8000.0,60.9112,60.9466,60.9041,60.9112,8000.0
2015-05-13 15:20:00,85.98,86.06,85.98,86.05,4800.0,60.9041,60.9608,60.9041,60.9537,4800.0
2015-05-13 15:30:00,86.05,86.09,86.03,86.09,3000.0,60.9537,60.982,60.9395,60.982,3000.0
2015-05-13 15:40:00,86.07,86.09,85.98,86.01,20800.0,60.9679,60.982,60.9041,60.9254,20800.0
2015-05-13 15:50:00,86.02,86.07,86.01,86.02,16200.0,60.9325,60.9679,60.9254,60.9325,16200.0
2015-05-14 09:30:00,86.26,86.27,86.2,86.24,10200.0,61.1025,61.1095,61.06,61.0883,10200.0
2015-05-14 09:40:00,86.24,86.29,86.2,86.25,4400.0,61.0883,61.1237,61.06,61.0954,4400.0
2015-05-14 09:50:00,86.24,86.34,86.2,86.31,1700.0,61.0883,61.1591,61.06,61.1379,1700.0
2015-05-14 10:00:00,86.28,86.31,86.21,86.27,7700.0,61.1166,61.1379,61.067,61.1095,7700.0
2015-05-14 10:10:00,86.21,86.32,86.21,86.26,3600.0,61.067,61.145,61.067,61.1025,3600.0
2015-05-14 10:20:00,86.24,86.34,86.21,86.34,3200.0,61.0883,61.1591,61.067,61.1591,3200.0
2015-05-14 10:30:00,86.31,86.37,86.24,86.34,14500.0,61.1379,61.1804,61.0883,61.1591,14500.0
2015-05-14 10:40:00,86.32,86.4,86.32,86.37,5400.0,61.145,61.2016,61.145,61.1804,5400.0
2015-05-14 10:50:00,86.38,86.4,86.36,86.36,1200.0,61.1875,61.2016,61.1733,61.1733,1200.0
2015-05-14 11:00:00,86.36,86.37,86.25,86.34,9400.0,61.1733,61.1804,61.0954,61.1591,9400.0
2015-05-14 11:10:00,86.34,86.34,86.27,86.28,6000.0,61.1591,61.1591,61.1095,61.1166,6000.0
2015-05-14 11:20:00,86.26,86.28,86.23,86.28,5400.0,61.1025,61.1166,61.0812,61.1166,5400.0
2015-05-14 11:30:00,86.28,86.32,86.28,86.29,2600.0,61.1166,61.145,61.1166,61.1237,2600.0
2015-05-14 11:40:00,86.33,86.35,86.27,86.33,2900.0,61.152,61.1662,61.1095,61.152,2900.0
2015-05-14 11:50:00,86.34,86.34,86.27,86.32,3100.0,61.1591,61.1591,61.1095,61.145,3100.0
2015-05-14 12:00:00,86.32,86.35,86.29,86.29,2100.0,61.145,61.1662,61.1237,61.1237,2100.0
2015-05-14 12:10:00,86.31,86.35,86.29,86.29,5800.0,61.1379,61.1662,61.1237,61.1237,5800.0
2015-05-14 12:20:00,86.33,86.34,86.29,86.3,1100.0,61.152,61.1591,61.1237,61.1308,1100.0
2015-05-14 12:30:00,86.31,86.35,86.28,86.33,4600.0,61.1379,61.1662,61.1166,61.152,4600.0
2015-05-14 12:40:00,86.29,86.39,86.29,86.34,7500.0,61.1237,61.1945,61.1237,61.1591,7500.0
2015-05-14 12:50:00,86.33,86.38,86.33,86.38,900.0,61.152,61.1875,61.152,61.1875,900.0
2015-05-14 13:00:00,86.39,86.39,86.28,86.28,3700.0,61.1945,61.1945,61.1166,61.1166,3700.0
2015-05-14 13:10:00,86.33,86.33,86.26,86.29,1700.0,61.152,61.152,61.1025,61.1237,1700.0
2015-05-14 13:20:00,86.3,86.4,86.26,86.36,2800.0,61.1308,61.2016,61.1025,61.1733,2800.0
2015-05-14 13:30:00,86.36,86.42,86.34,86.37,1800.0,61.1733,61.2158,61.1591,61.1804,1800.0
2015-05-14 13:40:00,86.37,86.38,86.34,86.34,6300.0,61.1804,61.1875,61.1591,61.1591,6300.0
2015-05-14 13:50:00,86.36,86.37,86.34,86.34,16500.0,61.1733,61.1804,61.1591,61.1591,16500.0
2015-05-14 14:00:00,86.31,86.33,86.26,86.28,3500.0,61.1379,61.152,61.1025,61.1166,3500.0
2015-05-14 14:10:00,86.31,86.35,86.26,86.34,3200.0,61.1379,61.1662,61.1025,61.1591,3200.0
2015-05-14 14:20:00,86.34,86.36,86.32,86.32,5900.0,61.1591,61.1733,61.145,61.145,5900.0
2015-05-14 14:30:00,86.33,86.35,86.25,86.35,1400.0,61.152,61.1662,61.0954,61.1662,1400.0
2015-05-14 14:40:00,86.31,86.34,86.3,86.33,1600.0,61.1379,61.1591,61.1308,61.152,1600.0
2015-05-14 14:50:00,86.33,86.36,86.3,86.34,6000.0,61.152,61.1733,61.1308,61.1591,6000.0
2015-05-14 15:00:00,86.34,86.36,86.33,86.34,1400.0,61.1591,61.1733,61.152,61.1591,1400.0
2015-05-14 15:10:00,86.35,86.4,86.34,86.4,11200.0,61.1662,61.2016,61.1591,61.2016,11200.0
2015-05-14 15:20:00,86.38,86.4,86.35,86.35,6000.0,61.1875,61.2016,61.1662,61.1662,6000.0
2015-05-14 15:30:00,86.35,86.4,86.35,86.38,4700.0,61.1662,61.2016,61.1662,61.1875,4700.0
2015-05-14 15:40:00,86.38,86.38,86.36,86.37,3600.0,61.1875,61.1875,61.1733,61.1804,3600.0
2015-05-14 15:50:00,86.38,86.39,86.34,86.34,7600.0,61.1875,61.1945,61.1591,61.1591,7600.0
2015-05-15 09:30:00,86.52,86.54,86.49,86.49,9000.0,61.2866,61.3008,61.2654,61.2654,9000.0
2015-05-15 09:40:00,86.46,86.52,86.42,86.51,1300.0,61.2441,61.2866,61.2158,61.2795,1300.0
2015-05-15 09:50:00,86.53,86.56,86.5,86.56,4700.0,61.2937,61.315,61.2725,61.315,4700.0
2015-05-15 10:00:00,86.5,86.58,86.5,86.58,700.0,61.2725,61.3291,61.2725,61.3291,700.0
2015-05-15 10:10:00,86.65,86.68,86.54,86.68,3700.0,61.3787,61.4,61.3008,61.4,3700.0
2015-05-15 10:20:00,86.68,86.69,86.57,86.64,2500.0,61.4,61.407,61.322,61.3716,2500.0
2015-05-15 10:30:00,86.64,86.67,86.59,86.6,4600.0,61.3716,61.3929,61.3362,61.3433,4600.0
2015-05-15 10:40:00,86.63,86.67,86.56,86.6,6700.0,61.3645,61.3929,61.315,61.3433,6700.0
2015-05-15 10:50:00,86.6,86.65,86.6,86.64,1000.0,61.3433,61.3787,61.3433,61.3716,1000.0
2015-05-15 11:00:00,86.64,86.67,86.6,86.64,1000.0,61.3716,61.3929,61.3433,61.3716,1000.0
2015-05-15 11:10:00,86.62,86.66,86.62,86.66,7900.0,61.3575,61.3858,61.3575,61.3858,7900.0
2015-05-15 11:20:00,86.66,86.67,86.65,86.66,700.0,61.3858,61.3929,61.3787,61.3858,700.0
2015-05-15 11:30:00,86.65,86.7,86.65,86.69,6000.0,61.3787,61.4141,61.3787,61.407,6000.0
2015-05-15 11:40:00,86.65,86.72,86.64,86.66,3200.0,61.3787,61.4283,61.3716,61.3858,3200.0
2015-05-15 11:50:00,86.67,86.72,86.67,86.67,400.0,61.3929,61.4283,61.3929,61.3929,400.0
2015-05-15 12:00:00,86.71,86.71,86.7,86.71,300.0,61.4212,61.4212,61.4141,61.4212,300.0
2015-05-15 12:10:00,86.71,86.73,86.7,86.73,7200.0,61.4212,61.4354,61.4141,61.4354,7200.0
2015-05-15 12:20:00,86.7,86.75,86.7,86.71,6900.0,61.4141,61.4496,61.4141,61.4212,6900.0
2015-05-15 12:30:00,86.73,86.76,86.7,86.76,5300.0,61.4354,61.4566,61.4141,61.4566,5300.0
2015-05-15 12:40:00,86.71,86.74,86.71,86.72,2400.0,61.4212,61.4425,61.4212,61.4283,2400.0
2015-05-15 12:50:00,86.72,86.74,86.7,86.7,3900.0,61.4283,61.4425,61.4141,61.4141,3900.0
2015-05-15 13:00:00,86.73,86.73,86.71,86.71,2900.0,61.4354,61.4354,61.4212,61.4212,2900.0
2015-05-15 13:10:00,86.73,86.76,86.71,86.76,6300.0,61.4354,61.4566,61.4212,61.4566,6300.0
2015-05-15 13:20:00,86.74,86.75,86.73,86.73,4200.0,61.4425,61.4496,61.4354,61.4354,4200.0
2015-05-15 13:30:00,86.75,86.75,86.73,86.73,1700.0,61.4496,61.4496,61.4354,61.4354,1700.0
2015-05-15 13:40:00,86.73,86.75,86.73,86.75,9600.0,61.4354,61.4496,61.4354,61.4496,9600.0
2015-05-15 13:50:00,86.74,86.75,86.72,86.72,7200.0,61.4425,61.4496,61.4283,61.4283,7200.0
2015-05-15 14:00:00,86.71,86.73,86.69,86.7,2300.0,61.4212,61.4354,61.407,61.4141,2300.0
2015-05-15 14:10:00,86.69,86.74,86.68,86.72,15700.0,61.407,61.4425,61.4,61.4283,15700.0
2015-05-15 14:20:00,86.68,86.76,86.68,86.7,4000.0,61.4,61.4566,61.4,61.4141,4000.0
2015-05-15 14:30:00,86.76,86.76,86.69,86.73,7800.0,61.4566,61.4566,61.407,61.4354,7800.0
2015-05-15 14:40:00,86.71,86.75,86.68,86.72,5700.0,61.4212,61.4496,61.4,61.4283,5700.0
2015-05-15 14:50:00,86.72,86.73,86.69,86.71,1600.0,61.4283,61.4354,61.407,61.4212,1600.0
2015-05-15 15:00:00,86.73,86.76,86.7,86.76,2200.0,61.4354,61.4566,61.4141,61.4566,2200.0
2015-05-15 15:10:00,86.73,86.76,86.7,86.71,15800.0,61.4354,61.4566,61.4141,61.4212,15800.0
2015-05-15 15:20:00,86.71,86.79,86.69,86.77,9400.0,61.4212,61.4779,61.407,61.4637,9400.0
2015-05-15 15:30:00,86.74,86.78,86.74,86.75,500.0,61.4425,61.4708,61.4425,61.4496,500.0
2015-05-15 15:40:00,86.71,86.72,86.68,86.69,1400.0,61.4212,61.4283,61.4,61.407,1400.0
2015-05-15 15:50:00,86.71,86.74,86.68,86.68,4900.0,61.4212,61.4425,61.4,61.4,4900.0
2015-05-18 09:30:00,86.74,86.74,86.52,86.58,32200.0,61.4425,61.4425,61.2866,61.3291,32200.0
2015-05-18 09:40:00,86.58,86.58,86.47,86.48,11000.0,61.3291,61.3291,61.2512,61.2583,11000.0
2015-05-18 09:50:00,86.45,86.54,86.45,86.45,6500.0,61.237,61.3008,61.237,61.237,6500.0
2015-05-18 10:00:00,86.44,86.48,86.39,86.4,10100.0,61.23,61.2583,61.1945,61.2016,10100.0
2015-05-18 10:10:00,86.4,86.43,86.38,86.39,7500.0,61.2016,61.2229,61.1875,61.1945,7500.0
2015-05-18 10:20:00,86.38,86.41,86.37,86.41,4400.0,61.1875,61.2087,61.1804,61.2087,4400.0
2015-05-18 10:30:00,86.44,86.44,86.4,86.4,800.0,61.23,61.23,61.2016,61.2016,800.0
2015-05-18 10:40:00,86.42,86.45,86.38,86.38,9300.0,61.2158,61.237,61.1875,61.1875,9300.0
2015-05-18 10:50:00,86.39,86.39,86.34,86.34,9600.0,61.1945,61.1945,61.1591,61.1591,9600.0
2015-05-18 11:00:00,86.34,86.37,86.3,86.31,8600.0,61.1591,61.1804,61.1308,61.1379,8600.0
2015-05-18 11:10:00,86.33,86.38,86.31,86.34,9100.0,61.152,61.1875,61.1379,61.1591,9100.0
2015-05-18 11:20:00,86.32,86.42,86.32,86.32,8200.0,61.145,61.2158,61.145,61.145,8200.0
2015-05-18 11:30:00,86.32,86.4,86.3,86.33,15900.0,61.145,61.2016,61.1308,61.152,15900.0
2015-05-18 11:40:00,86.32,86.37,86.3,86.34,20200.0,61.145,61.1804,61.1308,61.1591,20200.0
2015-05-18 11:50:00,86.4,86.41,86.31,86.34,6700.0,61.2016,61.2087,61.1379,61.1591,6700.0
2015-05-18 12:00:00,86.34,86.41,86.31,86.37,2700.0,61.1591,61.2087,61.1379,61.1804,2700.0
2015-05-18 12:10:00,86.31,86.44,86.31,86.44,900.0,61.1379,61.23,61.1379,61.23,900.0
2015-05-18 12:20:00,86.38,86.44,86.36,86.36,400.0,61.1875,61.23,61.1733,61.1733,400.0
2015-05-18 12:30:00,86.45,86.46,86.4,86.43,2400.0,61.237,61.2441,61.2016,61.2229,2400.0
2015-05-18 12:40:00,86.41,86.46,86.41,86.44,4800.0,61.2087,61.2441,61.2087,61.23,4800.0
2015-05-18 12:50:00,86.41,86.45,86.35,86.35,6700.0,61.2087,61.237,61.1662,61.1662,6700.0
2015-05-18 13:00:00,86.37,86.38,86.35,86.37,2500.0,61.1804,61.1875,61.1662,61.1804,2500.0
2015-05-18 13:10:00,86.35,86.39,86.34,86.39,900.0,61.1662,61.1945,61.1591,61.1945,900.0
2015-05-18 13:20:00,86.32,86.39,86.32,86.39,5200.0,61.145,61.1945,61.145,61.1945,5200.0
2015-05-18 13:30:00,86.37,86.42,86.36,86.4,1100.0,61.1804,61.2158,61.1733,61.2016,1100.0
2015-05-18 13:40:00,86.38,86.39,86.34,86.36,4700.0,61.1875,61.1945,61.1591,61.1733,4700.0
2015-05-18 13:50:00,86.36,86.36,86.32,86.32,4100.0,61.1733,61.1733,61.145,61.145,4100.0
2015-05-18 14:00:00,86.31,86.31,86.26,86.3,3500.0,61.1379,61.1379,61.1025,61.1308,3500.0
2015-05-18 14:10:00,86.26,86.3,86.26,86.3,800.0,61.1025,61.1308,61.1025,61.1308,800.0
2015-05-18 14:20:00,86.35,86.35,86.27,86.31,3700.0,61.1662,61.1662,61.1095,61.1379,3700.0
2015-05-18 14:30:00,86.33,86.35,86.3,86.32,7100.0,61.152,61.1662,61.1308,61.145,7100.0
2015-05-18 14:40:00,86.34,86.35,86.31,86.32,14300.0,61.1591,61.1662,61.1379,61.145,14300.0
2015-05-18 14:50:00,86.33,86.35,86.31,86.34,3300.0,61.152,61.1662,61.1379,61.1591,3300.0
2015-05-18 15:00:00,86.35,86.35,86.27,86.32,9600.0,61.1662,61.1662,61.1095,61.145,9600.0
2015-05-18 15:10:00,86.33,86.33,86.31,86.31,1200.0,61.152,61.152,61.1379,61.1379,1200.0
2015-05-18 15:20:00,86.35,86.37,86.32,86.36,1400.0,61.1662,61.1804,61.145,61.1733,1400.0
2015-05-18 15:30:00,86.35,86.37,86.31,86.36,4000.0,61.1662,61.1804,61.1379,61.1733,4000.0
2015-05-18 15:40:00,86.33,86.37,86.33,86.35,2800.0,61.152,61.1804,61.152,61.1662,2800.0
2015-05-18 15:50:00,86.35,86.36,86.3,86.33,2600.0,61.1662,61.1733,61.1308,61.152,2600.0
2015-05-19 09:30:00,86.0,86.15,85.96,86.03,24800.0,60.9183,61.0245,60.89,60.9395,24800.0
2015-05-19 09:40:00,86.03,86.08,85.96,86.0,10100.0,60.9395,60.975,60.89,60.9183,10100.0
2015-05-19 09:50:00,86.02,86.13,85.99,86.04,8700.0,60.9325,61.0104,60.9112,60.9466,8700.0
2015-05-19 10:00:00,86.06,86.06,86.0,86.03,400.0,60.9608,60.9608,60.9183,60.9395,400.0
2015-05-19 10:10:00,86.04,86.11,86.0,86.11,5600.0,60.9466,60.9962,60.9183,60.9962,5600.0
2015-05-19 10:20:00,86.08,86.11,86.02,86.09,2400.0,60.975,60.9962,60.9325,60.982,2400.0
2015-05-19 10:30:00,86.06,86.08,86.02,86.08,14700.0,60.9608,60.975,60.9325,60.975,14700.0
2015-05-19 10:40:00,86.17,86.21,86.12,86.13,1000.0,61.0387,61.067,61.0033,61.0104,1000.0
2015-05-19 10:50:00,86.11,86.16,86.11,86.13,2600.0,60.9962,61.0316,60.9962,61.0104,2600.0
2015-05-19 11:00:00,86.12,86.17,86.1,86.11,2800.0,61.0033,61.0387,60.9891,60.9962,2800.0
2015-05-19 11:10:00,86.11,86.16,86.11,86.16,5800.0,60.9962,61.0316,60.9962,61.0316,5800.0
2015-05-19 11:20:00,86.15,86.16,86.04,86.05,11400.0,61.0245,61.0316,60.9466,60.9537,11400.0
2015-05-19 11:30:00,86.04,86.18,86.04,86.12,1700.0,60.9466,61.0458,60.9466,61.0033,1700.0
2015-05-19 11:40:00,86.12,86.23,86.12,86.23,2400.0,61.0033,61.0812,61.0033,61.0812,2400.0
2015-05-19 11:50:00,86.2,86.23,86.17,86.17,500.0,61.06,61.0812,61.0387,61.0387,500.0
2015-05-19 12:00:00,86.18,86.29,86.16,86.27,5500.0,61.0458,61.1237,61.0316,61.1095,5500.0
2015-05-19 12:10:00,86.24,86.27,86.19,86.19,4000.0,61.0883,61.1095,61.0529,61.0529,4000.0
2015-05-19 12:20:00,86.24,86.25,86.19,86.23,2000.0,61.0883,61.0954,61.0529,61.0812,2000.0
2015-05-19 12:30:00,86.19,86.22,86.14,86.14,2000.0,61.0529,61.0741,61.0175,61.0175,2000.0
2015-05-19 12:40:00,86.17,86.21,86.06,86.21,900.0,61.0387,61.067,60.9608,61.067,900.0
2015-05-19 12:50:00,86.16,86.21,86.08,86.17,3000.0,61.0316,61.067,60.975,61.0387,3000.0
2015-05-19 13:00:00,86.15,86.15,86.02,86.02,300.0,61.0245,61.0245,60.9325,60.9325,300.0
2015-05-19 13:10:00,86.07,86.13,86.05,86.08,2100.0,60.9679,61.0104,60.9537,60.975,2100.0
2015-05-19 13:20:00,86.07,86.09,86.03,86.06,3300.0,60.9679,60.982,60.9395,60.9608,3300.0
2015-05-19 13:30:00,86.08,86.16,86.08,86.1,3600.0,60.975,61.0316,60.975,60.9891,3600.0
2015-05-19 13:40:00,86.13,86.14,86.12,86.12,2200.0,61.0104,61.0175,61.0033,61.0033,2200.0
2015-05-19 13:50:00,86.12,86.15,86.1,86.14,6700.0,61.0033,61.0245,60.9891,61.0175,6700.0
2015-05-19 14:00:00,86.14,86.15,86.11,86.14,7600.0,61.0175,61.0245,60.9962,61.0175,7600.0
2015-05-19 14:10:00,86.11,86.18,86.09,86.13,5500.0,60.9962,61.0458,60.982,61.0104,5500.0
2015-05-19 14:20:00,86.13,86.15,86.09,86.09,11100.0,61.0104,61.0245,60.982,60.982,11100.0
2015-05-19 14:30:00,86.08,86.14,86.08,86.11,4000.0,60.975,61.0175,60.975,60.9962,4000.0
2015-05-19 14:40:00,86.12,86.12,86.02,86.11,8200.0,61.0033,61.0033,60.9325,60.9962,8200.0
2015-05-19 14:50:00,86.08,86.17,86.06,86.13,4700.0,60.975,61.0387,60.9608,61.0104,4700.0
2015-05-19 15:00:00,86.14,86.15,86.09,86.09,4400.0,61.0175,61.0245,60.982,60.982,4400.0
2015-05-19 15:10:00,86.1,86.11,86.04,86.07,6800.0,60.9891,60.9962,60.9466,60.9679,6800.0
2015-05-19 15:20:00,86.1,86.1,86.07,86.08,2700.0,60.9891,60.9891,60.9679,60.975,2700.0
2015-05-19 15:30:00,86.09,86.09,86.05,86.07,3200.0,60.982,60.982,60.9537,60.9679,3200.0
2015-05-19 15:40:00,86.06,86.06,86.01,86.02,8100.0,60.9608,60.9608,60.9254,60.9325,8100.0
2015-05-19 15:50:00,86.02,86.03,86.0,86.0,7400.0,60.9325,60.9395,60.9183,60.9183,7400.0
2015-05-20 09:30:00,86.1,86.15,86.02,86.1,14700.0,60.9891,61.0245,60.9325,60.9891,14700.0
2015-05-20 09:40:00,86.14,86.16,86.08,86.12,1700.0,61.0175,61.0316,60.975,61.0033,1700.0
2015-05-20 09:50:00,86.16,86.16,86.01,86.02,5300.0,61.0316,61.0316,60.9254,60.9325,5300.0
2015-05-20 10:00:00,86.01,86.06,86.01,86.03,3600.0,60.9254,60.9608,60.9254,60.9395,3600.0
2015-05-20 10:10:00,86.05,86.08,86.01,86.08,10900.0,60.9537,60.975,60.9254,60.975,10900.0
2015-05-20 10:20:00,86.07,86.13,86.02,86.06,4100.0,60.9679,61.0104,60.9325,60.9608,4100.0
2015-05-20 10:30:00,86.04,86.12,86.01,86.07,7000.0,60.9466,61.0033,60.9254,60.9679,7000.0
2015-05-20 10:40:00,86.06,86.13,86.06,86.11,1600.0,60.9608,61.0104,60.9608,60.9962,1600.0
2015-05-20 10:50:00,86.13,86.16,86.09,86.1,3700.0,61.0104,61.0316,60.982,60.9891,3700.0
2015-05-20 11:00:00,86.08,86.13,86.08,86.12,900.0,60.975,61.0104,60.975,61.0033,900.0
2015-05-20 11:10:00,86.14,86.16,86.1,86.12,4400.0,61.0175,61.0316,60.9891,61.0033,4400.0
2015-05-20 11:20:00,86.13,86.22,86.13,86.22,6200.0,61.0104,61.0741,61.0104,61.0741,6200.0
2015-05-20 11:30:00,86.14,86.19,86.1,86.12,75000.0,61.0175,61.0529,60.9891,61.0033,75000.0
2015-05-20 11:40:00,86.18,86.19,86.1,86.12,2900.0,61.0458,61.0529,60.9891,61.0033,2900.0
2015-05-20 11:50:00,86.12,86.13,86.1,86.1,6800.0,61.0033,61.0104,60.9891,60.9891,6800.0
2015-05-20 12:00:00,86.07,86.12,86.07,86.1,2300.0,60.9679,61.0033,60.9679,60.9891,2300.0
2015-05-20 12:10:00,86.08,86.16,86.05,86.12,6400.0,60.975,61.0316,60.9537,61.0033,6400.0
2015-05-20 12:20:00,86.11,86.2,86.1,86.15,2200.0,60.9962,61.06,60.9891,61.0245,2200.0
2015-05-20 12:30:00,86.16,86.16,86.11,86.15,1000.0,61.0316,61.0316,60.9962,61.0245,1000.0
2015-05-20 12:40:00,86.16,86.17,86.14,86.15,600.0,61.0316,61.0387,61.0175,61.0245,600.0
2015-05-20 12:50:00,86.14,86.16,86.13,86.13,1700.0,61.0175,61.0316,61.0104,61.0104,1700.0
2015-05-20 13:00:00,86.15,86.16,86.14,86.15,1800.0,61.0245,61.0316,61.0175,61.0245,1800.0
2015-05-20 13:10:00,86.16,86.16,86.14,86.15,4000.0,61.0316,61.0316,61.0175,61.0245,4000.0
2015-05-20 13:20:00,86.15,86.17,86.14,86.17,4100.0,61.0245,61.0387,61.0175,61.0387,4100.0
2015-05-20 13:30:00,86.17,86.19,86.15,86.19,16200.0,61.0387,61.0529,61.0245,61.0529,16200.0
2015-05-20 13:40:00,86.19,86.25,86.18,86.25,6600.0,61.0529,61.0954,61.0458,61.0954,6600.0
2015-05-20 13:50:00,86.25,86.25,86.19,86.2,3100.0,61.0954,61.0954,61.0529,61.06,3100.0
2015-05-20 14:00:00,86.2,86.2,86.01,86.2,9900.0,61.06,61.06,60.9254,61.06,9900.0
2015-05-20 14:10:00,86.17,86.23,86.13,86.19,16200.0,61.0387,61.0812,61.0104,61.0529,16200.0
2015-05-20 14:20:00,86.19,86.25,86.17,86.25,90900.0,61.0529,61.0954,61.0387,61.0954,90900.0
2015-05-20 14:30:00,86.22,86.25,86.16,86.24,25400.0,61.0741,61.0954,61.0316,61.0883,25400.0
2015-05-20 14:40:00,86.23,86.25,86.22,86.24,9300.0,61.0812,61.0954,61.0741,61.0883,9300.0
2015-05-20 14:50:00,86.24,86.24,86.18,86.19,80700.0,61.0883,61.0883,61.0458,61.0529,80700.0
2015-05-20 15:00:00,86.2,86.23,86.18,86.18,5200.0,61.06,61.0812,61.0458,61.0458,5200.0
2015-05-20 15:10:00,86.18,86.21,86.18,86.19,4300.0,61.0458,61.067,61.0458,61.0529,4300.0
2015-05-20 15:20:00,86.2,86.21,86.18,86.18,6700.0,61.06,61.067,61.0458,61.0458,6700.0
2015-05-20 15:30:00,86.21,86.21,86.17,86.17,6800.0,61.067,61.067,61.0387,61.0387,6800.0
2015-05-20 15:40:00,86.18,86.2,86.17,86.17,16000.0,61.0458,61.06,61.0387,61.0387,16000.0
2015-05-20 15:50:00,86.15,86.18,86.13,86.14,15500.0,61.0245,61.0458,61.0104,61.0175,15500.0
2015-05-21 09:30:00,86.21,86.25,86.13,86.23,9700.0,61.067,61.0954,61.0104,61.0812,9700.0
2015-05-21 09:40:00,86.24,86.28,86.15,86.23,1800.0,61.0883,61.1166,61.0245,61.0812,1800.0
2015-05-21 09:50:00,86.26,86.31,86.17,86.23,1300.0,61.1025,61.1379,61.0387,61.0812,1300.0
2015-05-21 10:00:00,86.31,86.4,86.24,86.32,1000.0,61.1379,61.2016,61.0883,61.145,1000.0
2015-05-21 10:10:00,86.36,86.4,86.27,86.38,1500.0,61.1733,61.2016,61.1095,61.1875,1500.0
2015-05-21 10:20:00,86.34,86.35,86.28,86.28,12200.0,61.1591,61.1662,61.1166,61.1166,12200.0
2015-05-21 10:30:00,86.31,86.35,86.26,86.26,11800.0,61.1379,61.1662,61.1025,61.1025,11800.0
2015-05-21 10:40:00,86.28,86.32,86.24,86.28,7100.0,61.1166,61.145,61.0883,61.1166,7100.0
2015-05-21 10:50:00,86.27,86.29,86.23,86.28,1400.0,61.1095,61.1237,61.0812,61.1166,1400.0
2015-05-21 11:00:00,86.25,86.31,86.22,86.25,4500.0,61.0954,61.1379,61.0741,61.0954,4500.0
2015-05-21 11:10:00,86.31,86.31,86.23,86.23,3600.0,61.1379,61.1379,61.0812,61.0812,3600.0
2015-05-21 11:20:00,86.3,86.33,86.26,86.32,1900.0,61.1308,61.152,61.1025,61.145,1900.0
2015-05-21 11:30:00,86.3,86.34,86.27,86.32,123500.0,61.1308,61.1591,61.1095,61.145,123500.0
2015-05-21 11:40:00,86.29,86.32,86.26,86.32,6900.0,61.1237,61.145,61.1025,61.145,6900.0
2015-05-21 11:50:00,86.27,86.33,86.26,86.27,1300.0,61.1095,61.152,61.1025,61.1095,1300.0
2015-05-21 12:00:00,86.24,86.24,86.23,86.23,200.0,61.0883,61.0883,61.0812,61.0812,200.0
2015-05-21 12:10:00,86.28,86.32,86.25,86.29,2600.0,61.1166,61.145,61.0954,61.1237,2600.0
2015-05-21 12:20:00,86.28,86.29,86.28,86.29,3400.0,61.1166,61.1237,61.1166,61.1237,3400.0
2015-05-21 12:30:00,86.31,86.32,86.27,86.3,600.0,61.1379,61.145,61.1095,61.1308,600.0
2015-05-21 12:40:00,86.32,86.33,86.27,86.29,6700.0,61.145,61.152,61.1095,61.1237,6700.0
2015-05-21 12:50:00,86.31,86.34,86.27,86.29,1800.0,61.1379,61.1591,61.1095,61.1237,1800.0
2015-05-21 13:00:00,86.32,86.35,86.3,86.32,3000.0,61.145,61.1662,61.1308,61.145,3000.0
2015-05-21 13:10:00,86.34,86.41,86.31,86.36,3600.0,61.1591,61.2087,61.1379,61.1733,3600.0
2015-05-21 13:20:00,86.4,86.43,86.38,86.41,3800.0,61.2016,61.2229,61.1875,61.2087,3800.0
2015-05-21 13:30:00,86.34,86.43,86.34,86.35,10200.0,61.1591,61.2229,61.1591,61.1662,10200.0
2015-05-21 13:40:00,86.4,86.43,86.37,86.43,2600.0,61.2016,61.2229,61.1804,61.2229,2600.0
2015-05-21 13:50:00,86.39,86.42,86.37,86.39,900.0,61.1945,61.2158,61.1804,61.1945,900.0
2015-05-21 14:00:00,86.4,86.43,86.33,86.37,12200.0,61.2016,61.2229,61.152,61.1804,12200.0
2015-05-21 14:10:00,86.37,86.38,86.35,86.37,3900.0,61.1804,61.1875,61.1662,61.1804,3900.0
2015-05-21 14:20:00,86.36,86.41,86.36,86.39,2700.0,61.1733,61.2087,61.1733,61.1945,2700.0
2015-05-21 14:30:00,86.39,86.41,86.39,86.4,5400.0,61.1945,61.2087,61.1945,61.2016,5400.0
2015-05-21 14:40:00,86.41,86.44,86.38,86.44,8800.0,61.2087,61.23,61.1875,61.23,8800.0
2015-05-21 14:50:00,86.42,86.46,86.4,86.46,6100.0,61.2158,61.2441,61.2016,61.2441,6100.0
2015-05-21 15:00:00,86.44,86.46,86.4,86.44,15200.0,61.23,61.2441,61.2016,61.23,15200.0
2015-05-21 15:10:00,86.41,86.46,86.39,86.42,7400.0,61.2087,61.2441,61.1945,61.2158,7400.0
2015-05-21 15:20:00,86.43,86.44,86.4,86.4,3300.0,61.2229,61.23,61.2016,61.2016,3300.0
2015-05-21 15:30:00,86.4,86.45,86.39,86.39,6300.0,61.2016,61.237,61.1945,61.1945,6300.0
2015-05-21 15:40:00,86.43,86.43,86.39,86.41,9500.0,61.2229,61.2229,61.1945,61.2087,9500.0
2015-05-21 15:50:00,86.42,86.45,86.36,86.4,8700.0,61.2158,61.237,61.1733,61.2016,8700.0
2015-05-22 09:30:00,86.3,86.43,86.26,86.28,23600.0,61.1308,61.2229,61.1025,61.1166,23600.0
2015-05-22 09:40:00,86.34,86.34,86.27,86.3,2800.0,61.1591,61.1591,61.1095,61.1308,2800.0
2015-05-22 09:50:00,86.3,86.3,86.26,86.28,12200.0,61.1308,61.1308,61.1025,61.1166,12200.0
2015-05-22 10:00:00,86.27,86.29,86.2,86.26,20600.0,61.1095,61.1237,61.06,61.1025,20600.0
2015-05-22 10:10:00,86.26,86.26,86.15,86.19,11400.0,61.1025,61.1025,61.0245,61.0529,11400.0
2015-05-22 10:20:00,86.23,86.29,86.23,86.25,26000.0,61.0812,61.1237,61.0812,61.0954,26000.0
2015-05-22 10:30:00,86.26,86.28,86.24,86.26,4400.0,61.1025,61.1166,61.0883,61.1025,4400.0
2015-05-22 10:40:00,86.24,86.24,86.2,86.23,3600.0,61.0883,61.0883,61.06,61.0812,3600.0
2015-05-22 10:50:00,86.23,86.34,86.22,86.24,14800.0,61.0812,61.1591,61.0741,61.0883,14800.0
2015-05-22 11:00:00,86.26,86.31,86.22,86.23,4300.0,61.1025,61.1379,61.0741,61.0812,4300.0
2015-05-22 11:10:00,86.29,86.31,86.23,86.29,2200.0,61.1237,61.1379,61.0812,61.1237,2200.0
2015-05-22 11:20:00,86.27,86.35,86.26,86.31,1600.0,61.1095,61.1662,61.1025,61.1379,1600.0
2015-05-22 11:30:00,86.32,86.34,86.3,86.34,800.0,61.145,61.1591,61.1308,61.1591,800.0
2015-05-22 11:40:00,86.34,86.34,86.3,86.34,6900.0,61.1591,61.1591,61.1308,61.1591,6900.0
2015-05-22 11:50:00,86.32,86.32,86.25,86.29,3500.0,61.145,61.145,61.0954,61.1237,3500.0
2015-05-22 12:00:00,86.28,86.31,86.24,86.29,2900.0,61.1166,61.1379,61.0883,61.1237,2900.0
2015-05-22 12:10:00,86.24,86.29,86.19,86.19,6800.0,61.0883,61.1237,61.0529,61.0529,6800.0
2015-05-22 12:20:00,86.23,86.24,86.21,86.22,2400.0,61.0812,61.0883,61.067,61.0741,2400.0
2015-05-22 12:30:00,86.21,86.23,86.2,86.22,1000.0,61.067,61.0812,61.06,61.0741,1000.0
2015-05-22 12:40:00,86.24,86.24,86.21,86.22,500.0,61.0883,61.0883,61.067,61.0741,500.0
2015-05-22 12:50:00,86.24,86.24,86.13,86.13,10100.0,61.0883,61.0883,61.0104,61.0104,10100.0
2015-05-22 13:00:00,86.13,86.17,86.12,86.17,2400.0,61.0104,61.0387,61.0033,61.0387,2400.0
2015-05-22 13:10:00,86.2,86.27,86.18,86.25,3200.0,61.06,61.1095,61.0458,61.0954,3200.0
2015-05-22 13:20:00,86.18,86.19,86.18,86.18,100.0,61.0458,61.0529,61.0458,61.0458,100.0
2015-05-22 13:30:00,86.23,86.25,86.22,86.24,1800.0,61.0812,61.0954,61.0741,61.0883,1800.0
2015-05-22 13:40:00,86.26,86.27,86.19,86.24,5100.0,61.1025,61.1095,61.0529,61.0883,5100.0
2015-05-22 13:50:00,86.21,86.27,86.21,86.24,600.0,61.067,61.1095,61.067,61.0883,600.0
2015-05-22 14:00:00,86.24,86.29,86.19,86.25,2000.0,61.0883,61.1237,61.0529,61.0954,2000.0
2015-05-22 14:10:00,86.25,86.25,86.19,86.23,1300.0,61.0954,61.0954,61.0529,61.0812,1300.0
2015-05-22 14:20:00,86.25,86.25,86.2,86.25,2300.0,61.0954,61.0954,61.06,61.0954,2300.0
2015-05-22 14:30:00,86.2,86.24,86.2,86.24,4300.0,61.06,61.0883,61.06,61.0883,4300.0
2015-05-22 14:40:00,86.23,86.24,86.19,86.19,2900.0,61.0812,61.0883,61.0529,61.0529,2900.0
2015-05-22 14:50:00,86.22,86.23,86.13,86.22,4500.0,61.0741,61.0812,61.0104,61.0741,4500.0
2015-05-22 15:00:00,86.23,86.24,86.21,86.23,5300.0,61.0812,61.0883,61.067,61.0812,5300.0
2015-05-22 15:10:00,86.22,86.24,86.21,86.23,4700.0,61.0741,61.0883,61.067,61.0812,4700.0
2015-05-22 15:20:00,86.22,86.24,86.21,86.23,2500.0,61.0741,61.0883,61.067,61.0812,2500.0
2015-05-22 15:30:00,86.24,86.24,86.23,86.24,2500.0,61.0883,61.0883,61.0812,61.0883,2500.0
2015-05-22 15:40:00,86.24,86.24,86.23,86.24,2700.0,61.0883,61.0883,61.0812,61.0883,2700.0
2015-05-22 15:50:00,86.24,86.24,86.23,86.23,5000.0,61.0883,61.0883,61.0812,61.0812,5000.0
2015-05-26 09:30:00,86.21,86.29,86.21,86.29,18300.0,61.067,61.1237,61.067,61.1237,18300.0
2015-05-26 09:40:00,86.28,86.3,86.28,86.28,1300.0,61.1166,61.1308,61.1166,61.1166,1300.0
2015-05-26 09:50:00,86.29,86.33,86.28,86.31,40200.0,61.1237,61.152,61.1166,61.1379,40200.0
2015-05-26 10:00:00,86.28,86.35,86.21,86.34,4700.0,61.1166,61.1662,61.067,61.1591,4700.0
2015-05-26 10:10:00,86.35,86.35,86.3,86.35,6900.0,61.1662,61.1662,61.1308,61.1662,6900.0
2015-05-26 10:20:00,86.31,86.33,86.25,86.25,1700.0,61.1379,61.152,61.0954,61.0954,1700.0
2015-05-26 10:30:00,86.32,86.39,86.31,86.36,1800.0,61.145,61.1945,61.1379,61.1733,1800.0
2015-05-26 10:40:00,86.37,86.37,86.32,86.36,2000.0,61.1804,61.1804,61.145,61.1733,2000.0
2015-05-26 10:50:00,86.35,86.42,86.35,86.42,15900.0,61.1662,61.2158,61.1662,61.2158,15900.0
2015-05-26 11:00:00,86.37,86.46,86.36,86.43,3600.0,61.1804,61.2441,61.1733,61.2229,3600.0
2015-05-26 11:10:00,86.44,86.49,86.44,86.44,5200.0,61.23,61.2654,61.23,61.23,5200.0
2015-05-26 11:20:00,86.44,86.51,86.44,86.49,1900.0,61.23,61.2795,61.23,61.2654,1900.0
2015-05-26 11:30:00,86.45,86.48,86.43,86.46,4600.0,61.237,61.2583,61.2229,61.2441,4600.0
2015-05-26 11:40:00,86.47,86.47,86.43,86.45,3500.0,61.2512,61.2512,61.2229,61.237,3500.0
2015-05-26 11:50:00,86.46,86.5,86.44,86.5,30800.0,61.2441,61.2725,61.23,61.2725,30800.0
2015-05-26 12:00:00,86.45,86.45,86.45,86.45,200.0,61.237,61.237,61.237,61.237,200.0
2015-05-26 12:10:00,86.47,86.48,86.43,86.43,1000.0,61.2512,61.2583,61.2229,61.2229,1000.0
2015-05-26 12:20:00,86.43,86.45,86.39,86.41,5800.0,61.2229,61.237,61.1945,61.2087,5800.0
2015-05-26 12:30:00,86.43,86.5,86.41,86.5,46200.0,61.2229,61.2725,61.2087,61.2725,46200.0
2015-05-26 12:40:00,86.49,86.5,86.46,86.47,25300.0,61.2654,61.2725,61.2441,61.2512,25300.0
2015-05-26 12:50:00,86.46,86.49,86.46,86.49,3500.0,61.2441,61.2654,61.2441,61.2654,3500.0
2015-05-26 13:00:00,86.49,86.5,86.47,86.47,800.0,61.2654,61.2725,61.2512,61.2512,800.0
2015-05-26 13:10:00,86.49,86.5,86.47,86.47,3200.0,61.2654,61.2725,61.2512,61.2512,3200.0
2015-05-26 13:20:00,86.47,86.5,86.46,86.48,1900.0,61.2512,61.2725,61.2441,61.2583,1900.0
2015-05-26 13:30:00,86.49,86.5,86.47,86.5,3500.0,61.2654,61.2725,61.2512,61.2725,3500.0
2015-05-26 13:40:00,86.47,86.5,86.47,86.48,3300.0,61.2512,61.2725,61.2512,61.2583,3300.0
2015-05-26 13:50:00,86.48,86.5,86.47,86.47,3800.0,61.2583,61.2725,61.2512,61.2512,3800.0
2015-05-26 14:00:00,86.49,86.5,86.48,86.5,5000.0,61.2654,61.2725,61.2583,61.2725,5000.0
2015-05-26 14:10:00,86.49,86.5,86.49,86.5,2900.0,61.2654,61.2725,61.2654,61.2725,2900.0
2015-05-26 14:20:00,86.5,86.55,86.49,86.5,4500.0,61.2725,61.3079,61.2654,61.2725,4500.0
2015-05-26 14:30:00,86.53,86.53,86.51,86.52,2300.0,61.2937,61.2937,61.2795,61.2866,2300.0
2015-05-26 14:40:00,86.52,86.53,86.48,86.48,5600.0,61.2866,61.2937,61.2583,61.2583,5600.0
2015-05-26 14:50:00,86.5,86.56,86.48,86.54,6300.0,61.2725,61.315,61.2583,61.3008,6300.0
2015-05-26 15:00:00,86.56,86.56,86.51,86.56,4800.0,61.315,61.315,61.2795,61.315,4800.0
2015-05-26 15:10:00,86.55,86.57,86.53,86.56,5500.0,61.3079,61.322,61.2937,61.315,5500.0
2015-05-26 15:20:00,86.54,86.57,86.53,86.53,10700.0,61.3008,61.322,61.2937,61.2937,10700.0
2015-05-26 15:30:00,86.55,86.58,86.51,86.57,22900.0,61.3079,61.3291,61.2795,61.322,22900.0
2015-05-26 15:40:00,86.56,86.59,86.53,86.57,3500.0,61.315,61.3362,61.2937,61.322,3500.0
2015-05-26 15:50:00,86.54,86.6,86.54,86.57,14100.0,61.3008,61.3433,61.3008,61.322,14100.0
2015-05-27 09:30:00,86.57,86.62,86.53,86.53,11000.0,61.322,61.3575,61.2937,61.2937,11000.0
2015-05-27 09:40:00,86.52,86.53,86.5,86.53,1800.0,61.2866,61.2937,61.2725,61.2937,1800.0
2015-05-27 09:50:00,86.53,86.53,86.42,86.45,10300.0,61.2937,61.2937,61.2158,61.237,10300.0
2015-05-27 10:00:00,86.47,86.47,86.38,86.46,3600.0,61.2512,61.2512,61.1875,61.2441,3600.0
2015-05-27 10:10:00,86.43,86.46,86.42,86.43,1100.0,61.2229,61.2441,61.2158,61.2229,1100.0
2015-05-27 10:20:00,86.45,86.47,86.45,86.46,1100.0,61.237,61.2512,61.237,61.2441,1100.0
2015-05-27 10:30:00,86.47,86.47,86.45,86.46,3700.0,61.2512,61.2512,61.237,61.2441,3700.0
2015-05-27 10:40:00,86.45,86.46,86.42,86.43,4200.0,61.237,61.2441,61.2158,61.2229,4200.0
2015-05-27 10:50:00,86.45,86.45,86.42,86.42,3400.0,61.237,61.237,61.2158,61.2158,3400.0
2015-05-27 11:00:00,86.45,86.45,86.43,86.45,2800.0,61.237,61.237,61.2229,61.237,2800.0
2015-05-27 11:10:00,86.45,86.45,86.42,86.44,1100.0,61.237,61.237,61.2158,61.23,1100.0
2015-05-27 11:20:00,86.44,86.45,86.43,86.45,500.0,61.23,61.237,61.2229,61.237,500.0
2015-05-27 11:30:00,86.45,86.51,86.44,86.46,6100.0,61.237,61.2795,61.23,61.2441,6100.0
2015-05-27 11:40:00,86.48,86.55,86.46,86.5,19200.0,61.2583,61.3079,61.2441,61.2725,19200.0
2015-05-27 11:50:00,86.5,86.5,86.44,86.46,5300.0,61.2725,61.2725,61.23,61.2441,5300.0
2015-05-27 12:00:00,86.44,86.45,86.43,86.45,500.0,61.23,61.237,61.2229,61.237,500.0
2015-05-27 12:10:00,86.44,86.45,86.41,86.42,3300.0,61.23,61.237,61.2087,61.2158,3300.0
2015-05-27 12:20:00,86.43,86.45,86.41,86.44,6200.0,61.2229,61.237,61.2087,61.23,6200.0
2015-05-27 12:30:00,86.44,86.45,86.43,86.44,500.0,61.23,61.237,61.2229,61.23,500.0
2015-05-27 12:40:00,86.42,86.46,86.42,86.46,2500.0,61.2158,61.2441,61.2158,61.2441,2500.0
2015-05-27 12:50:00,86.43,86.46,86.42,86.43,3000.0,61.2229,61.2441,61.2158,61.2229,3000.0
2015-05-27 13:00:00,86.42,86.47,86.42,86.45,33400.0,61.2158,61.2512,61.2158,61.237,33400.0
2015-05-27 13:10:00,86.46,86.54,86.46,86.53,5500.0,61.2441,61.3008,61.2441,61.2937,5500.0
2015-05-27 13:20:00,86.46,86.52,86.46,86.52,3800.0,61.2441,61.2866,61.2441,61.2866,3800.0
2015-05-27 13:30:00,86.49,86.49,86.46,86.46,900.0,61.2654,61.2654,61.2441,61.2441,900.0
2015-05-27 13:40:00,86.47,86.49,86.47,86.49,2800.0,61.2512,61.2654,61.2512,61.2654,2800.0
2015-05-27 13:50:00,86.48,86.56,86.48,86.51,3000.0,61.2583,61.315,61.2583,61.2795,3000.0
2015-05-27 14:00:00,86.56,86.56,86.51,86.53,11300.0,61.315,61.315,61.2795,61.2937,11300.0
2015-05-27 14:10:00,86.53,86.53,86.51,86.53,1000.0,61.2937,61.2937,61.2795,61.2937,1000.0
2015-05-27 14:20:00,86.5,86.55,86.49,86.51,6000.0,61.2725,61.3079,61.2654,61.2795,6000.0
2015-05-27 14:30:00,86.54,86.59,86.52,86.57,5400.0,61.3008,61.3362,61.2866,61.322,5400.0
2015-05-27 14:40:00,86.56,86.59,86.54,86.58,3900.0,61.315,61.3362,61.3008,61.3291,3900.0
2015-05-27 14:50:00,86.57,86.63,86.55,86.57,2800.0,61.322,61.3645,61.3079,61.322,2800.0
2015-05-27 15:00:00,86.6,86.61,86.55,86.55,1900.0,61.3433,61.3504,61.3079,61.3079,1900.0
2015-05-27 15:10:00,86.55,86.61,86.53,86.54,14100.0,61.3079,61.3504,61.2937,61.3008,14100.0
2015-05-27 15:20:00,86.58,86.61,86.54,86.57,1900.0,61.3291,61.3504,61.3008,61.322,1900.0
2015-05-27 15:30:00,86.58,86.63,86.56,86.63,7600.0,61.3291,61.3645,61.315,61.3645,7600.0
2015-05-27 15:40:00,86.6,86.65,86.58,86.63,19200.0,61.3433,61.3787,61.3291,61.3645,19200.0
2015-05-27 15:50:00,86.63,86.64,86.57,86.57,24800.0,61.3645,61.3716,61.322,61.322,24800.0
2015-05-28 09:30:00,86.58,86.59,86.54,86.54,3300.0,61.3291,61.3362,61.3008,61.3008,3300.0
2015-05-28 09:40:00,86.56,86.57,86.54,86.55,1800.0,61.315,61.322,61.3008,61.3079,1800.0
2015-05-28 09:50:00,86.55,86.55,86.51,86.54,700.0,61.3079,61.3079,61.2795,61.3008,700.0
2015-05-28 10:00:00,86.59,86.63,86.55,86.55,3300.0,61.3362,61.3645,61.3079,61.3079,3300.0
2015-05-28 10:10:00,86.55,86.62,86.52,86.53,1400.0,61.3079,61.3575,61.2866,61.2937,1400.0
2015-05-28 10:20:00,86.59,86.59,86.52,86.52,2900.0,61.3362,61.3362,61.2866,61.2866,2900.0
2015-05-28 10:30:00,86.53,86.57,86.52,86.54,2600.0,61.2937,61.322,61.2866,61.3008,2600.0
2015-05-28 10:40:00,86.53,86.56,86.52,86.52,4100.0,61.2937,61.315,61.2866,61.2866,4100.0
2015-05-28 10:50:00,86.52,86.54,86.51,86.52,1900.0,61.2866,61.3008,61.2795,61.2866,1900.0
2015-05-28 11:00:00,86.5,86.54,86.49,86.49,1300.0,61.2725,61.3008,61.2654,61.2654,1300.0
2015-05-28 11:10:00,86.47,86.52,86.47,86.47,1700.0,61.2512,61.2866,61.2512,61.2512,1700.0
2015-05-28 11:20:00,86.47,86.5,86.45,86.46,1400.0,61.2512,61.2725,61.237,61.2441,1400.0
2015-05-28 11:30:00,86.45,86.5,86.45,86.48,7300.0,61.237,61.2725,61.237,61.2583,7300.0
2015-05-28 11:40:00,86.48,86.5,86.46,86.5,3100.0,61.2583,61.2725,61.2441,61.2725,3100.0
2015-05-28 11:50:00,86.56,86.56,86.48,86.49,2100.0,61.315,61.315,61.2583,61.2654,2100.0
2015-05-28 12:00:00,86.53,86.53,86.51,86.52,200.0,61.2937,61.2937,61.2795,61.2866,200.0
2015-05-28 12:10:00,86.52,86.54,86.52,86.54,1400.0,61.2866,61.3008,61.2866,61.3008,1400.0
2015-05-28 12:20:00,86.53,86.62,86.49,86.58,1900.0,61.2937,61.3575,61.2654,61.3291,1900.0
2015-05-28 12:30:00,86.53,86.54,86.52,86.54,1000.0,61.2937,61.3008,61.2866,61.3008,1000.0
2015-05-28 12:40:00,86.55,86.58,86.52,86.57,1800.0,61.3079,61.3291,61.2866,61.322,1800.0
2015-05-28 12:50:00,86.57,86.58,86.54,86.57,1900.0,61.322,61.3291,61.3008,61.322,1900.0
2015-05-28 13:00:00,86.58,86.61,86.57,86.6,1800.0,61.3291,61.3504,61.322,61.3433,1800.0
2015-05-28 13:10:00,86.56,86.66,86.56,86.57,4000.0,61.315,61.3858,61.315,61.322,4000.0
2015-05-28 13:20:00,86.6,86.6,86.57,86.57,2700.0,61.3433,61.3433,61.322,61.322,2700.0
2015-05-28 13:30:00,86.63,86.64,86.63,86.64,700.0,61.3645,61.3716,61.3645,61.3716,700.0
2015-05-28 13:40:00,86.61,86.66,86.58,86.62,3800.0,61.3504,61.3858,61.3291,61.3575,3800.0
2015-05-28 13:50:00,86.62,86.66,86.6,86.62,6100.0,61.3575,61.3858,61.3433,61.3575,6100.0
2015-05-28 14:00:00,86.62,86.62,86.59,86.6,1500.0,61.3575,61.3575,61.3362,61.3433,1500.0
2015-05-28 14:10:00,86.61,86.63,86.6,86.62,5300.0,61.3504,61.3645,61.3433,61.3575,5300.0
2015-05-28 14:20:00,86.61,86.63,86.55,86.62,14600.0,61.3504,61.3645,61.3079,61.3575,14600.0
2015-05-28 14:30:00,86.63,86.66,86.56,86.61,11100.0,61.3645,61.3858,61.315,61.3504,11100.0
2015-05-28 14:40:00,86.64,86.65,86.59,86.6,8200.0,61.3716,61.3787,61.3362,61.3433,8200.0
2015-05-28 14:50:00,86.63,86.65,86.59,86.64,2200.0,61.3645,61.3787,61.3362,61.3716,2200.0
2015-05-28 15:00:00,86.63,86.64,86.6,86.63,1000.0,61.3645,61.3716,61.3433,61.3645,1000.0
2015-05-28 15:10:00,86.62,86.64,86.55,86.6,17900.0,61.3575,61.3716,61.3079,61.3433,17900.0
2015-05-28 15:20:00,86.58,86.6,86.55,86.57,7000.0,61.3291,61.3433,61.3079,61.322,7000.0
2015-05-28 15:30:00,86.6,86.66,86.57,86.61,1900.0,61.3433,61.3858,61.322,61.3504,1900.0
2015-05-28 15:40:00,86.55,86.61,86.55,86.55,3700.0,61.3079,61.3504,61.3079,61.3079,3700.0
2015-05-28 15:50:00,86.55,86.63,86.55,86.61,3300.0,61.3079,61.3645,61.3079,61.3504,3300.0
2015-05-29 09:30:00,86.75,86.75,86.68,86.71,9700.0,61.4496,61.4496,61.4,61.4212,9700.0
2015-05-29 09:40:00,86.71,86.77,86.71,86.76,5200.0,61.4212,61.4637,61.4212,61.4566,5200.0
2015-05-29 09:50:00,86.78,86.78,86.72,86.73,10600.0,61.4708,61.4708,61.4283,61.4354,10600.0
2015-05-29 10:00:00,86.75,86.78,86.72,86.74,18200.0,61.4496,61.4708,61.4283,61.4425,18200.0
2015-05-29 10:10:00,86.74,86.74,86.66,86.7,38600.0,61.4425,61.4425,61.3858,61.4141,38600.0
2015-05-29 10:20:00,86.7,86.71,86.64,86.64,1400.0,61.4141,61.4212,61.3716,61.3716,1400.0
2015-05-29 10:30:00,86.69,86.7,86.66,86.67,900.0,61.407,61.4141,61.3858,61.3929,900.0
2015-05-29 10:40:00,86.7,86.72,86.68,86.7,3800.0,61.4141,61.4283,61.4,61.4141,3800.0
2015-05-29 10:50:00,86.71,86.71,86.7,86.71,100.0,61.4212,61.4212,61.4141,61.4212,100.0
2015-05-29 11:00:00,86.69,86.72,86.66,86.7,1800.0,61.407,61.4283,61.3858,61.4141,1800.0
2015-05-29 11:10:00,86.69,86.72,86.68,86.71,6800.0,61.407,61.4283,61.4,61.4212,6800.0
2015-05-29 11:20:00,86.67,86.73,86.66,86.72,5300.0,61.3929,61.4354,61.3858,61.4283,5300.0
2015-05-29 11:30:00,86.7,86.74,86.69,86.71,3300.0,61.4141,61.4425,61.407,61.4212,3300.0
2015-05-29 11:40:00,86.68,86.72,86.66,86.72,5600.0,61.4,61.4283,61.3858,61.4283,5600.0
2015-05-29 11:50:00,86.7,86.73,86.69,86.73,1400.0,61.4141,61.4354,61.407,61.4354,1400.0
2015-05-29 12:00:00,86.7,86.73,86.7,86.72,10500.0,61.4141,61.4354,61.4141,61.4283,10500.0
2015-05-29 12:10:00,86.73,86.74,86.71,86.72,1200.0,61.4354,61.4425,61.4212,61.4283,1200.0
2015-05-29 12:20:00,86.71,86.72,86.7,86.71,1500.0,61.4212,61.4283,61.4141,61.4212,1500.0
2015-05-29 12:30:00,86.71,86.71,86.69,86.7,3200.0,61.4212,61.4212,61.407,61.4141,3200.0
2015-05-29 12:40:00,86.7,86.74,86.7,86.73,5600.0,61.4141,61.4425,61.4141,61.4354,5600.0
2015-05-29 12:50:00,86.71,86.72,86.71,86.71,700.0,61.4212,61.4283,61.4212,61.4212,700.0
2015-05-29 13:00:00,86.73,86.74,86.72,86.74,33000.0,61.4354,61.4425,61.4283,61.4425,33000.0
2015-05-29 13:10:00,86.74,86.75,86.72,86.74,8600.0,61.4425,61.4496,61.4283,61.4425,8600.0
2015-05-29 13:20:00,86.74,86.78,86.74,86.76,29500.0,61.4425,61.4708,61.4425,61.4566,29500.0
2015-05-29 13:30:00,86.75,86.76,86.74,86.74,12900.0,61.4496,61.4566,61.4425,61.4425,12900.0
2015-05-29 13:40:00,86.75,86.75,86.72,86.75,4400.0,61.4496,61.4496,61.4283,61.4496,4400.0
2015-05-29 13:50:00,86.75,86.79,86.74,86.75,3800.0,61.4496,61.4779,61.4425,61.4496,3800.0
2015-05-29 14:00:00,86.76,86.77,86.76,86.76,3400.0,61.4566,61.4637,61.4566,61.4566,3400.0
2015-05-29 14:10:00,86.78,86.78,86.76,86.76,2600.0,61.4708,61.4708,61.4566,61.4566,2600.0
2015-05-29 14:20:00,86.76,86.77,86.74,86.74,800.0,61.4566,61.4637,61.4425,61.4425,800.0
2015-05-29 14:30:00,86.74,86.76,86.74,86.74,1000.0,61.4425,61.4566,61.4425,61.4425,1000.0
2015-05-29 14:40:00,86.74,86.75,86.74,86.74,4600.0,61.4425,61.4496,61.4425,61.4425,4600.0
2015-05-29 14:50:00,86.74,86.79,86.73,86.79,5000.0,61.4425,61.4779,61.4354,61.4779,5000.0
2015-05-29 15:00:00,86.78,86.79,86.7,86.72,59900.0,61.4708,61.4779,61.4141,61.4283,59900.0
2015-05-29 15:10:00,86.72,86.78,86.71,86.74,3500.0,61.4283,61.4708,61.4212,61.4425,3500.0
2015-05-29 15:20:00,86.75,86.75,86.66,86.67,4500.0,61.4496,61.4496,61.3858,61.3929,4500.0
2015-05-29 15:30:00,86.7,86.71,86.64,86.65,5100.0,61.4141,61.4212,61.3716,61.3787,5100.0
2015-05-29 15:40:00,86.66,86.66,86.62,86.64,2900.0,61.3858,61.3858,61.3575,61.3716,2900.0
2015-05-29 15:50:00,86.64,86.66,86.62,86.62,5800.0,61.3716,61.3858,61.3575,61.3575,5800.0
2015-06-01 09:30:00,86.41,86.43,86.4,86.43,7356.0,61.3766,61.3908,61.3695,61.3908,7356.0
2015-06-01 09:40:00,86.43,86.46,86.41,86.42,3572.0,61.3908,61.4122,61.3766,61.3837,3572.0
2015-06-01 09:50:00,86.43,86.45,86.4,86.45,4164.0,61.3908,61.4051,61.3695,61.4051,4164.0
2015-06-01 10:00:00,86.36,86.41,86.25,86.28,6051.0,61.3411,61.3766,61.263,61.2843,6051.0
2015-06-01 10:10:00,86.26,86.29,86.22,86.25,10509.0,61.2701,61.2914,61.2417,61.263,10509.0
2015-06-01 10:20:00,86.24,86.27,86.22,86.27,6980.0,61.2559,61.2772,61.2417,61.2772,6980.0
2015-06-01 10:30:00,86.25,86.31,86.24,86.28,10297.0,61.263,61.3056,61.2559,61.2843,10297.0
2015-06-01 10:40:00,86.26,86.28,86.25,86.26,3879.0,61.2701,61.2843,61.263,61.2701,3879.0
2015-06-01 10:50:00,86.27,86.29,86.26,86.27,3650.0,61.2772,61.2914,61.2701,61.2772,3650.0
2015-06-01 11:00:00,86.28,86.29,86.19,86.2,9781.0,61.2843,61.2914,61.2204,61.2275,9781.0
2015-06-01 11:10:00,86.24,86.24,86.16,86.16,2026.0,61.2559,61.2559,61.1991,61.1991,2026.0
2015-06-01 11:20:00,86.19,86.19,86.16,86.17,1914.0,61.2204,61.2204,61.1991,61.2062,1914.0
2015-06-01 11:30:00,86.18,86.19,86.17,86.18,5812.0,61.2133,61.2204,61.2062,61.2133,5812.0
2015-06-01 11:40:00,86.16,86.2,86.16,86.18,1442.0,61.1991,61.2275,61.1991,61.2133,1442.0
2015-06-01 11:50:00,86.16,86.2,86.16,86.18,9941.0,61.1991,61.2275,61.1991,61.2133,9941.0
2015-06-01 12:00:00,86.17,86.18,86.11,86.11,11626.0,61.2062,61.2133,61.1636,61.1636,11626.0
2015-06-01 12:10:00,86.11,86.11,86.08,86.11,1557.0,61.1636,61.1636,61.1422,61.1636,1557.0
2015-06-01 12:20:00,86.1,86.11,86.07,86.07,3917.0,61.1564,61.1636,61.1351,61.1351,3917.0
2015-06-01 12:30:00,86.06,86.08,86.06,86.07,5047.0,61.128,61.1422,61.128,61.1351,5047.0
2015-06-01 12:40:00,86.1,86.12,86.05,86.07,2724.0,61.1564,61.1707,61.1209,61.1351,2724.0
2015-06-01 12:50:00,86.1,86.11,86.07,86.07,3055.0,61.1564,61.1636,61.1351,61.1351,3055.0
2015-06-01 13:00:00,86.1,86.1,86.03,86.1,3850.0,61.1564,61.1564,61.1067,61.1564,3850.0
2015-06-01 13:10:00,86.05,86.1,86.03,86.03,5540.0,61.1209,61.1564,61.1067,61.1067,5540.0
2015-06-01 13:20:00,86.04,86.09,86.03,86.07,4908.0,61.1138,61.1493,61.1067,61.1351,4908.0
2015-06-01 13:30:00,86.04,86.09,86.02,86.04,8424.0,61.1138,61.1493,61.0996,61.1138,8424.0
2015-06-01 13:40:00,86.04,86.09,86.02,86.04,3400.0,61.1138,61.1493,61.0996,61.1138,3400.0
2015-06-01 13:50:00,86.09,86.09,85.96,85.96,7688.0,61.1493,61.1493,61.057,61.057,7688.0
2015-06-01 14:00:00,86.04,86.04,85.96,85.98,6099.0,61.1138,61.1138,61.057,61.0712,6099.0
2015-06-01 14:10:00,86.04,86.06,85.99,85.99,4000.0,61.1138,61.128,61.0783,61.0783,4000.0
2015-06-01 14:20:00,86.02,86.03,85.96,86.01,3989.0,61.0996,61.1067,61.057,61.0925,3989.0
2015-06-01 14:30:00,86.03,86.06,85.96,86.06,5285.0,61.1067,61.128,61.057,61.128,5285.0
2015-06-01 14:40:00,86.04,86.07,85.98,86.05,13147.0,61.1138,61.1351,61.0712,61.1209,13147.0
2015-06-01 14:50:00,86.04,86.07,85.98,85.98,6364.0,61.1138,61.1351,61.0712,61.0712,6364.0
2015-06-01 15:00:00,86.03,86.03,85.97,86.03,8724.0,61.1067,61.1067,61.0641,61.1067,8724.0
2015-06-01 15:10:00,86.0,86.03,86.0,86.01,8057.0,61.0854,61.1067,61.0854,61.0925,8057.0
2015-06-01 15:20:00,86.0,86.04,86.0,86.04,11324.0,61.0854,61.1138,61.0854,61.1138,11324.0
2015-06-01 15:30:00,86.04,86.04,85.99,86.02,8705.0,61.1138,61.1138,61.0783,61.0996,8705.0
2015-06-01 15:40:00,86.03,86.07,86.02,86.02,4352.0,61.1067,61.1351,61.0996,61.0996,4352.0
2015-06-01 15:50:00,86.02,86.06,86.02,86.02,10970.0,61.0996,61.128,61.0996,61.0996,10970.0
2015-06-02 09:30:00,85.84,85.84,85.8,85.8,27888.0,60.9718,60.9718,60.9434,60.9434,27888.0
2015-06-02 09:40:00,85.81,85.81,85.77,85.77,11762.0,60.9505,60.9505,60.9221,60.9221,11762.0
2015-06-02 09:50:00,85.77,85.78,85.73,85.73,6966.0,60.9221,60.9292,60.8936,60.8936,6966.0
2015-06-02 10:00:00,85.74,85.77,85.72,85.77,9165.0,60.9007,60.9221,60.8865,60.9221,9165.0
2015-06-02 10:10:00,85.76,85.77,85.72,85.75,21782.0,60.9149,60.9221,60.8865,60.9078,21782.0
2015-06-02 10:20:00,85.75,85.76,85.72,85.75,2983.0,60.9078,60.9149,60.8865,60.9078,2983.0
2015-06-02 10:30:00,85.73,85.73,85.66,85.68,5785.0,60.8936,60.8936,60.8439,60.8581,5785.0
2015-06-02 10:40:00,85.69,85.7,85.67,85.67,3248.0,60.8652,60.8723,60.851,60.851,3248.0
2015-06-02 10:50:00,85.69,85.7,85.67,85.68,7234.0,60.8652,60.8723,60.851,60.8581,7234.0
2015-06-02 11:00:00,85.69,85.7,85.65,85.69,2484.0,60.8652,60.8723,60.8368,60.8652,2484.0
2015-06-02 11:10:00,85.68,85.69,85.64,85.64,2631.0,60.8581,60.8652,60.8297,60.8297,2631.0
2015-06-02 11:20:00,85.67,85.74,85.64,85.68,42628.0,60.851,60.9007,60.8297,60.8581,42628.0
2015-06-02 11:30:00,85.69,85.71,85.66,85.7,5900.0,60.8652,60.8794,60.8439,60.8723,5900.0
2015-06-02 11:40:00,85.67,85.7,85.65,85.68,6459.0,60.851,60.8723,60.8368,60.8581,6459.0
2015-06-02 11:50:00,85.66,85.68,85.65,85.68,7257.0,60.8439,60.8581,60.8368,60.8581,7257.0
2015-06-02 12:00:00,85.65,85.68,85.64,85.67,4902.0,60.8368,60.8581,60.8297,60.851,4902.0
2015-06-02 12:10:00,85.65,85.68,85.64,85.66,2630.0,60.8368,60.8581,60.8297,60.8439,2630.0
2015-06-02 12:20:00,85.65,85.65,85.64,85.65,1165.0,60.8368,60.8368,60.8297,60.8368,1165.0
2015-06-02 12:30:00,85.64,85.65,85.62,85.62,4205.0,60.8297,60.8368,60.8155,60.8155,4205.0
2015-06-02 12:40:00,85.65,85.65,85.63,85.63,13973.0,60.8368,60.8368,60.8226,60.8226,13973.0
2015-06-02 12:50:00,85.65,85.71,85.65,85.68,10257.0,60.8368,60.8794,60.8368,60.8581,10257.0
2015-06-02 13:00:00,85.7,85.7,85.64,85.64,3421.0,60.8723,60.8723,60.8297,60.8297,3421.0
2015-06-02 13:10:00,85.67,85.68,85.62,85.65,3930.0,60.851,60.8581,60.8155,60.8368,3930.0
2015-06-02 13:20:00,85.66,85.68,85.63,85.68,10166.0,60.8439,60.8581,60.8226,60.8581,10166.0
2015-06-02 13:30:00,85.66,85.68,85.64,85.67,2426.0,60.8439,60.8581,60.8297,60.851,2426.0
2015-06-02 13:40:00,85.67,85.67,85.66,85.67,1134.0,60.851,60.851,60.8439,60.851,1134.0
2015-06-02 13:50:00,85.64,85.66,85.62,85.63,8579.0,60.8297,60.8439,60.8155,60.8226,8579.0
2015-06-02 14:00:00,85.63,85.67,85.63,85.65,7268.0,60.8226,60.851,60.8226,60.8368,7268.0
2015-06-02 14:10:00,85.65,85.67,85.64,85.67,4772.0,60.8368,60.851,60.8297,60.851,4772.0
2015-06-02 14:20:00,85.69,85.71,85.66,85.69,38410.0,60.8652,60.8794,60.8439,60.8652,38410.0
2015-06-02 14:30:00,85.68,85.7,85.67,85.69,1302.0,60.8581,60.8723,60.851,60.8652,1302.0
2015-06-02 14:40:00,85.68,85.69,85.67,85.67,7418.0,60.8581,60.8652,60.851,60.851,7418.0
2015-06-02 14:50:00,85.67,85.68,85.65,85.68,2686.0,60.851,60.8581,60.8368,60.8581,2686.0
2015-06-02 15:00:00,85.68,85.68,85.66,85.68,6107.0,60.8581,60.8581,60.8439,60.8581,6107.0
2015-06-02 15:10:00,85.68,85.68,85.66,85.68,5628.0,60.8581,60.8581,60.8439,60.8581,5628.0
2015-06-02 15:20:00,85.67,85.68,85.65,85.66,5797.0,60.851,60.8581,60.8368,60.8439,5797.0
2015-06-02 15:30:00,85.67,85.71,85.65,85.69,8985.0,60.851,60.8794,60.8368,60.8652,8985.0
2015-06-02 15:40:00,85.68,85.7,85.67,85.7,2435.0,60.8581,60.8723,60.851,60.8723,2435.0
2015-06-02 15:50:00,85.69,85.7,85.66,85.67,7703.0,60.8652,60.8723,60.8439,60.851,7703.0
2015-06-03 09:30:00,85.52,85.52,85.34,85.34,30853.0,60.7445,60.7445,60.6166,60.6166,30853.0
2015-06-03 09:40:00,85.34,85.42,85.32,85.4,12339.0,60.6166,60.6734,60.6024,60.6592,12339.0
2015-06-03 09:50:00,85.39,85.4,85.35,85.4,17889.0,60.6521,60.6592,60.6237,60.6592,17889.0
2015-06-03 10:00:00,85.36,85.36,85.29,85.3,3881.0,60.6308,60.6308,60.5811,60.5882,3881.0
2015-06-03 10:10:00,85.29,85.31,85.29,85.31,5254.0,60.5811,60.5953,60.5811,60.5953,5254.0
2015-06-03 10:20:00,85.31,85.43,85.31,85.38,14169.0,60.5953,60.6805,60.5953,60.645,14169.0
2015-06-03 10:30:00,85.42,85.43,85.38,85.4,3684.0,60.6734,60.6805,60.645,60.6592,3684.0
2015-06-03 10:40:00,85.39,85.45,85.39,85.45,22502.0,60.6521,60.6948,60.6521,60.6948,22502.0
2015-06-03 10:50:00,85.42,85.45,85.37,85.38,9742.0,60.6734,60.6948,60.6379,60.645,9742.0
2015-06-03 11:00:00,85.38,85.38,85.35,85.37,3986.0,60.645,60.645,60.6237,60.6379,3986.0
2015-06-03 11:10:00,85.36,85.37,85.33,85.33,7716.0,60.6308,60.6379,60.6095,60.6095,7716.0
2015-06-03 11:20:00,85.33,85.35,85.31,85.31,10750.0,60.6095,60.6237,60.5953,60.5953,10750.0
2015-06-03 11:30:00,85.32,85.32,85.29,85.32,3566.0,60.6024,60.6024,60.5811,60.6024,3566.0
2015-06-03 11:40:00,85.3,85.3,85.26,85.26,6094.0,60.5882,60.5882,60.5598,60.5598,6094.0
2015-06-03 11:50:00,85.27,85.3,85.26,85.27,135978.0,60.5669,60.5882,60.5598,60.5669,135978.0
2015-06-03 12:00:00,85.28,85.29,85.25,85.25,3188.0,60.574,60.5811,60.5527,60.5527,3188.0
2015-06-03 12:10:00,85.25,85.27,85.25,85.27,3430.0,60.5527,60.5669,60.5527,60.5669,3430.0
2015-06-03 12:20:00,85.26,85.26,85.2,85.2,8515.0,60.5598,60.5598,60.5172,60.5172,8515.0
2015-06-03 12:30:00,85.18,85.23,85.15,85.16,11275.0,60.503,60.5385,60.4817,60.4888,11275.0
2015-06-03 12:40:00,85.18,85.19,85.12,85.15,21691.0,60.503,60.5101,60.4604,60.4817,21691.0
2015-06-03 12:50:00,85.14,85.16,85.13,85.14,5902.0,60.4746,60.4888,60.4675,60.4746,5902.0
2015-06-03 13:00:00,85.15,85.16,85.13,85.16,5014.0,60.4817,60.4888,60.4675,60.4888,5014.0
2015-06-03 13:10:00,85.16,85.27,85.16,85.25,2240.0,60.4888,60.5669,60.4888,60.5527,2240.0
2015-06-03 13:20:00,85.24,85.26,85.23,85.24,3895.0,60.5456,60.5598,60.5385,60.5456,3895.0
2015-06-03 13:30:00,85.25,85.26,85.2,85.25,4390.0,60.5527,60.5598,60.5172,60.5527,4390.0
2015-06-03 13:40:00,85.24,85.27,85.23,85.23,2557.0,60.5456,60.5669,60.5385,60.5385,2557.0
2015-06-03 13:50:00,85.27,85.31,85.24,85.3,7522.0,60.5669,60.5953,60.5456,60.5882,7522.0
2015-06-03 14:00:00,85.31,85.33,85.26,85.3,8594.0,60.5953,60.6095,60.5598,60.5882,8594.0
2015-06-03 14:10:00,85.31,85.31,85.27,85.28,4851.0,60.5953,60.5953,60.5669,60.574,4851.0
2015-06-03 14:20:00,85.28,85.29,85.2,85.23,39616.0,60.574,60.5811,60.5172,60.5385,39616.0
2015-06-03 14:30:00,85.22,85.27,85.22,85.22,3776.0,60.5314,60.5669,60.5314,60.5314,3776.0
2015-06-03 14:40:00,85.22,85.28,85.22,85.26,5976.0,60.5314,60.574,60.5314,60.5598,5976.0
2015-06-03 14:50:00,85.26,85.28,85.22,85.25,13199.0,60.5598,60.574,60.5314,60.5527,13199.0
2015-06-03 15:00:00,85.25,85.28,85.23,85.23,7927.0,60.5527,60.574,60.5385,60.5385,7927.0
2015-06-03 15:10:00,85.23,85.25,85.2,85.2,6811.0,60.5385,60.5527,60.5172,60.5172,6811.0
2015-06-03 15:20:00,85.2,85.23,85.2,85.21,19462.0,60.5172,60.5385,60.5172,60.5243,19462.0
2015-06-03 15:30:00,85.21,85.22,85.2,85.22,4968.0,60.5243,60.5314,60.5172,60.5314,4968.0
2015-06-03 15:40:00,85.23,85.23,85.2,85.2,3799.0,60.5385,60.5385,60.5172,60.5172,3799.0
2015-06-03 15:50:00,85.2,85.23,85.15,85.17,28299.0,60.5172,60.5385,60.4817,60.4959,28299.0
2015-06-04 09:30:00,85.23,85.41,85.21,85.39,16974.0,60.5385,60.6663,60.5243,60.6521,16974.0
2015-06-04 09:40:00,85.38,85.45,85.32,85.42,6926.0,60.645,60.6948,60.6024,60.6734,6926.0
2015-06-04 09:50:00,85.4,85.51,85.38,85.44,9421.0,60.6592,60.7374,60.645,60.6877,9421.0
2015-06-04 10:00:00,85.5,85.5,85.41,85.41,11505.0,60.7303,60.7303,60.6663,60.6663,11505.0
2015-06-04 10:10:00,85.49,85.49,85.38,85.4,28309.0,60.7232,60.7232,60.645,60.6592,28309.0
2015-06-04 10:20:00,85.41,85.47,85.4,85.46,10244.0,60.6663,60.709,60.6592,60.7019,10244.0
2015-06-04 10:30:00,85.48,85.5,85.47,85.5,1529.0,60.7161,60.7303,60.709,60.7303,1529.0
2015-06-04 10:40:00,85.5,85.5,85.47,85.48,12187.0,60.7303,60.7303,60.709,60.7161,12187.0
2015-06-04 10:50:00,85.48,85.49,85.43,85.43,8439.0,60.7161,60.7232,60.6805,60.6805,8439.0
2015-06-04 11:00:00,85.42,85.43,85.37,85.37,13825.0,60.6734,60.6805,60.6379,60.6379,13825.0
2015-06-04 11:10:00,85.4,85.41,85.37,85.41,20386.0,60.6592,60.6663,60.6379,60.6663,20386.0
2015-06-04 11:20:00,85.39,85.4,85.37,85.37,2725.0,60.6521,60.6592,60.6379,60.6379,2725.0
2015-06-04 11:30:00,85.37,85.41,85.37,85.41,3710.0,60.6379,60.6663,60.6379,60.6663,3710.0
2015-06-04 11:40:00,85.39,85.39,85.31,85.33,16999.0,60.6521,60.6521,60.5953,60.6095,16999.0
2015-06-04 11:50:00,85.29,85.37,85.28,85.36,21410.0,60.5811,60.6379,60.574,60.6308,21410.0
2015-06-04 12:00:00,85.36,85.36,85.28,85.34,3704.0,60.6308,60.6308,60.574,60.6166,3704.0
2015-06-04 12:10:00,85.33,85.34,85.31,85.34,6812.0,60.6095,60.6166,60.5953,60.6166,6812.0
2015-06-04 12:20:00,85.36,85.41,85.32,85.4,26097.0,60.6308,60.6663,60.6024,60.6592,26097.0
2015-06-04 12:30:00,85.41,85.43,85.38,85.4,14925.0,60.6663,60.6805,60.645,60.6592,14925.0
2015-06-04 12:40:00,85.49,85.49,85.48,85.49,233.0,60.7232,60.7232,60.7161,60.7232,233.0
2015-06-04 12:50:00,85.49,85.5,85.39,85.44,3119.0,60.7232,60.7303,60.6521,60.6877,3119.0
2015-06-04 13:00:00,85.46,85.47,85.39,85.46,1771.0,60.7019,60.709,60.6521,60.7019,1771.0
2015-06-04 13:10:00,85.41,85.46,85.38,85.46,33272.0,60.6663,60.7019,60.645,60.7019,33272.0
2015-06-04 13:20:00,85.44,85.45,85.4,85.4,9820.0,60.6877,60.6948,60.6592,60.6592,9820.0
2015-06-04 13:30:00,85.43,85.44,85.4,85.42,19600.0,60.6805,60.6877,60.6592,60.6734,19600.0
2015-06-04 13:40:00,85.44,85.47,85.44,85.44,1388.0,60.6877,60.709,60.6877,60.6877,1388.0
2015-06-04 13:50:00,85.46,85.54,85.45,85.51,2679.0,60.7019,60.7587,60.6948,60.7374,2679.0
2015-06-04 14:00:00,85.5,85.54,85.46,85.51,51969.0,60.7303,60.7587,60.7019,60.7374,51969.0
2015-06-04 14:10:00,85.51,85.53,85.49,85.51,1937.0,60.7374,60.7516,60.7232,60.7374,1937.0
2015-06-04 14:20:00,85.51,85.55,85.51,85.54,2313.0,60.7374,60.7658,60.7374,60.7587,2313.0
2015-06-04 14:30:00,85.54,85.58,85.53,85.55,15923.0,60.7587,60.7871,60.7516,60.7658,15923.0
2015-06-04 14:40:00,85.52,85.55,85.48,85.48,11724.0,60.7445,60.7658,60.7161,60.7161,11724.0
2015-06-04 14:50:00,85.47,85.54,85.46,85.54,11505.0,60.709,60.7587,60.7019,60.7587,11505.0
2015-06-04 15:00:00,85.5,85.54,85.48,85.52,8322.0,60.7303,60.7587,60.7161,60.7445,8322.0
2015-06-04 15:10:00,85.48,85.55,85.47,85.51,34781.0,60.7161,60.7658,60.709,60.7374,34781.0
2015-06-04 15:20:00,85.52,85.52,85.43,85.46,6299.0,60.7445,60.7445,60.6805,60.7019,6299.0
2015-06-04 15:30:00,85.5,85.5,85.44,85.44,15864.0,60.7303,60.7303,60.6877,60.6877,15864.0
2015-06-04 15:40:00,85.47,85.51,85.42,85.48,43013.0,60.709,60.7374,60.6734,60.7161,43013.0
2015-06-04 15:50:00,85.47,85.51,85.44,85.45,13475.0,60.709,60.7374,60.6877,60.6948,13475.0
2015-06-05 09:30:00,85.03,85.03,84.81,84.85,33871.0,60.3964,60.3964,60.2402,60.2686,33871.0
2015-06-05 09:40:00,84.88,84.96,84.86,84.92,13601.0,60.2899,60.3467,60.2757,60.3183,13601.0
2015-06-05 09:50:00,84.95,85.02,84.94,84.98,6760.0,60.3396,60.3893,60.3325,60.3609,6760.0
2015-06-05 10:00:00,84.97,85.06,84.97,85.03,3275.0,60.3538,60.4177,60.3538,60.3964,3275.0
2015-06-05 10:10:00,85.03,85.06,85.01,85.01,22904.0,60.3964,60.4177,60.3822,60.3822,22904.0
2015-06-05 10:20:00,85.07,85.13,85.06,85.13,2077.0,60.4248,60.4675,60.4177,60.4675,2077.0
2015-06-05 10:30:00,85.07,85.15,85.04,85.11,3555.0,60.4248,60.4817,60.4035,60.4533,3555.0
2015-06-05 10:40:00,85.11,85.13,85.08,85.11,2459.0,60.4533,60.4675,60.4319,60.4533,2459.0
2015-06-05 10:50:00,85.11,85.11,85.04,85.07,6316.0,60.4533,60.4533,60.4035,60.4248,6316.0
2015-06-05 11:00:00,85.08,85.14,85.08,85.09,1097.0,60.4319,60.4746,60.4319,60.439,1097.0
2015-06-05 11:10:00,85.14,85.18,85.11,85.17,3473.0,60.4746,60.503,60.4533,60.4959,3473.0
2015-06-05 11:20:00,85.13,85.18,85.12,85.17,1722.0,60.4675,60.503,60.4604,60.4959,1722.0
2015-06-05 11:30:00,85.14,85.17,85.14,85.15,765.0,60.4746,60.4959,60.4746,60.4817,765.0
2015-06-05 11:40:00,85.17,85.2,85.14,85.16,3146.0,60.4959,60.5172,60.4746,60.4888,3146.0
2015-06-05 11:50:00,85.18,85.22,85.14,85.22,8452.0,60.503,60.5314,60.4746,60.5314,8452.0
2015-06-05 12:00:00,85.18,85.22,85.15,85.18,9451.0,60.503,60.5314,60.4817,60.503,9451.0
2015-06-05 12:10:00,85.17,85.2,85.14,85.15,11906.0,60.4959,60.5172,60.4746,60.4817,11906.0
2015-06-05 12:20:00,85.16,85.17,85.14,85.14,9508.0,60.4888,60.4959,60.4746,60.4746,9508.0
2015-06-05 12:30:00,85.15,85.15,85.05,85.07,3029.0,60.4817,60.4817,60.4106,60.4248,3029.0
2015-06-05 12:40:00,85.11,85.13,85.07,85.08,2244.0,60.4533,60.4675,60.4248,60.4319,2244.0
2015-06-05 12:50:00,85.09,85.17,85.07,85.15,3541.0,60.439,60.4959,60.4248,60.4817,3541.0
2015-06-05 13:00:00,85.1,85.15,85.09,85.14,1662.0,60.4462,60.4817,60.439,60.4746,1662.0
2015-06-05 13:10:00,85.14,85.19,85.09,85.14,1895.0,60.4746,60.5101,60.439,60.4746,1895.0
2015-06-05 13:20:00,85.19,85.19,85.14,85.14,5786.0,60.5101,60.5101,60.4746,60.4746,5786.0
2015-06-05 13:30:00,85.17,85.18,85.09,85.09,10865.0,60.4959,60.503,60.439,60.439,10865.0
2015-06-05 13:40:00,85.1,85.13,85.07,85.07,6282.0,60.4462,60.4675,60.4248,60.4248,6282.0
2015-06-05 13:50:00,85.07,85.08,85.04,85.08,7254.0,60.4248,60.4319,60.4035,60.4319,7254.0
2015-06-05 14:00:00,85.05,85.09,85.02,85.05,4094.0,60.4106,60.439,60.3893,60.4106,4094.0
2015-06-05 14:10:00,85.06,85.1,85.06,85.07,1405.0,60.4177,60.4462,60.4177,60.4248,1405.0
2015-06-05 14:20:00,85.09,85.11,85.03,85.1,51794.0,60.439,60.4533,60.3964,60.4462,51794.0
2015-06-05 14:30:00,85.12,85.12,85.03,85.1,28948.0,60.4604,60.4604,60.3964,60.4462,28948.0
2015-06-05 14:40:00,85.09,85.12,85.05,85.09,11488.0,60.439,60.4604,60.4106,60.439,11488.0
2015-06-05 14:50:00,85.1,85.1,85.05,85.07,6062.0,60.4462,60.4462,60.4106,60.4248,6062.0
2015-06-05 15:00:00,85.07,85.07,85.04,85.07,5540.0,60.4248,60.4248,60.4035,60.4248,5540.0
2015-06-05 15:10:00,85.07,85.08,85.04,85.08,7346.0,60.4248,60.4319,60.4035,60.4319,7346.0
2015-06-05 15:20:00,85.08,85.08,85.05,85.05,12010.0,60.4319,60.4319,60.4106,60.4106,12010.0
2015-06-05 15:30:00,85.07,85.08,85.05,85.06,5871.0,60.4248,60.4319,60.4106,60.4177,5871.0
2015-06-05 15:40:00,85.05,85.1,85.05,85.07,2988.0,60.4106,60.4462,60.4106,60.4248,2988.0
2015-06-05 15:50:00,85.1,85.1,85.06,85.06,7171.0,60.4462,60.4462,60.4177,60.4177,7171.0
2015-06-08 09:30:00,85.21,85.28,85.06,85.28,39001.0,60.5243,60.574,60.4177,60.574,39001.0
2015-06-08 09:40:00,85.23,85.24,85.14,85.14,3575.0,60.5385,60.5456,60.4746,60.4746,3575.0
2015-06-08 09:50:00,85.19,85.24,85.17,85.23,1873.0,60.5101,60.5456,60.4959,60.5385,1873.0
2015-06-08 10:00:00,85.24,85.26,85.2,85.2,5720.0,60.5456,60.5598,60.5172,60.5172,5720.0
2015-06-08 10:10:00,85.23,85.27,85.21,85.22,3221.0,60.5385,60.5669,60.5243,60.5314,3221.0
2015-06-08 10:20:00,85.25,85.28,85.23,85.23,2651.0,60.5527,60.574,60.5385,60.5385,2651.0
2015-06-08 10:30:00,85.26,85.26,85.21,85.21,458.0,60.5598,60.5598,60.5243,60.5243,458.0
2015-06-08 10:40:00,85.27,85.28,85.2,85.28,2434.0,60.5669,60.574,60.5172,60.574,2434.0
2015-06-08 10:50:00,85.28,85.28,85.16,85.16,7356.0,60.574,60.574,60.4888,60.4888,7356.0
2015-06-08 11:00:00,85.2,85.24,85.16,85.16,6125.0,60.5172,60.5456,60.4888,60.4888,6125.0
2015-06-08 11:10:00,85.18,85.26,85.17,85.23,2413.0,60.503,60.5598,60.4959,60.5385,2413.0
2015-06-08 11:20:00,85.21,85.28,85.18,85.23,3279.0,60.5243,60.574,60.503,60.5385,3279.0
2015-06-08 11:30:00,85.19,85.24,85.15,85.2,2967.0,60.5101,60.5456,60.4817,60.5172,2967.0
2015-06-08 11:40:00,85.19,85.26,85.15,85.2,10582.0,60.5101,60.5598,60.4817,60.5172,10582.0
2015-06-08 11:50:00,85.2,85.24,85.16,85.16,18478.0,60.5172,60.5456,60.4888,60.4888,18478.0
2015-06-08 12:00:00,85.23,85.23,85.17,85.17,206.0,60.5385,60.5385,60.4959,60.4959,206.0
2015-06-08 12:10:00,85.17,85.22,85.17,85.22,3699.0,60.4959,60.5314,60.4959,60.5314,3699.0
2015-06-08 12:20:00,85.17,85.22,85.15,85.15,4014.0,60.4959,60.5314,60.4817,60.4817,4014.0
2015-06-08 12:30:00,85.17,85.19,85.14,85.14,1298.0,60.4959,60.5101,60.4746,60.4746,1298.0
2015-06-08 12:40:00,85.14,85.22,85.14,85.16,4497.0,60.4746,60.5314,60.4746,60.4888,4497.0
2015-06-08 12:50:00,85.2,85.22,85.17,85.17,2598.0,60.5172,60.5314,60.4959,60.4959,2598.0
2015-06-08 13:00:00,85.17,85.22,85.17,85.21,2234.0,60.4959,60.5314,60.4959,60.5243,2234.0
2015-06-08 13:10:00,85.2,85.23,85.18,85.2,2780.0,60.5172,60.5385,60.503,60.5172,2780.0
2015-06-08 13:20:00,85.19,85.24,85.19,85.21,1289.0,60.5101,60.5456,60.5101,60.5243,1289.0
2015-06-08 13:30:00,85.21,85.24,85.17,85.19,6850.0,60.5243,60.5456,60.4959,60.5101,6850.0
2015-06-08 13:40:00,85.18,85.23,85.17,85.2,5944.0,60.503,60.5385,60.4959,60.5172,5944.0
2015-06-08 13:50:00,85.22,85.25,85.2,85.2,2424.0,60.5314,60.5527,60.5172,60.5172,2424.0
2015-06-08 14:00:00,85.23,85.26,85.21,85.26,7820.0,60.5385,60.5598,60.5243,60.5598,7820.0
2015-06-08 14:10:00,85.26,85.27,85.22,85.27,2307.0,60.5598,60.5669,60.5314,60.5669,2307.0
2015-06-08 14:20:00,85.25,85.3,85.25,85.27,4982.0,60.5527,60.5882,60.5527,60.5669,4982.0
2015-06-08 14:30:00,85.27,85.28,85.25,85.25,3443.0,60.5669,60.574,60.5527,60.5527,3443.0
2015-06-08 14:40:00,85.27,85.27,85.22,85.24,5334.0,60.5669,60.5669,60.5314,60.5456,5334.0
2015-06-08 14:50:00,85.24,85.28,85.19,85.25,4682.0,60.5456,60.574,60.5101,60.5527,4682.0
2015-06-08 15:00:00,85.24,85.28,85.18,85.18,4884.0,60.5456,60.574,60.503,60.503,4884.0
2015-06-08 15:10:00,85.18,85.19,85.12,85.13,61899.0,60.503,60.5101,60.4604,60.4675,61899.0
2015-06-08 15:20:00,85.17,85.18,85.1,85.1,8094.0,60.4959,60.503,60.4462,60.4462,8094.0
2015-06-08 15:30:00,85.12,85.17,85.1,85.11,19751.0,60.4604,60.4959,60.4462,60.4533,19751.0
2015-06-08 15:40:00,85.12,85.16,85.12,85.12,9621.0,60.4604,60.4888,60.4604,60.4604,9621.0
2015-06-08 15:50:00,85.12,85.22,85.12,85.13,23450.0,60.4604,60.5314,60.4604,60.4675,23450.0
2015-06-09 09:30:00,84.97,85.1,84.92,84.94,19975.0,60.3538,60.4462,60.3183,60.3325,19975.0
2015-06-09 09:40:00,85.03,85.03,84.84,84.92,14467.0,60.3964,60.3964,60.2615,60.3183,14467.0
2015-06-09 09:50:00,84.92,84.92,84.78,84.78,9283.0,60.3183,60.3183,60.2189,60.2189,9283.0
2015-06-09 10:00:00,84.79,84.86,84.77,84.84,9072.0,60.226,60.2757,60.2118,60.2615,9072.0
2015-06-09 10:10:00,84.78,84.89,84.78,84.84,54334.0,60.2189,60.297,60.2189,60.2615,54334.0
2015-06-09 10:20:00,84.82,84.89,84.77,84.85,58765.0,60.2473,60.297,60.2118,60.2686,58765.0
2015-06-09 10:30:00,84.85,84.9,84.8,84.8,11428.0,60.2686,60.3041,60.2331,60.2331,11428.0
2015-06-09 10:40:00,84.8,84.86,84.78,84.82,35749.0,60.2331,60.2757,60.2189,60.2473,35749.0
2015-06-09 10:50:00,84.82,84.84,84.74,84.75,17417.0,60.2473,60.2615,60.1904,60.1975,17417.0
2015-06-09 11:00:00,84.7,84.81,84.7,84.76,3964.0,60.162,60.2402,60.162,60.2047,3964.0
2015-06-09 11:10:00,84.78,84.78,84.74,84.75,24861.0,60.2189,60.2189,60.1904,60.1975,24861.0
2015-06-09 11:20:00,84.75,84.79,84.74,84.75,27372.0,60.1975,60.226,60.1904,60.1975,27372.0
2015-06-09 11:30:00,84.75,84.82,84.74,84.77,29829.0,60.1975,60.2473,60.1904,60.2118,29829.0
2015-06-09 11:40:00,84.78,84.85,84.76,84.77,41201.0,60.2189,60.2686,60.2047,60.2118,41201.0
2015-06-09 11:50:00,84.84,84.89,84.77,84.81,91251.0,60.2615,60.297,60.2118,60.2402,91251.0
2015-06-09 12:00:00,84.86,84.89,84.8,84.84,13054.0,60.2757,60.297,60.2331,60.2615,13054.0
2015-06-09 12:10:00,84.84,84.86,84.8,84.81,2318.0,60.2615,60.2757,60.2331,60.2402,2318.0
2015-06-09 12:20:00,84.88,84.88,84.81,84.83,417.0,60.2899,60.2899,60.2402,60.2544,417.0
2015-06-09 12:30:00,84.84,84.85,84.82,84.82,4203.0,60.2615,60.2686,60.2473,60.2473,4203.0
2015-06-09 12:40:00,84.82,84.88,84.82,84.86,17052.0,60.2473,60.2899,60.2473,60.2757,17052.0
2015-06-09 12:50:00,84.85,84.89,84.84,84.84,16561.0,60.2686,60.297,60.2615,60.2615,16561.0
2015-06-09 13:00:00,84.89,84.9,84.84,84.88,1658.0,60.297,60.3041,60.2615,60.2899,1658.0
2015-06-09 13:10:00,84.85,84.92,84.84,84.91,29976.0,60.2686,60.3183,60.2615,60.3112,29976.0
2015-06-09 13:20:00,84.9,84.91,84.89,84.9,9392.0,60.3041,60.3112,60.297,60.3041,9392.0
2015-06-09 13:30:00,84.9,84.91,84.88,84.88,4009.0,60.3041,60.3112,60.2899,60.2899,4009.0
2015-06-09 13:40:00,84.88,84.91,84.87,84.9,6825.0,60.2899,60.3112,60.2828,60.3041,6825.0
2015-06-09 13:50:00,84.87,84.94,84.86,84.89,20409.0,60.2828,60.3325,60.2757,60.297,20409.0
2015-06-09 14:00:00,84.91,84.94,84.86,84.89,67925.0,60.3112,60.3325,60.2757,60.297,67925.0
2015-06-09 14:10:00,84.92,84.93,84.88,84.92,12709.0,60.3183,60.3254,60.2899,60.3183,12709.0
2015-06-09 14:20:00,84.9,84.92,84.89,84.89,9151.0,60.3041,60.3183,60.297,60.297,9151.0
2015-06-09 14:30:00,84.9,84.92,84.89,84.89,1293.0,60.3041,60.3183,60.297,60.297,1293.0
2015-06-09 14:40:00,84.89,84.91,84.89,84.9,643.0,60.297,60.3112,60.297,60.3041,643.0
2015-06-09 14:50:00,84.9,84.92,84.85,84.87,14948.0,60.3041,60.3183,60.2686,60.2828,14948.0
2015-06-09 15:00:00,84.88,84.89,84.87,84.87,900.0,60.2899,60.297,60.2828,60.2828,900.0
2015-06-09 15:10:00,84.84,84.87,84.84,84.84,3155.0,60.2615,60.2828,60.2615,60.2615,3155.0
2015-06-09 15:20:00,84.86,84.87,84.85,84.85,3774.0,60.2757,60.2828,60.2686,60.2686,3774.0
2015-06-09 15:30:00,84.87,84.87,84.82,84.82,10445.0,60.2828,60.2828,60.2473,60.2473,10445.0
2015-06-09 15:40:00,84.82,84.84,84.8,84.81,1541.0,60.2473,60.2615,60.2331,60.2402,1541.0
2015-06-09 15:50:00,84.81,84.84,84.79,84.8,8934.0,60.2402,60.2615,60.226,60.2331,8934.0
2015-06-10 09:30:00,84.7,84.71,84.64,84.68,8584.0,60.162,60.1691,60.1194,60.1478,8584.0
2015-06-10 09:40:00,84.61,84.76,84.61,84.67,51447.0,60.0981,60.2047,60.0981,60.1407,51447.0
2015-06-10 09:50:00,84.66,84.77,84.63,84.63,6959.0,60.1336,60.2118,60.1123,60.1123,6959.0
2015-06-10 10:00:00,84.7,84.76,84.64,84.65,9609.0,60.162,60.2047,60.1194,60.1265,9609.0
2015-06-10 10:10:00,84.66,84.74,84.64,84.7,7255.0,60.1336,60.1904,60.1194,60.162,7255.0
2015-06-10 10:20:00,84.7,84.72,84.64,84.65,16649.0,60.162,60.1762,60.1194,60.1265,16649.0
2015-06-10 10:30:00,84.62,84.65,84.58,84.61,6158.0,60.1052,60.1265,60.0768,60.0981,6158.0
2015-06-10 10:40:00,84.61,84.65,84.58,84.6,38042.0,60.0981,60.1265,60.0768,60.091,38042.0
2015-06-10 10:50:00,84.6,84.61,84.56,84.56,3481.0,60.091,60.0981,60.0626,60.0626,3481.0
2015-06-10 11:00:00,84.56,84.63,84.56,84.57,6013.0,60.0626,60.1123,60.0626,60.0697,6013.0
2015-06-10 11:10:00,84.59,84.61,84.56,84.61,11715.0,60.0839,60.0981,60.0626,60.0981,11715.0
2015-06-10 11:20:00,84.59,84.64,84.56,84.56,9836.0,60.0839,60.1194,60.0626,60.0626,9836.0
2015-06-10 11:30:00,84.56,84.61,84.56,84.57,3650.0,60.0626,60.0981,60.0626,60.0697,3650.0
2015-06-10 11:40:00,84.6,84.65,84.56,84.59,12294.0,60.091,60.1265,60.0626,60.0839,12294.0
2015-06-10 11:50:00,84.56,84.63,84.56,84.59,15157.0,60.0626,60.1123,60.0626,60.0839,15157.0
2015-06-10 12:00:00,84.6,84.6,84.57,84.59,3514.0,60.091,60.091,60.0697,60.0839,3514.0
2015-06-10 12:10:00,84.59,84.6,84.55,84.58,3308.0,60.0839,60.091,60.0555,60.0768,3308.0
2015-06-10 12:20:00,84.57,84.59,84.55,84.55,2018.0,60.0697,60.0839,60.0555,60.0555,2018.0
2015-06-10 12:30:00,84.56,84.57,84.53,84.55,4770.0,60.0626,60.0697,60.0413,60.0555,4770.0
2015-06-10 12:40:00,84.57,84.6,84.55,84.55,5915.0,60.0697,60.091,60.0555,60.0555,5915.0
2015-06-10 12:50:00,84.56,84.64,84.55,84.59,11107.0,60.0626,60.1194,60.0555,60.0839,11107.0
2015-06-10 13:00:00,84.69,84.75,84.6,84.68,26779.0,60.1549,60.1975,60.091,60.1478,26779.0
2015-06-10 13:10:00,84.65,84.71,84.64,84.68,11142.0,60.1265,60.1691,60.1194,60.1478,11142.0
2015-06-10 13:20:00,84.65,84.73,84.64,84.64,6861.0,60.1265,60.1833,60.1194,60.1194,6861.0
2015-06-10 13:30:00,84.7,84.7,84.64,84.67,5788.0,60.162,60.162,60.1194,60.1407,5788.0
2015-06-10 13:40:00,84.66,84.69,84.64,84.67,3044.0,60.1336,60.1549,60.1194,60.1407,3044.0
2015-06-10 13:50:00,84.67,84.67,84.57,84.63,8611.0,60.1407,60.1407,60.0697,60.1123,8611.0
2015-06-10 14:00:00,84.66,84.67,84.61,84.65,5354.0,60.1336,60.1407,60.0981,60.1265,5354.0
2015-06-10 14:10:00,84.63,84.7,84.63,84.7,62228.0,60.1123,60.162,60.1123,60.162,62228.0
2015-06-10 14:20:00,84.68,84.7,84.62,84.66,15741.0,60.1478,60.162,60.1052,60.1336,15741.0
2015-06-10 14:30:00,84.64,84.66,84.61,84.62,6691.0,60.1194,60.1336,60.0981,60.1052,6691.0
2015-06-10 14:40:00,84.65,84.65,84.62,84.62,4619.0,60.1265,60.1265,60.1052,60.1052,4619.0
2015-06-10 14:50:00,84.61,84.66,84.56,84.63,27713.0,60.0981,60.1336,60.0626,60.1123,27713.0
2015-06-10 15:00:00,84.58,84.65,84.58,84.62,5316.0,60.0768,60.1265,60.0768,60.1052,5316.0
2015-06-10 15:10:00,84.64,84.64,84.59,84.6,4654.0,60.1194,60.1194,60.0839,60.091,4654.0
2015-06-10 15:20:00,84.61,84.61,84.54,84.57,6331.0,60.0981,60.0981,60.0484,60.0697,6331.0
2015-06-10 15:30:00,84.59,84.59,84.55,84.58,6974.0,60.0839,60.0839,60.0555,60.0768,6974.0
2015-06-10 15:40:00,84.57,84.58,84.54,84.55,6649.0,60.0697,60.0768,60.0484,60.0555,6649.0
2015-06-10 15:50:00,84.54,84.58,84.54,84.58,5184.0,60.0484,60.0768,60.0484,60.0768,5184.0
2015-06-11 09:30:00,84.74,84.84,84.72,84.74,15928.0,60.1904,60.2615,60.1762,60.1904,15928.0
2015-06-11 09:40:00,84.73,84.77,84.68,84.69,5931.0,60.1833,60.2118,60.1478,60.1549,5931.0
2015-06-11 09:50:00,84.72,84.72,84.66,84.68,6601.0,60.1762,60.1762,60.1336,60.1478,6601.0
2015-06-11 10:00:00,84.72,84.75,84.69,84.74,2437.0,60.1762,60.1975,60.1549,60.1904,2437.0
2015-06-11 10:10:00,84.73,84.73,84.7,84.73,3318.0,60.1833,60.1833,60.162,60.1833,3318.0
2015-06-11 10:20:00,84.74,84.79,84.73,84.79,12959.0,60.1904,60.226,60.1833,60.226,12959.0
2015-06-11 10:30:00,84.79,84.82,84.73,84.76,3190.0,60.226,60.2473,60.1833,60.2047,3190.0
2015-06-11 10:40:00,84.79,84.82,84.76,84.76,12955.0,60.226,60.2473,60.2047,60.2047,12955.0
2015-06-11 10:50:00,84.75,84.82,84.7,84.8,3679.0,60.1975,60.2473,60.162,60.2331,3679.0
2015-06-11 11:00:00,84.79,84.84,84.76,84.81,24471.0,60.226,60.2615,60.2047,60.2402,24471.0
2015-06-11 11:10:00,84.77,84.84,84.73,84.82,6195.0,60.2118,60.2615,60.1833,60.2473,6195.0
2015-06-11 11:20:00,84.77,84.82,84.75,84.81,1242.0,60.2118,60.2473,60.1975,60.2402,1242.0
2015-06-11 11:30:00,84.76,84.85,84.76,84.84,12888.0,60.2047,60.2686,60.2047,60.2615,12888.0
2015-06-11 11:40:00,84.83,84.9,84.8,84.88,31114.0,60.2544,60.3041,60.2331,60.2899,31114.0
2015-06-11 11:50:00,84.96,84.97,84.87,84.91,48821.0,60.3467,60.3538,60.2828,60.3112,48821.0
2015-06-11 12:00:00,84.95,84.95,84.88,84.88,74368.0,60.3396,60.3396,60.2899,60.2899,74368.0
2015-06-11 12:10:00,84.94,84.95,84.88,84.9,35723.0,60.3325,60.3396,60.2899,60.3041,35723.0
2015-06-11 12:20:00,84.92,84.97,84.88,84.91,2239.0,60.3183,60.3538,60.2899,60.3112,2239.0
2015-06-11 12:30:00,84.9,84.96,84.86,84.86,8118.0,60.3041,60.3467,60.2757,60.2757,8118.0
2015-06-11 12:40:00,84.95,84.95,84.86,84.95,5536.0,60.3396,60.3396,60.2757,60.3396,5536.0
2015-06-11 12:50:00,84.95,84.95,84.9,84.91,1190.0,60.3396,60.3396,60.3041,60.3112,1190.0
2015-06-11 13:00:00,84.92,84.98,84.88,84.96,16235.0,60.3183,60.3609,60.2899,60.3467,16235.0
2015-06-11 13:10:00,84.97,84.99,84.93,84.94,6664.0,60.3538,60.368,60.3254,60.3325,6664.0
2015-06-11 13:20:00,85.0,85.0,84.95,85.0,20788.0,60.3751,60.3751,60.3396,60.3751,20788.0
2015-06-11 13:30:00,84.98,85.04,84.97,85.01,1299.0,60.3609,60.4035,60.3538,60.3822,1299.0
2015-06-11 13:40:00,85.01,85.04,85.01,85.04,2594.0,60.3822,60.4035,60.3822,60.4035,2594.0
2015-06-11 13:50:00,85.04,85.05,85.01,85.05,2796.0,60.4035,60.4106,60.3822,60.4106,2796.0
2015-06-11 14:00:00,85.02,85.06,85.02,85.06,2779.0,60.3893,60.4177,60.3893,60.4177,2779.0
2015-06-11 14:10:00,85.06,85.09,85.03,85.04,25851.0,60.4177,60.439,60.3964,60.4035,25851.0
2015-06-11 14:20:00,85.06,85.08,85.02,85.04,6751.0,60.4177,60.4319,60.3893,60.4035,6751.0
2015-06-11 14:30:00,85.04,85.06,85.04,85.05,2480.0,60.4035,60.4177,60.4035,60.4106,2480.0
2015-06-11 14:40:00,85.05,85.07,85.05,85.07,2986.0,60.4106,60.4248,60.4106,60.4248,2986.0
2015-06-11 14:50:00,85.07,85.11,85.06,85.09,6896.0,60.4248,60.4533,60.4177,60.439,6896.0
2015-06-11 15:00:00,85.1,85.1,85.08,85.08,5400.0,60.4462,60.4462,60.4319,60.4319,5400.0
2015-06-11 15:10:00,85.09,85.09,85.08,85.09,4539.0,60.439,60.439,60.4319,60.439,4539.0
2015-06-11 15:20:00,85.09,85.09,85.08,85.08,13693.0,60.439,60.439,60.4319,60.4319,13693.0
2015-06-11 15:30:00,85.08,85.09,85.08,85.08,3397.0,60.4319,60.439,60.4319,60.4319,3397.0
2015-06-11 15:40:00,85.09,85.09,85.05,85.06,1784.0,60.439,60.439,60.4106,60.4177,1784.0
2015-06-11 15:50:00,85.06,85.09,85.06,85.08,2078.0,60.4177,60.439,60.4177,60.4319,2078.0
2015-06-12 09:30:00,84.93,85.03,84.92,85.02,5209.0,60.3254,60.3964,60.3183,60.3893,5209.0
2015-06-12 09:40:00,85.02,85.13,85.0,85.12,8914.0,60.3893,60.4675,60.3751,60.4604,8914.0
2015-06-12 09:50:00,85.08,85.13,85.04,85.04,18940.0,60.4319,60.4675,60.4035,60.4035,18940.0
2015-06-12 10:00:00,85.04,85.17,85.0,85.07,15267.0,60.4035,60.4959,60.3751,60.4248,15267.0
2015-06-12 10:10:00,85.13,85.19,85.09,85.14,6428.0,60.4675,60.5101,60.439,60.4746,6428.0
2015-06-12 10:20:00,85.14,85.17,85.12,85.14,3295.0,60.4746,60.4959,60.4604,60.4746,3295.0
2015-06-12 10:30:00,85.14,85.19,85.14,85.19,6108.0,60.4746,60.5101,60.4746,60.5101,6108.0
2015-06-12 10:40:00,85.18,85.25,85.18,85.2,10017.0,60.503,60.5527,60.503,60.5172,10017.0
2015-06-12 10:50:00,85.2,85.23,85.2,85.22,11665.0,60.5172,60.5385,60.5172,60.5314,11665.0
2015-06-12 11:00:00,85.21,85.23,85.21,85.22,6695.0,60.5243,60.5385,60.5243,60.5314,6695.0
2015-06-12 11:10:00,85.22,85.26,85.19,85.19,12278.0,60.5314,60.5598,60.5101,60.5101,12278.0
2015-06-12 11:20:00,85.15,85.19,85.14,85.17,6078.0,60.4817,60.5101,60.4746,60.4959,6078.0
2015-06-12 11:30:00,85.16,85.18,85.14,85.14,4052.0,60.4888,60.503,60.4746,60.4746,4052.0
2015-06-12 11:40:00,85.18,85.2,85.14,85.17,5014.0,60.503,60.5172,60.4746,60.4959,5014.0
2015-06-12 11:50:00,85.16,85.22,85.14,85.21,6120.0,60.4888,60.5314,60.4746,60.5243,6120.0
2015-06-12 12:00:00,85.16,85.22,85.16,85.2,1100.0,60.4888,60.5314,60.4888,60.5172,1100.0
2015-06-12 12:10:00,85.18,85.2,85.15,85.18,8115.0,60.503,60.5172,60.4817,60.503,8115.0
2015-06-12 12:20:00,85.16,85.19,85.16,85.16,2215.0,60.4888,60.5101,60.4888,60.4888,2215.0
2015-06-12 12:30:00,85.18,85.18,85.11,85.13,14255.0,60.503,60.503,60.4533,60.4675,14255.0
2015-06-12 12:40:00,85.14,85.16,85.12,85.14,1376.0,60.4746,60.4888,60.4604,60.4746,1376.0
2015-06-12 12:50:00,85.15,85.17,85.15,85.17,3229.0,60.4817,60.4959,60.4817,60.4959,3229.0
2015-06-12 13:00:00,85.16,85.16,85.1,85.11,8461.0,60.4888,60.4888,60.4462,60.4533,8461.0
2015-06-12 13:10:00,85.12,85.14,85.1,85.1,1790.0,60.4604,60.4746,60.4462,60.4462,1790.0
2015-06-12 13:20:00,85.12,85.12,85.03,85.08,7371.0,60.4604,60.4604,60.3964,60.4319,7371.0
2015-06-12 13:30:00,85.06,85.1,85.04,85.05,2702.0,60.4177,60.4462,60.4035,60.4106,2702.0
2015-06-12 13:40:00,85.09,85.09,85.04,85.05,1120.0,60.439,60.439,60.4035,60.4106,1120.0
2015-06-12 13:50:00,85.06,85.08,85.05,85.06,5920.0,60.4177,60.4319,60.4106,60.4177,5920.0
2015-06-12 14:00:00,85.06,85.11,85.04,85.04,7521.0,60.4177,60.4533,60.4035,60.4035,7521.0
2015-06-12 14:10:00,85.07,85.1,85.04,85.07,5539.0,60.4248,60.4462,60.4035,60.4248,5539.0
2015-06-12 14:20:00,85.04,85.09,85.01,85.05,5013.0,60.4035,60.439,60.3822,60.4106,5013.0
2015-06-12 14:30:00,85.07,85.09,85.03,85.08,13376.0,60.4248,60.439,60.3964,60.4319,13376.0
2015-06-12 14:40:00,85.08,85.09,85.04,85.07,4796.0,60.4319,60.439,60.4035,60.4248,4796.0
2015-06-12 14:50:00,85.07,85.1,85.06,85.08,9948.0,60.4248,60.4462,60.4177,60.4319,9948.0
2015-06-12 15:00:00,85.08,85.11,85.06,85.09,25362.0,60.4319,60.4533,60.4177,60.439,25362.0
2015-06-12 15:10:00,85.12,85.12,85.06,85.08,5570.0,60.4604,60.4604,60.4177,60.4319,5570.0
2015-06-12 15:20:00,85.08,85.08,85.0,85.06,12963.0,60.4319,60.4319,60.3751,60.4177,12963.0
2015-06-12 15:30:00,85.06,85.06,85.02,85.04,19918.0,60.4177,60.4177,60.3893,60.4035,19918.0
2015-06-12 15:40:00,85.03,85.07,85.0,85.06,22372.0,60.3964,60.4248,60.3751,60.4177,22372.0
2015-06-12 15:50:00,85.06,85.07,85.02,85.02,18828.0,60.4177,60.4248,60.3893,60.3893,18828.0
2015-06-15 09:30:00,85.25,85.35,85.14,85.3,46420.0,60.5527,60.6237,60.4746,60.5882,46420.0
2015-06-15 09:40:00,85.28,85.32,85.22,85.28,33580.0,60.574,60.6024,60.5314,60.574,33580.0
2015-06-15 09:50:00,85.28,85.31,85.25,85.31,7373.0,60.574,60.5953,60.5527,60.5953,7373.0
2015-06-15 10:00:00,85.31,85.32,85.23,85.32,5764.0,60.5953,60.6024,60.5385,60.6024,5764.0
2015-06-15 10:10:00,85.32,85.33,85.27,85.3,1629.0,60.6024,60.6095,60.5669,60.5882,1629.0
2015-06-15 10:20:00,85.3,85.3,85.25,85.25,2226.0,60.5882,60.5882,60.5527,60.5527,2226.0
2015-06-15 10:30:00,85.28,85.28,85.21,85.22,5496.0,60.574,60.574,60.5243,60.5314,5496.0
2015-06-15 10:40:00,85.22,85.24,85.17,85.21,10136.0,60.5314,60.5456,60.4959,60.5243,10136.0
2015-06-15 10:50:00,85.23,85.24,85.17,85.19,4940.0,60.5385,60.5456,60.4959,60.5101,4940.0
2015-06-15 11:00:00,85.17,85.21,85.12,85.19,6555.0,60.4959,60.5243,60.4604,60.5101,6555.0
2015-06-15 11:10:00,85.17,85.21,85.16,85.17,6253.0,60.4959,60.5243,60.4888,60.4959,6253.0
2015-06-15 11:20:00,85.16,85.19,85.15,85.19,2093.0,60.4888,60.5101,60.4817,60.5101,2093.0
2015-06-15 11:30:00,85.16,85.22,85.16,85.22,4524.0,60.4888,60.5314,60.4888,60.5314,4524.0
2015-06-15 11:40:00,85.22,85.23,85.17,85.23,1526.0,60.5314,60.5385,60.4959,60.5385,1526.0
2015-06-15 11:50:00,85.24,85.24,85.21,85.22,800.0,60.5456,60.5456,60.5243,60.5314,800.0
2015-06-15 12:00:00,85.18,85.22,85.18,85.22,3984.0,60.503,60.5314,60.503,60.5314,3984.0
2015-06-15 12:10:00,85.22,85.22,85.18,85.18,1282.0,60.5314,60.5314,60.503,60.503,1282.0
2015-06-15 12:20:00,85.19,85.19,85.16,85.16,4433.0,60.5101,60.5101,60.4888,60.4888,4433.0
2015-06-15 12:30:00,85.15,85.18,85.13,85.17,5616.0,60.4817,60.503,60.4675,60.4959,5616.0
2015-06-15 12:40:00,85.17,85.2,85.14,85.19,5852.0,60.4959,60.5172,60.4746,60.5101,5852.0
2015-06-15 12:50:00,85.2,85.21,85.15,85.21,1382.0,60.5172,60.5243,60.4817,60.5243,1382.0
2015-06-15 13:00:00,85.22,85.22,85.15,85.22,3568.0,60.5314,60.5314,60.4817,60.5314,3568.0
2015-06-15 13:10:00,85.22,85.22,85.14,85.14,1971.0,60.5314,60.5314,60.4746,60.4746,1971.0
2015-06-15 13:20:00,85.16,85.16,85.11,85.13,4600.0,60.4888,60.4888,60.4533,60.4675,4600.0
2015-06-15 13:30:00,85.12,85.14,85.1,85.1,3825.0,60.4604,60.4746,60.4462,60.4462,3825.0
2015-06-15 13:40:00,85.14,85.15,85.07,85.15,12194.0,60.4746,60.4817,60.4248,60.4817,12194.0
2015-06-15 13:50:00,85.15,85.17,85.09,85.17,2929.0,60.4817,60.4959,60.439,60.4959,2929.0
2015-06-15 14:00:00,85.17,85.2,85.13,85.2,4607.0,60.4959,60.5172,60.4675,60.5172,4607.0
2015-06-15 14:10:00,85.2,85.21,85.12,85.16,1468.0,60.5172,60.5243,60.4604,60.4888,1468.0
2015-06-15 14:20:00,85.19,85.2,85.13,85.16,16851.0,60.5101,60.5172,60.4675,60.4888,16851.0
2015-06-15 14:30:00,85.16,85.16,85.13,85.16,6800.0,60.4888,60.4888,60.4675,60.4888,6800.0
2015-06-15 14:40:00,85.14,85.2,85.13,85.2,19122.0,60.4746,60.5172,60.4675,60.5172,19122.0
2015-06-15 14:50:00,85.2,85.2,85.06,85.2,43691.0,60.5172,60.5172,60.4177,60.5172,43691.0
2015-06-15 15:00:00,85.17,85.2,85.17,85.17,2552.0,60.4959,60.5172,60.4959,60.4959,2552.0
2015-06-15 15:10:00,85.2,85.2,85.17,85.2,4531.0,60.5172,60.5172,60.4959,60.5172,4531.0
2015-06-15 15:20:00,85.2,85.2,85.16,85.17,5518.0,60.5172,60.5172,60.4888,60.4959,5518.0
2015-06-15 15:30:00,85.16,85.18,85.16,85.18,3860.0,60.4888,60.503,60.4888,60.503,3860.0
2015-06-15 15:40:00,85.16,85.19,85.16,85.19,4174.0,60.4888,60.5101,60.4888,60.5101,4174.0
2015-06-15 15:50:00,85.19,85.2,85.13,85.13,9682.0,60.5101,60.5172,60.4675,60.4675,9682.0
2015-06-16 09:30:00,85.26,85.26,85.17,85.2,9380.0,60.5598,60.5598,60.4959,60.5172,9380.0
2015-06-16 09:40:00,85.18,85.23,85.18,85.23,7690.0,60.503,60.5385,60.503,60.5385,7690.0
2015-06-16 09:50:00,85.22,85.23,85.18,85.2,3544.0,60.5314,60.5385,60.503,60.5172,3544.0
2015-06-16 10:00:00,85.18,85.22,85.18,85.18,3079.0,60.503,60.5314,60.503,60.503,3079.0
2015-06-16 10:10:00,85.19,85.23,85.18,85.21,11445.0,60.5101,60.5385,60.503,60.5243,11445.0
2015-06-16 10:20:00,85.22,85.23,85.18,85.21,28855.0,60.5314,60.5385,60.503,60.5243,28855.0
2015-06-16 10:30:00,85.21,85.22,85.14,85.21,5601.0,60.5243,60.5314,60.4746,60.5243,5601.0
2015-06-16 10:40:00,85.2,85.22,85.15,85.2,11353.0,60.5172,60.5314,60.4817,60.5172,11353.0
2015-06-16 10:50:00,85.17,85.21,85.15,85.19,5493.0,60.4959,60.5243,60.4817,60.5101,5493.0
2015-06-16 11:00:00,85.19,85.22,85.15,85.2,6105.0,60.5101,60.5314,60.4817,60.5172,6105.0
2015-06-16 11:10:00,85.17,85.28,85.15,85.25,50613.0,60.4959,60.574,60.4817,60.5527,50613.0
2015-06-16 11:20:00,85.27,85.28,85.19,85.28,3992.0,60.5669,60.574,60.5101,60.574,3992.0
2015-06-16 11:30:00,85.22,85.29,85.07,85.25,7560.0,60.5314,60.5811,60.4248,60.5527,7560.0
2015-06-16 11:40:00,85.26,85.3,85.25,85.26,8391.0,60.5598,60.5882,60.5527,60.5598,8391.0
2015-06-16 11:50:00,85.3,85.32,85.26,85.32,8070.0,60.5882,60.6024,60.5598,60.6024,8070.0
2015-06-16 12:00:00,85.3,85.32,85.28,85.3,9620.0,60.5882,60.6024,60.574,60.5882,9620.0
2015-06-16 12:10:00,85.31,85.34,85.28,85.3,2007.0,60.5953,60.6166,60.574,60.5882,2007.0
2015-06-16 12:20:00,85.32,85.35,85.3,85.35,1465.0,60.6024,60.6237,60.5882,60.6237,1465.0
2015-06-16 12:30:00,85.35,85.35,85.3,85.31,5506.0,60.6237,60.6237,60.5882,60.5953,5506.0
2015-06-16 12:40:00,85.31,85.34,85.31,85.34,3909.0,60.5953,60.6166,60.5953,60.6166,3909.0
2015-06-16 12:50:00,85.31,85.34,85.31,85.31,2860.0,60.5953,60.6166,60.5953,60.5953,2860.0
2015-06-16 13:00:00,85.34,85.36,85.31,85.36,1195.0,60.6166,60.6308,60.5953,60.6308,1195.0
2015-06-16 13:10:00,85.34,85.34,85.32,85.32,2248.0,60.6166,60.6166,60.6024,60.6024,2248.0
2015-06-16 13:20:00,85.32,85.34,85.29,85.31,19566.0,60.6024,60.6166,60.5811,60.5953,19566.0
2015-06-16 13:30:00,85.31,85.34,85.29,85.33,3614.0,60.5953,60.6166,60.5811,60.6095,3614.0
2015-06-16 13:40:00,85.34,85.34,85.29,85.29,2966.0,60.6166,60.6166,60.5811,60.5811,2966.0
2015-06-16 13:50:00,85.31,85.33,85.29,85.31,3241.0,60.5953,60.6095,60.5811,60.5953,3241.0
2015-06-16 14:00:00,85.33,85.34,85.31,85.34,3789.0,60.6095,60.6166,60.5953,60.6166,3789.0
2015-06-16 14:10:00,85.34,85.34,85.31,85.32,1691.0,60.6166,60.6166,60.5953,60.6024,1691.0
2015-06-16 14:20:00,85.33,85.38,85.31,85.38,6177.0,60.6095,60.645,60.5953,60.645,6177.0
2015-06-16 14:30:00,85.37,85.38,85.32,85.35,8338.0,60.6379,60.645,60.6024,60.6237,8338.0
2015-06-16 14:40:00,85.32,85.35,85.32,85.34,11967.0,60.6024,60.6237,60.6024,60.6166,11967.0
2015-06-16 14:50:00,85.33,85.34,85.31,85.31,1677.0,60.6095,60.6166,60.5953,60.5953,1677.0
2015-06-16 15:00:00,85.32,85.33,85.3,85.32,3406.0,60.6024,60.6095,60.5882,60.6024,3406.0
2015-06-16 15:10:00,85.32,85.32,85.3,85.31,1618.0,60.6024,60.6024,60.5882,60.5953,1618.0
2015-06-16 15:20:00,85.31,85.34,85.3,85.3,3175.0,60.5953,60.6166,60.5882,60.5882,3175.0
2015-06-16 15:30:00,85.3,85.33,85.3,85.31,4089.0,60.5882,60.6095,60.5882,60.5953,4089.0
2015-06-16 15:40:00,85.32,85.34,85.29,85.33,7594.0,60.6024,60.6166,60.5811,60.6095,7594.0
2015-06-16 15:50:00,85.33,85.34,85.3,85.31,6201.0,60.6095,60.6166,60.5882,60.5953,6201.0
2015-06-17 09:30:00,85.36,85.37,85.3,85.32,13098.0,60.6308,60.6379,60.5882,60.6024,13098.0
2015-06-17 09:40:00,85.33,85.33,85.22,85.22,8806.0,60.6095,60.6095,60.5314,60.5314,8806.0
2015-06-17 09:50:00,85.21,85.3,85.18,85.18,6058.0,60.5243,60.5882,60.503,60.503,6058.0
2015-06-17 10:00:00,85.21,85.23,85.17,85.2,3855.0,60.5243,60.5385,60.4959,60.5172,3855.0
2015-06-17 10:10:00,85.17,85.27,85.17,85.17,4378.0,60.4959,60.5669,60.4959,60.4959,4378.0
2015-06-17 10:20:00,85.17,85.26,85.17,85.18,6823.0,60.4959,60.5598,60.4959,60.503,6823.0
2015-06-17 10:30:00,85.19,85.27,85.16,85.16,4503.0,60.5101,60.5669,60.4888,60.4888,4503.0
2015-06-17 10:40:00,85.16,85.25,85.15,85.2,723.0,60.4888,60.5527,60.4817,60.5172,723.0
2015-06-17 10:50:00,85.25,85.25,85.13,85.16,1955.0,60.5527,60.5527,60.4675,60.4888,1955.0
2015-06-17 11:00:00,85.13,85.24,85.13,85.14,4228.0,60.4675,60.5456,60.4675,60.4746,4228.0
2015-06-17 11:10:00,85.19,85.22,85.14,85.19,13494.0,60.5101,60.5314,60.4746,60.5101,13494.0
2015-06-17 11:20:00,85.14,85.19,85.14,85.18,3036.0,60.4746,60.5101,60.4746,60.503,3036.0
2015-06-17 11:30:00,85.15,85.17,85.15,85.15,9576.0,60.4817,60.4959,60.4817,60.4817,9576.0
2015-06-17 11:40:00,85.14,85.15,85.14,85.15,200.0,60.4746,60.4817,60.4746,60.4817,200.0
2015-06-17 11:50:00,85.08,85.17,85.08,85.17,35057.0,60.4319,60.4959,60.4319,60.4959,35057.0
2015-06-17 12:00:00,85.16,85.17,85.14,85.14,3553.0,60.4888,60.4959,60.4746,60.4746,3553.0
2015-06-17 12:10:00,85.16,85.17,85.15,85.15,1316.0,60.4888,60.4959,60.4817,60.4817,1316.0
2015-06-17 12:20:00,85.17,85.17,85.14,85.14,1482.0,60.4959,60.4959,60.4746,60.4746,1482.0
2015-06-17 12:30:00,85.15,85.16,85.09,85.14,4022.0,60.4817,60.4888,60.439,60.4746,4022.0
2015-06-17 12:40:00,85.09,85.14,85.09,85.14,1618.0,60.439,60.4746,60.439,60.4746,1618.0
2015-06-17 12:50:00,85.12,85.14,85.06,85.06,2711.0,60.4604,60.4746,60.4177,60.4177,2711.0
2015-06-17 13:00:00,85.09,85.11,85.08,85.08,1797.0,60.439,60.4533,60.4319,60.4319,1797.0
2015-06-17 13:10:00,85.12,85.13,85.08,85.12,1137.0,60.4604,60.4675,60.4319,60.4604,1137.0
2015-06-17 13:20:00,85.08,85.09,85.05,85.05,1830.0,60.4319,60.439,60.4106,60.4106,1830.0
2015-06-17 13:30:00,85.07,85.07,85.0,85.05,6041.0,60.4248,60.4248,60.3751,60.4106,6041.0
2015-06-17 13:40:00,85.0,85.04,85.0,85.04,3062.0,60.3751,60.4035,60.3751,60.4035,3062.0
2015-06-17 13:50:00,85.01,85.03,84.99,85.03,3828.0,60.3822,60.3964,60.368,60.3964,3828.0
2015-06-17 14:00:00,85.01,85.26,85.01,85.2,2371.0,60.3822,60.5598,60.3822,60.5172,2371.0
2015-06-17 14:10:00,85.23,85.41,85.23,85.34,1543.0,60.5385,60.6663,60.5385,60.6166,1543.0
2015-06-17 14:20:00,85.34,85.34,85.28,85.32,3089.0,60.6166,60.6166,60.574,60.6024,3089.0
2015-06-17 14:30:00,85.3,85.39,85.27,85.38,3694.0,60.5882,60.6521,60.5669,60.645,3694.0
2015-06-17 14:40:00,85.38,85.48,85.38,85.48,15109.0,60.645,60.7161,60.645,60.7161,15109.0
2015-06-17 14:50:00,85.45,85.54,85.44,85.53,9436.0,60.6948,60.7587,60.6877,60.7516,9436.0
2015-06-17 15:00:00,85.51,85.53,85.44,85.48,4655.0,60.7374,60.7516,60.6877,60.7161,4655.0
2015-06-17 15:10:00,85.48,85.51,85.47,85.49,4249.0,60.7161,60.7374,60.709,60.7232,4249.0
2015-06-17 15:20:00,85.51,85.51,85.49,85.5,1400.0,60.7374,60.7374,60.7232,60.7303,1400.0
2015-06-17 15:30:00,85.49,85.51,85.49,85.51,27442.0,60.7232,60.7374,60.7232,60.7374,27442.0
2015-06-17 15:40:00,85.52,85.54,85.5,85.5,3250.0,60.7445,60.7587,60.7303,60.7303,3250.0
2015-06-17 15:50:00,85.5,85.5,85.46,85.47,3575.0,60.7303,60.7303,60.7019,60.709,3575.0
2015-06-18 09:30:00,85.35,85.45,85.35,85.45,12848.0,60.6237,60.6948,60.6237,60.6948,12848.0
2015-06-18 09:40:00,85.45,85.53,85.45,85.46,7975.0,60.6948,60.7516,60.6948,60.7019,7975.0
2015-06-18 09:50:00,85.48,85.48,85.38,85.41,8111.0,60.7161,60.7161,60.645,60.6663,8111.0
2015-06-18 10:00:00,85.4,85.4,85.3,85.4,12373.0,60.6592,60.6592,60.5882,60.6592,12373.0
2015-06-18 10:10:00,85.38,85.42,85.36,85.41,4514.0,60.645,60.6734,60.6308,60.6663,4514.0
2015-06-18 10:20:00,85.38,85.41,85.31,85.32,17374.0,60.645,60.6663,60.5953,60.6024,17374.0
2015-06-18 10:30:00,85.29,85.32,85.2,85.28,50492.0,60.5811,60.6024,60.5172,60.574,50492.0
2015-06-18 10:40:00,85.26,85.31,85.26,85.31,929.0,60.5598,60.5953,60.5598,60.5953,929.0
2015-06-18 10:50:00,85.29,85.31,85.25,85.26,9735.0,60.5811,60.5953,60.5527,60.5598,9735.0
2015-06-18 11:00:00,85.29,85.3,85.26,85.29,6509.0,60.5811,60.5882,60.5598,60.5811,6509.0
2015-06-18 11:10:00,85.28,85.32,85.24,85.32,6062.0,60.574,60.6024,60.5456,60.6024,6062.0
2015-06-18 11:20:00,85.28,85.32,85.23,85.27,4934.0,60.574,60.6024,60.5385,60.5669,4934.0
2015-06-18 11:30:00,85.27,85.32,85.24,85.32,7173.0,60.5669,60.6024,60.5456,60.6024,7173.0
2015-06-18 11:40:00,85.26,85.31,85.26,85.27,4331.0,60.5598,60.5953,60.5598,60.5669,4331.0
2015-06-18 11:50:00,85.28,85.3,85.26,85.29,2523.0,60.574,60.5882,60.5598,60.5811,2523.0
2015-06-18 12:00:00,85.28,85.3,85.26,85.29,3019.0,60.574,60.5882,60.5598,60.5811,3019.0
2015-06-18 12:10:00,85.29,85.31,85.25,85.25,1771.0,60.5811,60.5953,60.5527,60.5527,1771.0
2015-06-18 12:20:00,85.25,85.29,85.11,85.11,21026.0,60.5527,60.5811,60.4533,60.4533,21026.0
2015-06-18 12:30:00,85.17,85.25,85.14,85.23,2800.0,60.4959,60.5527,60.4746,60.5385,2800.0
2015-06-18 12:40:00,85.22,85.22,85.19,85.2,1663.0,60.5314,60.5314,60.5101,60.5172,1663.0
2015-06-18 12:50:00,85.22,85.22,85.14,85.22,5045.0,60.5314,60.5314,60.4746,60.5314,5045.0
2015-06-18 13:00:00,85.22,85.22,85.17,85.22,11929.0,60.5314,60.5314,60.4959,60.5314,11929.0
2015-06-18 13:10:00,85.26,85.27,85.19,85.2,24289.0,60.5598,60.5669,60.5101,60.5172,24289.0
2015-06-18 13:20:00,85.2,85.22,85.15,85.22,36415.0,60.5172,60.5314,60.4817,60.5314,36415.0
2015-06-18 13:30:00,85.2,85.2,85.15,85.2,9007.0,60.5172,60.5172,60.4817,60.5172,9007.0
2015-06-18 13:40:00,85.19,85.23,85.16,85.23,4186.0,60.5101,60.5385,60.4888,60.5385,4186.0
2015-06-18 13:50:00,85.23,85.26,85.19,85.21,4811.0,60.5385,60.5598,60.5101,60.5243,4811.0
2015-06-18 14:00:00,85.21,85.29,85.21,85.26,10264.0,60.5243,60.5811,60.5243,60.5598,10264.0
2015-06-18 14:10:00,85.3,85.32,85.21,85.25,9606.0,60.5882,60.6024,60.5243,60.5527,9606.0
2015-06-18 14:20:00,85.24,85.32,85.23,85.25,7900.0,60.5456,60.6024,60.5385,60.5527,7900.0
2015-06-18 14:30:00,85.33,85.33,85.25,85.31,3270.0,60.6095,60.6095,60.5527,60.5953,3270.0
2015-06-18 14:40:00,85.33,85.34,85.25,85.25,3761.0,60.6095,60.6166,60.5527,60.5527,3761.0
2015-06-18 14:50:00,85.26,85.3,85.23,85.26,7585.0,60.5598,60.5882,60.5385,60.5598,7585.0
2015-06-18 15:00:00,85.25,85.27,85.24,85.26,6409.0,60.5527,60.5669,60.5456,60.5598,6409.0
2015-06-18 15:10:00,85.25,85.3,85.24,85.25,1727.0,60.5527,60.5882,60.5456,60.5527,1727.0
2015-06-18 15:20:00,85.31,85.32,85.27,85.28,1729.0,60.5953,60.6024,60.5669,60.574,1729.0
2015-06-18 15:30:00,85.28,85.34,85.24,85.26,12387.0,60.574,60.6166,60.5456,60.5598,12387.0
2015-06-18 15:40:00,85.36,85.36,85.29,85.32,4014.0,60.6308,60.6308,60.5811,60.6024,4014.0
2015-06-18 15:50:00,85.29,85.35,85.29,85.33,5482.0,60.5811,60.6237,60.5811,60.6095,5482.0
2015-06-19 09:30:00,85.47,85.6,85.47,85.56,29304.0,60.709,60.8013,60.709,60.7729,29304.0
2015-06-19 09:40:00,85.59,85.6,85.51,85.57,9177.0,60.7942,60.8013,60.7374,60.78,9177.0
2015-06-19 09:50:00,85.57,85.62,85.54,85.55,6454.0,60.78,60.8155,60.7587,60.7658,6454.0
2015-06-19 10:00:00,85.61,85.61,85.49,85.55,20455.0,60.8084,60.8084,60.7232,60.7658,20455.0
2015-06-19 10:10:00,85.54,85.65,85.53,85.56,18290.0,60.7587,60.8368,60.7516,60.7729,18290.0
2015-06-19 10:20:00,85.57,85.71,85.54,85.61,65076.0,60.78,60.8794,60.7587,60.8084,65076.0
2015-06-19 10:30:00,85.68,85.73,85.59,85.66,56948.0,60.8581,60.8936,60.7942,60.8439,56948.0
2015-06-19 10:40:00,85.62,85.7,85.62,85.64,2171.0,60.8155,60.8723,60.8155,60.8297,2171.0
2015-06-19 10:50:00,85.63,85.7,85.62,85.63,3412.0,60.8226,60.8723,60.8155,60.8226,3412.0
2015-06-19 11:00:00,85.64,85.64,85.62,85.62,667.0,60.8297,60.8297,60.8155,60.8155,667.0
2015-06-19 11:10:00,85.64,85.64,85.55,85.59,6569.0,60.8297,60.8297,60.7658,60.7942,6569.0
2015-06-19 11:20:00,85.63,85.64,85.58,85.58,2796.0,60.8226,60.8297,60.7871,60.7871,2796.0
2015-06-19 11:30:00,85.6,85.63,85.59,85.62,4650.0,60.8013,60.8226,60.7942,60.8155,4650.0
2015-06-19 11:40:00,85.64,85.75,85.62,85.66,63575.0,60.8297,60.9078,60.8155,60.8439,63575.0
2015-06-19 11:50:00,85.62,85.66,85.62,85.63,3542.0,60.8155,60.8439,60.8155,60.8226,3542.0
2015-06-19 12:00:00,85.63,85.66,85.63,85.64,1051.0,60.8226,60.8439,60.8226,60.8297,1051.0
2015-06-19 12:10:00,85.67,85.67,85.61,85.66,61686.0,60.851,60.851,60.8084,60.8439,61686.0
2015-06-19 12:20:00,85.63,85.66,85.62,85.63,1641.0,60.8226,60.8439,60.8155,60.8226,1641.0
2015-06-19 12:30:00,85.63,85.67,85.63,85.67,1295.0,60.8226,60.851,60.8226,60.851,1295.0
2015-06-19 12:40:00,85.67,85.71,85.62,85.71,7729.0,60.851,60.8794,60.8155,60.8794,7729.0
2015-06-19 12:50:00,85.66,85.74,85.66,85.7,17920.0,60.8439,60.9007,60.8439,60.8723,17920.0
2015-06-19 13:00:00,85.72,85.72,85.67,85.68,8170.0,60.8865,60.8865,60.851,60.8581,8170.0
2015-06-19 13:10:00,85.68,85.69,85.66,85.66,2899.0,60.8581,60.8652,60.8439,60.8439,2899.0
2015-06-19 13:20:00,85.67,85.69,85.6,85.63,12947.0,60.851,60.8652,60.8013,60.8226,12947.0
2015-06-19 13:30:00,85.6,85.67,85.6,85.65,7566.0,60.8013,60.851,60.8013,60.8368,7566.0
2015-06-19 13:40:00,85.64,85.67,85.63,85.64,3612.0,60.8297,60.851,60.8226,60.8297,3612.0
2015-06-19 13:50:00,85.67,85.68,85.64,85.64,71518.0,60.851,60.8581,60.8297,60.8297,71518.0
2015-06-19 14:00:00,85.67,85.68,85.65,85.67,5527.0,60.851,60.8581,60.8368,60.851,5527.0
2015-06-19 14:10:00,85.65,85.66,85.62,85.64,6327.0,60.8368,60.8439,60.8155,60.8297,6327.0
2015-06-19 14:20:00,85.65,85.67,85.63,85.67,22953.0,60.8368,60.851,60.8226,60.851,22953.0
2015-06-19 14:30:00,85.66,85.67,85.6,85.6,3730.0,60.8439,60.851,60.8013,60.8013,3730.0
2015-06-19 14:40:00,85.63,85.66,85.62,85.66,1815.0,60.8226,60.8439,60.8155,60.8439,1815.0
2015-06-19 14:50:00,85.65,85.68,85.65,85.67,3196.0,60.8368,60.8581,60.8368,60.851,3196.0
2015-06-19 15:00:00,85.68,85.69,85.66,85.66,9321.0,60.8581,60.8652,60.8439,60.8439,9321.0
2015-06-19 15:10:00,85.68,85.72,85.65,85.7,5163.0,60.8581,60.8865,60.8368,60.8723,5163.0
2015-06-19 15:20:00,85.66,85.71,85.66,85.7,2022.0,60.8439,60.8794,60.8439,60.8723,2022.0
2015-06-19 15:30:00,85.67,85.72,85.66,85.7,22995.0,60.851,60.8865,60.8439,60.8723,22995.0
2015-06-19 15:40:00,85.7,85.73,85.66,85.69,33600.0,60.8723,60.8936,60.8439,60.8652,33600.0
2015-06-19 15:50:00,85.72,85.77,85.69,85.77,59769.0,60.8865,60.9221,60.8652,60.9221,59769.0
2015-06-22 09:30:00,85.38,85.49,85.31,85.39,13227.0,60.645,60.7232,60.5953,60.6521,13227.0
2015-06-22 09:40:00,85.43,85.43,85.38,85.41,5676.0,60.6805,60.6805,60.645,60.6663,5676.0
2015-06-22 09:50:00,85.42,85.45,85.4,85.4,807.0,60.6734,60.6948,60.6592,60.6592,807.0
2015-06-22 10:00:00,85.41,85.41,85.3,85.32,7136.0,60.6663,60.6663,60.5882,60.6024,7136.0
2015-06-22 10:10:00,85.29,85.3,85.21,85.23,2893.0,60.5811,60.5882,60.5243,60.5385,2893.0
2015-06-22 10:20:00,85.28,85.31,85.22,85.29,4750.0,60.574,60.5953,60.5314,60.5811,4750.0
2015-06-22 10:30:00,85.3,85.32,85.28,85.3,3446.0,60.5882,60.6024,60.574,60.5882,3446.0
2015-06-22 10:40:00,85.3,85.32,85.27,85.32,7235.0,60.5882,60.6024,60.5669,60.6024,7235.0
2015-06-22 10:50:00,85.32,85.34,85.28,85.31,2752.0,60.6024,60.6166,60.574,60.5953,2752.0
2015-06-22 11:00:00,85.31,85.33,85.22,85.3,12530.0,60.5953,60.6095,60.5314,60.5882,12530.0
2015-06-22 11:10:00,85.27,85.3,85.25,85.26,2930.0,60.5669,60.5882,60.5527,60.5598,2930.0
2015-06-22 11:20:00,85.25,85.31,85.22,85.28,2918.0,60.5527,60.5953,60.5314,60.574,2918.0
2015-06-22 11:30:00,85.25,85.29,85.25,85.29,1784.0,60.5527,60.5811,60.5527,60.5811,1784.0
2015-06-22 11:40:00,85.28,85.35,85.27,85.3,5515.0,60.574,60.6237,60.5669,60.5882,5515.0
2015-06-22 11:50:00,85.36,85.36,85.3,85.32,3664.0,60.6308,60.6308,60.5882,60.6024,3664.0
2015-06-22 12:00:00,85.34,85.35,85.29,85.3,2045.0,60.6166,60.6237,60.5811,60.5882,2045.0
2015-06-22 12:10:00,85.3,85.33,85.26,85.3,3027.0,60.5882,60.6095,60.5598,60.5882,3027.0
2015-06-22 12:20:00,85.3,85.3,85.26,85.3,1175.0,60.5882,60.5882,60.5598,60.5882,1175.0
2015-06-22 12:30:00,85.3,85.3,85.25,85.26,5297.0,60.5882,60.5882,60.5527,60.5598,5297.0
2015-06-22 12:40:00,85.26,85.29,85.22,85.25,8213.0,60.5598,60.5811,60.5314,60.5527,8213.0
2015-06-22 12:50:00,85.25,85.3,85.22,85.26,4842.0,60.5527,60.5882,60.5314,60.5598,4842.0
2015-06-22 13:00:00,85.27,85.27,85.22,85.27,3825.0,60.5669,60.5669,60.5314,60.5669,3825.0
2015-06-22 13:10:00,85.27,85.29,85.24,85.24,5340.0,60.5669,60.5811,60.5456,60.5456,5340.0
2015-06-22 13:20:00,85.27,85.27,85.2,85.2,4303.0,60.5669,60.5669,60.5172,60.5172,4303.0
2015-06-22 13:30:00,85.2,85.25,85.18,85.24,99883.0,60.5172,60.5527,60.503,60.5456,99883.0
2015-06-22 13:40:00,85.22,85.25,85.15,85.22,3655.0,60.5314,60.5527,60.4817,60.5314,3655.0
2015-06-22 13:50:00,85.23,85.25,85.17,85.17,2500.0,60.5385,60.5527,60.4959,60.4959,2500.0
2015-06-22 14:00:00,85.2,85.26,85.17,85.2,7857.0,60.5172,60.5598,60.4959,60.5172,7857.0
2015-06-22 14:10:00,85.25,85.26,85.17,85.25,2922.0,60.5527,60.5598,60.4959,60.5527,2922.0
2015-06-22 14:20:00,85.22,85.27,85.2,85.22,3849.0,60.5314,60.5669,60.5172,60.5314,3849.0
2015-06-22 14:30:00,85.2,85.23,85.19,85.23,4753.0,60.5172,60.5385,60.5101,60.5385,4753.0
2015-06-22 14:40:00,85.23,85.27,85.2,85.24,41172.0,60.5385,60.5669,60.5172,60.5456,41172.0
2015-06-22 14:50:00,85.25,85.27,85.22,85.22,22221.0,60.5527,60.5669,60.5314,60.5314,22221.0
2015-06-22 15:00:00,85.27,85.27,85.22,85.25,1341.0,60.5669,60.5669,60.5314,60.5527,1341.0
2015-06-22 15:10:00,85.27,85.27,85.22,85.25,4389.0,60.5669,60.5669,60.5314,60.5527,4389.0
2015-06-22 15:20:00,85.26,85.27,85.19,85.2,5110.0,60.5598,60.5669,60.5101,60.5172,5110.0
2015-06-22 15:30:00,85.18,85.25,85.18,85.22,6657.0,60.503,60.5527,60.503,60.5314,6657.0
2015-06-22 15:40:00,85.18,85.26,85.16,85.2,11483.0,60.503,60.5598,60.4888,60.5172,11483.0
2015-06-22 15:50:00,85.16,85.18,85.16,85.16,1426.0,60.4888,60.503,60.4888,60.4888,1426.0
2015-06-23 09:30:00,84.85,84.98,84.84,84.89,14055.0,60.2686,60.3609,60.2615,60.297,14055.0
2015-06-23 09:40:00,84.97,84.98,84.93,84.97,3865.0,60.3538,60.3609,60.3254,60.3538,3865.0
2015-06-23 09:50:00,84.95,84.97,84.93,84.94,10584.0,60.3396,60.3538,60.3254,60.3325,10584.0
2015-06-23 10:00:00,84.97,84.97,84.93,84.97,6762.0,60.3538,60.3538,60.3254,60.3538,6762.0
2015-06-23 10:10:00,84.95,84.97,84.93,84.95,17892.0,60.3396,60.3538,60.3254,60.3396,17892.0
2015-06-23 10:20:00,84.97,85.0,84.93,85.0,9546.0,60.3538,60.3751,60.3254,60.3751,9546.0
2015-06-23 10:30:00,85.0,85.04,84.98,85.03,3310.0,60.3751,60.4035,60.3609,60.3964,3310.0
2015-06-23 10:40:00,85.08,85.08,85.0,85.05,8178.0,60.4319,60.4319,60.3751,60.4106,8178.0
2015-06-23 10:50:00,85.03,85.13,85.03,85.11,10021.0,60.3964,60.4675,60.3964,60.4533,10021.0
2015-06-23 11:00:00,85.09,85.09,85.03,85.03,1634.0,60.439,60.439,60.3964,60.3964,1634.0
2015-06-23 11:10:00,85.04,85.09,85.04,85.08,3398.0,60.4035,60.439,60.4035,60.4319,3398.0
2015-06-23 11:20:00,85.09,85.13,85.08,85.1,4256.0,60.439,60.4675,60.4319,60.4462,4256.0
2015-06-23 11:30:00,85.11,85.15,85.1,85.12,1188.0,60.4533,60.4817,60.4462,60.4604,1188.0
2015-06-23 11:40:00,85.12,85.13,85.1,85.1,895.0,60.4604,60.4675,60.4462,60.4462,895.0
2015-06-23 11:50:00,85.14,85.18,85.08,85.08,11419.0,60.4746,60.503,60.4319,60.4319,11419.0
2015-06-23 12:00:00,85.11,85.13,85.06,85.08,2663.0,60.4533,60.4675,60.4177,60.4319,2663.0
2015-06-23 12:10:00,85.13,85.13,85.04,85.04,8885.0,60.4675,60.4675,60.4035,60.4035,8885.0
2015-06-23 12:20:00,85.11,85.11,85.06,85.06,2548.0,60.4533,60.4533,60.4177,60.4177,2548.0
2015-06-23 12:30:00,85.06,85.12,85.06,85.09,1338.0,60.4177,60.4604,60.4177,60.439,1338.0
2015-06-23 12:40:00,85.12,85.12,85.06,85.11,2647.0,60.4604,60.4604,60.4177,60.4533,2647.0
2015-06-23 12:50:00,85.08,85.09,85.07,85.08,1444.0,60.4319,60.439,60.4248,60.4319,1444.0
2015-06-23 13:00:00,85.09,85.1,85.08,85.09,7829.0,60.439,60.4462,60.4319,60.439,7829.0
2015-06-23 13:10:00,85.1,85.12,85.1,85.11,1168.0,60.4462,60.4604,60.4462,60.4533,1168.0
2015-06-23 13:20:00,85.12,85.13,85.12,85.13,7451.0,60.4604,60.4675,60.4604,60.4675,7451.0
2015-06-23 13:30:00,85.14,85.16,85.13,85.15,3009.0,60.4746,60.4888,60.4675,60.4817,3009.0
2015-06-23 13:40:00,85.18,85.19,85.14,85.16,2439.0,60.503,60.5101,60.4746,60.4888,2439.0
2015-06-23 13:50:00,85.14,85.14,85.1,85.12,3732.0,60.4746,60.4746,60.4462,60.4604,3732.0
2015-06-23 14:00:00,85.13,85.15,85.1,85.1,122991.0,60.4675,60.4817,60.4462,60.4462,122991.0
2015-06-23 14:10:00,85.08,85.12,85.08,85.09,6043.0,60.4319,60.4604,60.4319,60.439,6043.0
2015-06-23 14:20:00,85.1,85.1,85.08,85.08,5599.0,60.4462,60.4462,60.4319,60.4319,5599.0
2015-06-23 14:30:00,85.1,85.12,85.09,85.09,3447.0,60.4462,60.4604,60.439,60.439,3447.0
2015-06-23 14:40:00,85.1,85.12,84.98,84.98,48347.0,60.4462,60.4604,60.3609,60.3609,48347.0
2015-06-23 14:50:00,85.05,85.05,84.97,85.02,13592.0,60.4106,60.4106,60.3538,60.3893,13592.0
2015-06-23 15:00:00,85.03,85.04,84.98,85.04,2220.0,60.3964,60.4035,60.3609,60.4035,2220.0
2015-06-23 15:10:00,85.0,85.03,84.98,84.99,7955.0,60.3751,60.3964,60.3609,60.368,7955.0
2015-06-23 15:20:00,85.0,85.0,84.96,84.97,27229.0,60.3751,60.3751,60.3467,60.3538,27229.0
2015-06-23 15:30:00,84.98,85.0,84.96,84.98,3277.0,60.3609,60.3751,60.3467,60.3609,3277.0
2015-06-23 15:40:00,84.97,85.0,84.96,84.98,6831.0,60.3538,60.3751,60.3467,60.3609,6831.0
2015-06-23 15:50:00,84.97,84.98,84.93,84.95,25188.0,60.3538,60.3609,60.3254,60.3396,25188.0
2015-06-24 09:30:00,85.0,85.03,84.98,85.0,7008.0,60.3751,60.3964,60.3609,60.3751,7008.0
2015-06-24 09:40:00,85.0,85.06,84.99,84.99,6776.0,60.3751,60.4177,60.368,60.368,6776.0
2015-06-24 09:50:00,85.02,85.05,84.93,85.0,24017.0,60.3893,60.4106,60.3254,60.3751,24017.0
2015-06-24 10:00:00,84.97,85.03,84.96,85.01,5735.0,60.3538,60.3964,60.3467,60.3822,5735.0
2015-06-24 10:10:00,85.06,85.06,84.94,84.94,3058.0,60.4177,60.4177,60.3325,60.3325,3058.0
2015-06-24 10:20:00,84.97,84.99,84.92,84.99,26672.0,60.3538,60.368,60.3183,60.368,26672.0
2015-06-24 10:30:00,84.95,84.97,84.92,84.95,5629.0,60.3396,60.3538,60.3183,60.3396,5629.0
2015-06-24 10:40:00,84.92,84.95,84.92,84.94,2864.0,60.3183,60.3396,60.3183,60.3325,2864.0
2015-06-24 10:50:00,84.96,84.96,84.92,84.95,1427.0,60.3467,60.3467,60.3183,60.3396,1427.0
2015-06-24 11:00:00,84.92,84.96,84.92,84.92,5762.0,60.3183,60.3467,60.3183,60.3183,5762.0
2015-06-24 11:10:00,84.95,84.95,84.92,84.94,1136.0,60.3396,60.3396,60.3183,60.3325,1136.0
2015-06-24 11:20:00,84.93,84.95,84.92,84.93,6110.0,60.3254,60.3396,60.3183,60.3254,6110.0
2015-06-24 11:30:00,84.94,84.95,84.92,84.95,3078.0,60.3325,60.3396,60.3183,60.3396,3078.0
2015-06-24 11:40:00,84.93,84.96,84.92,84.96,1479.0,60.3254,60.3467,60.3183,60.3467,1479.0
2015-06-24 11:50:00,84.95,84.98,84.95,84.96,973.0,60.3396,60.3609,60.3396,60.3467,973.0
2015-06-24 12:00:00,84.96,84.98,84.95,84.96,1482.0,60.3467,60.3609,60.3396,60.3467,1482.0
2015-06-24 12:10:00,84.98,85.01,84.94,85.01,4754.0,60.3609,60.3822,60.3325,60.3822,4754.0
2015-06-24 12:20:00,85.0,85.01,84.97,85.0,9621.0,60.3751,60.3822,60.3538,60.3751,9621.0
2015-06-24 12:30:00,85.0,85.02,84.99,85.01,1208.0,60.3751,60.3893,60.368,60.3822,1208.0
2015-06-24 12:40:00,85.0,85.04,85.0,85.04,681.0,60.3751,60.4035,60.3751,60.4035,681.0
2015-06-24 12:50:00,85.01,85.04,84.97,85.02,24239.0,60.3822,60.4035,60.3538,60.3893,24239.0
2015-06-24 13:00:00,85.0,85.03,84.96,85.0,4878.0,60.3751,60.3964,60.3467,60.3751,4878.0
2015-06-24 13:10:00,84.97,84.98,84.97,84.97,145.0,60.3538,60.3609,60.3538,60.3538,145.0
2015-06-24 13:20:00,85.02,85.05,84.98,85.05,2857.0,60.3893,60.4106,60.3609,60.4106,2857.0
2015-06-24 13:30:00,85.06,85.07,85.02,85.05,9027.0,60.4177,60.4248,60.3893,60.4106,9027.0
2015-06-24 13:40:00,85.07,85.07,85.03,85.05,2662.0,60.4248,60.4248,60.3964,60.4106,2662.0
2015-06-24 13:50:00,85.03,85.07,85.02,85.06,17477.0,60.3964,60.4248,60.3893,60.4177,17477.0
2015-06-24 14:00:00,85.07,85.07,85.02,85.04,34714.0,60.4248,60.4248,60.3893,60.4035,34714.0
2015-06-24 14:10:00,85.03,85.06,84.99,85.02,4731.0,60.3964,60.4177,60.368,60.3893,4731.0
2015-06-24 14:20:00,85.01,85.13,85.01,85.11,9916.0,60.3822,60.4675,60.3822,60.4533,9916.0
2015-06-24 14:30:00,85.14,85.14,85.04,85.04,2912.0,60.4746,60.4746,60.4035,60.4035,2912.0
2015-06-24 14:40:00,85.07,85.14,85.04,85.12,5473.0,60.4248,60.4746,60.4035,60.4604,5473.0
2015-06-24 14:50:00,85.08,85.14,85.04,85.1,1178.0,60.4319,60.4746,60.4035,60.4462,1178.0
2015-06-24 15:00:00,85.07,85.1,85.05,85.08,7268.0,60.4248,60.4462,60.4106,60.4319,7268.0
2015-06-24 15:10:00,85.11,85.12,85.0,85.03,4155.0,60.4533,60.4604,60.3751,60.3964,4155.0
2015-06-24 15:20:00,85.03,85.05,85.0,85.05,9274.0,60.3964,60.4106,60.3751,60.4106,9274.0
2015-06-24 15:30:00,85.0,85.02,84.98,85.0,24687.0,60.3751,60.3893,60.3609,60.3751,24687.0
2015-06-24 15:40:00,85.0,85.1,85.0,85.05,16093.0,60.3751,60.4462,60.3751,60.4106,16093.0
2015-06-24 15:50:00,85.05,85.11,85.02,85.03,44710.0,60.4106,60.4533,60.3893,60.3964,44710.0
2015-06-25 09:30:00,84.85,85.04,84.85,84.94,13832.0,60.2686,60.4035,60.2686,60.3325,13832.0
2015-06-25 09:40:00,84.92,85.02,84.92,84.98,3166.0,60.3183,60.3893,60.3183,60.3609,3166.0
2015-06-25 09:50:00,84.97,84.97,84.91,84.91,1745.0,60.3538,60.3538,60.3112,60.3112,1745.0
2015-06-25 10:00:00,84.92,84.97,84.91,84.95,2941.0,60.3183,60.3538,60.3112,60.3396,2941.0
2015-06-25 10:10:00,84.95,84.95,84.86,84.88,3255.0,60.3396,60.3396,60.2757,60.2899,3255.0
2015-06-25 10:20:00,84.93,84.93,84.85,84.9,4099.0,60.3254,60.3254,60.2686,60.3041,4099.0
2015-06-25 10:30:00,84.88,84.96,84.86,84.96,5334.0,60.2899,60.3467,60.2757,60.3467,5334.0
2015-06-25 10:40:00,84.96,84.96,84.88,84.91,3492.0,60.3467,60.3467,60.2899,60.3112,3492.0
2015-06-25 10:50:00,84.9,84.91,84.89,84.89,5861.0,60.3041,60.3112,60.297,60.297,5861.0
2015-06-25 11:00:00,84.9,84.9,84.83,84.86,13100.0,60.3041,60.3041,60.2544,60.2757,13100.0
2015-06-25 11:10:00,84.85,84.87,84.84,84.86,8182.0,60.2686,60.2828,60.2615,60.2757,8182.0
2015-06-25 11:20:00,84.84,84.87,84.84,84.87,1792.0,60.2615,60.2828,60.2615,60.2828,1792.0
2015-06-25 11:30:00,84.85,84.87,84.84,84.86,7721.0,60.2686,60.2828,60.2615,60.2757,7721.0
2015-06-25 11:40:00,84.84,84.86,84.84,84.84,2224.0,60.2615,60.2757,60.2615,60.2615,2224.0
2015-06-25 11:50:00,84.85,84.86,84.84,84.84,4843.0,60.2686,60.2757,60.2615,60.2615,4843.0
2015-06-25 12:00:00,84.85,84.9,84.82,84.9,7594.0,60.2686,60.3041,60.2473,60.3041,7594.0
2015-06-25 12:10:00,84.86,84.88,84.84,84.86,5714.0,60.2757,60.2899,60.2615,60.2757,5714.0
2015-06-25 12:20:00,84.87,84.87,84.84,84.84,2556.0,60.2828,60.2828,60.2615,60.2615,2556.0
2015-06-25 12:30:00,84.86,84.89,84.85,84.87,3242.0,60.2757,60.297,60.2686,60.2828,3242.0
2015-06-25 12:40:00,84.85,84.88,84.85,84.87,3541.0,60.2686,60.2899,60.2686,60.2828,3541.0
2015-06-25 12:50:00,84.87,84.88,84.85,84.87,3893.0,60.2828,60.2899,60.2686,60.2828,3893.0
2015-06-25 13:00:00,84.87,84.88,84.84,84.87,12718.0,60.2828,60.2899,60.2615,60.2828,12718.0
2015-06-25 13:10:00,84.87,84.96,84.87,84.96,32752.0,60.2828,60.3467,60.2828,60.3467,32752.0
2015-06-25 13:20:00,84.92,85.0,84.92,84.98,11880.0,60.3183,60.3751,60.3183,60.3609,11880.0
2015-06-25 13:30:00,85.0,85.0,84.95,84.98,2075.0,60.3751,60.3751,60.3396,60.3609,2075.0
2015-06-25 13:40:00,84.96,85.03,84.95,85.0,14472.0,60.3467,60.3964,60.3396,60.3751,14472.0
2015-06-25 13:50:00,84.98,85.01,84.95,84.98,1247.0,60.3609,60.3822,60.3396,60.3609,1247.0
2015-06-25 14:00:00,84.96,84.97,84.95,84.97,6233.0,60.3467,60.3538,60.3396,60.3538,6233.0
2015-06-25 14:10:00,84.97,84.97,84.93,84.93,7157.0,60.3538,60.3538,60.3254,60.3254,7157.0
2015-06-25 14:20:00,84.93,84.98,84.93,84.98,5936.0,60.3254,60.3609,60.3254,60.3609,5936.0
2015-06-25 14:30:00,84.97,84.98,84.96,84.96,15341.0,60.3538,60.3609,60.3467,60.3467,15341.0
2015-06-25 14:40:00,84.97,84.98,84.92,84.94,9285.0,60.3538,60.3609,60.3183,60.3325,9285.0
2015-06-25 14:50:00,84.93,84.95,84.92,84.95,5152.0,60.3254,60.3396,60.3183,60.3396,5152.0
2015-06-25 15:00:00,84.94,84.95,84.92,84.95,12691.0,60.3325,60.3396,60.3183,60.3396,12691.0
2015-06-25 15:10:00,84.93,84.99,84.91,84.91,5762.0,60.3254,60.368,60.3112,60.3112,5762.0
2015-06-25 15:20:00,84.91,84.97,84.91,84.95,3584.0,60.3112,60.3538,60.3112,60.3396,3584.0
2015-06-25 15:30:00,84.93,84.98,84.9,84.9,8983.0,60.3254,60.3609,60.3041,60.3041,8983.0
2015-06-25 15:40:00,84.9,84.94,84.89,84.9,6633.0,60.3041,60.3325,60.297,60.3041,6633.0
2015-06-25 15:50:00,84.89,84.9,84.84,84.84,7541.0,60.297,60.3041,60.2615,60.2615,7541.0
2015-06-26 09:30:00,84.69,84.75,84.65,84.74,7318.0,60.1549,60.1975,60.1265,60.1904,7318.0
2015-06-26 09:40:00,84.65,84.71,84.65,84.65,3410.0,60.1265,60.1691,60.1265,60.1265,3410.0
2015-06-26 09:50:00,84.65,84.73,84.65,84.7,4905.0,60.1265,60.1833,60.1265,60.162,4905.0
2015-06-26 10:00:00,84.68,84.74,84.65,84.67,42192.0,60.1478,60.1904,60.1265,60.1407,42192.0
2015-06-26 10:10:00,84.8,84.8,84.68,84.71,38628.0,60.2331,60.2331,60.1478,60.1691,38628.0
2015-06-26 10:20:00,84.74,84.75,84.65,84.7,106894.0,60.1904,60.1975,60.1265,60.162,106894.0
2015-06-26 10:30:00,84.71,84.71,84.65,84.71,19972.0,60.1691,60.1691,60.1265,60.1691,19972.0
2015-06-26 10:40:00,84.7,84.74,84.67,84.7,2231.0,60.162,60.1904,60.1407,60.162,2231.0
2015-06-26 10:50:00,84.65,84.73,84.65,84.69,30454.0,60.1265,60.1833,60.1265,60.1549,30454.0
2015-06-26 11:00:00,84.72,84.75,84.68,84.75,284216.0,60.1762,60.1975,60.1478,60.1975,284216.0
2015-06-26 11:10:00,84.74,84.8,84.73,84.77,47769.0,60.1904,60.2331,60.1833,60.2118,47769.0
2015-06-26 11:20:00,84.76,84.78,84.76,84.76,5596.0,60.2047,60.2189,60.2047,60.2047,5596.0
2015-06-26 11:30:00,84.76,84.77,84.74,84.74,2067.0,60.2047,60.2118,60.1904,60.1904,2067.0
2015-06-26 11:40:00,84.74,84.75,84.73,84.73,2680.0,60.1904,60.1975,60.1833,60.1833,2680.0
2015-06-26 11:50:00,84.73,84.75,84.7,84.73,7762.0,60.1833,60.1975,60.162,60.1833,7762.0
2015-06-26 12:00:00,84.77,84.77,84.72,84.72,4139.0,60.2118,60.2118,60.1762,60.1762,4139.0
2015-06-26 12:10:00,84.72,84.72,84.65,84.65,1371.0,60.1762,60.1762,60.1265,60.1265,1371.0
2015-06-26 12:20:00,84.65,84.66,84.65,84.66,1656.0,60.1265,60.1336,60.1265,60.1336,1656.0
2015-06-26 12:30:00,84.69,84.7,84.66,84.66,1473.0,60.1549,60.162,60.1336,60.1336,1473.0
2015-06-26 12:40:00,84.69,84.73,84.68,84.72,5367.0,60.1549,60.1833,60.1478,60.1762,5367.0
2015-06-26 12:50:00,84.72,84.81,84.69,84.77,17234.0,60.1762,60.2402,60.1549,60.2118,17234.0
2015-06-26 13:00:00,84.72,84.77,84.7,84.7,3639.0,60.1762,60.2118,60.162,60.162,3639.0
2015-06-26 13:10:00,84.71,84.74,84.7,84.7,4154.0,60.1691,60.1904,60.162,60.162,4154.0
2015-06-26 13:20:00,84.7,84.73,84.66,84.67,5254.0,60.162,60.1833,60.1336,60.1407,5254.0
2015-06-26 13:30:00,84.67,84.69,84.66,84.68,2793.0,60.1407,60.1549,60.1336,60.1478,2793.0
2015-06-26 13:40:00,84.66,84.71,84.66,84.67,1054.0,60.1336,60.1691,60.1336,60.1407,1054.0
2015-06-26 13:50:00,84.72,84.74,84.68,84.7,1937.0,60.1762,60.1904,60.1478,60.162,1937.0
2015-06-26 14:00:00,84.74,84.74,84.72,84.73,3529.0,60.1904,60.1904,60.1762,60.1833,3529.0
2015-06-26 14:10:00,84.72,84.74,84.68,84.68,2504.0,60.1762,60.1904,60.1478,60.1478,2504.0
2015-06-26 14:20:00,84.69,84.72,84.68,84.69,2740.0,60.1549,60.1762,60.1478,60.1549,2740.0
2015-06-26 14:30:00,84.69,84.74,84.69,84.73,3500.0,60.1549,60.1904,60.1549,60.1833,3500.0
2015-06-26 14:40:00,84.74,84.74,84.66,84.66,5596.0,60.1904,60.1904,60.1336,60.1336,5596.0
2015-06-26 14:50:00,84.68,84.71,84.65,84.7,8626.0,60.1478,60.1691,60.1265,60.162,8626.0
2015-06-26 15:00:00,84.68,84.7,84.65,84.65,8370.0,60.1478,60.162,60.1265,60.1265,8370.0
2015-06-26 15:10:00,84.67,84.73,84.65,84.65,8995.0,60.1407,60.1833,60.1265,60.1265,8995.0
2015-06-26 15:20:00,84.64,84.73,84.64,84.67,6734.0,60.1194,60.1833,60.1194,60.1407,6734.0
2015-06-26 15:30:00,84.68,84.71,84.66,84.69,3633.0,60.1478,60.1691,60.1336,60.1549,3633.0
2015-06-26 15:40:00,84.66,84.74,84.66,84.7,17643.0,60.1336,60.1904,60.1336,60.162,17643.0
2015-06-26 15:50:00,84.74,84.76,84.67,84.67,17682.0,60.1904,60.2047,60.1407,60.1407,17682.0
2015-06-29 09:30:00,84.77,84.95,84.77,84.91,22951.0,60.2118,60.3396,60.2118,60.3112,22951.0
2015-06-29 09:40:00,84.9,84.91,84.82,84.88,8582.0,60.3041,60.3112,60.2473,60.2899,8582.0
2015-06-29 09:50:00,84.87,84.91,84.84,84.86,2610.0,60.2828,60.3112,60.2615,60.2757,2610.0
2015-06-29 10:00:00,84.87,84.95,84.85,84.92,3916.0,60.2828,60.3396,60.2686,60.3183,3916.0
2015-06-29 10:10:00,84.94,84.95,84.9,84.91,16006.0,60.3325,60.3396,60.3041,60.3112,16006.0
2015-06-29 10:20:00,84.95,84.98,84.91,84.98,15653.0,60.3396,60.3609,60.3112,60.3609,15653.0
2015-06-29 10:30:00,84.96,85.0,84.94,84.94,16498.0,60.3467,60.3751,60.3325,60.3325,16498.0
2015-06-29 10:40:00,84.94,84.97,84.93,84.95,26202.0,60.3325,60.3538,60.3254,60.3396,26202.0
2015-06-29 10:50:00,84.95,85.07,84.95,85.07,27686.0,60.3396,60.4248,60.3396,60.4248,27686.0
2015-06-29 11:00:00,85.02,85.12,85.02,85.11,18407.0,60.3893,60.4604,60.3893,60.4533,18407.0
2015-06-29 11:10:00,85.12,85.14,85.02,85.09,70462.0,60.4604,60.4746,60.3893,60.439,70462.0
2015-06-29 11:20:00,85.1,85.12,84.96,85.1,37200.0,60.4462,60.4604,60.3467,60.4462,37200.0
2015-06-29 11:30:00,85.11,85.14,85.05,85.11,13675.0,60.4533,60.4746,60.4106,60.4533,13675.0
2015-06-29 11:40:00,85.11,85.15,85.02,85.15,16944.0,60.4533,60.4817,60.3893,60.4817,16944.0
2015-06-29 11:50:00,85.14,85.15,85.11,85.11,8954.0,60.4746,60.4817,60.4533,60.4533,8954.0
2015-06-29 12:00:00,85.14,85.16,85.11,85.11,9116.0,60.4746,60.4888,60.4533,60.4533,9116.0
2015-06-29 12:10:00,85.12,85.19,85.06,85.16,31236.0,60.4604,60.5101,60.4177,60.4888,31236.0
2015-06-29 12:20:00,85.14,85.2,85.13,85.2,4518.0,60.4746,60.5172,60.4675,60.5172,4518.0
2015-06-29 12:30:00,85.11,85.22,85.11,85.17,6181.0,60.4533,60.5314,60.4533,60.4959,6181.0
2015-06-29 12:40:00,85.21,85.21,85.15,85.19,3259.0,60.5243,60.5243,60.4817,60.5101,3259.0
2015-06-29 12:50:00,85.15,85.19,85.12,85.15,23182.0,60.4817,60.5101,60.4604,60.4817,23182.0
2015-06-29 13:00:00,85.15,85.18,85.14,85.18,3529.0,60.4817,60.503,60.4746,60.503,3529.0
2015-06-29 13:10:00,85.17,85.2,85.16,85.18,12123.0,60.4959,60.5172,60.4888,60.503,12123.0
2015-06-29 13:20:00,85.18,85.22,85.14,85.17,32637.0,60.503,60.5314,60.4746,60.4959,32637.0
2015-06-29 13:30:00,85.17,85.25,85.15,85.17,36102.0,60.4959,60.5527,60.4817,60.4959,36102.0
2015-06-29 13:40:00,85.16,85.23,85.16,85.2,24317.0,60.4888,60.5385,60.4888,60.5172,24317.0
2015-06-29 13:50:00,85.2,85.24,85.19,85.22,19159.0,60.5172,60.5456,60.5101,60.5314,19159.0
2015-06-29 14:00:00,85.21,85.23,85.2,85.22,23053.0,60.5243,60.5385,60.5172,60.5314,23053.0
2015-06-29 14:10:00,85.21,85.24,85.2,85.22,10647.0,60.5243,60.5456,60.5172,60.5314,10647.0
2015-06-29 14:20:00,85.23,85.23,85.19,85.22,32892.0,60.5385,60.5385,60.5101,60.5314,32892.0
2015-06-29 14:30:00,85.2,85.24,85.2,85.24,9625.0,60.5172,60.5456,60.5172,60.5456,9625.0
2015-06-29 14:40:00,85.23,85.31,85.22,85.24,48130.0,60.5385,60.5953,60.5314,60.5456,48130.0
2015-06-29 14:50:00,85.28,85.31,85.23,85.28,18503.0,60.574,60.5953,60.5385,60.574,18503.0
2015-06-29 15:00:00,85.31,85.31,85.25,85.28,17025.0,60.5953,60.5953,60.5527,60.574,17025.0
2015-06-29 15:10:00,85.26,85.32,85.26,85.3,5780.0,60.5598,60.6024,60.5598,60.5882,5780.0
2015-06-29 15:20:00,85.32,85.33,85.26,85.27,10484.0,60.6024,60.6095,60.5598,60.5669,10484.0
2015-06-29 15:30:00,85.33,85.36,85.3,85.36,3503.0,60.6095,60.6308,60.5882,60.6308,3503.0
2015-06-29 15:40:00,85.31,85.39,85.3,85.36,8635.0,60.5953,60.6521,60.5882,60.6308,8635.0
2015-06-29 15:50:00,85.36,85.36,85.28,85.32,21341.0,60.6308,60.6308,60.574,60.6024,21341.0
2015-06-30 09:30:00,85.11,85.21,85.11,85.16,6385.0,60.4533,60.5243,60.4533,60.4888,6385.0
2015-06-30 09:40:00,85.16,85.22,85.14,85.17,4349.0,60.4888,60.5314,60.4746,60.4959,4349.0
2015-06-30 09:50:00,85.22,85.3,85.19,85.3,20100.0,60.5314,60.5882,60.5101,60.5882,20100.0
2015-06-30 10:00:00,85.28,85.31,85.26,85.28,3959.0,60.574,60.5953,60.5598,60.574,3959.0
2015-06-30 10:10:00,85.28,85.3,85.27,85.3,1202.0,60.574,60.5882,60.5669,60.5882,1202.0
2015-06-30 10:20:00,85.3,85.33,85.26,85.26,6526.0,60.5882,60.6095,60.5598,60.5598,6526.0
2015-06-30 10:30:00,85.27,85.28,85.26,85.26,3221.0,60.5669,60.574,60.5598,60.5598,3221.0
2015-06-30 10:40:00,85.26,85.28,85.18,85.18,3228.0,60.5598,60.574,60.503,60.503,3228.0
2015-06-30 10:50:00,85.24,85.24,85.21,85.21,2190.0,60.5456,60.5456,60.5243,60.5243,2190.0
2015-06-30 11:00:00,85.27,85.29,85.22,85.29,3335.0,60.5669,60.5811,60.5314,60.5811,3335.0
2015-06-30 11:10:00,85.27,85.29,85.27,85.29,2022.0,60.5669,60.5811,60.5669,60.5811,2022.0
2015-06-30 11:20:00,85.27,85.34,85.26,85.27,3639.0,60.5669,60.6166,60.5598,60.5669,3639.0
2015-06-30 11:30:00,85.3,85.33,85.29,85.3,4969.0,60.5882,60.6095,60.5811,60.5882,4969.0
2015-06-30 11:40:00,85.31,85.35,85.27,85.33,11977.0,60.5953,60.6237,60.5669,60.6095,11977.0
2015-06-30 11:50:00,85.33,85.39,85.31,85.37,5597.0,60.6095,60.6521,60.5953,60.6379,5597.0
2015-06-30 12:00:00,85.38,85.38,85.34,85.36,282400.0,60.645,60.645,60.6166,60.6308,282400.0
2015-06-30 12:10:00,85.33,85.38,85.33,85.37,1230.0,60.6095,60.645,60.6095,60.6379,1230.0
2015-06-30 12:20:00,85.37,85.38,85.36,85.37,1284.0,60.6379,60.645,60.6308,60.6379,1284.0
2015-06-30 12:30:00,85.36,85.42,85.36,85.38,9219.0,60.6308,60.6734,60.6308,60.645,9219.0
2015-06-30 12:40:00,85.37,85.43,85.37,85.4,2447.0,60.6379,60.6805,60.6379,60.6592,2447.0
2015-06-30 12:50:00,85.42,85.42,85.4,85.41,1566.0,60.6734,60.6734,60.6592,60.6663,1566.0
2015-06-30 13:00:00,85.4,85.41,85.38,85.38,3905.0,60.6592,60.6663,60.645,60.645,3905.0
2015-06-30 13:10:00,85.38,85.4,85.36,85.36,1966.0,60.645,60.6592,60.6308,60.6308,1966.0
2015-06-30 13:20:00,85.38,85.4,85.37,85.4,500.0,60.645,60.6592,60.6379,60.6592,500.0
2015-06-30 13:30:00,85.37,85.41,85.36,85.4,12972.0,60.6379,60.6663,60.6308,60.6592,12972.0
2015-06-30 13:40:00,85.39,85.41,85.35,85.38,79518.0,60.6521,60.6663,60.6237,60.645,79518.0
2015-06-30 13:50:00,85.39,85.4,85.35,85.39,3512.0,60.6521,60.6592,60.6237,60.6521,3512.0
2015-06-30 14:00:00,85.39,85.39,85.35,85.35,67397.0,60.6521,60.6521,60.6237,60.6237,67397.0
2015-06-30 14:10:00,85.35,85.41,85.35,85.36,4848.0,60.6237,60.6663,60.6237,60.6308,4848.0
2015-06-30 14:20:00,85.35,85.39,85.35,85.39,7741.0,60.6237,60.6521,60.6237,60.6521,7741.0
2015-06-30 14:30:00,85.4,85.46,85.39,85.42,12454.0,60.6592,60.7019,60.6521,60.6734,12454.0
2015-06-30 14:40:00,85.42,85.44,85.4,85.44,15831.0,60.6734,60.6877,60.6592,60.6877,15831.0
2015-06-30 14:50:00,85.42,85.43,85.36,85.41,25366.0,60.6734,60.6805,60.6308,60.6663,25366.0
2015-06-30 15:00:00,85.36,85.38,85.25,85.32,140417.0,60.6308,60.645,60.5527,60.6024,140417.0
2015-06-30 15:10:00,85.34,85.39,85.32,85.33,15240.0,60.6166,60.6521,60.6024,60.6095,15240.0
2015-06-30 15:20:00,85.36,85.39,85.27,85.31,26245.0,60.6308,60.6521,60.5669,60.5953,26245.0
2015-06-30 15:30:00,85.37,85.38,85.27,85.28,3792.0,60.6379,60.645,60.5669,60.574,3792.0
2015-06-30 15:40:00,85.25,85.33,85.25,85.27,19343.0,60.5527,60.6095,60.5527,60.5669,19343.0
2015-06-30 15:50:00,85.26,85.3,85.25,85.27,22126.0,60.5598,60.5882,60.5527,60.5669,22126.0
2015-07-01 09:30:00,84.76,84.82,84.73,84.75,14557.0,60.3693,60.4121,60.348,60.3622,14557.0
2015-07-01 09:40:00,84.77,84.79,84.69,84.72,5035.0,60.3765,60.3907,60.3195,60.3409,5035.0
2015-07-01 09:50:00,84.72,84.72,84.66,84.68,5515.0,60.3409,60.3409,60.2981,60.3124,5515.0
2015-07-01 10:00:00,84.64,84.71,84.64,84.7,3074.0,60.2839,60.3337,60.2839,60.3266,3074.0
2015-07-01 10:10:00,84.7,84.76,84.68,84.72,4018.0,60.3266,60.3693,60.3124,60.3409,4018.0
2015-07-01 10:20:00,84.68,84.82,84.67,84.77,10580.0,60.3124,60.4121,60.3052,60.3765,10580.0
2015-07-01 10:30:00,84.76,84.84,84.75,84.8,5243.0,60.3693,60.4263,60.3622,60.3978,5243.0
2015-07-01 10:40:00,84.77,84.8,84.75,84.78,6052.0,60.3765,60.3978,60.3622,60.3836,6052.0
2015-07-01 10:50:00,84.77,84.81,84.77,84.78,16081.0,60.3765,60.405,60.3765,60.3836,16081.0
2015-07-01 11:00:00,84.77,84.8,84.77,84.79,3212.0,60.3765,60.3978,60.3765,60.3907,3212.0
2015-07-01 11:10:00,84.8,84.88,84.79,84.84,9020.0,60.3978,60.4548,60.3907,60.4263,9020.0
2015-07-01 11:20:00,84.82,84.85,84.81,84.83,4860.0,60.4121,60.4334,60.405,60.4192,4860.0
2015-07-01 11:30:00,84.82,84.83,84.76,84.81,6933.0,60.4121,60.4192,60.3693,60.405,6933.0
2015-07-01 11:40:00,84.78,84.87,84.77,84.84,2261.0,60.3836,60.4477,60.3765,60.4263,2261.0
2015-07-01 11:50:00,84.81,84.85,84.79,84.81,2014.0,60.405,60.4334,60.3907,60.405,2014.0
2015-07-01 12:00:00,84.81,84.85,84.76,84.78,5995.0,60.405,60.4334,60.3693,60.3836,5995.0
2015-07-01 12:10:00,84.77,84.78,84.75,84.77,6990.0,60.3765,60.3836,60.3622,60.3765,6990.0
2015-07-01 12:20:00,84.75,84.81,84.74,84.75,55526.0,60.3622,60.405,60.3551,60.3622,55526.0
2015-07-01 12:30:00,84.76,84.78,84.75,84.77,2558.0,60.3693,60.3836,60.3622,60.3765,2558.0
2015-07-01 12:40:00,84.76,84.77,84.75,84.76,4529.0,60.3693,60.3765,60.3622,60.3693,4529.0
2015-07-01 12:50:00,84.77,84.81,84.75,84.78,3592.0,60.3765,60.405,60.3622,60.3836,3592.0
2015-07-01 13:00:00,84.73,84.79,84.72,84.78,3125.0,60.348,60.3907,60.3409,60.3836,3125.0
2015-07-01 13:10:00,84.8,84.8,84.73,84.73,6165.0,60.3978,60.3978,60.348,60.348,6165.0
2015-07-01 13:20:00,84.73,84.8,84.71,84.77,6406.0,60.348,60.3978,60.3337,60.3765,6406.0
2015-07-01 13:30:00,84.74,84.81,84.74,84.81,2898.0,60.3551,60.405,60.3551,60.405,2898.0
2015-07-01 13:40:00,84.81,84.85,84.76,84.76,2261.0,60.405,60.4334,60.3693,60.3693,2261.0
2015-07-01 13:50:00,84.74,84.77,84.73,84.74,2762.0,60.3551,60.3765,60.348,60.3551,2762.0
2015-07-01 14:00:00,84.77,84.77,84.74,84.74,466.0,60.3765,60.3765,60.3551,60.3551,466.0
2015-07-01 14:10:00,84.76,84.79,84.72,84.79,3744.0,60.3693,60.3907,60.3409,60.3907,3744.0
2015-07-01 14:20:00,84.76,84.78,84.74,84.78,4325.0,60.3693,60.3836,60.3551,60.3836,4325.0
2015-07-01 14:30:00,84.79,84.79,84.71,84.72,17033.0,60.3907,60.3907,60.3337,60.3409,17033.0
2015-07-01 14:40:00,84.77,84.79,84.74,84.76,8895.0,60.3765,60.3907,60.3551,60.3693,8895.0
2015-07-01 14:50:00,84.8,84.82,84.75,84.79,9336.0,60.3978,60.4121,60.3622,60.3907,9336.0
2015-07-01 15:00:00,84.8,84.83,84.77,84.83,3158.0,60.3978,60.4192,60.3765,60.4192,3158.0
2015-07-01 15:10:00,84.79,84.81,84.79,84.81,1489.0,60.3907,60.405,60.3907,60.405,1489.0
2015-07-01 15:20:00,84.77,84.83,84.75,84.78,7033.0,60.3765,60.4192,60.3622,60.3836,7033.0
2015-07-01 15:30:00,84.81,84.81,84.75,84.78,4847.0,60.405,60.405,60.3622,60.3836,4847.0
2015-07-01 15:40:00,84.78,84.8,84.77,84.78,5616.0,60.3836,60.3978,60.3765,60.3836,5616.0
2015-07-01 15:50:00,84.82,84.82,84.76,84.81,6169.0,60.4121,60.4121,60.3693,60.405,6169.0
2015-07-02 09:30:00,85.04,85.08,85.01,85.01,10876.0,60.5688,60.5973,60.5474,60.5474,10876.0
2015-07-02 09:40:00,85.05,85.05,84.93,84.97,1195.0,60.5759,60.5759,60.4904,60.5189,1195.0
2015-07-02 09:50:00,85.02,85.1,84.96,85.06,2882.0,60.5545,60.6115,60.5118,60.583,2882.0
2015-07-02 10:00:00,85.1,85.14,85.06,85.1,5462.0,60.6115,60.64,60.583,60.6115,5462.0
2015-07-02 10:10:00,85.07,85.14,85.02,85.06,1863.0,60.5901,60.64,60.5545,60.583,1863.0
2015-07-02 10:20:00,85.01,85.17,85.01,85.02,2694.0,60.5474,60.6614,60.5474,60.5545,2694.0
2015-07-02 10:30:00,85.04,85.14,85.0,85.07,1779.0,60.5688,60.64,60.5403,60.5901,1779.0
2015-07-02 10:40:00,85.08,85.11,85.02,85.11,18228.0,60.5973,60.6186,60.5545,60.6186,18228.0
2015-07-02 10:50:00,85.1,85.1,85.01,85.01,1939.0,60.6115,60.6115,60.5474,60.5474,1939.0
2015-07-02 11:00:00,85.11,85.14,85.03,85.06,8445.0,60.6186,60.64,60.5616,60.583,8445.0
2015-07-02 11:10:00,85.07,85.15,85.07,85.15,2249.0,60.5901,60.6471,60.5901,60.6471,2249.0
2015-07-02 11:20:00,85.14,85.15,85.12,85.12,9200.0,60.64,60.6471,60.6257,60.6257,9200.0
2015-07-02 11:30:00,85.14,85.16,85.11,85.14,27364.0,60.64,60.6542,60.6186,60.64,27364.0
2015-07-02 11:40:00,85.12,85.15,85.1,85.13,3592.0,60.6257,60.6471,60.6115,60.6329,3592.0
2015-07-02 11:50:00,85.14,85.15,85.08,85.13,2094.0,60.64,60.6471,60.5973,60.6329,2094.0
2015-07-02 12:00:00,85.13,85.16,85.12,85.14,29849.0,60.6329,60.6542,60.6257,60.64,29849.0
2015-07-02 12:10:00,85.13,85.18,85.13,85.18,2964.0,60.6329,60.6685,60.6329,60.6685,2964.0
2015-07-02 12:20:00,85.14,85.16,85.13,85.15,3326.0,60.64,60.6542,60.6329,60.6471,3326.0
2015-07-02 12:30:00,85.14,85.18,85.13,85.16,11015.0,60.64,60.6685,60.6329,60.6542,11015.0
2015-07-02 12:40:00,85.15,85.18,85.15,85.16,3167.0,60.6471,60.6685,60.6471,60.6542,3167.0
2015-07-02 12:50:00,85.17,85.17,85.15,85.15,19903.0,60.6614,60.6614,60.6471,60.6471,19903.0
2015-07-02 13:00:00,85.15,85.18,85.08,85.12,2712.0,60.6471,60.6685,60.5973,60.6257,2712.0
2015-07-02 13:10:00,85.13,85.15,85.1,85.12,5534.0,60.6329,60.6471,60.6115,60.6257,5534.0
2015-07-02 13:20:00,85.12,85.12,85.06,85.07,2462.0,60.6257,60.6257,60.583,60.5901,2462.0
2015-07-02 13:30:00,85.08,85.09,85.04,85.09,2598.0,60.5973,60.6044,60.5688,60.6044,2598.0
2015-07-02 13:40:00,85.08,85.09,85.05,85.05,20374.0,60.5973,60.6044,60.5759,60.5759,20374.0
2015-07-02 13:50:00,85.07,85.1,85.07,85.1,1419.0,60.5901,60.6115,60.5901,60.6115,1419.0
2015-07-02 14:00:00,85.07,85.08,84.99,85.08,15422.0,60.5901,60.5973,60.5332,60.5973,15422.0
2015-07-02 14:10:00,85.05,85.07,85.05,85.05,4365.0,60.5759,60.5901,60.5759,60.5759,4365.0
2015-07-02 14:20:00,85.02,85.06,85.0,85.0,3567.0,60.5545,60.583,60.5403,60.5403,3567.0
2015-07-02 14:30:00,85.03,85.04,84.93,84.94,20709.0,60.5616,60.5688,60.4904,60.4975,20709.0
2015-07-02 14:40:00,84.99,85.01,84.92,84.96,8729.0,60.5332,60.5474,60.4833,60.5118,8729.0
2015-07-02 14:50:00,84.94,85.01,84.91,84.93,8560.0,60.4975,60.5474,60.4762,60.4904,8560.0
2015-07-02 15:00:00,84.93,84.95,84.93,84.94,2000.0,60.4904,60.5047,60.4904,60.4975,2000.0
2015-07-02 15:10:00,84.94,85.07,84.94,84.98,11150.0,60.4975,60.5901,60.4975,60.526,11150.0
2015-07-02 15:20:00,85.05,85.07,85.02,85.03,3346.0,60.5759,60.5901,60.5545,60.5616,3346.0
2015-07-02 15:30:00,85.03,85.06,84.99,85.02,5589.0,60.5616,60.583,60.5332,60.5545,5589.0
2015-07-02 15:40:00,85.02,85.04,84.99,85.01,2436.0,60.5545,60.5688,60.5332,60.5474,2436.0
2015-07-02 15:50:00,85.0,85.07,84.99,84.99,7729.0,60.5403,60.5901,60.5332,60.5332,7729.0
2015-07-06 09:30:00,85.33,85.33,85.25,85.3,7910.0,60.7753,60.7753,60.7183,60.754,7910.0
2015-07-06 09:40:00,85.29,85.3,85.27,85.27,2257.0,60.7468,60.754,60.7326,60.7326,2257.0
2015-07-06 09:50:00,85.29,85.29,85.21,85.22,10885.0,60.7468,60.7468,60.6899,60.697,10885.0
2015-07-06 10:00:00,85.22,85.24,85.19,85.23,1631.0,60.697,60.7112,60.6756,60.7041,1631.0
2015-07-06 10:10:00,85.23,85.23,85.15,85.16,1291.0,60.7041,60.7041,60.6471,60.6542,1291.0
2015-07-06 10:20:00,85.09,85.16,85.09,85.15,4054.0,60.6044,60.6542,60.6044,60.6471,4054.0
2015-07-06 10:30:00,85.15,85.16,85.11,85.12,8858.0,60.6471,60.6542,60.6186,60.6257,8858.0
2015-07-06 10:40:00,85.11,85.14,85.07,85.14,1895.0,60.6186,60.64,60.5901,60.64,1895.0
2015-07-06 10:50:00,85.11,85.13,85.09,85.13,2466.0,60.6186,60.6329,60.6044,60.6329,2466.0
2015-07-06 11:00:00,85.13,85.13,85.09,85.12,2241.0,60.6329,60.6329,60.6044,60.6257,2241.0
2015-07-06 11:10:00,85.09,85.12,85.09,85.11,4309.0,60.6044,60.6257,60.6044,60.6186,4309.0
2015-07-06 11:20:00,85.12,85.14,85.11,85.14,3578.0,60.6257,60.64,60.6186,60.64,3578.0
2015-07-06 11:30:00,85.13,85.14,85.11,85.14,2333.0,60.6329,60.64,60.6186,60.64,2333.0
2015-07-06 11:40:00,85.12,85.14,85.11,85.14,785.0,60.6257,60.64,60.6186,60.64,785.0
2015-07-06 11:50:00,85.14,85.19,85.14,85.18,4550.0,60.64,60.6756,60.64,60.6685,4550.0
2015-07-06 12:00:00,85.21,85.21,85.19,85.19,1052.0,60.6899,60.6899,60.6756,60.6756,1052.0
2015-07-06 12:10:00,85.22,85.23,85.19,85.23,1110.0,60.697,60.7041,60.6756,60.7041,1110.0
2015-07-06 12:20:00,85.22,85.23,85.2,85.22,5727.0,60.697,60.7041,60.6827,60.697,5727.0
2015-07-06 12:30:00,85.22,85.24,85.18,85.24,1603.0,60.697,60.7112,60.6685,60.7112,1603.0
2015-07-06 12:40:00,85.2,85.25,85.2,85.24,610.0,60.6827,60.7183,60.6827,60.7112,610.0
2015-07-06 12:50:00,85.21,85.24,85.2,85.21,2115.0,60.6899,60.7112,60.6827,60.6899,2115.0
2015-07-06 13:00:00,85.23,85.23,85.22,85.23,219.0,60.7041,60.7041,60.697,60.7041,219.0
2015-07-06 13:10:00,85.25,85.26,85.23,85.23,938.0,60.7183,60.7255,60.7041,60.7041,938.0
2015-07-06 13:20:00,85.24,85.28,85.2,85.21,110650.0,60.7112,60.7397,60.6827,60.6899,110650.0
2015-07-06 13:30:00,85.2,85.21,85.18,85.18,50990.0,60.6827,60.6899,60.6685,60.6685,50990.0
2015-07-06 13:40:00,85.18,85.19,85.12,85.12,78055.0,60.6685,60.6756,60.6257,60.6257,78055.0
2015-07-06 13:50:00,85.17,85.2,85.14,85.16,136117.0,60.6614,60.6827,60.64,60.6542,136117.0
2015-07-06 14:00:00,85.15,85.3,85.14,85.2,48759.0,60.6471,60.754,60.64,60.6827,48759.0
2015-07-06 14:10:00,85.18,85.27,85.15,85.26,5095.0,60.6685,60.7326,60.6471,60.7255,5095.0
2015-07-06 14:20:00,85.27,85.3,85.16,85.3,3834.0,60.7326,60.754,60.6542,60.754,3834.0
2015-07-06 14:30:00,85.18,85.3,85.18,85.29,8511.0,60.6685,60.754,60.6685,60.7468,8511.0
2015-07-06 14:40:00,85.22,85.3,85.22,85.26,1649.0,60.697,60.754,60.697,60.7255,1649.0
2015-07-06 14:50:00,85.3,85.3,85.22,85.29,3108.0,60.754,60.754,60.697,60.7468,3108.0
2015-07-06 15:00:00,85.22,85.3,85.22,85.28,2317.0,60.697,60.754,60.697,60.7397,2317.0
2015-07-06 15:10:00,85.29,85.3,85.26,85.3,1824.0,60.7468,60.754,60.7255,60.754,1824.0
2015-07-06 15:20:00,85.26,85.29,85.26,85.29,2419.0,60.7255,60.7468,60.7255,60.7468,2419.0
2015-07-06 15:30:00,85.26,85.26,85.23,85.24,1191.0,60.7255,60.7255,60.7041,60.7112,1191.0
2015-07-06 15:40:00,85.23,85.26,85.2,85.21,3927.0,60.7041,60.7255,60.6827,60.6899,3927.0
2015-07-06 15:50:00,85.23,85.25,85.12,85.12,2151.0,60.7041,60.7183,60.6257,60.6257,2151.0
2015-07-07 09:30:00,85.72,85.75,85.56,85.58,11219.0,61.0531,61.0745,60.9391,60.9534,11219.0
2015-07-07 09:40:00,85.7,85.73,85.59,85.66,6877.0,61.0388,61.0602,60.9605,61.0104,6877.0
2015-07-07 09:50:00,85.66,85.73,85.59,85.6,10302.0,61.0104,61.0602,60.9605,60.9676,10302.0
2015-07-07 10:00:00,85.64,85.75,85.6,85.69,31793.0,60.9961,61.0745,60.9676,61.0317,31793.0
2015-07-07 10:10:00,85.7,85.75,85.67,85.73,118042.0,61.0388,61.0745,61.0175,61.0602,118042.0
2015-07-07 10:20:00,85.73,85.81,85.72,85.79,13577.0,61.0602,61.1172,61.0531,61.1029,13577.0
2015-07-07 10:30:00,85.79,85.8,85.71,85.78,4062.0,61.1029,61.1101,61.046,61.0958,4062.0
2015-07-07 10:40:00,85.78,85.8,85.71,85.78,19524.0,61.0958,61.1101,61.046,61.0958,19524.0
2015-07-07 10:50:00,85.77,85.79,85.67,85.76,27468.0,61.0887,61.1029,61.0175,61.0816,27468.0
2015-07-07 11:00:00,85.76,85.83,85.69,85.77,19650.0,61.0816,61.1314,61.0317,61.0887,19650.0
2015-07-07 11:10:00,85.8,85.82,85.7,85.76,21248.0,61.1101,61.1243,61.0388,61.0816,21248.0
2015-07-07 11:20:00,85.74,85.79,85.74,85.75,9104.0,61.0673,61.1029,61.0673,61.0745,9104.0
2015-07-07 11:30:00,85.77,85.77,85.71,85.73,24319.0,61.0887,61.0887,61.046,61.0602,24319.0
2015-07-07 11:40:00,85.76,85.76,85.66,85.71,14612.0,61.0816,61.0816,61.0104,61.046,14612.0
2015-07-07 11:50:00,85.67,85.75,85.66,85.72,4540.0,61.0175,61.0745,61.0104,61.0531,4540.0
2015-07-07 12:00:00,85.71,85.73,85.69,85.71,8195.0,61.046,61.0602,61.0317,61.046,8195.0
2015-07-07 12:10:00,85.7,85.82,85.7,85.75,22989.0,61.0388,61.1243,61.0388,61.0745,22989.0
2015-07-07 12:20:00,85.76,85.76,85.72,85.73,12738.0,61.0816,61.0816,61.0531,61.0602,12738.0
2015-07-07 12:30:00,85.73,85.74,85.63,85.64,20732.0,61.0602,61.0673,60.989,60.9961,20732.0
2015-07-07 12:40:00,85.7,85.71,85.65,85.69,12268.0,61.0388,61.046,61.0032,61.0317,12268.0
2015-07-07 12:50:00,85.69,85.71,85.67,85.69,10688.0,61.0317,61.046,61.0175,61.0317,10688.0
2015-07-07 13:00:00,85.7,85.7,85.66,85.67,17083.0,61.0388,61.0388,61.0104,61.0175,17083.0
2015-07-07 13:10:00,85.67,85.67,85.61,85.66,10666.0,61.0175,61.0175,60.9747,61.0104,10666.0
2015-07-07 13:20:00,85.66,85.68,85.63,85.65,23388.0,61.0104,61.0246,60.989,61.0032,23388.0
2015-07-07 13:30:00,85.65,85.67,85.57,85.62,5970.0,61.0032,61.0175,60.9463,60.9819,5970.0
2015-07-07 13:40:00,85.64,85.73,85.54,85.63,12691.0,60.9961,61.0602,60.9249,60.989,12691.0
2015-07-07 13:50:00,85.72,85.72,85.62,85.63,25224.0,61.0531,61.0531,60.9819,60.989,25224.0
2015-07-07 14:00:00,85.65,85.72,85.61,85.72,13307.0,61.0032,61.0531,60.9747,61.0531,13307.0
2015-07-07 14:10:00,85.7,85.74,85.64,85.72,34285.0,61.0388,61.0673,60.9961,61.0531,34285.0
2015-07-07 14:20:00,85.72,85.75,85.7,85.72,16025.0,61.0531,61.0745,61.0388,61.0531,16025.0
2015-07-07 14:30:00,85.75,85.75,85.67,85.71,27673.0,61.0745,61.0745,61.0175,61.046,27673.0
2015-07-07 14:40:00,85.7,85.73,85.66,85.73,18425.0,61.0388,61.0602,61.0104,61.0602,18425.0
2015-07-07 14:50:00,85.71,85.73,85.67,85.68,21507.0,61.046,61.0602,61.0175,61.0246,21507.0
2015-07-07 15:00:00,85.67,85.68,85.55,85.64,11855.0,61.0175,61.0246,60.932,60.9961,11855.0
2015-07-07 15:10:00,85.64,85.65,85.53,85.61,20236.0,60.9961,61.0032,60.9178,60.9747,20236.0
2015-07-07 15:20:00,85.61,85.62,85.54,85.56,30725.0,60.9747,60.9819,60.9249,60.9391,30725.0
2015-07-07 15:30:00,85.55,85.59,85.5,85.58,18545.0,60.932,60.9605,60.8964,60.9534,18545.0
2015-07-07 15:40:00,85.58,85.6,85.48,85.6,13959.0,60.9534,60.9676,60.8822,60.9676,13959.0
2015-07-07 15:50:00,85.58,85.61,85.49,85.49,12569.0,60.9534,60.9747,60.8893,60.8893,12569.0
2015-07-08 09:30:00,85.7,85.77,85.64,85.65,24563.0,61.0388,61.0887,60.9961,61.0032,24563.0
2015-07-08 09:40:00,85.65,85.65,85.51,85.63,26712.0,61.0032,61.0032,60.9035,60.989,26712.0
2015-07-08 09:50:00,85.6,85.66,85.56,85.65,1735.0,60.9676,61.0104,60.9391,61.0032,1735.0
2015-07-08 10:00:00,85.66,85.67,85.58,85.6,3453.0,61.0104,61.0175,60.9534,60.9676,3453.0
2015-07-08 10:10:00,85.67,85.72,85.61,85.71,2923.0,61.0175,61.0531,60.9747,61.046,2923.0
2015-07-08 10:20:00,85.69,85.69,85.64,85.65,4937.0,61.0317,61.0317,60.9961,61.0032,4937.0
2015-07-08 10:30:00,85.65,85.7,85.62,85.65,4196.0,61.0032,61.0388,60.9819,61.0032,4196.0
2015-07-08 10:40:00,85.65,85.66,85.63,85.66,1943.0,61.0032,61.0104,60.989,61.0104,1943.0
2015-07-08 10:50:00,85.61,85.66,85.59,85.62,4959.0,60.9747,61.0104,60.9605,60.9819,4959.0
2015-07-08 11:00:00,85.61,85.64,85.56,85.56,1167.0,60.9747,60.9961,60.9391,60.9391,1167.0
2015-07-08 11:10:00,85.6,85.66,85.6,85.66,1335.0,60.9676,61.0104,60.9676,61.0104,1335.0
2015-07-08 11:20:00,85.57,85.63,85.57,85.62,719.0,60.9463,60.989,60.9463,60.9819,719.0
2015-07-08 11:30:00,85.59,85.64,85.49,85.49,28057.0,60.9605,60.9961,60.8893,60.8893,28057.0
2015-07-08 11:40:00,85.57,85.61,85.5,85.57,25332.0,60.9463,60.9747,60.8964,60.9463,25332.0
2015-07-08 11:50:00,85.6,85.65,85.55,85.6,9857.0,60.9676,61.0032,60.932,60.9676,9857.0
2015-07-08 12:00:00,85.59,85.65,85.57,85.65,4470.0,60.9605,61.0032,60.9463,61.0032,4470.0
2015-07-08 12:10:00,85.62,85.64,85.58,85.62,2380.0,60.9819,60.9961,60.9534,60.9819,2380.0
2015-07-08 12:20:00,85.61,85.63,85.6,85.63,392.0,60.9747,60.989,60.9676,60.989,392.0
2015-07-08 12:30:00,85.59,85.59,85.53,85.58,4622.0,60.9605,60.9605,60.9178,60.9534,4622.0
2015-07-08 12:40:00,85.56,85.58,85.53,85.53,549.0,60.9391,60.9534,60.9178,60.9178,549.0
2015-07-08 12:50:00,85.53,85.54,85.53,85.53,290.0,60.9178,60.9249,60.9178,60.9178,290.0
2015-07-08 13:00:00,85.59,85.62,85.56,85.62,1022.0,60.9605,60.9819,60.9391,60.9819,1022.0
2015-07-08 13:10:00,85.59,85.59,85.54,85.55,2736.0,60.9605,60.9605,60.9249,60.932,2736.0
2015-07-08 13:20:00,85.56,85.6,85.53,85.58,4849.0,60.9391,60.9676,60.9178,60.9534,4849.0
2015-07-08 13:30:00,85.61,85.61,85.55,85.56,1558.0,60.9747,60.9747,60.932,60.9391,1558.0
2015-07-08 13:40:00,85.53,85.6,85.53,85.53,3229.0,60.9178,60.9676,60.9178,60.9178,3229.0
2015-07-08 13:50:00,85.55,85.58,85.51,85.58,3590.0,60.932,60.9534,60.9035,60.9534,3590.0
2015-07-08 14:00:00,85.57,85.62,85.55,85.6,7015.0,60.9463,60.9819,60.932,60.9676,7015.0
2015-07-08 14:10:00,85.59,85.65,85.58,85.65,14114.0,60.9605,61.0032,60.9534,61.0032,14114.0
2015-07-08 14:20:00,85.66,85.74,85.62,85.62,3328.0,61.0104,61.0673,60.9819,60.9819,3328.0
2015-07-08 14:30:00,85.63,85.76,85.6,85.71,11516.0,60.989,61.0816,60.9676,61.046,11516.0
2015-07-08 14:40:00,85.73,85.74,85.64,85.64,1331.0,61.0602,61.0673,60.9961,60.9961,1331.0
2015-07-08 14:50:00,85.63,85.68,85.59,85.65,1779.0,60.989,61.0246,60.9605,61.0032,1779.0
2015-07-08 15:00:00,85.65,85.7,85.61,85.69,4181.0,61.0032,61.0388,60.9747,61.0317,4181.0
2015-07-08 15:10:00,85.65,85.68,85.62,85.66,2089.0,61.0032,61.0246,60.9819,61.0104,2089.0
2015-07-08 15:20:00,85.63,85.7,85.63,85.63,7209.0,60.989,61.0388,60.989,60.989,7209.0
2015-07-08 15:30:00,85.6,85.64,85.6,85.62,1603.0,60.9676,60.9961,60.9676,60.9819,1603.0
2015-07-08 15:40:00,85.6,85.65,85.58,85.64,1567.0,60.9676,61.0032,60.9534,60.9961,1567.0
2015-07-08 15:50:00,85.61,85.66,85.58,85.65,15890.0,60.9747,61.0104,60.9534,61.0032,15890.0
2015-07-09 09:30:00,85.44,85.46,85.32,85.46,15366.0,60.8537,60.8679,60.7682,60.8679,15366.0
2015-07-09 09:40:00,85.43,85.43,85.29,85.39,4346.0,60.8465,60.8465,60.7468,60.8181,4346.0
2015-07-09 09:50:00,85.34,85.42,85.34,85.35,3927.0,60.7824,60.8394,60.7824,60.7896,3927.0
2015-07-09 10:00:00,85.35,85.41,85.35,85.35,14855.0,60.7896,60.8323,60.7896,60.7896,14855.0
2015-07-09 10:10:00,85.35,85.48,85.34,85.35,8296.0,60.7896,60.8822,60.7824,60.7896,8296.0
2015-07-09 10:20:00,85.39,85.4,85.35,85.37,2166.0,60.8181,60.8252,60.7896,60.8038,2166.0
2015-07-09 10:30:00,85.37,85.4,85.37,85.39,507.0,60.8038,60.8252,60.8038,60.8181,507.0
2015-07-09 10:40:00,85.39,85.4,85.37,85.37,3395.0,60.8181,60.8252,60.8038,60.8038,3395.0
2015-07-09 10:50:00,85.37,85.37,85.33,85.37,3130.0,60.8038,60.8038,60.7753,60.8038,3130.0
2015-07-09 11:00:00,85.35,85.37,85.31,85.31,1491.0,60.7896,60.8038,60.7611,60.7611,1491.0
2015-07-09 11:10:00,85.37,85.37,85.33,85.35,2865.0,60.8038,60.8038,60.7753,60.7896,2865.0
2015-07-09 11:20:00,85.35,85.37,85.34,85.36,617.0,60.7896,60.8038,60.7824,60.7967,617.0
2015-07-09 11:30:00,85.36,85.37,85.33,85.36,4152.0,60.7967,60.8038,60.7753,60.7967,4152.0
2015-07-09 11:40:00,85.33,85.4,85.33,85.34,3204.0,60.7753,60.8252,60.7753,60.7824,3204.0
2015-07-09 11:50:00,85.37,85.38,85.33,85.38,3033.0,60.8038,60.8109,60.7753,60.8109,3033.0
2015-07-09 12:00:00,85.33,85.36,85.32,85.33,2645.0,60.7753,60.7967,60.7682,60.7753,2645.0
2015-07-09 12:10:00,85.35,85.37,85.34,85.35,716.0,60.7896,60.8038,60.7824,60.7896,716.0
2015-07-09 12:20:00,85.35,85.35,85.32,85.34,8736.0,60.7896,60.7896,60.7682,60.7824,8736.0
2015-07-09 12:30:00,85.33,85.33,85.3,85.31,700.0,60.7753,60.7753,60.754,60.7611,700.0
2015-07-09 12:40:00,85.31,85.34,85.3,85.33,4479.0,60.7611,60.7824,60.754,60.7753,4479.0
2015-07-09 12:50:00,85.34,85.34,85.27,85.27,2192.0,60.7824,60.7824,60.7326,60.7326,2192.0
2015-07-09 13:00:00,85.31,85.32,85.22,85.26,23794.0,60.7611,60.7682,60.697,60.7255,23794.0
2015-07-09 13:10:00,85.26,85.35,85.21,85.27,15993.0,60.7255,60.7896,60.6899,60.7326,15993.0
2015-07-09 13:20:00,85.27,85.27,85.22,85.22,2390.0,60.7326,60.7326,60.697,60.697,2390.0
2015-07-09 13:30:00,85.27,85.3,85.25,85.25,4359.0,60.7326,60.754,60.7183,60.7183,4359.0
2015-07-09 13:40:00,85.23,85.26,85.22,85.24,4059.0,60.7041,60.7255,60.697,60.7112,4059.0
2015-07-09 13:50:00,85.26,85.26,85.23,85.23,2675.0,60.7255,60.7255,60.7041,60.7041,2675.0
2015-07-09 14:00:00,85.24,85.28,85.23,85.26,3875.0,60.7112,60.7397,60.7041,60.7255,3875.0
2015-07-09 14:10:00,85.27,85.28,85.23,85.26,1295.0,60.7326,60.7397,60.7041,60.7255,1295.0
2015-07-09 14:20:00,85.25,85.27,85.24,85.25,2702.0,60.7183,60.7326,60.7112,60.7183,2702.0
2015-07-09 14:30:00,85.25,85.28,85.24,85.27,2429.0,60.7183,60.7397,60.7112,60.7326,2429.0
2015-07-09 14:40:00,85.24,85.27,85.17,85.18,16193.0,60.7112,60.7326,60.6614,60.6685,16193.0
2015-07-09 14:50:00,85.17,85.2,85.14,85.17,8200.0,60.6614,60.6827,60.64,60.6614,8200.0
2015-07-09 15:00:00,85.21,85.21,85.19,85.2,2306.0,60.6899,60.6899,60.6756,60.6827,2306.0
2015-07-09 15:10:00,85.22,85.22,85.2,85.21,4273.0,60.697,60.697,60.6827,60.6899,4273.0
2015-07-09 15:20:00,85.2,85.2,85.18,85.18,2102.0,60.6827,60.6827,60.6685,60.6685,2102.0
2015-07-09 15:30:00,85.19,85.2,85.18,85.19,3590.0,60.6756,60.6827,60.6685,60.6756,3590.0
2015-07-09 15:40:00,85.2,85.2,85.17,85.19,4664.0,60.6827,60.6827,60.6614,60.6756,4664.0
2015-07-09 15:50:00,85.19,85.2,85.16,85.16,6357.0,60.6756,60.6827,60.6542,60.6542,6357.0
2015-07-10 09:30:00,84.78,84.78,84.71,84.77,17806.0,60.3836,60.3836,60.3337,60.3765,17806.0
2015-07-10 09:40:00,84.75,84.81,84.71,84.76,2691.0,60.3622,60.405,60.3337,60.3693,2691.0
2015-07-10 09:50:00,84.79,84.84,84.78,84.84,1954.0,60.3907,60.4263,60.3836,60.4263,1954.0
2015-07-10 10:00:00,84.77,84.8,84.74,84.79,1426.0,60.3765,60.3978,60.3551,60.3907,1426.0
2015-07-10 10:10:00,84.7,84.78,84.7,84.78,2566.0,60.3266,60.3836,60.3266,60.3836,2566.0
2015-07-10 10:20:00,84.76,84.8,84.75,84.78,2373.0,60.3693,60.3978,60.3622,60.3836,2373.0
2015-07-10 10:30:00,84.78,84.92,84.76,84.92,2485.0,60.3836,60.4833,60.3693,60.4833,2485.0
2015-07-10 10:40:00,84.77,84.93,84.77,84.84,3502.0,60.3765,60.4904,60.3765,60.4263,3502.0
2015-07-10 10:50:00,84.87,84.94,84.85,84.85,10723.0,60.4477,60.4975,60.4334,60.4334,10723.0
2015-07-10 11:00:00,84.85,84.88,84.76,84.77,3928.0,60.4334,60.4548,60.3693,60.3765,3928.0
2015-07-10 11:10:00,84.75,84.82,84.74,84.74,500.0,60.3622,60.4121,60.3551,60.3551,500.0
2015-07-10 11:20:00,84.76,84.83,84.73,84.81,6246.0,60.3693,60.4192,60.348,60.405,6246.0
2015-07-10 11:30:00,84.82,84.9,84.77,84.82,8194.0,60.4121,60.4691,60.3765,60.4121,8194.0
2015-07-10 11:40:00,84.86,84.88,84.81,84.88,2952.0,60.4406,60.4548,60.405,60.4548,2952.0
2015-07-10 11:50:00,84.88,84.88,84.84,84.84,450.0,60.4548,60.4548,60.4263,60.4263,450.0
2015-07-10 12:00:00,84.84,84.88,84.84,84.87,3658.0,60.4263,60.4548,60.4263,60.4477,3658.0
2015-07-10 12:10:00,84.89,84.89,84.84,84.84,1554.0,60.4619,60.4619,60.4263,60.4263,1554.0
2015-07-10 12:20:00,84.85,84.85,84.79,84.83,5029.0,60.4334,60.4334,60.3907,60.4192,5029.0
2015-07-10 12:30:00,84.82,84.84,84.74,84.75,13057.0,60.4121,60.4263,60.3551,60.3622,13057.0
2015-07-10 12:40:00,84.78,84.8,84.78,84.8,1357.0,60.3836,60.3978,60.3836,60.3978,1357.0
2015-07-10 12:50:00,84.8,84.85,84.74,84.8,4678.0,60.3978,60.4334,60.3551,60.3978,4678.0
2015-07-10 13:00:00,84.75,84.76,84.72,84.75,10249.0,60.3622,60.3693,60.3409,60.3622,10249.0
2015-07-10 13:10:00,84.7,84.7,84.65,84.65,564.0,60.3266,60.3266,60.291,60.291,564.0
2015-07-10 13:20:00,84.71,84.71,84.61,84.67,1559.0,60.3337,60.3337,60.2625,60.3052,1559.0
2015-07-10 13:30:00,84.67,84.73,84.66,84.73,1389.0,60.3052,60.348,60.2981,60.348,1389.0
2015-07-10 13:40:00,84.65,84.7,84.54,84.6,9227.0,60.291,60.3266,60.2127,60.2554,9227.0
2015-07-10 13:50:00,84.62,84.67,84.57,84.57,3955.0,60.2696,60.3052,60.234,60.234,3955.0
2015-07-10 14:00:00,84.61,84.64,84.58,84.6,11150.0,60.2625,60.2839,60.2411,60.2554,11150.0
2015-07-10 14:10:00,84.61,84.64,84.6,84.6,1374.0,60.2625,60.2839,60.2554,60.2554,1374.0
2015-07-10 14:20:00,84.64,84.69,84.62,84.69,9429.0,60.2839,60.3195,60.2696,60.3195,9429.0
2015-07-10 14:30:00,84.67,84.69,84.62,84.69,9453.0,60.3052,60.3195,60.2696,60.3195,9453.0
2015-07-10 14:40:00,84.69,84.73,84.62,84.67,10893.0,60.3195,60.348,60.2696,60.3052,10893.0
2015-07-10 14:50:00,84.68,84.68,84.63,84.64,4837.0,60.3124,60.3124,60.2768,60.2839,4837.0
2015-07-10 15:00:00,84.68,84.68,84.61,84.67,4159.0,60.3124,60.3124,60.2625,60.3052,4159.0
2015-07-10 15:10:00,84.62,84.67,84.62,84.63,2242.0,60.2696,60.3052,60.2696,60.2768,2242.0
2015-07-10 15:20:00,84.67,84.68,84.63,84.67,453.0,60.3052,60.3124,60.2768,60.3052,453.0
2015-07-10 15:30:00,84.68,84.7,84.67,84.67,2139.0,60.3124,60.3266,60.3052,60.3052,2139.0
2015-07-10 15:40:00,84.69,84.73,84.68,84.72,3352.0,60.3195,60.348,60.3124,60.3409,3352.0
2015-07-10 15:50:00,84.71,84.72,84.67,84.68,5316.0,60.3337,60.3409,60.3052,60.3124,5316.0
2015-07-13 09:30:00,84.43,84.59,84.38,84.59,14027.0,60.1343,60.2483,60.0987,60.2483,14027.0
2015-07-13 09:40:00,84.53,84.53,84.42,84.42,896.0,60.2055,60.2055,60.1272,60.1272,896.0
2015-07-13 09:50:00,84.53,84.59,84.52,84.54,998.0,60.2055,60.2483,60.1984,60.2127,998.0
2015-07-13 10:00:00,84.54,84.58,84.46,84.48,3876.0,60.2127,60.2411,60.1557,60.1699,3876.0
2015-07-13 10:10:00,84.48,84.51,84.4,84.49,6071.0,60.1699,60.1913,60.1129,60.177,6071.0
2015-07-13 10:20:00,84.49,84.52,84.45,84.49,7944.0,60.177,60.1984,60.1485,60.177,7944.0
2015-07-13 10:30:00,84.48,84.49,84.45,84.48,2970.0,60.1699,60.177,60.1485,60.1699,2970.0
2015-07-13 10:40:00,84.48,84.49,84.44,84.49,5163.0,60.1699,60.177,60.1414,60.177,5163.0
2015-07-13 10:50:00,84.49,84.49,84.42,84.44,2296.0,60.177,60.177,60.1272,60.1414,2296.0
2015-07-13 11:00:00,84.45,84.51,84.43,84.51,1455.0,60.1485,60.1913,60.1343,60.1913,1455.0
2015-07-13 11:10:00,84.51,84.53,84.48,84.52,1268.0,60.1913,60.2055,60.1699,60.1984,1268.0
2015-07-13 11:20:00,84.5,84.56,84.49,84.54,2206.0,60.1842,60.2269,60.177,60.2127,2206.0
2015-07-13 11:30:00,84.52,84.56,84.52,84.53,3120.0,60.1984,60.2269,60.1984,60.2055,3120.0
2015-07-13 11:40:00,84.5,84.59,84.5,84.52,9094.0,60.1842,60.2483,60.1842,60.1984,9094.0
2015-07-13 11:50:00,84.51,84.59,84.51,84.59,1417.0,60.1913,60.2483,60.1913,60.2483,1417.0
2015-07-13 12:00:00,84.59,84.59,84.56,84.56,7283.0,60.2483,60.2483,60.2269,60.2269,7283.0
2015-07-13 12:10:00,84.59,84.65,84.56,84.65,5180.0,60.2483,60.291,60.2269,60.291,5180.0
2015-07-13 12:20:00,84.6,84.65,84.59,84.6,1797.0,60.2554,60.291,60.2483,60.2554,1797.0
2015-07-13 12:30:00,84.6,84.61,84.56,84.56,1082.0,60.2554,60.2625,60.2269,60.2269,1082.0
2015-07-13 12:40:00,84.56,84.61,84.56,84.61,1798.0,60.2269,60.2625,60.2269,60.2625,1798.0
2015-07-13 12:50:00,84.61,84.67,84.6,84.67,1915.0,60.2625,60.3052,60.2554,60.3052,1915.0
2015-07-13 13:00:00,84.72,84.72,84.66,84.72,2399.0,60.3409,60.3409,60.2981,60.3409,2399.0
2015-07-13 13:10:00,84.71,84.71,84.61,84.68,1415.0,60.3337,60.3337,60.2625,60.3124,1415.0
2015-07-13 13:20:00,84.68,84.68,84.59,84.63,3637.0,60.3124,60.3124,60.2483,60.2768,3637.0
2015-07-13 13:30:00,84.63,84.64,84.59,84.64,1147.0,60.2768,60.2839,60.2483,60.2839,1147.0
2015-07-13 13:40:00,84.6,84.63,84.56,84.58,4496.0,60.2554,60.2768,60.2269,60.2411,4496.0
2015-07-13 13:50:00,84.57,84.6,84.56,84.57,2547.0,60.234,60.2554,60.2269,60.234,2547.0
2015-07-13 14:00:00,84.57,84.59,84.56,84.59,5270.0,60.234,60.2483,60.2269,60.2483,5270.0
2015-07-13 14:10:00,84.58,84.59,84.56,84.58,7306.0,60.2411,60.2483,60.2269,60.2411,7306.0
2015-07-13 14:20:00,84.59,84.59,84.53,84.53,2612.0,60.2483,60.2483,60.2055,60.2055,2612.0
2015-07-13 14:30:00,84.56,84.56,84.5,84.5,1467.0,60.2269,60.2269,60.1842,60.1842,1467.0
2015-07-13 14:40:00,84.52,84.54,84.5,84.5,3863.0,60.1984,60.2127,60.1842,60.1842,3863.0
2015-07-13 14:50:00,84.52,84.57,84.51,84.54,2698.0,60.1984,60.234,60.1913,60.2127,2698.0
2015-07-13 15:00:00,84.53,84.57,84.52,84.52,6868.0,60.2055,60.234,60.1984,60.1984,6868.0
2015-07-13 15:10:00,84.52,84.55,84.51,84.55,4257.0,60.1984,60.2198,60.1913,60.2198,4257.0
2015-07-13 15:20:00,84.53,84.55,84.52,84.55,4134.0,60.2055,60.2198,60.1984,60.2198,4134.0
2015-07-13 15:30:00,84.54,84.54,84.5,84.54,4664.0,60.2127,60.2127,60.1842,60.2127,4664.0
2015-07-13 15:40:00,84.5,84.54,84.5,84.53,2931.0,60.1842,60.2127,60.1842,60.2055,2931.0
2015-07-13 15:50:00,84.53,84.54,84.5,84.52,4155.0,60.2055,60.2127,60.1842,60.1984,4155.0
2015-07-14 09:30:00,84.64,84.7,84.62,84.62,10031.0,60.2839,60.3266,60.2696,60.2696,10031.0
2015-07-14 09:40:00,84.62,84.68,84.62,84.64,2261.0,60.2696,60.3124,60.2696,60.2839,2261.0
2015-07-14 09:50:00,84.65,84.65,84.64,84.64,1091.0,60.291,60.291,60.2839,60.2839,1091.0
2015-07-14 10:00:00,84.63,84.65,84.59,84.63,1531.0,60.2768,60.291,60.2483,60.2768,1531.0
2015-07-14 10:10:00,84.61,84.65,84.58,84.62,3686.0,60.2625,60.291,60.2411,60.2696,3686.0
2015-07-14 10:20:00,84.56,84.59,84.51,84.59,4486.0,60.2269,60.2483,60.1913,60.2483,4486.0
2015-07-14 10:30:00,84.6,84.6,84.56,84.6,19799.0,60.2554,60.2554,60.2269,60.2554,19799.0
2015-07-14 10:40:00,84.55,84.63,84.55,84.62,4344.0,60.2198,60.2768,60.2198,60.2696,4344.0
2015-07-14 10:50:00,84.62,84.62,84.58,84.59,3086.0,60.2696,60.2696,60.2411,60.2483,3086.0
2015-07-14 11:00:00,84.63,84.63,84.58,84.58,5054.0,60.2768,60.2768,60.2411,60.2411,5054.0
2015-07-14 11:10:00,84.62,84.62,84.58,84.6,1450.0,60.2696,60.2696,60.2411,60.2554,1450.0
2015-07-14 11:20:00,84.61,84.62,84.58,84.6,4826.0,60.2625,60.2696,60.2411,60.2554,4826.0
2015-07-14 11:30:00,84.58,84.62,84.55,84.58,4706.0,60.2411,60.2696,60.2198,60.2411,4706.0
2015-07-14 11:40:00,84.55,84.6,84.55,84.6,5170.0,60.2198,60.2554,60.2198,60.2554,5170.0
2015-07-14 11:50:00,84.6,84.63,84.59,84.62,7778.0,60.2554,60.2768,60.2483,60.2696,7778.0
2015-07-14 12:00:00,84.6,84.64,84.57,84.58,5110.0,60.2554,60.2839,60.234,60.2411,5110.0
2015-07-14 12:10:00,84.58,84.61,84.57,84.59,2300.0,60.2411,60.2625,60.234,60.2483,2300.0
2015-07-14 12:20:00,84.58,84.61,84.57,84.6,2045.0,60.2411,60.2625,60.234,60.2554,2045.0
2015-07-14 12:30:00,84.6,84.6,84.57,84.57,616.0,60.2554,60.2554,60.234,60.234,616.0
2015-07-14 12:40:00,84.56,84.6,84.55,84.55,2357.0,60.2269,60.2554,60.2198,60.2198,2357.0
2015-07-14 12:50:00,84.55,84.6,84.54,84.55,2414.0,60.2198,60.2554,60.2127,60.2198,2414.0
2015-07-14 13:00:00,84.58,84.62,84.54,84.59,7074.0,60.2411,60.2696,60.2127,60.2483,7074.0
2015-07-14 13:10:00,84.6,84.62,84.54,84.59,3537.0,60.2554,60.2696,60.2127,60.2483,3537.0
2015-07-14 13:20:00,84.59,84.61,84.57,84.58,1389.0,60.2483,60.2625,60.234,60.2411,1389.0
2015-07-14 13:30:00,84.57,84.58,84.53,84.57,1310.0,60.234,60.2411,60.2055,60.234,1310.0
2015-07-14 13:40:00,84.52,84.55,84.5,84.51,2233.0,60.1984,60.2198,60.1842,60.1913,2233.0
2015-07-14 13:50:00,84.55,84.57,84.51,84.53,3807.0,60.2198,60.234,60.1913,60.2055,3807.0
2015-07-14 14:00:00,84.57,84.57,84.52,84.55,4641.0,60.234,60.234,60.1984,60.2198,4641.0
2015-07-14 14:10:00,84.53,84.57,84.52,84.56,3231.0,60.2055,60.234,60.1984,60.2269,3231.0
2015-07-14 14:20:00,84.53,84.6,84.53,84.56,4020.0,60.2055,60.2554,60.2055,60.2269,4020.0
2015-07-14 14:30:00,84.54,84.6,84.54,84.55,3866.0,60.2127,60.2554,60.2127,60.2198,3866.0
2015-07-14 14:40:00,84.56,84.64,84.55,84.64,5621.0,60.2269,60.2839,60.2198,60.2839,5621.0
2015-07-14 14:50:00,84.58,84.64,84.55,84.63,2713.0,60.2411,60.2839,60.2198,60.2768,2713.0
2015-07-14 15:00:00,84.59,84.61,84.55,84.6,5565.0,60.2483,60.2625,60.2198,60.2554,5565.0
2015-07-14 15:10:00,84.6,84.62,84.59,84.62,5918.0,60.2554,60.2696,60.2483,60.2696,5918.0
2015-07-14 15:20:00,84.62,84.64,84.54,84.56,24610.0,60.2696,60.2839,60.2127,60.2269,24610.0
2015-07-14 15:30:00,84.61,84.65,84.56,84.61,2215.0,60.2625,60.291,60.2269,60.2625,2215.0
2015-07-14 15:40:00,84.61,84.63,84.59,84.62,14645.0,60.2625,60.2768,60.2483,60.2696,14645.0
2015-07-14 15:50:00,84.62,84.62,84.58,84.62,7223.0,60.2696,60.2696,60.2411,60.2696,7223.0
2015-07-15 09:30:00,84.59,84.6,84.54,84.6,17847.0,60.2483,60.2554,60.2127,60.2554,17847.0
2015-07-15 09:40:00,84.58,84.64,84.58,84.62,12716.0,60.2411,60.2839,60.2411,60.2696,12716.0
2015-07-15 09:50:00,84.63,84.64,84.58,84.64,1633.0,60.2768,60.2839,60.2411,60.2839,1633.0
2015-07-15 10:00:00,84.63,84.64,84.58,84.62,3565.0,60.2768,60.2839,60.2411,60.2696,3565.0
2015-07-15 10:10:00,84.62,84.62,84.57,84.62,10213.0,60.2696,60.2696,60.234,60.2696,10213.0
2015-07-15 10:20:00,84.64,84.64,84.58,84.62,3883.0,60.2839,60.2839,60.2411,60.2696,3883.0
2015-07-15 10:30:00,84.62,84.63,84.59,84.61,4306.0,60.2696,60.2768,60.2483,60.2625,4306.0
2015-07-15 10:40:00,84.62,84.63,84.59,84.61,6291.0,60.2696,60.2768,60.2483,60.2625,6291.0
2015-07-15 10:50:00,84.64,84.64,84.58,84.62,6058.0,60.2839,60.2839,60.2411,60.2696,6058.0
2015-07-15 11:00:00,84.61,84.63,84.6,84.63,1764.0,60.2625,60.2768,60.2554,60.2768,1764.0
2015-07-15 11:10:00,84.59,84.64,84.59,84.64,10477.0,60.2483,60.2839,60.2483,60.2839,10477.0
2015-07-15 11:20:00,84.61,84.62,84.61,84.62,4052.0,60.2625,60.2696,60.2625,60.2696,4052.0
2015-07-15 11:30:00,84.61,84.64,84.61,84.64,19020.0,60.2625,60.2839,60.2625,60.2839,19020.0
2015-07-15 11:40:00,84.65,84.7,84.64,84.69,8818.0,60.291,60.3266,60.2839,60.3195,8818.0
2015-07-15 11:50:00,84.69,84.7,84.64,84.68,2905.0,60.3195,60.3266,60.2839,60.3124,2905.0
2015-07-15 12:00:00,84.64,84.69,84.64,84.69,972.0,60.2839,60.3195,60.2839,60.3195,972.0
2015-07-15 12:10:00,84.67,84.78,84.66,84.73,4126.0,60.3052,60.3836,60.2981,60.348,4126.0
2015-07-15 12:20:00,84.77,84.77,84.7,84.7,938.0,60.3765,60.3765,60.3266,60.3266,938.0
2015-07-15 12:30:00,84.77,84.77,84.74,84.74,847.0,60.3765,60.3765,60.3551,60.3551,847.0
2015-07-15 12:40:00,84.72,84.73,84.72,84.72,117.0,60.3409,60.348,60.3409,60.3409,117.0
2015-07-15 12:50:00,84.72,84.83,84.72,84.82,5149.0,60.3409,60.4192,60.3409,60.4121,5149.0
2015-07-15 13:00:00,84.74,84.8,84.74,84.76,1239.0,60.3551,60.3978,60.3551,60.3693,1239.0
2015-07-15 13:10:00,84.79,84.79,84.76,84.76,530.0,60.3907,60.3907,60.3693,60.3693,530.0
2015-07-15 13:20:00,84.76,84.86,84.76,84.86,7960.0,60.3693,60.4406,60.3693,60.4406,7960.0
2015-07-15 13:30:00,84.86,84.88,84.78,84.85,6897.0,60.4406,60.4548,60.3836,60.4334,6897.0
2015-07-15 13:40:00,84.85,84.87,84.79,84.79,832.0,60.4334,60.4477,60.3907,60.3907,832.0
2015-07-15 13:50:00,84.85,84.85,84.82,84.85,1362.0,60.4334,60.4334,60.4121,60.4334,1362.0
2015-07-15 14:00:00,84.85,84.85,84.8,84.8,686.0,60.4334,60.4334,60.3978,60.3978,686.0
2015-07-15 14:10:00,84.9,84.9,84.8,84.81,3144.0,60.4691,60.4691,60.3978,60.405,3144.0
2015-07-15 14:20:00,84.92,84.92,84.88,84.89,953.0,60.4833,60.4833,60.4548,60.4619,953.0
2015-07-15 14:30:00,84.84,84.91,84.8,84.87,2397.0,60.4263,60.4762,60.3978,60.4477,2397.0
2015-07-15 14:40:00,84.86,84.88,84.81,84.81,1420.0,60.4406,60.4548,60.405,60.405,1420.0
2015-07-15 14:50:00,84.85,84.91,84.83,84.87,6392.0,60.4334,60.4762,60.4192,60.4477,6392.0
2015-07-15 15:00:00,84.9,84.9,84.8,84.87,11859.0,60.4691,60.4691,60.3978,60.4477,11859.0
2015-07-15 15:10:00,84.78,84.9,84.78,84.86,4650.0,60.3836,60.4691,60.3836,60.4406,4650.0
2015-07-15 15:20:00,84.89,84.89,84.76,84.83,2862.0,60.4619,60.4619,60.3693,60.4192,2862.0
2015-07-15 15:30:00,84.86,84.91,84.85,84.85,7855.0,60.4406,60.4762,60.4334,60.4334,7855.0
2015-07-15 15:40:00,84.82,84.9,84.82,84.84,3691.0,60.4121,60.4691,60.4121,60.4263,3691.0
2015-07-15 15:50:00,84.86,84.86,84.76,84.79,35345.0,60.4406,60.4406,60.3693,60.3907,35345.0
2015-07-16 09:30:00,84.71,84.78,84.6,84.72,13361.0,60.3337,60.3836,60.2554,60.3409,13361.0
2015-07-16 09:40:00,84.7,84.77,84.69,84.73,2175.0,60.3266,60.3765,60.3195,60.348,2175.0
2015-07-16 09:50:00,84.73,84.75,84.7,84.71,3118.0,60.348,60.3622,60.3266,60.3337,3118.0
2015-07-16 10:00:00,84.75,84.77,84.7,84.77,3238.0,60.3622,60.3765,60.3266,60.3765,3238.0
2015-07-16 10:10:00,84.8,84.83,84.76,84.83,1307.0,60.3978,60.4192,60.3693,60.4192,1307.0
2015-07-16 10:20:00,84.83,84.83,84.78,84.83,6309.0,60.4192,60.4192,60.3836,60.4192,6309.0
2015-07-16 10:30:00,84.81,84.84,84.77,84.77,15229.0,60.405,60.4263,60.3765,60.3765,15229.0
2015-07-16 10:40:00,84.8,84.86,84.77,84.77,2856.0,60.3978,60.4406,60.3765,60.3765,2856.0
2015-07-16 10:50:00,84.81,84.86,84.8,84.86,3181.0,60.405,60.4406,60.3978,60.4406,3181.0
2015-07-16 11:00:00,84.82,84.86,84.8,84.84,1779.0,60.4121,60.4406,60.3978,60.4263,1779.0
2015-07-16 11:10:00,84.87,84.87,84.83,84.85,1608.0,60.4477,60.4477,60.4192,60.4334,1608.0
2015-07-16 11:20:00,84.81,84.86,84.8,84.83,2384.0,60.405,60.4406,60.3978,60.4192,2384.0
2015-07-16 11:30:00,84.81,84.81,84.77,84.77,727.0,60.405,60.405,60.3765,60.3765,727.0
2015-07-16 11:40:00,84.83,84.89,84.78,84.89,15019.0,60.4192,60.4619,60.3836,60.4619,15019.0
2015-07-16 11:50:00,84.87,84.9,84.81,84.89,10805.0,60.4477,60.4691,60.405,60.4619,10805.0
2015-07-16 12:00:00,84.89,84.94,84.88,84.93,4794.0,60.4619,60.4975,60.4548,60.4904,4794.0
2015-07-16 12:10:00,84.92,84.94,84.9,84.92,11562.0,60.4833,60.4975,60.4691,60.4833,11562.0
2015-07-16 12:20:00,84.9,84.91,84.85,84.89,1094.0,60.4691,60.4762,60.4334,60.4619,1094.0
2015-07-16 12:30:00,84.89,84.9,84.85,84.85,1410.0,60.4619,60.4691,60.4334,60.4334,1410.0
2015-07-16 12:40:00,84.85,84.89,84.85,84.89,1065.0,60.4334,60.4619,60.4334,60.4619,1065.0
2015-07-16 12:50:00,84.88,84.9,84.87,84.88,3900.0,60.4548,60.4691,60.4477,60.4548,3900.0
2015-07-16 13:00:00,84.84,84.89,84.84,84.88,2707.0,60.4263,60.4619,60.4263,60.4548,2707.0
2015-07-16 13:10:00,84.87,84.9,84.84,84.89,4239.0,60.4477,60.4691,60.4263,60.4619,4239.0
2015-07-16 13:20:00,84.89,84.89,84.85,84.86,8374.0,60.4619,60.4619,60.4334,60.4406,8374.0
2015-07-16 13:30:00,84.87,84.87,84.86,84.86,10850.0,60.4477,60.4477,60.4406,60.4406,10850.0
2015-07-16 13:40:00,84.81,84.86,84.81,84.81,2710.0,60.405,60.4406,60.405,60.405,2710.0
2015-07-16 13:50:00,84.81,84.87,84.81,84.87,2509.0,60.405,60.4477,60.405,60.4477,2509.0
2015-07-16 14:00:00,84.85,84.87,84.82,84.84,4230.0,60.4334,60.4477,60.4121,60.4263,4230.0
2015-07-16 14:10:00,84.84,84.86,84.8,84.8,1587.0,60.4263,60.4406,60.3978,60.3978,1587.0
2015-07-16 14:20:00,84.81,84.82,84.76,84.79,2163.0,60.405,60.4121,60.3693,60.3907,2163.0
2015-07-16 14:30:00,84.76,84.84,84.76,84.84,683.0,60.3693,60.4263,60.3693,60.4263,683.0
2015-07-16 14:40:00,84.76,84.77,84.76,84.76,295.0,60.3693,60.3765,60.3693,60.3693,295.0
2015-07-16 14:50:00,84.76,84.83,84.76,84.83,2990.0,60.3693,60.4192,60.3693,60.4192,2990.0
2015-07-16 15:00:00,84.81,84.81,84.78,84.81,1115.0,60.405,60.405,60.3836,60.405,1115.0
2015-07-16 15:10:00,84.79,84.83,84.78,84.83,4112.0,60.3907,60.4192,60.3836,60.4192,4112.0
2015-07-16 15:20:00,84.83,84.89,84.8,84.84,2996.0,60.4192,60.4619,60.3978,60.4263,2996.0
2015-07-16 15:30:00,84.9,84.9,84.82,84.84,10015.0,60.4691,60.4691,60.4121,60.4263,10015.0
2015-07-16 15:40:00,84.84,84.9,84.84,84.88,9428.0,60.4263,60.4691,60.4263,60.4548,9428.0
2015-07-16 15:50:00,84.89,84.92,84.84,84.84,14689.0,60.4619,60.4833,60.4263,60.4263,14689.0
2015-07-17 09:30:00,84.75,84.84,84.74,84.81,13709.0,60.3622,60.4263,60.3551,60.405,13709.0
2015-07-17 09:40:00,84.76,84.92,84.75,84.92,3460.0,60.3693,60.4833,60.3622,60.4833,3460.0
2015-07-17 09:50:00,84.92,84.92,84.85,84.86,5013.0,60.4833,60.4833,60.4334,60.4406,5013.0
2015-07-17 10:00:00,84.91,84.95,84.88,84.91,2655.0,60.4762,60.5047,60.4548,60.4762,2655.0
2015-07-17 10:10:00,84.89,84.95,84.87,84.89,1329.0,60.4619,60.5047,60.4477,60.4619,1329.0
2015-07-17 10:20:00,84.88,84.94,84.86,84.9,2712.0,60.4548,60.4975,60.4406,60.4691,2712.0
2015-07-17 10:30:00,84.89,84.9,84.87,84.88,3490.0,60.4619,60.4691,60.4477,60.4548,3490.0
2015-07-17 10:40:00,84.83,84.86,84.78,84.78,1381.0,60.4192,60.4406,60.3836,60.3836,1381.0
2015-07-17 10:50:00,84.82,84.88,84.82,84.88,7209.0,60.4121,60.4548,60.4121,60.4548,7209.0
2015-07-17 11:00:00,84.87,84.92,84.85,84.92,1062.0,60.4477,60.4833,60.4334,60.4833,1062.0
2015-07-17 11:10:00,84.88,84.88,84.87,84.88,290.0,60.4548,60.4548,60.4477,60.4548,290.0
2015-07-17 11:20:00,84.9,84.95,84.85,84.95,1991.0,60.4691,60.5047,60.4334,60.5047,1991.0
2015-07-17 11:30:00,84.92,84.95,84.85,84.85,4645.0,60.4833,60.5047,60.4334,60.4334,4645.0
2015-07-17 11:40:00,84.89,84.95,84.86,84.91,1593.0,60.4619,60.5047,60.4406,60.4762,1593.0
2015-07-17 11:50:00,84.95,84.95,84.86,84.86,1081.0,60.5047,60.5047,60.4406,60.4406,1081.0
2015-07-17 12:00:00,84.87,84.87,84.86,84.87,100.0,60.4477,60.4477,60.4406,60.4477,100.0
2015-07-17 12:10:00,84.89,84.89,84.86,84.86,483.0,60.4619,60.4619,60.4406,60.4406,483.0
2015-07-17 12:20:00,84.89,84.93,84.86,84.93,3346.0,60.4619,60.4904,60.4406,60.4904,3346.0
2015-07-17 12:30:00,84.89,84.92,84.86,84.87,3508.0,60.4619,60.4833,60.4406,60.4477,3508.0
2015-07-17 12:40:00,84.91,84.93,84.9,84.91,1893.0,60.4762,60.4904,60.4691,60.4762,1893.0
2015-07-17 12:50:00,84.86,84.92,84.86,84.87,2874.0,60.4406,60.4833,60.4406,60.4477,2874.0
2015-07-17 13:00:00,84.89,84.92,84.88,84.92,228.0,60.4619,60.4833,60.4548,60.4833,228.0
2015-07-17 13:10:00,84.9,84.9,84.86,84.9,583.0,60.4691,60.4691,60.4406,60.4691,583.0
2015-07-17 13:20:00,84.87,84.92,84.85,84.92,1163.0,60.4477,60.4833,60.4334,60.4833,1163.0
2015-07-17 13:30:00,84.88,84.92,84.85,84.88,1064.0,60.4548,60.4833,60.4334,60.4548,1064.0
2015-07-17 13:40:00,84.92,84.92,84.85,84.88,2517.0,60.4833,60.4833,60.4334,60.4548,2517.0
2015-07-17 13:50:00,84.89,84.92,84.86,84.91,4758.0,60.4619,60.4833,60.4406,60.4762,4758.0
2015-07-17 14:00:00,84.9,84.95,84.89,84.9,2098.0,60.4691,60.5047,60.4619,60.4691,2098.0
2015-07-17 14:10:00,84.95,84.95,84.88,84.88,2244.0,60.5047,60.5047,60.4548,60.4548,2244.0
2015-07-17 14:20:00,84.92,84.94,84.9,84.9,1414.0,60.4833,60.4975,60.4691,60.4691,1414.0
2015-07-17 14:30:00,84.93,84.94,84.9,84.94,1576.0,60.4904,60.4975,60.4691,60.4975,1576.0
2015-07-17 14:40:00,84.92,84.92,84.9,84.91,723.0,60.4833,60.4833,60.4691,60.4762,723.0
2015-07-17 14:50:00,84.9,84.91,84.86,84.91,2842.0,60.4691,60.4762,60.4406,60.4762,2842.0
2015-07-17 15:00:00,84.89,84.92,84.87,84.91,1837.0,60.4619,60.4833,60.4477,60.4762,1837.0
2015-07-17 15:10:00,84.93,84.93,84.9,84.92,3889.0,60.4904,60.4904,60.4691,60.4833,3889.0
2015-07-17 15:20:00,84.89,84.92,84.89,84.89,3096.0,60.4619,60.4833,60.4619,60.4619,3096.0
2015-07-17 15:30:00,84.89,84.92,84.89,84.91,4535.0,60.4619,60.4833,60.4619,60.4762,4535.0
2015-07-17 15:40:00,84.9,84.91,84.88,84.88,4937.0,60.4691,60.4762,60.4548,60.4548,4937.0
2015-07-17 15:50:00,84.87,84.88,84.85,84.87,5447.0,60.4477,60.4548,60.4334,60.4477,5447.0
2015-07-20 09:30:00,84.65,84.74,84.65,84.68,7863.0,60.291,60.3551,60.291,60.3124,7863.0
2015-07-20 09:40:00,84.66,84.68,84.63,84.68,1647.0,60.2981,60.3124,60.2768,60.3124,1647.0
2015-07-20 09:50:00,84.64,84.68,84.63,84.64,2654.0,60.2839,60.3124,60.2768,60.2839,2654.0
2015-07-20 10:00:00,84.61,84.7,84.6,84.7,11536.0,60.2625,60.3266,60.2554,60.3266,11536.0
2015-07-20 10:10:00,84.64,84.7,84.63,84.65,573.0,60.2839,60.3266,60.2768,60.291,573.0
2015-07-20 10:20:00,84.67,84.79,84.66,84.75,7780.0,60.3052,60.3907,60.2981,60.3622,7780.0
2015-07-20 10:30:00,84.76,84.79,84.71,84.77,9040.0,60.3693,60.3907,60.3337,60.3765,9040.0
2015-07-20 10:40:00,84.78,84.8,84.77,84.79,6729.0,60.3836,60.3978,60.3765,60.3907,6729.0
2015-07-20 10:50:00,84.8,84.84,84.78,84.79,2861.0,60.3978,60.4263,60.3836,60.3907,2861.0
2015-07-20 11:00:00,84.82,84.82,84.79,84.81,4776.0,60.4121,60.4121,60.3907,60.405,4776.0
2015-07-20 11:10:00,84.81,84.81,84.72,84.74,3574.0,60.405,60.405,60.3409,60.3551,3574.0
2015-07-20 11:20:00,84.73,84.8,84.72,84.75,757.0,60.348,60.3978,60.3409,60.3622,757.0
2015-07-20 11:30:00,84.75,84.8,84.75,84.77,4602.0,60.3622,60.3978,60.3622,60.3765,4602.0
2015-07-20 11:40:00,84.72,84.82,84.72,84.81,2208.0,60.3409,60.4121,60.3409,60.405,2208.0
2015-07-20 11:50:00,84.8,84.81,84.75,84.8,4176.0,60.3978,60.405,60.3622,60.3978,4176.0
2015-07-20 12:00:00,84.79,84.83,84.77,84.83,4817.0,60.3907,60.4192,60.3765,60.4192,4817.0
2015-07-20 12:10:00,84.78,84.82,84.76,84.79,1510.0,60.3836,60.4121,60.3693,60.3907,1510.0
2015-07-20 12:20:00,84.82,84.82,84.76,84.79,2265.0,60.4121,60.4121,60.3693,60.3907,2265.0
2015-07-20 12:30:00,84.8,84.8,84.78,84.78,755.0,60.3978,60.3978,60.3836,60.3836,755.0
2015-07-20 12:40:00,84.78,84.81,84.78,84.81,1893.0,60.3836,60.405,60.3836,60.405,1893.0
2015-07-20 12:50:00,84.78,84.83,84.76,84.77,11644.0,60.3836,60.4192,60.3693,60.3765,11644.0
2015-07-20 13:00:00,84.76,84.83,84.74,84.8,15242.0,60.3693,60.4192,60.3551,60.3978,15242.0
2015-07-20 13:10:00,84.79,84.84,84.79,84.8,3527.0,60.3907,60.4263,60.3907,60.3978,3527.0
2015-07-20 13:20:00,84.82,84.82,84.8,84.8,3500.0,60.4121,60.4121,60.3978,60.3978,3500.0
2015-07-20 13:30:00,84.8,84.83,84.8,84.8,1051.0,60.3978,60.4192,60.3978,60.3978,1051.0
2015-07-20 13:40:00,84.81,84.81,84.76,84.76,9710.0,60.405,60.405,60.3693,60.3693,9710.0
2015-07-20 13:50:00,84.79,84.8,84.76,84.8,1079.0,60.3907,60.3978,60.3693,60.3978,1079.0
2015-07-20 14:00:00,84.76,84.81,84.76,84.8,10279.0,60.3693,60.405,60.3693,60.3978,10279.0
2015-07-20 14:10:00,84.8,84.83,84.79,84.82,5068.0,60.3978,60.4192,60.3907,60.4121,5068.0
2015-07-20 14:20:00,84.82,84.82,84.79,84.8,13960.0,60.4121,60.4121,60.3907,60.3978,13960.0
2015-07-20 14:30:00,84.81,84.85,84.75,84.82,25586.0,60.405,60.4334,60.3622,60.4121,25586.0
2015-07-20 14:40:00,84.78,84.81,84.75,84.76,3972.0,60.3836,60.405,60.3622,60.3693,3972.0
2015-07-20 14:50:00,84.77,84.8,84.63,84.68,38133.0,60.3765,60.3978,60.2768,60.3124,38133.0
2015-07-20 15:00:00,84.7,84.75,84.69,84.69,1990.0,60.3266,60.3622,60.3195,60.3195,1990.0
2015-07-20 15:10:00,84.69,84.74,84.69,84.71,4006.0,60.3195,60.3551,60.3195,60.3337,4006.0
2015-07-20 15:20:00,84.73,84.73,84.69,84.73,3073.0,60.348,60.348,60.3195,60.348,3073.0
2015-07-20 15:30:00,84.7,84.7,84.69,84.7,4135.0,60.3266,60.3266,60.3195,60.3266,4135.0
2015-07-20 15:40:00,84.7,84.7,84.69,84.69,5551.0,60.3266,60.3266,60.3195,60.3195,5551.0
2015-07-20 15:50:00,84.69,84.7,84.66,84.67,5960.0,60.3195,60.3266,60.2981,60.3052,5960.0
2015-07-21 09:30:00,84.72,84.72,84.7,84.71,9983.0,60.3409,60.3409,60.3266,60.3337,9983.0
2015-07-21 09:40:00,84.72,84.72,84.69,84.7,1248.0,60.3409,60.3409,60.3195,60.3266,1248.0
2015-07-21 09:50:00,84.71,84.74,84.68,84.71,11738.0,60.3337,60.3551,60.3124,60.3337,11738.0
2015-07-21 10:00:00,84.71,84.76,84.69,84.7,21025.0,60.3337,60.3693,60.3195,60.3266,21025.0
2015-07-21 10:10:00,84.71,84.74,84.68,84.74,1287.0,60.3337,60.3551,60.3124,60.3551,1287.0
2015-07-21 10:20:00,84.73,84.74,84.68,84.73,12365.0,60.348,60.3551,60.3124,60.348,12365.0
2015-07-21 10:30:00,84.73,84.77,84.73,84.75,28251.0,60.348,60.3765,60.348,60.3622,28251.0
2015-07-21 10:40:00,84.78,84.78,84.69,84.74,9805.0,60.3836,60.3836,60.3195,60.3551,9805.0
2015-07-21 10:50:00,84.73,84.78,84.72,84.77,11967.0,60.348,60.3836,60.3409,60.3765,11967.0
2015-07-21 11:00:00,84.75,84.82,84.75,84.82,1605.0,60.3622,60.4121,60.3622,60.4121,1605.0
2015-07-21 11:10:00,84.78,84.83,84.76,84.79,5350.0,60.3836,60.4192,60.3693,60.3907,5350.0
2015-07-21 11:20:00,84.79,84.84,84.78,84.79,4263.0,60.3907,60.4263,60.3836,60.3907,4263.0
2015-07-21 11:30:00,84.82,84.85,84.81,84.85,3092.0,60.4121,60.4334,60.405,60.4334,3092.0
2015-07-21 11:40:00,84.8,84.85,84.77,84.83,1375.0,60.3978,60.4334,60.3765,60.4192,1375.0
2015-07-21 11:50:00,84.8,84.85,84.76,84.8,5880.0,60.3978,60.4334,60.3693,60.3978,5880.0
2015-07-21 12:00:00,84.79,84.85,84.78,84.85,5245.0,60.3907,60.4334,60.3836,60.4334,5245.0
2015-07-21 12:10:00,84.83,84.87,84.82,84.84,5173.0,60.4192,60.4477,60.4121,60.4263,5173.0
2015-07-21 12:20:00,84.83,84.87,84.81,84.82,6528.0,60.4192,60.4477,60.405,60.4121,6528.0
2015-07-21 12:30:00,84.82,84.85,84.78,84.81,33387.0,60.4121,60.4334,60.3836,60.405,33387.0
2015-07-21 12:40:00,84.81,84.84,84.79,84.82,12229.0,60.405,60.4263,60.3907,60.4121,12229.0
2015-07-21 12:50:00,84.82,84.85,84.82,84.82,7327.0,60.4121,60.4334,60.4121,60.4121,7327.0
2015-07-21 13:00:00,84.82,84.85,84.8,84.85,8075.0,60.4121,60.4334,60.3978,60.4334,8075.0
2015-07-21 13:10:00,84.84,84.85,84.83,84.83,42740.0,60.4263,60.4334,60.4192,60.4192,42740.0
2015-07-21 13:20:00,84.85,84.85,84.82,84.84,10202.0,60.4334,60.4334,60.4121,60.4263,10202.0
2015-07-21 13:30:00,84.83,84.83,84.8,84.82,3658.0,60.4192,60.4192,60.3978,60.4121,3658.0
2015-07-21 13:40:00,84.81,84.83,84.79,84.83,13235.0,60.405,60.4192,60.3907,60.4192,13235.0
2015-07-21 13:50:00,84.79,84.83,84.79,84.8,1705.0,60.3907,60.4192,60.3907,60.3978,1705.0
2015-07-21 14:00:00,84.83,84.83,84.79,84.8,6294.0,60.4192,60.4192,60.3907,60.3978,6294.0
2015-07-21 14:10:00,84.83,84.83,84.78,84.8,8349.0,60.4192,60.4192,60.3836,60.3978,8349.0
2015-07-21 14:20:00,84.82,84.82,84.77,84.77,8757.0,60.4121,60.4121,60.3765,60.3765,8757.0
2015-07-21 14:30:00,84.82,84.82,84.77,84.8,29756.0,60.4121,60.4121,60.3765,60.3978,29756.0
2015-07-21 14:40:00,84.81,84.87,84.81,84.85,28808.0,60.405,60.4477,60.405,60.4334,28808.0
2015-07-21 14:50:00,84.82,84.85,84.75,84.76,34215.0,60.4121,60.4334,60.3622,60.3693,34215.0
2015-07-21 15:00:00,84.76,84.78,84.73,84.74,30439.0,60.3693,60.3836,60.348,60.3551,30439.0
2015-07-21 15:10:00,84.74,84.76,84.71,84.72,3895.0,60.3551,60.3693,60.3337,60.3409,3895.0
2015-07-21 15:20:00,84.72,84.78,84.71,84.75,9043.0,60.3409,60.3836,60.3337,60.3622,9043.0
2015-07-21 15:30:00,84.77,84.78,84.72,84.78,2301.0,60.3765,60.3836,60.3409,60.3836,2301.0
2015-07-21 15:40:00,84.75,84.78,84.74,84.75,2226.0,60.3622,60.3836,60.3551,60.3622,2226.0
2015-07-21 15:50:00,84.76,84.81,84.73,84.81,4935.0,60.3693,60.405,60.348,60.405,4935.0
2015-07-22 09:30:00,84.86,84.86,84.78,84.84,7279.0,60.4406,60.4406,60.3836,60.4263,7279.0
2015-07-22 09:40:00,84.84,84.92,84.8,84.92,10313.0,60.4263,60.4833,60.3978,60.4833,10313.0
2015-07-22 09:50:00,84.86,84.89,84.84,84.85,2844.0,60.4406,60.4619,60.4263,60.4334,2844.0
2015-07-22 10:00:00,84.8,84.94,84.8,84.94,2118.0,60.3978,60.4975,60.3978,60.4975,2118.0
2015-07-22 10:10:00,84.9,84.95,84.84,84.85,32398.0,60.4691,60.5047,60.4263,60.4334,32398.0
2015-07-22 10:20:00,84.89,84.93,84.87,84.93,3768.0,60.4619,60.4904,60.4477,60.4904,3768.0
2015-07-22 10:30:00,84.89,84.93,84.89,84.93,34780.0,60.4619,60.4904,60.4619,60.4904,34780.0
2015-07-22 10:40:00,84.94,84.94,84.88,84.89,4012.0,60.4975,60.4975,60.4548,60.4619,4012.0
2015-07-22 10:50:00,84.93,84.95,84.89,84.95,9699.0,60.4904,60.5047,60.4619,60.5047,9699.0
2015-07-22 11:00:00,84.93,84.95,84.9,84.92,2132.0,60.4904,60.5047,60.4691,60.4833,2132.0
2015-07-22 11:10:00,84.92,84.93,84.88,84.89,1994.0,60.4833,60.4904,60.4548,60.4619,1994.0
2015-07-22 11:20:00,84.88,84.92,84.88,84.91,883.0,60.4548,60.4833,60.4548,60.4762,883.0
2015-07-22 11:30:00,84.9,84.95,84.88,84.94,7782.0,60.4691,60.5047,60.4548,60.4975,7782.0
2015-07-22 11:40:00,84.95,84.95,84.9,84.94,753.0,60.5047,60.5047,60.4691,60.4975,753.0
2015-07-22 11:50:00,84.88,84.93,84.88,84.89,771.0,60.4548,60.4904,60.4548,60.4619,771.0
2015-07-22 12:00:00,84.92,84.92,84.83,84.86,1013.0,60.4833,60.4833,60.4192,60.4406,1013.0
2015-07-22 12:10:00,84.9,84.9,84.87,84.88,1722.0,60.4691,60.4691,60.4477,60.4548,1722.0
2015-07-22 12:20:00,84.87,84.9,84.85,84.9,1134.0,60.4477,60.4691,60.4334,60.4691,1134.0
2015-07-22 12:30:00,84.87,84.9,84.85,84.86,9071.0,60.4477,60.4691,60.4334,60.4406,9071.0
2015-07-22 12:40:00,84.85,84.87,84.82,84.87,2470.0,60.4334,60.4477,60.4121,60.4477,2470.0
2015-07-22 12:50:00,84.83,84.85,84.83,84.83,676.0,60.4192,60.4334,60.4192,60.4192,676.0
2015-07-22 13:00:00,84.83,84.86,84.82,84.83,6294.0,60.4192,60.4406,60.4121,60.4192,6294.0
2015-07-22 13:10:00,84.84,84.86,84.79,84.83,15110.0,60.4263,60.4406,60.3907,60.4192,15110.0
2015-07-22 13:20:00,84.82,84.83,84.82,84.82,750.0,60.4121,60.4192,60.4121,60.4121,750.0
2015-07-22 13:30:00,84.79,84.83,84.79,84.81,1933.0,60.3907,60.4192,60.3907,60.405,1933.0
2015-07-22 13:40:00,84.84,84.84,84.79,84.84,19303.0,60.4263,60.4263,60.3907,60.4263,19303.0
2015-07-22 13:50:00,84.81,84.84,84.8,84.82,5945.0,60.405,60.4263,60.3978,60.4121,5945.0
2015-07-22 14:00:00,84.82,84.84,84.8,84.82,6188.0,60.4121,60.4263,60.3978,60.4121,6188.0
2015-07-22 14:10:00,84.8,84.84,84.8,84.82,3647.0,60.3978,60.4263,60.3978,60.4121,3647.0
2015-07-22 14:20:00,84.81,84.84,84.79,84.81,4166.0,60.405,60.4263,60.3907,60.405,4166.0
2015-07-22 14:30:00,84.82,84.83,84.81,84.81,2266.0,60.4121,60.4192,60.405,60.405,2266.0
2015-07-22 14:40:00,84.82,84.82,84.77,84.78,2746.0,60.4121,60.4121,60.3765,60.3836,2746.0
2015-07-22 14:50:00,84.79,84.81,84.79,84.81,1539.0,60.3907,60.405,60.3907,60.405,1539.0
2015-07-22 15:00:00,84.77,84.8,84.77,84.79,5159.0,60.3765,60.3978,60.3765,60.3907,5159.0
2015-07-22 15:10:00,84.77,84.8,84.77,84.78,2032.0,60.3765,60.3978,60.3765,60.3836,2032.0
2015-07-22 15:20:00,84.78,84.79,84.75,84.77,6420.0,60.3836,60.3907,60.3622,60.3765,6420.0
2015-07-22 15:30:00,84.77,84.79,84.75,84.75,10419.0,60.3765,60.3907,60.3622,60.3622,10419.0
2015-07-22 15:40:00,84.76,84.77,84.75,84.76,10922.0,60.3693,60.3765,60.3622,60.3693,10922.0
2015-07-22 15:50:00,84.76,84.79,84.75,84.78,21571.0,60.3693,60.3907,60.3622,60.3836,21571.0
2015-07-23 09:30:00,84.69,84.88,84.69,84.77,10802.0,60.3195,60.4548,60.3195,60.3765,10802.0
2015-07-23 09:40:00,84.79,84.79,84.74,84.78,3233.0,60.3907,60.3907,60.3551,60.3836,3233.0
2015-07-23 09:50:00,84.76,84.79,84.73,84.79,4964.0,60.3693,60.3907,60.348,60.3907,4964.0
2015-07-23 10:00:00,84.77,84.77,84.73,84.75,1994.0,60.3765,60.3765,60.348,60.3622,1994.0
2015-07-23 10:10:00,84.76,84.76,84.72,84.73,3574.0,60.3693,60.3693,60.3409,60.348,3574.0
2015-07-23 10:20:00,84.71,84.73,84.7,84.7,2284.0,60.3337,60.348,60.3266,60.3266,2284.0
2015-07-23 10:30:00,84.7,84.73,84.7,84.72,6813.0,60.3266,60.348,60.3266,60.3409,6813.0
2015-07-23 10:40:00,84.72,84.79,84.69,84.75,18689.0,60.3409,60.3907,60.3195,60.3622,18689.0
2015-07-23 10:50:00,84.78,84.78,84.7,84.7,1300.0,60.3836,60.3836,60.3266,60.3266,1300.0
2015-07-23 11:00:00,84.73,84.8,84.7,84.8,29162.0,60.348,60.3978,60.3266,60.3978,29162.0
2015-07-23 11:10:00,84.8,84.85,84.75,84.84,54598.0,60.3978,60.4334,60.3622,60.4263,54598.0
2015-07-23 11:20:00,84.85,84.85,84.77,84.77,54820.0,60.4334,60.4334,60.3765,60.3765,54820.0
2015-07-23 11:30:00,84.8,84.83,84.8,84.83,1564.0,60.3978,60.4192,60.3978,60.4192,1564.0
2015-07-23 11:40:00,84.85,84.87,84.8,84.86,4514.0,60.4334,60.4477,60.3978,60.4406,4514.0
2015-07-23 11:50:00,84.87,84.87,84.8,84.8,5980.0,60.4477,60.4477,60.3978,60.3978,5980.0
2015-07-23 12:00:00,84.83,84.84,84.8,84.8,1225.0,60.4192,60.4263,60.3978,60.3978,1225.0
2015-07-23 12:10:00,84.84,84.87,84.8,84.86,13163.0,60.4263,60.4477,60.3978,60.4406,13163.0
2015-07-23 12:20:00,84.83,84.88,84.82,84.83,9271.0,60.4192,60.4548,60.4121,60.4192,9271.0
2015-07-23 12:30:00,84.85,84.89,84.84,84.88,2972.0,60.4334,60.4619,60.4263,60.4548,2972.0
2015-07-23 12:40:00,84.88,84.89,84.85,84.86,844.0,60.4548,60.4619,60.4334,60.4406,844.0
2015-07-23 12:50:00,84.89,84.95,84.89,84.93,10224.0,60.4619,60.5047,60.4619,60.4904,10224.0
2015-07-23 13:00:00,84.91,84.94,84.87,84.94,16299.0,60.4762,60.4975,60.4477,60.4975,16299.0
2015-07-23 13:10:00,84.95,84.97,84.89,84.95,4107.0,60.5047,60.5189,60.4619,60.5047,4107.0
2015-07-23 13:20:00,84.95,85.0,84.91,84.95,16678.0,60.5047,60.5403,60.4762,60.5047,16678.0
2015-07-23 13:30:00,84.99,85.0,84.93,84.93,5958.0,60.5332,60.5403,60.4904,60.4904,5958.0
2015-07-23 13:40:00,84.95,84.99,84.93,84.96,1273.0,60.5047,60.5332,60.4904,60.5118,1273.0
2015-07-23 13:50:00,84.97,85.0,84.94,85.0,4597.0,60.5189,60.5403,60.4975,60.5403,4597.0
2015-07-23 14:00:00,84.94,85.0,84.9,84.9,1563.0,60.4975,60.5403,60.4691,60.4691,1563.0
2015-07-23 14:10:00,84.9,84.98,84.9,84.93,3014.0,60.4691,60.526,60.4691,60.4904,3014.0
2015-07-23 14:20:00,84.96,84.98,84.92,84.98,887.0,60.5118,60.526,60.4833,60.526,887.0
2015-07-23 14:30:00,84.95,84.97,84.93,84.97,1057.0,60.5047,60.5189,60.4904,60.5189,1057.0
2015-07-23 14:40:00,84.96,85.04,84.94,85.04,7237.0,60.5118,60.5688,60.4975,60.5688,7237.0
2015-07-23 14:50:00,85.02,85.03,85.0,85.0,3755.0,60.5545,60.5616,60.5403,60.5403,3755.0
2015-07-23 15:00:00,84.96,85.02,84.94,84.99,19025.0,60.5118,60.5545,60.4975,60.5332,19025.0
2015-07-23 15:10:00,84.98,85.01,84.95,85.0,3232.0,60.526,60.5474,60.5047,60.5403,3232.0
2015-07-23 15:20:00,85.02,85.03,84.99,85.01,5668.0,60.5545,60.5616,60.5332,60.5474,5668.0
2015-07-23 15:30:00,85.02,85.02,85.0,85.02,942.0,60.5545,60.5545,60.5403,60.5545,942.0
2015-07-23 15:40:00,85.02,85.04,85.0,85.0,1472.0,60.5545,60.5688,60.5403,60.5403,1472.0
2015-07-23 15:50:00,85.02,85.09,85.0,85.09,6002.0,60.5545,60.6044,60.5403,60.6044,6002.0
2015-07-24 09:30:00,85.11,85.13,85.01,85.08,4503.0,60.6186,60.6329,60.5474,60.5973,4503.0
2015-07-24 09:40:00,85.08,85.08,85.01,85.03,2054.0,60.5973,60.5973,60.5474,60.5616,2054.0
2015-07-24 09:50:00,85.07,85.07,84.99,85.0,783.0,60.5901,60.5901,60.5332,60.5403,783.0
2015-07-24 10:00:00,85.01,85.03,84.92,84.99,3868.0,60.5474,60.5616,60.4833,60.5332,3868.0
2015-07-24 10:10:00,85.06,85.08,84.91,84.95,34606.0,60.583,60.5973,60.4762,60.5047,34606.0
2015-07-24 10:20:00,84.97,85.05,84.97,85.04,4985.0,60.5189,60.5759,60.5189,60.5688,4985.0
2015-07-24 10:30:00,85.05,85.06,85.01,85.02,470.0,60.5759,60.583,60.5474,60.5545,470.0
2015-07-24 10:40:00,85.03,85.09,85.03,85.06,2548.0,60.5616,60.6044,60.5616,60.583,2548.0
2015-07-24 10:50:00,85.09,85.09,85.04,85.09,5450.0,60.6044,60.6044,60.5688,60.6044,5450.0
2015-07-24 11:00:00,85.08,85.1,85.07,85.09,4331.0,60.5973,60.6115,60.5901,60.6044,4331.0
2015-07-24 11:10:00,85.1,85.2,85.09,85.13,8029.0,60.6115,60.6827,60.6044,60.6329,8029.0
2015-07-24 11:20:00,85.11,85.14,85.02,85.14,1325.0,60.6186,60.64,60.5545,60.64,1325.0
2015-07-24 11:30:00,85.01,85.14,85.01,85.05,8641.0,60.5474,60.64,60.5474,60.5759,8641.0
2015-07-24 11:40:00,85.11,85.14,85.07,85.08,2801.0,60.6186,60.64,60.5901,60.5973,2801.0
2015-07-24 11:50:00,85.04,85.1,85.04,85.1,2389.0,60.5688,60.6115,60.5688,60.6115,2389.0
2015-07-24 12:00:00,85.08,85.11,85.03,85.04,2915.0,60.5973,60.6186,60.5616,60.5688,2915.0
2015-07-24 12:10:00,85.05,85.06,85.05,85.05,725.0,60.5759,60.583,60.5759,60.5759,725.0
2015-07-24 12:20:00,85.07,85.08,85.01,85.01,2153.0,60.5901,60.5973,60.5474,60.5474,2153.0
2015-07-24 12:30:00,85.03,85.08,85.0,85.07,8349.0,60.5616,60.5973,60.5403,60.5901,8349.0
2015-07-24 12:40:00,85.07,85.11,85.06,85.08,13898.0,60.5901,60.6186,60.583,60.5973,13898.0
2015-07-24 12:50:00,85.03,85.09,85.03,85.09,4865.0,60.5616,60.6044,60.5616,60.6044,4865.0
2015-07-24 13:00:00,85.07,85.07,85.06,85.07,580.0,60.5901,60.5901,60.583,60.5901,580.0
2015-07-24 13:10:00,85.1,85.13,85.06,85.13,1404.0,60.6115,60.6329,60.583,60.6329,1404.0
2015-07-24 13:20:00,85.08,85.11,85.07,85.1,1742.0,60.5973,60.6186,60.5901,60.6115,1742.0
2015-07-24 13:30:00,85.11,85.13,85.1,85.11,1003.0,60.6186,60.6329,60.6115,60.6186,1003.0
2015-07-24 13:40:00,85.12,85.13,85.1,85.12,12548.0,60.6257,60.6329,60.6115,60.6257,12548.0
2015-07-24 13:50:00,85.06,85.13,85.05,85.09,625.0,60.583,60.6329,60.5759,60.6044,625.0
2015-07-24 14:00:00,85.09,85.1,85.05,85.05,1407.0,60.6044,60.6115,60.5759,60.5759,1407.0
2015-07-24 14:10:00,85.07,85.09,85.03,85.06,3367.0,60.5901,60.6044,60.5616,60.583,3367.0
2015-07-24 14:20:00,85.06,85.09,85.03,85.04,2550.0,60.583,60.6044,60.5616,60.5688,2550.0
2015-07-24 14:30:00,85.05,85.09,85.03,85.06,6520.0,60.5759,60.6044,60.5616,60.583,6520.0
2015-07-24 14:40:00,85.09,85.09,85.03,85.03,3718.0,60.6044,60.6044,60.5616,60.5616,3718.0
2015-07-24 14:50:00,85.09,85.09,85.03,85.06,4317.0,60.6044,60.6044,60.5616,60.583,4317.0
2015-07-24 15:00:00,85.03,85.04,85.0,85.01,4691.0,60.5616,60.5688,60.5403,60.5474,4691.0
2015-07-24 15:10:00,85.05,85.05,84.95,84.95,4230.0,60.5759,60.5759,60.5047,60.5047,4230.0
2015-07-24 15:20:00,84.96,85.05,84.96,85.04,2775.0,60.5118,60.5759,60.5118,60.5688,2775.0
2015-07-24 15:30:00,85.08,85.08,85.02,85.05,6436.0,60.5973,60.5973,60.5545,60.5759,6436.0
2015-07-24 15:40:00,85.02,85.07,85.01,85.03,3520.0,60.5545,60.5901,60.5474,60.5616,3520.0
2015-07-24 15:50:00,85.03,85.06,85.03,85.05,26236.0,60.5616,60.583,60.5616,60.5759,26236.0
2015-07-27 09:30:00,85.11,85.19,85.08,85.19,7640.0,60.6186,60.6756,60.5973,60.6756,7640.0
2015-07-27 09:40:00,85.17,85.18,85.12,85.15,558.0,60.6614,60.6685,60.6257,60.6471,558.0
2015-07-27 09:50:00,85.1,85.1,85.1,85.1,200.0,60.6115,60.6115,60.6115,60.6115,200.0
2015-07-27 10:00:00,85.08,85.15,85.08,85.14,1352.0,60.5973,60.6471,60.5973,60.64,1352.0
2015-07-27 10:10:00,85.15,85.18,85.1,85.18,17414.0,60.6471,60.6685,60.6115,60.6685,17414.0
2015-07-27 10:20:00,85.12,85.18,85.1,85.1,2436.0,60.6257,60.6685,60.6115,60.6115,2436.0
2015-07-27 10:30:00,85.18,85.18,85.11,85.12,6720.0,60.6685,60.6685,60.6186,60.6257,6720.0
2015-07-27 10:40:00,85.11,85.11,85.05,85.11,9743.0,60.6186,60.6186,60.5759,60.6186,9743.0
2015-07-27 10:50:00,85.08,85.11,85.05,85.05,2578.0,60.5973,60.6186,60.5759,60.5759,2578.0
2015-07-27 11:00:00,85.06,85.1,85.03,85.06,5808.0,60.583,60.6115,60.5616,60.583,5808.0
2015-07-27 11:10:00,85.03,85.14,85.03,85.09,7051.0,60.5616,60.64,60.5616,60.6044,7051.0
2015-07-27 11:20:00,85.05,85.09,85.03,85.09,993.0,60.5759,60.6044,60.5616,60.6044,993.0
2015-07-27 11:30:00,85.05,85.09,85.0,85.05,2254.0,60.5759,60.6044,60.5403,60.5759,2254.0
2015-07-27 11:40:00,85.02,85.1,85.01,85.1,4854.0,60.5545,60.6115,60.5474,60.6115,4854.0
2015-07-27 11:50:00,85.07,85.12,85.03,85.12,682.0,60.5901,60.6257,60.5616,60.6257,682.0
2015-07-27 12:00:00,85.08,85.09,85.04,85.06,2227.0,60.5973,60.6044,60.5688,60.583,2227.0
2015-07-27 12:10:00,85.07,85.11,85.07,85.11,1304.0,60.5901,60.6186,60.5901,60.6186,1304.0
2015-07-27 12:20:00,85.08,85.12,85.06,85.12,3896.0,60.5973,60.6257,60.583,60.6257,3896.0
2015-07-27 12:30:00,85.04,85.09,85.04,85.09,1582.0,60.5688,60.6044,60.5688,60.6044,1582.0
2015-07-27 12:40:00,85.12,85.13,85.05,85.07,3461.0,60.6257,60.6329,60.5759,60.5901,3461.0
2015-07-27 12:50:00,85.08,85.12,85.04,85.09,2064.0,60.5973,60.6257,60.5688,60.6044,2064.0
2015-07-27 13:00:00,85.13,85.13,85.06,85.08,687.0,60.6329,60.6329,60.583,60.5973,687.0
2015-07-27 13:10:00,85.09,85.14,85.05,85.14,744.0,60.6044,60.64,60.5759,60.64,744.0
2015-07-27 13:20:00,85.06,85.14,85.05,85.09,3458.0,60.583,60.64,60.5759,60.6044,3458.0
2015-07-27 13:30:00,85.13,85.13,85.09,85.13,2362.0,60.6329,60.6329,60.6044,60.6329,2362.0
2015-07-27 13:40:00,85.11,85.16,85.1,85.12,2249.0,60.6186,60.6542,60.6115,60.6257,2249.0
2015-07-27 13:50:00,85.12,85.15,85.12,85.14,924.0,60.6257,60.6471,60.6257,60.64,924.0
2015-07-27 14:00:00,85.12,85.15,85.12,85.15,1396.0,60.6257,60.6471,60.6257,60.6471,1396.0
2015-07-27 14:10:00,85.12,85.16,85.08,85.12,2433.0,60.6257,60.6542,60.5973,60.6257,2433.0
2015-07-27 14:20:00,85.12,85.15,85.09,85.13,719.0,60.6257,60.6471,60.6044,60.6329,719.0
2015-07-27 14:30:00,85.1,85.12,85.04,85.04,9078.0,60.6115,60.6257,60.5688,60.5688,9078.0
2015-07-27 14:40:00,85.05,85.09,85.01,85.08,3025.0,60.5759,60.6044,60.5474,60.5973,3025.0
2015-07-27 14:50:00,85.06,85.1,85.0,85.07,2462.0,60.583,60.6115,60.5403,60.5901,2462.0
2015-07-27 15:00:00,85.01,85.06,85.01,85.05,4075.0,60.5474,60.583,60.5474,60.5759,4075.0
2015-07-27 15:10:00,85.05,85.12,85.05,85.05,6425.0,60.5759,60.6257,60.5759,60.5759,6425.0
2015-07-27 15:20:00,85.08,85.11,85.0,85.01,4090.0,60.5973,60.6186,60.5403,60.5474,4090.0
2015-07-27 15:30:00,85.06,85.1,85.01,85.07,3610.0,60.583,60.6115,60.5474,60.5901,3610.0
2015-07-27 15:40:00,85.06,85.09,85.02,85.02,4381.0,60.583,60.6044,60.5545,60.5545,4381.0
2015-07-27 15:50:00,85.07,85.11,85.02,85.05,7256.0,60.5901,60.6186,60.5545,60.5759,7256.0
2015-07-28 09:30:00,85.14,85.14,84.99,85.01,26635.0,60.64,60.64,60.5332,60.5474,26635.0
2015-07-28 09:40:00,85.01,85.02,84.98,85.0,7876.0,60.5474,60.5545,60.526,60.5403,7876.0
2015-07-28 09:50:00,84.98,85.06,84.97,85.06,6498.0,60.526,60.583,60.5189,60.583,6498.0
2015-07-28 10:00:00,85.02,85.06,84.99,85.0,3368.0,60.5545,60.583,60.5332,60.5403,3368.0
2015-07-28 10:10:00,85.0,85.01,84.96,84.97,844.0,60.5403,60.5474,60.5118,60.5189,844.0
2015-07-28 10:20:00,84.99,85.01,84.95,84.97,16593.0,60.5332,60.5474,60.5047,60.5189,16593.0
2015-07-28 10:30:00,84.99,84.99,84.97,84.98,3628.0,60.5332,60.5332,60.5189,60.526,3628.0
2015-07-28 10:40:00,84.98,84.99,84.95,84.96,3900.0,60.526,60.5332,60.5047,60.5118,3900.0
2015-07-28 10:50:00,84.96,85.06,84.95,85.0,6537.0,60.5118,60.583,60.5047,60.5403,6537.0
2015-07-28 11:00:00,85.06,85.08,84.96,85.07,12996.0,60.583,60.5973,60.5118,60.5901,12996.0
2015-07-28 11:10:00,85.07,85.09,84.98,85.08,3377.0,60.5901,60.6044,60.526,60.5973,3377.0
2015-07-28 11:20:00,85.03,85.1,85.03,85.1,1058.0,60.5616,60.6115,60.5616,60.6115,1058.0
2015-07-28 11:30:00,85.07,85.1,85.05,85.1,898.0,60.5901,60.6115,60.5759,60.6115,898.0
2015-07-28 11:40:00,85.07,85.12,85.04,85.09,8475.0,60.5901,60.6257,60.5688,60.6044,8475.0
2015-07-28 11:50:00,85.09,85.13,85.03,85.09,5417.0,60.6044,60.6329,60.5616,60.6044,5417.0
2015-07-28 12:00:00,85.08,85.12,85.04,85.05,4695.0,60.5973,60.6257,60.5688,60.5759,4695.0
2015-07-28 12:10:00,85.06,85.06,85.01,85.01,1301.0,60.583,60.583,60.5474,60.5474,1301.0
2015-07-28 12:20:00,85.08,85.12,85.02,85.1,7022.0,60.5973,60.6257,60.5545,60.6115,7022.0
2015-07-28 12:30:00,85.07,85.09,85.07,85.08,461.0,60.5901,60.6044,60.5901,60.5973,461.0
2015-07-28 12:40:00,85.06,85.09,85.02,85.03,1119.0,60.583,60.6044,60.5545,60.5616,1119.0
2015-07-28 12:50:00,85.01,85.06,84.99,85.0,3275.0,60.5474,60.583,60.5332,60.5403,3275.0
2015-07-28 13:00:00,84.99,85.07,84.99,85.06,2881.0,60.5332,60.5901,60.5332,60.583,2881.0
2015-07-28 13:10:00,85.07,85.1,85.05,85.07,1641.0,60.5901,60.6115,60.5759,60.5901,1641.0
2015-07-28 13:20:00,85.04,85.11,85.03,85.04,2042.0,60.5688,60.6186,60.5616,60.5688,2042.0
2015-07-28 13:30:00,85.03,85.05,85.03,85.05,1981.0,60.5616,60.5759,60.5616,60.5759,1981.0
2015-07-28 13:40:00,85.04,85.11,85.03,85.07,13692.0,60.5688,60.6186,60.5616,60.5901,13692.0
2015-07-28 13:50:00,85.05,85.07,85.05,85.07,701.0,60.5759,60.5901,60.5759,60.5901,701.0
2015-07-28 14:00:00,85.05,85.06,85.01,85.06,2122.0,60.5759,60.583,60.5474,60.583,2122.0
2015-07-28 14:10:00,85.0,85.06,85.0,85.06,2426.0,60.5403,60.583,60.5403,60.583,2426.0
2015-07-28 14:20:00,85.02,85.06,85.01,85.03,14939.0,60.5545,60.583,60.5474,60.5616,14939.0
2015-07-28 14:30:00,85.03,85.05,85.01,85.04,1913.0,60.5616,60.5759,60.5474,60.5688,1913.0
2015-07-28 14:40:00,85.03,85.04,85.01,85.03,2822.0,60.5616,60.5688,60.5474,60.5616,2822.0
2015-07-28 14:50:00,85.05,85.07,85.02,85.04,4006.0,60.5759,60.5901,60.5545,60.5688,4006.0
2015-07-28 15:00:00,85.04,85.07,85.02,85.02,3325.0,60.5688,60.5901,60.5545,60.5545,3325.0
2015-07-28 15:10:00,85.09,85.09,85.0,85.04,3027.0,60.6044,60.6044,60.5403,60.5688,3027.0
2015-07-28 15:20:00,85.0,85.09,84.99,85.05,5480.0,60.5403,60.6044,60.5332,60.5759,5480.0
2015-07-28 15:30:00,85.06,85.09,85.02,85.02,1854.0,60.583,60.6044,60.5545,60.5545,1854.0
2015-07-28 15:40:00,85.05,85.08,85.04,85.08,3060.0,60.5759,60.5973,60.5688,60.5973,3060.0
2015-07-28 15:50:00,85.08,85.09,85.0,85.05,22090.0,60.5973,60.6044,60.5403,60.5759,22090.0
2015-07-29 09:30:00,85.08,85.08,84.95,84.99,6865.0,60.5973,60.5973,60.5047,60.5332,6865.0
2015-07-29 09:40:00,84.94,85.03,84.94,85.0,5229.0,60.4975,60.5616,60.4975,60.5403,5229.0
2015-07-29 09:50:00,84.95,85.06,84.95,85.06,4521.0,60.5047,60.583,60.5047,60.583,4521.0
2015-07-29 10:00:00,85.06,85.06,84.99,84.99,7922.0,60.583,60.583,60.5332,60.5332,7922.0
2015-07-29 10:10:00,84.98,85.01,84.95,84.95,1289.0,60.526,60.5474,60.5047,60.5047,1289.0
2015-07-29 10:20:00,84.97,85.0,84.94,84.97,9548.0,60.5189,60.5403,60.4975,60.5189,9548.0
2015-07-29 10:30:00,84.95,84.97,84.92,84.93,2609.0,60.5047,60.5189,60.4833,60.4904,2609.0
2015-07-29 10:40:00,84.93,84.97,84.93,84.95,885.0,60.4904,60.5189,60.4904,60.5047,885.0
2015-07-29 10:50:00,84.94,84.96,84.93,84.93,2164.0,60.4975,60.5118,60.4904,60.4904,2164.0
2015-07-29 11:00:00,84.9,84.95,84.89,84.89,29229.0,60.4691,60.5047,60.4619,60.4619,29229.0
2015-07-29 11:10:00,84.9,84.9,84.87,84.9,5324.0,60.4691,60.4691,60.4477,60.4691,5324.0
2015-07-29 11:20:00,84.9,84.9,84.83,84.84,11331.0,60.4691,60.4691,60.4192,60.4263,11331.0
2015-07-29 11:30:00,84.83,84.85,84.82,84.85,1841.0,60.4192,60.4334,60.4121,60.4334,1841.0
2015-07-29 11:40:00,84.84,84.92,84.84,84.88,14600.0,60.4263,60.4833,60.4263,60.4548,14600.0
2015-07-29 11:50:00,84.84,84.91,84.83,84.88,3363.0,60.4263,60.4762,60.4192,60.4548,3363.0
2015-07-29 12:00:00,84.89,84.91,84.83,84.9,4363.0,60.4619,60.4762,60.4192,60.4691,4363.0
2015-07-29 12:10:00,84.85,84.89,84.85,84.86,1026.0,60.4334,60.4619,60.4334,60.4406,1026.0
2015-07-29 12:20:00,84.87,84.89,84.85,84.89,828.0,60.4477,60.4619,60.4334,60.4619,828.0
2015-07-29 12:30:00,84.89,84.89,84.89,84.89,0.0,60.4619,60.4619,60.4619,60.4619,0.0
2015-07-29 12:40:00,84.91,84.91,84.85,84.87,4168.0,60.4762,60.4762,60.4334,60.4477,4168.0
2015-07-29 12:50:00,84.9,84.91,84.85,84.85,2659.0,60.4691,60.4762,60.4334,60.4334,2659.0
2015-07-29 13:00:00,84.88,84.9,84.85,84.9,1440.0,60.4548,60.4691,60.4334,60.4691,1440.0
2015-07-29 13:10:00,84.85,84.92,84.85,84.91,9812.0,60.4334,60.4833,60.4334,60.4762,9812.0
2015-07-29 13:20:00,84.92,84.92,84.87,84.87,2987.0,60.4833,60.4833,60.4477,60.4477,2987.0
2015-07-29 13:30:00,84.92,84.92,84.87,84.87,4553.0,60.4833,60.4833,60.4477,60.4477,4553.0
2015-07-29 13:40:00,84.9,84.9,84.88,84.89,1240.0,60.4691,60.4691,60.4548,60.4619,1240.0
2015-07-29 13:50:00,84.89,84.9,84.88,84.89,2279.0,60.4619,60.4691,60.4548,60.4619,2279.0
2015-07-29 14:00:00,84.9,85.09,84.87,84.87,4168.0,60.4691,60.6044,60.4477,60.4477,4168.0
2015-07-29 14:10:00,84.84,85.0,84.84,84.95,21481.0,60.4263,60.5403,60.4263,60.5047,21481.0
2015-07-29 14:20:00,84.92,84.99,84.92,84.97,6044.0,60.4833,60.5332,60.4833,60.5189,6044.0
2015-07-29 14:30:00,84.97,85.06,84.96,84.98,2471.0,60.5189,60.583,60.5118,60.526,2471.0
2015-07-29 14:40:00,85.02,85.06,84.97,85.01,3858.0,60.5545,60.583,60.5189,60.5474,3858.0
2015-07-29 14:50:00,84.98,85.0,84.89,84.99,5810.0,60.526,60.5403,60.4619,60.5332,5810.0
2015-07-29 15:00:00,84.95,85.0,84.9,84.94,4661.0,60.5047,60.5403,60.4691,60.4975,4661.0
2015-07-29 15:10:00,84.9,84.98,84.9,84.94,2244.0,60.4691,60.526,60.4691,60.4975,2244.0
2015-07-29 15:20:00,84.97,84.98,84.92,84.97,5868.0,60.5189,60.526,60.4833,60.5189,5868.0
2015-07-29 15:30:00,84.97,85.0,84.91,84.99,9601.0,60.5189,60.5403,60.4762,60.5332,9601.0
2015-07-29 15:40:00,84.98,84.99,84.91,84.99,7076.0,60.526,60.5332,60.4762,60.5332,7076.0
2015-07-29 15:50:00,84.97,84.98,84.91,84.91,10982.0,60.5189,60.526,60.4762,60.4762,10982.0
2015-07-30 09:30:00,84.75,84.9,84.7,84.83,27000.0,60.3622,60.4691,60.3266,60.4192,27000.0
2015-07-30 09:40:00,84.86,84.89,84.8,84.86,7295.0,60.4406,60.4619,60.3978,60.4406,7295.0
2015-07-30 09:50:00,84.89,84.92,84.83,84.84,7137.0,60.4619,60.4833,60.4192,60.4263,7137.0
2015-07-30 10:00:00,84.84,84.92,84.81,84.86,13980.0,60.4263,60.4833,60.405,60.4406,13980.0
2015-07-30 10:10:00,84.86,84.86,84.76,84.76,5901.0,60.4406,60.4406,60.3693,60.3693,5901.0
2015-07-30 10:20:00,84.78,84.83,84.77,84.77,17306.0,60.3836,60.4192,60.3765,60.3765,17306.0
2015-07-30 10:30:00,84.76,84.78,84.72,84.77,15099.0,60.3693,60.3836,60.3409,60.3765,15099.0
2015-07-30 10:40:00,84.76,84.78,84.73,84.73,1660.0,60.3693,60.3836,60.348,60.348,1660.0
2015-07-30 10:50:00,84.73,84.84,84.73,84.84,2975.0,60.348,60.4263,60.348,60.4263,2975.0
2015-07-30 11:00:00,84.79,84.84,84.75,84.78,1122.0,60.3907,60.4263,60.3622,60.3836,1122.0
2015-07-30 11:10:00,84.8,84.85,84.78,84.8,2131.0,60.3978,60.4334,60.3836,60.3978,2131.0
2015-07-30 11:20:00,84.8,84.85,84.8,84.83,4946.0,60.3978,60.4334,60.3978,60.4192,4946.0
2015-07-30 11:30:00,84.8,84.9,84.8,84.81,17911.0,60.3978,60.4691,60.3978,60.405,17911.0
2015-07-30 11:40:00,84.83,84.91,84.82,84.87,1179.0,60.4192,60.4762,60.4121,60.4477,1179.0
2015-07-30 11:50:00,84.82,84.86,84.82,84.82,1572.0,60.4121,60.4406,60.4121,60.4121,1572.0
2015-07-30 12:00:00,84.82,84.91,84.82,84.83,800.0,60.4121,60.4762,60.4121,60.4192,800.0
2015-07-30 12:10:00,84.89,84.9,84.83,84.83,747.0,60.4619,60.4691,60.4192,60.4192,747.0
2015-07-30 12:20:00,84.84,84.91,84.83,84.86,1092.0,60.4263,60.4762,60.4192,60.4406,1092.0
2015-07-30 12:30:00,84.91,84.96,84.9,84.92,7718.0,60.4762,60.5118,60.4691,60.4833,7718.0
2015-07-30 12:40:00,84.95,84.95,84.87,84.95,1486.0,60.5047,60.5047,60.4477,60.5047,1486.0
2015-07-30 12:50:00,84.93,84.95,84.87,84.9,3959.0,60.4904,60.5047,60.4477,60.4691,3959.0
2015-07-30 13:00:00,84.92,84.92,84.88,84.88,1569.0,60.4833,60.4833,60.4548,60.4548,1569.0
2015-07-30 13:10:00,84.92,84.92,84.82,84.83,3743.0,60.4833,60.4833,60.4121,60.4192,3743.0
2015-07-30 13:20:00,84.87,84.9,84.85,84.89,5842.0,60.4477,60.4691,60.4334,60.4619,5842.0
2015-07-30 13:30:00,84.86,84.92,84.84,84.87,2338.0,60.4406,60.4833,60.4263,60.4477,2338.0
2015-07-30 13:40:00,84.86,84.93,84.85,84.93,1442.0,60.4406,60.4904,60.4334,60.4904,1442.0
2015-07-30 13:50:00,84.93,84.99,84.87,84.97,7548.0,60.4904,60.5332,60.4477,60.5189,7548.0
2015-07-30 14:00:00,84.9,84.97,84.85,84.85,3487.0,60.4691,60.5189,60.4334,60.4334,3487.0
2015-07-30 14:10:00,84.89,84.9,84.85,84.85,1333.0,60.4619,60.4691,60.4334,60.4334,1333.0
2015-07-30 14:20:00,84.85,84.93,84.82,84.83,3936.0,60.4334,60.4904,60.4121,60.4192,3936.0
2015-07-30 14:30:00,84.85,84.91,84.83,84.9,10916.0,60.4334,60.4762,60.4192,60.4691,10916.0
2015-07-30 14:40:00,84.83,84.89,84.83,84.89,4382.0,60.4192,60.4619,60.4192,60.4619,4382.0
2015-07-30 14:50:00,84.83,84.9,84.83,84.85,3861.0,60.4192,60.4691,60.4192,60.4334,3861.0
2015-07-30 15:00:00,84.87,84.9,84.85,84.86,2896.0,60.4477,60.4691,60.4334,60.4406,2896.0
2015-07-30 15:10:00,84.88,84.89,84.85,84.87,1971.0,60.4548,60.4619,60.4334,60.4477,1971.0
2015-07-30 15:20:00,84.89,84.94,84.87,84.94,3508.0,60.4619,60.4975,60.4477,60.4975,3508.0
2015-07-30 15:30:00,84.92,84.92,84.9,84.91,736.0,60.4833,60.4833,60.4691,60.4762,736.0
2015-07-30 15:40:00,84.87,84.94,84.87,84.89,1773.0,60.4477,60.4975,60.4477,60.4619,1773.0
2015-07-30 15:50:00,84.92,84.94,84.86,84.86,5234.0,60.4833,60.4975,60.4406,60.4406,5234.0
2015-07-31 09:30:00,85.2,85.3,85.2,85.24,34356.0,60.6827,60.754,60.6827,60.7112,34356.0
2015-07-31 09:40:00,85.23,85.28,85.23,85.28,838.0,60.7041,60.7397,60.7041,60.7397,838.0
2015-07-31 09:50:00,85.27,85.3,85.26,85.29,5515.0,60.7326,60.754,60.7255,60.7468,5515.0
2015-07-31 10:00:00,85.26,85.27,85.25,85.26,508.0,60.7255,60.7326,60.7183,60.7255,508.0
2015-07-31 10:10:00,85.28,85.3,85.27,85.3,2504.0,60.7397,60.754,60.7326,60.754,2504.0
2015-07-31 10:20:00,85.26,85.27,85.26,85.26,652.0,60.7255,60.7326,60.7255,60.7255,652.0
2015-07-31 10:30:00,85.26,85.3,85.26,85.3,2507.0,60.7255,60.754,60.7255,60.754,2507.0
2015-07-31 10:40:00,85.3,85.3,85.29,85.3,109.0,60.754,60.754,60.7468,60.754,109.0
2015-07-31 10:50:00,85.28,85.3,85.27,85.29,2147.0,60.7397,60.754,60.7326,60.7468,2147.0
2015-07-31 11:00:00,85.26,85.28,85.23,85.28,1796.0,60.7255,60.7397,60.7041,60.7397,1796.0
2015-07-31 11:10:00,85.27,85.31,85.27,85.29,3503.0,60.7326,60.7611,60.7326,60.7468,3503.0
2015-07-31 11:20:00,85.28,85.28,85.26,85.27,2476.0,60.7397,60.7397,60.7255,60.7326,2476.0
2015-07-31 11:30:00,85.26,85.3,85.24,85.3,7684.0,60.7255,60.754,60.7112,60.754,7684.0
2015-07-31 11:40:00,85.31,85.31,85.26,85.31,1589.0,60.7611,60.7611,60.7255,60.7611,1589.0
2015-07-31 11:50:00,85.28,85.36,85.28,85.36,647.0,60.7397,60.7967,60.7397,60.7967,647.0
2015-07-31 12:00:00,85.32,85.32,85.29,85.29,205.0,60.7682,60.7682,60.7468,60.7468,205.0
2015-07-31 12:10:00,85.29,85.33,85.28,85.29,1738.0,60.7468,60.7753,60.7397,60.7468,1738.0
2015-07-31 12:20:00,85.31,85.33,85.27,85.27,5446.0,60.7611,60.7753,60.7326,60.7326,5446.0
2015-07-31 12:30:00,85.3,85.32,85.29,85.32,3786.0,60.754,60.7682,60.7468,60.7682,3786.0
2015-07-31 12:40:00,85.28,85.32,85.27,85.27,5742.0,60.7397,60.7682,60.7326,60.7326,5742.0
2015-07-31 12:50:00,85.25,85.29,85.25,85.28,6286.0,60.7183,60.7468,60.7183,60.7397,6286.0
2015-07-31 13:00:00,85.25,85.28,85.25,85.27,935.0,60.7183,60.7397,60.7183,60.7326,935.0
2015-07-31 13:10:00,85.27,85.27,85.26,85.27,100.0,60.7326,60.7326,60.7255,60.7326,100.0
2015-07-31 13:20:00,85.25,85.28,85.25,85.26,2208.0,60.7183,60.7397,60.7183,60.7255,2208.0
2015-07-31 13:30:00,85.25,85.28,85.25,85.26,2471.0,60.7183,60.7397,60.7183,60.7255,2471.0
2015-07-31 13:40:00,85.27,85.28,85.25,85.25,1534.0,60.7326,60.7397,60.7183,60.7183,1534.0
2015-07-31 13:50:00,85.28,85.28,85.27,85.28,2375.0,60.7397,60.7397,60.7326,60.7397,2375.0
2015-07-31 14:00:00,85.27,85.28,85.24,85.25,41512.0,60.7326,60.7397,60.7112,60.7183,41512.0
2015-07-31 14:10:00,85.25,85.3,85.2,85.24,144102.0,60.7183,60.754,60.6827,60.7112,144102.0
2015-07-31 14:20:00,85.26,85.28,85.26,85.28,6442.0,60.7255,60.7397,60.7255,60.7397,6442.0
2015-07-31 14:30:00,85.28,85.29,85.24,85.28,4506.0,60.7397,60.7468,60.7112,60.7397,4506.0
2015-07-31 14:40:00,85.29,85.29,85.25,85.28,12354.0,60.7468,60.7468,60.7183,60.7397,12354.0
2015-07-31 14:50:00,85.28,85.29,85.25,85.25,5586.0,60.7397,60.7468,60.7183,60.7183,5586.0
2015-07-31 15:00:00,85.27,85.29,85.25,85.26,21083.0,60.7326,60.7468,60.7183,60.7255,21083.0
2015-07-31 15:10:00,85.26,85.31,85.24,85.24,58754.0,60.7255,60.7611,60.7112,60.7112,58754.0
2015-07-31 15:20:00,85.26,85.27,85.23,85.25,32127.0,60.7255,60.7326,60.7041,60.7183,32127.0
2015-07-31 15:30:00,85.22,85.26,85.22,85.25,11583.0,60.697,60.7255,60.697,60.7183,11583.0
2015-07-31 15:40:00,85.26,85.27,85.23,85.26,19499.0,60.7255,60.7326,60.7041,60.7255,19499.0
2015-07-31 15:50:00,85.26,85.26,85.22,85.26,31643.0,60.7255,60.7255,60.697,60.7255,31643.0
2015-08-03 09:30:00,85.04,85.12,84.99,84.99,37326.0,60.7317,60.7888,60.696,60.696,37326.0
2015-08-03 09:40:00,85.0,85.1,84.99,85.1,1982.0,60.7031,60.7745,60.696,60.7745,1982.0
2015-08-03 09:50:00,85.13,85.14,85.05,85.05,5227.0,60.796,60.8031,60.7388,60.7388,5227.0
2015-08-03 10:00:00,85.09,85.12,85.05,85.1,3999.0,60.7674,60.7888,60.7388,60.7745,3999.0
2015-08-03 10:10:00,85.08,85.12,85.08,85.08,2666.0,60.7603,60.7888,60.7603,60.7603,2666.0
2015-08-03 10:20:00,85.1,85.1,85.06,85.07,5448.0,60.7745,60.7745,60.746,60.7531,5448.0
2015-08-03 10:30:00,85.06,85.09,85.06,85.08,6517.0,60.746,60.7674,60.746,60.7603,6517.0
2015-08-03 10:40:00,85.07,85.08,85.02,85.02,6533.0,60.7531,60.7603,60.7174,60.7174,6533.0
2015-08-03 10:50:00,85.02,85.06,85.0,85.0,2377.0,60.7174,60.746,60.7031,60.7031,2377.0
2015-08-03 11:00:00,85.03,85.04,84.99,85.01,12327.0,60.7246,60.7317,60.696,60.7103,12327.0
2015-08-03 11:10:00,85.0,85.09,85.0,85.05,3571.0,60.7031,60.7674,60.7031,60.7388,3571.0
2015-08-03 11:20:00,85.05,85.06,85.02,85.02,3247.0,60.7388,60.746,60.7174,60.7174,3247.0
2015-08-03 11:30:00,85.05,85.12,85.02,85.03,11642.0,60.7388,60.7888,60.7174,60.7246,11642.0
2015-08-03 11:40:00,85.07,85.1,85.02,85.08,6551.0,60.7531,60.7745,60.7174,60.7603,6551.0
2015-08-03 11:50:00,85.11,85.12,85.04,85.04,6114.0,60.7817,60.7888,60.7317,60.7317,6114.0
2015-08-03 12:00:00,85.05,85.1,85.05,85.09,18768.0,60.7388,60.7745,60.7388,60.7674,18768.0
2015-08-03 12:10:00,85.09,85.12,85.09,85.1,12204.0,60.7674,60.7888,60.7674,60.7745,12204.0
2015-08-03 12:20:00,85.11,85.12,85.07,85.1,3303.0,60.7817,60.7888,60.7531,60.7745,3303.0
2015-08-03 12:30:00,85.11,85.12,85.1,85.12,4480.0,60.7817,60.7888,60.7745,60.7888,4480.0
2015-08-03 12:40:00,85.11,85.14,85.11,85.11,5695.0,60.7817,60.8031,60.7817,60.7817,5695.0
2015-08-03 12:50:00,85.1,85.14,85.1,85.12,5858.0,60.7745,60.8031,60.7745,60.7888,5858.0
2015-08-03 13:00:00,85.14,85.14,85.11,85.12,1022.0,60.8031,60.8031,60.7817,60.7888,1022.0
2015-08-03 13:10:00,85.14,85.23,85.1,85.15,1653.0,60.8031,60.8674,60.7745,60.8103,1653.0
2015-08-03 13:20:00,85.14,85.18,85.13,85.15,2261.0,60.8031,60.8317,60.796,60.8103,2261.0
2015-08-03 13:30:00,85.14,85.14,85.1,85.13,3998.0,60.8031,60.8031,60.7745,60.796,3998.0
2015-08-03 13:40:00,85.14,85.18,85.11,85.13,3217.0,60.8031,60.8317,60.7817,60.796,3217.0
2015-08-03 13:50:00,85.14,85.15,85.09,85.09,4423.0,60.8031,60.8103,60.7674,60.7674,4423.0
2015-08-03 14:00:00,85.11,85.16,85.1,85.16,2561.0,60.7817,60.8174,60.7745,60.8174,2561.0
2015-08-03 14:10:00,85.15,85.15,85.09,85.14,2463.0,60.8103,60.8103,60.7674,60.8031,2463.0
2015-08-03 14:20:00,85.11,85.12,85.1,85.12,875.0,60.7817,60.7888,60.7745,60.7888,875.0
2015-08-03 14:30:00,85.13,85.21,85.13,85.17,2210.0,60.796,60.8531,60.796,60.8245,2210.0
2015-08-03 14:40:00,85.17,85.22,85.15,85.16,6263.0,60.8245,60.8602,60.8103,60.8174,6263.0
2015-08-03 14:50:00,85.18,85.19,85.15,85.16,2053.0,60.8317,60.8388,60.8103,60.8174,2053.0
2015-08-03 15:00:00,85.15,85.21,85.13,85.16,4268.0,60.8103,60.8531,60.796,60.8174,4268.0
2015-08-03 15:10:00,85.17,85.18,85.17,85.17,496.0,60.8245,60.8317,60.8245,60.8245,496.0
2015-08-03 15:20:00,85.15,85.17,85.11,85.15,2317.0,60.8103,60.8245,60.7817,60.8103,2317.0
2015-08-03 15:30:00,85.13,85.16,85.11,85.13,5385.0,60.796,60.8174,60.7817,60.796,5385.0
2015-08-03 15:40:00,85.13,85.15,85.12,85.14,4717.0,60.796,60.8103,60.7888,60.8031,4717.0
2015-08-03 15:50:00,85.14,85.18,85.12,85.13,11689.0,60.8031,60.8317,60.7888,60.796,11689.0
2015-08-04 09:30:00,85.11,85.11,85.09,85.1,10237.0,60.7817,60.7817,60.7674,60.7745,10237.0
2015-08-04 09:40:00,85.07,85.08,85.04,85.04,1655.0,60.7531,60.7603,60.7317,60.7317,1655.0
2015-08-04 09:50:00,85.04,85.04,84.96,84.97,7775.0,60.7317,60.7317,60.6746,60.6817,7775.0
2015-08-04 10:00:00,85.01,85.04,84.96,85.02,2149.0,60.7103,60.7317,60.6746,60.7174,2149.0
2015-08-04 10:10:00,85.02,85.06,84.97,85.06,8526.0,60.7174,60.746,60.6817,60.746,8526.0
2015-08-04 10:20:00,84.97,85.22,84.97,85.06,23861.0,60.6817,60.8602,60.6817,60.746,23861.0
2015-08-04 10:30:00,85.07,85.07,84.96,85.04,6549.0,60.7531,60.7531,60.6746,60.7317,6549.0
2015-08-04 10:40:00,85.04,85.08,85.01,85.08,1804.0,60.7317,60.7603,60.7103,60.7603,1804.0
2015-08-04 10:50:00,85.08,85.1,85.03,85.04,4666.0,60.7603,60.7745,60.7246,60.7317,4666.0
2015-08-04 11:00:00,85.07,85.11,85.02,85.05,2267.0,60.7531,60.7817,60.7174,60.7388,2267.0
2015-08-04 11:10:00,85.1,85.12,85.03,85.04,2702.0,60.7745,60.7888,60.7246,60.7317,2702.0
2015-08-04 11:20:00,85.1,85.1,85.02,85.09,2689.0,60.7745,60.7745,60.7174,60.7674,2689.0
2015-08-04 11:30:00,85.05,85.11,85.0,85.0,1140.0,60.7388,60.7817,60.7031,60.7031,1140.0
2015-08-04 11:40:00,85.05,85.08,85.0,85.0,2071.0,60.7388,60.7603,60.7031,60.7031,2071.0
2015-08-04 11:50:00,85.05,85.07,84.99,85.0,7644.0,60.7388,60.7531,60.696,60.7031,7644.0
2015-08-04 12:00:00,85.0,85.06,84.97,85.05,1855.0,60.7031,60.746,60.6817,60.7388,1855.0
2015-08-04 12:10:00,85.05,85.08,84.97,84.97,21909.0,60.7388,60.7603,60.6817,60.6817,21909.0
2015-08-04 12:20:00,85.03,85.06,84.97,85.06,926.0,60.7246,60.746,60.6817,60.746,926.0
2015-08-04 12:30:00,85.05,85.1,85.01,85.06,11576.0,60.7388,60.7745,60.7103,60.746,11576.0
2015-08-04 12:40:00,85.07,85.07,84.99,84.99,3341.0,60.7531,60.7531,60.696,60.696,3341.0
2015-08-04 12:50:00,85.01,85.01,85.0,85.0,200.0,60.7103,60.7103,60.7031,60.7031,200.0
2015-08-04 13:00:00,85.0,85.0,85.0,85.0,0.0,60.7031,60.7031,60.7031,60.7031,0.0
2015-08-04 13:10:00,85.05,85.05,84.99,84.99,1850.0,60.7388,60.7388,60.696,60.696,1850.0
2015-08-04 13:20:00,85.03,85.03,84.98,84.98,380.0,60.7246,60.7246,60.6889,60.6889,380.0
2015-08-04 13:30:00,84.99,85.0,84.92,84.93,4930.0,60.696,60.7031,60.646,60.6531,4930.0
2015-08-04 13:40:00,84.92,84.94,84.9,84.9,7867.0,60.646,60.6603,60.6317,60.6317,7867.0
2015-08-04 13:50:00,84.87,84.92,84.85,84.86,3091.0,60.6103,60.646,60.596,60.6032,3091.0
2015-08-04 14:00:00,84.85,84.92,84.85,84.89,8077.0,60.596,60.646,60.596,60.6246,8077.0
2015-08-04 14:10:00,84.91,84.92,84.86,84.92,3208.0,60.6389,60.646,60.6032,60.646,3208.0
2015-08-04 14:20:00,84.89,84.9,84.85,84.85,1694.0,60.6246,60.6317,60.596,60.596,1694.0
2015-08-04 14:30:00,84.86,84.9,84.81,84.85,3017.0,60.6032,60.6317,60.5674,60.596,3017.0
2015-08-04 14:40:00,84.83,84.87,84.81,84.86,2767.0,60.5817,60.6103,60.5674,60.6032,2767.0
2015-08-04 14:50:00,84.81,84.9,84.81,84.86,11169.0,60.5674,60.6317,60.5674,60.6032,11169.0
2015-08-04 15:00:00,84.86,84.89,84.82,84.87,1756.0,60.6032,60.6246,60.5746,60.6103,1756.0
2015-08-04 15:10:00,84.84,84.86,84.81,84.82,3554.0,60.5889,60.6032,60.5674,60.5746,3554.0
2015-08-04 15:20:00,84.82,84.82,84.78,84.8,5543.0,60.5746,60.5746,60.546,60.5603,5543.0
2015-08-04 15:30:00,84.8,84.81,84.75,84.75,6649.0,60.5603,60.5674,60.5246,60.5246,6649.0
2015-08-04 15:40:00,84.76,84.78,84.75,84.77,4485.0,60.5317,60.546,60.5246,60.5389,4485.0
2015-08-04 15:50:00,84.77,84.8,84.76,84.77,31416.0,60.5389,60.5603,60.5317,60.5389,31416.0
2015-08-05 09:30:00,84.69,84.69,84.62,84.64,25740.0,60.4817,60.4817,60.4318,60.446,25740.0
2015-08-05 09:40:00,84.63,84.63,84.6,84.63,2355.0,60.4389,60.4389,60.4175,60.4389,2355.0
2015-08-05 09:50:00,84.62,84.63,84.6,84.62,2429.0,60.4318,60.4389,60.4175,60.4318,2429.0
2015-08-05 10:00:00,84.57,84.58,84.51,84.54,11922.0,60.396,60.4032,60.3532,60.3746,11922.0
2015-08-05 10:10:00,84.59,84.63,84.52,84.58,27100.0,60.4103,60.4389,60.3603,60.4032,27100.0
2015-08-05 10:20:00,84.59,84.61,84.52,84.61,6369.0,60.4103,60.4246,60.3603,60.4246,6369.0
2015-08-05 10:30:00,84.57,84.64,84.56,84.64,8366.0,60.396,60.446,60.3889,60.446,8366.0
2015-08-05 10:40:00,84.63,84.63,84.53,84.55,20598.0,60.4389,60.4389,60.3675,60.3818,20598.0
2015-08-05 10:50:00,84.57,84.6,84.56,84.57,2900.0,60.396,60.4175,60.3889,60.396,2900.0
2015-08-05 11:00:00,84.56,84.69,84.54,84.69,10087.0,60.3889,60.4817,60.3746,60.4817,10087.0
2015-08-05 11:10:00,84.61,84.71,84.57,84.68,5159.0,60.4246,60.496,60.396,60.4746,5159.0
2015-08-05 11:20:00,84.68,84.7,84.59,84.6,16798.0,60.4746,60.4889,60.4103,60.4175,16798.0
2015-08-05 11:30:00,84.62,84.69,84.56,84.63,5329.0,60.4318,60.4817,60.3889,60.4389,5329.0
2015-08-05 11:40:00,84.6,84.64,84.56,84.6,13597.0,60.4175,60.446,60.3889,60.4175,13597.0
2015-08-05 11:50:00,84.65,84.67,84.6,84.66,8285.0,60.4532,60.4675,60.4175,60.4603,8285.0
2015-08-05 12:00:00,84.57,84.69,84.57,84.69,6017.0,60.396,60.4817,60.396,60.4817,6017.0
2015-08-05 12:10:00,84.61,84.68,84.61,84.68,6364.0,60.4246,60.4746,60.4246,60.4746,6364.0
2015-08-05 12:20:00,84.68,84.68,84.65,84.66,1048.0,60.4746,60.4746,60.4532,60.4603,1048.0
2015-08-05 12:30:00,84.68,84.68,84.66,84.68,1998.0,60.4746,60.4746,60.4603,60.4746,1998.0
2015-08-05 12:40:00,84.75,84.75,84.74,84.75,174.0,60.5246,60.5246,60.5175,60.5246,174.0
2015-08-05 12:50:00,84.71,84.73,84.69,84.7,2300.0,60.496,60.5103,60.4817,60.4889,2300.0
2015-08-05 13:00:00,84.69,84.71,84.65,84.68,10853.0,60.4817,60.496,60.4532,60.4746,10853.0
2015-08-05 13:10:00,84.68,84.68,84.67,84.67,799.0,60.4746,60.4746,60.4675,60.4675,799.0
2015-08-05 13:20:00,84.65,84.71,84.65,84.69,5284.0,60.4532,60.496,60.4532,60.4817,5284.0
2015-08-05 13:30:00,84.67,84.71,84.65,84.69,3771.0,60.4675,60.496,60.4532,60.4817,3771.0
2015-08-05 13:40:00,84.69,84.71,84.65,84.71,3160.0,60.4817,60.496,60.4532,60.496,3160.0
2015-08-05 13:50:00,84.68,84.71,84.67,84.69,3134.0,60.4746,60.496,60.4675,60.4817,3134.0
2015-08-05 14:00:00,84.67,84.71,84.67,84.71,2327.0,60.4675,60.496,60.4675,60.496,2327.0
2015-08-05 14:10:00,84.69,84.71,84.67,84.71,17719.0,60.4817,60.496,60.4675,60.496,17719.0
2015-08-05 14:20:00,84.71,84.71,84.69,84.69,4144.0,60.496,60.496,60.4817,60.4817,4144.0
2015-08-05 14:30:00,84.69,84.71,84.67,84.67,4511.0,60.4817,60.496,60.4675,60.4675,4511.0
2015-08-05 14:40:00,84.69,84.69,84.62,84.64,5164.0,60.4817,60.4817,60.4318,60.446,5164.0
2015-08-05 14:50:00,84.63,84.68,84.62,84.66,1428.0,60.4389,60.4746,60.4318,60.4603,1428.0
2015-08-05 15:00:00,84.64,84.67,84.63,84.65,3498.0,60.446,60.4675,60.4389,60.4532,3498.0
2015-08-05 15:10:00,84.63,84.67,84.6,84.64,4824.0,60.4389,60.4675,60.4175,60.446,4824.0
2015-08-05 15:20:00,84.65,84.65,84.6,84.61,1143.0,60.4532,60.4532,60.4175,60.4246,1143.0
2015-08-05 15:30:00,84.62,84.64,84.6,84.62,8613.0,60.4318,60.446,60.4175,60.4318,8613.0
2015-08-05 15:40:00,84.62,84.64,84.58,84.58,4440.0,60.4318,60.446,60.4032,60.4032,4440.0
2015-08-05 15:50:00,84.6,84.65,84.56,84.65,8086.0,60.4175,60.4532,60.3889,60.4532,8086.0
2015-08-06 09:30:00,84.77,84.77,84.69,84.71,8989.0,60.5389,60.5389,60.4817,60.496,8989.0
2015-08-06 09:40:00,84.75,84.76,84.73,84.75,3014.0,60.5246,60.5317,60.5103,60.5246,3014.0
2015-08-06 09:50:00,84.74,84.79,84.74,84.79,5959.0,60.5175,60.5532,60.5175,60.5532,5959.0
2015-08-06 10:00:00,84.82,84.82,84.77,84.77,3873.0,60.5746,60.5746,60.5389,60.5389,3873.0
2015-08-06 10:10:00,84.79,84.81,84.78,84.8,3629.0,60.5532,60.5674,60.546,60.5603,3629.0
2015-08-06 10:20:00,84.8,84.8,84.76,84.79,2896.0,60.5603,60.5603,60.5317,60.5532,2896.0
2015-08-06 10:30:00,84.79,84.81,84.77,84.81,7221.0,60.5532,60.5674,60.5389,60.5674,7221.0
2015-08-06 10:40:00,84.82,84.82,84.73,84.77,130538.0,60.5746,60.5746,60.5103,60.5389,130538.0
2015-08-06 10:50:00,84.79,84.8,84.75,84.79,35756.0,60.5532,60.5603,60.5246,60.5532,35756.0
2015-08-06 11:00:00,84.76,84.82,84.7,84.7,52778.0,60.5317,60.5746,60.4889,60.4889,52778.0
2015-08-06 11:10:00,84.7,84.77,84.7,84.7,3679.0,60.4889,60.5389,60.4889,60.4889,3679.0
2015-08-06 11:20:00,84.77,84.84,84.7,84.73,7344.0,60.5389,60.5889,60.4889,60.5103,7344.0
2015-08-06 11:30:00,84.76,84.77,84.68,84.75,9275.0,60.5317,60.5389,60.4746,60.5246,9275.0
2015-08-06 11:40:00,84.72,84.76,84.71,84.73,4945.0,60.5032,60.5317,60.496,60.5103,4945.0
2015-08-06 11:50:00,84.77,84.77,84.69,84.69,5881.0,60.5389,60.5389,60.4817,60.4817,5881.0
2015-08-06 12:00:00,84.69,84.78,84.69,84.78,1049.0,60.4817,60.546,60.4817,60.546,1049.0
2015-08-06 12:10:00,84.78,84.78,84.72,84.75,9537.0,60.546,60.546,60.5032,60.5246,9537.0
2015-08-06 12:20:00,84.73,84.81,84.71,84.77,7175.0,60.5103,60.5674,60.496,60.5389,7175.0
2015-08-06 12:30:00,84.76,84.77,84.76,84.76,290.0,60.5317,60.5389,60.5317,60.5317,290.0
2015-08-06 12:40:00,84.76,84.78,84.71,84.77,3582.0,60.5317,60.546,60.496,60.5389,3582.0
2015-08-06 12:50:00,84.71,84.72,84.69,84.69,7186.0,60.496,60.5032,60.4817,60.4817,7186.0
2015-08-06 13:00:00,84.72,84.72,84.65,84.65,8821.0,60.5032,60.5032,60.4532,60.4532,8821.0
2015-08-06 13:10:00,84.65,84.7,84.64,84.67,1104.0,60.4532,60.4889,60.446,60.4675,1104.0
2015-08-06 13:20:00,84.68,84.68,84.66,84.67,262.0,60.4746,60.4746,60.4603,60.4675,262.0
2015-08-06 13:30:00,84.62,84.68,84.62,84.66,2375.0,60.4318,60.4746,60.4318,60.4603,2375.0
2015-08-06 13:40:00,84.65,84.68,84.64,84.64,3632.0,60.4532,60.4746,60.446,60.446,3632.0
2015-08-06 13:50:00,84.69,84.69,84.68,84.69,1625.0,60.4817,60.4817,60.4746,60.4817,1625.0
2015-08-06 14:00:00,84.68,84.68,84.65,84.65,2493.0,60.4746,60.4746,60.4532,60.4532,2493.0
2015-08-06 14:10:00,84.62,84.65,84.62,84.64,5159.0,60.4318,60.4532,60.4318,60.446,5159.0
2015-08-06 14:20:00,84.65,84.65,84.63,84.65,3146.0,60.4532,60.4532,60.4389,60.4532,3146.0
2015-08-06 14:30:00,84.65,84.65,84.64,84.64,2925.0,60.4532,60.4532,60.446,60.446,2925.0
2015-08-06 14:40:00,84.65,84.65,84.64,84.65,1049.0,60.4532,60.4532,60.446,60.4532,1049.0
2015-08-06 14:50:00,84.64,84.64,84.6,84.62,3287.0,60.446,60.446,60.4175,60.4318,3287.0
2015-08-06 15:00:00,84.61,84.63,84.6,84.63,8794.0,60.4246,60.4389,60.4175,60.4389,8794.0
2015-08-06 15:10:00,84.62,84.65,84.61,84.62,6305.0,60.4318,60.4532,60.4246,60.4318,6305.0
2015-08-06 15:20:00,84.62,84.65,84.6,84.62,7289.0,60.4318,60.4532,60.4175,60.4318,7289.0
2015-08-06 15:30:00,84.65,84.65,84.61,84.61,4626.0,60.4532,60.4532,60.4246,60.4246,4626.0
2015-08-06 15:40:00,84.61,84.69,84.61,84.69,8513.0,60.4246,60.4817,60.4246,60.4817,8513.0
2015-08-06 15:50:00,84.66,84.69,84.63,84.69,10420.0,60.4603,60.4817,60.4389,60.4817,10420.0
2015-08-07 09:30:00,84.82,84.83,84.72,84.79,10496.0,60.5746,60.5817,60.5032,60.5532,10496.0
2015-08-07 09:40:00,84.75,84.79,84.74,84.78,2280.0,60.5246,60.5532,60.5175,60.546,2280.0
2015-08-07 09:50:00,84.75,84.75,84.66,84.7,2400.0,60.5246,60.5246,60.4603,60.4889,2400.0
2015-08-07 10:00:00,84.75,84.75,84.67,84.71,2751.0,60.5246,60.5246,60.4675,60.496,2751.0
2015-08-07 10:10:00,84.74,84.75,84.66,84.71,2650.0,60.5175,60.5246,60.4603,60.496,2650.0
2015-08-07 10:20:00,84.69,84.75,84.68,84.75,4844.0,60.4817,60.5246,60.4746,60.5246,4844.0
2015-08-07 10:30:00,84.84,84.9,84.8,84.8,5880.0,60.5889,60.6317,60.5603,60.5603,5880.0
2015-08-07 10:40:00,84.84,84.96,84.84,84.95,6435.0,60.5889,60.6746,60.5889,60.6674,6435.0
2015-08-07 10:50:00,84.88,84.9,84.8,84.9,4336.0,60.6174,60.6317,60.5603,60.6317,4336.0
2015-08-07 11:00:00,84.85,84.85,84.85,84.85,175.0,60.596,60.596,60.596,60.596,175.0
2015-08-07 11:10:00,84.84,84.91,84.84,84.91,2539.0,60.5889,60.6389,60.5889,60.6389,2539.0
2015-08-07 11:20:00,84.87,84.91,84.82,84.88,5252.0,60.6103,60.6389,60.5746,60.6174,5252.0
2015-08-07 11:30:00,84.91,84.95,84.86,84.89,4288.0,60.6389,60.6674,60.6032,60.6246,4288.0
2015-08-07 11:40:00,84.89,84.93,84.85,84.9,4239.0,60.6246,60.6531,60.596,60.6317,4239.0
2015-08-07 11:50:00,84.86,84.96,84.86,84.9,964.0,60.6032,60.6746,60.6032,60.6317,964.0
2015-08-07 12:00:00,84.9,84.92,84.89,84.91,4432.0,60.6317,60.646,60.6246,60.6389,4432.0
2015-08-07 12:10:00,84.89,84.9,84.86,84.87,17977.0,60.6246,60.6317,60.6032,60.6103,17977.0
2015-08-07 12:20:00,84.85,84.86,84.78,84.86,5891.0,60.596,60.6032,60.546,60.6032,5891.0
2015-08-07 12:30:00,84.84,84.88,84.83,84.86,774.0,60.5889,60.6174,60.5817,60.6032,774.0
2015-08-07 12:40:00,84.85,84.91,84.82,84.85,2181.0,60.596,60.6389,60.5746,60.596,2181.0
2015-08-07 12:50:00,84.81,84.85,84.81,84.85,1829.0,60.5674,60.596,60.5674,60.596,1829.0
2015-08-07 13:00:00,84.9,84.9,84.88,84.88,1200.0,60.6317,60.6317,60.6174,60.6174,1200.0
2015-08-07 13:10:00,84.91,84.91,84.87,84.87,1198.0,60.6389,60.6389,60.6103,60.6103,1198.0
2015-08-07 13:20:00,84.93,84.96,84.85,84.96,2333.0,60.6531,60.6746,60.596,60.6746,2333.0
2015-08-07 13:30:00,84.9,84.94,84.85,84.9,1950.0,60.6317,60.6603,60.596,60.6317,1950.0
2015-08-07 13:40:00,84.88,84.93,84.88,84.89,1047.0,60.6174,60.6531,60.6174,60.6246,1047.0
2015-08-07 13:50:00,84.9,84.9,84.89,84.9,1495.0,60.6317,60.6317,60.6246,60.6317,1495.0
2015-08-07 14:00:00,84.88,84.96,84.86,84.89,5386.0,60.6174,60.6746,60.6032,60.6246,5386.0
2015-08-07 14:10:00,84.95,84.95,84.86,84.89,2246.0,60.6674,60.6674,60.6032,60.6246,2246.0
2015-08-07 14:20:00,84.93,84.95,84.88,84.92,5016.0,60.6531,60.6674,60.6174,60.646,5016.0
2015-08-07 14:30:00,84.89,84.98,84.88,84.95,72588.0,60.6246,60.6889,60.6174,60.6674,72588.0
2015-08-07 14:40:00,85.0,85.0,84.83,84.87,4319.0,60.7031,60.7031,60.5817,60.6103,4319.0
2015-08-07 14:50:00,84.84,84.97,84.84,84.85,2551.0,60.5889,60.6817,60.5889,60.596,2551.0
2015-08-07 15:00:00,84.89,84.96,84.89,84.91,1977.0,60.6246,60.6746,60.6246,60.6389,1977.0
2015-08-07 15:10:00,84.89,84.96,84.85,84.85,6782.0,60.6246,60.6746,60.596,60.596,6782.0
2015-08-07 15:20:00,84.9,84.99,84.85,84.99,2293.0,60.6317,60.696,60.596,60.696,2293.0
2015-08-07 15:30:00,84.99,84.99,84.98,84.98,215.0,60.696,60.696,60.6889,60.6889,215.0
2015-08-07 15:40:00,84.99,84.99,84.86,84.96,2850.0,60.696,60.696,60.6032,60.6746,2850.0
2015-08-07 15:50:00,84.9,84.96,84.87,84.95,7601.0,60.6317,60.6746,60.6103,60.6674,7601.0
2015-08-10 09:30:00,84.73,84.82,84.67,84.7,14890.0,60.5103,60.5746,60.4675,60.4889,14890.0
2015-08-10 09:40:00,84.7,84.82,84.66,84.76,7341.0,60.4889,60.5746,60.4603,60.5317,7341.0
2015-08-10 09:50:00,84.81,84.81,84.72,84.74,2544.0,60.5674,60.5674,60.5032,60.5175,2544.0
2015-08-10 10:00:00,84.74,84.77,84.65,84.77,10477.0,60.5175,60.5389,60.4532,60.5389,10477.0
2015-08-10 10:10:00,84.73,84.74,84.65,84.65,2894.0,60.5103,60.5175,60.4532,60.4532,2894.0
2015-08-10 10:20:00,84.7,84.74,84.66,84.74,1805.0,60.4889,60.5175,60.4603,60.5175,1805.0
2015-08-10 10:30:00,84.73,84.74,84.65,84.74,4228.0,60.5103,60.5175,60.4532,60.5175,4228.0
2015-08-10 10:40:00,84.74,84.74,84.65,84.74,4529.0,60.5175,60.5175,60.4532,60.5175,4529.0
2015-08-10 10:50:00,84.75,84.75,84.65,84.73,1945.0,60.5246,60.5246,60.4532,60.5103,1945.0
2015-08-10 11:00:00,84.73,84.73,84.65,84.67,4261.0,60.5103,60.5103,60.4532,60.4675,4261.0
2015-08-10 11:10:00,84.69,84.72,84.65,84.65,2500.0,60.4817,60.5032,60.4532,60.4532,2500.0
2015-08-10 11:20:00,84.67,84.72,84.65,84.72,3885.0,60.4675,60.5032,60.4532,60.5032,3885.0
2015-08-10 11:30:00,84.71,84.72,84.65,84.66,3310.0,60.496,60.5032,60.4532,60.4603,3310.0
2015-08-10 11:40:00,84.71,84.73,84.6,84.73,4775.0,60.496,60.5103,60.4175,60.5103,4775.0
2015-08-10 11:50:00,84.66,84.74,84.65,84.69,1562.0,60.4603,60.5175,60.4532,60.4817,1562.0
2015-08-10 12:00:00,84.73,84.73,84.71,84.72,760.0,60.5103,60.5103,60.496,60.5032,760.0
2015-08-10 12:10:00,84.67,84.7,84.6,84.67,2168.0,60.4675,60.4889,60.4175,60.4675,2168.0
2015-08-10 12:20:00,84.64,84.69,84.6,84.69,5631.0,60.446,60.4817,60.4175,60.4817,5631.0
2015-08-10 12:30:00,84.68,84.68,84.6,84.63,835.0,60.4746,60.4746,60.4175,60.4389,835.0
2015-08-10 12:40:00,84.6,84.69,84.6,84.68,2650.0,60.4175,60.4817,60.4175,60.4746,2650.0
2015-08-10 12:50:00,84.65,84.66,84.61,84.62,713.0,60.4532,60.4603,60.4246,60.4318,713.0
2015-08-10 13:00:00,84.65,84.65,84.6,84.63,2630.0,60.4532,60.4532,60.4175,60.4389,2630.0
2015-08-10 13:10:00,84.61,84.63,84.6,84.6,2559.0,60.4246,60.4389,60.4175,60.4175,2559.0
2015-08-10 13:20:00,84.63,84.64,84.6,84.63,1719.0,60.4389,60.446,60.4175,60.4389,1719.0
2015-08-10 13:30:00,84.64,84.65,84.58,84.63,9200.0,60.446,60.4532,60.4032,60.4389,9200.0
2015-08-10 13:40:00,84.63,84.63,84.56,84.59,3616.0,60.4389,60.4389,60.3889,60.4103,3616.0
2015-08-10 13:50:00,84.57,84.62,84.55,84.58,6769.0,60.396,60.4318,60.3818,60.4032,6769.0
2015-08-10 14:00:00,84.56,84.59,84.55,84.57,9105.0,60.3889,60.4103,60.3818,60.396,9105.0
2015-08-10 14:10:00,84.57,84.6,84.57,84.6,3868.0,60.396,60.4175,60.396,60.4175,3868.0
2015-08-10 14:20:00,84.57,84.61,84.56,84.56,4122.0,60.396,60.4246,60.3889,60.3889,4122.0
2015-08-10 14:30:00,84.56,84.63,84.55,84.55,2119.0,60.3889,60.4389,60.3818,60.3818,2119.0
2015-08-10 14:40:00,84.59,84.64,84.55,84.62,4620.0,60.4103,60.446,60.3818,60.4318,4620.0
2015-08-10 14:50:00,84.56,84.65,84.56,84.57,4675.0,60.3889,60.4532,60.3889,60.396,4675.0
2015-08-10 15:00:00,84.57,84.65,84.57,84.61,5593.0,60.396,60.4532,60.396,60.4246,5593.0
2015-08-10 15:10:00,84.57,84.65,84.57,84.64,7217.0,60.396,60.4532,60.396,60.446,7217.0
2015-08-10 15:20:00,84.65,84.65,84.58,84.61,2948.0,60.4532,60.4532,60.4032,60.4246,2948.0
2015-08-10 15:30:00,84.61,84.61,84.56,84.59,43704.0,60.4246,60.4246,60.3889,60.4103,43704.0
2015-08-10 15:40:00,84.58,84.59,84.56,84.59,6275.0,60.4032,60.4103,60.3889,60.4103,6275.0
2015-08-10 15:50:00,84.58,84.59,84.55,84.58,16658.0,60.4032,60.4103,60.3818,60.4032,16658.0
2015-08-11 09:30:00,85.01,85.06,84.97,84.97,17480.0,60.7103,60.746,60.6817,60.6817,17480.0
2015-08-11 09:40:00,84.95,85.03,84.88,84.97,6538.0,60.6674,60.7246,60.6174,60.6817,6538.0
2015-08-11 09:50:00,85.01,85.02,84.95,85.02,4019.0,60.7103,60.7174,60.6674,60.7174,4019.0
2015-08-11 10:00:00,85.01,85.04,85.0,85.04,2404.0,60.7103,60.7317,60.7031,60.7317,2404.0
2015-08-11 10:10:00,85.02,85.02,84.95,84.95,6564.0,60.7174,60.7174,60.6674,60.6674,6564.0
2015-08-11 10:20:00,84.98,85.02,84.96,85.0,7376.0,60.6889,60.7174,60.6746,60.7031,7376.0
2015-08-11 10:30:00,84.93,85.02,84.93,85.02,582.0,60.6531,60.7174,60.6531,60.7174,582.0
2015-08-11 10:40:00,85.02,85.03,85.0,85.01,3490.0,60.7174,60.7246,60.7031,60.7103,3490.0
2015-08-11 10:50:00,85.04,85.1,85.0,85.07,3727.0,60.7317,60.7745,60.7031,60.7531,3727.0
2015-08-11 11:00:00,85.09,85.09,85.0,85.05,700.0,60.7674,60.7674,60.7031,60.7388,700.0
2015-08-11 11:10:00,85.06,85.09,84.99,85.09,8779.0,60.746,60.7674,60.696,60.7674,8779.0
2015-08-11 11:20:00,85.05,85.07,85.0,85.05,2772.0,60.7388,60.7531,60.7031,60.7388,2772.0
2015-08-11 11:30:00,85.06,85.09,85.05,85.07,3565.0,60.746,60.7674,60.7388,60.7531,3565.0
2015-08-11 11:40:00,85.1,85.12,85.09,85.12,3304.0,60.7745,60.7888,60.7674,60.7888,3304.0
2015-08-11 11:50:00,85.12,85.18,85.11,85.16,4517.0,60.7888,60.8317,60.7817,60.8174,4517.0
2015-08-11 12:00:00,85.13,85.18,85.12,85.13,6354.0,60.796,60.8317,60.7888,60.796,6354.0
2015-08-11 12:10:00,85.15,85.16,85.14,85.16,1389.0,60.8103,60.8174,60.8031,60.8174,1389.0
2015-08-11 12:20:00,85.13,85.16,85.07,85.11,2570.0,60.796,60.8174,60.7531,60.7817,2570.0
2015-08-11 12:30:00,85.13,85.15,85.1,85.11,738.0,60.796,60.8103,60.7745,60.7817,738.0
2015-08-11 12:40:00,85.11,85.17,85.1,85.17,6333.0,60.7817,60.8245,60.7745,60.8245,6333.0
2015-08-11 12:50:00,85.13,85.16,85.1,85.14,4489.0,60.796,60.8174,60.7745,60.8031,4489.0
2015-08-11 13:00:00,85.11,85.16,85.1,85.15,720.0,60.7817,60.8174,60.7745,60.8103,720.0
2015-08-11 13:10:00,85.1,85.18,85.1,85.15,1384.0,60.7745,60.8317,60.7745,60.8103,1384.0
2015-08-11 13:20:00,85.15,85.16,85.12,85.12,1870.0,60.8103,60.8174,60.7888,60.7888,1870.0
2015-08-11 13:30:00,85.15,85.15,85.03,85.11,3391.0,60.8103,60.8103,60.7246,60.7817,3391.0
2015-08-11 13:40:00,85.1,85.11,85.06,85.1,4265.0,60.7745,60.7817,60.746,60.7745,4265.0
2015-08-11 13:50:00,85.08,85.1,85.06,85.09,1438.0,60.7603,60.7745,60.746,60.7674,1438.0
2015-08-11 14:00:00,85.05,85.11,85.05,85.07,1172.0,60.7388,60.7817,60.7388,60.7531,1172.0
2015-08-11 14:10:00,85.07,85.09,85.06,85.07,4473.0,60.7531,60.7674,60.746,60.7531,4473.0
2015-08-11 14:20:00,85.07,85.07,85.04,85.05,6305.0,60.7531,60.7531,60.7317,60.7388,6305.0
2015-08-11 14:30:00,85.04,85.07,85.01,85.01,3009.0,60.7317,60.7531,60.7103,60.7103,3009.0
2015-08-11 14:40:00,85.08,85.09,85.02,85.09,4546.0,60.7603,60.7674,60.7174,60.7674,4546.0
2015-08-11 14:50:00,85.08,85.09,85.02,85.06,8452.0,60.7603,60.7674,60.7174,60.746,8452.0
2015-08-11 15:00:00,85.07,85.11,85.06,85.11,2674.0,60.7531,60.7817,60.746,60.7817,2674.0
2015-08-11 15:10:00,85.09,85.11,85.06,85.1,1840.0,60.7674,60.7817,60.746,60.7745,1840.0
2015-08-11 15:20:00,85.05,85.1,85.05,85.08,5477.0,60.7388,60.7745,60.7388,60.7603,5477.0
2015-08-11 15:30:00,85.08,85.1,85.07,85.09,4422.0,60.7603,60.7745,60.7531,60.7674,4422.0
2015-08-11 15:40:00,85.09,85.1,85.02,85.04,7903.0,60.7674,60.7745,60.7174,60.7317,7903.0
2015-08-11 15:50:00,85.05,85.1,85.02,85.09,5724.0,60.7388,60.7745,60.7174,60.7674,5724.0
2015-08-12 09:30:00,85.1,85.1,85.05,85.09,4862.0,60.7745,60.7745,60.7388,60.7674,4862.0
2015-08-12 09:40:00,85.08,85.09,85.04,85.06,7196.0,60.7603,60.7674,60.7317,60.746,7196.0
2015-08-12 09:50:00,85.09,85.09,85.05,85.06,3311.0,60.7674,60.7674,60.7388,60.746,3311.0
2015-08-12 10:00:00,85.08,85.12,85.03,85.1,5653.0,60.7603,60.7888,60.7246,60.7745,5653.0
2015-08-12 10:10:00,85.15,85.18,85.14,85.14,939.0,60.8103,60.8317,60.8031,60.8031,939.0
2015-08-12 10:20:00,85.16,85.25,85.16,85.23,12725.0,60.8174,60.8817,60.8174,60.8674,12725.0
2015-08-12 10:30:00,85.22,85.26,85.21,85.21,5977.0,60.8602,60.8888,60.8531,60.8531,5977.0
2015-08-12 10:40:00,85.22,85.25,85.2,85.2,5856.0,60.8602,60.8817,60.846,60.846,5856.0
2015-08-12 10:50:00,85.23,85.23,85.2,85.2,3287.0,60.8674,60.8674,60.846,60.846,3287.0
2015-08-12 11:00:00,85.25,85.26,85.21,85.24,2581.0,60.8817,60.8888,60.8531,60.8745,2581.0
2015-08-12 11:10:00,85.23,85.24,85.21,85.22,5179.0,60.8674,60.8745,60.8531,60.8602,5179.0
2015-08-12 11:20:00,85.22,85.24,85.2,85.21,2512.0,60.8602,60.8745,60.846,60.8531,2512.0
2015-08-12 11:30:00,85.19,85.25,85.13,85.25,8984.0,60.8388,60.8817,60.796,60.8817,8984.0
2015-08-12 11:40:00,85.22,85.26,85.19,85.26,5256.0,60.8602,60.8888,60.8388,60.8888,5256.0
2015-08-12 11:50:00,85.2,85.26,85.18,85.19,1034.0,60.846,60.8888,60.8317,60.8388,1034.0
2015-08-12 12:00:00,85.25,85.3,85.19,85.21,10290.0,60.8817,60.9174,60.8388,60.8531,10290.0
2015-08-12 12:10:00,85.2,85.27,85.19,85.23,4109.0,60.846,60.896,60.8388,60.8674,4109.0
2015-08-12 12:20:00,85.23,85.27,85.16,85.27,4917.0,60.8674,60.896,60.8174,60.896,4917.0
2015-08-12 12:30:00,85.16,85.27,85.16,85.2,7777.0,60.8174,60.896,60.8174,60.846,7777.0
2015-08-12 12:40:00,85.25,85.25,85.19,85.2,4416.0,60.8817,60.8817,60.8388,60.846,4416.0
2015-08-12 12:50:00,85.2,85.23,85.2,85.23,736.0,60.846,60.8674,60.846,60.8674,736.0
2015-08-12 13:00:00,85.19,85.22,85.11,85.15,49303.0,60.8388,60.8602,60.7817,60.8103,49303.0
2015-08-12 13:10:00,85.14,85.19,85.11,85.14,2124.0,60.8031,60.8388,60.7817,60.8031,2124.0
2015-08-12 13:20:00,85.15,85.18,85.11,85.15,4105.0,60.8103,60.8317,60.7817,60.8103,4105.0
2015-08-12 13:30:00,85.16,85.17,85.11,85.14,1623.0,60.8174,60.8245,60.7817,60.8031,1623.0
2015-08-12 13:40:00,85.14,85.17,85.11,85.13,2404.0,60.8031,60.8245,60.7817,60.796,2404.0
2015-08-12 13:50:00,85.05,85.11,85.05,85.11,1807.0,60.7388,60.7817,60.7388,60.7817,1807.0
2015-08-12 14:00:00,85.09,85.13,85.08,85.08,447.0,60.7674,60.796,60.7603,60.7603,447.0
2015-08-12 14:10:00,85.14,85.14,85.08,85.11,2528.0,60.8031,60.8031,60.7603,60.7817,2528.0
2015-08-12 14:20:00,85.08,85.11,85.06,85.09,17776.0,60.7603,60.7817,60.746,60.7674,17776.0
2015-08-12 14:30:00,85.07,85.11,85.07,85.07,3741.0,60.7531,60.7817,60.7531,60.7531,3741.0
2015-08-12 14:40:00,85.09,85.09,85.03,85.06,4165.0,60.7674,60.7674,60.7246,60.746,4165.0
2015-08-12 14:50:00,85.05,85.09,85.01,85.05,20891.0,60.7388,60.7674,60.7103,60.7388,20891.0
2015-08-12 15:00:00,85.08,85.08,85.0,85.01,1735.0,60.7603,60.7603,60.7031,60.7103,1735.0
2015-08-12 15:10:00,85.02,85.06,85.0,85.03,67072.0,60.7174,60.746,60.7031,60.7246,67072.0
2015-08-12 15:20:00,85.06,85.06,84.99,84.99,3148.0,60.746,60.746,60.696,60.696,3148.0
2015-08-12 15:30:00,84.99,85.04,84.96,84.96,7542.0,60.696,60.7317,60.6746,60.6746,7542.0
2015-08-12 15:40:00,85.0,85.04,84.96,85.04,3157.0,60.7031,60.7317,60.6746,60.7317,3157.0
2015-08-12 15:50:00,84.98,85.02,84.94,84.96,7520.0,60.6889,60.7174,60.6603,60.6746,7520.0
2015-08-13 09:30:00,84.83,84.87,84.77,84.79,7615.0,60.5817,60.6103,60.5389,60.5532,7615.0
2015-08-13 09:40:00,84.84,84.9,84.84,84.84,1424.0,60.5889,60.6317,60.5889,60.5889,1424.0
2015-08-13 09:50:00,84.83,84.86,84.82,84.86,2143.0,60.5817,60.6032,60.5746,60.6032,2143.0
2015-08-13 10:00:00,84.82,84.88,84.78,84.79,2729.0,60.5746,60.6174,60.546,60.5532,2729.0
2015-08-13 10:10:00,84.84,84.88,84.78,84.78,1577.0,60.5889,60.6174,60.546,60.546,1577.0
2015-08-13 10:20:00,84.85,84.9,84.8,84.85,3565.0,60.596,60.6317,60.5603,60.596,3565.0
2015-08-13 10:30:00,84.75,84.84,84.75,84.84,7013.0,60.5246,60.5889,60.5246,60.5889,7013.0
2015-08-13 10:40:00,84.79,84.82,84.78,84.82,5707.0,60.5532,60.5746,60.546,60.5746,5707.0
2015-08-13 10:50:00,84.84,84.85,84.8,84.8,6743.0,60.5889,60.596,60.5603,60.5603,6743.0
2015-08-13 11:00:00,84.83,84.84,84.79,84.83,6779.0,60.5817,60.5889,60.5532,60.5817,6779.0
2015-08-13 11:10:00,84.83,84.83,84.78,84.83,5955.0,60.5817,60.5817,60.546,60.5817,5955.0
2015-08-13 11:20:00,84.84,84.84,84.81,84.83,1782.0,60.5889,60.5889,60.5674,60.5817,1782.0
2015-08-13 11:30:00,84.81,84.86,84.8,84.86,1702.0,60.5674,60.6032,60.5603,60.6032,1702.0
2015-08-13 11:40:00,84.86,84.86,84.83,84.85,3992.0,60.6032,60.6032,60.5817,60.596,3992.0
2015-08-13 11:50:00,84.8,84.86,84.8,84.83,3612.0,60.5603,60.6032,60.5603,60.5817,3612.0
2015-08-13 12:00:00,84.82,84.84,84.8,84.83,4784.0,60.5746,60.5889,60.5603,60.5817,4784.0
2015-08-13 12:10:00,84.83,84.85,84.81,84.84,4550.0,60.5817,60.596,60.5674,60.5889,4550.0
2015-08-13 12:20:00,84.84,84.84,84.82,84.83,6590.0,60.5889,60.5889,60.5746,60.5817,6590.0
2015-08-13 12:30:00,84.84,84.84,84.76,84.77,3680.0,60.5889,60.5889,60.5317,60.5389,3680.0
2015-08-13 12:40:00,84.77,84.82,84.77,84.8,2764.0,60.5389,60.5746,60.5389,60.5603,2764.0
2015-08-13 12:50:00,84.8,84.8,84.75,84.79,6852.0,60.5603,60.5603,60.5246,60.5532,6852.0
2015-08-13 13:00:00,84.77,84.79,84.7,84.76,25104.0,60.5389,60.5532,60.4889,60.5317,25104.0
2015-08-13 13:10:00,84.76,84.83,84.72,84.72,4448.0,60.5317,60.5817,60.5032,60.5032,4448.0
2015-08-13 13:20:00,84.73,84.76,84.7,84.76,13788.0,60.5103,60.5317,60.4889,60.5317,13788.0
2015-08-13 13:30:00,84.74,84.82,84.72,84.78,3887.0,60.5175,60.5746,60.5032,60.546,3887.0
2015-08-13 13:40:00,84.79,84.8,84.74,84.75,3165.0,60.5532,60.5603,60.5175,60.5246,3165.0
2015-08-13 13:50:00,84.74,84.79,84.71,84.73,3044.0,60.5175,60.5532,60.496,60.5103,3044.0
2015-08-13 14:00:00,84.79,84.79,84.71,84.79,1842.0,60.5532,60.5532,60.496,60.5532,1842.0
2015-08-13 14:10:00,84.71,84.79,84.71,84.75,3709.0,60.496,60.5532,60.496,60.5246,3709.0
2015-08-13 14:20:00,84.75,84.79,84.71,84.71,1048.0,60.5246,60.5532,60.496,60.496,1048.0
2015-08-13 14:30:00,84.76,84.76,84.71,84.76,2593.0,60.5317,60.5317,60.496,60.5317,2593.0
2015-08-13 14:40:00,84.73,84.76,84.72,84.74,11423.0,60.5103,60.5317,60.5032,60.5175,11423.0
2015-08-13 14:50:00,84.75,84.76,84.7,84.72,7784.0,60.5246,60.5317,60.4889,60.5032,7784.0
2015-08-13 15:00:00,84.72,84.73,84.66,84.66,58129.0,60.5032,60.5103,60.4603,60.4603,58129.0
2015-08-13 15:10:00,84.67,84.7,84.67,84.7,2635.0,60.4675,60.4889,60.4675,60.4889,2635.0
2015-08-13 15:20:00,84.7,84.71,84.67,84.69,3755.0,60.4889,60.496,60.4675,60.4817,3755.0
2015-08-13 15:30:00,84.7,84.71,84.67,84.7,22348.0,60.4889,60.496,60.4675,60.4889,22348.0
2015-08-13 15:40:00,84.7,84.74,84.68,84.7,38669.0,60.4889,60.5175,60.4746,60.4889,38669.0
2015-08-13 15:50:00,84.7,84.75,84.69,84.69,8843.0,60.4889,60.5246,60.4817,60.4817,8843.0
2015-08-14 09:30:00,84.6,84.66,84.59,84.63,18253.0,60.4175,60.4603,60.4103,60.4389,18253.0
2015-08-14 09:40:00,84.58,84.64,84.58,84.6,16734.0,60.4032,60.446,60.4032,60.4175,16734.0
2015-08-14 09:50:00,84.63,84.64,84.62,84.63,2267.0,60.4389,60.446,60.4318,60.4389,2267.0
2015-08-14 10:00:00,84.65,84.69,84.63,84.67,1119.0,60.4532,60.4817,60.4389,60.4675,1119.0
2015-08-14 10:10:00,84.65,84.66,84.59,84.61,3569.0,60.4532,60.4603,60.4103,60.4246,3569.0
2015-08-14 10:20:00,84.58,84.61,84.57,84.61,20838.0,60.4032,60.4246,60.396,60.4246,20838.0
2015-08-14 10:30:00,84.6,84.67,84.6,84.65,8853.0,60.4175,60.4675,60.4175,60.4532,8853.0
2015-08-14 10:40:00,84.65,84.67,84.64,84.65,4908.0,60.4532,60.4675,60.446,60.4532,4908.0
2015-08-14 10:50:00,84.64,84.67,84.62,84.66,2783.0,60.446,60.4675,60.4318,60.4603,2783.0
2015-08-14 11:00:00,84.62,84.67,84.62,84.65,1329.0,60.4318,60.4675,60.4318,60.4532,1329.0
2015-08-14 11:10:00,84.67,84.67,84.62,84.66,3451.0,60.4675,60.4675,60.4318,60.4603,3451.0
2015-08-14 11:20:00,84.67,84.67,84.63,84.66,1869.0,60.4675,60.4675,60.4389,60.4603,1869.0
2015-08-14 11:30:00,84.66,84.66,84.62,84.66,3815.0,60.4603,60.4603,60.4318,60.4603,3815.0
2015-08-14 11:40:00,84.63,84.68,84.63,84.67,7917.0,60.4389,60.4746,60.4389,60.4675,7917.0
2015-08-14 11:50:00,84.65,84.68,84.63,84.68,5282.0,60.4532,60.4746,60.4389,60.4746,5282.0
2015-08-14 12:00:00,84.67,84.69,84.64,84.66,5657.0,60.4675,60.4817,60.446,60.4603,5657.0
2015-08-14 12:10:00,84.69,84.69,84.65,84.66,3928.0,60.4817,60.4817,60.4532,60.4603,3928.0
2015-08-14 12:20:00,84.65,84.72,84.65,84.71,6560.0,60.4532,60.5032,60.4532,60.496,6560.0
2015-08-14 12:30:00,84.72,84.72,84.69,84.7,3271.0,60.5032,60.5032,60.4817,60.4889,3271.0
2015-08-14 12:40:00,84.74,84.76,84.7,84.7,1781.0,60.5175,60.5317,60.4889,60.4889,1781.0
2015-08-14 12:50:00,84.73,84.76,84.7,84.73,3765.0,60.5103,60.5317,60.4889,60.5103,3765.0
2015-08-14 13:00:00,84.74,84.74,84.7,84.72,7459.0,60.5175,60.5175,60.4889,60.5032,7459.0
2015-08-14 13:10:00,84.7,84.71,84.68,84.69,9540.0,60.4889,60.496,60.4746,60.4817,9540.0
2015-08-14 13:20:00,84.69,84.71,84.66,84.7,16767.0,60.4817,60.496,60.4603,60.4889,16767.0
2015-08-14 13:30:00,84.68,84.73,84.66,84.69,6597.0,60.4746,60.5103,60.4603,60.4817,6597.0
2015-08-14 13:40:00,84.7,84.73,84.67,84.68,5128.0,60.4889,60.5103,60.4675,60.4746,5128.0
2015-08-14 13:50:00,84.68,84.69,84.68,84.68,900.0,60.4746,60.4817,60.4746,60.4746,900.0
2015-08-14 14:00:00,84.7,84.7,84.67,84.68,4379.0,60.4889,60.4889,60.4675,60.4746,4379.0
2015-08-14 14:10:00,84.69,84.7,84.66,84.7,5056.0,60.4817,60.4889,60.4603,60.4889,5056.0
2015-08-14 14:20:00,84.65,84.7,84.65,84.67,3736.0,60.4532,60.4889,60.4532,60.4675,3736.0
2015-08-14 14:30:00,84.67,84.69,84.65,84.69,7338.0,60.4675,60.4817,60.4532,60.4817,7338.0
2015-08-14 14:40:00,84.64,84.68,84.64,84.68,3967.0,60.446,60.4746,60.446,60.4746,3967.0
2015-08-14 14:50:00,84.64,84.66,84.61,84.61,4055.0,60.446,60.4603,60.4246,60.4246,4055.0
2015-08-14 15:00:00,84.61,84.63,84.6,84.6,5083.0,60.4246,60.4389,60.4175,60.4175,5083.0
2015-08-14 15:10:00,84.6,84.63,84.6,84.6,2661.0,60.4175,60.4389,60.4175,60.4175,2661.0
2015-08-14 15:20:00,84.62,84.64,84.6,84.6,2554.0,60.4318,60.446,60.4175,60.4175,2554.0
2015-08-14 15:30:00,84.61,84.63,84.59,84.61,9399.0,60.4246,60.4389,60.4103,60.4246,9399.0
2015-08-14 15:40:00,84.61,84.63,84.59,84.6,10444.0,60.4246,60.4389,60.4103,60.4175,10444.0
2015-08-14 15:50:00,84.6,84.65,84.56,84.58,63553.0,60.4175,60.4532,60.3889,60.4032,63553.0
2015-08-17 09:30:00,84.76,84.88,84.76,84.81,11674.0,60.5317,60.6174,60.5317,60.5674,11674.0
2015-08-17 09:40:00,84.84,84.89,84.82,84.83,1512.0,60.5889,60.6246,60.5746,60.5817,1512.0
2015-08-17 09:50:00,84.8,84.89,84.8,84.81,1802.0,60.5603,60.6246,60.5603,60.5674,1802.0
2015-08-17 10:00:00,84.81,84.87,84.74,84.77,8437.0,60.5674,60.6103,60.5175,60.5389,8437.0
2015-08-17 10:10:00,84.8,84.81,84.77,84.81,1986.0,60.5603,60.5674,60.5389,60.5674,1986.0
2015-08-17 10:20:00,84.8,84.8,84.72,84.72,8314.0,60.5603,60.5603,60.5032,60.5032,8314.0
2015-08-17 10:30:00,84.75,84.77,84.74,84.75,12959.0,60.5246,60.5389,60.5175,60.5246,12959.0
2015-08-17 10:40:00,84.77,84.85,84.72,84.72,4292.0,60.5389,60.596,60.5032,60.5032,4292.0
2015-08-17 10:50:00,84.81,84.85,84.72,84.74,8337.0,60.5674,60.596,60.5032,60.5175,8337.0
2015-08-17 11:00:00,84.77,84.85,84.74,84.85,13791.0,60.5389,60.596,60.5175,60.596,13791.0
2015-08-17 11:10:00,84.77,84.85,84.74,84.79,5435.0,60.5389,60.596,60.5175,60.5532,5435.0
2015-08-17 11:20:00,84.77,84.85,84.74,84.85,2173.0,60.5389,60.596,60.5175,60.596,2173.0
2015-08-17 11:30:00,84.81,84.85,84.74,84.74,11842.0,60.5674,60.596,60.5175,60.5175,11842.0
2015-08-17 11:40:00,84.76,84.81,84.74,84.81,5387.0,60.5317,60.5674,60.5175,60.5674,5387.0
2015-08-17 11:50:00,84.84,84.85,84.74,84.78,3803.0,60.5889,60.596,60.5175,60.546,3803.0
2015-08-17 12:00:00,84.76,84.85,84.76,84.76,4139.0,60.5317,60.596,60.5317,60.5317,4139.0
2015-08-17 12:10:00,84.76,84.84,84.76,84.83,6901.0,60.5317,60.5889,60.5317,60.5817,6901.0
2015-08-17 12:20:00,84.8,84.85,84.8,84.84,1076.0,60.5603,60.596,60.5603,60.5889,1076.0
2015-08-17 12:30:00,84.8,84.84,84.8,84.8,3542.0,60.5603,60.5889,60.5603,60.5603,3542.0
2015-08-17 12:40:00,84.82,84.84,84.8,84.8,6263.0,60.5746,60.5889,60.5603,60.5603,6263.0
2015-08-17 12:50:00,84.8,84.83,84.8,84.81,2603.0,60.5603,60.5817,60.5603,60.5674,2603.0
2015-08-17 13:00:00,84.82,84.83,84.8,84.81,3826.0,60.5746,60.5817,60.5603,60.5674,3826.0
2015-08-17 13:10:00,84.83,84.83,84.8,84.82,17674.0,60.5817,60.5817,60.5603,60.5746,17674.0
2015-08-17 13:20:00,84.81,84.83,84.81,84.83,6131.0,60.5674,60.5817,60.5674,60.5817,6131.0
2015-08-17 13:30:00,84.82,84.83,84.81,84.82,4504.0,60.5746,60.5817,60.5674,60.5746,4504.0
2015-08-17 13:40:00,84.82,84.83,84.81,84.81,3558.0,60.5746,60.5817,60.5674,60.5674,3558.0
2015-08-17 13:50:00,84.81,84.83,84.81,84.82,7514.0,60.5674,60.5817,60.5674,60.5746,7514.0
2015-08-17 14:00:00,84.81,84.83,84.79,84.82,71266.0,60.5674,60.5817,60.5532,60.5746,71266.0
2015-08-17 14:10:00,84.83,84.83,84.81,84.82,4344.0,60.5817,60.5817,60.5674,60.5746,4344.0
2015-08-17 14:20:00,84.81,84.83,84.81,84.82,2850.0,60.5674,60.5817,60.5674,60.5746,2850.0
2015-08-17 14:30:00,84.82,84.83,84.81,84.81,3723.0,60.5746,60.5817,60.5674,60.5674,3723.0
2015-08-17 14:40:00,84.82,84.82,84.8,84.81,16825.0,60.5746,60.5746,60.5603,60.5674,16825.0
2015-08-17 14:50:00,84.82,84.83,84.81,84.83,9066.0,60.5746,60.5817,60.5674,60.5817,9066.0
2015-08-17 15:00:00,84.83,84.83,84.81,84.81,4411.0,60.5817,60.5817,60.5674,60.5674,4411.0
2015-08-17 15:10:00,84.81,84.83,84.78,84.78,7782.0,60.5674,60.5817,60.546,60.546,7782.0
2015-08-17 15:20:00,84.77,84.77,84.72,84.72,2790.0,60.5389,60.5389,60.5032,60.5032,2790.0
2015-08-17 15:30:00,84.71,84.74,84.7,84.7,11279.0,60.496,60.5175,60.4889,60.4889,11279.0
2015-08-17 15:40:00,84.7,84.74,84.69,84.69,11414.0,60.4889,60.5175,60.4817,60.4817,11414.0
2015-08-17 15:50:00,84.7,84.71,84.64,84.7,30012.0,60.4889,60.496,60.446,60.4889,30012.0
2015-08-18 09:30:00,84.55,84.68,84.55,84.6,4810.0,60.3818,60.4746,60.3818,60.4175,4810.0
2015-08-18 09:40:00,84.63,84.63,84.57,84.6,2811.0,60.4389,60.4389,60.396,60.4175,2811.0
2015-08-18 09:50:00,84.58,84.61,84.58,84.59,1477.0,60.4032,60.4246,60.4032,60.4103,1477.0
2015-08-18 10:00:00,84.61,84.61,84.58,84.58,6327.0,60.4246,60.4246,60.4032,60.4032,6327.0
2015-08-18 10:10:00,84.56,84.58,84.55,84.57,4675.0,60.3889,60.4032,60.3818,60.396,4675.0
2015-08-18 10:20:00,84.57,84.61,84.57,84.57,2584.0,60.396,60.4246,60.396,60.396,2584.0
2015-08-18 10:30:00,84.57,84.62,84.56,84.57,13157.0,60.396,60.4318,60.3889,60.396,13157.0
2015-08-18 10:40:00,84.56,84.62,84.52,84.55,20396.0,60.3889,60.4318,60.3603,60.3818,20396.0
2015-08-18 10:50:00,84.57,84.64,84.54,84.57,7344.0,60.396,60.446,60.3746,60.396,7344.0
2015-08-18 11:00:00,84.57,84.68,84.57,84.65,11776.0,60.396,60.4746,60.396,60.4532,11776.0
2015-08-18 11:10:00,84.6,84.66,84.57,84.57,2366.0,60.4175,60.4603,60.396,60.396,2366.0
2015-08-18 11:20:00,84.61,84.64,84.59,84.59,5862.0,60.4246,60.446,60.4103,60.4103,5862.0
2015-08-18 11:30:00,84.59,84.63,84.58,84.62,2236.0,60.4103,60.4389,60.4032,60.4318,2236.0
2015-08-18 11:40:00,84.59,84.6,84.59,84.59,123.0,60.4103,60.4175,60.4103,60.4103,123.0
2015-08-18 11:50:00,84.59,84.62,84.58,84.6,3438.0,60.4103,60.4318,60.4032,60.4175,3438.0
2015-08-18 12:00:00,84.61,84.66,84.58,84.59,4546.0,60.4246,60.4603,60.4032,60.4103,4546.0
2015-08-18 12:10:00,84.6,84.65,84.6,84.64,772.0,60.4175,60.4532,60.4175,60.446,772.0
2015-08-18 12:20:00,84.63,84.65,84.62,84.65,1208.0,60.4389,60.4532,60.4318,60.4532,1208.0
2015-08-18 12:30:00,84.66,84.67,84.62,84.66,9094.0,60.4603,60.4675,60.4318,60.4603,9094.0
2015-08-18 12:40:00,84.65,84.66,84.61,84.63,5744.0,60.4532,60.4603,60.4246,60.4389,5744.0
2015-08-18 12:50:00,84.61,84.67,84.6,84.64,10738.0,60.4246,60.4675,60.4175,60.446,10738.0
2015-08-18 13:00:00,84.69,84.69,84.62,84.62,778.0,60.4817,60.4817,60.4318,60.4318,778.0
2015-08-18 13:10:00,84.69,84.7,84.61,84.61,551.0,60.4817,60.4889,60.4246,60.4246,551.0
2015-08-18 13:20:00,84.63,84.7,84.62,84.69,2446.0,60.4389,60.4889,60.4318,60.4817,2446.0
2015-08-18 13:30:00,84.63,84.69,84.62,84.66,1831.0,60.4389,60.4817,60.4318,60.4603,1831.0
2015-08-18 13:40:00,84.63,84.67,84.62,84.64,3914.0,60.4389,60.4675,60.4318,60.446,3914.0
2015-08-18 13:50:00,84.64,84.64,84.62,84.62,300.0,60.446,60.446,60.4318,60.4318,300.0
2015-08-18 14:00:00,84.64,84.66,84.63,84.66,218.0,60.446,60.4603,60.4389,60.4603,218.0
2015-08-18 14:10:00,84.6,84.65,84.54,84.54,2519.0,60.4175,60.4532,60.3746,60.3746,2519.0
2015-08-18 14:20:00,84.6,84.62,84.55,84.58,1301.0,60.4175,60.4318,60.3818,60.4032,1301.0
2015-08-18 14:30:00,84.55,84.62,84.52,84.56,8396.0,60.3818,60.4318,60.3603,60.3889,8396.0
2015-08-18 14:40:00,84.56,84.58,84.51,84.52,21322.0,60.3889,60.4032,60.3532,60.3603,21322.0
2015-08-18 14:50:00,84.54,84.56,84.51,84.54,2465.0,60.3746,60.3889,60.3532,60.3746,2465.0
2015-08-18 15:00:00,84.56,84.56,84.54,84.54,5766.0,60.3889,60.3889,60.3746,60.3746,5766.0
2015-08-18 15:10:00,84.53,84.56,84.52,84.53,6751.0,60.3675,60.3889,60.3603,60.3675,6751.0
2015-08-18 15:20:00,84.56,84.56,84.52,84.55,10769.0,60.3889,60.3889,60.3603,60.3818,10769.0
2015-08-18 15:30:00,84.51,84.56,84.51,84.53,2466.0,60.3532,60.3889,60.3532,60.3675,2466.0
2015-08-18 15:40:00,84.54,84.54,84.52,84.53,2184.0,60.3746,60.3746,60.3603,60.3675,2184.0
2015-08-18 15:50:00,84.52,84.54,84.52,84.52,5448.0,60.3603,60.3746,60.3603,60.3603,5448.0
2015-08-19 09:30:00,84.39,84.47,84.27,84.33,41824.0,60.2675,60.3246,60.1818,60.2247,41824.0
2015-08-19 09:40:00,84.37,84.41,84.35,84.36,3666.0,60.2532,60.2818,60.2389,60.2461,3666.0
2015-08-19 09:50:00,84.36,84.39,84.35,84.39,580.0,60.2461,60.2675,60.2389,60.2675,580.0
2015-08-19 10:00:00,84.35,84.43,84.35,84.43,3156.0,60.2389,60.2961,60.2389,60.2961,3156.0
2015-08-19 10:10:00,84.42,84.43,84.37,84.37,3412.0,60.2889,60.2961,60.2532,60.2532,3412.0
2015-08-19 10:20:00,84.36,84.42,84.36,84.39,2254.0,60.2461,60.2889,60.2461,60.2675,2254.0
2015-08-19 10:30:00,84.39,84.42,84.37,84.41,7438.0,60.2675,60.2889,60.2532,60.2818,7438.0
2015-08-19 10:40:00,84.39,84.46,84.38,84.41,15915.0,60.2675,60.3175,60.2604,60.2818,15915.0
2015-08-19 10:50:00,84.45,84.47,84.42,84.46,5717.0,60.3103,60.3246,60.2889,60.3175,5717.0
2015-08-19 11:00:00,84.49,84.55,84.46,84.48,33375.0,60.3389,60.3818,60.3175,60.3318,33375.0
2015-08-19 11:10:00,84.5,84.55,84.47,84.49,14861.0,60.3461,60.3818,60.3246,60.3389,14861.0
2015-08-19 11:20:00,84.55,84.6,84.49,84.55,9966.0,60.3818,60.4175,60.3389,60.3818,9966.0
2015-08-19 11:30:00,84.59,84.6,84.5,84.59,32597.0,60.4103,60.4175,60.3461,60.4103,32597.0
2015-08-19 11:40:00,84.58,84.59,84.54,84.57,2682.0,60.4032,60.4103,60.3746,60.396,2682.0
2015-08-19 11:50:00,84.59,84.63,84.57,84.61,3358.0,60.4103,60.4389,60.396,60.4246,3358.0
2015-08-19 12:00:00,84.63,84.67,84.63,84.66,2289.0,60.4389,60.4675,60.4389,60.4603,2289.0
2015-08-19 12:10:00,84.63,84.67,84.6,84.6,5034.0,60.4389,60.4675,60.4175,60.4175,5034.0
2015-08-19 12:20:00,84.66,84.67,84.6,84.6,2062.0,60.4603,60.4675,60.4175,60.4175,2062.0
2015-08-19 12:30:00,84.61,84.63,84.6,84.6,12109.0,60.4246,60.4389,60.4175,60.4175,12109.0
2015-08-19 12:40:00,84.61,84.65,84.59,84.61,14854.0,60.4246,60.4532,60.4103,60.4246,14854.0
2015-08-19 12:50:00,84.61,84.62,84.6,84.6,1937.0,60.4246,60.4318,60.4175,60.4175,1937.0
2015-08-19 13:00:00,84.63,84.72,84.6,84.72,6895.0,60.4389,60.5032,60.4175,60.5032,6895.0
2015-08-19 13:10:00,84.71,84.71,84.62,84.71,13574.0,60.496,60.496,60.4318,60.496,13574.0
2015-08-19 13:20:00,84.64,84.64,84.61,84.61,2157.0,60.446,60.446,60.4246,60.4246,2157.0
2015-08-19 13:30:00,84.63,84.63,84.53,84.59,5067.0,60.4389,60.4389,60.3675,60.4103,5067.0
2015-08-19 13:40:00,84.59,84.86,84.54,84.84,25286.0,60.4103,60.6032,60.3746,60.5889,25286.0
2015-08-19 13:50:00,84.75,84.83,84.75,84.83,2480.0,60.5246,60.5817,60.5246,60.5817,2480.0
2015-08-19 14:00:00,84.84,84.86,84.76,84.76,27927.0,60.5889,60.6032,60.5317,60.5317,27927.0
2015-08-19 14:10:00,84.78,84.88,84.76,84.79,10916.0,60.546,60.6174,60.5317,60.5532,10916.0
2015-08-19 14:20:00,84.79,84.82,84.71,84.8,12060.0,60.5532,60.5746,60.496,60.5603,12060.0
2015-08-19 14:30:00,84.8,84.85,84.77,84.81,12371.0,60.5603,60.596,60.5389,60.5674,12371.0
2015-08-19 14:40:00,84.8,84.87,84.76,84.83,1246.0,60.5603,60.6103,60.5317,60.5817,1246.0
2015-08-19 14:50:00,84.75,84.88,84.75,84.87,9491.0,60.5246,60.6174,60.5246,60.6103,9491.0
2015-08-19 15:00:00,84.87,84.9,84.86,84.9,15512.0,60.6103,60.6317,60.6032,60.6317,15512.0
2015-08-19 15:10:00,84.88,84.99,84.88,84.99,5537.0,60.6174,60.696,60.6174,60.696,5537.0
2015-08-19 15:20:00,84.93,84.93,84.88,84.89,3005.0,60.6531,60.6531,60.6174,60.6246,3005.0
2015-08-19 15:30:00,84.9,84.93,84.87,84.87,6100.0,60.6317,60.6531,60.6103,60.6103,6100.0
2015-08-19 15:40:00,84.93,84.96,84.88,84.89,4537.0,60.6531,60.6746,60.6174,60.6246,4537.0
2015-08-19 15:50:00,84.89,84.96,84.88,84.94,6511.0,60.6246,60.6746,60.6174,60.6603,6511.0
2015-08-20 09:30:00,84.87,84.98,84.84,84.84,4196.0,60.6103,60.6889,60.5889,60.5889,4196.0
2015-08-20 09:40:00,84.84,84.94,84.83,84.94,4673.0,60.5889,60.6603,60.5817,60.6603,4673.0
2015-08-20 09:50:00,84.87,84.93,84.85,84.87,3806.0,60.6103,60.6531,60.596,60.6103,3806.0
2015-08-20 10:00:00,84.85,84.92,84.82,84.85,4796.0,60.596,60.646,60.5746,60.596,4796.0
2015-08-20 10:10:00,84.87,84.91,84.83,84.88,4307.0,60.6103,60.6389,60.5817,60.6174,4307.0
2015-08-20 10:20:00,84.91,84.96,84.87,84.91,1687.0,60.6389,60.6746,60.6103,60.6389,1687.0
2015-08-20 10:30:00,84.95,84.96,84.87,84.92,5448.0,60.6674,60.6746,60.6103,60.646,5448.0
2015-08-20 10:40:00,84.92,84.95,84.85,84.86,3444.0,60.646,60.6674,60.596,60.6032,3444.0
2015-08-20 10:50:00,84.95,84.95,84.83,84.85,3633.0,60.6674,60.6674,60.5817,60.596,3633.0
2015-08-20 11:00:00,84.9,84.9,84.85,84.85,3043.0,60.6317,60.6317,60.596,60.596,3043.0
2015-08-20 11:10:00,84.9,84.93,84.85,84.91,6413.0,60.6317,60.6531,60.596,60.6389,6413.0
2015-08-20 11:20:00,84.85,84.91,84.82,84.82,7406.0,60.596,60.6389,60.5746,60.5746,7406.0
2015-08-20 11:30:00,84.84,84.88,84.81,84.84,1900.0,60.5889,60.6174,60.5674,60.5889,1900.0
2015-08-20 11:40:00,84.83,84.91,84.83,84.91,2856.0,60.5817,60.6389,60.5817,60.6389,2856.0
2015-08-20 11:50:00,84.86,84.91,84.83,84.83,2190.0,60.6032,60.6389,60.5817,60.5817,2190.0
2015-08-20 12:00:00,84.87,84.91,84.87,84.88,11058.0,60.6103,60.6389,60.6103,60.6174,11058.0
2015-08-20 12:10:00,84.91,84.91,84.83,84.83,1321.0,60.6389,60.6389,60.5817,60.5817,1321.0
2015-08-20 12:20:00,84.88,84.9,84.83,84.83,2740.0,60.6174,60.6317,60.5817,60.5817,2740.0
2015-08-20 12:30:00,84.83,84.89,84.83,84.83,3340.0,60.5817,60.6246,60.5817,60.5817,3340.0
2015-08-20 12:40:00,84.86,84.89,84.83,84.86,3514.0,60.6032,60.6246,60.5817,60.6032,3514.0
2015-08-20 12:50:00,84.86,84.9,84.82,84.85,4356.0,60.6032,60.6317,60.5746,60.596,4356.0
2015-08-20 13:00:00,84.9,84.94,84.86,84.91,1089.0,60.6317,60.6603,60.6032,60.6389,1089.0
2015-08-20 13:10:00,84.96,84.97,84.87,84.93,5548.0,60.6746,60.6817,60.6103,60.6531,5548.0
2015-08-20 13:20:00,84.89,84.97,84.89,84.97,7292.0,60.6246,60.6817,60.6246,60.6817,7292.0
2015-08-20 13:30:00,84.97,84.97,84.83,84.88,6899.0,60.6817,60.6817,60.5817,60.6174,6899.0
2015-08-20 13:40:00,84.85,84.9,84.85,84.89,1308.0,60.596,60.6317,60.596,60.6246,1308.0
2015-08-20 13:50:00,84.85,84.91,84.81,84.86,5957.0,60.596,60.6389,60.5674,60.6032,5957.0
2015-08-20 14:00:00,84.84,84.88,84.82,84.88,3386.0,60.5889,60.6174,60.5746,60.6174,3386.0
2015-08-20 14:10:00,84.84,84.89,84.84,84.87,1373.0,60.5889,60.6246,60.5889,60.6103,1373.0
2015-08-20 14:20:00,84.83,84.9,84.82,84.89,8046.0,60.5817,60.6317,60.5746,60.6246,8046.0
2015-08-20 14:30:00,84.82,84.89,84.81,84.84,2828.0,60.5746,60.6246,60.5674,60.5889,2828.0
2015-08-20 14:40:00,84.9,84.9,84.8,84.87,8510.0,60.6317,60.6317,60.5603,60.6103,8510.0
2015-08-20 14:50:00,84.87,84.93,84.86,84.92,4261.0,60.6103,60.6531,60.6032,60.646,4261.0
2015-08-20 15:00:00,84.86,84.93,84.86,84.87,2732.0,60.6032,60.6531,60.6032,60.6103,2732.0
2015-08-20 15:10:00,84.87,84.92,84.86,84.92,3270.0,60.6103,60.646,60.6032,60.646,3270.0
2015-08-20 15:20:00,84.86,84.92,84.86,84.86,5240.0,60.6032,60.646,60.6032,60.6032,5240.0
2015-08-20 15:30:00,84.86,84.92,84.84,84.91,2947.0,60.6032,60.646,60.5889,60.6389,2947.0
2015-08-20 15:40:00,84.85,84.91,84.83,84.86,83324.0,60.596,60.6389,60.5817,60.6032,83324.0
2015-08-20 15:50:00,84.86,84.87,84.84,84.84,18033.0,60.6032,60.6103,60.5889,60.5889,18033.0
2015-08-21 09:30:00,84.92,85.0,84.91,85.0,169552.0,60.646,60.7031,60.6389,60.7031,169552.0
2015-08-21 09:40:00,84.96,84.96,84.93,84.94,743.0,60.6746,60.6746,60.6531,60.6603,743.0
2015-08-21 09:50:00,84.93,84.96,84.91,84.94,8148.0,60.6531,60.6746,60.6389,60.6603,8148.0
2015-08-21 10:00:00,84.97,84.99,84.92,84.96,4089.0,60.6817,60.696,60.646,60.6746,4089.0
2015-08-21 10:10:00,84.99,84.99,84.93,84.97,6108.0,60.696,60.696,60.6531,60.6817,6108.0
2015-08-21 10:20:00,84.95,84.97,84.94,84.95,2971.0,60.6674,60.6817,60.6603,60.6674,2971.0
2015-08-21 10:30:00,84.94,84.99,84.93,84.99,4011.0,60.6603,60.696,60.6531,60.696,4011.0
2015-08-21 10:40:00,84.96,85.0,84.94,84.97,169202.0,60.6746,60.7031,60.6603,60.6817,169202.0
2015-08-21 10:50:00,84.95,84.99,84.95,84.96,13302.0,60.6674,60.696,60.6674,60.6746,13302.0
2015-08-21 11:00:00,85.0,85.05,84.98,85.01,6835.0,60.7031,60.7388,60.6889,60.7103,6835.0
2015-08-21 11:10:00,84.96,85.05,84.96,85.0,8790.0,60.6746,60.7388,60.6746,60.7031,8790.0
2015-08-21 11:20:00,85.04,85.04,84.97,84.98,16102.0,60.7317,60.7317,60.6817,60.6889,16102.0
2015-08-21 11:30:00,85.05,85.08,84.97,84.99,172162.0,60.7388,60.7603,60.6817,60.696,172162.0
2015-08-21 11:40:00,85.01,85.12,85.01,85.12,2271.0,60.7103,60.7888,60.7103,60.7888,2271.0
2015-08-21 11:50:00,85.1,85.14,85.08,85.08,2749.0,60.7745,60.8031,60.7603,60.7603,2749.0
2015-08-21 12:00:00,85.09,85.09,85.04,85.04,1582.0,60.7674,60.7674,60.7317,60.7317,1582.0
2015-08-21 12:10:00,85.05,85.05,85.0,85.0,1379.0,60.7388,60.7388,60.7031,60.7031,1379.0
2015-08-21 12:20:00,85.04,85.12,85.01,85.1,9763.0,60.7317,60.7888,60.7103,60.7745,9763.0
2015-08-21 12:30:00,85.13,85.13,85.05,85.05,3213.0,60.796,60.796,60.7388,60.7388,3213.0
2015-08-21 12:40:00,85.09,85.14,85.07,85.14,1893.0,60.7674,60.8031,60.7531,60.8031,1893.0
2015-08-21 12:50:00,85.07,85.11,85.07,85.11,1970.0,60.7531,60.7817,60.7531,60.7817,1970.0
2015-08-21 13:00:00,85.09,85.12,85.07,85.12,579.0,60.7674,60.7888,60.7531,60.7888,579.0
2015-08-21 13:10:00,85.1,85.14,85.07,85.13,1721.0,60.7745,60.8031,60.7531,60.796,1721.0
2015-08-21 13:20:00,85.12,85.12,85.09,85.11,3765.0,60.7888,60.7888,60.7674,60.7817,3765.0
2015-08-21 13:30:00,85.11,85.15,85.1,85.11,4411.0,60.7817,60.8103,60.7745,60.7817,4411.0
2015-08-21 13:40:00,85.1,85.14,85.07,85.07,18870.0,60.7745,60.8031,60.7531,60.7531,18870.0
2015-08-21 13:50:00,85.07,85.08,85.02,85.04,3599.0,60.7531,60.7603,60.7174,60.7317,3599.0
2015-08-21 14:00:00,85.04,85.07,85.03,85.07,4462.0,60.7317,60.7531,60.7246,60.7531,4462.0
2015-08-21 14:10:00,85.07,85.07,85.02,85.07,3018.0,60.7531,60.7531,60.7174,60.7531,3018.0
2015-08-21 14:20:00,85.05,85.06,85.01,85.05,2687.0,60.7388,60.746,60.7103,60.7388,2687.0
2015-08-21 14:30:00,85.02,85.05,85.01,85.01,3039.0,60.7174,60.7388,60.7103,60.7103,3039.0
2015-08-21 14:40:00,85.01,85.1,85.01,85.1,9407.0,60.7103,60.7745,60.7103,60.7745,9407.0
2015-08-21 14:50:00,85.07,85.1,85.04,85.04,4820.0,60.7531,60.7745,60.7317,60.7317,4820.0
2015-08-21 15:00:00,85.07,85.1,85.03,85.08,2387.0,60.7531,60.7745,60.7246,60.7603,2387.0
2015-08-21 15:10:00,85.08,85.1,85.05,85.06,23424.0,60.7603,60.7745,60.7388,60.746,23424.0
2015-08-21 15:20:00,85.06,85.1,85.04,85.08,9501.0,60.746,60.7745,60.7317,60.7603,9501.0
2015-08-21 15:30:00,85.08,85.15,85.06,85.08,12600.0,60.7603,60.8103,60.746,60.7603,12600.0
2015-08-21 15:40:00,85.08,85.09,85.05,85.07,13348.0,60.7603,60.7674,60.7388,60.7531,13348.0
2015-08-21 15:50:00,85.07,85.08,85.02,85.06,21493.0,60.7531,60.7603,60.7174,60.746,21493.0
2015-08-24 09:30:00,85.33,85.43,85.04,85.19,24925.0,60.9388,61.0102,60.7317,60.8388,24925.0
2015-08-24 09:40:00,85.21,85.39,85.19,85.26,5727.0,60.8531,60.9817,60.8388,60.8888,5727.0
2015-08-24 09:50:00,85.23,85.26,85.12,85.18,7050.0,60.8674,60.8888,60.7888,60.8317,7050.0
2015-08-24 10:00:00,85.15,85.26,85.09,85.11,18641.0,60.8103,60.8888,60.7674,60.7817,18641.0
2015-08-24 10:10:00,85.09,85.2,85.03,85.03,9068.0,60.7674,60.846,60.7246,60.7246,9068.0
2015-08-24 10:20:00,85.04,85.16,85.02,85.1,3510.0,60.7317,60.8174,60.7174,60.7745,3510.0
2015-08-24 10:30:00,85.03,85.15,85.03,85.14,30646.0,60.7246,60.8103,60.7246,60.8031,30646.0
2015-08-24 10:40:00,85.05,85.11,85.03,85.08,4100.0,60.7388,60.7817,60.7246,60.7603,4100.0
2015-08-24 10:50:00,85.05,85.1,85.02,85.05,22501.0,60.7388,60.7745,60.7174,60.7388,22501.0
2015-08-24 11:00:00,85.03,85.09,85.0,85.0,9313.0,60.7246,60.7674,60.7031,60.7031,9313.0
2015-08-24 11:10:00,85.0,85.01,84.96,84.99,10615.0,60.7031,60.7103,60.6746,60.696,10615.0
2015-08-24 11:20:00,84.99,85.04,84.94,84.94,9439.0,60.696,60.7317,60.6603,60.6603,9439.0
2015-08-24 11:30:00,84.96,85.0,84.84,84.87,7889.0,60.6746,60.7031,60.5889,60.6103,7889.0
2015-08-24 11:40:00,84.92,84.98,84.87,84.9,15411.0,60.646,60.6889,60.6103,60.6317,15411.0
2015-08-24 11:50:00,84.9,84.98,84.86,84.88,17971.0,60.6317,60.6889,60.6032,60.6174,17971.0
2015-08-24 12:00:00,84.91,84.98,84.91,84.95,19923.0,60.6389,60.6889,60.6389,60.6674,19923.0
2015-08-24 12:10:00,84.98,84.98,84.89,84.93,28227.0,60.6889,60.6889,60.6246,60.6531,28227.0
2015-08-24 12:20:00,84.97,84.97,84.89,84.92,19965.0,60.6817,60.6817,60.6246,60.646,19965.0
2015-08-24 12:30:00,84.92,85.03,84.91,85.03,26524.0,60.646,60.7246,60.6389,60.7246,26524.0
2015-08-24 12:40:00,85.03,85.03,84.92,84.95,6383.0,60.7246,60.7246,60.646,60.6674,6383.0
2015-08-24 12:50:00,84.96,84.99,84.91,84.99,16047.0,60.6746,60.696,60.6389,60.696,16047.0
2015-08-24 13:00:00,84.95,84.99,84.89,84.92,74078.0,60.6674,60.696,60.6246,60.646,74078.0
2015-08-24 13:10:00,84.9,84.92,84.86,84.87,23284.0,60.6317,60.646,60.6032,60.6103,23284.0
2015-08-24 13:20:00,84.92,84.97,84.8,84.88,8968.0,60.646,60.6817,60.5603,60.6174,8968.0
2015-08-24 13:30:00,84.87,84.92,84.84,84.88,5645.0,60.6103,60.646,60.5889,60.6174,5645.0
2015-08-24 13:40:00,84.88,84.94,84.82,84.91,7059.0,60.6174,60.6603,60.5746,60.6389,7059.0
2015-08-24 13:50:00,84.88,84.94,84.81,84.9,4029.0,60.6174,60.6603,60.5674,60.6317,4029.0
2015-08-24 14:00:00,84.91,84.93,84.88,84.91,5242.0,60.6389,60.6531,60.6174,60.6389,5242.0
2015-08-24 14:10:00,84.9,84.93,84.9,84.9,14670.0,60.6317,60.6531,60.6317,60.6317,14670.0
2015-08-24 14:20:00,84.93,84.93,84.83,84.92,7766.0,60.6531,60.6531,60.5817,60.646,7766.0
2015-08-24 14:30:00,84.88,84.92,84.81,84.89,22759.0,60.6174,60.646,60.5674,60.6246,22759.0
2015-08-24 14:40:00,84.85,84.91,84.8,84.86,18569.0,60.596,60.6389,60.5603,60.6032,18569.0
2015-08-24 14:50:00,84.9,84.91,84.83,84.85,17044.0,60.6317,60.6389,60.5817,60.596,17044.0
2015-08-24 15:00:00,84.89,84.92,84.83,84.84,14092.0,60.6246,60.646,60.5817,60.5889,14092.0
2015-08-24 15:10:00,84.85,84.88,84.8,84.83,27606.0,60.596,60.6174,60.5603,60.5817,27606.0
2015-08-24 15:20:00,84.84,84.85,84.73,84.77,25164.0,60.5889,60.596,60.5103,60.5389,25164.0
2015-08-24 15:30:00,84.77,84.8,84.73,84.78,19705.0,60.5389,60.5603,60.5103,60.546,19705.0
2015-08-24 15:40:00,84.75,84.88,84.74,84.78,25177.0,60.5246,60.6174,60.5175,60.546,25177.0
2015-08-24 15:50:00,84.71,84.88,84.7,84.7,28499.0,60.496,60.6174,60.4889,60.4889,28499.0
2015-08-25 09:30:00,84.74,84.77,84.62,84.68,35147.0,60.5175,60.5389,60.4318,60.4746,35147.0
2015-08-25 09:40:00,84.69,84.77,84.63,84.65,33035.0,60.4817,60.5389,60.4389,60.4532,33035.0
2015-08-25 09:50:00,84.65,84.68,84.62,84.66,39179.0,60.4532,60.4746,60.4318,60.4603,39179.0
2015-08-25 10:00:00,84.65,84.69,84.6,84.61,33641.0,60.4532,60.4817,60.4175,60.4246,33641.0
2015-08-25 10:10:00,84.64,84.68,84.57,84.57,16475.0,60.446,60.4746,60.396,60.396,16475.0
2015-08-25 10:20:00,84.62,84.66,84.57,84.6,9580.0,60.4318,60.4603,60.396,60.4175,9580.0
2015-08-25 10:30:00,84.63,84.67,84.6,84.6,10292.0,60.4389,60.4675,60.4175,60.4175,10292.0
2015-08-25 10:40:00,84.64,84.7,84.6,84.7,7691.0,60.446,60.4889,60.4175,60.4889,7691.0
2015-08-25 10:50:00,84.61,84.68,84.55,84.6,6683.0,60.4246,60.4746,60.3818,60.4175,6683.0
2015-08-25 11:00:00,84.55,84.64,84.51,84.57,5634.0,60.3818,60.446,60.3532,60.396,5634.0
2015-08-25 11:10:00,84.6,84.6,84.46,84.51,23634.0,60.4175,60.4175,60.3175,60.3532,23634.0
2015-08-25 11:20:00,84.54,84.55,84.46,84.52,4110.0,60.3746,60.3818,60.3175,60.3603,4110.0
2015-08-25 11:30:00,84.55,84.56,84.46,84.5,26156.0,60.3818,60.3889,60.3175,60.3461,26156.0
2015-08-25 11:40:00,84.52,84.56,84.47,84.53,10192.0,60.3603,60.3889,60.3246,60.3675,10192.0
2015-08-25 11:50:00,84.53,84.61,84.52,84.56,26162.0,60.3675,60.4246,60.3603,60.3889,26162.0
2015-08-25 12:00:00,84.59,84.61,84.55,84.61,8064.0,60.4103,60.4246,60.3818,60.4246,8064.0
2015-08-25 12:10:00,84.56,84.58,84.47,84.53,11529.0,60.3889,60.4032,60.3246,60.3675,11529.0
2015-08-25 12:20:00,84.52,84.56,84.47,84.51,15829.0,60.3603,60.3889,60.3246,60.3532,15829.0
2015-08-25 12:30:00,84.51,84.52,84.47,84.5,14723.0,60.3532,60.3603,60.3246,60.3461,14723.0
2015-08-25 12:40:00,84.5,84.52,84.47,84.47,21218.0,60.3461,60.3603,60.3246,60.3246,21218.0
2015-08-25 12:50:00,84.47,84.49,84.47,84.49,17919.0,60.3246,60.3389,60.3246,60.3389,17919.0
2015-08-25 13:00:00,84.5,84.52,84.47,84.52,2499.0,60.3461,60.3603,60.3246,60.3603,2499.0
2015-08-25 13:10:00,84.53,84.55,84.49,84.49,17955.0,60.3675,60.3818,60.3389,60.3389,17955.0
2015-08-25 13:20:00,84.51,84.56,84.45,84.53,19474.0,60.3532,60.3889,60.3103,60.3675,19474.0
2015-08-25 13:30:00,84.53,84.53,84.46,84.48,3423.0,60.3675,60.3675,60.3175,60.3318,3423.0
2015-08-25 13:40:00,84.49,84.51,84.4,84.49,10429.0,60.3389,60.3532,60.2746,60.3389,10429.0
2015-08-25 13:50:00,84.45,84.48,84.4,84.4,10393.0,60.3103,60.3318,60.2746,60.2746,10393.0
2015-08-25 14:00:00,84.47,84.47,84.36,84.39,17679.0,60.3246,60.3246,60.2461,60.2675,17679.0
2015-08-25 14:10:00,84.4,84.41,84.35,84.39,28935.0,60.2746,60.2818,60.2389,60.2675,28935.0
2015-08-25 14:20:00,84.36,84.41,84.32,84.41,14936.0,60.2461,60.2818,60.2175,60.2818,14936.0
2015-08-25 14:30:00,84.32,84.41,84.31,84.33,34180.0,60.2175,60.2818,60.2104,60.2247,34180.0
2015-08-25 14:40:00,84.34,84.37,84.26,84.27,49461.0,60.2318,60.2532,60.1747,60.1818,49461.0
2015-08-25 14:50:00,84.29,84.31,84.23,84.27,27233.0,60.1961,60.2104,60.1532,60.1818,27233.0
2015-08-25 15:00:00,84.23,84.3,84.22,84.24,9170.0,60.1532,60.2032,60.1461,60.1604,9170.0
2015-08-25 15:10:00,84.26,84.28,84.2,84.25,33559.0,60.1747,60.1889,60.1318,60.1675,33559.0
2015-08-25 15:20:00,84.22,84.3,84.21,84.27,9818.0,60.1461,60.2032,60.139,60.1818,9818.0
2015-08-25 15:30:00,84.28,84.3,84.25,84.26,26507.0,60.1889,60.2032,60.1675,60.1747,26507.0
2015-08-25 15:40:00,84.26,84.39,84.26,84.34,47622.0,60.1747,60.2675,60.1747,60.2318,47622.0
2015-08-25 15:50:00,84.34,84.44,84.33,84.4,26945.0,60.2318,60.3032,60.2247,60.2746,26945.0
2015-08-26 09:30:00,84.11,84.29,84.11,84.14,21245.0,60.0675,60.1961,60.0675,60.089,21245.0
2015-08-26 09:40:00,84.19,84.3,84.19,84.21,4022.0,60.1247,60.2032,60.1247,60.139,4022.0
2015-08-26 09:50:00,84.2,84.23,84.16,84.17,18299.0,60.1318,60.1532,60.1032,60.1104,18299.0
2015-08-26 10:00:00,84.17,84.22,84.14,84.14,17306.0,60.1104,60.1461,60.089,60.089,17306.0
2015-08-26 10:10:00,84.2,84.4,84.17,84.25,14496.0,60.1318,60.2746,60.1104,60.1675,14496.0
2015-08-26 10:20:00,84.23,84.29,84.19,84.26,10598.0,60.1532,60.1961,60.1247,60.1747,10598.0
2015-08-26 10:30:00,84.21,84.32,84.21,84.3,38736.0,60.139,60.2175,60.139,60.2032,38736.0
2015-08-26 10:40:00,84.29,84.45,84.24,84.4,23086.0,60.1961,60.3103,60.1604,60.2746,23086.0
2015-08-26 10:50:00,84.45,84.46,84.32,84.34,9220.0,60.3103,60.3175,60.2175,60.2318,9220.0
2015-08-26 11:00:00,84.32,84.44,84.29,84.44,9265.0,60.2175,60.3032,60.1961,60.3032,9265.0
2015-08-26 11:10:00,84.39,84.39,84.26,84.26,2715.0,60.2675,60.2675,60.1747,60.1747,2715.0
2015-08-26 11:20:00,84.32,84.33,84.22,84.27,6394.0,60.2175,60.2247,60.1461,60.1818,6394.0
2015-08-26 11:30:00,84.23,84.28,84.22,84.28,2965.0,60.1532,60.1889,60.1461,60.1889,2965.0
2015-08-26 11:40:00,84.27,84.39,84.26,84.35,14249.0,60.1818,60.2675,60.1747,60.2389,14249.0
2015-08-26 11:50:00,84.36,84.39,84.33,84.36,10660.0,60.2461,60.2675,60.2247,60.2461,10660.0
2015-08-26 12:00:00,84.33,84.36,84.24,84.31,26761.0,60.2247,60.2461,60.1604,60.2104,26761.0
2015-08-26 12:10:00,84.32,84.36,84.32,84.36,6907.0,60.2175,60.2461,60.2175,60.2461,6907.0
2015-08-26 12:20:00,84.36,84.46,84.35,84.44,4030.0,60.2461,60.3175,60.2389,60.3032,4030.0
2015-08-26 12:30:00,84.4,84.41,84.34,84.39,4699.0,60.2746,60.2818,60.2318,60.2675,4699.0
2015-08-26 12:40:00,84.36,84.37,84.36,84.37,338.0,60.2461,60.2532,60.2461,60.2532,338.0
2015-08-26 12:50:00,84.35,84.4,84.32,84.33,6419.0,60.2389,60.2746,60.2175,60.2247,6419.0
2015-08-26 13:00:00,84.34,84.35,84.23,84.29,4753.0,60.2318,60.2389,60.1532,60.1961,4753.0
2015-08-26 13:10:00,84.3,84.31,84.23,84.31,7840.0,60.2032,60.2104,60.1532,60.2104,7840.0
2015-08-26 13:20:00,84.18,84.27,84.18,84.27,5306.0,60.1175,60.1818,60.1175,60.1818,5306.0
2015-08-26 13:30:00,84.25,84.25,84.22,84.24,1073.0,60.1675,60.1675,60.1461,60.1604,1073.0
2015-08-26 13:40:00,84.22,84.25,84.2,84.24,36548.0,60.1461,60.1675,60.1318,60.1604,36548.0
2015-08-26 13:50:00,84.23,84.24,84.17,84.24,9775.0,60.1532,60.1604,60.1104,60.1604,9775.0
2015-08-26 14:00:00,84.24,84.31,84.19,84.25,7774.0,60.1604,60.2104,60.1247,60.1675,7774.0
2015-08-26 14:10:00,84.24,84.27,84.22,84.25,11846.0,60.1604,60.1818,60.1461,60.1675,11846.0
2015-08-26 14:20:00,84.27,84.31,84.25,84.3,11553.0,60.1818,60.2104,60.1675,60.2032,11553.0
2015-08-26 14:30:00,84.26,84.35,84.23,84.31,17965.0,60.1747,60.2389,60.1532,60.2104,17965.0
2015-08-26 14:40:00,84.34,84.35,84.23,84.28,6333.0,60.2318,60.2389,60.1532,60.1889,6333.0
2015-08-26 14:50:00,84.28,84.29,84.22,84.25,28459.0,60.1889,60.1961,60.1461,60.1675,28459.0
2015-08-26 15:00:00,84.22,84.29,84.22,84.26,10353.0,60.1461,60.1961,60.1461,60.1747,10353.0
2015-08-26 15:10:00,84.27,84.28,84.19,84.28,13936.0,60.1818,60.1889,60.1247,60.1889,13936.0
2015-08-26 15:20:00,84.2,84.21,84.16,84.19,3908.0,60.1318,60.139,60.1032,60.1247,3908.0
2015-08-26 15:30:00,84.15,84.2,84.12,84.14,31539.0,60.0961,60.1318,60.0747,60.089,31539.0
2015-08-26 15:40:00,84.17,84.26,84.16,84.26,20422.0,60.1104,60.1747,60.1032,60.1747,20422.0
2015-08-26 15:50:00,84.26,84.3,84.16,84.23,23198.0,60.1747,60.2032,60.1032,60.1532,23198.0
2015-08-27 09:30:00,84.23,84.23,84.1,84.15,25985.0,60.1532,60.1532,60.0604,60.0961,25985.0
2015-08-27 09:40:00,84.16,84.19,84.13,84.14,17976.0,60.1032,60.1247,60.0818,60.089,17976.0
2015-08-27 09:50:00,84.13,84.16,84.1,84.12,4134.0,60.0818,60.1032,60.0604,60.0747,4134.0
2015-08-27 10:00:00,84.11,84.38,84.1,84.26,8115.0,60.0675,60.2604,60.0604,60.1747,8115.0
2015-08-27 10:10:00,84.25,84.49,84.2,84.33,21734.0,60.1675,60.3389,60.1318,60.2247,21734.0
2015-08-27 10:20:00,84.31,84.4,84.3,84.37,8015.0,60.2104,60.2746,60.2032,60.2532,8015.0
2015-08-27 10:30:00,84.37,84.37,84.3,84.31,7721.0,60.2532,60.2532,60.2032,60.2104,7721.0
2015-08-27 10:40:00,84.36,84.36,84.26,84.26,9094.0,60.2461,60.2461,60.1747,60.1747,9094.0
2015-08-27 10:50:00,84.28,84.33,84.25,84.28,7961.0,60.1889,60.2247,60.1675,60.1889,7961.0
2015-08-27 11:00:00,84.29,84.32,84.23,84.23,2430.0,60.1961,60.2175,60.1532,60.1532,2430.0
2015-08-27 11:10:00,84.26,84.32,84.22,84.25,23376.0,60.1747,60.2175,60.1461,60.1675,23376.0
2015-08-27 11:20:00,84.27,84.27,84.19,84.24,1493.0,60.1818,60.1818,60.1247,60.1604,1493.0
2015-08-27 11:30:00,84.24,84.28,84.21,84.21,1486.0,60.1604,60.1889,60.139,60.139,1486.0
2015-08-27 11:40:00,84.21,84.36,84.21,84.22,11629.0,60.139,60.2461,60.139,60.1461,11629.0
2015-08-27 11:50:00,84.28,84.33,84.21,84.22,9345.0,60.1889,60.2247,60.139,60.1461,9345.0
2015-08-27 12:00:00,84.29,84.32,84.22,84.25,3466.0,60.1961,60.2175,60.1461,60.1675,3466.0
2015-08-27 12:10:00,84.26,84.32,84.23,84.23,1984.0,60.1747,60.2175,60.1532,60.1532,1984.0
2015-08-27 12:20:00,84.26,84.26,84.21,84.22,4232.0,60.1747,60.1747,60.139,60.1461,4232.0
2015-08-27 12:30:00,84.23,84.29,84.23,84.26,8106.0,60.1532,60.1961,60.1532,60.1747,8106.0
2015-08-27 12:40:00,84.26,84.31,84.23,84.31,23262.0,60.1747,60.2104,60.1532,60.2104,23262.0
2015-08-27 12:50:00,84.23,84.29,84.19,84.21,8460.0,60.1532,60.1961,60.1247,60.139,8460.0
2015-08-27 13:00:00,84.3,84.38,84.28,84.28,39063.0,60.2032,60.2604,60.1889,60.1889,39063.0
2015-08-27 13:10:00,84.31,84.32,84.23,84.26,24312.0,60.2104,60.2175,60.1532,60.1747,24312.0
2015-08-27 13:20:00,84.28,84.33,84.27,84.32,12335.0,60.1889,60.2247,60.1818,60.2175,12335.0
2015-08-27 13:30:00,84.37,84.37,84.27,84.3,5975.0,60.2532,60.2532,60.1818,60.2032,5975.0
2015-08-27 13:40:00,84.33,84.34,84.29,84.32,6105.0,60.2247,60.2318,60.1961,60.2175,6105.0
2015-08-27 13:50:00,84.34,84.38,84.31,84.32,21851.0,60.2318,60.2604,60.2104,60.2175,21851.0
2015-08-27 14:00:00,84.34,84.36,84.29,84.33,10385.0,60.2318,60.2461,60.1961,60.2247,10385.0
2015-08-27 14:10:00,84.29,84.32,84.29,84.31,18618.0,60.1961,60.2175,60.1961,60.2104,18618.0
2015-08-27 14:20:00,84.3,84.32,84.25,84.27,4502.0,60.2032,60.2175,60.1675,60.1818,4502.0
2015-08-27 14:30:00,84.27,84.31,84.24,84.26,26868.0,60.1818,60.2104,60.1604,60.1747,26868.0
2015-08-27 14:40:00,84.28,84.32,84.24,84.24,8616.0,60.1889,60.2175,60.1604,60.1604,8616.0
2015-08-27 14:50:00,84.25,84.3,84.23,84.23,8155.0,60.1675,60.2032,60.1532,60.1532,8155.0
2015-08-27 15:00:00,84.28,84.32,84.23,84.29,19858.0,60.1889,60.2175,60.1532,60.1961,19858.0
2015-08-27 15:10:00,84.29,84.31,84.22,84.27,18800.0,60.1961,60.2104,60.1461,60.1818,18800.0
2015-08-27 15:20:00,84.22,84.25,84.18,84.18,13133.0,60.1461,60.1675,60.1175,60.1175,13133.0
2015-08-27 15:30:00,84.18,84.28,84.17,84.18,7846.0,60.1175,60.1889,60.1104,60.1175,7846.0
2015-08-27 15:40:00,84.15,84.26,84.15,84.17,11295.0,60.0961,60.1747,60.0961,60.1104,11295.0
2015-08-27 15:50:00,84.21,84.24,84.14,84.17,16956.0,60.139,60.1604,60.089,60.1104,16956.0
2015-08-28 09:30:00,84.63,84.77,84.37,84.53,34344.0,60.4389,60.5389,60.2532,60.3675,34344.0
2015-08-28 09:40:00,84.5,84.6,84.47,84.52,17108.0,60.3461,60.4175,60.3246,60.3603,17108.0
2015-08-28 09:50:00,84.51,84.55,84.48,84.52,17235.0,60.3532,60.3818,60.3318,60.3603,17235.0
2015-08-28 10:00:00,84.53,84.6,84.49,84.56,14844.0,60.3675,60.4175,60.3389,60.3889,14844.0
2015-08-28 10:10:00,84.51,84.6,84.51,84.52,3100.0,60.3532,60.4175,60.3532,60.3603,3100.0
2015-08-28 10:20:00,84.52,84.57,84.52,84.57,1823.0,60.3603,60.396,60.3603,60.396,1823.0
2015-08-28 10:30:00,84.53,84.57,84.53,84.53,10926.0,60.3675,60.396,60.3675,60.3675,10926.0
2015-08-28 10:40:00,84.54,84.54,84.5,84.51,14187.0,60.3746,60.3746,60.3461,60.3532,14187.0
2015-08-28 10:50:00,84.5,84.53,84.5,84.51,4235.0,60.3461,60.3675,60.3461,60.3532,4235.0
2015-08-28 11:00:00,84.51,84.53,84.43,84.43,14502.0,60.3532,60.3675,60.2961,60.2961,14502.0
2015-08-28 11:10:00,84.45,84.5,84.36,84.41,16182.0,60.3103,60.3461,60.2461,60.2818,16182.0
2015-08-28 11:20:00,84.41,84.46,84.37,84.4,4643.0,60.2818,60.3175,60.2532,60.2746,4643.0
2015-08-28 11:30:00,84.4,84.44,84.27,84.35,15405.0,60.2746,60.3032,60.1818,60.2389,15405.0
2015-08-28 11:40:00,84.27,84.43,84.27,84.41,19926.0,60.1818,60.2961,60.1818,60.2818,19926.0
2015-08-28 11:50:00,84.41,84.41,84.26,84.28,2714.0,60.2818,60.2818,60.1747,60.1889,2714.0
2015-08-28 12:00:00,84.31,84.35,84.25,84.32,5326.0,60.2104,60.2389,60.1675,60.2175,5326.0
2015-08-28 12:10:00,84.25,84.26,84.25,84.25,600.0,60.1675,60.1747,60.1675,60.1675,600.0
2015-08-28 12:20:00,84.3,84.32,84.25,84.26,14583.0,60.2032,60.2175,60.1675,60.1747,14583.0
2015-08-28 12:30:00,84.25,84.28,84.21,84.25,3352.0,60.1675,60.1889,60.139,60.1675,3352.0
2015-08-28 12:40:00,84.25,84.28,84.24,84.26,8427.0,60.1675,60.1889,60.1604,60.1747,8427.0
2015-08-28 12:50:00,84.27,84.33,84.23,84.27,28172.0,60.1818,60.2247,60.1532,60.1818,28172.0
2015-08-28 13:00:00,84.28,84.32,84.27,84.28,7183.0,60.1889,60.2175,60.1818,60.1889,7183.0
2015-08-28 13:10:00,84.3,84.3,84.23,84.26,5706.0,60.2032,60.2032,60.1532,60.1747,5706.0
2015-08-28 13:20:00,84.3,84.3,84.28,84.28,800.0,60.2032,60.2032,60.1889,60.1889,800.0
2015-08-28 13:30:00,84.29,84.3,84.27,84.28,30140.0,60.1961,60.2032,60.1818,60.1889,30140.0
2015-08-28 13:40:00,84.3,84.3,84.28,84.29,9080.0,60.2032,60.2032,60.1889,60.1961,9080.0
2015-08-28 13:50:00,84.29,84.29,84.25,84.28,7560.0,60.1961,60.1961,60.1675,60.1889,7560.0
2015-08-28 14:00:00,84.28,84.28,84.25,84.26,2941.0,60.1889,60.1889,60.1675,60.1747,2941.0
2015-08-28 14:10:00,84.26,84.28,84.23,84.26,8561.0,60.1747,60.1889,60.1532,60.1747,8561.0
2015-08-28 14:20:00,84.25,84.33,84.23,84.3,12445.0,60.1675,60.2247,60.1532,60.2032,12445.0
2015-08-28 14:30:00,84.3,84.3,84.25,84.25,15585.0,60.2032,60.2032,60.1675,60.1675,15585.0
2015-08-28 14:40:00,84.29,84.29,84.21,84.22,72046.0,60.1961,60.1961,60.139,60.1461,72046.0
2015-08-28 14:50:00,84.21,84.29,84.21,84.29,7475.0,60.139,60.1961,60.139,60.1961,7475.0
2015-08-28 15:00:00,84.28,84.29,84.22,84.24,16681.0,60.1889,60.1961,60.1461,60.1604,16681.0
2015-08-28 15:10:00,84.26,84.27,84.24,84.25,6172.0,60.1747,60.1818,60.1604,60.1675,6172.0
2015-08-28 15:20:00,84.26,84.29,84.24,84.25,18785.0,60.1747,60.1961,60.1604,60.1675,18785.0
2015-08-28 15:30:00,84.26,84.26,84.25,84.26,12338.0,60.1747,60.1747,60.1675,60.1747,12338.0
2015-08-28 15:40:00,84.25,84.28,84.24,84.24,12160.0,60.1675,60.1889,60.1604,60.1604,12160.0
2015-08-28 15:50:00,84.24,84.3,84.24,84.3,17102.0,60.1604,60.2032,60.1604,60.2032,17102.0
2015-08-31 09:30:00,84.53,84.6,84.53,84.53,4268.0,60.3675,60.4175,60.3675,60.3675,4268.0
2015-08-31 09:40:00,84.48,84.56,84.43,84.56,2325.0,60.3318,60.3889,60.2961,60.3889,2325.0
2015-08-31 09:50:00,84.53,84.56,84.51,84.52,4009.0,60.3675,60.3889,60.3532,60.3603,4009.0
2015-08-31 10:00:00,84.53,84.56,84.52,84.52,4755.0,60.3675,60.3889,60.3603,60.3603,4755.0
2015-08-31 10:10:00,84.45,84.5,84.44,84.45,31604.0,60.3103,60.3461,60.3032,60.3103,31604.0
2015-08-31 10:20:00,84.44,84.48,84.42,84.43,55772.0,60.3032,60.3318,60.2889,60.2961,55772.0
2015-08-31 10:30:00,84.43,84.51,84.4,84.43,50167.0,60.2961,60.3532,60.2746,60.2961,50167.0
2015-08-31 10:40:00,84.44,84.47,84.42,84.44,31140.0,60.3032,60.3246,60.2889,60.3032,31140.0
2015-08-31 10:50:00,84.47,84.47,84.36,84.43,18352.0,60.3246,60.3246,60.2461,60.2961,18352.0
2015-08-31 11:00:00,84.42,84.44,84.38,84.42,35737.0,60.2889,60.3032,60.2604,60.2889,35737.0
2015-08-31 11:10:00,84.45,84.45,84.37,84.39,12610.0,60.3103,60.3103,60.2532,60.2675,12610.0
2015-08-31 11:20:00,84.37,84.4,84.31,84.34,25952.0,60.2532,60.2746,60.2104,60.2318,25952.0
2015-08-31 11:30:00,84.34,84.38,84.3,84.38,16783.0,60.2318,60.2604,60.2032,60.2604,16783.0
2015-08-31 11:40:00,84.37,84.38,84.36,84.37,3261.0,60.2532,60.2604,60.2461,60.2532,3261.0
2015-08-31 11:50:00,84.37,84.38,84.3,84.36,14702.0,60.2532,60.2604,60.2032,60.2461,14702.0
2015-08-31 12:00:00,84.36,84.36,84.35,84.35,4183.0,60.2461,60.2461,60.2389,60.2389,4183.0
2015-08-31 12:10:00,84.36,84.38,84.35,84.37,3218.0,60.2461,60.2604,60.2389,60.2532,3218.0
2015-08-31 12:20:00,84.39,84.4,84.36,84.4,1884.0,60.2675,60.2746,60.2461,60.2746,1884.0
2015-08-31 12:30:00,84.37,84.42,84.36,84.39,2332.0,60.2532,60.2889,60.2461,60.2675,2332.0
2015-08-31 12:40:00,84.39,84.45,84.38,84.43,5827.0,60.2675,60.3103,60.2604,60.2961,5827.0
2015-08-31 12:50:00,84.42,84.45,84.39,84.44,1361.0,60.2889,60.3103,60.2675,60.3032,1361.0
2015-08-31 13:00:00,84.45,84.45,84.41,84.45,6129.0,60.3103,60.3103,60.2818,60.3103,6129.0
2015-08-31 13:10:00,84.41,84.45,84.38,84.43,3911.0,60.2818,60.3103,60.2604,60.2961,3911.0
2015-08-31 13:20:00,84.43,84.43,84.38,84.42,4029.0,60.2961,60.2961,60.2604,60.2889,4029.0
2015-08-31 13:30:00,84.39,84.42,84.38,84.38,1801.0,60.2675,60.2889,60.2604,60.2604,1801.0
2015-08-31 13:40:00,84.39,84.42,84.38,84.38,38851.0,60.2675,60.2889,60.2604,60.2604,38851.0
2015-08-31 13:50:00,84.37,84.38,84.35,84.36,1075.0,60.2532,60.2604,60.2389,60.2461,1075.0
2015-08-31 14:00:00,84.36,84.38,84.35,84.36,2407.0,60.2461,60.2604,60.2389,60.2461,2407.0
2015-08-31 14:10:00,84.34,84.35,84.32,84.34,2418.0,60.2318,60.2389,60.2175,60.2318,2418.0
2015-08-31 14:20:00,84.34,84.36,84.31,84.31,26750.0,60.2318,60.2461,60.2104,60.2104,26750.0
2015-08-31 14:30:00,84.34,84.34,84.24,84.25,3303.0,60.2318,60.2318,60.1604,60.1675,3303.0
2015-08-31 14:40:00,84.3,84.32,84.27,84.29,3761.0,60.2032,60.2175,60.1818,60.1961,3761.0
2015-08-31 14:50:00,84.26,84.34,84.26,84.34,3069.0,60.1747,60.2318,60.1747,60.2318,3069.0
2015-08-31 15:00:00,84.33,84.33,84.19,84.25,1957.0,60.2247,60.2247,60.1247,60.1675,1957.0
2015-08-31 15:10:00,84.26,84.27,84.19,84.2,4729.0,60.1747,60.1818,60.1247,60.1318,4729.0
2015-08-31 15:20:00,84.21,84.25,84.2,84.21,4394.0,60.139,60.1675,60.1318,60.139,4394.0
2015-08-31 15:30:00,84.21,84.23,84.19,84.21,10109.0,60.139,60.1532,60.1247,60.139,10109.0
2015-08-31 15:40:00,84.23,84.23,84.19,84.2,4892.0,60.1532,60.1532,60.1247,60.1318,4892.0
2015-08-31 15:50:00,84.19,84.24,84.18,84.21,7020.0,60.1247,60.1604,60.1175,60.139,7020.0
2015-09-01 09:30:00,84.33,84.38,84.25,84.3,5145.0,60.3959,60.4317,60.3386,60.3744,5145.0
2015-09-01 09:40:00,84.27,84.27,84.24,84.26,51950.0,60.353,60.353,60.3315,60.3458,51950.0
2015-09-01 09:50:00,84.24,84.24,84.11,84.11,2936.0,60.3315,60.3315,60.2384,60.2384,2936.0
2015-09-01 10:00:00,84.15,84.2,84.11,84.2,4671.0,60.267,60.3028,60.2384,60.3028,4671.0
2015-09-01 10:10:00,84.16,84.25,84.11,84.11,27807.0,60.2742,60.3386,60.2384,60.2384,27807.0
2015-09-01 10:20:00,84.18,84.18,84.1,84.14,3274.0,60.2885,60.2885,60.2312,60.2599,3274.0
2015-09-01 10:30:00,84.14,84.19,84.14,84.18,3801.0,60.2599,60.2957,60.2599,60.2885,3801.0
2015-09-01 10:40:00,84.18,84.2,84.12,84.18,10066.0,60.2885,60.3028,60.2455,60.2885,10066.0
2015-09-01 10:50:00,84.19,84.25,84.18,84.24,6205.0,60.2957,60.3386,60.2885,60.3315,6205.0
2015-09-01 11:00:00,84.28,84.29,84.24,84.27,3812.0,60.3601,60.3673,60.3315,60.353,3812.0
2015-09-01 11:10:00,84.31,84.31,84.24,84.27,8474.0,60.3816,60.3816,60.3315,60.353,8474.0
2015-09-01 11:20:00,84.27,84.29,84.24,84.25,76069.0,60.353,60.3673,60.3315,60.3386,76069.0
2015-09-01 11:30:00,84.29,84.3,84.26,84.26,8421.0,60.3673,60.3744,60.3458,60.3458,8421.0
2015-09-01 11:40:00,84.26,84.31,84.23,84.26,3463.0,60.3458,60.3816,60.3243,60.3458,3463.0
2015-09-01 11:50:00,84.26,84.31,84.26,84.26,4825.0,60.3458,60.3816,60.3458,60.3458,4825.0
2015-09-01 12:00:00,84.26,84.28,84.24,84.25,3658.0,60.3458,60.3601,60.3315,60.3386,3658.0
2015-09-01 12:10:00,84.28,84.33,84.27,84.33,8299.0,60.3601,60.3959,60.353,60.3959,8299.0
2015-09-01 12:20:00,84.32,84.32,84.25,84.27,78785.0,60.3888,60.3888,60.3386,60.353,78785.0
2015-09-01 12:30:00,84.33,84.33,84.25,84.27,18890.0,60.3959,60.3959,60.3386,60.353,18890.0
2015-09-01 12:40:00,84.27,84.3,84.23,84.27,5422.0,60.353,60.3744,60.3243,60.353,5422.0
2015-09-01 12:50:00,84.26,84.28,84.25,84.28,11715.0,60.3458,60.3601,60.3386,60.3601,11715.0
2015-09-01 13:00:00,84.29,84.3,84.24,84.28,5769.0,60.3673,60.3744,60.3315,60.3601,5769.0
2015-09-01 13:10:00,84.28,84.29,84.27,84.28,2819.0,60.3601,60.3673,60.353,60.3601,2819.0
2015-09-01 13:20:00,84.27,84.28,84.27,84.28,3555.0,60.353,60.3601,60.353,60.3601,3555.0
2015-09-01 13:30:00,84.27,84.3,84.26,84.28,16635.0,60.353,60.3744,60.3458,60.3601,16635.0
2015-09-01 13:40:00,84.28,84.29,84.25,84.28,8521.0,60.3601,60.3673,60.3386,60.3601,8521.0
2015-09-01 13:50:00,84.26,84.3,84.26,84.29,5733.0,60.3458,60.3744,60.3458,60.3673,5733.0
2015-09-01 14:00:00,84.29,84.32,84.26,84.28,8924.0,60.3673,60.3888,60.3458,60.3601,8924.0
2015-09-01 14:10:00,84.28,84.35,84.24,84.34,17789.0,60.3601,60.4102,60.3315,60.4031,17789.0
2015-09-01 14:20:00,84.32,84.34,84.27,84.27,3434.0,60.3888,60.4031,60.353,60.353,3434.0
2015-09-01 14:30:00,84.32,84.34,84.28,84.28,3953.0,60.3888,60.4031,60.3601,60.3601,3953.0
2015-09-01 14:40:00,84.33,84.35,84.29,84.29,4014.0,60.3959,60.4102,60.3673,60.3673,4014.0
2015-09-01 14:50:00,84.34,84.37,84.29,84.36,5699.0,60.4031,60.4246,60.3673,60.4174,5699.0
2015-09-01 15:00:00,84.35,84.37,84.29,84.33,6331.0,60.4102,60.4246,60.3673,60.3959,6331.0
2015-09-01 15:10:00,84.33,84.39,84.32,84.33,8385.0,60.3959,60.4389,60.3888,60.3959,8385.0
2015-09-01 15:20:00,84.37,84.37,84.3,84.32,6386.0,60.4246,60.4246,60.3744,60.3888,6386.0
2015-09-01 15:30:00,84.3,84.33,84.3,84.33,1334.0,60.3744,60.3959,60.3744,60.3959,1334.0
2015-09-01 15:40:00,84.31,84.39,84.31,84.34,12079.0,60.3816,60.4389,60.3816,60.4031,12079.0
2015-09-01 15:50:00,84.39,84.4,84.32,84.4,11308.0,60.4389,60.4461,60.3888,60.4461,11308.0
2015-09-02 09:30:00,84.41,84.41,84.27,84.37,7892.0,60.4532,60.4532,60.353,60.4246,7892.0
2015-09-02 09:40:00,84.3,84.43,84.3,84.38,2263.0,60.3744,60.4675,60.3744,60.4317,2263.0
2015-09-02 09:50:00,84.38,84.4,84.3,84.38,8937.0,60.4317,60.4461,60.3744,60.4317,8937.0
2015-09-02 10:00:00,84.39,84.4,84.34,84.34,1807.0,60.4389,60.4461,60.4031,60.4031,1807.0
2015-09-02 10:10:00,84.34,84.39,84.3,84.39,7642.0,60.4031,60.4389,60.3744,60.4389,7642.0
2015-09-02 10:20:00,84.37,84.38,84.35,84.36,2372.0,60.4246,60.4317,60.4102,60.4174,2372.0
2015-09-02 10:30:00,84.3,84.41,84.3,84.34,2517.0,60.3744,60.4532,60.3744,60.4031,2517.0
2015-09-02 10:40:00,84.32,84.43,84.32,84.43,2691.0,60.3888,60.4675,60.3888,60.4675,2691.0
2015-09-02 10:50:00,84.35,84.38,84.34,84.37,1492.0,60.4102,60.4317,60.4031,60.4246,1492.0
2015-09-02 11:00:00,84.38,84.48,84.32,84.48,6543.0,60.4317,60.5034,60.3888,60.5034,6543.0
2015-09-02 11:10:00,84.47,84.49,84.45,84.49,2466.0,60.4962,60.5105,60.4819,60.5105,2466.0
2015-09-02 11:20:00,84.44,84.48,84.44,84.47,10725.0,60.4747,60.5034,60.4747,60.4962,10725.0
2015-09-02 11:30:00,84.47,84.47,84.46,84.47,477.0,60.4962,60.4962,60.489,60.4962,477.0
2015-09-02 11:40:00,84.48,84.48,84.45,84.48,1326.0,60.5034,60.5034,60.4819,60.5034,1326.0
2015-09-02 11:50:00,84.48,84.57,84.48,84.57,48719.0,60.5034,60.5678,60.5034,60.5678,48719.0
2015-09-02 12:00:00,84.55,84.6,84.55,84.59,28295.0,60.5535,60.5893,60.5535,60.5821,28295.0
2015-09-02 12:10:00,84.6,84.62,84.55,84.56,1800.0,60.5893,60.6036,60.5535,60.5606,1800.0
2015-09-02 12:20:00,84.58,84.61,84.55,84.57,14260.0,60.575,60.5965,60.5535,60.5678,14260.0
2015-09-02 12:30:00,84.55,84.61,84.55,84.59,3978.0,60.5535,60.5965,60.5535,60.5821,3978.0
2015-09-02 12:40:00,84.56,84.59,84.55,84.59,2380.0,60.5606,60.5821,60.5535,60.5821,2380.0
2015-09-02 12:50:00,84.57,84.58,84.55,84.56,12662.0,60.5678,60.575,60.5535,60.5606,12662.0
2015-09-02 13:00:00,84.55,84.57,84.55,84.56,9214.0,60.5535,60.5678,60.5535,60.5606,9214.0
2015-09-02 13:10:00,84.57,84.57,84.48,84.53,12373.0,60.5678,60.5678,60.5034,60.5392,12373.0
2015-09-02 13:20:00,84.55,84.55,84.52,84.52,9200.0,60.5535,60.5535,60.532,60.532,9200.0
2015-09-02 13:30:00,84.54,84.57,84.53,84.56,5709.0,60.5463,60.5678,60.5392,60.5606,5709.0
2015-09-02 13:40:00,84.6,84.62,84.55,84.59,4521.0,60.5893,60.6036,60.5535,60.5821,4521.0
2015-09-02 13:50:00,84.59,84.59,84.56,84.59,8036.0,60.5821,60.5821,60.5606,60.5821,8036.0
2015-09-02 14:00:00,84.59,84.6,84.55,84.6,12951.0,60.5821,60.5893,60.5535,60.5893,12951.0
2015-09-02 14:10:00,84.6,84.61,84.56,84.56,4033.0,60.5893,60.5965,60.5606,60.5606,4033.0
2015-09-02 14:20:00,84.56,84.56,84.52,84.53,4724.0,60.5606,60.5606,60.532,60.5392,4724.0
2015-09-02 14:30:00,84.53,84.53,84.44,84.49,5828.0,60.5392,60.5392,60.4747,60.5105,5828.0
2015-09-02 14:40:00,84.47,84.54,84.44,84.54,8480.0,60.4962,60.5463,60.4747,60.5463,8480.0
2015-09-02 14:50:00,84.49,84.52,84.44,84.51,4161.0,60.5105,60.532,60.4747,60.5248,4161.0
2015-09-02 15:00:00,84.49,84.5,84.44,84.5,3758.0,60.5105,60.5177,60.4747,60.5177,3758.0
2015-09-02 15:10:00,84.51,84.53,84.46,84.53,4723.0,60.5248,60.5392,60.489,60.5392,4723.0
2015-09-02 15:20:00,84.5,84.52,84.46,84.47,5292.0,60.5177,60.532,60.489,60.4962,5292.0
2015-09-02 15:30:00,84.48,84.51,84.46,84.49,8683.0,60.5034,60.5248,60.489,60.5105,8683.0
2015-09-02 15:40:00,84.51,84.51,84.45,84.48,9304.0,60.5248,60.5248,60.4819,60.5034,9304.0
2015-09-02 15:50:00,84.49,84.54,84.49,84.53,8663.0,60.5105,60.5463,60.5105,60.5392,8663.0
2015-09-03 09:30:00,84.68,84.72,84.65,84.66,11770.0,60.6466,60.6752,60.6251,60.6323,11770.0
2015-09-03 09:40:00,84.74,84.74,84.67,84.67,3729.0,60.6896,60.6896,60.6394,60.6394,3729.0
2015-09-03 09:50:00,84.68,84.69,84.64,84.68,10374.0,60.6466,60.6538,60.6179,60.6466,10374.0
2015-09-03 10:00:00,84.71,84.71,84.66,84.67,5376.0,60.6681,60.6681,60.6323,60.6394,5376.0
2015-09-03 10:10:00,84.68,84.72,84.66,84.66,2604.0,60.6466,60.6752,60.6323,60.6323,2604.0
2015-09-03 10:20:00,84.64,84.65,84.53,84.64,2598.0,60.6179,60.6251,60.5392,60.6179,2598.0
2015-09-03 10:30:00,84.61,84.65,84.58,84.61,3725.0,60.5965,60.6251,60.575,60.5965,3725.0
2015-09-03 10:40:00,84.59,84.64,84.57,84.58,5007.0,60.5821,60.6179,60.5678,60.575,5007.0
2015-09-03 10:50:00,84.62,84.64,84.57,84.64,2167.0,60.6036,60.6179,60.5678,60.6179,2167.0
2015-09-03 11:00:00,84.63,84.7,84.63,84.7,2234.0,60.6108,60.6609,60.6108,60.6609,2234.0
2015-09-03 11:10:00,84.57,84.68,84.57,84.67,1495.0,60.5678,60.6466,60.5678,60.6394,1495.0
2015-09-03 11:20:00,84.67,84.72,84.66,84.68,6641.0,60.6394,60.6752,60.6323,60.6466,6641.0
2015-09-03 11:30:00,84.68,84.7,84.65,84.65,1099.0,60.6466,60.6609,60.6251,60.6251,1099.0
2015-09-03 11:40:00,84.67,84.7,84.65,84.7,4541.0,60.6394,60.6609,60.6251,60.6609,4541.0
2015-09-03 11:50:00,84.67,84.7,84.66,84.7,1852.0,60.6394,60.6609,60.6323,60.6609,1852.0
2015-09-03 12:00:00,84.68,84.77,84.68,84.7,2506.0,60.6466,60.711,60.6466,60.6609,2506.0
2015-09-03 12:10:00,84.67,84.74,84.67,84.67,2948.0,60.6394,60.6896,60.6394,60.6394,2948.0
2015-09-03 12:20:00,84.67,84.74,84.67,84.72,1976.0,60.6394,60.6896,60.6394,60.6752,1976.0
2015-09-03 12:30:00,84.69,84.71,84.69,84.71,267.0,60.6538,60.6681,60.6538,60.6681,267.0
2015-09-03 12:40:00,84.71,84.72,84.69,84.72,19052.0,60.6681,60.6752,60.6538,60.6752,19052.0
2015-09-03 12:50:00,84.71,84.72,84.69,84.69,5796.0,60.6681,60.6752,60.6538,60.6538,5796.0
2015-09-03 13:00:00,84.7,84.73,84.69,84.72,3129.0,60.6609,60.6824,60.6538,60.6752,3129.0
2015-09-03 13:10:00,84.72,84.74,84.7,84.73,4228.0,60.6752,60.6896,60.6609,60.6824,4228.0
2015-09-03 13:20:00,84.75,84.75,84.7,84.73,2359.0,60.6967,60.6967,60.6609,60.6824,2359.0
2015-09-03 13:30:00,84.72,84.75,84.7,84.74,2186.0,60.6752,60.6967,60.6609,60.6896,2186.0
2015-09-03 13:40:00,84.73,84.74,84.71,84.72,5297.0,60.6824,60.6896,60.6681,60.6752,5297.0
2015-09-03 13:50:00,84.73,84.73,84.71,84.72,2995.0,60.6824,60.6824,60.6681,60.6752,2995.0
2015-09-03 14:00:00,84.73,84.74,84.72,84.73,16770.0,60.6824,60.6896,60.6752,60.6824,16770.0
2015-09-03 14:10:00,84.73,84.78,84.69,84.78,27656.0,60.6824,60.7182,60.6538,60.7182,27656.0
2015-09-03 14:20:00,84.78,84.79,84.71,84.79,10333.0,60.7182,60.7254,60.6681,60.7254,10333.0
2015-09-03 14:30:00,84.79,84.79,84.74,84.76,7897.0,60.7254,60.7254,60.6896,60.7039,7897.0
2015-09-03 14:40:00,84.76,84.77,84.69,84.76,15034.0,60.7039,60.711,60.6538,60.7039,15034.0
2015-09-03 14:50:00,84.81,84.81,84.72,84.78,10349.0,60.7397,60.7397,60.6752,60.7182,10349.0
2015-09-03 15:00:00,84.78,84.81,84.72,84.8,16045.0,60.7182,60.7397,60.6752,60.7325,16045.0
2015-09-03 15:10:00,84.81,84.83,84.72,84.79,13207.0,60.7397,60.754,60.6752,60.7254,13207.0
2015-09-03 15:20:00,84.81,84.81,84.75,84.76,16580.0,60.7397,60.7397,60.6967,60.7039,16580.0
2015-09-03 15:30:00,84.76,84.83,84.76,84.82,10346.0,60.7039,60.754,60.7039,60.7469,10346.0
2015-09-03 15:40:00,84.82,84.84,84.77,84.82,21479.0,60.7469,60.7612,60.711,60.7469,21479.0
2015-09-03 15:50:00,84.84,84.86,84.82,84.86,13935.0,60.7612,60.7755,60.7469,60.7755,13935.0
2015-09-04 09:30:00,84.84,84.9,84.77,84.78,9071.0,60.7612,60.8042,60.711,60.7182,9071.0
2015-09-04 09:40:00,84.8,84.83,84.72,84.77,6147.0,60.7325,60.754,60.6752,60.711,6147.0
2015-09-04 09:50:00,84.76,84.83,84.76,84.8,9035.0,60.7039,60.754,60.7039,60.7325,9035.0
2015-09-04 10:00:00,84.78,84.83,84.76,84.78,21369.0,60.7182,60.754,60.7039,60.7182,21369.0
2015-09-04 10:10:00,84.83,84.83,84.8,84.83,6656.0,60.754,60.754,60.7325,60.754,6656.0
2015-09-04 10:20:00,84.77,84.83,84.75,84.83,11020.0,60.711,60.754,60.6967,60.754,11020.0
2015-09-04 10:30:00,84.78,84.9,84.77,84.9,10529.0,60.7182,60.8042,60.711,60.8042,10529.0
2015-09-04 10:40:00,84.89,84.93,84.89,84.92,10451.0,60.797,60.8256,60.797,60.8185,10451.0
2015-09-04 10:50:00,84.93,84.95,84.91,84.91,6655.0,60.8256,60.84,60.8113,60.8113,6655.0
2015-09-04 11:00:00,84.93,84.96,84.92,84.95,681.0,60.8256,60.8471,60.8185,60.84,681.0
2015-09-04 11:10:00,84.97,84.98,84.94,84.95,1039.0,60.8543,60.8614,60.8328,60.84,1039.0
2015-09-04 11:20:00,84.94,84.97,84.93,84.94,2754.0,60.8328,60.8543,60.8256,60.8328,2754.0
2015-09-04 11:30:00,84.94,85.02,84.94,84.95,58714.0,60.8328,60.8901,60.8328,60.84,58714.0
2015-09-04 11:40:00,84.94,84.95,84.89,84.95,5274.0,60.8328,60.84,60.797,60.84,5274.0
2015-09-04 11:50:00,84.96,84.98,84.95,84.97,5578.0,60.8471,60.8614,60.84,60.8543,5578.0
2015-09-04 12:00:00,84.97,85.0,84.95,85.0,4039.0,60.8543,60.8758,60.84,60.8758,4039.0
2015-09-04 12:10:00,84.98,85.01,84.96,85.0,1948.0,60.8614,60.8829,60.8471,60.8758,1948.0
2015-09-04 12:20:00,85.0,85.06,84.99,85.04,16504.0,60.8758,60.9187,60.8686,60.9044,16504.0
2015-09-04 12:30:00,85.06,85.07,85.04,85.05,3522.0,60.9187,60.9259,60.9044,60.9116,3522.0
2015-09-04 12:40:00,85.04,85.06,85.02,85.05,3582.0,60.9044,60.9187,60.8901,60.9116,3582.0
2015-09-04 12:50:00,85.05,85.06,85.0,85.03,5533.0,60.9116,60.9187,60.8758,60.8973,5533.0
2015-09-04 13:00:00,85.04,85.1,85.03,85.08,2543.0,60.9044,60.9474,60.8973,60.9331,2543.0
2015-09-04 13:10:00,85.09,85.16,85.06,85.16,29188.0,60.9402,60.9904,60.9187,60.9904,29188.0
2015-09-04 13:20:00,85.15,85.18,85.12,85.16,3484.0,60.9832,61.0047,60.9617,60.9904,3484.0
2015-09-04 13:30:00,85.16,85.16,85.12,85.13,3636.0,60.9904,60.9904,60.9617,60.9689,3636.0
2015-09-04 13:40:00,85.13,85.16,85.09,85.09,1399.0,60.9689,60.9904,60.9402,60.9402,1399.0
2015-09-04 13:50:00,85.11,85.14,85.1,85.13,6453.0,60.9546,60.976,60.9474,60.9689,6453.0
2015-09-04 14:00:00,85.12,85.17,85.11,85.12,1008.0,60.9617,60.9975,60.9546,60.9617,1008.0
2015-09-04 14:10:00,85.05,85.15,85.05,85.15,7437.0,60.9116,60.9832,60.9116,60.9832,7437.0
2015-09-04 14:20:00,85.13,85.14,85.09,85.12,1914.0,60.9689,60.976,60.9402,60.9617,1914.0
2015-09-04 14:30:00,85.14,85.16,85.1,85.16,3130.0,60.976,60.9904,60.9474,60.9904,3130.0
2015-09-04 14:40:00,85.12,85.16,85.12,85.16,983.0,60.9617,60.9904,60.9617,60.9904,983.0
2015-09-04 14:50:00,85.12,85.15,85.05,85.09,3849.0,60.9617,60.9832,60.9116,60.9402,3849.0
2015-09-04 15:00:00,85.13,85.13,85.05,85.1,12869.0,60.9689,60.9689,60.9116,60.9474,12869.0
2015-09-04 15:10:00,85.1,85.13,85.06,85.13,6861.0,60.9474,60.9689,60.9187,60.9689,6861.0
2015-09-04 15:20:00,85.14,85.14,85.09,85.1,3003.0,60.976,60.976,60.9402,60.9474,3003.0
2015-09-04 15:30:00,85.1,85.12,85.1,85.12,5526.0,60.9474,60.9617,60.9474,60.9617,5526.0
2015-09-04 15:40:00,85.12,85.13,85.09,85.1,2633.0,60.9617,60.9689,60.9402,60.9474,2633.0
2015-09-04 15:50:00,85.11,85.12,85.05,85.05,4755.0,60.9546,60.9617,60.9116,60.9116,4755.0
2015-09-08 09:30:00,84.89,84.99,84.78,84.92,16272.0,60.797,60.8686,60.7182,60.8185,16272.0
2015-09-08 09:40:00,84.92,84.93,84.87,84.9,1622.0,60.8185,60.8256,60.7827,60.8042,1622.0
2015-09-08 09:50:00,84.86,84.9,84.86,84.86,5259.0,60.7755,60.8042,60.7755,60.7755,5259.0
2015-09-08 10:00:00,84.9,84.91,84.84,84.85,16518.0,60.8042,60.8113,60.7612,60.7683,16518.0
2015-09-08 10:10:00,84.91,84.92,84.84,84.89,2428.0,60.8113,60.8185,60.7612,60.797,2428.0
2015-09-08 10:20:00,84.93,84.93,84.82,84.82,53292.0,60.8256,60.8256,60.7469,60.7469,53292.0
2015-09-08 10:30:00,84.84,84.88,84.83,84.87,8941.0,60.7612,60.7898,60.754,60.7827,8941.0
2015-09-08 10:40:00,84.86,84.87,84.86,84.86,600.0,60.7755,60.7827,60.7755,60.7755,600.0
2015-09-08 10:50:00,84.82,84.89,84.82,84.84,7889.0,60.7469,60.797,60.7469,60.7612,7889.0
2015-09-08 11:00:00,84.82,84.88,84.8,84.84,5088.0,60.7469,60.7898,60.7325,60.7612,5088.0
2015-09-08 11:10:00,84.87,84.87,84.83,84.84,2461.0,60.7827,60.7827,60.754,60.7612,2461.0
2015-09-08 11:20:00,84.83,84.85,84.81,84.81,1401.0,60.754,60.7683,60.7397,60.7397,1401.0
2015-09-08 11:30:00,84.84,84.88,84.81,84.82,5605.0,60.7612,60.7898,60.7397,60.7469,5605.0
2015-09-08 11:40:00,84.81,84.84,84.79,84.79,2524.0,60.7397,60.7612,60.7254,60.7254,2524.0
2015-09-08 11:50:00,84.78,84.8,84.78,84.78,3135.0,60.7182,60.7325,60.7182,60.7182,3135.0
2015-09-08 12:00:00,84.8,84.85,84.78,84.78,3982.0,60.7325,60.7683,60.7182,60.7182,3982.0
2015-09-08 12:10:00,84.82,84.85,84.75,84.77,5751.0,60.7469,60.7683,60.6967,60.711,5751.0
2015-09-08 12:20:00,84.8,84.84,84.8,84.82,2133.0,60.7325,60.7612,60.7325,60.7469,2133.0
2015-09-08 12:30:00,84.82,84.82,84.76,84.76,4979.0,60.7469,60.7469,60.7039,60.7039,4979.0
2015-09-08 12:40:00,84.76,84.78,84.75,84.75,1493.0,60.7039,60.7182,60.6967,60.6967,1493.0
2015-09-08 12:50:00,84.77,84.79,84.77,84.78,595.0,60.711,60.7254,60.711,60.7182,595.0
2015-09-08 13:00:00,84.78,84.78,84.71,84.74,15953.0,60.7182,60.7182,60.6681,60.6896,15953.0
2015-09-08 13:10:00,84.74,84.81,84.74,84.78,6183.0,60.6896,60.7397,60.6896,60.7182,6183.0
2015-09-08 13:20:00,84.78,84.79,84.77,84.77,786.0,60.7182,60.7254,60.711,60.711,786.0
2015-09-08 13:30:00,84.79,84.79,84.77,84.78,3098.0,60.7254,60.7254,60.711,60.7182,3098.0
2015-09-08 13:40:00,84.79,84.79,84.77,84.78,1951.0,60.7254,60.7254,60.711,60.7182,1951.0
2015-09-08 13:50:00,84.77,84.77,84.75,84.75,2034.0,60.711,60.711,60.6967,60.6967,2034.0
2015-09-08 14:00:00,84.77,84.78,84.75,84.75,3463.0,60.711,60.7182,60.6967,60.6967,3463.0
2015-09-08 14:10:00,84.75,84.82,84.75,84.75,850.0,60.6967,60.7469,60.6967,60.6967,850.0
2015-09-08 14:20:00,84.76,84.8,84.75,84.78,2598.0,60.7039,60.7325,60.6967,60.7182,2598.0
2015-09-08 14:30:00,84.77,84.82,84.74,84.75,2681.0,60.711,60.7469,60.6896,60.6967,2681.0
2015-09-08 14:40:00,84.75,84.79,84.75,84.76,3062.0,60.6967,60.7254,60.6967,60.7039,3062.0
2015-09-08 14:50:00,84.75,84.8,84.73,84.76,29776.0,60.6967,60.7325,60.6824,60.7039,29776.0
2015-09-08 15:00:00,84.76,84.82,84.7,84.8,5568.0,60.7039,60.7469,60.6609,60.7325,5568.0
2015-09-08 15:10:00,84.76,84.81,84.76,84.79,2936.0,60.7039,60.7397,60.7039,60.7254,2936.0
2015-09-08 15:20:00,84.77,84.79,84.77,84.78,5400.0,60.711,60.7254,60.711,60.7182,5400.0
2015-09-08 15:30:00,84.79,84.79,84.77,84.77,2975.0,60.7254,60.7254,60.711,60.711,2975.0
2015-09-08 15:40:00,84.79,84.79,84.76,84.77,4831.0,60.7254,60.7254,60.7039,60.711,4831.0
2015-09-08 15:50:00,84.77,84.79,84.76,84.76,13150.0,60.711,60.7254,60.7039,60.7039,13150.0
2015-09-09 09:30:00,84.53,84.63,84.45,84.61,12606.0,60.5392,60.6108,60.4819,60.5965,12606.0
2015-09-09 09:40:00,84.53,84.59,84.53,84.59,2083.0,60.5392,60.5821,60.5392,60.5821,2083.0
2015-09-09 09:50:00,84.59,84.59,84.57,84.58,4132.0,60.5821,60.5821,60.5678,60.575,4132.0
2015-09-09 10:00:00,84.58,84.58,84.56,84.57,6764.0,60.575,60.575,60.5606,60.5678,6764.0
2015-09-09 10:10:00,84.56,84.57,84.55,84.57,1696.0,60.5606,60.5678,60.5535,60.5678,1696.0
2015-09-09 10:20:00,84.57,84.6,84.55,84.59,16750.0,60.5678,60.5893,60.5535,60.5821,16750.0
2015-09-09 10:30:00,84.46,84.57,84.46,84.57,3248.0,60.489,60.5678,60.489,60.5678,3248.0
2015-09-09 10:40:00,84.54,84.64,84.53,84.58,44160.0,60.5463,60.6179,60.5392,60.575,44160.0
2015-09-09 10:50:00,84.63,84.63,84.56,84.59,3515.0,60.6108,60.6108,60.5606,60.5821,3515.0
2015-09-09 11:00:00,84.62,84.63,84.58,84.58,29741.0,60.6036,60.6108,60.575,60.575,29741.0
2015-09-09 11:10:00,84.6,84.62,84.58,84.62,4912.0,60.5893,60.6036,60.575,60.6036,4912.0
2015-09-09 11:20:00,84.61,84.62,84.6,84.62,536.0,60.5965,60.6036,60.5893,60.6036,536.0
2015-09-09 11:30:00,84.59,84.62,84.59,84.62,741.0,60.5821,60.6036,60.5821,60.6036,741.0
2015-09-09 11:40:00,84.62,84.62,84.59,84.61,2234.0,60.6036,60.6036,60.5821,60.5965,2234.0
2015-09-09 11:50:00,84.6,84.62,84.6,84.61,8459.0,60.5893,60.6036,60.5893,60.5965,8459.0
2015-09-09 12:00:00,84.61,84.62,84.59,84.62,1159.0,60.5965,60.6036,60.5821,60.6036,1159.0
2015-09-09 12:10:00,84.62,84.62,84.55,84.55,6693.0,60.6036,60.6036,60.5535,60.5535,6693.0
2015-09-09 12:20:00,84.58,84.58,84.54,84.56,9044.0,60.575,60.575,60.5463,60.5606,9044.0
2015-09-09 12:30:00,84.57,84.58,84.54,84.57,5249.0,60.5678,60.575,60.5463,60.5678,5249.0
2015-09-09 12:40:00,84.54,84.57,84.54,84.57,3307.0,60.5463,60.5678,60.5463,60.5678,3307.0
2015-09-09 12:50:00,84.57,84.57,84.54,84.56,1290.0,60.5678,60.5678,60.5463,60.5606,1290.0
2015-09-09 13:00:00,84.54,84.59,84.54,84.59,2309.0,60.5463,60.5821,60.5463,60.5821,2309.0
2015-09-09 13:10:00,84.56,84.62,84.56,84.56,1202.0,60.5606,60.6036,60.5606,60.5606,1202.0
2015-09-09 13:20:00,84.62,84.62,84.57,84.57,1956.0,60.6036,60.6036,60.5678,60.5678,1956.0
2015-09-09 13:30:00,84.61,84.62,84.61,84.62,4372.0,60.5965,60.6036,60.5965,60.6036,4372.0
2015-09-09 13:40:00,84.63,84.66,84.63,84.64,1210.0,60.6108,60.6323,60.6108,60.6179,1210.0
2015-09-09 13:50:00,84.71,84.72,84.71,84.71,562.0,60.6681,60.6752,60.6681,60.6681,562.0
2015-09-09 14:00:00,84.71,84.78,84.71,84.76,2406.0,60.6681,60.7182,60.6681,60.7039,2406.0
2015-09-09 14:10:00,84.8,84.8,84.76,84.77,3617.0,60.7325,60.7325,60.7039,60.711,3617.0
2015-09-09 14:20:00,84.77,84.81,84.77,84.81,455.0,60.711,60.7397,60.711,60.7397,455.0
2015-09-09 14:30:00,84.77,84.82,84.77,84.81,3995.0,60.711,60.7469,60.711,60.7397,3995.0
2015-09-09 14:40:00,84.82,84.88,84.82,84.84,2931.0,60.7469,60.7898,60.7469,60.7612,2931.0
2015-09-09 14:50:00,84.87,84.87,84.83,84.85,3665.0,60.7827,60.7827,60.754,60.7683,3665.0
2015-09-09 15:00:00,84.86,84.88,84.78,84.81,5568.0,60.7755,60.7898,60.7182,60.7397,5568.0
2015-09-09 15:10:00,84.78,84.81,84.71,84.74,7898.0,60.7182,60.7397,60.6681,60.6896,7898.0
2015-09-09 15:20:00,84.76,84.82,84.73,84.75,6339.0,60.7039,60.7469,60.6824,60.6967,6339.0
2015-09-09 15:30:00,84.75,84.77,84.75,84.77,971.0,60.6967,60.711,60.6967,60.711,971.0
2015-09-09 15:40:00,84.76,84.84,84.76,84.81,8666.0,60.7039,60.7612,60.7039,60.7397,8666.0
2015-09-09 15:50:00,84.8,84.82,84.76,84.78,6037.0,60.7325,60.7469,60.7039,60.7182,6037.0
2015-09-10 09:30:00,84.7,84.73,84.69,84.72,7775.0,60.6609,60.6824,60.6538,60.6752,7775.0
2015-09-10 09:40:00,84.73,84.73,84.73,84.73,100.0,60.6824,60.6824,60.6824,60.6824,100.0
2015-09-10 09:50:00,84.67,84.71,84.66,84.66,10798.0,60.6394,60.6681,60.6323,60.6323,10798.0
2015-09-10 10:00:00,84.69,84.73,84.69,84.72,6195.0,60.6538,60.6824,60.6538,60.6752,6195.0
2015-09-10 10:10:00,84.73,84.76,84.71,84.75,22934.0,60.6824,60.7039,60.6681,60.6967,22934.0
2015-09-10 10:20:00,84.75,84.75,84.74,84.75,689.0,60.6967,60.6967,60.6896,60.6967,689.0
2015-09-10 10:30:00,84.75,84.76,84.73,84.76,3135.0,60.6967,60.7039,60.6824,60.7039,3135.0
2015-09-10 10:40:00,84.76,84.76,84.68,84.71,36340.0,60.7039,60.7039,60.6466,60.6681,36340.0
2015-09-10 10:50:00,84.71,84.72,84.66,84.67,15118.0,60.6681,60.6752,60.6323,60.6394,15118.0
2015-09-10 11:00:00,84.7,84.72,84.68,84.72,5447.0,60.6609,60.6752,60.6466,60.6752,5447.0
2015-09-10 11:10:00,84.67,84.76,84.67,84.75,2976.0,60.6394,60.7039,60.6394,60.6967,2976.0
2015-09-10 11:20:00,84.72,84.76,84.68,84.68,4292.0,60.6752,60.7039,60.6466,60.6466,4292.0
2015-09-10 11:30:00,84.68,84.74,84.68,84.74,3604.0,60.6466,60.6896,60.6466,60.6896,3604.0
2015-09-10 11:40:00,84.7,84.74,84.7,84.73,2265.0,60.6609,60.6896,60.6609,60.6824,2265.0
2015-09-10 11:50:00,84.73,84.74,84.7,84.7,1214.0,60.6824,60.6896,60.6609,60.6609,1214.0
2015-09-10 12:00:00,84.73,84.73,84.68,84.73,5847.0,60.6824,60.6824,60.6466,60.6824,5847.0
2015-09-10 12:10:00,84.72,84.73,84.7,84.7,1255.0,60.6752,60.6824,60.6609,60.6609,1255.0
2015-09-10 12:20:00,84.7,84.72,84.68,84.68,3380.0,60.6609,60.6752,60.6466,60.6466,3380.0
2015-09-10 12:30:00,84.73,84.73,84.65,84.65,4558.0,60.6824,60.6824,60.6251,60.6251,4558.0
2015-09-10 12:40:00,84.7,84.71,84.68,84.68,2182.0,60.6609,60.6681,60.6466,60.6466,2182.0
2015-09-10 12:50:00,84.71,84.71,84.66,84.68,1861.0,60.6681,60.6681,60.6323,60.6466,1861.0
2015-09-10 13:00:00,84.7,84.76,84.69,84.74,14693.0,60.6609,60.7039,60.6538,60.6896,14693.0
2015-09-10 13:10:00,84.73,84.75,84.7,84.72,7791.0,60.6824,60.6967,60.6609,60.6752,7791.0
2015-09-10 13:20:00,84.73,84.74,84.7,84.74,2462.0,60.6824,60.6896,60.6609,60.6896,2462.0
2015-09-10 13:30:00,84.73,84.73,84.65,84.7,8805.0,60.6824,60.6824,60.6251,60.6609,8805.0
2015-09-10 13:40:00,84.69,84.72,84.67,84.67,1610.0,60.6538,60.6752,60.6394,60.6394,1610.0
2015-09-10 13:50:00,84.63,84.68,84.62,84.68,5221.0,60.6108,60.6466,60.6036,60.6466,5221.0
2015-09-10 14:00:00,84.64,84.68,84.6,84.61,1239.0,60.6179,60.6466,60.5893,60.5965,1239.0
2015-09-10 14:10:00,84.65,84.69,84.62,84.69,2809.0,60.6251,60.6538,60.6036,60.6538,2809.0
2015-09-10 14:20:00,84.68,84.69,84.64,84.65,1577.0,60.6466,60.6538,60.6179,60.6251,1577.0
2015-09-10 14:30:00,84.63,84.69,84.63,84.65,2655.0,60.6108,60.6538,60.6108,60.6251,2655.0
2015-09-10 14:40:00,84.67,84.72,84.63,84.72,2073.0,60.6394,60.6752,60.6108,60.6752,2073.0
2015-09-10 14:50:00,84.71,84.72,84.66,84.69,1594.0,60.6681,60.6752,60.6323,60.6538,1594.0
2015-09-10 15:00:00,84.72,84.72,84.61,84.62,4684.0,60.6752,60.6752,60.5965,60.6036,4684.0
2015-09-10 15:10:00,84.69,84.71,84.6,84.7,10672.0,60.6538,60.6681,60.5893,60.6609,10672.0
2015-09-10 15:20:00,84.71,84.71,84.6,84.7,5015.0,60.6681,60.6681,60.5893,60.6609,5015.0
2015-09-10 15:30:00,84.69,84.7,84.62,84.63,3432.0,60.6538,60.6609,60.6036,60.6108,3432.0
2015-09-10 15:40:00,84.63,84.7,84.62,84.7,13806.0,60.6108,60.6609,60.6036,60.6609,13806.0
2015-09-10 15:50:00,84.68,84.71,84.66,84.71,30636.0,60.6466,60.6681,60.6323,60.6681,30636.0
2015-09-11 09:30:00,84.79,84.84,84.75,84.8,15274.0,60.7254,60.7612,60.6967,60.7325,15274.0
2015-09-11 09:40:00,84.82,84.86,84.81,84.85,2692.0,60.7469,60.7755,60.7397,60.7683,2692.0
2015-09-11 09:50:00,84.87,84.88,84.84,84.86,7805.0,60.7827,60.7898,60.7612,60.7755,7805.0
2015-09-11 10:00:00,84.87,84.92,84.84,84.91,17323.0,60.7827,60.8185,60.7612,60.8113,17323.0
2015-09-11 10:10:00,84.92,84.92,84.87,84.87,11788.0,60.8185,60.8185,60.7827,60.7827,11788.0
2015-09-11 10:20:00,84.89,84.92,84.86,84.88,3015.0,60.797,60.8185,60.7755,60.7898,3015.0
2015-09-11 10:30:00,84.91,84.91,84.88,84.88,4842.0,60.8113,60.8113,60.7898,60.7898,4842.0
2015-09-11 10:40:00,84.9,84.92,84.89,84.91,1828.0,60.8042,60.8185,60.797,60.8113,1828.0
2015-09-11 10:50:00,84.91,84.94,84.89,84.94,3350.0,60.8113,60.8328,60.797,60.8328,3350.0
2015-09-11 11:00:00,84.94,84.95,84.88,84.93,21014.0,60.8328,60.84,60.7898,60.8256,21014.0
2015-09-11 11:10:00,84.91,84.97,84.9,84.96,1229.0,60.8113,60.8543,60.8042,60.8471,1229.0
2015-09-11 11:20:00,84.96,84.96,84.93,84.95,16927.0,60.8471,60.8471,60.8256,60.84,16927.0
2015-09-11 11:30:00,84.95,84.96,84.9,84.9,1995.0,60.84,60.8471,60.8042,60.8042,1995.0
2015-09-11 11:40:00,84.91,84.91,84.9,84.91,718.0,60.8113,60.8113,60.8042,60.8113,718.0
2015-09-11 11:50:00,84.9,84.91,84.85,84.87,3984.0,60.8042,60.8113,60.7683,60.7827,3984.0
2015-09-11 12:00:00,84.89,84.91,84.87,84.89,3435.0,60.797,60.8113,60.7827,60.797,3435.0
2015-09-11 12:10:00,84.9,84.91,84.83,84.83,11153.0,60.8042,60.8113,60.754,60.754,11153.0
2015-09-11 12:20:00,84.85,84.9,84.85,84.87,1569.0,60.7683,60.8042,60.7683,60.7827,1569.0
2015-09-11 12:30:00,84.89,84.89,84.85,84.85,694.0,60.797,60.797,60.7683,60.7683,694.0
2015-09-11 12:40:00,84.84,84.91,84.83,84.88,35320.0,60.7612,60.8113,60.754,60.7898,35320.0
2015-09-11 12:50:00,84.87,84.89,84.86,84.89,1845.0,60.7827,60.797,60.7755,60.797,1845.0
2015-09-11 13:00:00,84.89,84.89,84.84,84.84,4483.0,60.797,60.797,60.7612,60.7612,4483.0
2015-09-11 13:10:00,84.87,84.89,84.86,84.88,3398.0,60.7827,60.797,60.7755,60.7898,3398.0
2015-09-11 13:20:00,84.89,84.89,84.87,84.88,200.0,60.797,60.797,60.7827,60.7898,200.0
2015-09-11 13:30:00,84.9,84.93,84.86,84.91,6559.0,60.8042,60.8256,60.7755,60.8113,6559.0
2015-09-11 13:40:00,84.9,84.95,84.9,84.94,3941.0,60.8042,60.84,60.8042,60.8328,3941.0
2015-09-11 13:50:00,84.94,84.96,84.91,84.95,2368.0,60.8328,60.8471,60.8113,60.84,2368.0
2015-09-11 14:00:00,84.91,84.94,84.89,84.91,2116.0,60.8113,60.8328,60.797,60.8113,2116.0
2015-09-11 14:10:00,84.89,84.92,84.88,84.91,1458.0,60.797,60.8185,60.7898,60.8113,1458.0
2015-09-11 14:20:00,84.91,84.92,84.84,84.84,3031.0,60.8113,60.8185,60.7612,60.7612,3031.0
2015-09-11 14:30:00,84.89,84.9,84.86,84.9,3842.0,60.797,60.8042,60.7755,60.8042,3842.0
2015-09-11 14:40:00,84.9,84.93,84.87,84.93,1403.0,60.8042,60.8256,60.7827,60.8256,1403.0
2015-09-11 14:50:00,84.92,84.94,84.88,84.92,7509.0,60.8185,60.8328,60.7898,60.8185,7509.0
2015-09-11 15:00:00,84.91,84.94,84.89,84.89,4203.0,60.8113,60.8328,60.797,60.797,4203.0
2015-09-11 15:10:00,84.9,84.9,84.89,84.9,2062.0,60.8042,60.8042,60.797,60.8042,2062.0
2015-09-11 15:20:00,84.9,84.91,84.89,84.91,2371.0,60.8042,60.8113,60.797,60.8113,2371.0
2015-09-11 15:30:00,84.91,84.95,84.9,84.9,18462.0,60.8113,60.84,60.8042,60.8042,18462.0
2015-09-11 15:40:00,84.91,84.93,84.89,84.9,18315.0,60.8113,60.8256,60.797,60.8042,18315.0
2015-09-11 15:50:00,84.91,84.93,84.89,84.93,15566.0,60.8113,60.8256,60.797,60.8256,15566.0
2015-09-14 09:30:00,84.95,84.95,84.88,84.89,3898.0,60.84,60.84,60.7898,60.797,3898.0
2015-09-14 09:40:00,84.89,84.92,84.88,84.92,577.0,60.797,60.8185,60.7898,60.8185,577.0
2015-09-14 09:50:00,84.91,84.92,84.86,84.86,2341.0,60.8113,60.8185,60.7755,60.7755,2341.0
2015-09-14 10:00:00,84.92,84.92,84.87,84.92,1952.0,60.8185,60.8185,60.7827,60.8185,1952.0
2015-09-14 10:10:00,84.9,84.91,84.87,84.87,1309.0,60.8042,60.8113,60.7827,60.7827,1309.0
2015-09-14 10:20:00,84.87,84.91,84.83,84.86,6620.0,60.7827,60.8113,60.754,60.7755,6620.0
2015-09-14 10:30:00,84.89,84.96,84.85,84.89,3114.0,60.797,60.8471,60.7683,60.797,3114.0
2015-09-14 10:40:00,84.92,84.94,84.88,84.92,2971.0,60.8185,60.8328,60.7898,60.8185,2971.0
2015-09-14 10:50:00,84.9,84.92,84.86,84.88,6073.0,60.8042,60.8185,60.7755,60.7898,6073.0
2015-09-14 11:00:00,84.87,84.89,84.86,84.89,1205.0,60.7827,60.797,60.7755,60.797,1205.0
2015-09-14 11:10:00,84.88,84.89,84.87,84.88,1321.0,60.7898,60.797,60.7827,60.7898,1321.0
2015-09-14 11:20:00,84.86,84.88,84.83,84.87,20758.0,60.7755,60.7898,60.754,60.7827,20758.0
2015-09-14 11:30:00,84.88,84.88,84.87,84.88,1797.0,60.7898,60.7898,60.7827,60.7898,1797.0
2015-09-14 11:40:00,84.87,84.89,84.87,84.88,3354.0,60.7827,60.797,60.7827,60.7898,3354.0
2015-09-14 11:50:00,84.87,84.89,84.81,84.83,3286.0,60.7827,60.797,60.7397,60.754,3286.0
2015-09-14 12:00:00,84.81,84.89,84.81,84.86,7668.0,60.7397,60.797,60.7397,60.7755,7668.0
2015-09-14 12:10:00,84.85,84.89,84.82,84.89,2022.0,60.7683,60.797,60.7469,60.797,2022.0
2015-09-14 12:20:00,84.81,84.89,84.81,84.81,10531.0,60.7397,60.797,60.7397,60.7397,10531.0
2015-09-14 12:30:00,84.84,84.86,84.8,84.8,6594.0,60.7612,60.7755,60.7325,60.7325,6594.0
2015-09-14 12:40:00,84.79,84.85,84.79,84.84,3134.0,60.7254,60.7683,60.7254,60.7612,3134.0
2015-09-14 12:50:00,84.86,84.86,84.79,84.79,1400.0,60.7755,60.7755,60.7254,60.7254,1400.0
2015-09-14 13:00:00,84.85,84.86,84.79,84.79,4355.0,60.7683,60.7755,60.7254,60.7254,4355.0
2015-09-14 13:10:00,84.79,84.86,84.77,84.84,1673.0,60.7254,60.7755,60.711,60.7612,1673.0
2015-09-14 13:20:00,84.8,84.81,84.77,84.79,3963.0,60.7325,60.7397,60.711,60.7254,3963.0
2015-09-14 13:30:00,84.77,84.84,84.77,84.84,7373.0,60.711,60.7612,60.711,60.7612,7373.0
2015-09-14 13:40:00,84.84,84.84,84.75,84.76,887.0,60.7612,60.7612,60.6967,60.7039,887.0
2015-09-14 13:50:00,84.78,84.81,84.73,84.73,3769.0,60.7182,60.7397,60.6824,60.6824,3769.0
2015-09-14 14:00:00,84.73,84.77,84.7,84.77,7984.0,60.6824,60.711,60.6609,60.711,7984.0
2015-09-14 14:10:00,84.78,84.78,84.73,84.77,9548.0,60.7182,60.7182,60.6824,60.711,9548.0
2015-09-14 14:20:00,84.78,84.8,84.73,84.79,11035.0,60.7182,60.7325,60.6824,60.7254,11035.0
2015-09-14 14:30:00,84.79,84.81,84.76,84.8,21341.0,60.7254,60.7397,60.7039,60.7325,21341.0
2015-09-14 14:40:00,84.83,84.84,84.76,84.84,2155.0,60.754,60.7612,60.7039,60.7612,2155.0
2015-09-14 14:50:00,84.84,84.84,84.76,84.84,4158.0,60.7612,60.7612,60.7039,60.7612,4158.0
2015-09-14 15:00:00,84.84,84.84,84.76,84.82,2161.0,60.7612,60.7612,60.7039,60.7469,2161.0
2015-09-14 15:10:00,84.76,84.84,84.76,84.77,4016.0,60.7039,60.7612,60.7039,60.711,4016.0
2015-09-14 15:20:00,84.83,84.83,84.77,84.78,7221.0,60.754,60.754,60.711,60.7182,7221.0
2015-09-14 15:30:00,84.82,84.84,84.77,84.8,10562.0,60.7469,60.7612,60.711,60.7325,10562.0
2015-09-14 15:40:00,84.8,84.83,84.78,84.79,8455.0,60.7325,60.754,60.7182,60.7254,8455.0
2015-09-14 15:50:00,84.79,84.85,84.77,84.84,11080.0,60.7254,60.7683,60.711,60.7612,11080.0
2015-09-15 09:30:00,84.75,84.78,84.71,84.74,6856.0,60.6967,60.7182,60.6681,60.6896,6856.0
2015-09-15 09:40:00,84.71,84.74,84.71,84.73,2685.0,60.6681,60.6896,60.6681,60.6824,2685.0
2015-09-15 09:50:00,84.73,84.74,84.71,84.72,23969.0,60.6824,60.6896,60.6681,60.6752,23969.0
2015-09-15 10:00:00,84.68,84.7,84.67,84.67,1122.0,60.6466,60.6609,60.6394,60.6394,1122.0
2015-09-15 10:10:00,84.68,84.69,84.65,84.65,1738.0,60.6466,60.6538,60.6251,60.6251,1738.0
2015-09-15 10:20:00,84.67,84.68,84.65,84.67,4290.0,60.6394,60.6466,60.6251,60.6394,4290.0
2015-09-15 10:30:00,84.67,84.68,84.61,84.62,4117.0,60.6394,60.6466,60.5965,60.6036,4117.0
2015-09-15 10:40:00,84.61,84.64,84.57,84.59,21258.0,60.5965,60.6179,60.5678,60.5821,21258.0
2015-09-15 10:50:00,84.56,84.6,84.56,84.58,4187.0,60.5606,60.5893,60.5606,60.575,4187.0
2015-09-15 11:00:00,84.61,84.63,84.58,84.63,11475.0,60.5965,60.6108,60.575,60.6108,11475.0
2015-09-15 11:10:00,84.62,84.65,84.6,84.64,4627.0,60.6036,60.6251,60.5893,60.6179,4627.0
2015-09-15 11:20:00,84.64,84.67,84.61,84.66,5223.0,60.6179,60.6394,60.5965,60.6323,5223.0
2015-09-15 11:30:00,84.65,84.67,84.64,84.65,2236.0,60.6251,60.6394,60.6179,60.6251,2236.0
2015-09-15 11:40:00,84.65,84.65,84.62,84.63,664.0,60.6251,60.6251,60.6036,60.6108,664.0
2015-09-15 11:50:00,84.66,84.66,84.65,84.65,230.0,60.6323,60.6323,60.6251,60.6251,230.0
2015-09-15 12:00:00,84.64,84.64,84.61,84.64,1789.0,60.6179,60.6179,60.5965,60.6179,1789.0
2015-09-15 12:10:00,84.64,84.64,84.63,84.64,655.0,60.6179,60.6179,60.6108,60.6179,655.0
2015-09-15 12:20:00,84.63,84.64,84.61,84.62,846.0,60.6108,60.6179,60.5965,60.6036,846.0
2015-09-15 12:30:00,84.62,84.63,84.59,84.61,1404.0,60.6036,60.6108,60.5821,60.5965,1404.0
2015-09-15 12:40:00,84.6,84.6,84.55,84.6,3184.0,60.5893,60.5893,60.5535,60.5893,3184.0
2015-09-15 12:50:00,84.59,84.6,84.55,84.56,3402.0,60.5821,60.5893,60.5535,60.5606,3402.0
2015-09-15 13:00:00,84.55,84.57,84.51,84.53,6729.0,60.5535,60.5678,60.5248,60.5392,6729.0
2015-09-15 13:10:00,84.54,84.54,84.48,84.48,2957.0,60.5463,60.5463,60.5034,60.5034,2957.0
2015-09-15 13:20:00,84.5,84.5,84.42,84.45,12804.0,60.5177,60.5177,60.4604,60.4819,12804.0
2015-09-15 13:30:00,84.45,84.45,84.43,84.45,1111.0,60.4819,60.4819,60.4675,60.4819,1111.0
2015-09-15 13:40:00,84.45,84.46,84.42,84.42,4069.0,60.4819,60.489,60.4604,60.4604,4069.0
2015-09-15 13:50:00,84.46,84.47,84.46,84.47,1313.0,60.489,60.4962,60.489,60.4962,1313.0
2015-09-15 14:00:00,84.43,84.45,84.43,84.44,1390.0,60.4675,60.4819,60.4675,60.4747,1390.0
2015-09-15 14:10:00,84.45,84.46,84.43,84.46,2492.0,60.4819,60.489,60.4675,60.489,2492.0
2015-09-15 14:20:00,84.44,84.47,84.4,84.43,10364.0,60.4747,60.4962,60.4461,60.4675,10364.0
2015-09-15 14:30:00,84.44,84.44,84.4,84.4,8996.0,60.4747,60.4747,60.4461,60.4461,8996.0
2015-09-15 14:40:00,84.4,84.41,84.36,84.36,8500.0,60.4461,60.4532,60.4174,60.4174,8500.0
2015-09-15 14:50:00,84.36,84.42,84.36,84.37,9084.0,60.4174,60.4604,60.4174,60.4246,9084.0
2015-09-15 15:00:00,84.4,84.4,84.35,84.35,3537.0,60.4461,60.4461,60.4102,60.4102,3537.0
2015-09-15 15:10:00,84.35,84.38,84.33,84.34,3636.0,60.4102,60.4317,60.3959,60.4031,3636.0
2015-09-15 15:20:00,84.37,84.41,84.35,84.38,7053.0,60.4246,60.4532,60.4102,60.4317,7053.0
2015-09-15 15:30:00,84.39,84.44,84.36,84.36,6624.0,60.4389,60.4747,60.4174,60.4174,6624.0
2015-09-15 15:40:00,84.35,84.4,84.35,84.4,3792.0,60.4102,60.4461,60.4102,60.4461,3792.0
2015-09-15 15:50:00,84.36,84.39,84.31,84.37,19684.0,60.4174,60.4389,60.3816,60.4246,19684.0
2015-09-16 09:30:00,84.42,84.43,84.36,84.4,6314.0,60.4604,60.4675,60.4174,60.4461,6314.0
2015-09-16 09:40:00,84.37,84.45,84.34,84.45,4044.0,60.4246,60.4819,60.4031,60.4819,4044.0
2015-09-16 09:50:00,84.4,84.43,84.36,84.38,22731.0,60.4461,60.4675,60.4174,60.4317,22731.0
2015-09-16 10:00:00,84.44,84.45,84.44,84.45,700.0,60.4747,60.4819,60.4747,60.4819,700.0
2015-09-16 10:10:00,84.46,84.46,84.38,84.45,8012.0,60.489,60.489,60.4317,60.4819,8012.0
2015-09-16 10:20:00,84.4,84.41,84.33,84.38,4291.0,60.4461,60.4532,60.3959,60.4317,4291.0
2015-09-16 10:30:00,84.42,84.47,84.34,84.42,10142.0,60.4604,60.4962,60.4031,60.4604,10142.0
2015-09-16 10:40:00,84.38,84.44,84.38,84.44,624.0,60.4317,60.4747,60.4317,60.4747,624.0
2015-09-16 10:50:00,84.39,84.43,84.39,84.43,1793.0,60.4389,60.4675,60.4389,60.4675,1793.0
2015-09-16 11:00:00,84.42,84.47,84.4,84.41,4900.0,60.4604,60.4962,60.4461,60.4532,4900.0
2015-09-16 11:10:00,84.46,84.46,84.4,84.44,6135.0,60.489,60.489,60.4461,60.4747,6135.0
2015-09-16 11:20:00,84.42,84.45,84.4,84.4,17106.0,60.4604,60.4819,60.4461,60.4461,17106.0
2015-09-16 11:30:00,84.45,84.45,84.42,84.42,1849.0,60.4819,60.4819,60.4604,60.4604,1849.0
2015-09-16 11:40:00,84.45,84.47,84.43,84.44,4075.0,60.4819,60.4962,60.4675,60.4747,4075.0
2015-09-16 11:50:00,84.42,84.48,84.42,84.48,1155.0,60.4604,60.5034,60.4604,60.5034,1155.0
2015-09-16 12:00:00,84.45,84.51,84.43,84.5,3266.0,60.4819,60.5248,60.4675,60.5177,3266.0
2015-09-16 12:10:00,84.47,84.48,84.41,84.48,1145.0,60.4962,60.5034,60.4532,60.5034,1145.0
2015-09-16 12:20:00,84.41,84.47,84.4,84.44,5879.0,60.4532,60.4962,60.4461,60.4747,5879.0
2015-09-16 12:30:00,84.45,84.45,84.4,84.4,1251.0,60.4819,60.4819,60.4461,60.4461,1251.0
2015-09-16 12:40:00,84.45,84.45,84.4,84.41,1022.0,60.4819,60.4819,60.4461,60.4532,1022.0
2015-09-16 12:50:00,84.41,84.43,84.41,84.42,2363.0,60.4532,60.4675,60.4532,60.4604,2363.0
2015-09-16 13:00:00,84.43,84.47,84.42,84.47,935.0,60.4675,60.4962,60.4604,60.4962,935.0
2015-09-16 13:10:00,84.42,84.45,84.42,84.42,5325.0,60.4604,60.4819,60.4604,60.4604,5325.0
2015-09-16 13:20:00,84.42,84.42,84.35,84.38,3884.0,60.4604,60.4604,60.4102,60.4317,3884.0
2015-09-16 13:30:00,84.4,84.4,84.31,84.31,41802.0,60.4461,60.4461,60.3816,60.3816,41802.0
2015-09-16 13:40:00,84.31,84.32,84.3,84.3,15633.0,60.3816,60.3888,60.3744,60.3744,15633.0
2015-09-16 13:50:00,84.32,84.32,84.3,84.3,3775.0,60.3888,60.3888,60.3744,60.3744,3775.0
2015-09-16 14:00:00,84.3,84.31,84.28,84.29,2666.0,60.3744,60.3816,60.3601,60.3673,2666.0
2015-09-16 14:10:00,84.29,84.32,84.27,84.29,5375.0,60.3673,60.3888,60.353,60.3673,5375.0
2015-09-16 14:20:00,84.29,84.3,84.29,84.29,15474.0,60.3673,60.3744,60.3673,60.3673,15474.0
2015-09-16 14:30:00,84.3,84.31,84.28,84.28,3607.0,60.3744,60.3816,60.3601,60.3601,3607.0
2015-09-16 14:40:00,84.28,84.35,84.25,84.25,4216.0,60.3601,60.4102,60.3386,60.3386,4216.0
2015-09-16 14:50:00,84.25,84.27,84.22,84.22,4057.0,60.3386,60.353,60.3171,60.3171,4057.0
2015-09-16 15:00:00,84.25,84.27,84.21,84.22,20913.0,60.3386,60.353,60.31,60.3171,20913.0
2015-09-16 15:10:00,84.22,84.27,84.22,84.26,10585.0,60.3171,60.353,60.3171,60.3458,10585.0
2015-09-16 15:20:00,84.27,84.27,84.22,84.22,4167.0,60.353,60.353,60.3171,60.3171,4167.0
2015-09-16 15:30:00,84.26,84.26,84.23,84.26,1511.0,60.3458,60.3458,60.3243,60.3458,1511.0
2015-09-16 15:40:00,84.22,84.26,84.22,84.23,1544.0,60.3171,60.3458,60.3171,60.3243,1544.0
2015-09-16 15:50:00,84.25,84.29,84.22,84.23,28752.0,60.3386,60.3673,60.3171,60.3243,28752.0
2015-09-17 09:30:00,84.32,84.34,84.23,84.32,8007.0,60.3888,60.4031,60.3243,60.3888,8007.0
2015-09-17 09:40:00,84.25,84.36,84.25,84.34,12216.0,60.3386,60.4174,60.3386,60.4031,12216.0
2015-09-17 09:50:00,84.26,84.35,84.25,84.34,9017.0,60.3458,60.4102,60.3386,60.4031,9017.0
2015-09-17 10:00:00,84.34,84.39,84.3,84.34,5652.0,60.4031,60.4389,60.3744,60.4031,5652.0
2015-09-17 10:10:00,84.33,84.33,84.3,84.3,6234.0,60.3959,60.3959,60.3744,60.3744,6234.0
2015-09-17 10:20:00,84.33,84.38,84.31,84.37,19670.0,60.3959,60.4317,60.3816,60.4246,19670.0
2015-09-17 10:30:00,84.35,84.36,84.29,84.35,4479.0,60.4102,60.4174,60.3673,60.4102,4479.0
2015-09-17 10:40:00,84.33,84.34,84.3,84.3,1225.0,60.3959,60.4031,60.3744,60.3744,1225.0
2015-09-17 10:50:00,84.35,84.37,84.33,84.36,2656.0,60.4102,60.4246,60.3959,60.4174,2656.0
2015-09-17 11:00:00,84.32,84.37,84.3,84.3,10123.0,60.3888,60.4246,60.3744,60.3744,10123.0
2015-09-17 11:10:00,84.33,84.35,84.3,84.34,4387.0,60.3959,60.4102,60.3744,60.4031,4387.0
2015-09-17 11:20:00,84.29,84.37,84.29,84.37,7613.0,60.3673,60.4246,60.3673,60.4246,7613.0
2015-09-17 11:30:00,84.37,84.38,84.29,84.38,12226.0,60.4246,60.4317,60.3673,60.4317,12226.0
2015-09-17 11:40:00,84.37,84.37,84.29,84.31,10727.0,60.4246,60.4246,60.3673,60.3816,10727.0
2015-09-17 11:50:00,84.29,84.36,84.29,84.29,16105.0,60.3673,60.4174,60.3673,60.3673,16105.0
2015-09-17 12:00:00,84.32,84.35,84.31,84.34,465.0,60.3888,60.4102,60.3816,60.4031,465.0
2015-09-17 12:10:00,84.33,84.36,84.33,84.34,6872.0,60.3959,60.4174,60.3959,60.4031,6872.0
2015-09-17 12:20:00,84.33,84.33,84.31,84.32,1885.0,60.3959,60.3959,60.3816,60.3888,1885.0
2015-09-17 12:30:00,84.33,84.34,84.32,84.33,7333.0,60.3959,60.4031,60.3888,60.3959,7333.0
2015-09-17 12:40:00,84.33,84.34,84.3,84.31,2873.0,60.3959,60.4031,60.3744,60.3816,2873.0
2015-09-17 12:50:00,84.33,84.33,84.29,84.31,7870.0,60.3959,60.3959,60.3673,60.3816,7870.0
2015-09-17 13:00:00,84.3,84.32,84.3,84.31,4491.0,60.3744,60.3888,60.3744,60.3816,4491.0
2015-09-17 13:10:00,84.31,84.33,84.3,84.33,6411.0,60.3816,60.3959,60.3744,60.3959,6411.0
2015-09-17 13:20:00,84.34,84.41,84.34,84.41,789.0,60.4031,60.4532,60.4031,60.4532,789.0
2015-09-17 13:30:00,84.45,84.49,84.35,84.4,2291.0,60.4819,60.5105,60.4102,60.4461,2291.0
2015-09-17 13:40:00,84.46,84.55,84.46,84.55,323.0,60.489,60.5535,60.489,60.5535,323.0
2015-09-17 13:50:00,84.49,84.53,84.37,84.37,6353.0,60.5105,60.5392,60.4246,60.4246,6353.0
2015-09-17 14:00:00,84.45,84.81,84.44,84.55,16257.0,60.4819,60.7397,60.4747,60.5535,16257.0
2015-09-17 14:10:00,84.59,84.8,84.55,84.72,23590.0,60.5821,60.7325,60.5535,60.6752,23590.0
2015-09-17 14:20:00,84.7,84.76,84.63,84.73,1833.0,60.6609,60.7039,60.6108,60.6824,1833.0
2015-09-17 14:30:00,84.55,84.75,84.55,84.75,7143.0,60.5535,60.6967,60.5535,60.6967,7143.0
2015-09-17 14:40:00,84.67,84.86,84.58,84.82,5210.0,60.6394,60.7755,60.575,60.7469,5210.0
2015-09-17 14:50:00,84.83,84.89,84.81,84.83,5767.0,60.754,60.797,60.7397,60.754,5767.0
2015-09-17 15:00:00,84.85,84.85,84.69,84.79,6399.0,60.7683,60.7683,60.6538,60.7254,6399.0
2015-09-17 15:10:00,84.83,84.86,84.75,84.85,1932.0,60.754,60.7755,60.6967,60.7683,1932.0
2015-09-17 15:20:00,84.84,84.88,84.76,84.85,3939.0,60.7612,60.7898,60.7039,60.7683,3939.0
2015-09-17 15:30:00,84.87,84.87,84.8,84.86,3667.0,60.7827,60.7827,60.7325,60.7755,3667.0
2015-09-17 15:40:00,84.81,84.88,84.81,84.86,3021.0,60.7397,60.7898,60.7397,60.7755,3021.0
2015-09-17 15:50:00,84.87,84.89,84.82,84.86,6765.0,60.7827,60.797,60.7469,60.7755,6765.0
2015-09-18 09:30:00,84.93,85.07,84.86,85.02,15935.0,60.8256,60.9259,60.7755,60.8901,15935.0
2015-09-18 09:40:00,85.01,85.09,84.95,85.09,13733.0,60.8829,60.9402,60.84,60.9402,13733.0
2015-09-18 09:50:00,85.05,85.09,84.99,84.99,4871.0,60.9116,60.9402,60.8686,60.8686,4871.0
2015-09-18 10:00:00,84.99,85.15,84.98,85.0,45731.0,60.8686,60.9832,60.8614,60.8758,45731.0
2015-09-18 10:10:00,85.12,85.14,85.08,85.11,39624.0,60.9617,60.976,60.9331,60.9546,39624.0
2015-09-18 10:20:00,85.08,85.11,84.96,85.02,6451.0,60.9331,60.9546,60.8471,60.8901,6451.0
2015-09-18 10:30:00,85.02,85.04,84.96,85.04,1344.0,60.8901,60.9044,60.8471,60.9044,1344.0
2015-09-18 10:40:00,85.04,85.05,84.99,85.04,1839.0,60.9044,60.9116,60.8686,60.9044,1839.0
2015-09-18 10:50:00,85.03,85.04,85.03,85.03,679.0,60.8973,60.9044,60.8973,60.8973,679.0
2015-09-18 11:00:00,85.03,85.06,84.97,84.98,5501.0,60.8973,60.9187,60.8543,60.8614,5501.0
2015-09-18 11:10:00,84.95,85.03,84.95,85.0,8416.0,60.84,60.8973,60.84,60.8758,8416.0
2015-09-18 11:20:00,85.0,85.0,84.97,84.97,1360.0,60.8758,60.8758,60.8543,60.8543,1360.0
2015-09-18 11:30:00,84.97,85.08,84.97,84.98,3954.0,60.8543,60.9331,60.8543,60.8614,3954.0
2015-09-18 11:40:00,84.99,85.07,84.99,85.05,2986.0,60.8686,60.9259,60.8686,60.9116,2986.0
2015-09-18 11:50:00,85.01,85.03,85.01,85.02,2078.0,60.8829,60.8973,60.8829,60.8901,2078.0
2015-09-18 12:00:00,85.01,85.02,85.01,85.02,3571.0,60.8829,60.8901,60.8829,60.8901,3571.0
2015-09-18 12:10:00,85.1,85.1,85.03,85.03,1344.0,60.9474,60.9474,60.8973,60.8973,1344.0
2015-09-18 12:20:00,85.03,85.1,85.03,85.1,1977.0,60.8973,60.9474,60.8973,60.9474,1977.0
2015-09-18 12:30:00,85.05,85.05,85.02,85.02,2014.0,60.9116,60.9116,60.8901,60.8901,2014.0
2015-09-18 12:40:00,85.1,85.1,85.02,85.02,579.0,60.9474,60.9474,60.8901,60.8901,579.0
2015-09-18 12:50:00,85.03,85.1,85.03,85.05,4736.0,60.8973,60.9474,60.8973,60.9116,4736.0
2015-09-18 13:00:00,85.05,85.15,85.04,85.11,6759.0,60.9116,60.9832,60.9044,60.9546,6759.0
2015-09-18 13:10:00,85.06,85.13,85.05,85.1,4311.0,60.9187,60.9689,60.9116,60.9474,4311.0
2015-09-18 13:20:00,85.1,85.15,85.1,85.11,2093.0,60.9474,60.9832,60.9474,60.9546,2093.0
2015-09-18 13:30:00,85.12,85.14,85.11,85.13,3791.0,60.9617,60.976,60.9546,60.9689,3791.0
2015-09-18 13:40:00,85.12,85.13,85.1,85.1,2896.0,60.9617,60.9689,60.9474,60.9474,2896.0
2015-09-18 13:50:00,85.1,85.12,85.07,85.09,8375.0,60.9474,60.9617,60.9259,60.9402,8375.0
2015-09-18 14:00:00,85.11,85.12,85.06,85.08,4700.0,60.9546,60.9617,60.9187,60.9331,4700.0
2015-09-18 14:10:00,85.08,85.15,85.08,85.15,1684.0,60.9331,60.9832,60.9331,60.9832,1684.0
2015-09-18 14:20:00,85.15,85.15,85.1,85.14,7440.0,60.9832,60.9832,60.9474,60.976,7440.0
2015-09-18 14:30:00,85.12,85.13,85.1,85.12,3243.0,60.9617,60.9689,60.9474,60.9617,3243.0
2015-09-18 14:40:00,85.12,85.15,85.09,85.13,6069.0,60.9617,60.9832,60.9402,60.9689,6069.0
2015-09-18 14:50:00,85.13,85.21,85.12,85.15,22176.0,60.9689,61.0262,60.9617,60.9832,22176.0
2015-09-18 15:00:00,85.13,85.15,85.08,85.11,2135.0,60.9689,60.9832,60.9331,60.9546,2135.0
2015-09-18 15:10:00,85.11,85.17,85.11,85.14,7382.0,60.9546,60.9975,60.9546,60.976,7382.0
2015-09-18 15:20:00,85.15,85.18,85.13,85.15,12004.0,60.9832,61.0047,60.9689,60.9832,12004.0
2015-09-18 15:30:00,85.14,85.15,85.06,85.09,27629.0,60.976,60.9832,60.9187,60.9402,27629.0
2015-09-18 15:40:00,85.12,85.14,85.09,85.13,2735.0,60.9617,60.976,60.9402,60.9689,2735.0
2015-09-18 15:50:00,85.1,85.15,85.1,85.1,5458.0,60.9474,60.9832,60.9474,60.9474,5458.0
2015-09-21 09:30:00,84.88,84.97,84.87,84.87,10100.0,60.7898,60.8543,60.7827,60.7827,10100.0
2015-09-21 09:40:00,84.87,84.89,84.87,84.88,248.0,60.7827,60.797,60.7827,60.7898,248.0
2015-09-21 09:50:00,84.86,84.93,84.86,84.93,599.0,60.7755,60.8256,60.7755,60.8256,599.0
2015-09-21 10:00:00,84.87,84.97,84.87,84.95,3567.0,60.7827,60.8543,60.7827,60.84,3567.0
2015-09-21 10:10:00,84.94,84.97,84.92,84.95,3127.0,60.8328,60.8543,60.8185,60.84,3127.0
2015-09-21 10:20:00,84.93,84.96,84.93,84.93,6734.0,60.8256,60.8471,60.8256,60.8256,6734.0
2015-09-21 10:30:00,84.94,84.95,84.92,84.93,23317.0,60.8328,60.84,60.8185,60.8256,23317.0
2015-09-21 10:40:00,84.92,84.94,84.87,84.87,8601.0,60.8185,60.8328,60.7827,60.7827,8601.0
2015-09-21 10:50:00,84.88,84.9,84.85,84.88,23425.0,60.7898,60.8042,60.7683,60.7898,23425.0
2015-09-21 11:00:00,84.9,84.91,84.84,84.87,2276.0,60.8042,60.8113,60.7612,60.7827,2276.0
2015-09-21 11:10:00,84.85,84.91,84.85,84.89,757.0,60.7683,60.8113,60.7683,60.797,757.0
2015-09-21 11:20:00,84.87,84.87,84.84,84.85,690.0,60.7827,60.7827,60.7612,60.7683,690.0
2015-09-21 11:30:00,84.86,84.87,84.85,84.87,1795.0,60.7755,60.7827,60.7683,60.7827,1795.0
2015-09-21 11:40:00,84.85,84.88,84.85,84.87,577.0,60.7683,60.7898,60.7683,60.7827,577.0
2015-09-21 11:50:00,84.92,84.92,84.88,84.9,1188.0,60.8185,60.8185,60.7898,60.8042,1188.0
2015-09-21 12:00:00,84.85,84.89,84.85,84.86,5902.0,60.7683,60.797,60.7683,60.7755,5902.0
2015-09-21 12:10:00,84.88,84.88,84.85,84.85,2626.0,60.7898,60.7898,60.7683,60.7683,2626.0
2015-09-21 12:20:00,84.84,84.84,84.79,84.79,3181.0,60.7612,60.7612,60.7254,60.7254,3181.0
2015-09-21 12:30:00,84.78,84.83,84.78,84.79,2038.0,60.7182,60.754,60.7182,60.7254,2038.0
2015-09-21 12:40:00,84.78,84.8,84.76,84.76,2786.0,60.7182,60.7325,60.7039,60.7039,2786.0
2015-09-21 12:50:00,84.79,84.82,84.75,84.75,2750.0,60.7254,60.7469,60.6967,60.6967,2750.0
2015-09-21 13:00:00,84.78,84.8,84.74,84.76,7814.0,60.7182,60.7325,60.6896,60.7039,7814.0
2015-09-21 13:10:00,84.77,84.79,84.73,84.78,2769.0,60.711,60.7254,60.6824,60.7182,2769.0
2015-09-21 13:20:00,84.74,84.78,84.72,84.72,2402.0,60.6896,60.7182,60.6752,60.6752,2402.0
2015-09-21 13:30:00,84.71,84.77,84.7,84.77,3352.0,60.6681,60.711,60.6609,60.711,3352.0
2015-09-21 13:40:00,84.76,84.77,84.74,84.75,11161.0,60.7039,60.711,60.6896,60.6967,11161.0
2015-09-21 13:50:00,84.76,84.76,84.75,84.75,2120.0,60.7039,60.7039,60.6967,60.6967,2120.0
2015-09-21 14:00:00,84.75,84.77,84.75,84.75,2410.0,60.6967,60.711,60.6967,60.6967,2410.0
2015-09-21 14:10:00,84.72,84.79,84.71,84.75,7302.0,60.6752,60.7254,60.6681,60.6967,7302.0
2015-09-21 14:20:00,84.73,84.81,84.73,84.79,2820.0,60.6824,60.7397,60.6824,60.7254,2820.0
2015-09-21 14:30:00,84.73,84.78,84.73,84.78,3533.0,60.6824,60.7182,60.6824,60.7182,3533.0
2015-09-21 14:40:00,84.73,84.78,84.71,84.74,7280.0,60.6824,60.7182,60.6681,60.6896,7280.0
2015-09-21 14:50:00,84.77,84.77,84.7,84.74,4260.0,60.711,60.711,60.6609,60.6896,4260.0
2015-09-21 15:00:00,84.73,84.79,84.72,84.77,6428.0,60.6824,60.7254,60.6752,60.711,6428.0
2015-09-21 15:10:00,84.78,84.83,84.74,84.79,1506.0,60.7182,60.754,60.6896,60.7254,1506.0
2015-09-21 15:20:00,84.83,84.84,84.74,84.84,7447.0,60.754,60.7612,60.6896,60.7612,7447.0
2015-09-21 15:30:00,84.84,84.88,84.77,84.79,7901.0,60.7612,60.7898,60.711,60.7254,7901.0
2015-09-21 15:40:00,84.84,84.84,84.76,84.77,5344.0,60.7612,60.7612,60.7039,60.711,5344.0
2015-09-21 15:50:00,84.77,84.83,84.67,84.76,35038.0,60.711,60.754,60.6394,60.7039,35038.0
2015-09-22 09:30:00,84.96,84.96,84.96,84.96,1798.0,60.8471,60.8471,60.8471,60.8471,1798.0
2015-09-22 09:40:00,84.95,84.98,84.92,84.95,5781.0,60.84,60.8614,60.8185,60.84,5781.0
2015-09-22 09:50:00,84.94,85.0,84.94,85.0,5369.0,60.8328,60.8758,60.8328,60.8758,5369.0
2015-09-22 10:00:00,85.01,85.01,84.96,84.99,2593.0,60.8829,60.8829,60.8471,60.8686,2593.0
2015-09-22 10:10:00,84.98,84.99,84.97,84.99,1767.0,60.8614,60.8686,60.8543,60.8686,1767.0
2015-09-22 10:20:00,84.98,85.03,84.97,85.02,12064.0,60.8614,60.8973,60.8543,60.8901,12064.0
2015-09-22 10:30:00,85.05,85.05,85.0,85.05,2413.0,60.9116,60.9116,60.8758,60.9116,2413.0
2015-09-22 10:40:00,85.01,85.05,85.0,85.05,2764.0,60.8829,60.9116,60.8758,60.9116,2764.0
2015-09-22 10:50:00,85.05,85.07,85.0,85.05,3290.0,60.9116,60.9259,60.8758,60.9116,3290.0
2015-09-22 11:00:00,85.04,85.08,85.03,85.08,1470.0,60.9044,60.9331,60.8973,60.9331,1470.0
2015-09-22 11:10:00,85.02,85.1,85.02,85.09,2477.0,60.8901,60.9474,60.8901,60.9402,2477.0
2015-09-22 11:20:00,85.04,85.08,85.0,85.07,3907.0,60.9044,60.9331,60.8758,60.9259,3907.0
2015-09-22 11:30:00,85.02,85.11,85.02,85.1,1895.0,60.8901,60.9546,60.8901,60.9474,1895.0
2015-09-22 11:40:00,85.1,85.11,85.03,85.07,830.0,60.9474,60.9546,60.8973,60.9259,830.0
2015-09-22 11:50:00,85.07,85.1,85.05,85.09,1472.0,60.9259,60.9474,60.9116,60.9402,1472.0
2015-09-22 12:00:00,85.09,85.1,85.08,85.09,2467.0,60.9402,60.9474,60.9331,60.9402,2467.0
2015-09-22 12:10:00,85.06,85.12,85.05,85.05,4336.0,60.9187,60.9617,60.9116,60.9116,4336.0
2015-09-22 12:20:00,85.07,85.11,85.05,85.1,4334.0,60.9259,60.9546,60.9116,60.9474,4334.0
2015-09-22 12:30:00,85.06,85.09,85.05,85.09,453.0,60.9187,60.9402,60.9116,60.9402,453.0
2015-09-22 12:40:00,85.05,85.11,85.05,85.1,555.0,60.9116,60.9546,60.9116,60.9474,555.0
2015-09-22 12:50:00,85.09,85.11,85.09,85.09,711.0,60.9402,60.9546,60.9402,60.9402,711.0
2015-09-22 13:00:00,85.07,85.07,85.06,85.07,1200.0,60.9259,60.9259,60.9187,60.9259,1200.0
2015-09-22 13:10:00,85.11,85.12,85.1,85.11,968.0,60.9546,60.9617,60.9474,60.9546,968.0
2015-09-22 13:20:00,85.13,85.15,85.1,85.12,1692.0,60.9689,60.9832,60.9474,60.9617,1692.0
2015-09-22 13:30:00,85.16,85.17,85.15,85.17,2130.0,60.9904,60.9975,60.9832,60.9975,2130.0
2015-09-22 13:40:00,85.15,85.15,85.13,85.14,1600.0,60.9832,60.9832,60.9689,60.976,1600.0
2015-09-22 13:50:00,85.13,85.13,85.12,85.13,120.0,60.9689,60.9689,60.9617,60.9689,120.0
2015-09-22 14:00:00,85.13,85.13,85.13,85.13,0.0,60.9689,60.9689,60.9689,60.9689,0.0
2015-09-22 14:10:00,85.12,85.13,85.09,85.09,2857.0,60.9617,60.9689,60.9402,60.9402,2857.0
2015-09-22 14:20:00,85.07,85.14,85.07,85.08,694.0,60.9259,60.976,60.9259,60.9331,694.0
2015-09-22 14:30:00,85.08,85.13,85.08,85.13,2564.0,60.9331,60.9689,60.9331,60.9689,2564.0
2015-09-22 14:40:00,85.1,85.13,85.08,85.08,1700.0,60.9474,60.9689,60.9331,60.9331,1700.0
2015-09-22 14:50:00,85.11,85.14,85.08,85.1,12898.0,60.9546,60.976,60.9331,60.9474,12898.0
2015-09-22 15:00:00,85.09,85.13,85.09,85.11,1592.0,60.9402,60.9689,60.9402,60.9546,1592.0
2015-09-22 15:10:00,85.11,85.12,85.1,85.11,4821.0,60.9546,60.9617,60.9474,60.9546,4821.0
2015-09-22 15:20:00,85.11,85.12,85.1,85.11,3000.0,60.9546,60.9617,60.9474,60.9546,3000.0
2015-09-22 15:30:00,85.11,85.12,85.11,85.11,1650.0,60.9546,60.9617,60.9546,60.9546,1650.0
2015-09-22 15:40:00,85.11,85.12,85.11,85.12,4709.0,60.9546,60.9617,60.9546,60.9617,4709.0
2015-09-22 15:50:00,85.11,85.12,85.09,85.09,8016.0,60.9546,60.9617,60.9402,60.9402,8016.0
2015-09-23 09:30:00,85.04,85.05,84.98,85.01,6205.0,60.9044,60.9116,60.8614,60.8829,6205.0
2015-09-23 09:40:00,84.97,85.05,84.97,85.04,2840.0,60.8543,60.9116,60.8543,60.9044,2840.0
2015-09-23 09:50:00,84.98,85.04,84.97,85.04,1883.0,60.8614,60.9044,60.8543,60.9044,1883.0
2015-09-23 10:00:00,85.0,85.0,84.97,84.98,636.0,60.8758,60.8758,60.8543,60.8614,636.0
2015-09-23 10:10:00,84.98,85.02,84.95,84.98,17562.0,60.8614,60.8901,60.84,60.8614,17562.0
2015-09-23 10:20:00,84.98,85.01,84.96,84.96,3478.0,60.8614,60.8829,60.8471,60.8471,3478.0
2015-09-23 10:30:00,84.97,84.99,84.93,84.99,9646.0,60.8543,60.8686,60.8256,60.8686,9646.0
2015-09-23 10:40:00,84.96,84.97,84.93,84.93,1290.0,60.8471,60.8543,60.8256,60.8256,1290.0
2015-09-23 10:50:00,85.0,85.0,84.95,84.98,3284.0,60.8758,60.8758,60.84,60.8614,3284.0
2015-09-23 11:00:00,85.03,85.03,84.92,84.94,2277.0,60.8973,60.8973,60.8185,60.8328,2277.0
2015-09-23 11:10:00,84.94,84.99,84.94,84.99,11563.0,60.8328,60.8686,60.8328,60.8686,11563.0
2015-09-23 11:20:00,84.99,85.07,84.98,84.99,10135.0,60.8686,60.9259,60.8614,60.8686,10135.0
2015-09-23 11:30:00,85.04,85.05,85.01,85.03,3396.0,60.9044,60.9116,60.8829,60.8973,3396.0
2015-09-23 11:40:00,85.05,85.08,85.04,85.08,2634.0,60.9116,60.9331,60.9044,60.9331,2634.0
2015-09-23 11:50:00,85.06,85.08,85.04,85.07,1085.0,60.9187,60.9331,60.9044,60.9259,1085.0
2015-09-23 12:00:00,85.06,85.08,85.02,85.05,1739.0,60.9187,60.9331,60.8901,60.9116,1739.0
2015-09-23 12:10:00,85.05,85.06,85.05,85.06,1717.0,60.9116,60.9187,60.9116,60.9187,1717.0
2015-09-23 12:20:00,85.06,85.07,85.05,85.05,2271.0,60.9187,60.9259,60.9116,60.9116,2271.0
2015-09-23 12:30:00,85.06,85.07,84.93,85.05,4174.0,60.9187,60.9259,60.8256,60.9116,4174.0
2015-09-23 12:40:00,85.06,85.06,85.02,85.03,1180.0,60.9187,60.9187,60.8901,60.8973,1180.0
2015-09-23 12:50:00,85.0,85.04,84.98,84.99,2123.0,60.8758,60.9044,60.8614,60.8686,2123.0
2015-09-23 13:00:00,85.01,85.04,85.0,85.0,1811.0,60.8829,60.9044,60.8758,60.8758,1811.0
2015-09-23 13:10:00,85.03,85.08,85.02,85.02,1557.0,60.8973,60.9331,60.8901,60.8901,1557.0
2015-09-23 13:20:00,85.04,85.09,85.02,85.03,5485.0,60.9044,60.9402,60.8901,60.8973,5485.0
2015-09-23 13:30:00,85.07,85.08,85.02,85.06,1469.0,60.9259,60.9331,60.8901,60.9187,1469.0
2015-09-23 13:40:00,85.04,85.09,85.03,85.08,9038.0,60.9044,60.9402,60.8973,60.9331,9038.0
2015-09-23 13:50:00,85.04,85.08,85.04,85.07,8219.0,60.9044,60.9331,60.9044,60.9259,8219.0
2015-09-23 14:00:00,85.04,85.06,85.02,85.06,1920.0,60.9044,60.9187,60.8901,60.9187,1920.0
2015-09-23 14:10:00,85.07,85.08,85.05,85.08,950.0,60.9259,60.9331,60.9116,60.9331,950.0
2015-09-23 14:20:00,85.08,85.08,85.03,85.06,2132.0,60.9331,60.9331,60.8973,60.9187,2132.0
2015-09-23 14:30:00,85.05,85.07,85.04,85.06,8197.0,60.9116,60.9259,60.9044,60.9187,8197.0
2015-09-23 14:40:00,85.05,85.06,85.05,85.06,5015.0,60.9116,60.9187,60.9116,60.9187,5015.0
2015-09-23 14:50:00,85.07,85.1,85.06,85.06,5564.0,60.9259,60.9474,60.9187,60.9187,5564.0
2015-09-23 15:00:00,85.07,85.07,85.03,85.03,35421.0,60.9259,60.9259,60.8973,60.8973,35421.0
2015-09-23 15:10:00,85.03,85.06,85.03,85.06,2093.0,60.8973,60.9187,60.8973,60.9187,2093.0
2015-09-23 15:20:00,85.07,85.08,85.05,85.08,1529.0,60.9259,60.9331,60.9116,60.9331,1529.0
2015-09-23 15:30:00,85.06,85.06,84.98,84.99,8832.0,60.9187,60.9187,60.8614,60.8686,8832.0
2015-09-23 15:40:00,85.01,85.05,84.98,85.03,4750.0,60.8829,60.9116,60.8614,60.8973,4750.0
2015-09-23 15:50:00,85.03,85.04,84.96,84.96,5168.0,60.8973,60.9044,60.8471,60.8471,5168.0
2015-09-24 09:30:00,85.19,85.19,85.14,85.14,5284.0,61.0118,61.0118,60.976,60.976,5284.0
2015-09-24 09:40:00,85.2,85.22,85.18,85.22,2291.0,61.019,61.0333,61.0047,61.0333,2291.0
2015-09-24 09:50:00,85.21,85.24,85.21,85.24,1226.0,61.0262,61.0477,61.0262,61.0477,1226.0
2015-09-24 10:00:00,85.2,85.22,85.16,85.17,4887.0,61.019,61.0333,60.9904,60.9975,4887.0
2015-09-24 10:10:00,85.17,85.22,85.14,85.2,4795.0,60.9975,61.0333,60.976,61.019,4795.0
2015-09-24 10:20:00,85.15,85.18,85.13,85.15,4237.0,60.9832,61.0047,60.9689,60.9832,4237.0
2015-09-24 10:30:00,85.18,85.23,85.15,85.15,2790.0,61.0047,61.0405,60.9832,60.9832,2790.0
2015-09-24 10:40:00,85.18,85.22,85.17,85.19,1376.0,61.0047,61.0333,60.9975,61.0118,1376.0
2015-09-24 10:50:00,85.18,85.22,85.18,85.19,2274.0,61.0047,61.0333,61.0047,61.0118,2274.0
2015-09-24 11:00:00,85.19,85.2,85.18,85.18,5483.0,61.0118,61.019,61.0047,61.0047,5483.0
2015-09-24 11:10:00,85.18,85.18,85.14,85.17,4280.0,61.0047,61.0047,60.976,60.9975,4280.0
2015-09-24 11:20:00,85.14,85.17,85.13,85.16,780.0,60.976,60.9975,60.9689,60.9904,780.0
2015-09-24 11:30:00,85.18,85.18,85.16,85.18,1275.0,61.0047,61.0047,60.9904,61.0047,1275.0
2015-09-24 11:40:00,85.17,85.18,85.11,85.11,4599.0,60.9975,61.0047,60.9546,60.9546,4599.0
2015-09-24 11:50:00,85.16,85.17,85.12,85.16,3934.0,60.9904,60.9975,60.9617,60.9904,3934.0
2015-09-24 12:00:00,85.12,85.14,85.06,85.1,4384.0,60.9617,60.976,60.9187,60.9474,4384.0
2015-09-24 12:10:00,85.08,85.11,85.08,85.11,964.0,60.9331,60.9546,60.9331,60.9546,964.0
2015-09-24 12:20:00,85.11,85.11,85.07,85.09,895.0,60.9546,60.9546,60.9259,60.9402,895.0
2015-09-24 12:30:00,85.11,85.11,85.06,85.09,1570.0,60.9546,60.9546,60.9187,60.9402,1570.0
2015-09-24 12:40:00,85.08,85.11,85.08,85.11,1137.0,60.9331,60.9546,60.9331,60.9546,1137.0
2015-09-24 12:50:00,85.13,85.15,85.11,85.12,2370.0,60.9689,60.9832,60.9546,60.9617,2370.0
2015-09-24 13:00:00,85.12,85.13,85.11,85.12,1376.0,60.9617,60.9689,60.9546,60.9617,1376.0
2015-09-24 13:10:00,85.18,85.19,85.14,85.14,973.0,61.0047,61.0118,60.976,60.976,973.0
2015-09-24 13:20:00,85.16,85.25,85.15,85.18,6908.0,60.9904,61.0548,60.9832,61.0047,6908.0
2015-09-24 13:30:00,85.18,85.19,85.16,85.19,2084.0,61.0047,61.0118,60.9904,61.0118,2084.0
2015-09-24 13:40:00,85.16,85.19,85.13,85.15,4154.0,60.9904,61.0118,60.9689,60.9832,4154.0
2015-09-24 13:50:00,85.13,85.19,85.13,85.13,3299.0,60.9689,61.0118,60.9689,60.9689,3299.0
2015-09-24 14:00:00,85.13,85.15,85.11,85.15,4263.0,60.9689,60.9832,60.9546,60.9832,4263.0
2015-09-24 14:10:00,85.11,85.15,85.1,85.11,4772.0,60.9546,60.9832,60.9474,60.9546,4772.0
2015-09-24 14:20:00,85.1,85.13,85.06,85.12,6341.0,60.9474,60.9689,60.9187,60.9617,6341.0
2015-09-24 14:30:00,85.13,85.14,85.09,85.11,2286.0,60.9689,60.976,60.9402,60.9546,2286.0
2015-09-24 14:40:00,85.09,85.12,85.03,85.03,7903.0,60.9402,60.9617,60.8973,60.8973,7903.0
2015-09-24 14:50:00,85.11,85.11,85.03,85.07,1972.0,60.9546,60.9546,60.8973,60.9259,1972.0
2015-09-24 15:00:00,85.03,85.1,85.02,85.05,4634.0,60.8973,60.9474,60.8901,60.9116,4634.0
2015-09-24 15:10:00,85.08,85.09,85.0,85.07,6484.0,60.9331,60.9402,60.8758,60.9259,6484.0
2015-09-24 15:20:00,85.06,85.08,85.03,85.04,9025.0,60.9187,60.9331,60.8973,60.9044,9025.0
2015-09-24 15:30:00,85.05,85.07,85.01,85.01,3540.0,60.9116,60.9259,60.8829,60.8829,3540.0
2015-09-24 15:40:00,85.01,85.06,84.99,85.06,7674.0,60.8829,60.9187,60.8686,60.9187,7674.0
2015-09-24 15:50:00,85.03,85.07,85.03,85.04,3090.0,60.8973,60.9259,60.8973,60.9044,3090.0
2015-09-25 09:30:00,84.84,84.91,84.81,84.82,16793.0,60.7612,60.8113,60.7397,60.7469,16793.0
2015-09-25 09:40:00,84.92,84.92,84.82,84.86,1754.0,60.8185,60.8185,60.7469,60.7755,1754.0
2015-09-25 09:50:00,84.91,84.91,84.81,84.88,2730.0,60.8113,60.8113,60.7397,60.7898,2730.0
2015-09-25 10:00:00,84.82,84.92,84.82,84.89,2195.0,60.7469,60.8185,60.7469,60.797,2195.0
2015-09-25 10:10:00,84.91,84.92,84.83,84.83,1913.0,60.8113,60.8185,60.754,60.754,1913.0
2015-09-25 10:20:00,84.92,84.92,84.85,84.87,3661.0,60.8185,60.8185,60.7683,60.7827,3661.0
2015-09-25 10:30:00,84.86,84.92,84.86,84.88,6770.0,60.7755,60.8185,60.7755,60.7898,6770.0
2015-09-25 10:40:00,84.86,84.9,84.82,84.82,2929.0,60.7755,60.8042,60.7469,60.7469,2929.0
2015-09-25 10:50:00,84.81,84.81,84.78,84.78,1159.0,60.7397,60.7397,60.7182,60.7182,1159.0
2015-09-25 11:00:00,84.8,84.8,84.79,84.8,259.0,60.7325,60.7325,60.7254,60.7325,259.0
2015-09-25 11:10:00,84.78,84.8,84.76,84.77,1860.0,60.7182,60.7325,60.7039,60.711,1860.0
2015-09-25 11:20:00,84.8,84.88,84.78,84.78,4750.0,60.7325,60.7898,60.7182,60.7182,4750.0
2015-09-25 11:30:00,84.79,84.81,84.78,84.79,5483.0,60.7254,60.7397,60.7182,60.7254,5483.0
2015-09-25 11:40:00,84.83,84.86,84.79,84.86,7978.0,60.754,60.7755,60.7254,60.7755,7978.0
2015-09-25 11:50:00,84.85,84.86,84.85,84.85,500.0,60.7683,60.7755,60.7683,60.7683,500.0
2015-09-25 12:00:00,84.86,84.86,84.79,84.83,1404.0,60.7755,60.7755,60.7254,60.754,1404.0
2015-09-25 12:10:00,84.83,84.85,84.83,84.85,223.0,60.754,60.7683,60.754,60.7683,223.0
2015-09-25 12:20:00,84.8,84.85,84.8,84.84,1011.0,60.7325,60.7683,60.7325,60.7612,1011.0
2015-09-25 12:30:00,84.81,84.84,84.8,84.81,1682.0,60.7397,60.7612,60.7325,60.7397,1682.0
2015-09-25 12:40:00,84.8,84.84,84.8,84.84,2338.0,60.7325,60.7612,60.7325,60.7612,2338.0
2015-09-25 12:50:00,84.85,84.89,84.79,84.89,7869.0,60.7683,60.797,60.7254,60.797,7869.0
2015-09-25 13:00:00,84.9,84.9,84.83,84.86,2517.0,60.8042,60.8042,60.754,60.7755,2517.0
2015-09-25 13:10:00,84.87,84.87,84.87,84.87,630.0,60.7827,60.7827,60.7827,60.7827,630.0
2015-09-25 13:20:00,84.84,84.87,84.81,84.86,1125.0,60.7612,60.7827,60.7397,60.7755,1125.0
2015-09-25 13:30:00,84.87,84.89,84.8,84.88,3283.0,60.7827,60.797,60.7325,60.7898,3283.0
2015-09-25 13:40:00,84.89,84.91,84.8,84.87,8864.0,60.797,60.8113,60.7325,60.7827,8864.0
2015-09-25 13:50:00,84.84,84.91,84.84,84.91,3282.0,60.7612,60.8113,60.7612,60.8113,3282.0
2015-09-25 14:00:00,84.91,84.91,84.87,84.88,1734.0,60.8113,60.8113,60.7827,60.7898,1734.0
2015-09-25 14:10:00,84.89,84.9,84.87,84.88,817.0,60.797,60.8042,60.7827,60.7898,817.0
2015-09-25 14:20:00,84.89,84.89,84.87,84.88,2768.0,60.797,60.797,60.7827,60.7898,2768.0
2015-09-25 14:30:00,84.89,84.89,84.86,84.88,6418.0,60.797,60.797,60.7755,60.7898,6418.0
2015-09-25 14:40:00,84.87,84.88,84.86,84.87,2702.0,60.7827,60.7898,60.7755,60.7827,2702.0
2015-09-25 14:50:00,84.87,84.88,84.86,84.86,1358.0,60.7827,60.7898,60.7755,60.7755,1358.0
2015-09-25 15:00:00,84.79,84.84,84.79,84.8,1401.0,60.7254,60.7612,60.7254,60.7325,1401.0
2015-09-25 15:10:00,84.84,84.87,84.81,84.81,6643.0,60.7612,60.7827,60.7397,60.7397,6643.0
2015-09-25 15:20:00,84.83,84.83,84.79,84.8,2330.0,60.754,60.754,60.7254,60.7325,2330.0
2015-09-25 15:30:00,84.82,84.83,84.79,84.79,11153.0,60.7469,60.754,60.7254,60.7254,11153.0
2015-09-25 15:40:00,84.76,84.82,84.76,84.77,1874.0,60.7039,60.7469,60.7039,60.711,1874.0
2015-09-25 15:50:00,84.8,84.81,84.78,84.8,4397.0,60.7325,60.7397,60.7182,60.7325,4397.0
2015-09-28 09:30:00,84.81,84.89,84.81,84.89,3485.0,60.7397,60.797,60.7397,60.797,3485.0
2015-09-28 09:40:00,84.88,84.89,84.87,84.89,2764.0,60.7898,60.797,60.7827,60.797,2764.0
2015-09-28 09:50:00,84.92,84.93,84.88,84.88,1280.0,60.8185,60.8256,60.7898,60.7898,1280.0
2015-09-28 10:00:00,84.93,84.97,84.89,84.91,11314.0,60.8256,60.8543,60.797,60.8113,11314.0
2015-09-28 10:10:00,84.9,84.95,84.89,84.93,5087.0,60.8042,60.84,60.797,60.8256,5087.0
2015-09-28 10:20:00,84.92,84.95,84.91,84.92,4851.0,60.8185,60.84,60.8113,60.8185,4851.0
2015-09-28 10:30:00,84.94,84.94,84.84,84.86,3643.0,60.8328,60.8328,60.7612,60.7755,3643.0
2015-09-28 10:40:00,84.93,84.93,84.86,84.93,992.0,60.8256,60.8256,60.7755,60.8256,992.0
2015-09-28 10:50:00,84.92,84.93,84.88,84.91,3465.0,60.8185,60.8256,60.7898,60.8113,3465.0
2015-09-28 11:00:00,84.9,84.95,84.87,84.87,1395.0,60.8042,60.84,60.7827,60.7827,1395.0
2015-09-28 11:10:00,84.85,84.97,84.84,84.97,4711.0,60.7683,60.8543,60.7612,60.8543,4711.0
2015-09-28 11:20:00,84.87,84.98,84.85,84.98,824.0,60.7827,60.8614,60.7683,60.8614,824.0
2015-09-28 11:30:00,84.98,84.98,84.9,84.95,2783.0,60.8614,60.8614,60.8042,60.84,2783.0
2015-09-28 11:40:00,84.89,84.99,84.89,84.98,1898.0,60.797,60.8686,60.797,60.8614,1898.0
2015-09-28 11:50:00,84.95,84.99,84.9,84.99,1731.0,60.84,60.8686,60.8042,60.8686,1731.0
2015-09-28 12:00:00,85.0,85.0,84.93,84.98,3871.0,60.8758,60.8758,60.8256,60.8614,3871.0
2015-09-28 12:10:00,85.01,85.01,84.95,85.0,1578.0,60.8829,60.8829,60.84,60.8758,1578.0
2015-09-28 12:20:00,84.99,85.01,84.96,84.99,4875.0,60.8686,60.8829,60.8471,60.8686,4875.0
2015-09-28 12:30:00,85.02,85.02,84.99,85.02,5737.0,60.8901,60.8901,60.8686,60.8901,5737.0
2015-09-28 12:40:00,85.01,85.02,84.96,84.96,2424.0,60.8829,60.8901,60.8471,60.8471,2424.0
2015-09-28 12:50:00,84.98,85.03,84.94,84.95,18574.0,60.8614,60.8973,60.8328,60.84,18574.0
2015-09-28 13:00:00,84.98,84.98,84.92,84.98,4925.0,60.8614,60.8614,60.8185,60.8614,4925.0
2015-09-28 13:10:00,84.98,84.98,84.95,84.95,3832.0,60.8614,60.8614,60.84,60.84,3832.0
2015-09-28 13:20:00,84.92,84.94,84.92,84.94,2393.0,60.8185,60.8328,60.8185,60.8328,2393.0
2015-09-28 13:30:00,84.93,84.94,84.93,84.93,6672.0,60.8256,60.8328,60.8256,60.8256,6672.0
2015-09-28 13:40:00,84.94,84.94,84.9,84.94,20889.0,60.8328,60.8328,60.8042,60.8328,20889.0
2015-09-28 13:50:00,84.94,84.96,84.91,84.95,3025.0,60.8328,60.8471,60.8113,60.84,3025.0
2015-09-28 14:00:00,84.94,84.97,84.93,84.95,2519.0,60.8328,60.8543,60.8256,60.84,2519.0
2015-09-28 14:10:00,84.97,85.0,84.94,85.0,148430.0,60.8543,60.8758,60.8328,60.8758,148430.0
2015-09-28 14:20:00,84.99,85.0,84.94,84.98,118188.0,60.8686,60.8758,60.8328,60.8614,118188.0
2015-09-28 14:30:00,84.97,85.02,84.97,85.0,19652.0,60.8543,60.8901,60.8543,60.8758,19652.0
2015-09-28 14:40:00,84.98,85.02,84.98,85.0,2758.0,60.8614,60.8901,60.8614,60.8758,2758.0
2015-09-28 14:50:00,84.98,85.0,84.95,84.95,2207.0,60.8614,60.8758,60.84,60.84,2207.0
2015-09-28 15:00:00,84.95,84.98,84.92,84.96,2085.0,60.84,60.8614,60.8185,60.8471,2085.0
2015-09-28 15:10:00,84.96,85.03,84.96,85.02,29808.0,60.8471,60.8973,60.8471,60.8901,29808.0
2015-09-28 15:20:00,85.02,85.02,84.99,84.99,4248.0,60.8901,60.8901,60.8686,60.8686,4248.0
2015-09-28 15:30:00,85.01,85.03,84.99,85.01,11623.0,60.8829,60.8973,60.8686,60.8829,11623.0
2015-09-28 15:40:00,85.01,85.05,85.0,85.04,8893.0,60.8829,60.9116,60.8758,60.9044,8893.0
2015-09-28 15:50:00,85.03,85.04,85.01,85.01,6623.0,60.8973,60.9044,60.8829,60.8829,6623.0
2015-09-29 09:30:00,85.11,85.22,85.1,85.22,4780.0,60.9546,61.0333,60.9474,61.0333,4780.0
2015-09-29 09:40:00,85.09,85.16,85.09,85.16,761.0,60.9402,60.9904,60.9402,60.9904,761.0
2015-09-29 09:50:00,85.19,85.2,85.11,85.15,2866.0,61.0118,61.019,60.9546,60.9832,2866.0
2015-09-29 10:00:00,85.13,85.16,85.13,85.13,2686.0,60.9689,60.9904,60.9689,60.9689,2686.0
2015-09-29 10:10:00,85.14,85.19,85.13,85.17,4520.0,60.976,61.0118,60.9689,60.9975,4520.0
2015-09-29 10:20:00,85.09,85.17,85.09,85.1,9721.0,60.9402,60.9975,60.9402,60.9474,9721.0
2015-09-29 10:30:00,85.13,85.2,85.12,85.12,15798.0,60.9689,61.019,60.9617,60.9617,15798.0
2015-09-29 10:40:00,85.13,85.2,85.11,85.18,95781.0,60.9689,61.019,60.9546,61.0047,95781.0
2015-09-29 10:50:00,85.21,85.22,85.16,85.22,39378.0,61.0262,61.0333,60.9904,61.0333,39378.0
2015-09-29 11:00:00,85.2,85.24,85.14,85.15,75328.0,61.019,61.0477,60.976,60.9832,75328.0
2015-09-29 11:10:00,85.22,85.24,85.15,85.24,13648.0,61.0333,61.0477,60.9832,61.0477,13648.0
2015-09-29 11:20:00,85.2,85.27,85.18,85.25,4729.0,61.019,61.0691,61.0047,61.0548,4729.0
2015-09-29 11:30:00,85.2,85.27,85.2,85.23,4362.0,61.019,61.0691,61.019,61.0405,4362.0
2015-09-29 11:40:00,85.22,85.28,85.2,85.26,3975.0,61.0333,61.0763,61.019,61.062,3975.0
2015-09-29 11:50:00,85.2,85.27,85.2,85.23,3981.0,61.019,61.0691,61.019,61.0405,3981.0
2015-09-29 12:00:00,85.27,85.3,85.23,85.27,2703.0,61.0691,61.0906,61.0405,61.0691,2703.0
2015-09-29 12:10:00,85.32,85.32,85.25,85.28,2836.0,61.1049,61.1049,61.0548,61.0763,2836.0
2015-09-29 12:20:00,85.25,85.37,85.25,85.35,11891.0,61.0548,61.1408,61.0548,61.1264,11891.0
2015-09-29 12:30:00,85.33,85.4,85.33,85.4,15302.0,61.1121,61.1622,61.1121,61.1622,15302.0
2015-09-29 12:40:00,85.36,85.39,85.33,85.38,2817.0,61.1336,61.1551,61.1121,61.1479,2817.0
2015-09-29 12:50:00,85.33,85.33,85.33,85.33,200.0,61.1121,61.1121,61.1121,61.1121,200.0
2015-09-29 13:00:00,85.33,85.38,85.21,85.26,34642.0,61.1121,61.1479,61.0262,61.062,34642.0
2015-09-29 13:10:00,85.3,85.32,85.27,85.31,2602.0,61.0906,61.1049,61.0691,61.0978,2602.0
2015-09-29 13:20:00,85.31,85.31,85.22,85.26,7348.0,61.0978,61.0978,61.0333,61.062,7348.0
2015-09-29 13:30:00,85.22,85.29,85.2,85.26,8142.0,61.0333,61.0835,61.019,61.062,8142.0
2015-09-29 13:40:00,85.26,85.27,85.2,85.2,1219.0,61.062,61.0691,61.019,61.019,1219.0
2015-09-29 13:50:00,85.26,85.26,85.2,85.21,3357.0,61.062,61.062,61.019,61.0262,3357.0
2015-09-29 14:00:00,85.27,85.32,85.21,85.26,2739.0,61.0691,61.1049,61.0262,61.062,2739.0
2015-09-29 14:10:00,85.21,85.3,85.21,85.28,2488.0,61.0262,61.0906,61.0262,61.0763,2488.0
2015-09-29 14:20:00,85.28,85.28,85.23,85.25,2702.0,61.0763,61.0763,61.0405,61.0548,2702.0
2015-09-29 14:30:00,85.25,85.31,85.24,85.31,23093.0,61.0548,61.0978,61.0477,61.0978,23093.0
2015-09-29 14:40:00,85.25,85.31,85.24,85.3,9138.0,61.0548,61.0978,61.0477,61.0906,9138.0
2015-09-29 14:50:00,85.29,85.31,85.24,85.26,12059.0,61.0835,61.0978,61.0477,61.062,12059.0
2015-09-29 15:00:00,85.26,85.3,85.26,85.29,4395.0,61.062,61.0906,61.062,61.0835,4395.0
2015-09-29 15:10:00,85.26,85.29,85.26,85.28,5240.0,61.062,61.0835,61.062,61.0763,5240.0
2015-09-29 15:20:00,85.29,85.34,85.27,85.33,28491.0,61.0835,61.1193,61.0691,61.1121,28491.0
2015-09-29 15:30:00,85.33,85.37,85.31,85.33,23620.0,61.1121,61.1408,61.0978,61.1121,23620.0
2015-09-29 15:40:00,85.35,85.36,85.32,85.34,10118.0,61.1264,61.1336,61.1049,61.1193,10118.0
2015-09-29 15:50:00,85.35,85.36,85.26,85.27,9149.0,61.1264,61.1336,61.062,61.0691,9149.0
2015-09-30 09:30:00,85.14,85.19,85.1,85.12,8756.0,60.976,61.0118,60.9474,60.9617,8756.0
2015-09-30 09:40:00,85.09,85.19,85.09,85.19,2156.0,60.9402,61.0118,60.9402,61.0118,2156.0
2015-09-30 09:50:00,85.17,85.21,85.15,85.19,10581.0,60.9975,61.0262,60.9832,61.0118,10581.0
2015-09-30 10:00:00,85.18,85.23,85.16,85.23,17601.0,61.0047,61.0405,60.9904,61.0405,17601.0
2015-09-30 10:10:00,85.2,85.24,85.18,85.2,4822.0,61.019,61.0477,61.0047,61.019,4822.0
2015-09-30 10:20:00,85.2,85.24,85.2,85.21,7833.0,61.019,61.0477,61.019,61.0262,7833.0
2015-09-30 10:30:00,85.24,85.24,85.19,85.21,6384.0,61.0477,61.0477,61.0118,61.0262,6384.0
2015-09-30 10:40:00,85.22,85.24,85.17,85.24,3913.0,61.0333,61.0477,60.9975,61.0477,3913.0
2015-09-30 10:50:00,85.22,85.24,85.2,85.24,6778.0,61.0333,61.0477,61.019,61.0477,6778.0
2015-09-30 11:00:00,85.24,85.25,85.2,85.2,4456.0,61.0477,61.0548,61.019,61.019,4456.0
2015-09-30 11:10:00,85.21,85.25,85.2,85.24,935.0,61.0262,61.0548,61.019,61.0477,935.0
2015-09-30 11:20:00,85.22,85.24,85.21,85.24,883.0,61.0333,61.0477,61.0262,61.0477,883.0
2015-09-30 11:30:00,85.21,85.26,85.2,85.25,26704.0,61.0262,61.062,61.019,61.0548,26704.0
2015-09-30 11:40:00,85.23,85.26,85.23,85.26,2760.0,61.0405,61.062,61.0405,61.062,2760.0
2015-09-30 11:50:00,85.27,85.32,85.24,85.26,32267.0,61.0691,61.1049,61.0477,61.062,32267.0
2015-09-30 12:00:00,85.25,85.32,85.2,85.26,78311.0,61.0548,61.1049,61.019,61.062,78311.0
2015-09-30 12:10:00,85.2,85.3,85.2,85.28,3163.0,61.019,61.0906,61.019,61.0763,3163.0
2015-09-30 12:20:00,85.25,85.32,85.25,85.3,4098.0,61.0548,61.1049,61.0548,61.0906,4098.0
2015-09-30 12:30:00,85.32,85.37,85.26,85.34,44904.0,61.1049,61.1408,61.062,61.1193,44904.0
2015-09-30 12:40:00,85.31,85.35,85.3,85.3,3196.0,61.0978,61.1264,61.0906,61.0906,3196.0
2015-09-30 12:50:00,85.35,85.35,85.31,85.31,4000.0,61.1264,61.1264,61.0978,61.0978,4000.0
2015-09-30 13:00:00,85.31,85.34,85.3,85.32,5122.0,61.0978,61.1193,61.0906,61.1049,5122.0
2015-09-30 13:10:00,85.31,85.32,85.3,85.31,799.0,61.0978,61.1049,61.0906,61.0978,799.0
2015-09-30 13:20:00,85.32,85.34,85.3,85.31,15814.0,61.1049,61.1193,61.0906,61.0978,15814.0
2015-09-30 13:30:00,85.33,85.35,85.3,85.34,70435.0,61.1121,61.1264,61.0906,61.1193,70435.0
2015-09-30 13:40:00,85.33,85.34,85.3,85.3,4088.0,61.1121,61.1193,61.0906,61.0906,4088.0
2015-09-30 13:50:00,85.33,85.33,85.3,85.32,5354.0,61.1121,61.1121,61.0906,61.1049,5354.0
2015-09-30 14:00:00,85.32,85.35,85.3,85.35,7855.0,61.1049,61.1264,61.0906,61.1264,7855.0
2015-09-30 14:10:00,85.33,85.35,85.32,85.34,1523.0,61.1121,61.1264,61.1049,61.1193,1523.0
2015-09-30 14:20:00,85.32,85.34,85.32,85.34,6081.0,61.1049,61.1193,61.1049,61.1193,6081.0
2015-09-30 14:30:00,85.33,85.38,85.33,85.34,9877.0,61.1121,61.1479,61.1121,61.1193,9877.0
2015-09-30 14:40:00,85.35,85.38,85.34,85.34,10527.0,61.1264,61.1479,61.1193,61.1193,10527.0
2015-09-30 14:50:00,85.35,85.39,85.34,85.38,7652.0,61.1264,61.1551,61.1193,61.1479,7652.0
2015-09-30 15:00:00,85.37,85.38,85.35,85.37,3229.0,61.1408,61.1479,61.1264,61.1408,3229.0
2015-09-30 15:10:00,85.39,85.45,85.32,85.39,56021.0,61.1551,61.1981,61.1049,61.1551,56021.0
2015-09-30 15:20:00,85.45,85.45,85.33,85.37,5472.0,61.1981,61.1981,61.1121,61.1408,5472.0
2015-09-30 15:30:00,85.37,85.43,85.33,85.42,41083.0,61.1408,61.1837,61.1121,61.1766,41083.0
2015-09-30 15:40:00,85.37,85.46,85.33,85.38,23326.0,61.1408,61.2052,61.1121,61.1479,23326.0
2015-09-30 15:50:00,85.39,85.45,85.35,85.35,20806.0,61.1551,61.1981,61.1264,61.1264,20806.0
2015-10-01 09:30:00,85.1,85.16,84.98,85.13,16069.0,61.1171,61.1602,61.0309,61.1386,16069.0
2015-10-01 09:40:00,85.07,85.15,85.05,85.13,4590.0,61.0955,61.153,61.0812,61.1386,4590.0
2015-10-01 09:50:00,85.16,85.26,85.13,85.25,11362.0,61.1602,61.232,61.1386,61.2248,11362.0
2015-10-01 10:00:00,85.23,85.32,85.17,85.27,11958.0,61.2104,61.2751,61.1673,61.2392,11958.0
2015-10-01 10:10:00,85.27,85.27,85.19,85.19,7487.0,61.2392,61.2392,61.1817,61.1817,7487.0
2015-10-01 10:20:00,85.2,85.24,85.17,85.18,5340.0,61.1889,61.2176,61.1673,61.1745,5340.0
2015-10-01 10:30:00,85.19,85.21,85.17,85.21,12844.0,61.1817,61.1961,61.1673,61.1961,12844.0
2015-10-01 10:40:00,85.21,85.23,85.17,85.2,7442.0,61.1961,61.2104,61.1673,61.1889,7442.0
2015-10-01 10:50:00,85.23,85.26,85.19,85.21,4979.0,61.2104,61.232,61.1817,61.1961,4979.0
2015-10-01 11:00:00,85.23,85.28,85.18,85.28,21234.0,61.2104,61.2463,61.1745,61.2463,21234.0
2015-10-01 11:10:00,85.27,85.29,85.25,85.26,20141.0,61.2392,61.2535,61.2248,61.232,20141.0
2015-10-01 11:20:00,85.27,85.28,85.25,85.27,26223.0,61.2392,61.2463,61.2248,61.2392,26223.0
2015-10-01 11:30:00,85.26,85.29,85.24,85.27,30508.0,61.232,61.2535,61.2176,61.2392,30508.0
2015-10-01 11:40:00,85.28,85.29,85.26,85.28,11200.0,61.2463,61.2535,61.232,61.2463,11200.0
2015-10-01 11:50:00,85.28,85.33,85.26,85.31,8707.0,61.2463,61.2822,61.232,61.2679,8707.0
2015-10-01 12:00:00,85.32,85.32,85.3,85.31,12718.0,61.2751,61.2751,61.2607,61.2679,12718.0
2015-10-01 12:10:00,85.35,85.38,85.32,85.33,7584.0,61.2966,61.3182,61.2751,61.2822,7584.0
2015-10-01 12:20:00,85.26,85.31,85.24,85.28,3287.0,61.232,61.2679,61.2176,61.2463,3287.0
2015-10-01 12:30:00,85.29,85.31,85.24,85.26,5924.0,61.2535,61.2679,61.2176,61.232,5924.0
2015-10-01 12:40:00,85.26,85.3,85.26,85.28,5325.0,61.232,61.2607,61.232,61.2463,5325.0
2015-10-01 12:50:00,85.29,85.29,85.25,85.27,9003.0,61.2535,61.2535,61.2248,61.2392,9003.0
2015-10-01 13:00:00,85.27,85.28,85.24,85.28,5843.0,61.2392,61.2463,61.2176,61.2463,5843.0
2015-10-01 13:10:00,85.28,85.28,85.24,85.24,10285.0,61.2463,61.2463,61.2176,61.2176,10285.0
2015-10-01 13:20:00,85.26,85.26,85.17,85.2,8169.0,61.232,61.232,61.1673,61.1889,8169.0
2015-10-01 13:30:00,85.21,85.25,85.2,85.25,3649.0,61.1961,61.2248,61.1889,61.2248,3649.0
2015-10-01 13:40:00,85.21,85.28,85.21,85.23,2780.0,61.1961,61.2463,61.1961,61.2104,2780.0
2015-10-01 13:50:00,85.23,85.26,85.2,85.23,3789.0,61.2104,61.232,61.1889,61.2104,3789.0
2015-10-01 14:00:00,85.25,85.25,85.21,85.23,2727.0,61.2248,61.2248,61.1961,61.2104,2727.0
2015-10-01 14:10:00,85.23,85.23,85.15,85.22,4880.0,61.2104,61.2104,61.153,61.2032,4880.0
2015-10-01 14:20:00,85.18,85.22,85.16,85.22,4076.0,61.1745,61.2032,61.1602,61.2032,4076.0
2015-10-01 14:30:00,85.19,85.22,85.16,85.19,13590.0,61.1817,61.2032,61.1602,61.1817,13590.0
2015-10-01 14:40:00,85.19,85.2,85.16,85.18,26817.0,61.1817,61.1889,61.1602,61.1745,26817.0
2015-10-01 14:50:00,85.18,85.2,85.11,85.12,12277.0,61.1745,61.1889,61.1242,61.1314,12277.0
2015-10-01 15:00:00,85.12,85.21,85.1,85.15,37756.0,61.1314,61.1961,61.1171,61.153,37756.0
2015-10-01 15:10:00,85.16,85.21,85.1,85.14,10705.0,61.1602,61.1961,61.1171,61.1458,10705.0
2015-10-01 15:20:00,85.18,85.18,84.96,85.06,23977.0,61.1745,61.1745,61.0165,61.0883,23977.0
2015-10-01 15:30:00,85.13,85.17,85.0,85.17,10422.0,61.1386,61.1673,61.0452,61.1673,10422.0
2015-10-01 15:40:00,85.06,85.17,85.06,85.07,6120.0,61.0883,61.1673,61.0883,61.0955,6120.0
2015-10-01 15:50:00,85.12,85.12,85.09,85.11,5805.0,61.1314,61.1314,61.1099,61.1242,5805.0
2015-10-02 09:30:00,85.5,85.58,85.4,85.54,8450.0,61.4043,61.4618,61.3325,61.4331,8450.0
2015-10-02 09:40:00,85.55,85.6,85.54,85.55,15137.0,61.4402,61.4762,61.4331,61.4402,15137.0
2015-10-02 09:50:00,85.58,85.6,85.56,85.59,28647.0,61.4618,61.4762,61.4474,61.469,28647.0
2015-10-02 10:00:00,85.58,85.68,85.57,85.68,7290.0,61.4618,61.5336,61.4546,61.5336,7290.0
2015-10-02 10:10:00,85.65,85.66,85.53,85.54,6970.0,61.5121,61.5192,61.4259,61.4331,6970.0
2015-10-02 10:20:00,85.56,85.57,85.53,85.55,8890.0,61.4474,61.4546,61.4259,61.4402,8890.0
2015-10-02 10:30:00,85.55,85.59,85.53,85.57,3923.0,61.4402,61.469,61.4259,61.4546,3923.0
2015-10-02 10:40:00,85.59,85.59,85.48,85.48,11182.0,61.469,61.469,61.39,61.39,11182.0
2015-10-02 10:50:00,85.48,85.57,85.45,85.45,996.0,61.39,61.4546,61.3684,61.3684,996.0
2015-10-02 11:00:00,85.55,85.55,85.37,85.49,5818.0,61.4402,61.4402,61.311,61.3972,5818.0
2015-10-02 11:10:00,85.38,85.55,85.38,85.46,533.0,61.3182,61.4402,61.3182,61.3756,533.0
2015-10-02 11:20:00,85.5,85.5,85.42,85.49,19387.0,61.4043,61.4043,61.3469,61.3972,19387.0
2015-10-02 11:30:00,85.5,85.51,85.38,85.38,1813.0,61.4043,61.4115,61.3182,61.3182,1813.0
2015-10-02 11:40:00,85.44,85.48,85.42,85.48,3141.0,61.3612,61.39,61.3469,61.39,3141.0
2015-10-02 11:50:00,85.45,85.48,85.44,85.45,1545.0,61.3684,61.39,61.3612,61.3684,1545.0
2015-10-02 12:00:00,85.47,85.47,85.45,85.45,5766.0,61.3828,61.3828,61.3684,61.3684,5766.0
2015-10-02 12:10:00,85.47,85.47,85.41,85.42,2810.0,61.3828,61.3828,61.3397,61.3469,2810.0
2015-10-02 12:20:00,85.44,85.44,85.39,85.4,2948.0,61.3612,61.3612,61.3253,61.3325,2948.0
2015-10-02 12:30:00,85.45,85.45,85.39,85.43,1965.0,61.3684,61.3684,61.3253,61.3541,1965.0
2015-10-02 12:40:00,85.43,85.45,85.36,85.36,5297.0,61.3541,61.3684,61.3038,61.3038,5297.0
2015-10-02 12:50:00,85.4,85.42,85.36,85.4,20606.0,61.3325,61.3469,61.3038,61.3325,20606.0
2015-10-02 13:00:00,85.42,85.45,85.38,85.39,2929.0,61.3469,61.3684,61.3182,61.3253,2929.0
2015-10-02 13:10:00,85.34,85.35,85.3,85.34,3157.0,61.2894,61.2966,61.2607,61.2894,3157.0
2015-10-02 13:20:00,85.42,85.42,85.36,85.41,1433.0,61.3469,61.3469,61.3038,61.3397,1433.0
2015-10-02 13:30:00,85.32,85.42,85.32,85.42,1239.0,61.2751,61.3469,61.2751,61.3469,1239.0
2015-10-02 13:40:00,85.36,85.36,85.27,85.34,7090.0,61.3038,61.3038,61.2392,61.2894,7090.0
2015-10-02 13:50:00,85.33,85.4,85.27,85.28,2568.0,61.2822,61.3325,61.2392,61.2463,2568.0
2015-10-02 14:00:00,85.28,85.33,85.26,85.32,3127.0,61.2463,61.2822,61.232,61.2751,3127.0
2015-10-02 14:10:00,85.32,85.35,85.29,85.32,6009.0,61.2751,61.2966,61.2535,61.2751,6009.0
2015-10-02 14:20:00,85.31,85.31,85.26,85.3,3234.0,61.2679,61.2679,61.232,61.2607,3234.0
2015-10-02 14:30:00,85.3,85.3,85.28,85.28,4959.0,61.2607,61.2607,61.2463,61.2463,4959.0
2015-10-02 14:40:00,85.29,85.34,85.28,85.33,4991.0,61.2535,61.2894,61.2463,61.2822,4991.0
2015-10-02 14:50:00,85.31,85.35,85.27,85.35,1860.0,61.2679,61.2966,61.2392,61.2966,1860.0
2015-10-02 15:00:00,85.35,85.41,85.3,85.38,5411.0,61.2966,61.3397,61.2607,61.3182,5411.0
2015-10-02 15:10:00,85.41,85.41,85.32,85.37,4660.0,61.3397,61.3397,61.2751,61.311,4660.0
2015-10-02 15:20:00,85.37,85.39,85.36,85.38,29593.0,61.311,61.3253,61.3038,61.3182,29593.0
2015-10-02 15:30:00,85.36,85.42,85.33,85.33,6720.0,61.3038,61.3469,61.2822,61.2822,6720.0
2015-10-02 15:40:00,85.39,85.44,85.35,85.39,4527.0,61.3253,61.3612,61.2966,61.3253,4527.0
2015-10-02 15:50:00,85.42,85.43,85.34,85.35,66114.0,61.3469,61.3541,61.2894,61.2966,66114.0
2015-10-05 09:30:00,85.12,85.23,85.12,85.23,7485.0,61.1314,61.2104,61.1314,61.2104,7485.0
2015-10-05 09:40:00,85.16,85.2,85.16,85.18,2506.0,61.1602,61.1889,61.1602,61.1745,2506.0
2015-10-05 09:50:00,85.2,85.28,85.17,85.27,1805.0,61.1889,61.2463,61.1673,61.2392,1805.0
2015-10-05 10:00:00,85.25,85.25,85.22,85.22,4254.0,61.2248,61.2248,61.2032,61.2032,4254.0
2015-10-05 10:10:00,85.22,85.22,85.2,85.21,4149.0,61.2032,61.2032,61.1889,61.1961,4149.0
2015-10-05 10:20:00,85.22,85.22,85.14,85.19,4431.0,61.2032,61.2032,61.1458,61.1817,4431.0
2015-10-05 10:30:00,85.19,85.22,85.14,85.2,3051.0,61.1817,61.2032,61.1458,61.1889,3051.0
2015-10-05 10:40:00,85.16,85.21,85.16,85.2,1721.0,61.1602,61.1961,61.1602,61.1889,1721.0
2015-10-05 10:50:00,85.17,85.21,85.17,85.21,986.0,61.1673,61.1961,61.1673,61.1961,986.0
2015-10-05 11:00:00,85.2,85.23,85.17,85.21,15664.0,61.1889,61.2104,61.1673,61.1961,15664.0
2015-10-05 11:10:00,85.21,85.23,85.15,85.2,14851.0,61.1961,61.2104,61.153,61.1889,14851.0
2015-10-05 11:20:00,85.23,85.24,85.13,85.13,276669.0,61.2104,61.2176,61.1386,61.1386,276669.0
2015-10-05 11:30:00,85.2,85.2,85.19,85.2,290.0,61.1889,61.1889,61.1817,61.1889,290.0
2015-10-05 11:40:00,85.18,85.2,85.16,85.19,34183.0,61.1745,61.1889,61.1602,61.1817,34183.0
2015-10-05 11:50:00,85.2,85.2,85.17,85.17,12009.0,61.1889,61.1889,61.1673,61.1673,12009.0
2015-10-05 12:00:00,85.17,85.17,85.16,85.16,360.0,61.1673,61.1673,61.1602,61.1602,360.0
2015-10-05 12:10:00,85.16,85.18,85.16,85.17,3099.0,61.1602,61.1745,61.1602,61.1673,3099.0
2015-10-05 12:20:00,85.17,85.18,85.15,85.17,3039.0,61.1673,61.1745,61.153,61.1673,3039.0
2015-10-05 12:30:00,85.17,85.18,85.17,85.17,5941.0,61.1673,61.1745,61.1673,61.1673,5941.0
2015-10-05 12:40:00,85.16,85.16,85.11,85.11,4687.0,61.1602,61.1602,61.1242,61.1242,4687.0
2015-10-05 12:50:00,85.13,85.15,85.12,85.12,1594.0,61.1386,61.153,61.1314,61.1314,1594.0
2015-10-05 13:00:00,85.14,85.15,85.11,85.15,2778.0,61.1458,61.153,61.1242,61.153,2778.0
2015-10-05 13:10:00,85.15,85.15,85.14,85.15,2350.0,61.153,61.153,61.1458,61.153,2350.0
2015-10-05 13:20:00,85.14,85.16,85.14,85.15,1942.0,61.1458,61.1602,61.1458,61.153,1942.0
2015-10-05 13:30:00,85.14,85.15,85.14,85.15,5247.0,61.1458,61.153,61.1458,61.153,5247.0
2015-10-05 13:40:00,85.15,85.15,85.11,85.12,4809.0,61.153,61.153,61.1242,61.1314,4809.0
2015-10-05 13:50:00,85.12,85.14,85.06,85.07,9267.0,61.1314,61.1458,61.0883,61.0955,9267.0
2015-10-05 14:00:00,85.09,85.09,85.03,85.03,97165.0,61.1099,61.1099,61.0668,61.0668,97165.0
2015-10-05 14:10:00,85.1,85.12,85.03,85.04,30774.0,61.1171,61.1314,61.0668,61.074,30774.0
2015-10-05 14:20:00,85.03,85.09,85.01,85.02,55545.0,61.0668,61.1099,61.0524,61.0596,55545.0
2015-10-05 14:30:00,85.03,85.06,84.99,85.01,84026.0,61.0668,61.0883,61.0381,61.0524,84026.0
2015-10-05 14:40:00,85.06,85.06,85.0,85.05,7298.0,61.0883,61.0883,61.0452,61.0812,7298.0
2015-10-05 14:50:00,85.0,85.07,85.0,85.05,1350.0,61.0452,61.0955,61.0452,61.0812,1350.0
2015-10-05 15:00:00,85.01,85.04,84.99,85.03,1889.0,61.0524,61.074,61.0381,61.0668,1889.0
2015-10-05 15:10:00,85.05,85.08,85.01,85.03,5089.0,61.0812,61.1027,61.0524,61.0668,5089.0
2015-10-05 15:20:00,85.04,85.04,85.01,85.01,1380.0,61.074,61.074,61.0524,61.0524,1380.0
2015-10-05 15:30:00,85.03,85.07,85.01,85.05,6526.0,61.0668,61.0955,61.0524,61.0812,6526.0
2015-10-05 15:40:00,85.02,85.06,85.02,85.06,6319.0,61.0596,61.0883,61.0596,61.0883,6319.0
2015-10-05 15:50:00,85.06,85.08,85.04,85.07,6919.0,61.0883,61.1027,61.074,61.0955,6919.0
2015-10-06 09:30:00,84.95,85.37,84.95,85.08,10037.0,61.0093,61.311,61.0093,61.1027,10037.0
2015-10-06 09:40:00,85.05,85.09,85.0,85.09,4518.0,61.0812,61.1099,61.0452,61.1099,4518.0
2015-10-06 09:50:00,85.09,85.09,85.0,85.03,1090.0,61.1099,61.1099,61.0452,61.0668,1090.0
2015-10-06 10:00:00,85.05,85.08,85.0,85.06,11034.0,61.0812,61.1027,61.0452,61.0883,11034.0
2015-10-06 10:10:00,85.06,85.06,85.0,85.03,1413.0,61.0883,61.0883,61.0452,61.0668,1413.0
2015-10-06 10:20:00,85.05,85.12,85.05,85.12,20067.0,61.0812,61.1314,61.0812,61.1314,20067.0
2015-10-06 10:30:00,85.05,85.15,85.02,85.02,12312.0,61.0812,61.153,61.0596,61.0596,12312.0
2015-10-06 10:40:00,85.1,85.14,85.04,85.13,3441.0,61.1171,61.1458,61.074,61.1386,3441.0
2015-10-06 10:50:00,85.14,85.18,85.09,85.09,2570.0,61.1458,61.1745,61.1099,61.1099,2570.0
2015-10-06 11:00:00,85.13,85.17,85.09,85.1,78276.0,61.1386,61.1673,61.1099,61.1171,78276.0
2015-10-06 11:10:00,85.07,85.15,85.06,85.13,13325.0,61.0955,61.153,61.0883,61.1386,13325.0
2015-10-06 11:20:00,85.13,85.14,85.07,85.12,9401.0,61.1386,61.1458,61.0955,61.1314,9401.0
2015-10-06 11:30:00,85.09,85.14,85.09,85.09,11920.0,61.1099,61.1458,61.1099,61.1099,11920.0
2015-10-06 11:40:00,85.14,85.14,85.09,85.13,2886.0,61.1458,61.1458,61.1099,61.1386,2886.0
2015-10-06 11:50:00,85.11,85.14,85.11,85.12,13867.0,61.1242,61.1458,61.1242,61.1314,13867.0
2015-10-06 12:00:00,85.12,85.13,85.12,85.13,22081.0,61.1314,61.1386,61.1314,61.1386,22081.0
2015-10-06 12:10:00,85.12,85.18,85.08,85.13,26955.0,61.1314,61.1745,61.1027,61.1386,26955.0
2015-10-06 12:20:00,85.14,85.2,85.13,85.2,1369.0,61.1458,61.1889,61.1386,61.1889,1369.0
2015-10-06 12:30:00,85.18,85.23,85.15,85.19,26658.0,61.1745,61.2104,61.153,61.1817,26658.0
2015-10-06 12:40:00,85.18,85.19,85.12,85.16,9285.0,61.1745,61.1817,61.1314,61.1602,9285.0
2015-10-06 12:50:00,85.15,85.16,85.13,85.16,1906.0,61.153,61.1602,61.1386,61.1602,1906.0
2015-10-06 13:00:00,85.13,85.16,85.11,85.14,12921.0,61.1386,61.1602,61.1242,61.1458,12921.0
2015-10-06 13:10:00,85.13,85.15,85.1,85.14,14008.0,61.1386,61.153,61.1171,61.1458,14008.0
2015-10-06 13:20:00,85.14,85.14,85.1,85.14,1985.0,61.1458,61.1458,61.1171,61.1458,1985.0
2015-10-06 13:30:00,85.12,85.14,85.12,85.14,5208.0,61.1314,61.1458,61.1314,61.1458,5208.0
2015-10-06 13:40:00,85.14,85.18,85.13,85.17,11861.0,61.1458,61.1745,61.1386,61.1673,11861.0
2015-10-06 13:50:00,85.16,85.18,85.13,85.16,4785.0,61.1602,61.1745,61.1386,61.1602,4785.0
2015-10-06 14:00:00,85.17,85.17,85.13,85.14,6766.0,61.1673,61.1673,61.1386,61.1458,6766.0
2015-10-06 14:10:00,85.18,85.18,85.11,85.15,7580.0,61.1745,61.1745,61.1242,61.153,7580.0
2015-10-06 14:20:00,85.15,85.23,85.15,85.15,4066.0,61.153,61.2104,61.153,61.153,4066.0
2015-10-06 14:30:00,85.15,85.19,85.11,85.12,27317.0,61.153,61.1817,61.1242,61.1314,27317.0
2015-10-06 14:40:00,85.17,85.18,85.12,85.18,8958.0,61.1673,61.1745,61.1314,61.1745,8958.0
2015-10-06 14:50:00,85.18,85.21,85.15,85.21,6854.0,61.1745,61.1961,61.153,61.1961,6854.0
2015-10-06 15:00:00,85.19,85.24,85.17,85.21,5618.0,61.1817,61.2176,61.1673,61.1961,5618.0
2015-10-06 15:10:00,85.2,85.2,85.14,85.14,4831.0,61.1889,61.1889,61.1458,61.1458,4831.0
2015-10-06 15:20:00,85.15,85.18,85.14,85.17,7718.0,61.153,61.1745,61.1458,61.1673,7718.0
2015-10-06 15:30:00,85.18,85.25,85.15,85.24,42350.0,61.1745,61.2248,61.153,61.2176,42350.0
2015-10-06 15:40:00,85.19,85.25,85.18,85.2,14378.0,61.1817,61.2248,61.1745,61.1889,14378.0
2015-10-06 15:50:00,85.22,85.26,85.16,85.26,23039.0,61.2032,61.232,61.1602,61.232,23039.0
2015-10-07 09:30:00,85.14,85.3,85.07,85.27,13510.0,61.1458,61.2607,61.0955,61.2392,13510.0
2015-10-07 09:40:00,85.09,85.23,85.09,85.21,5552.0,61.1099,61.2104,61.1099,61.1961,5552.0
2015-10-07 09:50:00,85.22,85.26,85.18,85.25,23057.0,61.2032,61.232,61.1745,61.2248,23057.0
2015-10-07 10:00:00,85.26,85.29,85.21,85.26,34397.0,61.232,61.2535,61.1961,61.232,34397.0
2015-10-07 10:10:00,85.26,85.28,85.13,85.17,15776.0,61.232,61.2463,61.1386,61.1673,15776.0
2015-10-07 10:20:00,85.17,85.34,85.17,85.31,5563.0,61.1673,61.2894,61.1673,61.2679,5563.0
2015-10-07 10:30:00,85.31,85.32,85.19,85.32,9670.0,61.2679,61.2751,61.1817,61.2751,9670.0
2015-10-07 10:40:00,85.32,85.36,85.3,85.36,5582.0,61.2751,61.3038,61.2607,61.3038,5582.0
2015-10-07 10:50:00,85.35,85.36,85.22,85.36,23399.0,61.2966,61.3038,61.2032,61.3038,23399.0
2015-10-07 11:00:00,85.39,85.39,85.32,85.32,25677.0,61.3253,61.3253,61.2751,61.2751,25677.0
2015-10-07 11:10:00,85.38,85.44,85.37,85.43,2689.0,61.3182,61.3612,61.311,61.3541,2689.0
2015-10-07 11:20:00,85.44,85.5,85.4,85.46,13862.0,61.3612,61.4043,61.3325,61.3756,13862.0
2015-10-07 11:30:00,85.46,85.51,85.46,85.47,19290.0,61.3756,61.4115,61.3756,61.3828,19290.0
2015-10-07 11:40:00,85.5,85.5,85.46,85.5,580.0,61.4043,61.4043,61.3756,61.4043,580.0
2015-10-07 11:50:00,85.5,85.51,85.46,85.48,19865.0,61.4043,61.4115,61.3756,61.39,19865.0
2015-10-07 12:00:00,85.48,85.48,85.46,85.47,13130.0,61.39,61.39,61.3756,61.3828,13130.0
2015-10-07 12:10:00,85.47,85.47,85.45,85.46,19917.0,61.3828,61.3828,61.3684,61.3756,19917.0
2015-10-07 12:20:00,85.45,85.47,85.43,85.45,10600.0,61.3684,61.3828,61.3541,61.3684,10600.0
2015-10-07 12:30:00,85.44,85.45,85.43,85.45,6224.0,61.3612,61.3684,61.3541,61.3684,6224.0
2015-10-07 12:40:00,85.44,85.47,85.43,85.44,12153.0,61.3612,61.3828,61.3541,61.3612,12153.0
2015-10-07 12:50:00,85.46,85.47,85.42,85.46,5106.0,61.3756,61.3828,61.3469,61.3756,5106.0
2015-10-07 13:00:00,85.45,85.5,85.42,85.48,11876.0,61.3684,61.4043,61.3469,61.39,11876.0
2015-10-07 13:10:00,85.45,85.5,85.42,85.5,16325.0,61.3684,61.4043,61.3469,61.4043,16325.0
2015-10-07 13:20:00,85.48,85.48,85.46,85.48,4295.0,61.39,61.39,61.3756,61.39,4295.0
2015-10-07 13:30:00,85.5,85.52,85.45,85.48,18208.0,61.4043,61.4187,61.3684,61.39,18208.0
2015-10-07 13:40:00,85.46,85.48,85.41,85.45,13039.0,61.3756,61.39,61.3397,61.3684,13039.0
2015-10-07 13:50:00,85.42,85.48,85.42,85.45,26167.0,61.3469,61.39,61.3469,61.3684,26167.0
2015-10-07 14:00:00,85.45,85.49,85.39,85.46,11706.0,61.3684,61.3972,61.3253,61.3756,11706.0
2015-10-07 14:10:00,85.41,85.49,85.41,85.49,4382.0,61.3397,61.3972,61.3397,61.3972,4382.0
2015-10-07 14:20:00,85.41,85.49,85.41,85.46,13669.0,61.3397,61.3972,61.3397,61.3756,13669.0
2015-10-07 14:30:00,85.43,85.52,85.43,85.5,32302.0,61.3541,61.4187,61.3541,61.4043,32302.0
2015-10-07 14:40:00,85.48,85.56,85.45,85.54,22641.0,61.39,61.4474,61.3684,61.4331,22641.0
2015-10-07 14:50:00,85.56,85.56,85.5,85.52,31158.0,61.4474,61.4474,61.4043,61.4187,31158.0
2015-10-07 15:00:00,85.52,85.55,85.49,85.52,36520.0,61.4187,61.4402,61.3972,61.4187,36520.0
2015-10-07 15:10:00,85.52,85.52,85.5,85.52,36965.0,61.4187,61.4187,61.4043,61.4187,36965.0
2015-10-07 15:20:00,85.52,85.52,85.5,85.5,51782.0,61.4187,61.4187,61.4043,61.4043,51782.0
2015-10-07 15:30:00,85.49,85.49,85.48,85.48,19207.0,61.3972,61.3972,61.39,61.39,19207.0
2015-10-07 15:40:00,85.48,85.49,85.44,85.45,27964.0,61.39,61.3972,61.3612,61.3684,27964.0
2015-10-07 15:50:00,85.45,85.56,85.44,85.55,38010.0,61.3684,61.4474,61.3612,61.4402,38010.0
2015-10-08 09:30:00,85.38,85.45,85.34,85.39,21568.0,61.3182,61.3684,61.2894,61.3253,21568.0
2015-10-08 09:40:00,85.36,85.43,85.26,85.26,13828.0,61.3038,61.3541,61.232,61.232,13828.0
2015-10-08 09:50:00,85.43,85.43,85.27,85.34,6759.0,61.3541,61.3541,61.2392,61.2894,6759.0
2015-10-08 10:00:00,85.39,85.41,85.29,85.38,8166.0,61.3253,61.3397,61.2535,61.3182,8166.0
2015-10-08 10:10:00,85.38,85.47,85.3,85.45,11185.0,61.3182,61.3828,61.2607,61.3684,11185.0
2015-10-08 10:20:00,85.42,85.45,85.34,85.43,12196.0,61.3469,61.3684,61.2894,61.3541,12196.0
2015-10-08 10:30:00,85.42,85.5,85.36,85.41,17748.0,61.3469,61.4043,61.3038,61.3397,17748.0
2015-10-08 10:40:00,85.41,85.51,85.41,85.43,13783.0,61.3397,61.4115,61.3397,61.3541,13783.0
2015-10-08 10:50:00,85.49,85.49,85.41,85.45,5093.0,61.3972,61.3972,61.3397,61.3684,5093.0
2015-10-08 11:00:00,85.43,85.44,85.32,85.32,7653.0,61.3541,61.3612,61.2751,61.2751,7653.0
2015-10-08 11:10:00,85.29,85.4,85.29,85.32,12219.0,61.2535,61.3325,61.2535,61.2751,12219.0
2015-10-08 11:20:00,85.35,85.37,85.27,85.33,7535.0,61.2966,61.311,61.2392,61.2822,7535.0
2015-10-08 11:30:00,85.33,85.35,85.31,85.35,1773.0,61.2822,61.2966,61.2679,61.2966,1773.0
2015-10-08 11:40:00,85.35,85.36,85.31,85.36,3033.0,61.2966,61.3038,61.2679,61.3038,3033.0
2015-10-08 11:50:00,85.35,85.36,85.34,85.36,3485.0,61.2966,61.3038,61.2894,61.3038,3485.0
2015-10-08 12:00:00,85.36,85.42,85.3,85.34,5637.0,61.3038,61.3469,61.2607,61.2894,5637.0
2015-10-08 12:10:00,85.34,85.34,85.3,85.32,3097.0,61.2894,61.2894,61.2607,61.2751,3097.0
2015-10-08 12:20:00,85.34,85.34,85.3,85.32,3404.0,61.2894,61.2894,61.2607,61.2751,3404.0
2015-10-08 12:30:00,85.34,85.34,85.3,85.34,4892.0,61.2894,61.2894,61.2607,61.2894,4892.0
2015-10-08 12:40:00,85.32,85.34,85.3,85.34,9652.0,61.2751,61.2894,61.2607,61.2894,9652.0
2015-10-08 12:50:00,85.31,85.34,85.31,85.33,1313.0,61.2679,61.2894,61.2679,61.2822,1313.0
2015-10-08 13:00:00,85.31,85.31,85.3,85.3,1571.0,61.2679,61.2679,61.2607,61.2607,1571.0
2015-10-08 13:10:00,85.31,85.35,85.29,85.34,2907.0,61.2679,61.2966,61.2535,61.2894,2907.0
2015-10-08 13:20:00,85.33,85.33,85.32,85.33,203.0,61.2822,61.2822,61.2751,61.2822,203.0
2015-10-08 13:30:00,85.31,85.32,85.22,85.25,19918.0,61.2679,61.2751,61.2032,61.2248,19918.0
2015-10-08 13:40:00,85.25,85.3,85.25,85.28,11997.0,61.2248,61.2607,61.2248,61.2463,11997.0
2015-10-08 13:50:00,85.28,85.3,85.28,85.3,2565.0,61.2463,61.2607,61.2463,61.2607,2565.0
2015-10-08 14:00:00,85.27,85.43,85.27,85.4,3652.0,61.2392,61.3541,61.2392,61.3325,3652.0
2015-10-08 14:10:00,85.38,85.45,85.38,85.45,1466.0,61.3182,61.3684,61.3182,61.3684,1466.0
2015-10-08 14:20:00,85.45,85.55,85.44,85.48,16662.0,61.3684,61.4402,61.3612,61.39,16662.0
2015-10-08 14:30:00,85.48,85.48,85.39,85.39,14853.0,61.39,61.39,61.3253,61.3253,14853.0
2015-10-08 14:40:00,85.36,85.39,85.28,85.32,16955.0,61.3038,61.3253,61.2463,61.2751,16955.0
2015-10-08 14:50:00,85.31,85.31,85.21,85.22,7630.0,61.2679,61.2679,61.1961,61.2032,7630.0
2015-10-08 15:00:00,85.22,85.33,85.19,85.27,7703.0,61.2032,61.2822,61.1817,61.2392,7703.0
2015-10-08 15:10:00,85.26,85.34,85.2,85.28,18079.0,61.232,61.2894,61.1889,61.2463,18079.0
2015-10-08 15:20:00,85.26,85.28,85.17,85.25,5498.0,61.232,61.2463,61.1673,61.2248,5498.0
2015-10-08 15:30:00,85.2,85.24,85.16,85.19,17632.0,61.1889,61.2176,61.1602,61.1817,17632.0
2015-10-08 15:40:00,85.16,85.24,85.16,85.21,18059.0,61.1602,61.2176,61.1602,61.1961,18059.0
2015-10-08 15:50:00,85.16,85.26,85.16,85.22,52417.0,61.1602,61.232,61.1602,61.2032,52417.0
2015-10-09 09:30:00,85.24,85.46,85.2,85.2,11436.0,61.2176,61.3756,61.1889,61.1889,11436.0
2015-10-09 09:40:00,85.42,85.42,85.33,85.4,14566.0,61.3469,61.3469,61.2822,61.3325,14566.0
2015-10-09 09:50:00,85.32,85.36,85.29,85.36,2648.0,61.2751,61.3038,61.2535,61.3038,2648.0
2015-10-09 10:00:00,85.35,85.39,85.31,85.38,4947.0,61.2966,61.3253,61.2679,61.3182,4947.0
2015-10-09 10:10:00,85.38,85.38,85.33,85.33,12927.0,61.3182,61.3182,61.2822,61.2822,12927.0
2015-10-09 10:20:00,85.38,85.38,85.3,85.3,2296.0,61.3182,61.3182,61.2607,61.2607,2296.0
2015-10-09 10:30:00,85.3,85.34,85.3,85.32,10830.0,61.2607,61.2894,61.2607,61.2751,10830.0
2015-10-09 10:40:00,85.31,85.44,85.29,85.41,22256.0,61.2679,61.3612,61.2535,61.3397,22256.0
2015-10-09 10:50:00,85.35,85.41,85.34,85.36,4502.0,61.2966,61.3397,61.2894,61.3038,4502.0
2015-10-09 11:00:00,85.31,85.38,85.2,85.34,31083.0,61.2679,61.3182,61.1889,61.2894,31083.0
2015-10-09 11:10:00,85.36,85.38,85.31,85.32,2831.0,61.3038,61.3182,61.2679,61.2751,2831.0
2015-10-09 11:20:00,85.3,85.31,85.28,85.29,954.0,61.2607,61.2679,61.2463,61.2535,954.0
2015-10-09 11:30:00,85.35,85.35,85.29,85.3,5680.0,61.2966,61.2966,61.2535,61.2607,5680.0
2015-10-09 11:40:00,85.3,85.33,85.28,85.28,2117.0,61.2607,61.2822,61.2463,61.2463,2117.0
2015-10-09 11:50:00,85.35,85.37,85.3,85.3,6059.0,61.2966,61.311,61.2607,61.2607,6059.0
2015-10-09 12:00:00,85.3,85.39,85.3,85.39,3425.0,61.2607,61.3253,61.2607,61.3253,3425.0
2015-10-09 12:10:00,85.29,85.34,85.28,85.3,635.0,61.2535,61.2894,61.2463,61.2607,635.0
2015-10-09 12:20:00,85.29,85.38,85.29,85.29,6928.0,61.2535,61.3182,61.2535,61.2535,6928.0
2015-10-09 12:30:00,85.35,85.35,85.27,85.32,13022.0,61.2966,61.2966,61.2392,61.2751,13022.0
2015-10-09 12:40:00,85.28,85.37,85.2,85.37,10018.0,61.2463,61.311,61.1889,61.311,10018.0
2015-10-09 12:50:00,85.29,85.37,85.27,85.32,7242.0,61.2535,61.311,61.2392,61.2751,7242.0
2015-10-09 13:00:00,85.28,85.31,85.25,85.3,3668.0,61.2463,61.2679,61.2248,61.2607,3668.0
2015-10-09 13:10:00,85.29,85.34,85.23,85.31,4849.0,61.2535,61.2894,61.2104,61.2679,4849.0
2015-10-09 13:20:00,85.29,85.35,85.27,85.34,15506.0,61.2535,61.2966,61.2392,61.2894,15506.0
2015-10-09 13:30:00,85.4,85.4,85.32,85.32,211.0,61.3325,61.3325,61.2751,61.2751,211.0
2015-10-09 13:40:00,85.38,85.38,85.3,85.32,9554.0,61.3182,61.3182,61.2607,61.2751,9554.0
2015-10-09 13:50:00,85.32,85.33,85.29,85.3,8944.0,61.2751,61.2822,61.2535,61.2607,8944.0
2015-10-09 14:00:00,85.32,85.35,85.3,85.35,7155.0,61.2751,61.2966,61.2607,61.2966,7155.0
2015-10-09 14:10:00,85.31,85.35,85.27,85.31,14847.0,61.2679,61.2966,61.2392,61.2679,14847.0
2015-10-09 14:20:00,85.31,85.33,85.28,85.3,7279.0,61.2679,61.2822,61.2463,61.2607,7279.0
2015-10-09 14:30:00,85.26,85.31,85.23,85.26,16424.0,61.232,61.2679,61.2104,61.232,16424.0
2015-10-09 14:40:00,85.29,85.35,85.28,85.32,17718.0,61.2535,61.2966,61.2463,61.2751,17718.0
2015-10-09 14:50:00,85.35,85.35,85.29,85.32,12688.0,61.2966,61.2966,61.2535,61.2751,12688.0
2015-10-09 15:00:00,85.32,85.35,85.31,85.32,24554.0,61.2751,61.2966,61.2679,61.2751,24554.0
2015-10-09 15:10:00,85.32,85.34,85.3,85.32,19737.0,61.2751,61.2894,61.2607,61.2751,19737.0
2015-10-09 15:20:00,85.32,85.33,85.3,85.32,5230.0,61.2751,61.2822,61.2607,61.2751,5230.0
2015-10-09 15:30:00,85.31,85.33,85.31,85.31,925.0,61.2679,61.2822,61.2679,61.2679,925.0
2015-10-09 15:40:00,85.33,85.35,85.31,85.33,5200.0,61.2822,61.2966,61.2679,61.2822,5200.0
2015-10-09 15:50:00,85.31,85.32,85.24,85.29,25714.0,61.2679,61.2751,61.2176,61.2535,25714.0
2015-10-12 09:30:00,85.44,85.44,85.34,85.34,4834.0,61.3612,61.3612,61.2894,61.2894,4834.0
2015-10-12 09:40:00,85.34,85.34,85.34,85.34,0.0,61.2894,61.2894,61.2894,61.2894,0.0
2015-10-12 09:50:00,85.29,85.47,85.29,85.46,1854.0,61.2535,61.3828,61.2535,61.3756,1854.0
2015-10-12 10:00:00,85.47,85.47,85.39,85.42,1708.0,61.3828,61.3828,61.3253,61.3469,1708.0
2015-10-12 10:10:00,85.44,85.45,85.36,85.41,6969.0,61.3612,61.3684,61.3038,61.3397,6969.0
2015-10-12 10:20:00,85.41,85.48,85.41,85.46,2528.0,61.3397,61.39,61.3397,61.3756,2528.0
2015-10-12 10:30:00,85.4,85.48,85.39,85.43,676.0,61.3325,61.39,61.3253,61.3541,676.0
2015-10-12 10:40:00,85.46,85.47,85.33,85.37,67408.0,61.3756,61.3828,61.2822,61.311,67408.0
2015-10-12 10:50:00,85.38,85.39,85.35,85.38,29518.0,61.3182,61.3253,61.2966,61.3182,29518.0
2015-10-12 11:00:00,85.37,85.38,85.34,85.35,4415.0,61.311,61.3182,61.2894,61.2966,4415.0
2015-10-12 11:10:00,85.35,85.37,85.3,85.36,23679.0,61.2966,61.311,61.2607,61.3038,23679.0
2015-10-12 11:20:00,85.34,85.38,85.33,85.37,23377.0,61.2894,61.3182,61.2822,61.311,23377.0
2015-10-12 11:30:00,85.36,85.4,85.35,85.37,11159.0,61.3038,61.3325,61.2966,61.311,11159.0
2015-10-12 11:40:00,85.37,85.41,85.36,85.38,4528.0,61.311,61.3397,61.3038,61.3182,4528.0
2015-10-12 11:50:00,85.38,85.4,85.36,85.37,6738.0,61.3182,61.3325,61.3038,61.311,6738.0
2015-10-12 12:00:00,85.37,85.39,85.34,85.34,3899.0,61.311,61.3253,61.2894,61.2894,3899.0
2015-10-12 12:10:00,85.39,85.39,85.34,85.34,3826.0,61.3253,61.3253,61.2894,61.2894,3826.0
2015-10-12 12:20:00,85.37,85.39,85.35,85.36,3523.0,61.311,61.3253,61.2966,61.3038,3523.0
2015-10-12 12:30:00,85.37,85.38,85.35,85.35,3766.0,61.311,61.3182,61.2966,61.2966,3766.0
2015-10-12 12:40:00,85.37,85.39,85.36,85.36,7739.0,61.311,61.3253,61.3038,61.3038,7739.0
2015-10-12 12:50:00,85.36,85.38,85.34,85.36,3743.0,61.3038,61.3182,61.2894,61.3038,3743.0
2015-10-12 13:00:00,85.35,85.36,85.35,85.35,1200.0,61.2966,61.3038,61.2966,61.2966,1200.0
2015-10-12 13:10:00,85.33,85.36,85.31,85.33,1828.0,61.2822,61.3038,61.2679,61.2822,1828.0
2015-10-12 13:20:00,85.36,85.36,85.32,85.36,2447.0,61.3038,61.3038,61.2751,61.3038,2447.0
2015-10-12 13:30:00,85.32,85.36,85.32,85.35,8686.0,61.2751,61.3038,61.2751,61.2966,8686.0
2015-10-12 13:40:00,85.36,85.38,85.34,85.38,22044.0,61.3038,61.3182,61.2894,61.3182,22044.0
2015-10-12 13:50:00,85.38,85.38,85.36,85.37,3396.0,61.3182,61.3182,61.3038,61.311,3396.0
2015-10-12 14:00:00,85.37,85.38,85.35,85.37,3602.0,61.311,61.3182,61.2966,61.311,3602.0
2015-10-12 14:10:00,85.37,85.39,85.35,85.39,13222.0,61.311,61.3253,61.2966,61.3253,13222.0
2015-10-12 14:20:00,85.38,85.4,85.38,85.4,263.0,61.3182,61.3325,61.3182,61.3325,263.0
2015-10-12 14:30:00,85.39,85.4,85.35,85.38,9211.0,61.3253,61.3325,61.2966,61.3182,9211.0
2015-10-12 14:40:00,85.35,85.4,85.35,85.39,6579.0,61.2966,61.3325,61.2966,61.3253,6579.0
2015-10-12 14:50:00,85.4,85.4,85.39,85.4,18326.0,61.3325,61.3325,61.3253,61.3325,18326.0
2015-10-12 15:00:00,85.4,85.4,85.38,85.38,7834.0,61.3325,61.3325,61.3182,61.3182,7834.0
2015-10-12 15:10:00,85.38,85.39,85.37,85.38,3829.0,61.3182,61.3253,61.311,61.3182,3829.0
2015-10-12 15:20:00,85.38,85.39,85.38,85.39,3584.0,61.3182,61.3253,61.3182,61.3253,3584.0
2015-10-12 15:30:00,85.38,85.39,85.38,85.39,3860.0,61.3182,61.3253,61.3182,61.3253,3860.0
2015-10-12 15:40:00,85.39,85.41,85.38,85.39,8431.0,61.3253,61.3397,61.3182,61.3253,8431.0
2015-10-12 15:50:00,85.41,85.41,85.38,85.38,12490.0,61.3397,61.3397,61.3182,61.3182,12490.0
2015-10-13 09:30:00,85.5,85.5,85.39,85.5,7692.0,61.4043,61.4043,61.3253,61.4043,7692.0
2015-10-13 09:40:00,85.42,85.45,85.38,85.38,7745.0,61.3469,61.3684,61.3182,61.3182,7745.0
2015-10-13 09:50:00,85.44,85.49,85.39,85.41,9629.0,61.3612,61.3972,61.3253,61.3397,9629.0
2015-10-13 10:00:00,85.42,85.47,85.38,85.47,22960.0,61.3469,61.3828,61.3182,61.3828,22960.0
2015-10-13 10:10:00,85.48,85.48,85.41,85.46,6134.0,61.39,61.39,61.3397,61.3756,6134.0
2015-10-13 10:20:00,85.47,85.51,85.43,85.45,4369.0,61.3828,61.4115,61.3541,61.3684,4369.0
2015-10-13 10:30:00,85.4,85.48,85.36,85.45,4561.0,61.3325,61.39,61.3038,61.3684,4561.0
2015-10-13 10:40:00,85.46,85.48,85.36,85.44,11814.0,61.3756,61.39,61.3038,61.3612,11814.0
2015-10-13 10:50:00,85.4,85.46,85.36,85.43,10110.0,61.3325,61.3756,61.3038,61.3541,10110.0
2015-10-13 11:00:00,85.45,85.51,85.42,85.43,7085.0,61.3684,61.4115,61.3469,61.3541,7085.0
2015-10-13 11:10:00,85.46,85.5,85.41,85.49,4813.0,61.3756,61.4043,61.3397,61.3972,4813.0
2015-10-13 11:20:00,85.51,85.52,85.37,85.5,5962.0,61.4115,61.4187,61.311,61.4043,5962.0
2015-10-13 11:30:00,85.51,85.55,85.48,85.54,2756.0,61.4115,61.4402,61.39,61.4331,2756.0
2015-10-13 11:40:00,85.55,85.55,85.5,85.52,6992.0,61.4402,61.4402,61.4043,61.4187,6992.0
2015-10-13 11:50:00,85.54,85.55,85.5,85.51,2960.0,61.4331,61.4402,61.4043,61.4115,2960.0
2015-10-13 12:00:00,85.52,85.56,85.46,85.51,3144.0,61.4187,61.4474,61.3756,61.4115,3144.0
2015-10-13 12:10:00,85.45,85.54,85.45,85.5,3175.0,61.3684,61.4331,61.3684,61.4043,3175.0
2015-10-13 12:20:00,85.51,85.56,85.4,85.45,2554.0,61.4115,61.4474,61.3325,61.3684,2554.0
2015-10-13 12:30:00,85.48,85.51,85.44,85.46,955.0,61.39,61.4115,61.3612,61.3756,955.0
2015-10-13 12:40:00,85.46,85.49,85.45,85.49,420.0,61.3756,61.3972,61.3684,61.3972,420.0
2015-10-13 12:50:00,85.43,85.55,85.42,85.42,1659.0,61.3541,61.4402,61.3469,61.3469,1659.0
2015-10-13 13:00:00,85.42,85.42,85.42,85.42,0.0,61.3469,61.3469,61.3469,61.3469,0.0
2015-10-13 13:10:00,85.52,85.53,85.44,85.44,2359.0,61.4187,61.4259,61.3612,61.3612,2359.0
2015-10-13 13:20:00,85.53,85.53,85.44,85.5,4143.0,61.4259,61.4259,61.3612,61.4043,4143.0
2015-10-13 13:30:00,85.45,85.53,85.45,85.52,1541.0,61.3684,61.4259,61.3684,61.4187,1541.0
2015-10-13 13:40:00,85.52,85.56,85.47,85.52,8900.0,61.4187,61.4474,61.3828,61.4187,8900.0
2015-10-13 13:50:00,85.55,85.56,85.5,85.53,4600.0,61.4402,61.4474,61.4043,61.4259,4600.0
2015-10-13 14:00:00,85.55,85.58,85.52,85.55,8142.0,61.4402,61.4618,61.4187,61.4402,8142.0
2015-10-13 14:10:00,85.55,85.59,85.5,85.51,13186.0,61.4402,61.469,61.4043,61.4115,13186.0
2015-10-13 14:20:00,85.57,85.6,85.51,85.6,9196.0,61.4546,61.4762,61.4115,61.4762,9196.0
2015-10-13 14:30:00,85.6,85.6,85.53,85.53,5403.0,61.4762,61.4762,61.4259,61.4259,5403.0
2015-10-13 14:40:00,85.6,85.6,85.51,85.57,8093.0,61.4762,61.4762,61.4115,61.4546,8093.0
2015-10-13 14:50:00,85.57,85.61,85.54,85.6,2793.0,61.4546,61.4833,61.4331,61.4762,2793.0
2015-10-13 15:00:00,85.54,85.61,85.54,85.6,3276.0,61.4331,61.4833,61.4331,61.4762,3276.0
2015-10-13 15:10:00,85.54,85.61,85.54,85.59,2514.0,61.4331,61.4833,61.4331,61.469,2514.0
2015-10-13 15:20:00,85.58,85.65,85.55,85.64,16509.0,61.4618,61.5121,61.4402,61.5049,16509.0
2015-10-13 15:30:00,85.61,85.66,85.55,85.62,45920.0,61.4833,61.5192,61.4402,61.4905,45920.0
2015-10-13 15:40:00,85.63,85.65,85.6,85.65,5341.0,61.4977,61.5121,61.4762,61.5121,5341.0
2015-10-13 15:50:00,85.65,85.65,85.57,85.62,5863.0,61.5121,61.5121,61.4546,61.4905,5863.0
2015-10-14 09:30:00,85.78,85.84,85.68,85.69,8070.0,61.6054,61.6485,61.5336,61.5408,8070.0
2015-10-14 09:40:00,85.67,85.77,85.67,85.72,2961.0,61.5264,61.5982,61.5264,61.5623,2961.0
2015-10-14 09:50:00,85.69,85.71,85.63,85.67,3155.0,61.5408,61.5552,61.4977,61.5264,3155.0
2015-10-14 10:00:00,85.69,85.71,85.65,85.71,5143.0,61.5408,61.5552,61.5121,61.5552,5143.0
2015-10-14 10:10:00,85.71,85.77,85.67,85.77,9296.0,61.5552,61.5982,61.5264,61.5982,9296.0
2015-10-14 10:20:00,85.77,85.84,85.77,85.83,12144.0,61.5982,61.6485,61.5982,61.6413,12144.0
2015-10-14 10:30:00,85.8,85.87,85.78,85.82,29144.0,61.6198,61.6701,61.6054,61.6342,29144.0
2015-10-14 10:40:00,85.85,85.9,85.79,85.88,10687.0,61.6557,61.6916,61.6126,61.6772,10687.0
2015-10-14 10:50:00,85.88,85.91,85.85,85.91,1220.0,61.6772,61.6988,61.6557,61.6988,1220.0
2015-10-14 11:00:00,85.85,85.89,85.81,85.85,11153.0,61.6557,61.6844,61.627,61.6557,11153.0
2015-10-14 11:10:00,85.85,85.88,85.83,85.86,5699.0,61.6557,61.6772,61.6413,61.6629,5699.0
2015-10-14 11:20:00,85.87,85.9,85.86,85.89,4072.0,61.6701,61.6916,61.6629,61.6844,4072.0
2015-10-14 11:30:00,85.87,85.9,85.86,85.86,2929.0,61.6701,61.6916,61.6629,61.6629,2929.0
2015-10-14 11:40:00,85.87,85.89,85.83,85.89,10125.0,61.6701,61.6844,61.6413,61.6844,10125.0
2015-10-14 11:50:00,85.87,85.9,85.83,85.9,1445.0,61.6701,61.6916,61.6413,61.6916,1445.0
2015-10-14 12:00:00,85.84,85.89,85.83,85.83,3225.0,61.6485,61.6844,61.6413,61.6413,3225.0
2015-10-14 12:10:00,85.86,85.91,85.85,85.91,2499.0,61.6629,61.6988,61.6557,61.6988,2499.0
2015-10-14 12:20:00,85.87,85.91,85.85,85.91,2539.0,61.6701,61.6988,61.6557,61.6988,2539.0
2015-10-14 12:30:00,85.88,85.91,85.87,85.91,2357.0,61.6772,61.6988,61.6701,61.6988,2357.0
2015-10-14 12:40:00,85.9,85.91,85.84,85.86,11332.0,61.6916,61.6988,61.6485,61.6629,11332.0
2015-10-14 12:50:00,85.86,85.89,85.84,85.85,7011.0,61.6629,61.6844,61.6485,61.6557,7011.0
2015-10-14 13:00:00,85.84,85.9,85.84,85.9,1631.0,61.6485,61.6916,61.6485,61.6916,1631.0
2015-10-14 13:10:00,85.9,85.91,85.85,85.89,1608.0,61.6916,61.6988,61.6557,61.6844,1608.0
2015-10-14 13:20:00,85.9,85.94,85.89,85.94,7028.0,61.6916,61.7203,61.6844,61.7203,7028.0
2015-10-14 13:30:00,85.94,85.94,85.9,85.92,1725.0,61.7203,61.7203,61.6916,61.706,1725.0
2015-10-14 13:40:00,85.92,85.94,85.9,85.9,5955.0,61.706,61.7203,61.6916,61.6916,5955.0
2015-10-14 13:50:00,85.94,85.94,85.9,85.94,2980.0,61.7203,61.7203,61.6916,61.7203,2980.0
2015-10-14 14:00:00,85.94,85.96,85.91,85.95,2579.0,61.7203,61.7347,61.6988,61.7275,2579.0
2015-10-14 14:10:00,85.96,85.97,85.91,85.94,9009.0,61.7347,61.7419,61.6988,61.7203,9009.0
2015-10-14 14:20:00,85.97,86.0,85.94,86.0,14268.0,61.7419,61.7634,61.7203,61.7634,14268.0
2015-10-14 14:30:00,85.96,86.0,85.93,85.99,5113.0,61.7347,61.7634,61.7132,61.7562,5113.0
2015-10-14 14:40:00,85.99,86.0,85.96,85.99,7830.0,61.7562,61.7634,61.7347,61.7562,7830.0
2015-10-14 14:50:00,86.0,86.0,85.98,86.0,3545.0,61.7634,61.7634,61.7491,61.7634,3545.0
2015-10-14 15:00:00,86.0,86.0,85.97,85.97,5103.0,61.7634,61.7634,61.7419,61.7419,5103.0
2015-10-14 15:10:00,85.96,85.99,85.95,85.95,3283.0,61.7347,61.7562,61.7275,61.7275,3283.0
2015-10-14 15:20:00,85.97,86.0,85.95,85.97,3331.0,61.7419,61.7634,61.7275,61.7419,3331.0
2015-10-14 15:30:00,86.0,86.0,85.96,85.96,10624.0,61.7634,61.7634,61.7347,61.7347,10624.0
2015-10-14 15:40:00,85.98,86.04,85.96,86.03,16640.0,61.7491,61.7922,61.7347,61.785,16640.0
2015-10-14 15:50:00,86.03,86.04,85.98,86.0,6171.0,61.785,61.7922,61.7491,61.7634,6171.0
2015-10-15 09:30:00,85.97,85.98,85.85,85.85,29973.0,61.7419,61.7491,61.6557,61.6557,29973.0
2015-10-15 09:40:00,85.83,85.89,85.76,85.82,17423.0,61.6413,61.6844,61.5911,61.6342,17423.0
2015-10-15 09:50:00,85.86,85.93,85.75,85.75,13308.0,61.6629,61.7132,61.5839,61.5839,13308.0
2015-10-15 10:00:00,85.78,85.8,85.75,85.76,9347.0,61.6054,61.6198,61.5839,61.5911,9347.0
2015-10-15 10:10:00,85.75,85.82,85.75,85.75,9954.0,61.5839,61.6342,61.5839,61.5839,9954.0
2015-10-15 10:20:00,85.78,85.8,85.72,85.74,27202.0,61.6054,61.6198,61.5623,61.5767,27202.0
2015-10-15 10:30:00,85.74,85.84,85.73,85.76,9053.0,61.5767,61.6485,61.5695,61.5911,9053.0
2015-10-15 10:40:00,85.79,85.79,85.68,85.69,9652.0,61.6126,61.6126,61.5336,61.5408,9652.0
2015-10-15 10:50:00,85.74,85.79,85.67,85.67,10375.0,61.5767,61.6126,61.5264,61.5264,10375.0
2015-10-15 11:00:00,85.77,85.78,85.69,85.72,2008.0,61.5982,61.6054,61.5408,61.5623,2008.0
2015-10-15 11:10:00,85.73,85.77,85.69,85.75,59826.0,61.5695,61.5982,61.5408,61.5839,59826.0
2015-10-15 11:20:00,85.74,85.77,85.68,85.75,35574.0,61.5767,61.5982,61.5336,61.5839,35574.0
2015-10-15 11:30:00,85.72,85.75,85.7,85.73,7578.0,61.5623,61.5839,61.548,61.5695,7578.0
2015-10-15 11:40:00,85.73,85.73,85.7,85.73,62269.0,61.5695,61.5695,61.548,61.5695,62269.0
2015-10-15 11:50:00,85.8,85.88,85.72,85.74,10413.0,61.6198,61.6772,61.5623,61.5767,10413.0
2015-10-15 12:00:00,85.77,85.87,85.74,85.76,11657.0,61.5982,61.6701,61.5767,61.5911,11657.0
2015-10-15 12:10:00,85.76,85.86,85.76,85.82,6029.0,61.5911,61.6629,61.5911,61.6342,6029.0
2015-10-15 12:20:00,85.85,85.85,85.79,85.83,1351.0,61.6557,61.6557,61.6126,61.6413,1351.0
2015-10-15 12:30:00,85.78,85.82,85.78,85.78,1399.0,61.6054,61.6342,61.6054,61.6054,1399.0
2015-10-15 12:40:00,85.83,85.84,85.77,85.81,5390.0,61.6413,61.6485,61.5982,61.627,5390.0
2015-10-15 12:50:00,85.78,85.81,85.73,85.76,12029.0,61.6054,61.627,61.5695,61.5911,12029.0
2015-10-15 13:00:00,85.76,85.81,85.73,85.79,7060.0,61.5911,61.627,61.5695,61.6126,7060.0
2015-10-15 13:10:00,85.77,85.82,85.77,85.77,703.0,61.5982,61.6342,61.5982,61.5982,703.0
2015-10-15 13:20:00,85.83,85.83,85.79,85.82,2317.0,61.6413,61.6413,61.6126,61.6342,2317.0
2015-10-15 13:30:00,85.82,85.83,85.77,85.79,7058.0,61.6342,61.6413,61.5982,61.6126,7058.0
2015-10-15 13:40:00,85.78,85.8,85.78,85.8,1322.0,61.6054,61.6198,61.6054,61.6198,1322.0
2015-10-15 13:50:00,85.77,85.81,85.77,85.8,4958.0,61.5982,61.627,61.5982,61.6198,4958.0
2015-10-15 14:00:00,85.79,85.79,85.77,85.78,5326.0,61.6126,61.6126,61.5982,61.6054,5326.0
2015-10-15 14:10:00,85.78,85.8,85.75,85.76,7201.0,61.6054,61.6198,61.5839,61.5911,7201.0
2015-10-15 14:20:00,85.78,85.82,85.76,85.81,14614.0,61.6054,61.6342,61.5911,61.627,14614.0
2015-10-15 14:30:00,85.81,85.83,85.76,85.79,11233.0,61.627,61.6413,61.5911,61.6126,11233.0
2015-10-15 14:40:00,85.81,85.82,85.77,85.8,11081.0,61.627,61.6342,61.5982,61.6198,11081.0
2015-10-15 14:50:00,85.81,85.82,85.79,85.8,10366.0,61.627,61.6342,61.6126,61.6198,10366.0
2015-10-15 15:00:00,85.79,85.82,85.75,85.77,8570.0,61.6126,61.6342,61.5839,61.5982,8570.0
2015-10-15 15:10:00,85.76,85.81,85.75,85.8,9410.0,61.5911,61.627,61.5839,61.6198,9410.0
2015-10-15 15:20:00,85.8,85.81,85.76,85.81,19666.0,61.6198,61.627,61.5911,61.627,19666.0
2015-10-15 15:30:00,85.82,85.83,85.8,85.81,5537.0,61.6342,61.6413,61.6198,61.627,5537.0
2015-10-15 15:40:00,85.82,85.85,85.81,85.85,23324.0,61.6342,61.6557,61.627,61.6557,23324.0
2015-10-15 15:50:00,85.84,85.86,85.73,85.77,70489.0,61.6485,61.6629,61.5695,61.5982,70489.0
2015-10-16 09:30:00,85.88,85.98,85.59,85.78,20708.0,61.6772,61.7491,61.469,61.6054,20708.0
2015-10-16 09:40:00,85.73,85.79,85.65,85.7,21450.0,61.5695,61.6126,61.5121,61.548,21450.0
2015-10-16 09:50:00,85.77,85.8,85.71,85.71,11890.0,61.5982,61.6198,61.5552,61.5552,11890.0
2015-10-16 10:00:00,85.71,85.75,85.64,85.72,2698.0,61.5552,61.5839,61.5049,61.5623,2698.0
2015-10-16 10:10:00,85.73,85.79,85.69,85.71,9902.0,61.5695,61.6126,61.5408,61.5552,9902.0
2015-10-16 10:20:00,85.68,85.79,85.68,85.72,24608.0,61.5336,61.6126,61.5336,61.5623,24608.0
2015-10-16 10:30:00,85.73,85.81,85.69,85.75,43242.0,61.5695,61.627,61.5408,61.5839,43242.0
2015-10-16 10:40:00,85.76,85.81,85.69,85.69,14242.0,61.5911,61.627,61.5408,61.5408,14242.0
2015-10-16 10:50:00,85.7,85.82,85.68,85.82,15697.0,61.548,61.6342,61.5336,61.6342,15697.0
2015-10-16 11:00:00,85.8,85.8,85.7,85.75,2235.0,61.6198,61.6198,61.548,61.5839,2235.0
2015-10-16 11:10:00,85.8,85.8,85.69,85.69,4892.0,61.6198,61.6198,61.5408,61.5408,4892.0
2015-10-16 11:20:00,85.7,85.7,85.53,85.61,53098.0,61.548,61.548,61.4259,61.4833,53098.0
2015-10-16 11:30:00,85.61,85.69,85.6,85.61,25597.0,61.4833,61.5408,61.4762,61.4833,25597.0
2015-10-16 11:40:00,85.6,85.64,85.59,85.59,29105.0,61.4762,61.5049,61.469,61.469,29105.0
2015-10-16 11:50:00,85.57,85.6,85.56,85.6,10412.0,61.4546,61.4762,61.4474,61.4762,10412.0
2015-10-16 12:00:00,85.6,85.71,85.57,85.71,6432.0,61.4762,61.5552,61.4546,61.5552,6432.0
2015-10-16 12:10:00,85.71,85.71,85.62,85.71,1199.0,61.5552,61.5552,61.4905,61.5552,1199.0
2015-10-16 12:20:00,85.64,85.71,85.63,85.7,798.0,61.5049,61.5552,61.4977,61.548,798.0
2015-10-16 12:30:00,85.7,85.84,85.63,85.72,18794.0,61.548,61.6485,61.4977,61.5623,18794.0
2015-10-16 12:40:00,85.75,85.79,85.73,85.75,10179.0,61.5839,61.6126,61.5695,61.5839,10179.0
2015-10-16 12:50:00,85.73,85.79,85.7,85.79,2396.0,61.5695,61.6126,61.548,61.6126,2396.0
2015-10-16 13:00:00,85.72,85.79,85.71,85.75,2737.0,61.5623,61.6126,61.5552,61.5839,2737.0
2015-10-16 13:10:00,85.77,85.78,85.7,85.7,6144.0,61.5982,61.6054,61.548,61.548,6144.0
2015-10-16 13:20:00,85.72,85.75,85.66,85.73,5842.0,61.5623,61.5839,61.5192,61.5695,5842.0
2015-10-16 13:30:00,85.73,85.77,85.7,85.71,8021.0,61.5695,61.5982,61.548,61.5552,8021.0
2015-10-16 13:40:00,85.71,85.77,85.67,85.74,9639.0,61.5552,61.5982,61.5264,61.5767,9639.0
2015-10-16 13:50:00,85.68,85.75,85.67,85.74,1463.0,61.5336,61.5839,61.5264,61.5767,1463.0
2015-10-16 14:00:00,85.68,85.76,85.68,85.76,7058.0,61.5336,61.5911,61.5336,61.5911,7058.0
2015-10-16 14:10:00,85.76,85.77,85.7,85.74,11605.0,61.5911,61.5982,61.548,61.5767,11605.0
2015-10-16 14:20:00,85.73,85.77,85.73,85.74,2244.0,61.5695,61.5982,61.5695,61.5767,2244.0
2015-10-16 14:30:00,85.77,85.77,85.73,85.75,7919.0,61.5982,61.5982,61.5695,61.5839,7919.0
2015-10-16 14:40:00,85.68,85.77,85.68,85.72,3704.0,61.5336,61.5982,61.5336,61.5623,3704.0
2015-10-16 14:50:00,85.72,85.77,85.68,85.68,3819.0,61.5623,61.5982,61.5336,61.5336,3819.0
2015-10-16 15:00:00,85.7,85.72,85.7,85.72,1978.0,61.548,61.5623,61.548,61.5623,1978.0
2015-10-16 15:10:00,85.71,85.73,85.7,85.71,8608.0,61.5552,61.5695,61.548,61.5552,8608.0
2015-10-16 15:20:00,85.71,85.72,85.68,85.72,4532.0,61.5552,61.5623,61.5336,61.5623,4532.0
2015-10-16 15:30:00,85.72,85.74,85.69,85.74,17689.0,61.5623,61.5767,61.5408,61.5767,17689.0
2015-10-16 15:40:00,85.69,85.78,85.69,85.73,9163.0,61.5408,61.6054,61.5408,61.5695,9163.0
2015-10-16 15:50:00,85.74,85.77,85.71,85.71,23576.0,61.5767,61.5982,61.5552,61.5552,23576.0
2015-10-19 09:30:00,85.85,85.88,85.76,85.83,16606.0,61.6557,61.6772,61.5911,61.6413,16606.0
2015-10-19 09:40:00,85.84,85.85,85.81,85.81,6024.0,61.6485,61.6557,61.627,61.627,6024.0
2015-10-19 09:50:00,85.82,85.83,85.78,85.81,6428.0,61.6342,61.6413,61.6054,61.627,6428.0
2015-10-19 10:00:00,85.78,85.8,85.75,85.8,2568.0,61.6054,61.6198,61.5839,61.6198,2568.0
2015-10-19 10:10:00,85.78,85.78,85.7,85.72,3936.0,61.6054,61.6054,61.548,61.5623,3936.0
2015-10-19 10:20:00,85.7,85.85,85.66,85.77,19967.0,61.548,61.6557,61.5192,61.5982,19967.0
2015-10-19 10:30:00,85.73,85.74,85.69,85.71,4973.0,61.5695,61.5767,61.5408,61.5552,4973.0
2015-10-19 10:40:00,85.71,85.76,85.7,85.71,4714.0,61.5552,61.5911,61.548,61.5552,4714.0
2015-10-19 10:50:00,85.71,85.74,85.7,85.72,1630.0,61.5552,61.5767,61.548,61.5623,1630.0
2015-10-19 11:00:00,85.75,85.76,85.71,85.72,24006.0,61.5839,61.5911,61.5552,61.5623,24006.0
2015-10-19 11:10:00,85.71,85.73,85.64,85.73,3799.0,61.5552,61.5695,61.5049,61.5695,3799.0
2015-10-19 11:20:00,85.68,85.72,85.66,85.71,4998.0,61.5336,61.5623,61.5192,61.5552,4998.0
2015-10-19 11:30:00,85.69,85.73,85.67,85.69,5121.0,61.5408,61.5695,61.5264,61.5408,5121.0
2015-10-19 11:40:00,85.69,85.72,85.67,85.68,5271.0,61.5408,61.5623,61.5264,61.5336,5271.0
2015-10-19 11:50:00,85.66,85.66,85.62,85.65,3214.0,61.5192,61.5192,61.4905,61.5121,3214.0
2015-10-19 12:00:00,85.65,85.77,85.64,85.7,8702.0,61.5121,61.5982,61.5049,61.548,8702.0
2015-10-19 12:10:00,85.73,85.74,85.65,85.66,3380.0,61.5695,61.5767,61.5121,61.5192,3380.0
2015-10-19 12:20:00,85.69,85.77,85.69,85.74,7685.0,61.5408,61.5982,61.5408,61.5767,7685.0
2015-10-19 12:30:00,85.75,85.76,85.73,85.74,2608.0,61.5839,61.5911,61.5695,61.5767,2608.0
2015-10-19 12:40:00,85.76,85.76,85.73,85.75,1775.0,61.5911,61.5911,61.5695,61.5839,1775.0
2015-10-19 12:50:00,85.71,85.8,85.71,85.75,3303.0,61.5552,61.6198,61.5552,61.5839,3303.0
2015-10-19 13:00:00,85.78,85.78,85.71,85.77,10630.0,61.6054,61.6054,61.5552,61.5982,10630.0
2015-10-19 13:10:00,85.76,85.8,85.74,85.76,3704.0,61.5911,61.6198,61.5767,61.5911,3704.0
2015-10-19 13:20:00,85.75,85.81,85.75,85.81,1183.0,61.5839,61.627,61.5839,61.627,1183.0
2015-10-19 13:30:00,85.77,85.84,85.76,85.83,6348.0,61.5982,61.6485,61.5911,61.6413,6348.0
2015-10-19 13:40:00,85.81,85.82,85.8,85.8,1714.0,61.627,61.6342,61.6198,61.6198,1714.0
2015-10-19 13:50:00,85.83,85.84,85.79,85.8,2422.0,61.6413,61.6485,61.6126,61.6198,2422.0
2015-10-19 14:00:00,85.79,85.85,85.76,85.81,26206.0,61.6126,61.6557,61.5911,61.627,26206.0
2015-10-19 14:10:00,85.81,85.85,85.77,85.77,10814.0,61.627,61.6557,61.5982,61.5982,10814.0
2015-10-19 14:20:00,85.78,85.87,85.75,85.81,11901.0,61.6054,61.6701,61.5839,61.627,11901.0
2015-10-19 14:30:00,85.81,85.83,85.79,85.8,4426.0,61.627,61.6413,61.6126,61.6198,4426.0
2015-10-19 14:40:00,85.81,85.87,85.77,85.77,37429.0,61.627,61.6701,61.5982,61.5982,37429.0
2015-10-19 14:50:00,85.79,85.85,85.79,85.79,1722.0,61.6126,61.6557,61.6126,61.6126,1722.0
2015-10-19 15:00:00,85.86,85.87,85.78,85.8,4483.0,61.6629,61.6701,61.6054,61.6198,4483.0
2015-10-19 15:10:00,85.83,85.84,85.78,85.83,2660.0,61.6413,61.6485,61.6054,61.6413,2660.0
2015-10-19 15:20:00,85.81,85.83,85.78,85.81,5961.0,61.627,61.6413,61.6054,61.627,5961.0
2015-10-19 15:30:00,85.81,85.83,85.78,85.81,6801.0,61.627,61.6413,61.6054,61.627,6801.0
2015-10-19 15:40:00,85.8,85.82,85.78,85.81,7132.0,61.6198,61.6342,61.6054,61.627,7132.0
2015-10-19 15:50:00,85.8,85.82,85.79,85.8,10007.0,61.6198,61.6342,61.6126,61.6198,10007.0
2015-10-20 09:30:00,85.58,85.7,85.54,85.68,11668.0,61.4618,61.548,61.4331,61.5336,11668.0
2015-10-20 09:40:00,85.63,85.66,85.61,85.62,6248.0,61.4977,61.5192,61.4833,61.4905,6248.0
2015-10-20 09:50:00,85.61,85.63,85.6,85.6,5007.0,61.4833,61.4977,61.4762,61.4762,5007.0
2015-10-20 10:00:00,85.62,85.62,85.59,85.6,1585.0,61.4905,61.4905,61.469,61.4762,1585.0
2015-10-20 10:10:00,85.6,85.64,85.59,85.61,14156.0,61.4762,61.5049,61.469,61.4833,14156.0
2015-10-20 10:20:00,85.61,85.66,85.6,85.64,15875.0,61.4833,61.5192,61.4762,61.5049,15875.0
2015-10-20 10:30:00,85.63,85.65,85.57,85.57,1975.0,61.4977,61.5121,61.4546,61.4546,1975.0
2015-10-20 10:40:00,85.68,85.68,85.59,85.62,3732.0,61.5336,61.5336,61.469,61.4905,3732.0
2015-10-20 10:50:00,85.58,85.64,85.58,85.62,6969.0,61.4618,61.5049,61.4618,61.4905,6969.0
2015-10-20 11:00:00,85.58,85.59,85.58,85.58,423.0,61.4618,61.469,61.4618,61.4618,423.0
2015-10-20 11:10:00,85.64,85.69,85.58,85.62,1891.0,61.5049,61.5408,61.4618,61.4905,1891.0
2015-10-20 11:20:00,85.62,85.64,85.61,85.63,3998.0,61.4905,61.5049,61.4833,61.4977,3998.0
2015-10-20 11:30:00,85.67,85.67,85.6,85.65,5005.0,61.5264,61.5264,61.4762,61.5121,5005.0
2015-10-20 11:40:00,85.66,85.67,85.6,85.65,10271.0,61.5192,61.5264,61.4762,61.5121,10271.0
2015-10-20 11:50:00,85.63,85.7,85.6,85.65,18838.0,61.4977,61.548,61.4762,61.5121,18838.0
2015-10-20 12:00:00,85.66,85.68,85.65,85.66,2886.0,61.5192,61.5336,61.5121,61.5192,2886.0
2015-10-20 12:10:00,85.65,85.67,85.65,85.67,700.0,61.5121,61.5264,61.5121,61.5264,700.0
2015-10-20 12:20:00,85.65,85.66,85.61,85.64,5568.0,61.5121,61.5192,61.4833,61.5049,5568.0
2015-10-20 12:30:00,85.64,85.66,85.6,85.61,2045.0,61.5049,61.5192,61.4762,61.4833,2045.0
2015-10-20 12:40:00,85.61,85.65,85.57,85.57,4281.0,61.4833,61.5121,61.4546,61.4546,4281.0
2015-10-20 12:50:00,85.65,85.7,85.6,85.7,1644.0,61.5121,61.548,61.4762,61.548,1644.0
2015-10-20 13:00:00,85.62,85.64,85.6,85.62,1416.0,61.4905,61.5049,61.4762,61.4905,1416.0
2015-10-20 13:10:00,85.68,85.68,85.67,85.68,116.0,61.5336,61.5336,61.5264,61.5336,116.0
2015-10-20 13:20:00,85.67,85.67,85.63,85.66,650.0,61.5264,61.5264,61.4977,61.5192,650.0
2015-10-20 13:30:00,85.67,85.68,85.62,85.66,7988.0,61.5264,61.5336,61.4905,61.5192,7988.0
2015-10-20 13:40:00,85.67,85.68,85.6,85.67,12512.0,61.5264,61.5336,61.4762,61.5264,12512.0
2015-10-20 13:50:00,85.66,85.67,85.61,85.65,1806.0,61.5192,61.5264,61.4833,61.5121,1806.0
2015-10-20 14:00:00,85.65,85.69,85.61,85.62,3921.0,61.5121,61.5408,61.4833,61.4905,3921.0
2015-10-20 14:10:00,85.65,85.69,85.6,85.63,5015.0,61.5121,61.5408,61.4762,61.4977,5015.0
2015-10-20 14:20:00,85.65,85.69,85.63,85.65,7874.0,61.5121,61.5408,61.4977,61.5121,7874.0
2015-10-20 14:30:00,85.66,85.7,85.65,85.67,11233.0,61.5192,61.548,61.5121,61.5264,11233.0
2015-10-20 14:40:00,85.66,85.69,85.65,85.66,15681.0,61.5192,61.5408,61.5121,61.5192,15681.0
2015-10-20 14:50:00,85.68,85.69,85.66,85.68,5360.0,61.5336,61.5408,61.5192,61.5336,5360.0
2015-10-20 15:00:00,85.69,85.69,85.62,85.68,6888.0,61.5408,61.5408,61.4905,61.5336,6888.0
2015-10-20 15:10:00,85.68,85.68,85.62,85.66,3536.0,61.5336,61.5336,61.4905,61.5192,3536.0
2015-10-20 15:20:00,85.67,85.69,85.65,85.68,10555.0,61.5264,61.5408,61.5121,61.5336,10555.0
2015-10-20 15:30:00,85.68,85.69,85.62,85.68,5440.0,61.5336,61.5408,61.4905,61.5336,5440.0
2015-10-20 15:40:00,85.67,85.69,85.64,85.67,4002.0,61.5264,61.5408,61.5049,61.5264,4002.0
2015-10-20 15:50:00,85.67,85.7,85.66,85.67,10113.0,61.5264,61.548,61.5192,61.5264,10113.0
2015-10-21 09:30:00,85.93,85.93,85.88,85.89,5177.0,61.7132,61.7132,61.6772,61.6844,5177.0
2015-10-21 09:40:00,85.89,85.9,85.83,85.88,2406.0,61.6844,61.6916,61.6413,61.6772,2406.0
2015-10-21 09:50:00,85.87,85.92,85.86,85.89,1224.0,61.6701,61.706,61.6629,61.6844,1224.0
2015-10-21 10:00:00,85.88,85.96,85.88,85.92,3986.0,61.6772,61.7347,61.6772,61.706,3986.0
2015-10-21 10:10:00,85.93,85.98,85.92,85.97,1454.0,61.7132,61.7491,61.706,61.7419,1454.0
2015-10-21 10:20:00,85.95,85.99,85.92,85.96,4903.0,61.7275,61.7562,61.706,61.7347,4903.0
2015-10-21 10:30:00,85.97,85.99,85.9,85.94,5223.0,61.7419,61.7562,61.6916,61.7203,5223.0
2015-10-21 10:40:00,85.96,85.98,85.88,85.9,7536.0,61.7347,61.7491,61.6772,61.6916,7536.0
2015-10-21 10:50:00,85.97,85.97,85.96,85.97,2437.0,61.7419,61.7419,61.7347,61.7419,2437.0
2015-10-21 11:00:00,85.97,86.0,85.97,85.98,1455.0,61.7419,61.7634,61.7419,61.7491,1455.0
2015-10-21 11:10:00,85.98,86.1,85.89,85.98,59542.0,61.7491,61.8352,61.6844,61.7491,59542.0
2015-10-21 11:20:00,85.96,86.01,85.9,85.94,9303.0,61.7347,61.7706,61.6916,61.7203,9303.0
2015-10-21 11:30:00,85.96,86.0,85.96,85.98,1723.0,61.7347,61.7634,61.7347,61.7491,1723.0
2015-10-21 11:40:00,85.99,85.99,85.96,85.99,1661.0,61.7562,61.7562,61.7347,61.7562,1661.0
2015-10-21 11:50:00,85.98,86.02,85.93,86.02,13258.0,61.7491,61.7778,61.7132,61.7778,13258.0
2015-10-21 12:00:00,85.94,86.02,85.93,86.0,60732.0,61.7203,61.7778,61.7132,61.7634,60732.0
2015-10-21 12:10:00,86.0,86.03,85.99,86.03,56752.0,61.7634,61.785,61.7562,61.785,56752.0
2015-10-21 12:20:00,86.03,86.07,86.02,86.04,6263.0,61.785,61.8137,61.7778,61.7922,6263.0
2015-10-21 12:30:00,86.05,86.05,86.01,86.02,200573.0,61.7993,61.7993,61.7706,61.7778,200573.0
2015-10-21 12:40:00,86.02,86.03,85.95,86.0,8392.0,61.7778,61.785,61.7275,61.7634,8392.0
2015-10-21 12:50:00,86.0,86.0,85.92,85.98,18849.0,61.7634,61.7634,61.706,61.7491,18849.0
2015-10-21 13:00:00,86.03,86.05,85.96,86.04,7299.0,61.785,61.7993,61.7347,61.7922,7299.0
2015-10-21 13:10:00,86.06,86.07,86.01,86.06,10753.0,61.8065,61.8137,61.7706,61.8065,10753.0
2015-10-21 13:20:00,86.05,86.06,86.04,86.06,1613.0,61.7993,61.8065,61.7922,61.8065,1613.0
2015-10-21 13:30:00,86.07,86.07,86.05,86.05,4228.0,61.8137,61.8137,61.7993,61.7993,4228.0
2015-10-21 13:40:00,86.05,86.05,86.04,86.04,7147.0,61.7993,61.7993,61.7922,61.7922,7147.0
2015-10-21 13:50:00,86.04,86.07,86.0,86.07,26236.0,61.7922,61.8137,61.7634,61.8137,26236.0
2015-10-21 14:00:00,86.0,86.07,86.0,86.06,9087.0,61.7634,61.8137,61.7634,61.8065,9087.0
2015-10-21 14:10:00,86.05,86.06,86.0,86.03,7288.0,61.7993,61.8065,61.7634,61.785,7288.0
2015-10-21 14:20:00,86.04,86.05,86.03,86.04,2714.0,61.7922,61.7993,61.785,61.7922,2714.0
2015-10-21 14:30:00,86.04,86.05,86.01,86.03,13240.0,61.7922,61.7993,61.7706,61.785,13240.0
2015-10-21 14:40:00,86.02,86.04,86.02,86.03,2297.0,61.7778,61.7922,61.7778,61.785,2297.0
2015-10-21 14:50:00,86.03,86.04,86.01,86.01,2454.0,61.785,61.7922,61.7706,61.7706,2454.0
2015-10-21 15:00:00,86.02,86.04,86.01,86.01,11594.0,61.7778,61.7922,61.7706,61.7706,11594.0
2015-10-21 15:10:00,86.02,86.02,86.01,86.01,8311.0,61.7778,61.7778,61.7706,61.7706,8311.0
2015-10-21 15:20:00,86.02,86.02,86.01,86.01,3006.0,61.7778,61.7778,61.7706,61.7706,3006.0
2015-10-21 15:30:00,86.01,86.02,86.0,86.02,13395.0,61.7706,61.7778,61.7634,61.7778,13395.0
2015-10-21 15:40:00,86.01,86.02,86.01,86.01,4666.0,61.7706,61.7778,61.7706,61.7706,4666.0
2015-10-21 15:50:00,86.02,86.02,85.93,85.93,5690.0,61.7778,61.7778,61.7132,61.7132,5690.0
2015-10-22 09:30:00,86.07,86.09,86.04,86.04,3853.0,61.8137,61.8281,61.7922,61.7922,3853.0
2015-10-22 09:40:00,86.07,86.07,85.98,86.0,1608.0,61.8137,61.8137,61.7491,61.7634,1608.0
2015-10-22 09:50:00,86.01,86.01,85.98,86.01,2800.0,61.7706,61.7706,61.7491,61.7706,2800.0
2015-10-22 10:00:00,85.94,86.04,85.94,86.04,2907.0,61.7203,61.7922,61.7203,61.7922,2907.0
2015-10-22 10:10:00,86.04,86.05,86.01,86.01,52119.0,61.7922,61.7993,61.7706,61.7706,52119.0
2015-10-22 10:20:00,86.03,86.13,86.02,86.12,47577.0,61.785,61.8568,61.7778,61.8496,47577.0
2015-10-22 10:30:00,86.09,86.12,86.07,86.1,6257.0,61.8281,61.8496,61.8137,61.8352,6257.0
2015-10-22 10:40:00,86.11,86.12,86.07,86.07,6732.0,61.8424,61.8496,61.8137,61.8137,6732.0
2015-10-22 10:50:00,86.07,86.09,86.06,86.06,3125.0,61.8137,61.8281,61.8065,61.8065,3125.0
2015-10-22 11:00:00,86.05,86.11,86.04,86.04,1740.0,61.7993,61.8424,61.7922,61.7922,1740.0
2015-10-22 11:10:00,86.06,86.1,86.04,86.1,135750.0,61.8065,61.8352,61.7922,61.8352,135750.0
2015-10-22 11:20:00,86.08,86.12,86.07,86.09,26950.0,61.8209,61.8496,61.8137,61.8281,26950.0
2015-10-22 11:30:00,86.09,86.1,86.09,86.09,24324.0,61.8281,61.8352,61.8281,61.8281,24324.0
2015-10-22 11:40:00,86.09,86.1,86.05,86.06,8199.0,61.8281,61.8352,61.7993,61.8065,8199.0
2015-10-22 11:50:00,86.09,86.1,86.07,86.08,2884.0,61.8281,61.8352,61.8137,61.8209,2884.0
2015-10-22 12:00:00,86.08,86.11,86.06,86.09,3397.0,61.8209,61.8424,61.8065,61.8281,3397.0
2015-10-22 12:10:00,86.09,86.09,86.03,86.03,2918.0,61.8281,61.8281,61.785,61.785,2918.0
2015-10-22 12:20:00,86.09,86.11,86.08,86.09,5774.0,61.8281,61.8424,61.8209,61.8281,5774.0
2015-10-22 12:30:00,86.09,86.09,86.01,86.03,4220.0,61.8281,61.8281,61.7706,61.785,4220.0
2015-10-22 12:40:00,86.05,86.11,86.02,86.11,3085.0,61.7993,61.8424,61.7778,61.8424,3085.0
2015-10-22 12:50:00,86.06,86.09,86.05,86.07,15671.0,61.8065,61.8281,61.7993,61.8137,15671.0
2015-10-22 13:00:00,86.06,86.1,86.06,86.08,4742.0,61.8065,61.8352,61.8065,61.8209,4742.0
2015-10-22 13:10:00,86.08,86.14,86.06,86.13,1835.0,61.8209,61.864,61.8065,61.8568,1835.0
2015-10-22 13:20:00,86.13,86.21,86.12,86.17,1543.0,61.8568,61.9142,61.8496,61.8855,1543.0
2015-10-22 13:30:00,86.19,86.19,86.12,86.15,2883.0,61.8999,61.8999,61.8496,61.8712,2883.0
2015-10-22 13:40:00,86.12,86.17,86.12,86.16,3819.0,61.8496,61.8855,61.8496,61.8783,3819.0
2015-10-22 13:50:00,86.16,86.22,86.12,86.21,5287.0,61.8783,61.9214,61.8496,61.9142,5287.0
2015-10-22 14:00:00,86.24,86.25,86.21,86.23,1675.0,61.9358,61.943,61.9142,61.9286,1675.0
2015-10-22 14:10:00,86.24,86.24,86.18,86.23,39225.0,61.9358,61.9358,61.8927,61.9286,39225.0
2015-10-22 14:20:00,86.24,86.27,86.22,86.25,4551.0,61.9358,61.9573,61.9214,61.943,4551.0
2015-10-22 14:30:00,86.25,86.27,86.21,86.21,11335.0,61.943,61.9573,61.9142,61.9142,11335.0
2015-10-22 14:40:00,86.24,86.25,86.2,86.22,6043.0,61.9358,61.943,61.9071,61.9214,6043.0
2015-10-22 14:50:00,86.23,86.23,86.19,86.2,5141.0,61.9286,61.9286,61.8999,61.9071,5141.0
2015-10-22 15:00:00,86.15,86.19,86.1,86.14,8015.0,61.8712,61.8999,61.8352,61.864,8015.0
2015-10-22 15:10:00,86.16,86.19,86.16,86.19,4784.0,61.8783,61.8999,61.8783,61.8999,4784.0
2015-10-22 15:20:00,86.16,86.18,86.14,86.16,11435.0,61.8783,61.8927,61.864,61.8783,11435.0
2015-10-22 15:30:00,86.18,86.19,86.15,86.18,5505.0,61.8927,61.8999,61.8712,61.8927,5505.0
2015-10-22 15:40:00,86.19,86.2,86.15,86.15,76972.0,61.8999,61.9071,61.8712,61.8712,76972.0
2015-10-22 15:50:00,86.17,86.22,86.17,86.22,4181.0,61.8855,61.9214,61.8855,61.9214,4181.0
2015-10-23 09:30:00,86.0,86.05,85.92,85.95,10714.0,61.7634,61.7993,61.706,61.7275,10714.0
2015-10-23 09:40:00,85.9,86.0,85.89,85.93,4285.0,61.6916,61.7634,61.6844,61.7132,4285.0
2015-10-23 09:50:00,85.86,85.92,85.86,85.9,2904.0,61.6629,61.706,61.6629,61.6916,2904.0
2015-10-23 10:00:00,85.95,85.98,85.91,85.93,6574.0,61.7275,61.7491,61.6988,61.7132,6574.0
2015-10-23 10:10:00,85.96,86.0,85.92,85.95,14861.0,61.7347,61.7634,61.706,61.7275,14861.0
2015-10-23 10:20:00,86.0,86.0,85.9,85.98,7548.0,61.7634,61.7634,61.6916,61.7491,7548.0
2015-10-23 10:30:00,85.98,86.0,85.96,86.0,8161.0,61.7491,61.7634,61.7347,61.7634,8161.0
2015-10-23 10:40:00,85.97,85.99,85.9,85.95,2497.0,61.7419,61.7562,61.6916,61.7275,2497.0
2015-10-23 10:50:00,85.97,85.99,85.97,85.98,2185.0,61.7419,61.7562,61.7419,61.7491,2185.0
2015-10-23 11:00:00,86.0,86.0,85.93,85.95,4989.0,61.7634,61.7634,61.7132,61.7275,4989.0
2015-10-23 11:10:00,86.0,86.0,85.9,85.94,6066.0,61.7634,61.7634,61.6916,61.7203,6066.0
2015-10-23 11:20:00,85.94,85.94,85.9,85.94,4775.0,61.7203,61.7203,61.6916,61.7203,4775.0
2015-10-23 11:30:00,85.94,85.94,85.9,85.94,2914.0,61.7203,61.7203,61.6916,61.7203,2914.0
2015-10-23 11:40:00,85.9,85.94,85.9,85.92,5184.0,61.6916,61.7203,61.6916,61.706,5184.0
2015-10-23 11:50:00,85.94,85.94,85.9,85.9,2179.0,61.7203,61.7203,61.6916,61.6916,2179.0
2015-10-23 12:00:00,85.93,85.94,85.93,85.93,110.0,61.7132,61.7203,61.7132,61.7132,110.0
2015-10-23 12:10:00,85.91,85.94,85.91,85.94,457.0,61.6988,61.7203,61.6988,61.7203,457.0
2015-10-23 12:20:00,85.93,85.94,85.92,85.93,4255.0,61.7132,61.7203,61.706,61.7132,4255.0
2015-10-23 12:30:00,85.93,85.94,85.92,85.93,3939.0,61.7132,61.7203,61.706,61.7132,3939.0
2015-10-23 12:40:00,85.94,85.94,85.92,85.93,2072.0,61.7203,61.7203,61.706,61.7132,2072.0
2015-10-23 12:50:00,85.94,86.0,85.93,85.95,20248.0,61.7203,61.7634,61.7132,61.7275,20248.0
2015-10-23 13:00:00,85.96,85.97,85.94,85.94,2474.0,61.7347,61.7419,61.7203,61.7203,2474.0
2015-10-23 13:10:00,85.97,85.97,85.94,85.94,745.0,61.7419,61.7419,61.7203,61.7203,745.0
2015-10-23 13:20:00,85.96,85.97,85.91,85.94,6413.0,61.7347,61.7419,61.6988,61.7203,6413.0
2015-10-23 13:30:00,85.92,85.94,85.92,85.94,2278.0,61.706,61.7203,61.706,61.7203,2278.0
2015-10-23 13:40:00,85.93,85.95,85.92,85.93,2796.0,61.7132,61.7275,61.706,61.7132,2796.0
2015-10-23 13:50:00,85.94,85.98,85.93,85.97,7183.0,61.7203,61.7491,61.7132,61.7419,7183.0
2015-10-23 14:00:00,85.96,85.98,85.95,85.96,13020.0,61.7347,61.7491,61.7275,61.7347,13020.0
2015-10-23 14:10:00,85.98,85.98,85.95,85.97,2595.0,61.7491,61.7491,61.7275,61.7419,2595.0
2015-10-23 14:20:00,85.96,85.97,85.96,85.96,15440.0,61.7347,61.7419,61.7347,61.7347,15440.0
2015-10-23 14:30:00,85.97,85.98,85.91,85.94,25990.0,61.7419,61.7491,61.6988,61.7203,25990.0
2015-10-23 14:40:00,85.96,85.96,85.93,85.95,2957.0,61.7347,61.7347,61.7132,61.7275,2957.0
2015-10-23 14:50:00,85.95,85.96,85.93,85.95,4017.0,61.7275,61.7347,61.7132,61.7275,4017.0
2015-10-23 15:00:00,85.92,85.96,85.92,85.96,2986.0,61.706,61.7347,61.706,61.7347,2986.0
2015-10-23 15:10:00,85.95,85.96,85.92,85.95,5830.0,61.7275,61.7347,61.706,61.7275,5830.0
2015-10-23 15:20:00,85.94,85.96,85.92,85.93,7419.0,61.7203,61.7347,61.706,61.7132,7419.0
2015-10-23 15:30:00,85.94,85.99,85.93,85.99,6308.0,61.7203,61.7562,61.7132,61.7562,6308.0
2015-10-23 15:40:00,85.99,85.99,85.93,85.95,23687.0,61.7562,61.7562,61.7132,61.7275,23687.0
2015-10-23 15:50:00,85.94,85.96,85.91,85.93,8880.0,61.7203,61.7347,61.6988,61.7132,8880.0
2015-10-26 09:30:00,86.17,86.17,86.05,86.1,17393.0,61.8855,61.8855,61.7993,61.8352,17393.0
2015-10-26 09:40:00,86.15,86.19,86.14,86.15,1814.0,61.8712,61.8999,61.864,61.8712,1814.0
2015-10-26 09:50:00,86.06,86.16,86.06,86.1,1730.0,61.8065,61.8783,61.8065,61.8352,1730.0
2015-10-26 10:00:00,86.12,86.18,86.04,86.15,10527.0,61.8496,61.8927,61.7922,61.8712,10527.0
2015-10-26 10:10:00,86.1,86.17,86.05,86.12,7296.0,61.8352,61.8855,61.7993,61.8496,7296.0
2015-10-26 10:20:00,86.08,86.09,86.07,86.08,6178.0,61.8209,61.8281,61.8137,61.8209,6178.0
2015-10-26 10:30:00,86.08,86.11,86.07,86.11,8247.0,61.8209,61.8424,61.8137,61.8424,8247.0
2015-10-26 10:40:00,86.09,86.09,86.08,86.08,5347.0,61.8281,61.8281,61.8209,61.8209,5347.0
2015-10-26 10:50:00,86.08,86.11,86.05,86.06,28795.0,61.8209,61.8424,61.7993,61.8065,28795.0
2015-10-26 11:00:00,86.05,86.1,86.02,86.08,5365.0,61.7993,61.8352,61.7778,61.8209,5365.0
2015-10-26 11:10:00,86.08,86.12,86.08,86.1,1612.0,61.8209,61.8496,61.8209,61.8352,1612.0
2015-10-26 11:20:00,86.1,86.14,86.09,86.09,3268.0,61.8352,61.864,61.8281,61.8281,3268.0
2015-10-26 11:30:00,86.1,86.11,86.06,86.1,2807.0,61.8352,61.8424,61.8065,61.8352,2807.0
2015-10-26 11:40:00,86.1,86.12,86.09,86.09,791.0,61.8352,61.8496,61.8281,61.8281,791.0
2015-10-26 11:50:00,86.09,86.09,86.07,86.09,1695.0,61.8281,61.8281,61.8137,61.8281,1695.0
2015-10-26 12:00:00,86.08,86.09,86.06,86.08,9445.0,61.8209,61.8281,61.8065,61.8209,9445.0
2015-10-26 12:10:00,86.09,86.09,86.06,86.07,2773.0,61.8281,61.8281,61.8065,61.8137,2773.0
2015-10-26 12:20:00,86.09,86.09,86.06,86.06,13220.0,61.8281,61.8281,61.8065,61.8065,13220.0
2015-10-26 12:30:00,86.08,86.13,86.06,86.12,240081.0,61.8209,61.8568,61.8065,61.8496,240081.0
2015-10-26 12:40:00,86.08,86.11,86.06,86.06,5394.0,61.8209,61.8424,61.8065,61.8065,5394.0
2015-10-26 12:50:00,86.08,86.1,86.07,86.08,2369.0,61.8209,61.8352,61.8137,61.8209,2369.0
2015-10-26 13:00:00,86.08,86.11,86.08,86.09,8223.0,61.8209,61.8424,61.8209,61.8281,8223.0
2015-10-26 13:10:00,86.09,86.11,86.06,86.1,3937.0,61.8281,61.8424,61.8065,61.8352,3937.0
2015-10-26 13:20:00,86.1,86.12,86.07,86.11,1653.0,61.8352,61.8496,61.8137,61.8424,1653.0
2015-10-26 13:30:00,86.09,86.09,86.03,86.04,5985.0,61.8281,61.8281,61.785,61.7922,5985.0
2015-10-26 13:40:00,86.03,86.08,86.02,86.07,7166.0,61.785,61.8209,61.7778,61.8137,7166.0
2015-10-26 13:50:00,86.06,86.08,86.02,86.06,8355.0,61.8065,61.8209,61.7778,61.8065,8355.0
2015-10-26 14:00:00,86.02,86.1,86.02,86.06,10469.0,61.7778,61.8352,61.7778,61.8065,10469.0
2015-10-26 14:10:00,86.04,86.07,86.01,86.05,8567.0,61.7922,61.8137,61.7706,61.7993,8567.0
2015-10-26 14:20:00,86.04,86.08,86.02,86.05,4570.0,61.7922,61.8209,61.7778,61.7993,4570.0
2015-10-26 14:30:00,86.04,86.07,86.03,86.05,2115.0,61.7922,61.8137,61.785,61.7993,2115.0
2015-10-26 14:40:00,86.05,86.1,86.04,86.04,5456.0,61.7993,61.8352,61.7922,61.7922,5456.0
2015-10-26 14:50:00,86.04,86.08,86.03,86.05,5415.0,61.7922,61.8209,61.785,61.7993,5415.0
2015-10-26 15:00:00,86.09,86.09,85.89,86.06,76964.0,61.8281,61.8281,61.6844,61.8065,76964.0
2015-10-26 15:10:00,86.05,86.08,86.0,86.04,8379.0,61.7993,61.8209,61.7634,61.7922,8379.0
2015-10-26 15:20:00,86.06,86.11,86.02,86.03,6882.0,61.8065,61.8424,61.7778,61.785,6882.0
2015-10-26 15:30:00,86.06,86.09,86.03,86.04,4415.0,61.8065,61.8281,61.785,61.7922,4415.0
2015-10-26 15:40:00,86.06,86.08,86.04,86.04,14076.0,61.8065,61.8209,61.7922,61.7922,14076.0
2015-10-26 15:50:00,86.05,86.08,86.0,86.0,5371.0,61.7993,61.8209,61.7634,61.7634,5371.0
2015-10-27 09:30:00,86.27,86.3,86.13,86.29,6890.0,61.9573,61.9789,61.8568,61.9717,6890.0
2015-10-27 09:40:00,86.29,86.3,86.23,86.26,5532.0,61.9717,61.9789,61.9286,61.9502,5532.0
2015-10-27 09:50:00,86.24,86.29,86.2,86.25,5687.0,61.9358,61.9717,61.9071,61.943,5687.0
2015-10-27 10:00:00,86.24,86.29,86.23,86.27,7407.0,61.9358,61.9717,61.9286,61.9573,7407.0
2015-10-27 10:10:00,86.24,86.3,86.24,86.27,8716.0,61.9358,61.9789,61.9358,61.9573,8716.0
2015-10-27 10:20:00,86.27,86.3,86.24,86.28,11753.0,61.9573,61.9789,61.9358,61.9645,11753.0
2015-10-27 10:30:00,86.28,86.29,86.26,86.28,8409.0,61.9645,61.9717,61.9502,61.9645,8409.0
2015-10-27 10:40:00,86.3,86.3,86.25,86.28,4532.0,61.9789,61.9789,61.943,61.9645,4532.0
2015-10-27 10:50:00,86.3,86.33,86.28,86.31,6390.0,61.9789,62.0004,61.9645,61.9861,6390.0
2015-10-27 11:00:00,86.31,86.34,86.26,86.29,14196.0,61.9861,62.0076,61.9502,61.9717,14196.0
2015-10-27 11:10:00,86.29,86.29,86.26,86.28,4985.0,61.9717,61.9717,61.9502,61.9645,4985.0
2015-10-27 11:20:00,86.28,86.31,86.25,86.26,6572.0,61.9645,61.9861,61.943,61.9502,6572.0
2015-10-27 11:30:00,86.32,86.32,86.25,86.25,2865.0,61.9932,61.9932,61.943,61.943,2865.0
2015-10-27 11:40:00,86.26,86.3,86.25,86.25,2185.0,61.9502,61.9789,61.943,61.943,2185.0
2015-10-27 11:50:00,86.3,86.36,86.27,86.31,16648.0,61.9789,62.022,61.9573,61.9861,16648.0
2015-10-27 12:00:00,86.31,86.35,86.28,86.3,4916.0,61.9861,62.0148,61.9645,61.9789,4916.0
2015-10-27 12:10:00,86.3,86.32,86.27,86.29,3248.0,61.9789,61.9932,61.9573,61.9717,3248.0
2015-10-27 12:20:00,86.3,86.31,86.29,86.29,1253.0,61.9789,61.9861,61.9717,61.9717,1253.0
2015-10-27 12:30:00,86.3,86.3,86.28,86.3,2134.0,61.9789,61.9789,61.9645,61.9789,2134.0
2015-10-27 12:40:00,86.26,86.29,86.26,86.27,3896.0,61.9502,61.9717,61.9502,61.9573,3896.0
2015-10-27 12:50:00,86.29,86.29,86.26,86.26,2938.0,61.9717,61.9717,61.9502,61.9502,2938.0
2015-10-27 13:00:00,86.27,86.29,86.27,86.28,973.0,61.9573,61.9717,61.9573,61.9645,973.0
2015-10-27 13:10:00,86.28,86.29,86.26,86.27,3400.0,61.9645,61.9717,61.9502,61.9573,3400.0
2015-10-27 13:20:00,86.28,86.28,86.26,86.26,250.0,61.9645,61.9645,61.9502,61.9502,250.0
2015-10-27 13:30:00,86.26,86.28,86.26,86.28,2849.0,61.9502,61.9645,61.9502,61.9645,2849.0
2015-10-27 13:40:00,86.27,86.27,86.25,86.25,5080.0,61.9573,61.9573,61.943,61.943,5080.0
2015-10-27 13:50:00,86.25,86.26,86.23,86.25,3605.0,61.943,61.9502,61.9286,61.943,3605.0
2015-10-27 14:00:00,86.28,86.29,86.26,86.26,4849.0,61.9645,61.9717,61.9502,61.9502,4849.0
2015-10-27 14:10:00,86.26,86.27,86.22,86.27,9092.0,61.9502,61.9573,61.9214,61.9573,9092.0
2015-10-27 14:20:00,86.3,86.3,86.24,86.25,2857.0,61.9789,61.9789,61.9358,61.943,2857.0
2015-10-27 14:30:00,86.25,86.26,86.22,86.24,12826.0,61.943,61.9502,61.9214,61.9358,12826.0
2015-10-27 14:40:00,86.26,86.26,86.23,86.23,3563.0,61.9502,61.9502,61.9286,61.9286,3563.0
2015-10-27 14:50:00,86.23,86.24,86.22,86.23,6255.0,61.9286,61.9358,61.9214,61.9286,6255.0
2015-10-27 15:00:00,86.24,86.24,86.2,86.24,5977.0,61.9358,61.9358,61.9071,61.9358,5977.0
2015-10-27 15:10:00,86.24,86.24,86.18,86.21,6035.0,61.9358,61.9358,61.8927,61.9142,6035.0
2015-10-27 15:20:00,86.22,86.22,86.15,86.19,8112.0,61.9214,61.9214,61.8712,61.8999,8112.0
2015-10-27 15:30:00,86.18,86.21,86.15,86.2,12741.0,61.8927,61.9142,61.8712,61.9071,12741.0
2015-10-27 15:40:00,86.18,86.2,86.17,86.18,5967.0,61.8927,61.9071,61.8855,61.8927,5967.0
2015-10-27 15:50:00,86.18,86.21,86.11,86.16,11926.0,61.8927,61.9142,61.8424,61.8783,11926.0
2015-10-28 09:30:00,86.24,86.24,86.14,86.15,4718.0,61.9358,61.9358,61.864,61.8712,4718.0
2015-10-28 09:40:00,86.2,86.22,86.17,86.18,1435.0,61.9071,61.9214,61.8855,61.8927,1435.0
2015-10-28 09:50:00,86.17,86.2,86.17,86.19,3733.0,61.8855,61.9071,61.8855,61.8999,3733.0
2015-10-28 10:00:00,86.21,86.21,86.16,86.16,5540.0,61.9142,61.9142,61.8783,61.8783,5540.0
2015-10-28 10:10:00,86.16,86.22,86.14,86.22,6146.0,61.8783,61.9214,61.864,61.9214,6146.0
2015-10-28 10:20:00,86.19,86.21,86.1,86.2,27805.0,61.8999,61.9142,61.8352,61.9071,27805.0
2015-10-28 10:30:00,86.13,86.15,86.07,86.12,6658.0,61.8568,61.8712,61.8137,61.8496,6658.0
2015-10-28 10:40:00,86.08,86.13,86.05,86.12,7729.0,61.8209,61.8568,61.7993,61.8496,7729.0
2015-10-28 10:50:00,86.11,86.13,86.09,86.09,5142.0,61.8424,61.8568,61.8281,61.8281,5142.0
2015-10-28 11:00:00,86.09,86.13,86.08,86.12,13414.0,61.8281,61.8568,61.8209,61.8496,13414.0
2015-10-28 11:10:00,86.13,86.18,86.1,86.14,12286.0,61.8568,61.8927,61.8352,61.864,12286.0
2015-10-28 11:20:00,86.15,86.17,86.07,86.11,4573.0,61.8712,61.8855,61.8137,61.8424,4573.0
2015-10-28 11:30:00,86.12,86.17,86.05,86.05,44117.0,61.8496,61.8855,61.7993,61.7993,44117.0
2015-10-28 11:40:00,86.1,86.18,86.08,86.15,23051.0,61.8352,61.8927,61.8209,61.8712,23051.0
2015-10-28 11:50:00,86.17,86.18,86.09,86.13,8864.0,61.8855,61.8927,61.8281,61.8568,8864.0
2015-10-28 12:00:00,86.13,86.13,86.05,86.08,5272.0,61.8568,61.8568,61.7993,61.8209,5272.0
2015-10-28 12:10:00,86.08,86.09,86.08,86.08,793.0,61.8209,61.8281,61.8209,61.8209,793.0
2015-10-28 12:20:00,86.05,86.09,86.05,86.06,966.0,61.7993,61.8281,61.7993,61.8065,966.0
2015-10-28 12:30:00,86.05,86.09,86.01,86.04,20237.0,61.7993,61.8281,61.7706,61.7922,20237.0
2015-10-28 12:40:00,86.06,86.12,86.0,86.04,22758.0,61.8065,61.8496,61.7634,61.7922,22758.0
2015-10-28 12:50:00,86.06,86.06,86.0,86.03,3420.0,61.8065,61.8065,61.7634,61.785,3420.0
2015-10-28 13:00:00,86.02,86.02,86.0,86.01,2331.0,61.7778,61.7778,61.7634,61.7706,2331.0
2015-10-28 13:10:00,86.02,86.04,86.01,86.03,4560.0,61.7778,61.7922,61.7706,61.785,4560.0
2015-10-28 13:20:00,86.06,86.06,86.0,86.0,5540.0,61.8065,61.8065,61.7634,61.7634,5540.0
2015-10-28 13:30:00,86.03,86.04,86.0,86.0,1310.0,61.785,61.7922,61.7634,61.7634,1310.0
2015-10-28 13:40:00,86.04,86.05,85.96,86.04,9034.0,61.7922,61.7993,61.7347,61.7922,9034.0
2015-10-28 13:50:00,86.04,86.08,85.95,86.08,1333.0,61.7922,61.8209,61.7275,61.8209,1333.0
2015-10-28 14:00:00,85.96,86.03,85.85,85.86,4225.0,61.7347,61.785,61.6557,61.6629,4225.0
2015-10-28 14:10:00,85.85,85.9,85.8,85.87,9056.0,61.6557,61.6916,61.6198,61.6701,9056.0
2015-10-28 14:20:00,85.87,85.89,85.82,85.83,28892.0,61.6701,61.6844,61.6342,61.6413,28892.0
2015-10-28 14:30:00,85.83,85.86,85.81,85.81,6280.0,61.6413,61.6629,61.627,61.627,6280.0
2015-10-28 14:40:00,85.81,85.84,85.78,85.78,11411.0,61.627,61.6485,61.6054,61.6054,11411.0
2015-10-28 14:50:00,85.77,85.83,85.7,85.71,15142.0,61.5982,61.6413,61.548,61.5552,15142.0
2015-10-28 15:00:00,85.72,85.78,85.7,85.71,16073.0,61.5623,61.6054,61.548,61.5552,16073.0
2015-10-28 15:10:00,85.71,85.83,85.71,85.75,12837.0,61.5552,61.6413,61.5552,61.5839,12837.0
2015-10-28 15:20:00,85.7,85.75,85.7,85.71,7000.0,61.548,61.5839,61.548,61.5552,7000.0
2015-10-28 15:30:00,85.71,85.76,85.7,85.71,6395.0,61.5552,61.5911,61.548,61.5552,6395.0
2015-10-28 15:40:00,85.72,85.81,85.71,85.79,13002.0,61.5623,61.627,61.5552,61.6126,13002.0
2015-10-28 15:50:00,85.75,85.78,85.7,85.72,15832.0,61.5839,61.6054,61.548,61.5623,15832.0
2015-10-29 09:30:00,85.67,85.67,85.56,85.57,7336.0,61.5264,61.5264,61.4474,61.4546,7336.0
2015-10-29 09:40:00,85.58,85.63,85.56,85.6,4464.0,61.4618,61.4977,61.4474,61.4762,4464.0
2015-10-29 09:50:00,85.6,85.6,85.52,85.6,2957.0,61.4762,61.4762,61.4187,61.4762,2957.0
2015-10-29 10:00:00,85.55,85.59,85.54,85.54,31502.0,61.4402,61.469,61.4331,61.4331,31502.0
2015-10-29 10:10:00,85.56,85.56,85.5,85.52,10187.0,61.4474,61.4474,61.4043,61.4187,10187.0
2015-10-29 10:20:00,85.52,85.55,85.46,85.51,33381.0,61.4187,61.4402,61.3756,61.4115,33381.0
2015-10-29 10:30:00,85.53,85.54,85.44,85.44,4356.0,61.4259,61.4331,61.3612,61.3612,4356.0
2015-10-29 10:40:00,85.5,85.51,85.48,85.48,958.0,61.4043,61.4115,61.39,61.39,958.0
2015-10-29 10:50:00,85.48,85.51,85.43,85.48,4982.0,61.39,61.4115,61.3541,61.39,4982.0
2015-10-29 11:00:00,85.47,85.5,85.4,85.45,126585.0,61.3828,61.4043,61.3325,61.3684,126585.0
2015-10-29 11:10:00,85.48,85.5,85.4,85.47,70225.0,61.39,61.4043,61.3325,61.3828,70225.0
2015-10-29 11:20:00,85.46,85.49,85.42,85.46,2983.0,61.3756,61.3972,61.3469,61.3756,2983.0
2015-10-29 11:30:00,85.42,85.49,85.42,85.45,2029.0,61.3469,61.3972,61.3469,61.3684,2029.0
2015-10-29 11:40:00,85.45,85.49,85.43,85.44,8471.0,61.3684,61.3972,61.3541,61.3612,8471.0
2015-10-29 11:50:00,85.44,85.47,85.42,85.43,14870.0,61.3612,61.3828,61.3469,61.3541,14870.0
2015-10-29 12:00:00,85.44,85.45,85.43,85.44,2478.0,61.3612,61.3684,61.3541,61.3612,2478.0
2015-10-29 12:10:00,85.45,85.47,85.44,85.46,6436.0,61.3684,61.3828,61.3612,61.3756,6436.0
2015-10-29 12:20:00,85.45,85.47,85.42,85.44,5276.0,61.3684,61.3828,61.3469,61.3612,5276.0
2015-10-29 12:30:00,85.42,85.43,85.4,85.4,3291.0,61.3469,61.3541,61.3325,61.3325,3291.0
2015-10-29 12:40:00,85.4,85.42,85.4,85.42,679.0,61.3325,61.3469,61.3325,61.3469,679.0
2015-10-29 12:50:00,85.46,85.48,85.42,85.46,4600.0,61.3756,61.39,61.3469,61.3756,4600.0
2015-10-29 13:00:00,85.45,85.47,85.4,85.45,4728.0,61.3684,61.3828,61.3325,61.3684,4728.0
2015-10-29 13:10:00,85.43,85.46,85.4,85.42,8459.0,61.3541,61.3756,61.3325,61.3469,8459.0
2015-10-29 13:20:00,85.42,85.44,85.4,85.41,5818.0,61.3469,61.3612,61.3325,61.3397,5818.0
2015-10-29 13:30:00,85.42,85.43,85.41,85.42,473.0,61.3469,61.3541,61.3397,61.3469,473.0
2015-10-29 13:40:00,85.45,85.46,85.4,85.41,8299.0,61.3684,61.3756,61.3325,61.3397,8299.0
2015-10-29 13:50:00,85.39,85.39,85.33,85.35,3961.0,61.3253,61.3253,61.2822,61.2966,3961.0
2015-10-29 14:00:00,85.36,85.37,85.25,85.3,22879.0,61.3038,61.311,61.2248,61.2607,22879.0
2015-10-29 14:10:00,85.3,85.34,85.26,85.34,4574.0,61.2607,61.2894,61.232,61.2894,4574.0
2015-10-29 14:20:00,85.32,85.37,85.27,85.31,6303.0,61.2751,61.311,61.2392,61.2679,6303.0
2015-10-29 14:30:00,85.31,85.35,85.25,85.34,12511.0,61.2679,61.2966,61.2248,61.2894,12511.0
2015-10-29 14:40:00,85.27,85.35,85.26,85.35,4792.0,61.2392,61.2966,61.232,61.2966,4792.0
2015-10-29 14:50:00,85.31,85.35,85.27,85.32,3242.0,61.2679,61.2966,61.2392,61.2751,3242.0
2015-10-29 15:00:00,85.33,85.34,85.25,85.29,6021.0,61.2822,61.2894,61.2248,61.2535,6021.0
2015-10-29 15:10:00,85.3,85.32,85.27,85.32,2022.0,61.2607,61.2751,61.2392,61.2751,2022.0
2015-10-29 15:20:00,85.32,85.35,85.27,85.3,6138.0,61.2751,61.2966,61.2392,61.2607,6138.0
2015-10-29 15:30:00,85.27,85.33,85.24,85.28,8367.0,61.2392,61.2822,61.2176,61.2463,8367.0
2015-10-29 15:40:00,85.28,85.28,85.24,85.27,40184.0,61.2463,61.2463,61.2176,61.2392,40184.0
2015-10-29 15:50:00,85.25,85.3,85.21,85.26,17535.0,61.2248,61.2607,61.1961,61.232,17535.0
2015-10-30 09:30:00,85.45,85.46,85.35,85.35,6925.0,61.3684,61.3756,61.2966,61.2966,6925.0
2015-10-30 09:40:00,85.39,85.4,85.38,85.39,370.0,61.3253,61.3325,61.3182,61.3253,370.0
2015-10-30 09:50:00,85.44,85.44,85.32,85.33,1533.0,61.3612,61.3612,61.2751,61.2822,1533.0
2015-10-30 10:00:00,85.39,85.44,85.38,85.44,4987.0,61.3253,61.3612,61.3182,61.3612,4987.0
2015-10-30 10:10:00,85.44,85.44,85.37,85.39,3199.0,61.3612,61.3612,61.311,61.3253,3199.0
2015-10-30 10:20:00,85.41,85.43,85.34,85.37,3156.0,61.3397,61.3541,61.2894,61.311,3156.0
2015-10-30 10:30:00,85.34,85.42,85.34,85.4,6233.0,61.2894,61.3469,61.2894,61.3325,6233.0
2015-10-30 10:40:00,85.42,85.43,85.39,85.39,13305.0,61.3469,61.3541,61.3253,61.3253,13305.0
2015-10-30 10:50:00,85.35,85.38,85.33,85.38,3484.0,61.2966,61.3182,61.2822,61.3182,3484.0
2015-10-30 11:00:00,85.35,85.42,85.32,85.38,9975.0,61.2966,61.3469,61.2751,61.3182,9975.0
2015-10-30 11:10:00,85.38,85.43,85.37,85.38,6645.0,61.3182,61.3541,61.311,61.3182,6645.0
2015-10-30 11:20:00,85.37,85.42,85.34,85.34,8811.0,61.311,61.3469,61.2894,61.2894,8811.0
2015-10-30 11:30:00,85.34,85.4,85.33,85.4,1216.0,61.2894,61.3325,61.2822,61.3325,1216.0
2015-10-30 11:40:00,85.33,85.43,85.33,85.43,711.0,61.2822,61.3541,61.2822,61.3541,711.0
2015-10-30 11:50:00,85.44,85.44,85.37,85.37,502.0,61.3612,61.3612,61.311,61.311,502.0
2015-10-30 12:00:00,85.33,85.43,85.33,85.43,4948.0,61.2822,61.3541,61.2822,61.3541,4948.0
2015-10-30 12:10:00,85.39,85.44,85.34,85.43,1571.0,61.3253,61.3612,61.2894,61.3541,1571.0
2015-10-30 12:20:00,85.43,85.44,85.38,85.43,2118.0,61.3541,61.3612,61.3182,61.3541,2118.0
2015-10-30 12:30:00,85.44,85.47,85.42,85.46,3041.0,61.3612,61.3828,61.3469,61.3756,3041.0
2015-10-30 12:40:00,85.47,85.47,85.44,85.44,3010.0,61.3828,61.3828,61.3612,61.3612,3010.0
2015-10-30 12:50:00,85.46,85.47,85.38,85.41,18113.0,61.3756,61.3828,61.3182,61.3397,18113.0
2015-10-30 13:00:00,85.44,85.44,85.41,85.41,4810.0,61.3612,61.3612,61.3397,61.3397,4810.0
2015-10-30 13:10:00,85.41,85.44,85.37,85.41,3356.0,61.3397,61.3612,61.311,61.3397,3356.0
2015-10-30 13:20:00,85.42,85.46,85.39,85.44,3324.0,61.3469,61.3756,61.3253,61.3612,3324.0
2015-10-30 13:30:00,85.44,85.47,85.42,85.42,4224.0,61.3612,61.3828,61.3469,61.3469,4224.0
2015-10-30 13:40:00,85.42,85.45,85.39,85.45,5955.0,61.3469,61.3684,61.3253,61.3684,5955.0
2015-10-30 13:50:00,85.45,85.47,85.42,85.42,10967.0,61.3684,61.3828,61.3469,61.3469,10967.0
2015-10-30 14:00:00,85.43,85.46,85.42,85.42,4037.0,61.3541,61.3756,61.3469,61.3469,4037.0
2015-10-30 14:10:00,85.42,85.45,85.4,85.41,6226.0,61.3469,61.3684,61.3325,61.3397,6226.0
2015-10-30 14:20:00,85.41,85.44,85.41,85.43,4658.0,61.3397,61.3612,61.3397,61.3541,4658.0
2015-10-30 14:30:00,85.43,85.44,85.39,85.39,6795.0,61.3541,61.3612,61.3253,61.3253,6795.0
2015-10-30 14:40:00,85.43,85.44,85.37,85.39,3412.0,61.3541,61.3612,61.311,61.3253,3412.0
2015-10-30 14:50:00,85.38,85.45,85.35,85.39,4572.0,61.3182,61.3684,61.2966,61.3253,4572.0
2015-10-30 15:00:00,85.38,85.43,85.38,85.41,5909.0,61.3182,61.3541,61.3182,61.3397,5909.0
2015-10-30 15:10:00,85.39,85.42,85.38,85.42,12190.0,61.3253,61.3469,61.3182,61.3469,12190.0
2015-10-30 15:20:00,85.41,85.46,85.38,85.42,9106.0,61.3397,61.3756,61.3182,61.3469,9106.0
2015-10-30 15:30:00,85.45,85.46,85.41,85.42,9208.0,61.3684,61.3756,61.3397,61.3469,9208.0
2015-10-30 15:40:00,85.42,85.46,85.4,85.43,9882.0,61.3469,61.3756,61.3325,61.3541,9882.0
2015-10-30 15:50:00,85.43,85.46,85.4,85.43,9700.0,61.3541,61.3756,61.3325,61.3541,9700.0
2015-11-02 09:30:00,85.1,85.13,85.01,85.04,8648.0,61.2831,61.3047,61.2183,61.2399,8648.0
2015-11-02 09:40:00,85.09,85.13,85.08,85.1,13520.0,61.2759,61.3047,61.2687,61.2831,13520.0
2015-11-02 09:50:00,85.12,85.13,85.05,85.09,5896.0,61.2975,61.3047,61.2471,61.2759,5896.0
2015-11-02 10:00:00,85.09,85.13,85.07,85.12,5602.0,61.2759,61.3047,61.2615,61.2975,5602.0
2015-11-02 10:10:00,85.12,85.16,85.1,85.11,7380.0,61.2975,61.3263,61.2831,61.2903,7380.0
2015-11-02 10:20:00,85.08,85.12,85.01,85.04,7034.0,61.2687,61.2975,61.2183,61.2399,7034.0
2015-11-02 10:30:00,85.06,85.1,85.02,85.05,17354.0,61.2543,61.2831,61.2255,61.2471,17354.0
2015-11-02 10:40:00,85.05,85.08,85.02,85.03,13702.0,61.2471,61.2687,61.2255,61.2327,13702.0
2015-11-02 10:50:00,85.03,85.07,85.0,85.07,14666.0,61.2327,61.2615,61.2111,61.2615,14666.0
2015-11-02 11:00:00,85.1,85.1,84.99,85.02,13941.0,61.2831,61.2831,61.2039,61.2255,13941.0
2015-11-02 11:10:00,85.04,85.08,85.01,85.01,9364.0,61.2399,61.2687,61.2183,61.2183,9364.0
2015-11-02 11:20:00,85.01,85.02,85.0,85.01,13038.0,61.2183,61.2255,61.2111,61.2183,13038.0
2015-11-02 11:30:00,85.0,85.01,85.0,85.0,6809.0,61.2111,61.2183,61.2111,61.2111,6809.0
2015-11-02 11:40:00,85.0,85.02,84.95,84.97,16449.0,61.2111,61.2255,61.1751,61.1895,16449.0
2015-11-02 11:50:00,84.97,85.03,84.96,84.96,5580.0,61.1895,61.2327,61.1823,61.1823,5580.0
2015-11-02 12:00:00,84.96,85.0,84.95,84.95,6320.0,61.1823,61.2111,61.1751,61.1751,6320.0
2015-11-02 12:10:00,84.98,85.01,84.93,84.96,6539.0,61.1967,61.2183,61.1607,61.1823,6539.0
2015-11-02 12:20:00,84.96,85.03,84.95,85.02,2598.0,61.1823,61.2327,61.1751,61.2255,2598.0
2015-11-02 12:30:00,84.97,85.03,84.97,84.97,1444.0,61.1895,61.2327,61.1895,61.1895,1444.0
2015-11-02 12:40:00,84.97,85.03,84.97,85.03,9175.0,61.1895,61.2327,61.1895,61.2327,9175.0
2015-11-02 12:50:00,85.02,85.03,84.98,85.01,8317.0,61.2255,61.2327,61.1967,61.2183,8317.0
2015-11-02 13:00:00,84.96,85.03,84.96,85.01,11075.0,61.1823,61.2327,61.1823,61.2183,11075.0
2015-11-02 13:10:00,85.01,85.03,84.98,85.02,8568.0,61.2183,61.2327,61.1967,61.2255,8568.0
2015-11-02 13:20:00,85.0,85.09,85.0,85.04,44875.0,61.2111,61.2759,61.2111,61.2399,44875.0
2015-11-02 13:30:00,85.04,85.11,85.03,85.05,33086.0,61.2399,61.2903,61.2327,61.2471,33086.0
2015-11-02 13:40:00,85.03,85.08,85.03,85.07,4069.0,61.2327,61.2687,61.2327,61.2615,4069.0
2015-11-02 13:50:00,85.07,85.15,85.07,85.07,8775.0,61.2615,61.3191,61.2615,61.2615,8775.0
2015-11-02 14:00:00,85.07,85.15,85.07,85.14,6176.0,61.2615,61.3191,61.2615,61.3119,6176.0
2015-11-02 14:10:00,85.08,85.13,85.07,85.1,8734.0,61.2687,61.3047,61.2615,61.2831,8734.0
2015-11-02 14:20:00,85.12,85.12,85.02,85.1,8185.0,61.2975,61.2975,61.2255,61.2831,8185.0
2015-11-02 14:30:00,85.02,85.1,85.02,85.05,6859.0,61.2255,61.2831,61.2255,61.2471,6859.0
2015-11-02 14:40:00,85.05,85.11,85.05,85.07,6706.0,61.2471,61.2903,61.2471,61.2615,6706.0
2015-11-02 14:50:00,85.09,85.09,85.02,85.03,8665.0,61.2759,61.2759,61.2255,61.2327,8665.0
2015-11-02 15:00:00,85.03,85.06,85.03,85.04,7689.0,61.2327,61.2543,61.2327,61.2399,7689.0
2015-11-02 15:10:00,85.05,85.09,85.04,85.09,5294.0,61.2471,61.2759,61.2399,61.2759,5294.0
2015-11-02 15:20:00,85.08,85.09,85.03,85.03,2949.0,61.2687,61.2759,61.2327,61.2327,2949.0
2015-11-02 15:30:00,85.06,85.07,85.04,85.05,4828.0,61.2543,61.2615,61.2399,61.2471,4828.0
2015-11-02 15:40:00,85.04,85.07,85.04,85.07,11140.0,61.2399,61.2615,61.2399,61.2615,11140.0
2015-11-02 15:50:00,85.05,85.06,85.02,85.05,9226.0,61.2471,61.2543,61.2255,61.2471,9226.0
2015-11-03 09:30:00,85.1,85.12,85.03,85.05,9122.0,61.2831,61.2975,61.2327,61.2471,9122.0
2015-11-03 09:40:00,85.03,85.07,85.0,85.04,6862.0,61.2327,61.2615,61.2111,61.2399,6862.0
2015-11-03 09:50:00,85.05,85.06,85.02,85.04,4145.0,61.2471,61.2543,61.2255,61.2399,4145.0
2015-11-03 10:00:00,85.02,85.06,85.02,85.06,1121.0,61.2255,61.2543,61.2255,61.2543,1121.0
2015-11-03 10:10:00,85.05,85.05,85.01,85.03,4540.0,61.2471,61.2471,61.2183,61.2327,4540.0
2015-11-03 10:20:00,85.03,85.03,85.0,85.01,2254.0,61.2327,61.2327,61.2111,61.2183,2254.0
2015-11-03 10:30:00,85.03,85.03,85.0,85.02,7764.0,61.2327,61.2327,61.2111,61.2255,7764.0
2015-11-03 10:40:00,85.03,85.05,85.0,85.04,6832.0,61.2327,61.2471,61.2111,61.2399,6832.0
2015-11-03 10:50:00,85.04,85.05,85.01,85.03,16474.0,61.2399,61.2471,61.2183,61.2327,16474.0
2015-11-03 11:00:00,85.03,85.03,85.0,85.01,15913.0,61.2327,61.2327,61.2111,61.2183,15913.0
2015-11-03 11:10:00,85.01,85.01,84.98,85.01,30267.0,61.2183,61.2183,61.1967,61.2183,30267.0
2015-11-03 11:20:00,85.0,85.03,84.98,85.02,15323.0,61.2111,61.2327,61.1967,61.2255,15323.0
2015-11-03 11:30:00,85.02,85.04,84.99,84.99,3275.0,61.2255,61.2399,61.2039,61.2039,3275.0
2015-11-03 11:40:00,85.02,85.03,84.97,84.98,5949.0,61.2255,61.2327,61.1895,61.1967,5949.0
2015-11-03 11:50:00,84.98,84.99,84.96,84.98,10408.0,61.1967,61.2039,61.1823,61.1967,10408.0
2015-11-03 12:00:00,84.98,85.0,84.97,84.97,1404.0,61.1967,61.2111,61.1895,61.1895,1404.0
2015-11-03 12:10:00,85.0,85.01,84.98,85.01,2082.0,61.2111,61.2183,61.1967,61.2183,2082.0
2015-11-03 12:20:00,84.97,85.0,84.97,84.98,2260.0,61.1895,61.2111,61.1895,61.1967,2260.0
2015-11-03 12:30:00,85.0,85.0,84.96,84.96,1457.0,61.2111,61.2111,61.1823,61.1823,1457.0
2015-11-03 12:40:00,84.97,84.98,84.95,84.97,2859.0,61.1895,61.1967,61.1751,61.1895,2859.0
2015-11-03 12:50:00,84.96,84.97,84.95,84.95,4398.0,61.1823,61.1895,61.1751,61.1751,4398.0
2015-11-03 13:00:00,84.96,84.97,84.9,84.91,11955.0,61.1823,61.1895,61.1391,61.1463,11955.0
2015-11-03 13:10:00,84.91,84.95,84.9,84.95,15368.0,61.1463,61.1751,61.1391,61.1751,15368.0
2015-11-03 13:20:00,84.94,84.96,84.92,84.96,3562.0,61.1679,61.1823,61.1535,61.1823,3562.0
2015-11-03 13:30:00,84.93,84.96,84.88,84.92,4302.0,61.1607,61.1823,61.1247,61.1535,4302.0
2015-11-03 13:40:00,84.92,84.98,84.91,84.95,4420.0,61.1535,61.1967,61.1463,61.1751,4420.0
2015-11-03 13:50:00,84.96,84.98,84.91,84.93,17587.0,61.1823,61.1967,61.1463,61.1607,17587.0
2015-11-03 14:00:00,84.93,84.97,84.91,84.96,7082.0,61.1607,61.1895,61.1463,61.1823,7082.0
2015-11-03 14:10:00,84.97,84.97,84.92,84.93,5522.0,61.1895,61.1895,61.1535,61.1607,5522.0
2015-11-03 14:20:00,84.94,84.95,84.91,84.94,5720.0,61.1679,61.1751,61.1463,61.1679,5720.0
2015-11-03 14:30:00,84.93,84.96,84.9,84.94,6676.0,61.1607,61.1823,61.1391,61.1679,6676.0
2015-11-03 14:40:00,84.95,84.99,84.91,84.96,1564.0,61.1751,61.2039,61.1463,61.1823,1564.0
2015-11-03 14:50:00,84.98,85.0,84.91,84.91,5767.0,61.1967,61.2111,61.1463,61.1463,5767.0
2015-11-03 15:00:00,85.0,85.0,84.91,84.91,6564.0,61.2111,61.2111,61.1463,61.1463,6564.0
2015-11-03 15:10:00,84.95,84.99,84.91,84.97,11547.0,61.1751,61.2039,61.1463,61.1895,11547.0
2015-11-03 15:20:00,84.97,84.98,84.91,84.96,6545.0,61.1895,61.1967,61.1463,61.1823,6545.0
2015-11-03 15:30:00,84.98,84.98,84.92,84.97,5715.0,61.1967,61.1967,61.1535,61.1895,5715.0
2015-11-03 15:40:00,84.97,85.02,84.92,85.0,15307.0,61.1895,61.2255,61.1535,61.2111,15307.0
2015-11-03 15:50:00,84.93,85.01,84.93,84.98,12162.0,61.1607,61.2183,61.1607,61.1967,12162.0
2015-11-04 09:30:00,85.11,85.17,85.0,85.04,14667.0,61.2903,61.3335,61.2111,61.2399,14667.0
2015-11-04 09:40:00,85.0,85.11,85.0,85.06,3254.0,61.2111,61.2903,61.2111,61.2543,3254.0
2015-11-04 09:50:00,85.07,85.17,85.06,85.17,1573.0,61.2615,61.3335,61.2543,61.3335,1573.0
2015-11-04 10:00:00,85.08,85.14,85.0,85.05,4576.0,61.2687,61.3119,61.2111,61.2471,4576.0
2015-11-04 10:10:00,85.1,85.13,85.06,85.13,10968.0,61.2831,61.3047,61.2543,61.3047,10968.0
2015-11-04 10:20:00,85.07,85.1,85.06,85.08,5133.0,61.2615,61.2831,61.2543,61.2687,5133.0
2015-11-04 10:30:00,85.08,85.12,85.03,85.04,15556.0,61.2687,61.2975,61.2327,61.2399,15556.0
2015-11-04 10:40:00,85.04,85.04,84.91,84.92,20460.0,61.2399,61.2399,61.1463,61.1535,20460.0
2015-11-04 10:50:00,84.91,84.97,84.9,84.9,3500.0,61.1463,61.1895,61.1391,61.1391,3500.0
2015-11-04 11:00:00,84.94,84.96,84.9,84.9,2470.0,61.1679,61.1823,61.1391,61.1391,2470.0
2015-11-04 11:10:00,84.92,84.96,84.91,84.91,11611.0,61.1535,61.1823,61.1463,61.1463,11611.0
2015-11-04 11:20:00,84.91,84.96,84.9,84.91,14409.0,61.1463,61.1823,61.1391,61.1463,14409.0
2015-11-04 11:30:00,84.9,84.91,84.86,84.88,15049.0,61.1391,61.1463,61.1103,61.1247,15049.0
2015-11-04 11:40:00,84.87,84.95,84.87,84.94,1740253.0,61.1175,61.1751,61.1175,61.1679,1740253.0
2015-11-04 11:50:00,84.92,84.97,84.91,84.96,2056.0,61.1535,61.1895,61.1463,61.1823,2056.0
2015-11-04 12:00:00,84.95,84.99,84.9,84.99,9044.0,61.1751,61.2039,61.1391,61.2039,9044.0
2015-11-04 12:10:00,84.97,84.97,84.93,84.93,2698.0,61.1895,61.1895,61.1607,61.1607,2698.0
2015-11-04 12:20:00,84.99,84.99,84.97,84.97,1104.0,61.2039,61.2039,61.1895,61.1895,1104.0
2015-11-04 12:30:00,84.95,84.96,84.94,84.96,2623.0,61.1751,61.1823,61.1679,61.1823,2623.0
2015-11-04 12:40:00,84.98,84.99,84.94,84.94,9112.0,61.1967,61.2039,61.1679,61.1679,9112.0
2015-11-04 12:50:00,84.98,84.99,84.94,84.94,1410.0,61.1967,61.2039,61.1679,61.1679,1410.0
2015-11-04 13:00:00,85.0,85.0,84.95,84.95,1252.0,61.2111,61.2111,61.1751,61.1751,1252.0
2015-11-04 13:10:00,84.99,85.0,84.97,84.98,1137.0,61.2039,61.2111,61.1895,61.1967,1137.0
2015-11-04 13:20:00,84.95,84.99,84.94,84.95,6420.0,61.1751,61.2039,61.1679,61.1751,6420.0
2015-11-04 13:30:00,84.95,84.97,84.94,84.94,1621.0,61.1751,61.1895,61.1679,61.1679,1621.0
2015-11-04 13:40:00,84.97,84.97,84.95,84.97,3886.0,61.1895,61.1895,61.1751,61.1895,3886.0
2015-11-04 13:50:00,84.95,84.99,84.95,84.97,6044.0,61.1751,61.2039,61.1751,61.1895,6044.0
2015-11-04 14:00:00,84.99,84.99,84.95,84.98,2095.0,61.2039,61.2039,61.1751,61.1967,2095.0
2015-11-04 14:10:00,84.98,84.99,84.94,84.97,6843.0,61.1967,61.2039,61.1679,61.1895,6843.0
2015-11-04 14:20:00,84.98,85.02,84.94,84.97,8395.0,61.1967,61.2255,61.1679,61.1895,8395.0
2015-11-04 14:30:00,84.96,85.03,84.95,85.01,5865.0,61.1823,61.2327,61.1751,61.2183,5865.0
2015-11-04 14:40:00,85.01,85.02,84.96,84.99,5287.0,61.2183,61.2255,61.1823,61.2039,5287.0
2015-11-04 14:50:00,85.01,85.03,84.95,84.97,11430.0,61.2183,61.2327,61.1751,61.1895,11430.0
2015-11-04 15:00:00,84.98,85.02,84.96,85.02,5746.0,61.1967,61.2255,61.1823,61.2255,5746.0
2015-11-04 15:10:00,85.02,85.05,84.98,85.0,7099.0,61.2255,61.2471,61.1967,61.2111,7099.0
2015-11-04 15:20:00,84.99,85.04,84.97,84.97,33637.0,61.2039,61.2399,61.1895,61.1895,33637.0
2015-11-04 15:30:00,85.0,85.01,84.97,84.97,13237.0,61.2111,61.2183,61.1895,61.1895,13237.0
2015-11-04 15:40:00,84.98,85.02,84.93,84.99,48310.0,61.1967,61.2255,61.1607,61.2039,48310.0
2015-11-04 15:50:00,85.0,85.04,84.96,85.03,15934.0,61.2111,61.2399,61.1823,61.2327,15934.0
2015-11-05 09:30:00,85.09,85.09,85.02,85.03,12724.0,61.2759,61.2759,61.2255,61.2327,12724.0
2015-11-05 09:40:00,85.03,85.05,84.99,85.0,4866.0,61.2327,61.2471,61.2039,61.2111,4866.0
2015-11-05 09:50:00,85.01,85.09,84.98,85.05,2870.0,61.2183,61.2759,61.1967,61.2471,2870.0
2015-11-05 10:00:00,85.03,85.1,84.98,85.03,82056.0,61.2327,61.2831,61.1967,61.2327,82056.0
2015-11-05 10:10:00,85.03,85.04,84.99,85.02,4674.0,61.2327,61.2399,61.2039,61.2255,4674.0
2015-11-05 10:20:00,85.02,85.05,85.01,85.03,2874.0,61.2255,61.2471,61.2183,61.2327,2874.0
2015-11-05 10:30:00,85.03,85.04,84.99,85.0,2501.0,61.2327,61.2399,61.2039,61.2111,2501.0
2015-11-05 10:40:00,85.0,85.0,84.97,84.98,25118.0,61.2111,61.2111,61.1895,61.1967,25118.0
2015-11-05 10:50:00,84.98,84.98,84.94,84.97,21994.0,61.1967,61.1967,61.1679,61.1895,21994.0
2015-11-05 11:00:00,84.96,85.0,84.95,84.97,4403.0,61.1823,61.2111,61.1751,61.1895,4403.0
2015-11-05 11:10:00,84.97,84.98,84.92,84.94,14519.0,61.1895,61.1967,61.1535,61.1679,14519.0
2015-11-05 11:20:00,84.92,84.93,84.89,84.92,4178.0,61.1535,61.1607,61.1319,61.1535,4178.0
2015-11-05 11:30:00,84.96,85.0,84.91,84.95,12937.0,61.1823,61.2111,61.1463,61.1751,12937.0
2015-11-05 11:40:00,84.95,84.98,84.9,84.9,17344.0,61.1751,61.1967,61.1391,61.1391,17344.0
2015-11-05 11:50:00,84.91,84.92,84.88,84.91,6965.0,61.1463,61.1535,61.1247,61.1463,6965.0
2015-11-05 12:00:00,84.88,84.9,84.88,84.88,3487.0,61.1247,61.1391,61.1247,61.1247,3487.0
2015-11-05 12:10:00,84.89,84.9,84.88,84.89,2815.0,61.1319,61.1391,61.1247,61.1319,2815.0
2015-11-05 12:20:00,84.9,84.9,84.89,84.89,2022.0,61.1391,61.1391,61.1319,61.1319,2022.0
2015-11-05 12:30:00,84.9,84.9,84.89,84.9,3409.0,61.1391,61.1391,61.1319,61.1391,3409.0
2015-11-05 12:40:00,84.9,84.9,84.88,84.89,11598.0,61.1391,61.1391,61.1247,61.1319,11598.0
2015-11-05 12:50:00,84.89,84.9,84.87,84.88,5109.0,61.1319,61.1391,61.1175,61.1247,5109.0
2015-11-05 13:00:00,84.89,84.9,84.89,84.89,2676.0,61.1319,61.1391,61.1319,61.1319,2676.0
2015-11-05 13:10:00,84.9,84.92,84.89,84.92,2746.0,61.1391,61.1535,61.1319,61.1535,2746.0
2015-11-05 13:20:00,84.91,84.92,84.91,84.92,3391.0,61.1463,61.1535,61.1463,61.1535,3391.0
2015-11-05 13:30:00,84.91,84.92,84.89,84.92,5575.0,61.1463,61.1535,61.1319,61.1535,5575.0
2015-11-05 13:40:00,84.91,84.94,84.9,84.92,26320.0,61.1463,61.1679,61.1391,61.1535,26320.0
2015-11-05 13:50:00,84.92,84.93,84.9,84.91,6754.0,61.1535,61.1607,61.1391,61.1463,6754.0
2015-11-05 14:00:00,84.91,84.93,84.91,84.93,6920.0,61.1463,61.1607,61.1463,61.1607,6920.0
2015-11-05 14:10:00,84.93,84.94,84.92,84.93,5874.0,61.1607,61.1679,61.1535,61.1607,5874.0
2015-11-05 14:20:00,84.94,84.96,84.93,84.95,11767.0,61.1679,61.1823,61.1607,61.1751,11767.0
2015-11-05 14:30:00,84.95,84.96,84.94,84.96,4434.0,61.1751,61.1823,61.1679,61.1823,4434.0
2015-11-05 14:40:00,84.95,84.96,84.93,84.93,11936.0,61.1751,61.1823,61.1607,61.1607,11936.0
2015-11-05 14:50:00,84.95,84.96,84.93,84.95,4140.0,61.1751,61.1823,61.1607,61.1751,4140.0
2015-11-05 15:00:00,84.95,84.96,84.92,84.96,7914.0,61.1751,61.1823,61.1535,61.1823,7914.0
2015-11-05 15:10:00,84.94,84.95,84.93,84.94,6916.0,61.1679,61.1751,61.1607,61.1679,6916.0
2015-11-05 15:20:00,84.95,84.95,84.94,84.94,7241.0,61.1751,61.1751,61.1679,61.1679,7241.0
2015-11-05 15:30:00,84.95,84.96,84.93,84.94,22921.0,61.1751,61.1823,61.1607,61.1679,22921.0
2015-11-05 15:40:00,84.95,84.95,84.93,84.94,12473.0,61.1751,61.1751,61.1607,61.1679,12473.0
2015-11-05 15:50:00,84.94,84.94,84.92,84.92,9724.0,61.1679,61.1679,61.1535,61.1535,9724.0
2015-11-06 09:30:00,84.65,84.71,84.6,84.65,23628.0,60.959,61.0023,60.923,60.959,23628.0
2015-11-06 09:40:00,84.61,84.61,84.46,84.56,41889.0,60.9302,60.9302,60.8222,60.8942,41889.0
2015-11-06 09:50:00,84.52,84.59,84.52,84.57,10210.0,60.8654,60.9158,60.8654,60.9014,10210.0
2015-11-06 10:00:00,84.55,84.59,84.48,84.55,6141.0,60.887,60.9158,60.8366,60.887,6141.0
2015-11-06 10:10:00,84.54,84.58,84.47,84.52,8142.0,60.8798,60.9086,60.8294,60.8654,8142.0
2015-11-06 10:20:00,84.52,84.52,84.45,84.47,12630.0,60.8654,60.8654,60.815,60.8294,12630.0
2015-11-06 10:30:00,84.47,84.49,84.42,84.47,3010.0,60.8294,60.8438,60.7934,60.8294,3010.0
2015-11-06 10:40:00,84.45,84.48,84.45,84.48,6866.0,60.815,60.8366,60.815,60.8366,6866.0
2015-11-06 10:50:00,84.48,84.5,84.47,84.47,2001.0,60.8366,60.851,60.8294,60.8294,2001.0
2015-11-06 11:00:00,84.45,84.53,84.45,84.48,7167.0,60.815,60.8726,60.815,60.8366,7167.0
2015-11-06 11:10:00,84.48,84.53,84.47,84.48,6323.0,60.8366,60.8726,60.8294,60.8366,6323.0
2015-11-06 11:20:00,84.48,84.53,84.48,84.48,10628.0,60.8366,60.8726,60.8366,60.8366,10628.0
2015-11-06 11:30:00,84.53,84.53,84.48,84.49,4229.0,60.8726,60.8726,60.8366,60.8438,4229.0
2015-11-06 11:40:00,84.49,84.53,84.49,84.53,7329.0,60.8438,60.8726,60.8438,60.8726,7329.0
2015-11-06 11:50:00,84.5,84.53,84.47,84.47,4742.0,60.851,60.8726,60.8294,60.8294,4742.0
2015-11-06 12:00:00,84.46,84.5,84.46,84.48,4629.0,60.8222,60.851,60.8222,60.8366,4629.0
2015-11-06 12:10:00,84.5,84.5,84.47,84.47,7486.0,60.851,60.851,60.8294,60.8294,7486.0
2015-11-06 12:20:00,84.48,84.53,84.47,84.48,4714.0,60.8366,60.8726,60.8294,60.8366,4714.0
2015-11-06 12:30:00,84.48,84.53,84.47,84.51,8304.0,60.8366,60.8726,60.8294,60.8582,8304.0
2015-11-06 12:40:00,84.5,84.53,84.47,84.48,2792.0,60.851,60.8726,60.8294,60.8366,2792.0
2015-11-06 12:50:00,84.5,84.53,84.48,84.48,3214.0,60.851,60.8726,60.8366,60.8366,3214.0
2015-11-06 13:00:00,84.48,84.53,84.48,84.49,2471.0,60.8366,60.8726,60.8366,60.8438,2471.0
2015-11-06 13:10:00,84.48,84.54,84.48,84.49,37192.0,60.8366,60.8798,60.8366,60.8438,37192.0
2015-11-06 13:20:00,84.49,84.51,84.47,84.48,4388.0,60.8438,60.8582,60.8294,60.8366,4388.0
2015-11-06 13:30:00,84.48,84.51,84.46,84.46,4768.0,60.8366,60.8582,60.8222,60.8222,4768.0
2015-11-06 13:40:00,84.46,84.54,84.46,84.47,6821.0,60.8222,60.8798,60.8222,60.8294,6821.0
2015-11-06 13:50:00,84.46,84.51,84.46,84.47,3634.0,60.8222,60.8582,60.8222,60.8294,3634.0
2015-11-06 14:00:00,84.46,84.5,84.46,84.48,3496.0,60.8222,60.851,60.8222,60.8366,3496.0
2015-11-06 14:10:00,84.47,84.53,84.46,84.5,10424.0,60.8294,60.8726,60.8222,60.851,10424.0
2015-11-06 14:20:00,84.47,84.51,84.47,84.51,8088.0,60.8294,60.8582,60.8294,60.8582,8088.0
2015-11-06 14:30:00,84.51,84.52,84.47,84.47,11756.0,60.8582,60.8654,60.8294,60.8294,11756.0
2015-11-06 14:40:00,84.47,84.54,84.46,84.54,110733.0,60.8294,60.8798,60.8222,60.8798,110733.0
2015-11-06 14:50:00,84.54,84.54,84.47,84.47,5363.0,60.8798,60.8798,60.8294,60.8294,5363.0
2015-11-06 15:00:00,84.48,84.52,84.48,84.5,4014.0,60.8366,60.8654,60.8366,60.851,4014.0
2015-11-06 15:10:00,84.51,84.52,84.48,84.48,4527.0,60.8582,60.8654,60.8366,60.8366,4527.0
2015-11-06 15:20:00,84.5,84.52,84.49,84.5,2279.0,60.851,60.8654,60.8438,60.851,2279.0
2015-11-06 15:30:00,84.51,84.58,84.5,84.51,8306.0,60.8582,60.9086,60.851,60.8582,8306.0
2015-11-06 15:40:00,84.5,84.54,84.5,84.54,22763.0,60.851,60.8798,60.851,60.8798,22763.0
2015-11-06 15:50:00,84.51,84.54,84.47,84.47,36673.0,60.8582,60.8798,60.8294,60.8294,36673.0
2015-11-09 09:30:00,84.33,84.39,84.27,84.29,24531.0,60.7286,60.7718,60.6854,60.6998,24531.0
2015-11-09 09:40:00,84.3,84.33,84.22,84.33,10893.0,60.707,60.7286,60.6494,60.7286,10893.0
2015-11-09 09:50:00,84.33,84.37,84.31,84.37,1154.0,60.7286,60.7574,60.7142,60.7574,1154.0
2015-11-09 10:00:00,84.32,84.37,84.31,84.36,11004.0,60.7214,60.7574,60.7142,60.7502,11004.0
2015-11-09 10:10:00,84.33,84.39,84.31,84.39,5244.0,60.7286,60.7718,60.7142,60.7718,5244.0
2015-11-09 10:20:00,84.37,84.41,84.3,84.36,6275.0,60.7574,60.7862,60.707,60.7502,6275.0
2015-11-09 10:30:00,84.35,84.41,84.32,84.38,8467.0,60.743,60.7862,60.7214,60.7646,8467.0
2015-11-09 10:40:00,84.38,84.4,84.33,84.37,5017.0,60.7646,60.779,60.7286,60.7574,5017.0
2015-11-09 10:50:00,84.37,84.44,84.34,84.36,10128.0,60.7574,60.8078,60.7358,60.7502,10128.0
2015-11-09 11:00:00,84.39,84.42,84.37,84.42,954.0,60.7718,60.7934,60.7574,60.7934,954.0
2015-11-09 11:10:00,84.35,84.4,84.35,84.38,8273.0,60.743,60.779,60.743,60.7646,8273.0
2015-11-09 11:20:00,84.41,84.43,84.38,84.43,4016.0,60.7862,60.8006,60.7646,60.8006,4016.0
2015-11-09 11:30:00,84.41,84.43,84.39,84.42,30786.0,60.7862,60.8006,60.7718,60.7934,30786.0
2015-11-09 11:40:00,84.43,84.47,84.41,84.44,5448.0,60.8006,60.8294,60.7862,60.8078,5448.0
2015-11-09 11:50:00,84.46,84.49,84.43,84.48,10824.0,60.8222,60.8438,60.8006,60.8366,10824.0
2015-11-09 12:00:00,84.48,84.49,84.45,84.47,3989.0,60.8366,60.8438,60.815,60.8294,3989.0
2015-11-09 12:10:00,84.48,84.48,84.45,84.47,3568.0,60.8366,60.8366,60.815,60.8294,3568.0
2015-11-09 12:20:00,84.46,84.49,84.44,84.48,2000.0,60.8222,60.8438,60.8078,60.8366,2000.0
2015-11-09 12:30:00,84.45,84.49,84.45,84.47,11202.0,60.815,60.8438,60.815,60.8294,11202.0
2015-11-09 12:40:00,84.48,84.48,84.4,84.41,9173.0,60.8366,60.8366,60.779,60.7862,9173.0
2015-11-09 12:50:00,84.41,84.44,84.33,84.34,1373.0,60.7862,60.8078,60.7286,60.7358,1373.0
2015-11-09 13:00:00,84.43,84.43,84.41,84.43,885.0,60.8006,60.8006,60.7862,60.8006,885.0
2015-11-09 13:10:00,84.41,84.43,84.4,84.43,10261.0,60.7862,60.8006,60.779,60.8006,10261.0
2015-11-09 13:20:00,84.46,84.47,84.39,84.39,16566.0,60.8222,60.8294,60.7718,60.7718,16566.0
2015-11-09 13:30:00,84.41,84.45,84.4,84.4,12390.0,60.7862,60.815,60.779,60.779,12390.0
2015-11-09 13:40:00,84.42,84.47,84.41,84.45,10847.0,60.7934,60.8294,60.7862,60.815,10847.0
2015-11-09 13:50:00,84.45,84.48,84.44,84.48,11662.0,60.815,60.8366,60.8078,60.8366,11662.0
2015-11-09 14:00:00,84.45,84.49,84.45,84.48,13150.0,60.815,60.8438,60.815,60.8366,13150.0
2015-11-09 14:10:00,84.48,84.5,84.44,84.5,8739.0,60.8366,60.851,60.8078,60.851,8739.0
2015-11-09 14:20:00,84.47,84.49,84.45,84.48,4017.0,60.8294,60.8438,60.815,60.8366,4017.0
2015-11-09 14:30:00,84.48,84.51,84.47,84.49,6337.0,60.8366,60.8582,60.8294,60.8438,6337.0
2015-11-09 14:40:00,84.47,84.51,84.46,84.51,15573.0,60.8294,60.8582,60.8222,60.8582,15573.0
2015-11-09 14:50:00,84.51,84.51,84.48,84.5,5834.0,60.8582,60.8582,60.8366,60.851,5834.0
2015-11-09 15:00:00,84.5,84.51,84.43,84.45,8931.0,60.851,60.8582,60.8006,60.815,8931.0
2015-11-09 15:10:00,84.46,84.48,84.43,84.44,4009.0,60.8222,60.8366,60.8006,60.8078,4009.0
2015-11-09 15:20:00,84.48,84.48,84.44,84.45,3156.0,60.8366,60.8366,60.8078,60.815,3156.0
2015-11-09 15:30:00,84.46,84.49,84.44,84.46,10165.0,60.8222,60.8438,60.8078,60.8222,10165.0
2015-11-09 15:40:00,84.47,84.47,84.44,84.45,4496.0,60.8294,60.8294,60.8078,60.815,4496.0
2015-11-09 15:50:00,84.45,84.47,84.24,84.32,48802.0,60.815,60.8294,60.6638,60.7214,48802.0
2015-11-10 09:30:00,84.36,84.5,84.31,84.38,7226.0,60.7502,60.851,60.7142,60.7646,7226.0
2015-11-10 09:40:00,84.39,84.43,84.34,84.35,4934.0,60.7718,60.8006,60.7358,60.743,4934.0
2015-11-10 09:50:00,84.37,84.45,84.36,84.45,2296.0,60.7574,60.815,60.7502,60.815,2296.0
2015-11-10 10:00:00,84.47,84.5,84.4,84.46,8349.0,60.8294,60.851,60.779,60.8222,8349.0
2015-11-10 10:10:00,84.45,84.49,84.44,84.45,4392.0,60.815,60.8438,60.8078,60.815,4392.0
2015-11-10 10:20:00,84.49,84.53,84.45,84.53,5546.0,60.8438,60.8726,60.815,60.8726,5546.0
2015-11-10 10:30:00,84.51,84.53,84.5,84.5,1197.0,60.8582,60.8726,60.851,60.851,1197.0
2015-11-10 10:40:00,84.5,84.54,84.47,84.5,8407.0,60.851,60.8798,60.8294,60.851,8407.0
2015-11-10 10:50:00,84.5,84.54,84.5,84.54,3134.0,60.851,60.8798,60.851,60.8798,3134.0
2015-11-10 11:00:00,84.54,84.54,84.49,84.54,5152.0,60.8798,60.8798,60.8438,60.8798,5152.0
2015-11-10 11:10:00,84.5,84.52,84.49,84.51,1782.0,60.851,60.8654,60.8438,60.8582,1782.0
2015-11-10 11:20:00,84.51,84.57,84.5,84.51,18978.0,60.8582,60.9014,60.851,60.8582,18978.0
2015-11-10 11:30:00,84.54,84.55,84.51,84.53,5914.0,60.8798,60.887,60.8582,60.8726,5914.0
2015-11-10 11:40:00,84.52,84.55,84.51,84.52,3204.0,60.8654,60.887,60.8582,60.8654,3204.0
2015-11-10 11:50:00,84.55,84.55,84.5,84.52,1019.0,60.887,60.887,60.851,60.8654,1019.0
2015-11-10 12:00:00,84.53,84.54,84.51,84.53,5652.0,60.8726,60.8798,60.8582,60.8726,5652.0
2015-11-10 12:10:00,84.53,84.53,84.51,84.53,1822.0,60.8726,60.8726,60.8582,60.8726,1822.0
2015-11-10 12:20:00,84.53,84.53,84.5,84.52,2105.0,60.8726,60.8726,60.851,60.8654,2105.0
2015-11-10 12:30:00,84.52,84.58,84.49,84.57,28116.0,60.8654,60.9086,60.8438,60.9014,28116.0
2015-11-10 12:40:00,84.58,84.58,84.55,84.57,19700.0,60.9086,60.9086,60.887,60.9014,19700.0
2015-11-10 12:50:00,84.57,84.6,84.56,84.56,3995.0,60.9014,60.923,60.8942,60.8942,3995.0
2015-11-10 13:00:00,84.59,84.6,84.53,84.54,3025.0,60.9158,60.923,60.8726,60.8798,3025.0
2015-11-10 13:10:00,84.53,84.59,84.52,84.58,692.0,60.8726,60.9158,60.8654,60.9086,692.0
2015-11-10 13:20:00,84.59,84.67,84.56,84.61,9734.0,60.9158,60.9734,60.8942,60.9302,9734.0
2015-11-10 13:30:00,84.65,84.65,84.59,84.6,1339.0,60.959,60.959,60.9158,60.923,1339.0
2015-11-10 13:40:00,84.56,84.64,84.56,84.62,1126.0,60.8942,60.9518,60.8942,60.9374,1126.0
2015-11-10 13:50:00,84.57,84.58,84.57,84.57,264.0,60.9014,60.9086,60.9014,60.9014,264.0
2015-11-10 14:00:00,84.64,84.65,84.59,84.59,1915.0,60.9518,60.959,60.9158,60.9158,1915.0
2015-11-10 14:10:00,84.58,84.64,84.58,84.58,1140.0,60.9086,60.9518,60.9086,60.9086,1140.0
2015-11-10 14:20:00,84.64,84.66,84.58,84.66,5218.0,60.9518,60.9662,60.9086,60.9662,5218.0
2015-11-10 14:30:00,84.65,84.67,84.63,84.64,6974.0,60.959,60.9734,60.9446,60.9518,6974.0
2015-11-10 14:40:00,84.63,84.66,84.6,84.63,13260.0,60.9446,60.9662,60.923,60.9446,13260.0
2015-11-10 14:50:00,84.63,84.67,84.62,84.67,2812.0,60.9446,60.9734,60.9374,60.9734,2812.0
2015-11-10 15:00:00,84.62,84.64,84.54,84.63,3355.0,60.9374,60.9518,60.8798,60.9446,3355.0
2015-11-10 15:10:00,84.63,84.64,84.55,84.6,2834.0,60.9446,60.9518,60.887,60.923,2834.0
2015-11-10 15:20:00,84.59,84.63,84.55,84.62,4938.0,60.9158,60.9446,60.887,60.9374,4938.0
2015-11-10 15:30:00,84.62,84.63,84.57,84.58,2326.0,60.9374,60.9446,60.9014,60.9086,2326.0
2015-11-10 15:40:00,84.61,84.61,84.55,84.55,37752.0,60.9302,60.9302,60.887,60.887,37752.0
2015-11-10 15:50:00,84.55,84.61,84.48,84.49,116061.0,60.887,60.9302,60.8366,60.8438,116061.0
2015-11-11 09:30:00,84.72,84.72,84.4,84.42,7702.0,61.0095,61.0095,60.779,60.7934,7702.0
2015-11-11 09:40:00,84.51,84.55,84.48,84.48,3944.0,60.8582,60.887,60.8366,60.8366,3944.0
2015-11-11 09:50:00,84.53,84.54,84.43,84.5,7524.0,60.8726,60.8798,60.8006,60.851,7524.0
2015-11-11 10:00:00,84.5,84.5,84.46,84.47,2050.0,60.851,60.851,60.8222,60.8294,2050.0
2015-11-11 10:10:00,84.45,84.48,84.44,84.48,4648.0,60.815,60.8366,60.8078,60.8366,4648.0
2015-11-11 10:20:00,84.45,84.51,84.45,84.5,10380.0,60.815,60.8582,60.815,60.851,10380.0
2015-11-11 10:30:00,84.48,84.52,84.46,84.52,9465.0,60.8366,60.8654,60.8222,60.8654,9465.0
2015-11-11 10:40:00,84.53,84.6,84.5,84.58,6169.0,60.8726,60.923,60.851,60.9086,6169.0
2015-11-11 10:50:00,84.58,84.61,84.54,84.61,10287.0,60.9086,60.9302,60.8798,60.9302,10287.0
2015-11-11 11:00:00,84.61,84.63,84.52,84.54,14447.0,60.9302,60.9446,60.8654,60.8798,14447.0
2015-11-11 11:10:00,84.56,84.6,84.53,84.56,8622.0,60.8942,60.923,60.8726,60.8942,8622.0
2015-11-11 11:20:00,84.55,84.6,84.52,84.55,8881.0,60.887,60.923,60.8654,60.887,8881.0
2015-11-11 11:30:00,84.55,84.57,84.51,84.53,8894.0,60.887,60.9014,60.8582,60.8726,8894.0
2015-11-11 11:40:00,84.56,84.57,84.52,84.55,3323.0,60.8942,60.9014,60.8654,60.887,3323.0
2015-11-11 11:50:00,84.56,84.58,84.51,84.57,2032.0,60.8942,60.9086,60.8582,60.9014,2032.0
2015-11-11 12:00:00,84.51,84.57,84.51,84.55,6738.0,60.8582,60.9014,60.8582,60.887,6738.0
2015-11-11 12:10:00,84.54,84.57,84.51,84.54,4632.0,60.8798,60.9014,60.8582,60.8798,4632.0
2015-11-11 12:20:00,84.57,84.57,84.54,84.57,2180.0,60.9014,60.9014,60.8798,60.9014,2180.0
2015-11-11 12:30:00,84.54,84.57,84.51,84.51,6327.0,60.8798,60.9014,60.8582,60.8582,6327.0
2015-11-11 12:40:00,84.51,84.55,84.51,84.51,1635.0,60.8582,60.887,60.8582,60.8582,1635.0
2015-11-11 12:50:00,84.56,84.57,84.51,84.52,4574.0,60.8942,60.9014,60.8582,60.8654,4574.0
2015-11-11 13:00:00,84.52,84.58,84.52,84.57,1664.0,60.8654,60.9086,60.8654,60.9014,1664.0
2015-11-11 13:10:00,84.55,84.57,84.53,84.55,4820.0,60.887,60.9014,60.8726,60.887,4820.0
2015-11-11 13:20:00,84.54,84.56,84.54,84.54,1200.0,60.8798,60.8942,60.8798,60.8798,1200.0
2015-11-11 13:30:00,84.55,84.55,84.53,84.53,507.0,60.887,60.887,60.8726,60.8726,507.0
2015-11-11 13:40:00,84.55,84.56,84.53,84.53,1029.0,60.887,60.8942,60.8726,60.8726,1029.0
2015-11-11 13:50:00,84.53,84.55,84.52,84.53,1502.0,60.8726,60.887,60.8654,60.8726,1502.0
2015-11-11 14:00:00,84.52,84.54,84.52,84.53,5314.0,60.8654,60.8798,60.8654,60.8726,5314.0
2015-11-11 14:10:00,84.52,84.56,84.52,84.54,9199.0,60.8654,60.8942,60.8654,60.8798,9199.0
2015-11-11 14:20:00,84.54,84.56,84.52,84.52,5716.0,60.8798,60.8942,60.8654,60.8654,5716.0
2015-11-11 14:30:00,84.53,84.55,84.52,84.53,14910.0,60.8726,60.887,60.8654,60.8726,14910.0
2015-11-11 14:40:00,84.55,84.56,84.52,84.52,2470.0,60.887,60.8942,60.8654,60.8654,2470.0
2015-11-11 14:50:00,84.54,84.56,84.52,84.54,4189.0,60.8798,60.8942,60.8654,60.8798,4189.0
2015-11-11 15:00:00,84.56,84.57,84.53,84.53,5973.0,60.8942,60.9014,60.8726,60.8726,5973.0
2015-11-11 15:10:00,84.53,84.56,84.53,84.55,1428.0,60.8726,60.8942,60.8726,60.887,1428.0
2015-11-11 15:20:00,84.56,84.56,84.55,84.55,3981.0,60.8942,60.8942,60.887,60.887,3981.0
2015-11-11 15:30:00,84.56,84.56,84.55,84.56,7573.0,60.8942,60.8942,60.887,60.8942,7573.0
2015-11-11 15:40:00,84.56,84.56,84.55,84.56,6172.0,60.8942,60.8942,60.887,60.8942,6172.0
2015-11-11 15:50:00,84.59,84.59,84.56,84.56,5725.0,60.9158,60.9158,60.8942,60.8942,5725.0
2015-11-12 09:30:00,84.59,84.69,84.58,84.58,8869.0,60.9158,60.9878,60.9086,60.9086,8869.0
2015-11-12 09:40:00,84.66,84.68,84.61,84.65,2979.0,60.9662,60.9806,60.9302,60.959,2979.0
2015-11-12 09:50:00,84.63,84.84,84.6,84.69,37171.0,60.9446,61.0959,60.923,60.9878,37171.0
2015-11-12 10:00:00,84.67,84.68,84.67,84.68,933.0,60.9734,60.9806,60.9734,60.9806,933.0
2015-11-12 10:10:00,84.66,84.71,84.66,84.68,7587.0,60.9662,61.0023,60.9662,60.9806,7587.0
2015-11-12 10:20:00,84.65,84.67,84.61,84.67,6596.0,60.959,60.9734,60.9302,60.9734,6596.0
2015-11-12 10:30:00,84.61,84.72,84.61,84.67,13917.0,60.9302,61.0095,60.9302,60.9734,13917.0
2015-11-12 10:40:00,84.69,84.71,84.62,84.66,1876.0,60.9878,61.0023,60.9374,60.9662,1876.0
2015-11-12 10:50:00,84.63,84.71,84.63,84.67,4866.0,60.9446,61.0023,60.9446,60.9734,4866.0
2015-11-12 11:00:00,84.67,84.71,84.6,84.63,13489.0,60.9734,61.0023,60.923,60.9446,13489.0
2015-11-12 11:10:00,84.63,84.71,84.62,84.71,3126.0,60.9446,61.0023,60.9374,61.0023,3126.0
2015-11-12 11:20:00,84.71,84.74,84.69,84.74,2581.0,61.0023,61.0239,60.9878,61.0239,2581.0
2015-11-12 11:30:00,84.73,84.73,84.67,84.73,5849.0,61.0167,61.0167,60.9734,61.0167,5849.0
2015-11-12 11:40:00,84.73,84.76,84.67,84.69,9546.0,61.0167,61.0383,60.9734,60.9878,9546.0
2015-11-12 11:50:00,84.67,84.74,84.67,84.69,1194.0,60.9734,61.0239,60.9734,60.9878,1194.0
2015-11-12 12:00:00,84.68,84.72,84.68,84.71,907.0,60.9806,61.0095,60.9806,61.0023,907.0
2015-11-12 12:10:00,84.71,84.78,84.7,84.7,6784.0,61.0023,61.0527,60.995,60.995,6784.0
2015-11-12 12:20:00,84.78,84.8,84.69,84.8,14419.0,61.0527,61.0671,60.9878,61.0671,14419.0
2015-11-12 12:30:00,84.8,84.8,84.75,84.77,1104.0,61.0671,61.0671,61.0311,61.0455,1104.0
2015-11-12 12:40:00,84.8,84.8,84.7,84.74,13647.0,61.0671,61.0671,60.995,61.0239,13647.0
2015-11-12 12:50:00,84.71,84.79,84.71,84.74,2929.0,61.0023,61.0599,61.0023,61.0239,2929.0
2015-11-12 13:00:00,84.72,84.79,84.69,84.74,4416.0,61.0095,61.0599,60.9878,61.0239,4416.0
2015-11-12 13:10:00,84.7,84.78,84.7,84.78,1405.0,60.995,61.0527,60.995,61.0527,1405.0
2015-11-12 13:20:00,84.75,84.75,84.7,84.72,6020.0,61.0311,61.0311,60.995,61.0095,6020.0
2015-11-12 13:30:00,84.73,84.73,84.68,84.71,7635.0,61.0167,61.0167,60.9806,61.0023,7635.0
2015-11-12 13:40:00,84.68,84.74,84.68,84.73,3016.0,60.9806,61.0239,60.9806,61.0167,3016.0
2015-11-12 13:50:00,84.73,84.75,84.72,84.73,2406.0,61.0167,61.0311,61.0095,61.0167,2406.0
2015-11-12 14:00:00,84.75,84.75,84.69,84.69,6692.0,61.0311,61.0311,60.9878,60.9878,6692.0
2015-11-12 14:10:00,84.72,84.72,84.69,84.71,3122.0,61.0095,61.0095,60.9878,61.0023,3122.0
2015-11-12 14:20:00,84.7,84.71,84.67,84.67,5960.0,60.995,61.0023,60.9734,60.9734,5960.0
2015-11-12 14:30:00,84.69,84.71,84.68,84.69,9525.0,60.9878,61.0023,60.9806,60.9878,9525.0
2015-11-12 14:40:00,84.7,84.71,84.68,84.68,5790.0,60.995,61.0023,60.9806,60.9806,5790.0
2015-11-12 14:50:00,84.68,84.7,84.68,84.69,573.0,60.9806,60.995,60.9806,60.9878,573.0
2015-11-12 15:00:00,84.7,84.71,84.68,84.7,1520.0,60.995,61.0023,60.9806,60.995,1520.0
2015-11-12 15:10:00,84.71,84.72,84.69,84.69,6713.0,61.0023,61.0095,60.9878,60.9878,6713.0
2015-11-12 15:20:00,84.71,84.71,84.67,84.67,5992.0,61.0023,61.0023,60.9734,60.9734,5992.0
2015-11-12 15:30:00,84.69,84.71,84.67,84.69,4874.0,60.9878,61.0023,60.9734,60.9878,4874.0
2015-11-12 15:40:00,84.69,84.73,84.68,84.72,8684.0,60.9878,61.0167,60.9806,61.0095,8684.0
2015-11-12 15:50:00,84.69,84.75,84.69,84.74,11648.0,60.9878,61.0311,60.9878,61.0239,11648.0
2015-11-13 09:30:00,84.77,84.86,84.73,84.81,5325.0,61.0455,61.1103,61.0167,61.0743,5325.0
2015-11-13 09:40:00,84.87,84.87,84.74,84.82,5489.0,61.1175,61.1175,61.0239,61.0815,5489.0
2015-11-13 09:50:00,84.82,84.85,84.76,84.85,3971.0,61.0815,61.1031,61.0383,61.1031,3971.0
2015-11-13 10:00:00,84.85,84.9,84.84,84.9,2473.0,61.1031,61.1391,61.0959,61.1391,2473.0
2015-11-13 10:10:00,84.88,84.92,84.85,84.88,13838.0,61.1247,61.1535,61.1031,61.1247,13838.0
2015-11-13 10:20:00,84.9,84.93,84.87,84.89,2564.0,61.1391,61.1607,61.1175,61.1319,2564.0
2015-11-13 10:30:00,84.89,84.89,84.86,84.87,11012.0,61.1319,61.1319,61.1103,61.1175,11012.0
2015-11-13 10:40:00,84.87,84.87,84.84,84.85,3054.0,61.1175,61.1175,61.0959,61.1031,3054.0
2015-11-13 10:50:00,84.85,84.9,84.82,84.88,4235.0,61.1031,61.1391,61.0815,61.1247,4235.0
2015-11-13 11:00:00,84.89,84.89,84.85,84.87,5080.0,61.1319,61.1319,61.1031,61.1175,5080.0
2015-11-13 11:10:00,84.86,84.88,84.85,84.87,21682.0,61.1103,61.1247,61.1031,61.1175,21682.0
2015-11-13 11:20:00,84.86,84.87,84.86,84.87,2155.0,61.1103,61.1175,61.1103,61.1175,2155.0
2015-11-13 11:30:00,84.87,84.87,84.86,84.87,10575.0,61.1175,61.1175,61.1103,61.1175,10575.0
2015-11-13 11:40:00,84.86,84.91,84.75,84.79,391058.0,61.1103,61.1463,61.0311,61.0599,391058.0
2015-11-13 11:50:00,84.79,84.79,84.74,84.75,21521.0,61.0599,61.0599,61.0239,61.0311,21521.0
2015-11-13 12:00:00,84.75,84.75,84.74,84.75,7139.0,61.0311,61.0311,61.0239,61.0311,7139.0
2015-11-13 12:10:00,84.75,84.79,84.73,84.73,55403.0,61.0311,61.0599,61.0167,61.0167,55403.0
2015-11-13 12:20:00,84.74,84.79,84.73,84.75,31354.0,61.0239,61.0599,61.0167,61.0311,31354.0
2015-11-13 12:30:00,84.75,84.83,84.73,84.79,7721.0,61.0311,61.0887,61.0167,61.0599,7721.0
2015-11-13 12:40:00,84.77,84.78,84.74,84.77,5242.0,61.0455,61.0527,61.0239,61.0455,5242.0
2015-11-13 12:50:00,84.76,84.78,84.74,84.77,5806.0,61.0383,61.0527,61.0239,61.0455,5806.0
2015-11-13 13:00:00,84.77,84.81,84.7,84.76,8324.0,61.0455,61.0743,60.995,61.0383,8324.0
2015-11-13 13:10:00,84.74,84.82,84.74,84.78,16466.0,61.0239,61.0815,61.0239,61.0527,16466.0
2015-11-13 13:20:00,84.81,84.83,84.77,84.83,7046.0,61.0743,61.0887,61.0455,61.0887,7046.0
2015-11-13 13:30:00,84.83,84.86,84.79,84.83,25331.0,61.0887,61.1103,61.0599,61.0887,25331.0
2015-11-13 13:40:00,84.83,84.86,84.79,84.82,16618.0,61.0887,61.1103,61.0599,61.0815,16618.0
2015-11-13 13:50:00,84.85,84.88,84.82,84.85,15696.0,61.1031,61.1247,61.0815,61.1031,15696.0
2015-11-13 14:00:00,84.85,84.88,84.84,84.87,15330.0,61.1031,61.1247,61.0959,61.1175,15330.0
2015-11-13 14:10:00,84.87,84.87,84.85,84.85,8764.0,61.1175,61.1175,61.1031,61.1031,8764.0
2015-11-13 14:20:00,84.87,84.88,84.85,84.87,9037.0,61.1175,61.1247,61.1031,61.1175,9037.0
2015-11-13 14:30:00,84.87,84.88,84.86,84.87,4882.0,61.1175,61.1247,61.1103,61.1175,4882.0
2015-11-13 14:40:00,84.87,84.9,84.85,84.87,27108.0,61.1175,61.1391,61.1031,61.1175,27108.0
2015-11-13 14:50:00,84.87,84.88,84.83,84.84,13195.0,61.1175,61.1247,61.0887,61.0959,13195.0
2015-11-13 15:00:00,84.85,84.85,84.81,84.81,14564.0,61.1031,61.1031,61.0743,61.0743,14564.0
2015-11-13 15:10:00,84.82,84.83,84.79,84.79,1527.0,61.0815,61.0887,61.0599,61.0599,1527.0
2015-11-13 15:20:00,84.83,84.84,84.76,84.8,4813.0,61.0887,61.0959,61.0383,61.0671,4813.0
2015-11-13 15:30:00,84.79,84.82,84.79,84.82,6346.0,61.0599,61.0815,61.0599,61.0815,6346.0
2015-11-13 15:40:00,84.81,84.88,84.8,84.85,21193.0,61.0743,61.1247,61.0671,61.1031,21193.0
2015-11-13 15:50:00,84.84,84.89,84.8,84.8,8967.0,61.0959,61.1319,61.0671,61.0671,8967.0
2015-11-16 09:30:00,84.8,84.81,84.74,84.74,9708.0,61.0671,61.0743,61.0239,61.0239,9708.0
2015-11-16 09:40:00,84.79,84.9,84.78,84.84,3695.0,61.0599,61.1391,61.0527,61.0959,3695.0
2015-11-16 09:50:00,84.81,84.87,84.81,84.87,892.0,61.0743,61.1175,61.0743,61.1175,892.0
2015-11-16 10:00:00,84.85,84.86,84.85,84.85,198.0,61.1031,61.1103,61.1031,61.1031,198.0
2015-11-16 10:10:00,84.86,84.9,84.84,84.85,5093.0,61.1103,61.1391,61.0959,61.1031,5093.0
2015-11-16 10:20:00,84.88,84.88,84.85,84.86,1503.0,61.1247,61.1247,61.1031,61.1103,1503.0
2015-11-16 10:30:00,84.86,84.89,84.78,84.84,7613.0,61.1103,61.1319,61.0527,61.0959,7613.0
2015-11-16 10:40:00,84.86,84.87,84.76,84.81,10546.0,61.1103,61.1175,61.0383,61.0743,10546.0
2015-11-16 10:50:00,84.8,84.87,84.78,84.86,2170.0,61.0671,61.1175,61.0527,61.1103,2170.0
2015-11-16 11:00:00,84.86,84.88,84.81,84.87,5476.0,61.1103,61.1247,61.0743,61.1175,5476.0
2015-11-16 11:10:00,84.88,84.91,84.84,84.9,11564.0,61.1247,61.1463,61.0959,61.1391,11564.0
2015-11-16 11:20:00,84.9,84.92,84.84,84.84,6907.0,61.1391,61.1535,61.0959,61.0959,6907.0
2015-11-16 11:30:00,84.87,84.92,84.86,84.91,4379.0,61.1175,61.1535,61.1103,61.1463,4379.0
2015-11-16 11:40:00,84.91,84.93,84.88,84.88,5635.0,61.1463,61.1607,61.1247,61.1247,5635.0
2015-11-16 11:50:00,84.91,84.93,84.87,84.93,4637.0,61.1463,61.1607,61.1175,61.1607,4637.0
2015-11-16 12:00:00,84.89,84.93,84.87,84.93,25752.0,61.1319,61.1607,61.1175,61.1607,25752.0
2015-11-16 12:10:00,84.9,84.93,84.87,84.88,2850.0,61.1391,61.1607,61.1175,61.1247,2850.0
2015-11-16 12:20:00,84.92,84.93,84.87,84.88,15669.0,61.1535,61.1607,61.1175,61.1247,15669.0
2015-11-16 12:30:00,84.89,84.9,84.86,84.89,6611.0,61.1319,61.1391,61.1103,61.1319,6611.0
2015-11-16 12:40:00,84.89,84.92,84.84,84.87,6280.0,61.1319,61.1535,61.0959,61.1175,6280.0
2015-11-16 12:50:00,84.89,84.93,84.87,84.92,8918.0,61.1319,61.1607,61.1175,61.1535,8918.0
2015-11-16 13:00:00,84.91,84.91,84.88,84.89,1618.0,61.1463,61.1463,61.1247,61.1319,1618.0
2015-11-16 13:10:00,84.86,84.89,84.85,84.88,6225.0,61.1103,61.1319,61.1031,61.1247,6225.0
2015-11-16 13:20:00,84.86,84.89,84.81,84.88,359188.0,61.1103,61.1319,61.0743,61.1247,359188.0
2015-11-16 13:30:00,84.88,84.91,84.86,84.87,7783.0,61.1247,61.1463,61.1103,61.1175,7783.0
2015-11-16 13:40:00,84.91,84.92,84.88,84.9,9168.0,61.1463,61.1535,61.1247,61.1391,9168.0
2015-11-16 13:50:00,84.9,84.91,84.89,84.89,11280.0,61.1391,61.1463,61.1319,61.1319,11280.0
2015-11-16 14:00:00,84.9,84.91,84.82,84.86,8634.0,61.1391,61.1463,61.0815,61.1103,8634.0
2015-11-16 14:10:00,84.86,84.88,84.84,84.88,6413.0,61.1103,61.1247,61.0959,61.1247,6413.0
2015-11-16 14:20:00,84.88,84.91,84.86,84.87,6736.0,61.1247,61.1463,61.1103,61.1175,6736.0
2015-11-16 14:30:00,84.86,84.89,84.86,84.87,2198.0,61.1103,61.1319,61.1103,61.1175,2198.0
2015-11-16 14:40:00,84.86,84.89,84.83,84.85,9723.0,61.1103,61.1319,61.0887,61.1031,9723.0
2015-11-16 14:50:00,84.83,84.88,84.83,84.85,8667.0,61.0887,61.1247,61.0887,61.1031,8667.0
2015-11-16 15:00:00,84.84,84.85,84.77,84.84,5215.0,61.0959,61.1031,61.0455,61.0959,5215.0
2015-11-16 15:10:00,84.84,84.85,84.8,84.8,7066.0,61.0959,61.1031,61.0671,61.0671,7066.0
2015-11-16 15:20:00,84.79,84.87,84.78,84.83,5947.0,61.0599,61.1175,61.0527,61.0887,5947.0
2015-11-16 15:30:00,84.83,84.89,84.8,84.82,10400.0,61.0887,61.1319,61.0671,61.0815,10400.0
2015-11-16 15:40:00,84.82,84.86,84.79,84.84,12930.0,61.0815,61.1103,61.0599,61.0959,12930.0
2015-11-16 15:50:00,84.8,84.89,84.8,84.89,86928.0,61.0671,61.1319,61.0671,61.1319,86928.0
2015-11-17 09:30:00,84.71,84.79,84.67,84.73,6813.0,61.0023,61.0599,60.9734,61.0167,6813.0
2015-11-17 09:40:00,84.72,84.72,84.67,84.69,15959.0,61.0095,61.0095,60.9734,60.9878,15959.0
2015-11-17 09:50:00,84.68,84.69,84.67,84.67,5498.0,60.9806,60.9878,60.9734,60.9734,5498.0
2015-11-17 10:00:00,84.67,84.68,84.66,84.66,9041.0,60.9734,60.9806,60.9662,60.9662,9041.0
2015-11-17 10:10:00,84.66,84.69,84.6,84.64,77092.0,60.9662,60.9878,60.923,60.9518,77092.0
2015-11-17 10:20:00,84.65,84.69,84.6,84.69,21321.0,60.959,60.9878,60.923,60.9878,21321.0
2015-11-17 10:30:00,84.69,84.69,84.59,84.6,15019.0,60.9878,60.9878,60.9158,60.923,15019.0
2015-11-17 10:40:00,84.6,84.65,84.58,84.65,8197.0,60.923,60.959,60.9086,60.959,8197.0
2015-11-17 10:50:00,84.65,84.65,84.6,84.6,5979.0,60.959,60.959,60.923,60.923,5979.0
2015-11-17 11:00:00,84.62,84.68,84.61,84.65,7073.0,60.9374,60.9806,60.9302,60.959,7073.0
2015-11-17 11:10:00,84.65,84.66,84.64,84.66,8494.0,60.959,60.9662,60.9518,60.9662,8494.0
2015-11-17 11:20:00,84.66,84.71,84.64,84.69,13265.0,60.9662,61.0023,60.9518,60.9878,13265.0
2015-11-17 11:30:00,84.68,84.69,84.67,84.69,4680.0,60.9806,60.9878,60.9734,60.9878,4680.0
2015-11-17 11:40:00,84.69,84.71,84.68,84.7,5722.0,60.9878,61.0023,60.9806,60.995,5722.0
2015-11-17 11:50:00,84.72,84.74,84.7,84.73,6743.0,61.0095,61.0239,60.995,61.0167,6743.0
2015-11-17 12:00:00,84.72,84.77,84.71,84.77,6414.0,61.0095,61.0455,61.0023,61.0455,6414.0
2015-11-17 12:10:00,84.77,84.78,84.75,84.76,4647.0,61.0455,61.0527,61.0311,61.0383,4647.0
2015-11-17 12:20:00,84.78,84.84,84.73,84.83,3163.0,61.0527,61.0959,61.0167,61.0887,3163.0
2015-11-17 12:30:00,84.82,84.91,84.82,84.91,7551.0,61.0815,61.1463,61.0815,61.1463,7551.0
2015-11-17 12:40:00,84.85,84.91,84.83,84.87,7473.0,61.1031,61.1463,61.0887,61.1175,7473.0
2015-11-17 12:50:00,84.89,84.89,84.85,84.85,7270.0,61.1319,61.1319,61.1031,61.1031,7270.0
2015-11-17 13:00:00,84.87,84.88,84.82,84.88,5468.0,61.1175,61.1247,61.0815,61.1247,5468.0
2015-11-17 13:10:00,84.88,84.9,84.84,84.9,4391.0,61.1247,61.1391,61.0959,61.1391,4391.0
2015-11-17 13:20:00,84.92,84.93,84.88,84.93,5785.0,61.1535,61.1607,61.1247,61.1607,5785.0
2015-11-17 13:30:00,84.93,84.98,84.88,84.93,4764.0,61.1607,61.1967,61.1247,61.1607,4764.0
2015-11-17 13:40:00,84.93,84.93,84.88,84.93,6556.0,61.1607,61.1607,61.1247,61.1607,6556.0
2015-11-17 13:50:00,84.93,84.94,84.87,84.92,19693.0,61.1607,61.1679,61.1175,61.1535,19693.0
2015-11-17 14:00:00,84.92,84.93,84.87,84.88,5575.0,61.1535,61.1607,61.1175,61.1247,5575.0
2015-11-17 14:10:00,84.91,84.92,84.88,84.91,3918.0,61.1463,61.1535,61.1247,61.1463,3918.0
2015-11-17 14:20:00,84.9,84.98,84.89,84.97,6307.0,61.1391,61.1967,61.1319,61.1895,6307.0
2015-11-17 14:30:00,84.97,85.0,84.95,84.99,13570.0,61.1895,61.2111,61.1751,61.2039,13570.0
2015-11-17 14:40:00,85.0,85.0,84.95,84.99,5606.0,61.2111,61.2111,61.1751,61.2039,5606.0
2015-11-17 14:50:00,84.98,85.0,84.9,84.99,5994.0,61.1967,61.2111,61.1391,61.2039,5994.0
2015-11-17 15:00:00,84.97,84.98,84.93,84.94,6662.0,61.1895,61.1967,61.1607,61.1679,6662.0
2015-11-17 15:10:00,84.94,84.98,84.92,84.94,3708.0,61.1679,61.1967,61.1535,61.1679,3708.0
2015-11-17 15:20:00,84.94,85.0,84.93,84.98,4462.0,61.1679,61.2111,61.1607,61.1967,4462.0
2015-11-17 15:30:00,85.0,85.02,84.96,84.98,8529.0,61.2111,61.2255,61.1823,61.1967,8529.0
2015-11-17 15:40:00,84.98,84.99,84.96,84.96,11654.0,61.1967,61.2039,61.1823,61.1823,11654.0
2015-11-17 15:50:00,84.93,84.96,84.86,84.94,15315.0,61.1607,61.1823,61.1103,61.1679,15315.0
2015-11-18 09:30:00,84.81,84.94,84.81,84.93,13964.0,61.0743,61.1679,61.0743,61.1607,13964.0
2015-11-18 09:40:00,84.91,84.93,84.81,84.82,11518.0,61.1463,61.1607,61.0743,61.0815,11518.0
2015-11-18 09:50:00,84.84,84.86,84.82,84.83,5113.0,61.0959,61.1103,61.0815,61.0887,5113.0
2015-11-18 10:00:00,84.84,84.86,84.84,84.85,6438.0,61.0959,61.1103,61.0959,61.1031,6438.0
2015-11-18 10:10:00,84.85,84.87,84.84,84.85,1817.0,61.1031,61.1175,61.0959,61.1031,1817.0
2015-11-18 10:20:00,84.85,84.88,84.83,84.86,19423.0,61.1031,61.1247,61.0887,61.1103,19423.0
2015-11-18 10:30:00,84.86,84.87,84.85,84.86,3952.0,61.1103,61.1175,61.1031,61.1103,3952.0
2015-11-18 10:40:00,84.85,84.89,84.85,84.89,2957.0,61.1031,61.1319,61.1031,61.1319,2957.0
2015-11-18 10:50:00,84.89,84.89,84.85,84.85,7324.0,61.1319,61.1319,61.1031,61.1031,7324.0
2015-11-18 11:00:00,84.87,84.88,84.86,84.86,2426.0,61.1175,61.1247,61.1103,61.1103,2426.0
2015-11-18 11:10:00,84.9,84.92,84.88,84.92,4266.0,61.1391,61.1535,61.1247,61.1535,4266.0
2015-11-18 11:20:00,84.93,84.94,84.9,84.9,2163.0,61.1607,61.1679,61.1391,61.1391,2163.0
2015-11-18 11:30:00,84.91,84.94,84.88,84.91,7387.0,61.1463,61.1679,61.1247,61.1463,7387.0
2015-11-18 11:40:00,84.91,84.93,84.89,84.89,4230.0,61.1463,61.1607,61.1319,61.1319,4230.0
2015-11-18 11:50:00,84.93,84.93,84.9,84.9,1304.0,61.1607,61.1607,61.1391,61.1391,1304.0
2015-11-18 12:00:00,84.92,84.96,84.9,84.93,7259.0,61.1535,61.1823,61.1391,61.1607,7259.0
2015-11-18 12:10:00,84.9,84.96,84.9,84.9,3555.0,61.1391,61.1823,61.1391,61.1391,3555.0
2015-11-18 12:20:00,84.92,84.96,84.91,84.95,2854.0,61.1535,61.1823,61.1463,61.1751,2854.0
2015-11-18 12:30:00,84.95,84.98,84.95,84.98,4532.0,61.1751,61.1967,61.1751,61.1967,4532.0
2015-11-18 12:40:00,84.95,84.98,84.95,84.95,6107.0,61.1751,61.1967,61.1751,61.1751,6107.0
2015-11-18 12:50:00,84.96,84.97,84.94,84.96,8815.0,61.1823,61.1895,61.1679,61.1823,8815.0
2015-11-18 13:00:00,84.97,84.97,84.94,84.94,4444.0,61.1895,61.1895,61.1679,61.1679,4444.0
2015-11-18 13:10:00,84.95,84.97,84.9,84.9,2787.0,61.1751,61.1895,61.1391,61.1391,2787.0
2015-11-18 13:20:00,84.94,84.95,84.9,84.94,2432.0,61.1679,61.1751,61.1391,61.1679,2432.0
2015-11-18 13:30:00,84.92,84.96,84.92,84.96,4073.0,61.1535,61.1823,61.1535,61.1823,4073.0
2015-11-18 13:40:00,84.93,84.96,84.93,84.94,1280.0,61.1607,61.1823,61.1607,61.1679,1280.0
2015-11-18 13:50:00,84.93,84.93,84.89,84.91,2131.0,61.1607,61.1607,61.1319,61.1463,2131.0
2015-11-18 14:00:00,84.96,84.98,84.89,84.97,13131.0,61.1823,61.1967,61.1319,61.1895,13131.0
2015-11-18 14:10:00,84.99,85.05,84.99,85.02,12324.0,61.2039,61.2471,61.2039,61.2255,12324.0
2015-11-18 14:20:00,85.01,85.03,84.99,85.01,11425.0,61.2183,61.2327,61.2039,61.2183,11425.0
2015-11-18 14:30:00,85.0,85.06,84.98,85.03,11213.0,61.2111,61.2543,61.1967,61.2327,11213.0
2015-11-18 14:40:00,85.04,85.04,85.0,85.04,33972.0,61.2399,61.2399,61.2111,61.2399,33972.0
2015-11-18 14:50:00,85.04,85.07,85.02,85.04,87097.0,61.2399,61.2615,61.2255,61.2399,87097.0
2015-11-18 15:00:00,85.04,85.06,84.98,85.0,13090.0,61.2399,61.2543,61.1967,61.2111,13090.0
2015-11-18 15:10:00,85.01,85.04,84.99,85.04,8070.0,61.2183,61.2399,61.2039,61.2399,8070.0
2015-11-18 15:20:00,85.04,85.05,85.0,85.01,4787.0,61.2399,61.2471,61.2111,61.2183,4787.0
2015-11-18 15:30:00,85.01,85.03,85.0,85.0,12632.0,61.2183,61.2327,61.2111,61.2111,12632.0
2015-11-18 15:40:00,85.01,85.04,85.0,85.04,11559.0,61.2183,61.2399,61.2111,61.2399,11559.0
2015-11-18 15:50:00,85.04,85.06,85.01,85.02,25922.0,61.2399,61.2543,61.2183,61.2255,25922.0
2015-11-19 09:30:00,85.06,85.09,85.04,85.06,23866.0,61.2543,61.2759,61.2399,61.2543,23866.0
2015-11-19 09:40:00,85.05,85.1,85.04,85.08,19814.0,61.2471,61.2831,61.2399,61.2687,19814.0
2015-11-19 09:50:00,85.08,85.1,85.06,85.08,2267.0,61.2687,61.2831,61.2543,61.2687,2267.0
2015-11-19 10:00:00,85.09,85.1,85.06,85.07,2618.0,61.2759,61.2831,61.2543,61.2615,2618.0
2015-11-19 10:10:00,85.08,85.1,85.04,85.1,5022.0,61.2687,61.2831,61.2399,61.2831,5022.0
2015-11-19 10:20:00,85.08,85.1,85.08,85.08,6556.0,61.2687,61.2831,61.2687,61.2687,6556.0
2015-11-19 10:30:00,85.1,85.13,85.09,85.13,3710.0,61.2831,61.3047,61.2759,61.3047,3710.0
2015-11-19 10:40:00,85.13,85.16,85.09,85.13,4130.0,61.3047,61.3263,61.2759,61.3047,4130.0
2015-11-19 10:50:00,85.13,85.2,85.1,85.18,7739.0,61.3047,61.3551,61.2831,61.3407,7739.0
2015-11-19 11:00:00,85.18,85.21,85.16,85.2,5639.0,61.3407,61.3623,61.3263,61.3551,5639.0
2015-11-19 11:10:00,85.2,85.21,85.17,85.19,7439.0,61.3551,61.3623,61.3335,61.3479,7439.0
2015-11-19 11:20:00,85.19,85.21,85.17,85.19,8527.0,61.3479,61.3623,61.3335,61.3479,8527.0
2015-11-19 11:30:00,85.17,85.2,85.17,85.19,11002.0,61.3335,61.3551,61.3335,61.3479,11002.0
2015-11-19 11:40:00,85.18,85.22,85.18,85.19,5706.0,61.3407,61.3695,61.3407,61.3479,5706.0
2015-11-19 11:50:00,85.19,85.2,85.18,85.19,1442.0,61.3479,61.3551,61.3407,61.3479,1442.0
2015-11-19 12:00:00,85.18,85.21,85.18,85.21,3499.0,61.3407,61.3623,61.3407,61.3623,3499.0
2015-11-19 12:10:00,85.2,85.22,85.18,85.18,2534.0,61.3551,61.3695,61.3407,61.3407,2534.0
2015-11-19 12:20:00,85.2,85.23,85.2,85.23,2971.0,61.3551,61.3767,61.3551,61.3767,2971.0
2015-11-19 12:30:00,85.22,85.23,85.21,85.22,1724.0,61.3695,61.3767,61.3623,61.3695,1724.0
2015-11-19 12:40:00,85.21,85.22,85.15,85.19,6044.0,61.3623,61.3695,61.3191,61.3479,6044.0
2015-11-19 12:50:00,85.19,85.22,85.18,85.21,4204.0,61.3479,61.3695,61.3407,61.3623,4204.0
2015-11-19 13:00:00,85.18,85.19,85.15,85.17,3142.0,61.3407,61.3479,61.3191,61.3335,3142.0
2015-11-19 13:10:00,85.16,85.16,85.11,85.12,2325.0,61.3263,61.3263,61.2903,61.2975,2325.0
2015-11-19 13:20:00,85.08,85.13,85.07,85.11,8670.0,61.2687,61.3047,61.2615,61.2903,8670.0
2015-11-19 13:30:00,85.12,85.13,85.1,85.1,1865.0,61.2975,61.3047,61.2831,61.2831,1865.0
2015-11-19 13:40:00,85.12,85.12,85.09,85.1,9672.0,61.2975,61.2975,61.2759,61.2831,9672.0
2015-11-19 13:50:00,85.11,85.13,85.08,85.12,7930.0,61.2903,61.3047,61.2687,61.2975,7930.0
2015-11-19 14:00:00,85.12,85.12,85.09,85.1,1702.0,61.2975,61.2975,61.2759,61.2831,1702.0
2015-11-19 14:10:00,85.11,85.16,85.09,85.15,10008.0,61.2903,61.3263,61.2759,61.3191,10008.0
2015-11-19 14:20:00,85.15,85.18,85.09,85.15,24510.0,61.3191,61.3407,61.2759,61.3191,24510.0
2015-11-19 14:30:00,85.1,85.2,85.1,85.17,7001.0,61.2831,61.3551,61.2831,61.3335,7001.0
2015-11-19 14:40:00,85.15,85.19,85.14,85.17,13203.0,61.3191,61.3479,61.3119,61.3335,13203.0
2015-11-19 14:50:00,85.17,85.2,85.13,85.2,3475.0,61.3335,61.3551,61.3047,61.3551,3475.0
2015-11-19 15:00:00,85.18,85.19,85.13,85.16,5256.0,61.3407,61.3479,61.3047,61.3263,5256.0
2015-11-19 15:10:00,85.16,85.16,85.1,85.16,1024.0,61.3263,61.3263,61.2831,61.3263,1024.0
2015-11-19 15:20:00,85.17,85.17,85.11,85.15,2814.0,61.3335,61.3335,61.2903,61.3191,2814.0
2015-11-19 15:30:00,85.17,85.2,85.16,85.19,11762.0,61.3335,61.3551,61.3263,61.3479,11762.0
2015-11-19 15:40:00,85.2,85.2,85.12,85.19,16617.0,61.3551,61.3551,61.2975,61.3479,16617.0
2015-11-19 15:50:00,85.2,85.24,85.15,85.21,14565.0,61.3551,61.3839,61.3191,61.3623,14565.0
2015-11-20 09:30:00,85.12,85.24,85.08,85.2,18449.0,61.2975,61.3839,61.2687,61.3551,18449.0
2015-11-20 09:40:00,85.2,85.26,85.18,85.25,48832.0,61.3551,61.3983,61.3407,61.3911,48832.0
2015-11-20 09:50:00,85.23,85.25,85.21,85.22,17102.0,61.3767,61.3911,61.3623,61.3695,17102.0
2015-11-20 10:00:00,85.24,85.27,85.22,85.27,15835.0,61.3839,61.4055,61.3695,61.4055,15835.0
2015-11-20 10:10:00,85.27,85.27,85.23,85.26,24067.0,61.4055,61.4055,61.3767,61.3983,24067.0
2015-11-20 10:20:00,85.26,85.27,85.24,85.26,22613.0,61.3983,61.4055,61.3839,61.3983,22613.0
2015-11-20 10:30:00,85.25,85.28,85.24,85.27,23936.0,61.3911,61.4127,61.3839,61.4055,23936.0
2015-11-20 10:40:00,85.28,85.31,85.27,85.29,21933.0,61.4127,61.4343,61.4055,61.4199,21933.0
2015-11-20 10:50:00,85.3,85.31,85.28,85.29,12077.0,61.4271,61.4343,61.4127,61.4199,12077.0
2015-11-20 11:00:00,85.3,85.3,85.24,85.25,9704.0,61.4271,61.4271,61.3839,61.3911,9704.0
2015-11-20 11:10:00,85.29,85.3,85.25,85.3,6889.0,61.4199,61.4271,61.3911,61.4271,6889.0
2015-11-20 11:20:00,85.29,85.3,85.28,85.3,7200.0,61.4199,61.4271,61.4127,61.4271,7200.0
2015-11-20 11:30:00,85.3,85.31,85.26,85.28,5723.0,61.4271,61.4343,61.3983,61.4127,5723.0
2015-11-20 11:40:00,85.28,85.31,85.28,85.3,5826.0,61.4127,61.4343,61.4127,61.4271,5826.0
2015-11-20 11:50:00,85.3,85.3,85.27,85.29,10580.0,61.4271,61.4271,61.4055,61.4199,10580.0
2015-11-20 12:00:00,85.29,85.29,85.27,85.29,5269.0,61.4199,61.4199,61.4055,61.4199,5269.0
2015-11-20 12:10:00,85.29,85.3,85.28,85.28,8100.0,61.4199,61.4271,61.4127,61.4127,8100.0
2015-11-20 12:20:00,85.28,85.28,85.25,85.27,7859.0,61.4127,61.4127,61.3911,61.4055,7859.0
2015-11-20 12:30:00,85.27,85.27,85.24,85.27,14478.0,61.4055,61.4055,61.3839,61.4055,14478.0
2015-11-20 12:40:00,85.27,85.27,85.25,85.26,5116.0,61.4055,61.4055,61.3911,61.3983,5116.0
2015-11-20 12:50:00,85.26,85.26,85.2,85.2,91268.0,61.3983,61.3983,61.3551,61.3551,91268.0
2015-11-20 13:00:00,85.23,85.23,85.17,85.2,8610.0,61.3767,61.3767,61.3335,61.3551,8610.0
2015-11-20 13:10:00,85.2,85.2,85.14,85.14,15782.0,61.3551,61.3551,61.3119,61.3119,15782.0
2015-11-20 13:20:00,85.17,85.19,85.15,85.18,9338.0,61.3335,61.3479,61.3191,61.3407,9338.0
2015-11-20 13:30:00,85.19,85.19,85.16,85.18,10305.0,61.3479,61.3479,61.3263,61.3407,10305.0
2015-11-20 13:40:00,85.18,85.2,85.14,85.15,12679.0,61.3407,61.3551,61.3119,61.3191,12679.0
2015-11-20 13:50:00,85.16,85.17,85.13,85.17,19972.0,61.3263,61.3335,61.3047,61.3335,19972.0
2015-11-20 14:00:00,85.17,85.2,85.14,85.16,37092.0,61.3335,61.3551,61.3119,61.3263,37092.0
2015-11-20 14:10:00,85.2,85.2,85.17,85.18,10471.0,61.3551,61.3551,61.3335,61.3407,10471.0
2015-11-20 14:20:00,85.18,85.18,85.13,85.17,30075.0,61.3407,61.3407,61.3047,61.3335,30075.0
2015-11-20 14:30:00,85.15,85.19,85.14,85.18,15625.0,61.3191,61.3479,61.3119,61.3407,15625.0
2015-11-20 14:40:00,85.2,85.2,85.17,85.18,4511.0,61.3551,61.3551,61.3335,61.3407,4511.0
2015-11-20 14:50:00,85.18,85.18,85.15,85.17,5963.0,61.3407,61.3407,61.3191,61.3335,5963.0
2015-11-20 15:00:00,85.16,85.19,85.15,85.17,7896.0,61.3263,61.3479,61.3191,61.3335,7896.0
2015-11-20 15:10:00,85.18,85.2,85.16,85.17,14452.0,61.3407,61.3551,61.3263,61.3335,14452.0
2015-11-20 15:20:00,85.17,85.18,85.15,85.17,5534.0,61.3335,61.3407,61.3191,61.3335,5534.0
2015-11-20 15:30:00,85.17,85.18,85.15,85.16,6981.0,61.3335,61.3407,61.3191,61.3263,6981.0
2015-11-20 15:40:00,85.16,85.16,85.14,85.14,16735.0,61.3263,61.3263,61.3119,61.3119,16735.0
2015-11-20 15:50:00,85.14,85.18,85.12,85.15,29382.0,61.3119,61.3407,61.2975,61.3191,29382.0
2015-11-23 09:30:00,85.07,85.14,85.05,85.14,13148.0,61.2615,61.3119,61.2471,61.3119,13148.0
2015-11-23 09:40:00,85.08,85.14,85.07,85.13,2769.0,61.2687,61.3119,61.2615,61.3047,2769.0
2015-11-23 09:50:00,85.11,85.15,85.08,85.08,5325.0,61.2903,61.3191,61.2687,61.2687,5325.0
2015-11-23 10:00:00,85.13,85.14,85.08,85.09,2020.0,61.3047,61.3119,61.2687,61.2759,2020.0
2015-11-23 10:10:00,85.1,85.13,84.98,84.98,8513.0,61.2831,61.3047,61.1967,61.1967,8513.0
2015-11-23 10:20:00,85.1,85.11,85.05,85.11,1308.0,61.2831,61.2903,61.2471,61.2903,1308.0
2015-11-23 10:30:00,85.07,85.1,85.04,85.1,2074.0,61.2615,61.2831,61.2399,61.2831,2074.0
2015-11-23 10:40:00,85.07,85.09,85.02,85.09,14645.0,61.2615,61.2759,61.2255,61.2759,14645.0
2015-11-23 10:50:00,85.06,85.13,85.05,85.12,28650.0,61.2543,61.3047,61.2471,61.2975,28650.0
2015-11-23 11:00:00,85.1,85.14,85.1,85.12,15011.0,61.2831,61.3119,61.2831,61.2975,15011.0
2015-11-23 11:10:00,85.14,85.14,85.1,85.12,4618.0,61.3119,61.3119,61.2831,61.2975,4618.0
2015-11-23 11:20:00,85.14,85.14,85.08,85.13,9198.0,61.3119,61.3119,61.2687,61.3047,9198.0
2015-11-23 11:30:00,85.12,85.14,85.1,85.11,10337.0,61.2975,61.3119,61.2831,61.2903,10337.0
2015-11-23 11:40:00,85.1,85.12,85.1,85.12,3499.0,61.2831,61.2975,61.2831,61.2975,3499.0
2015-11-23 11:50:00,85.11,85.14,85.09,85.1,4671.0,61.2903,61.3119,61.2759,61.2831,4671.0
2015-11-23 12:00:00,85.14,85.14,85.12,85.12,1254.0,61.3119,61.3119,61.2975,61.2975,1254.0
2015-11-23 12:10:00,85.12,85.14,85.11,85.13,3084.0,61.2975,61.3119,61.2903,61.3047,3084.0
2015-11-23 12:20:00,85.14,85.14,85.13,85.14,328.0,61.3119,61.3119,61.3047,61.3119,328.0
2015-11-23 12:30:00,85.11,85.12,85.09,85.11,3670.0,61.2903,61.2975,61.2759,61.2903,3670.0
2015-11-23 12:40:00,85.11,85.14,85.1,85.12,5072.0,61.2903,61.3119,61.2831,61.2975,5072.0
2015-11-23 12:50:00,85.1,85.13,85.1,85.11,4351.0,61.2831,61.3047,61.2831,61.2903,4351.0
2015-11-23 13:00:00,85.11,85.13,85.11,85.12,7231.0,61.2903,61.3047,61.2903,61.2975,7231.0
2015-11-23 13:10:00,85.12,85.12,85.09,85.09,1825.0,61.2975,61.2975,61.2759,61.2759,1825.0
2015-11-23 13:20:00,85.09,85.12,85.09,85.09,5221.0,61.2759,61.2975,61.2759,61.2759,5221.0
2015-11-23 13:30:00,85.09,85.15,85.09,85.15,13039.0,61.2759,61.3191,61.2759,61.3191,13039.0
2015-11-23 13:40:00,85.15,85.19,85.13,85.13,12359.0,61.3191,61.3479,61.3047,61.3047,12359.0
2015-11-23 13:50:00,85.14,85.21,85.12,85.17,13092.0,61.3119,61.3623,61.2975,61.3335,13092.0
2015-11-23 14:00:00,85.22,85.22,85.14,85.18,3897.0,61.3695,61.3695,61.3119,61.3407,3897.0
2015-11-23 14:10:00,85.15,85.17,85.14,85.14,3375.0,61.3191,61.3335,61.3119,61.3119,3375.0
2015-11-23 14:20:00,85.15,85.17,85.14,85.14,3776.0,61.3191,61.3335,61.3119,61.3119,3776.0
2015-11-23 14:30:00,85.15,85.15,85.13,85.15,4713.0,61.3191,61.3191,61.3047,61.3191,4713.0
2015-11-23 14:40:00,85.16,85.23,85.14,85.16,6925.0,61.3263,61.3767,61.3119,61.3263,6925.0
2015-11-23 14:50:00,85.23,85.23,85.15,85.22,34520.0,61.3767,61.3767,61.3191,61.3695,34520.0
2015-11-23 15:00:00,85.19,85.21,85.15,85.16,19759.0,61.3479,61.3623,61.3191,61.3263,19759.0
2015-11-23 15:10:00,85.18,85.19,85.13,85.19,11842.0,61.3407,61.3479,61.3047,61.3479,11842.0
2015-11-23 15:20:00,85.15,85.19,85.14,85.17,6475.0,61.3191,61.3479,61.3119,61.3335,6475.0
2015-11-23 15:30:00,85.14,85.18,85.14,85.14,15372.0,61.3119,61.3407,61.3119,61.3119,15372.0
2015-11-23 15:40:00,85.14,85.16,85.11,85.12,136291.0,61.3119,61.3263,61.2903,61.2975,136291.0
2015-11-23 15:50:00,85.12,85.15,85.11,85.11,6428.0,61.2975,61.3191,61.2903,61.2903,6428.0
2015-11-24 09:30:00,85.21,85.23,85.18,85.19,10214.0,61.3623,61.3767,61.3407,61.3479,10214.0
2015-11-24 09:40:00,85.19,85.22,85.16,85.18,13695.0,61.3479,61.3695,61.3263,61.3407,13695.0
2015-11-24 09:50:00,85.18,85.25,85.16,85.23,6065.0,61.3407,61.3911,61.3263,61.3767,6065.0
2015-11-24 10:00:00,85.17,85.31,85.17,85.18,47279.0,61.3335,61.4343,61.3335,61.3407,47279.0
2015-11-24 10:10:00,85.17,85.27,85.16,85.21,8157.0,61.3335,61.4055,61.3263,61.3623,8157.0
2015-11-24 10:20:00,85.2,85.23,85.19,85.19,3866.0,61.3551,61.3767,61.3479,61.3479,3866.0
2015-11-24 10:30:00,85.2,85.23,85.19,85.2,1990.0,61.3551,61.3767,61.3479,61.3551,1990.0
2015-11-24 10:40:00,85.2,85.32,85.2,85.21,14913.0,61.3551,61.4415,61.3551,61.3623,14913.0
2015-11-24 10:50:00,85.28,85.29,85.2,85.21,2189.0,61.4127,61.4199,61.3551,61.3623,2189.0
2015-11-24 11:00:00,85.24,85.26,85.23,85.24,6435.0,61.3839,61.3983,61.3767,61.3839,6435.0
2015-11-24 11:10:00,85.26,85.26,85.23,85.25,8298.0,61.3983,61.3983,61.3767,61.3911,8298.0
2015-11-24 11:20:00,85.25,85.26,85.25,85.25,3463.0,61.3911,61.3983,61.3911,61.3911,3463.0
2015-11-24 11:30:00,85.24,85.26,85.21,85.24,725.0,61.3839,61.3983,61.3623,61.3839,725.0
2015-11-24 11:40:00,85.24,85.26,85.22,85.23,7662.0,61.3839,61.3983,61.3695,61.3767,7662.0
2015-11-24 11:50:00,85.25,85.26,85.21,85.23,4245.0,61.3911,61.3983,61.3623,61.3767,4245.0
2015-11-24 12:00:00,85.24,85.25,85.22,85.22,16249.0,61.3839,61.3911,61.3695,61.3695,16249.0
2015-11-24 12:10:00,85.24,85.28,85.23,85.27,18654.0,61.3839,61.4127,61.3767,61.4055,18654.0
2015-11-24 12:20:00,85.26,85.31,85.22,85.27,8752.0,61.3983,61.4343,61.3695,61.4055,8752.0
2015-11-24 12:30:00,85.3,85.3,85.21,85.23,6811.0,61.4271,61.4271,61.3623,61.3767,6811.0
2015-11-24 12:40:00,85.24,85.29,85.22,85.28,2900.0,61.3839,61.4199,61.3695,61.4127,2900.0
2015-11-24 12:50:00,85.29,85.29,85.22,85.22,772.0,61.4199,61.4199,61.3695,61.3695,772.0
2015-11-24 13:00:00,85.24,85.25,85.21,85.24,10003.0,61.3839,61.3911,61.3623,61.3839,10003.0
2015-11-24 13:10:00,85.24,85.28,85.21,85.27,3404.0,61.3839,61.4127,61.3623,61.4055,3404.0
2015-11-24 13:20:00,85.26,85.27,85.22,85.22,1733.0,61.3983,61.4055,61.3695,61.3695,1733.0
2015-11-24 13:30:00,85.25,85.25,85.19,85.22,12574.0,61.3911,61.3911,61.3479,61.3695,12574.0
2015-11-24 13:40:00,85.22,85.23,85.15,85.15,3175.0,61.3695,61.3767,61.3191,61.3191,3175.0
2015-11-24 13:50:00,85.15,85.23,85.15,85.23,7876.0,61.3191,61.3767,61.3191,61.3767,7876.0
2015-11-24 14:00:00,85.22,85.24,85.16,85.17,7356.0,61.3695,61.3839,61.3263,61.3335,7356.0
2015-11-24 14:10:00,85.21,85.25,85.18,85.23,10866.0,61.3623,61.3911,61.3407,61.3767,10866.0
2015-11-24 14:20:00,85.22,85.25,85.21,85.23,7747.0,61.3695,61.3911,61.3623,61.3767,7747.0
2015-11-24 14:30:00,85.22,85.25,85.18,85.23,8081.0,61.3695,61.3911,61.3407,61.3767,8081.0
2015-11-24 14:40:00,85.18,85.23,85.18,85.18,10471.0,61.3407,61.3767,61.3407,61.3407,10471.0
2015-11-24 14:50:00,85.21,85.23,85.16,85.2,4780.0,61.3623,61.3767,61.3263,61.3551,4780.0
2015-11-24 15:00:00,85.19,85.23,85.16,85.18,4835.0,61.3479,61.3767,61.3263,61.3407,4835.0
2015-11-24 15:10:00,85.19,85.24,85.16,85.16,5569.0,61.3479,61.3839,61.3263,61.3263,5569.0
2015-11-24 15:20:00,85.17,85.21,85.16,85.17,4958.0,61.3335,61.3623,61.3263,61.3335,4958.0
2015-11-24 15:30:00,85.17,85.23,85.17,85.2,15206.0,61.3335,61.3767,61.3335,61.3551,15206.0
2015-11-24 15:40:00,85.21,85.23,85.15,85.21,4845.0,61.3623,61.3767,61.3191,61.3623,4845.0
2015-11-24 15:50:00,85.17,85.21,85.14,85.14,6208.0,61.3335,61.3623,61.3119,61.3119,6208.0
2015-11-25 09:30:00,85.26,85.3,85.18,85.29,10068.0,61.3983,61.4271,61.3407,61.4199,10068.0
2015-11-25 09:40:00,85.24,85.31,85.23,85.31,3272.0,61.3839,61.4343,61.3767,61.4343,3272.0
2015-11-25 09:50:00,85.29,85.31,85.25,85.28,5391.0,61.4199,61.4343,61.3911,61.4127,5391.0
2015-11-25 10:00:00,85.28,85.3,85.22,85.24,6338.0,61.4127,61.4271,61.3695,61.3839,6338.0
2015-11-25 10:10:00,85.21,85.27,85.2,85.24,2055.0,61.3623,61.4055,61.3551,61.3839,2055.0
2015-11-25 10:20:00,85.23,85.28,85.2,85.25,8368.0,61.3767,61.4127,61.3551,61.3911,8368.0
2015-11-25 10:30:00,85.24,85.27,85.2,85.23,7645.0,61.3839,61.4055,61.3551,61.3767,7645.0
2015-11-25 10:40:00,85.23,85.24,85.21,85.24,5151.0,61.3767,61.3839,61.3623,61.3839,5151.0
2015-11-25 10:50:00,85.24,85.24,85.2,85.21,10315.0,61.3839,61.3839,61.3551,61.3623,10315.0
2015-11-25 11:00:00,85.24,85.24,85.2,85.24,6609.0,61.3839,61.3839,61.3551,61.3839,6609.0
2015-11-25 11:10:00,85.21,85.27,85.21,85.26,15660.0,61.3623,61.4055,61.3623,61.3983,15660.0
2015-11-25 11:20:00,85.25,85.25,85.19,85.21,9000.0,61.3911,61.3911,61.3479,61.3623,9000.0
2015-11-25 11:30:00,85.2,85.28,85.19,85.27,7874.0,61.3551,61.4127,61.3479,61.4055,7874.0
2015-11-25 11:40:00,85.29,85.33,85.27,85.33,7569.0,61.4199,61.4487,61.4055,61.4487,7569.0
2015-11-25 11:50:00,85.32,85.33,85.26,85.29,12789.0,61.4415,61.4487,61.3983,61.4199,12789.0
2015-11-25 12:00:00,85.31,85.32,85.25,85.29,6061.0,61.4343,61.4415,61.3911,61.4199,6061.0
2015-11-25 12:10:00,85.28,85.35,85.25,85.3,7096.0,61.4127,61.4631,61.3911,61.4271,7096.0
2015-11-25 12:20:00,85.31,85.31,85.28,85.31,6220.0,61.4343,61.4343,61.4127,61.4343,6220.0
2015-11-25 12:30:00,85.28,85.29,85.25,85.27,3415.0,61.4127,61.4199,61.3911,61.4055,3415.0
2015-11-25 12:40:00,85.31,85.31,85.27,85.3,4372.0,61.4343,61.4343,61.4055,61.4271,4372.0
2015-11-25 12:50:00,85.28,85.32,85.26,85.29,4698.0,61.4127,61.4415,61.3983,61.4199,4698.0
2015-11-25 13:00:00,85.3,85.33,85.27,85.28,24167.0,61.4271,61.4487,61.4055,61.4127,24167.0
2015-11-25 13:10:00,85.28,85.3,85.28,85.28,3469.0,61.4127,61.4271,61.4127,61.4127,3469.0
2015-11-25 13:20:00,85.32,85.32,85.24,85.26,51723.0,61.4415,61.4415,61.3839,61.3983,51723.0
2015-11-25 13:30:00,85.27,85.27,85.24,85.26,3815.0,61.4055,61.4055,61.3839,61.3983,3815.0
2015-11-25 13:40:00,85.25,85.26,85.24,85.26,8379.0,61.3911,61.3983,61.3839,61.3983,8379.0
2015-11-25 13:50:00,85.24,85.26,85.24,85.25,6530.0,61.3839,61.3983,61.3839,61.3911,6530.0
2015-11-25 14:00:00,85.25,85.26,85.23,85.23,7560.0,61.3911,61.3983,61.3767,61.3767,7560.0
2015-11-25 14:10:00,85.23,85.25,85.23,85.24,1484.0,61.3767,61.3911,61.3767,61.3839,1484.0
2015-11-25 14:20:00,85.24,85.27,85.2,85.21,5470.0,61.3839,61.4055,61.3551,61.3623,5470.0
2015-11-25 14:30:00,85.22,85.24,85.22,85.23,2670.0,61.3695,61.3839,61.3695,61.3767,2670.0
2015-11-25 14:40:00,85.23,85.25,85.21,85.22,7083.0,61.3767,61.3911,61.3623,61.3695,7083.0
2015-11-25 14:50:00,85.22,85.25,85.2,85.2,7039.0,61.3695,61.3911,61.3551,61.3551,7039.0
2015-11-25 15:00:00,85.23,85.24,85.2,85.21,2662.0,61.3767,61.3839,61.3551,61.3623,2662.0
2015-11-25 15:10:00,85.22,85.23,85.21,85.23,9028.0,61.3695,61.3767,61.3623,61.3767,9028.0
2015-11-25 15:20:00,85.23,85.23,85.22,85.22,1838.0,61.3767,61.3767,61.3695,61.3695,1838.0
2015-11-25 15:30:00,85.22,85.23,85.22,85.23,3412.0,61.3695,61.3767,61.3695,61.3767,3412.0
2015-11-25 15:40:00,85.23,85.23,85.22,85.22,4315.0,61.3767,61.3767,61.3695,61.3695,4315.0
2015-11-25 15:50:00,85.23,85.23,85.2,85.2,9999.0,61.3767,61.3767,61.3551,61.3551,9999.0
2015-11-27 09:30:00,85.31,85.32,85.29,85.31,14207.0,61.4343,61.4415,61.4199,61.4343,14207.0
2015-11-27 09:40:00,85.31,85.32,85.3,85.31,6869.0,61.4343,61.4415,61.4271,61.4343,6869.0
2015-11-27 09:50:00,85.29,85.31,85.29,85.31,4776.0,61.4199,61.4343,61.4199,61.4343,4776.0
2015-11-27 10:00:00,85.31,85.31,85.26,85.28,3135.0,61.4343,61.4343,61.3983,61.4127,3135.0
2015-11-27 10:10:00,85.3,85.3,85.23,85.3,14455.0,61.4271,61.4271,61.3767,61.4271,14455.0
2015-11-27 10:20:00,85.28,85.33,85.28,85.32,4795.0,61.4127,61.4487,61.4127,61.4415,4795.0
2015-11-27 10:30:00,85.31,85.32,85.3,85.31,3700.0,61.4343,61.4415,61.4271,61.4343,3700.0
2015-11-27 10:40:00,85.32,85.33,85.28,85.28,24642.0,61.4415,61.4487,61.4127,61.4127,24642.0
2015-11-27 10:50:00,85.28,85.29,85.25,85.25,18482.0,61.4127,61.4199,61.3911,61.3911,18482.0
2015-11-27 11:00:00,85.23,85.25,85.22,85.24,7027.0,61.3767,61.3911,61.3695,61.3839,7027.0
2015-11-27 11:10:00,85.24,85.31,85.22,85.28,12606.0,61.3839,61.4343,61.3695,61.4127,12606.0
2015-11-27 11:20:00,85.28,85.28,85.25,85.26,6000.0,61.4127,61.4127,61.3911,61.3983,6000.0
2015-11-27 11:30:00,85.25,85.27,85.24,85.24,8917.0,61.3911,61.4055,61.3839,61.3839,8917.0
2015-11-27 11:40:00,85.25,85.27,85.23,85.24,9089.0,61.3911,61.4055,61.3767,61.3839,9089.0
2015-11-27 11:50:00,85.23,85.25,85.22,85.22,12020.0,61.3767,61.3911,61.3695,61.3695,12020.0
2015-11-27 12:00:00,85.22,85.23,85.2,85.2,8183.0,61.3695,61.3767,61.3551,61.3551,8183.0
2015-11-27 12:10:00,85.2,85.21,85.13,85.16,11114.0,61.3551,61.3623,61.3047,61.3263,11114.0
2015-11-27 12:20:00,85.17,85.2,85.13,85.15,12675.0,61.3335,61.3551,61.3047,61.3191,12675.0
2015-11-27 12:30:00,85.15,85.2,85.12,85.18,4695.0,61.3191,61.3551,61.2975,61.3407,4695.0
2015-11-27 12:40:00,85.2,85.22,85.13,85.18,6907.0,61.3551,61.3695,61.3047,61.3407,6907.0
2015-11-27 12:50:00,85.17,85.23,85.15,85.16,6236.0,61.3335,61.3767,61.3191,61.3263,6236.0
2015-11-30 09:30:00,85.18,85.23,85.16,85.17,23861.0,61.3407,61.3767,61.3263,61.3335,23861.0
2015-11-30 09:40:00,85.21,85.22,85.17,85.21,2863.0,61.3623,61.3695,61.3335,61.3623,2863.0
2015-11-30 09:50:00,85.2,85.22,85.18,85.21,2938.0,61.3551,61.3695,61.3407,61.3623,2938.0
2015-11-30 10:00:00,85.18,85.21,85.18,85.18,4614.0,61.3407,61.3623,61.3407,61.3407,4614.0
2015-11-30 10:10:00,85.19,85.2,85.17,85.19,3862.0,61.3479,61.3551,61.3335,61.3479,3862.0
2015-11-30 10:20:00,85.22,85.22,85.18,85.19,4485.0,61.3695,61.3695,61.3407,61.3479,4485.0
2015-11-30 10:30:00,85.19,85.21,85.18,85.2,9123.0,61.3479,61.3623,61.3407,61.3551,9123.0
2015-11-30 10:40:00,85.2,85.22,85.18,85.19,3136.0,61.3551,61.3695,61.3407,61.3479,3136.0
2015-11-30 10:50:00,85.21,85.21,85.15,85.21,5794.0,61.3623,61.3623,61.3191,61.3623,5794.0
2015-11-30 11:00:00,85.2,85.23,85.17,85.19,14473.0,61.3551,61.3767,61.3335,61.3479,14473.0
2015-11-30 11:10:00,85.19,85.21,85.16,85.21,3181.0,61.3479,61.3623,61.3263,61.3623,3181.0
2015-11-30 11:20:00,85.2,85.21,85.15,85.18,8966.0,61.3551,61.3623,61.3191,61.3407,8966.0
2015-11-30 11:30:00,85.18,85.21,85.18,85.19,13163.0,61.3407,61.3623,61.3407,61.3479,13163.0
2015-11-30 11:40:00,85.2,85.21,85.19,85.21,2403.0,61.3551,61.3623,61.3479,61.3623,2403.0
2015-11-30 11:50:00,85.18,85.21,85.18,85.19,5041.0,61.3407,61.3623,61.3407,61.3479,5041.0
2015-11-30 12:00:00,85.21,85.21,85.16,85.19,5783.0,61.3623,61.3623,61.3263,61.3479,5783.0
2015-11-30 12:10:00,85.18,85.21,85.18,85.2,4202.0,61.3407,61.3623,61.3407,61.3551,4202.0
2015-11-30 12:20:00,85.2,85.21,85.18,85.18,2965.0,61.3551,61.3623,61.3407,61.3407,2965.0
2015-11-30 12:30:00,85.2,85.21,85.19,85.19,2624.0,61.3551,61.3623,61.3479,61.3479,2624.0
2015-11-30 12:40:00,85.2,85.21,85.18,85.2,4606.0,61.3551,61.3623,61.3407,61.3551,4606.0
2015-11-30 12:50:00,85.18,85.21,85.18,85.2,2074.0,61.3407,61.3623,61.3407,61.3551,2074.0
2015-11-30 13:00:00,85.2,85.23,85.2,85.21,1563.0,61.3551,61.3767,61.3551,61.3623,1563.0
2015-11-30 13:10:00,85.21,85.22,85.17,85.18,1261.0,61.3623,61.3695,61.3335,61.3407,1261.0
2015-11-30 13:20:00,85.2,85.22,85.17,85.17,976.0,61.3551,61.3695,61.3335,61.3335,976.0
2015-11-30 13:30:00,85.22,85.22,85.16,85.21,5323.0,61.3695,61.3695,61.3263,61.3623,5323.0
2015-11-30 13:40:00,85.19,85.22,85.17,85.22,1723.0,61.3479,61.3695,61.3335,61.3695,1723.0
2015-11-30 13:50:00,85.2,85.22,85.18,85.18,23961.0,61.3551,61.3695,61.3407,61.3407,23961.0
2015-11-30 14:00:00,85.2,85.22,85.18,85.2,3868.0,61.3551,61.3695,61.3407,61.3551,3868.0
2015-11-30 14:10:00,85.2,85.21,85.19,85.2,2444.0,61.3551,61.3623,61.3479,61.3551,2444.0
2015-11-30 14:20:00,85.19,85.21,85.19,85.2,2416.0,61.3479,61.3623,61.3479,61.3551,2416.0
2015-11-30 14:30:00,85.2,85.21,85.19,85.19,1226.0,61.3551,61.3623,61.3479,61.3479,1226.0
2015-11-30 14:40:00,85.2,85.21,85.17,85.21,5080.0,61.3551,61.3623,61.3335,61.3623,5080.0
2015-11-30 14:50:00,85.17,85.21,85.17,85.19,6223.0,61.3335,61.3623,61.3335,61.3479,6223.0
2015-11-30 15:00:00,85.2,85.21,85.19,85.19,4622.0,61.3551,61.3623,61.3479,61.3479,4622.0
2015-11-30 15:10:00,85.2,85.2,85.16,85.17,4890.0,61.3551,61.3551,61.3263,61.3335,4890.0
2015-11-30 15:20:00,85.17,85.2,85.17,85.19,4206.0,61.3335,61.3551,61.3335,61.3479,4206.0
2015-11-30 15:30:00,85.19,85.2,85.18,85.19,15834.0,61.3479,61.3551,61.3407,61.3479,15834.0
2015-11-30 15:40:00,85.18,85.19,85.16,85.16,3857.0,61.3407,61.3479,61.3263,61.3263,3857.0
2015-11-30 15:50:00,85.17,85.19,85.16,85.17,32496.0,61.3335,61.3479,61.3263,61.3335,32496.0
2015-12-01 09:30:00,84.91,85.01,84.91,84.98,40992.0,61.3154,61.3876,61.3154,61.366,40992.0
2015-12-01 09:40:00,84.96,85.01,84.95,84.98,15047.0,61.3515,61.3876,61.3443,61.366,15047.0
2015-12-01 09:50:00,84.98,85.01,84.97,85.0,11126.0,61.366,61.3876,61.3587,61.3804,11126.0
2015-12-01 10:00:00,85.0,85.18,85.0,85.18,36816.0,61.3804,61.5104,61.3804,61.5104,36816.0
2015-12-01 10:10:00,85.17,85.17,85.1,85.13,6459.0,61.5032,61.5032,61.4526,61.4743,6459.0
2015-12-01 10:20:00,85.15,85.18,85.1,85.16,5005.0,61.4887,61.5104,61.4526,61.4959,5005.0
2015-12-01 10:30:00,85.16,85.18,85.14,85.16,3109.0,61.4959,61.5104,61.4815,61.4959,3109.0
2015-12-01 10:40:00,85.15,85.18,85.1,85.11,6274.0,61.4887,61.5104,61.4526,61.4598,6274.0
2015-12-01 10:50:00,85.14,85.18,85.11,85.18,6709.0,61.4815,61.5104,61.4598,61.5104,6709.0
2015-12-01 11:00:00,85.17,85.24,85.13,85.23,6314.0,61.5032,61.5537,61.4743,61.5465,6314.0
2015-12-01 11:10:00,85.22,85.25,85.22,85.24,5945.0,61.5393,61.5609,61.5393,61.5537,5945.0
2015-12-01 11:20:00,85.24,85.26,85.21,85.24,6110.0,61.5537,61.5682,61.532,61.5537,6110.0
2015-12-01 11:30:00,85.24,85.29,85.24,85.28,2379.0,61.5537,61.5898,61.5537,61.5826,2379.0
2015-12-01 11:40:00,85.27,85.28,85.22,85.22,2730.0,61.5754,61.5826,61.5393,61.5393,2730.0
2015-12-01 11:50:00,85.23,85.29,85.22,85.28,6050.0,61.5465,61.5898,61.5393,61.5826,6050.0
2015-12-01 12:00:00,85.25,85.28,85.22,85.23,4348.0,61.5609,61.5826,61.5393,61.5465,4348.0
2015-12-01 12:10:00,85.23,85.26,85.22,85.24,12684.0,61.5465,61.5682,61.5393,61.5537,12684.0
2015-12-01 12:20:00,85.23,85.29,85.23,85.28,13685.0,61.5465,61.5898,61.5465,61.5826,13685.0
2015-12-01 12:30:00,85.25,85.31,85.25,85.28,12602.0,61.5609,61.6043,61.5609,61.5826,12602.0
2015-12-01 12:40:00,85.25,85.29,85.25,85.29,7663.0,61.5609,61.5898,61.5609,61.5898,7663.0
2015-12-01 12:50:00,85.26,85.3,85.26,85.3,8390.0,61.5682,61.597,61.5682,61.597,8390.0
2015-12-01 13:00:00,85.3,85.3,85.27,85.29,1138.0,61.597,61.597,61.5754,61.5898,1138.0
2015-12-01 13:10:00,85.29,85.31,85.28,85.28,4313.0,61.5898,61.6043,61.5826,61.5826,4313.0
2015-12-01 13:20:00,85.29,85.3,85.27,85.28,2583.0,61.5898,61.597,61.5754,61.5826,2583.0
2015-12-01 13:30:00,85.28,85.3,85.27,85.3,5506.0,61.5826,61.597,61.5754,61.597,5506.0
2015-12-01 13:40:00,85.31,85.31,85.28,85.29,15138.0,61.6043,61.6043,61.5826,61.5898,15138.0
2015-12-01 13:50:00,85.29,85.29,85.28,85.28,6912.0,61.5898,61.5898,61.5826,61.5826,6912.0
2015-12-01 14:00:00,85.29,85.32,85.28,85.32,3817.0,61.5898,61.6115,61.5826,61.6115,3817.0
2015-12-01 14:10:00,85.3,85.34,85.3,85.3,9741.0,61.597,61.6259,61.597,61.597,9741.0
2015-12-01 14:20:00,85.3,85.32,85.28,85.31,7041.0,61.597,61.6115,61.5826,61.6043,7041.0
2015-12-01 14:30:00,85.3,85.3,85.27,85.28,12062.0,61.597,61.597,61.5754,61.5826,12062.0
2015-12-01 14:40:00,85.27,85.3,85.22,85.3,3517.0,61.5754,61.597,61.5393,61.597,3517.0
2015-12-01 14:50:00,85.3,85.3,85.23,85.26,3043.0,61.597,61.597,61.5465,61.5682,3043.0
2015-12-01 15:00:00,85.24,85.31,85.22,85.23,12879.0,61.5537,61.6043,61.5393,61.5465,12879.0
2015-12-01 15:10:00,85.25,85.31,85.23,85.28,6212.0,61.5609,61.6043,61.5465,61.5826,6212.0
2015-12-01 15:20:00,85.3,85.32,85.27,85.3,29715.0,61.597,61.6115,61.5754,61.597,29715.0
2015-12-01 15:30:00,85.3,85.31,85.26,85.26,18427.0,61.597,61.6043,61.5682,61.5682,18427.0
2015-12-01 15:40:00,85.26,85.32,85.26,85.29,16262.0,61.5682,61.6115,61.5682,61.5898,16262.0
2015-12-01 15:50:00,85.3,85.33,85.28,85.3,33334.0,61.597,61.6187,61.5826,61.597,33334.0
2015-12-02 09:30:00,85.16,85.18,85.03,85.06,10340.0,61.4959,61.5104,61.4021,61.4237,10340.0
2015-12-02 09:40:00,85.08,85.17,85.08,85.08,4008.0,61.4382,61.5032,61.4382,61.4382,4008.0
2015-12-02 09:50:00,85.1,85.13,85.04,85.07,10441.0,61.4526,61.4743,61.4093,61.4309,10441.0
2015-12-02 10:00:00,85.1,85.12,85.08,85.11,10789.0,61.4526,61.4671,61.4382,61.4598,10789.0
2015-12-02 10:10:00,85.11,85.14,85.1,85.1,13454.0,61.4598,61.4815,61.4526,61.4526,13454.0
2015-12-02 10:20:00,85.14,85.14,85.1,85.1,2001.0,61.4815,61.4815,61.4526,61.4526,2001.0
2015-12-02 10:30:00,85.13,85.15,85.11,85.13,1871.0,61.4743,61.4887,61.4598,61.4743,1871.0
2015-12-02 10:40:00,85.13,85.17,85.12,85.14,4308.0,61.4743,61.5032,61.4671,61.4815,4308.0
2015-12-02 10:50:00,85.14,85.18,85.13,85.17,3417.0,61.4815,61.5104,61.4743,61.5032,3417.0
2015-12-02 11:00:00,85.19,85.2,85.12,85.13,6600.0,61.5176,61.5248,61.4671,61.4743,6600.0
2015-12-02 11:10:00,85.13,85.17,85.11,85.15,7773.0,61.4743,61.5032,61.4598,61.4887,7773.0
2015-12-02 11:20:00,85.17,85.19,85.16,85.18,9385.0,61.5032,61.5176,61.4959,61.5104,9385.0
2015-12-02 11:30:00,85.19,85.19,85.12,85.15,33484.0,61.5176,61.5176,61.4671,61.4887,33484.0
2015-12-02 11:40:00,85.15,85.15,85.13,85.13,3375.0,61.4887,61.4887,61.4743,61.4743,3375.0
2015-12-02 11:50:00,85.14,85.14,85.13,85.14,2988.0,61.4815,61.4815,61.4743,61.4815,2988.0
2015-12-02 12:00:00,85.14,85.14,85.13,85.13,3088.0,61.4815,61.4815,61.4743,61.4743,3088.0
2015-12-02 12:10:00,85.13,85.14,85.1,85.12,8315.0,61.4743,61.4815,61.4526,61.4671,8315.0
2015-12-02 12:20:00,85.12,85.15,85.05,85.06,16577.0,61.4671,61.4887,61.4165,61.4237,16577.0
2015-12-02 12:30:00,85.08,85.11,85.0,85.01,15867.0,61.4382,61.4598,61.3804,61.3876,15867.0
2015-12-02 12:40:00,85.04,85.07,85.0,85.07,4690.0,61.4093,61.4309,61.3804,61.4309,4690.0
2015-12-02 12:50:00,85.07,85.08,84.97,85.0,14979.0,61.4309,61.4382,61.3587,61.3804,14979.0
2015-12-02 13:00:00,85.01,85.06,84.97,84.99,33352.0,61.3876,61.4237,61.3587,61.3732,33352.0
2015-12-02 13:10:00,85.02,85.06,84.96,84.97,6840.0,61.3948,61.4237,61.3515,61.3587,6840.0
2015-12-02 13:20:00,84.97,85.05,84.97,85.05,7898.0,61.3587,61.4165,61.3587,61.4165,7898.0
2015-12-02 13:30:00,85.05,85.06,85.0,85.0,10094.0,61.4165,61.4237,61.3804,61.3804,10094.0
2015-12-02 13:40:00,85.0,85.05,84.98,85.01,13920.0,61.3804,61.4165,61.366,61.3876,13920.0
2015-12-02 13:50:00,84.98,85.05,84.98,85.03,9511.0,61.366,61.4165,61.366,61.4021,9511.0
2015-12-02 14:00:00,85.01,85.05,84.99,85.04,3975.0,61.3876,61.4165,61.3732,61.4093,3975.0
2015-12-02 14:10:00,85.07,85.07,84.99,85.03,38725.0,61.4309,61.4309,61.3732,61.4021,38725.0
2015-12-02 14:20:00,85.04,85.1,85.03,85.07,11403.0,61.4093,61.4526,61.4021,61.4309,11403.0
2015-12-02 14:30:00,85.08,85.09,85.05,85.09,6370.0,61.4382,61.4454,61.4165,61.4454,6370.0
2015-12-02 14:40:00,85.08,85.12,85.06,85.1,8854.0,61.4382,61.4671,61.4237,61.4526,8854.0
2015-12-02 14:50:00,85.1,85.14,85.08,85.08,4073.0,61.4526,61.4815,61.4382,61.4382,4073.0
2015-12-02 15:00:00,85.08,85.09,85.04,85.06,7093.0,61.4382,61.4454,61.4093,61.4237,7093.0
2015-12-02 15:10:00,85.05,85.09,85.03,85.06,1843.0,61.4165,61.4454,61.4021,61.4237,1843.0
2015-12-02 15:20:00,85.07,85.08,85.04,85.08,6613.0,61.4309,61.4382,61.4093,61.4382,6613.0
2015-12-02 15:30:00,85.06,85.08,85.04,85.07,4043.0,61.4237,61.4382,61.4093,61.4309,4043.0
2015-12-02 15:40:00,85.06,85.11,85.05,85.11,27621.0,61.4237,61.4598,61.4165,61.4598,27621.0
2015-12-02 15:50:00,85.09,85.17,85.04,85.04,21987.0,61.4454,61.5032,61.4093,61.4093,21987.0
2015-12-03 09:30:00,84.83,84.84,84.73,84.76,19286.0,61.2576,61.2649,61.1854,61.2071,19286.0
2015-12-03 09:40:00,84.76,84.76,84.65,84.68,33215.0,61.2071,61.2071,61.1277,61.1493,33215.0
2015-12-03 09:50:00,84.67,84.72,84.62,84.67,4529.0,61.1421,61.1782,61.106,61.1421,4529.0
2015-12-03 10:00:00,84.71,84.73,84.68,84.72,2081.0,61.171,61.1854,61.1493,61.1782,2081.0
2015-12-03 10:10:00,84.74,84.75,84.7,84.7,2035.0,61.1926,61.1999,61.1638,61.1638,2035.0
2015-12-03 10:20:00,84.72,84.75,84.7,84.71,3163.0,61.1782,61.1999,61.1638,61.171,3163.0
2015-12-03 10:30:00,84.7,84.75,84.7,84.72,6250.0,61.1638,61.1999,61.1638,61.1782,6250.0
2015-12-03 10:40:00,84.73,84.76,84.72,84.73,1881.0,61.1854,61.2071,61.1782,61.1854,1881.0
2015-12-03 10:50:00,84.7,84.76,84.7,84.72,5178.0,61.1638,61.2071,61.1638,61.1782,5178.0
2015-12-03 11:00:00,84.7,84.71,84.62,84.65,5637.0,61.1638,61.171,61.106,61.1277,5637.0
2015-12-03 11:10:00,84.62,84.67,84.58,84.62,35508.0,61.106,61.1421,61.0771,61.106,35508.0
2015-12-03 11:20:00,84.63,84.63,84.59,84.61,4458.0,61.1132,61.1132,61.0843,61.0988,4458.0
2015-12-03 11:30:00,84.6,84.62,84.57,84.57,14195.0,61.0916,61.106,61.0699,61.0699,14195.0
2015-12-03 11:40:00,84.58,84.59,84.53,84.59,7029.0,61.0771,61.0843,61.041,61.0843,7029.0
2015-12-03 11:50:00,84.59,84.59,84.56,84.57,5835.0,61.0843,61.0843,61.0627,61.0699,5835.0
2015-12-03 12:00:00,84.59,84.61,84.53,84.53,4709.0,61.0843,61.0988,61.041,61.041,4709.0
2015-12-03 12:10:00,84.54,84.57,84.53,84.53,4094.0,61.0482,61.0699,61.041,61.041,4094.0
2015-12-03 12:20:00,84.53,84.55,84.51,84.55,2807.0,61.041,61.0554,61.0266,61.0554,2807.0
2015-12-03 12:30:00,84.53,84.55,84.5,84.5,9204.0,61.041,61.0554,61.0193,61.0193,9204.0
2015-12-03 12:40:00,84.52,84.55,84.5,84.53,2548.0,61.0338,61.0554,61.0193,61.041,2548.0
2015-12-03 12:50:00,84.53,84.53,84.5,84.52,5812.0,61.041,61.041,61.0193,61.0338,5812.0
2015-12-03 13:00:00,84.52,84.53,84.5,84.51,8775.0,61.0338,61.041,61.0193,61.0266,8775.0
2015-12-03 13:10:00,84.51,84.51,84.46,84.48,4942.0,61.0266,61.0266,60.9905,61.0049,4942.0
2015-12-03 13:20:00,84.48,84.48,84.4,84.43,15003.0,61.0049,61.0049,60.9471,60.9688,15003.0
2015-12-03 13:30:00,84.43,84.49,84.42,84.44,4357.0,60.9688,61.0121,60.9616,60.976,4357.0
2015-12-03 13:40:00,84.47,84.47,84.38,84.38,4339.0,60.9977,60.9977,60.9327,60.9327,4339.0
2015-12-03 13:50:00,84.34,84.38,84.32,84.32,8022.0,60.9038,60.9327,60.8894,60.8894,8022.0
2015-12-03 14:00:00,84.33,84.39,84.3,84.35,7041.0,60.8966,60.9399,60.8749,60.911,7041.0
2015-12-03 14:10:00,84.36,84.43,84.32,84.37,8511.0,60.9182,60.9688,60.8894,60.9255,8511.0
2015-12-03 14:20:00,84.42,84.44,84.3,84.41,9070.0,60.9616,60.976,60.8749,60.9543,9070.0
2015-12-03 14:30:00,84.34,84.41,84.31,84.34,9824.0,60.9038,60.9543,60.8821,60.9038,9824.0
2015-12-03 14:40:00,84.39,84.4,84.34,84.38,4691.0,60.9399,60.9471,60.9038,60.9327,4691.0
2015-12-03 14:50:00,84.37,84.41,84.33,84.39,11745.0,60.9255,60.9543,60.8966,60.9399,11745.0
2015-12-03 15:00:00,84.4,84.45,84.4,84.45,5627.0,60.9471,60.9832,60.9471,60.9832,5627.0
2015-12-03 15:10:00,84.45,84.45,84.37,84.45,3521.0,60.9832,60.9832,60.9255,60.9832,3521.0
2015-12-03 15:20:00,84.46,84.48,84.41,84.42,8178.0,60.9905,61.0049,60.9543,60.9616,8178.0
2015-12-03 15:30:00,84.41,84.46,84.41,84.44,7779.0,60.9543,60.9905,60.9543,60.976,7779.0
2015-12-03 15:40:00,84.44,84.47,84.43,84.46,19501.0,60.976,60.9977,60.9688,60.9905,19501.0
2015-12-03 15:50:00,84.46,84.49,84.42,84.47,13845.0,60.9905,61.0121,60.9616,60.9977,13845.0
2015-12-04 09:30:00,84.59,84.69,84.59,84.61,23940.0,61.0843,61.1565,61.0843,61.0988,23940.0
2015-12-04 09:40:00,84.7,84.71,84.63,84.66,109722.0,61.1638,61.171,61.1132,61.1349,109722.0
2015-12-04 09:50:00,84.66,84.68,84.61,84.63,7242.0,61.1349,61.1493,61.0988,61.1132,7242.0
2015-12-04 10:00:00,84.66,84.71,84.61,84.69,7583.0,61.1349,61.171,61.0988,61.1565,7583.0
2015-12-04 10:10:00,84.68,84.78,84.68,84.74,54023.0,61.1493,61.2215,61.1493,61.1926,54023.0
2015-12-04 10:20:00,84.77,84.77,84.67,84.73,2394.0,61.2143,61.2143,61.1421,61.1854,2394.0
2015-12-04 10:30:00,84.62,84.69,84.62,84.64,2524.0,61.106,61.1565,61.106,61.1204,2524.0
2015-12-04 10:40:00,84.62,84.64,84.52,84.58,158784.0,61.106,61.1204,61.0338,61.0771,158784.0
2015-12-04 10:50:00,84.61,84.62,84.52,84.6,92843.0,61.0988,61.106,61.0338,61.0916,92843.0
2015-12-04 11:00:00,84.62,84.63,84.58,84.63,54089.0,61.106,61.1132,61.0771,61.1132,54089.0
2015-12-04 11:10:00,84.63,84.65,84.6,84.61,20475.0,61.1132,61.1277,61.0916,61.0988,20475.0
2015-12-04 11:20:00,84.6,84.64,84.59,84.64,1603.0,61.0916,61.1204,61.0843,61.1204,1603.0
2015-12-04 11:30:00,84.62,84.64,84.62,84.63,1364.0,61.106,61.1204,61.106,61.1132,1364.0
2015-12-04 11:40:00,84.63,84.72,84.63,84.68,16583.0,61.1132,61.1782,61.1132,61.1493,16583.0
2015-12-04 11:50:00,84.68,84.76,84.68,84.72,8842.0,61.1493,61.2071,61.1493,61.1782,8842.0
2015-12-04 12:00:00,84.72,84.75,84.67,84.69,87236.0,61.1782,61.1999,61.1421,61.1565,87236.0
2015-12-04 12:10:00,84.7,84.71,84.67,84.7,7124.0,61.1638,61.171,61.1421,61.1638,7124.0
2015-12-04 12:20:00,84.69,84.73,84.69,84.73,2994.0,61.1565,61.1854,61.1565,61.1854,2994.0
2015-12-04 12:30:00,84.71,84.73,84.7,84.72,5395.0,61.171,61.1854,61.1638,61.1782,5395.0
2015-12-04 12:40:00,84.73,84.74,84.7,84.74,16321.0,61.1854,61.1926,61.1638,61.1926,16321.0
2015-12-04 12:50:00,84.73,84.74,84.67,84.69,14026.0,61.1854,61.1926,61.1421,61.1565,14026.0
2015-12-04 13:00:00,84.73,84.77,84.72,84.76,3157.0,61.1854,61.2143,61.1782,61.2071,3157.0
2015-12-04 13:10:00,84.75,84.8,84.74,84.76,104402.0,61.1999,61.236,61.1926,61.2071,104402.0
2015-12-04 13:20:00,84.74,84.81,84.71,84.81,3112.0,61.1926,61.2432,61.171,61.2432,3112.0
2015-12-04 13:30:00,84.72,84.79,84.72,84.79,2483.0,61.1782,61.2288,61.1782,61.2288,2483.0
2015-12-04 13:40:00,84.78,84.79,84.73,84.78,2101.0,61.2215,61.2288,61.1854,61.2215,2101.0
2015-12-04 13:50:00,84.75,84.78,84.75,84.78,6429.0,61.1999,61.2215,61.1999,61.2215,6429.0
2015-12-04 14:00:00,84.76,84.76,84.7,84.73,8296.0,61.2071,61.2071,61.1638,61.1854,8296.0
2015-12-04 14:10:00,84.73,84.77,84.7,84.73,11498.0,61.1854,61.2143,61.1638,61.1854,11498.0
2015-12-04 14:20:00,84.73,84.76,84.7,84.71,4148.0,61.1854,61.2071,61.1638,61.171,4148.0
2015-12-04 14:30:00,84.73,84.78,84.67,84.72,8377.0,61.1854,61.2215,61.1421,61.1782,8377.0
2015-12-04 14:40:00,84.72,84.74,84.68,84.68,11890.0,61.1782,61.1926,61.1493,61.1493,11890.0
2015-12-04 14:50:00,84.73,84.73,84.72,84.73,1989.0,61.1854,61.1854,61.1782,61.1854,1989.0
2015-12-04 15:00:00,84.73,84.75,84.7,84.73,4232.0,61.1854,61.1999,61.1638,61.1854,4232.0
2015-12-04 15:10:00,84.73,84.74,84.68,84.74,12789.0,61.1854,61.1926,61.1493,61.1926,12789.0
2015-12-04 15:20:00,84.74,84.75,84.7,84.74,10340.0,61.1926,61.1999,61.1638,61.1926,10340.0
2015-12-04 15:30:00,84.73,84.75,84.68,84.71,19567.0,61.1854,61.1999,61.1493,61.171,19567.0
2015-12-04 15:40:00,84.71,84.75,84.7,84.73,14059.0,61.171,61.1999,61.1638,61.1854,14059.0
2015-12-04 15:50:00,84.71,84.74,84.71,84.74,19620.0,61.171,61.1926,61.171,61.1926,19620.0
2015-12-07 09:30:00,84.75,84.88,84.74,84.83,16862.0,61.1999,61.2937,61.1926,61.2576,16862.0
2015-12-07 09:40:00,84.83,84.9,84.79,84.84,6749.0,61.2576,61.3082,61.2288,61.2649,6749.0
2015-12-07 09:50:00,84.86,84.9,84.81,84.81,1899.0,61.2793,61.3082,61.2432,61.2432,1899.0
2015-12-07 10:00:00,84.81,84.94,84.81,84.86,25009.0,61.2432,61.3371,61.2432,61.2793,25009.0
2015-12-07 10:10:00,84.92,84.94,84.84,84.84,5939.0,61.3226,61.3371,61.2649,61.2649,5939.0
2015-12-07 10:20:00,84.83,84.93,84.83,84.89,360563.0,61.2576,61.3299,61.2576,61.301,360563.0
2015-12-07 10:30:00,84.93,84.95,84.83,84.89,2875.0,61.3299,61.3443,61.2576,61.301,2875.0
2015-12-07 10:40:00,84.91,84.93,84.87,84.88,3076.0,61.3154,61.3299,61.2865,61.2937,3076.0
2015-12-07 10:50:00,84.89,84.92,84.83,84.88,7176.0,61.301,61.3226,61.2576,61.2937,7176.0
2015-12-07 11:00:00,84.85,84.91,84.84,84.86,5529.0,61.2721,61.3154,61.2649,61.2793,5529.0
2015-12-07 11:10:00,84.92,85.0,84.88,84.95,26226.0,61.3226,61.3804,61.2937,61.3443,26226.0
2015-12-07 11:20:00,84.95,85.0,84.95,84.98,28769.0,61.3443,61.3804,61.3443,61.366,28769.0
2015-12-07 11:30:00,84.99,84.99,84.97,84.98,39126.0,61.3732,61.3732,61.3587,61.366,39126.0
2015-12-07 11:40:00,84.97,85.03,84.97,85.02,6159.0,61.3587,61.4021,61.3587,61.3948,6159.0
2015-12-07 11:50:00,85.05,85.05,84.98,85.04,2745.0,61.4165,61.4165,61.366,61.4093,2745.0
2015-12-07 12:00:00,85.05,85.05,84.97,84.98,3910.0,61.4165,61.4165,61.3587,61.366,3910.0
2015-12-07 12:10:00,84.99,85.05,84.96,84.96,60585.0,61.3732,61.4165,61.3515,61.3515,60585.0
2015-12-07 12:20:00,85.0,85.02,84.96,85.01,3875.0,61.3804,61.3948,61.3515,61.3876,3875.0
2015-12-07 12:30:00,85.03,85.03,84.98,84.99,6428.0,61.4021,61.4021,61.366,61.3732,6428.0
2015-12-07 12:40:00,84.97,85.05,84.97,84.98,2978.0,61.3587,61.4165,61.3587,61.366,2978.0
2015-12-07 12:50:00,85.01,85.04,84.98,84.98,4432.0,61.3876,61.4093,61.366,61.366,4432.0
2015-12-07 13:00:00,85.0,85.05,84.99,85.02,5483.0,61.3804,61.4165,61.3732,61.3948,5483.0
2015-12-07 13:10:00,85.01,85.05,85.0,85.04,3119.0,61.3876,61.4165,61.3804,61.4093,3119.0
2015-12-07 13:20:00,85.0,85.02,84.98,85.0,12209.0,61.3804,61.3948,61.366,61.3804,12209.0
2015-12-07 13:30:00,85.03,85.04,84.99,85.0,14331.0,61.4021,61.4093,61.3732,61.3804,14331.0
2015-12-07 13:40:00,85.0,85.03,84.98,84.98,2073.0,61.3804,61.4021,61.366,61.366,2073.0
2015-12-07 13:50:00,84.99,84.99,84.96,84.96,1681.0,61.3732,61.3732,61.3515,61.3515,1681.0
2015-12-07 14:00:00,84.98,84.98,84.94,84.95,5806.0,61.366,61.366,61.3371,61.3443,5806.0
2015-12-07 14:10:00,84.97,84.97,84.93,84.94,5688.0,61.3587,61.3587,61.3299,61.3371,5688.0
2015-12-07 14:20:00,84.94,84.95,84.92,84.94,83878.0,61.3371,61.3443,61.3226,61.3371,83878.0
2015-12-07 14:30:00,84.93,84.94,84.9,84.93,6803.0,61.3299,61.3371,61.3082,61.3299,6803.0
2015-12-07 14:40:00,84.93,84.94,84.93,84.93,7751.0,61.3299,61.3371,61.3299,61.3299,7751.0
2015-12-07 14:50:00,84.93,84.94,84.92,84.93,2935.0,61.3299,61.3371,61.3226,61.3299,2935.0
2015-12-07 15:00:00,84.92,84.93,84.9,84.9,6876.0,61.3226,61.3299,61.3082,61.3082,6876.0
2015-12-07 15:10:00,84.91,84.92,84.89,84.9,3797.0,61.3154,61.3226,61.301,61.3082,3797.0
2015-12-07 15:20:00,84.9,84.94,84.89,84.9,4394.0,61.3082,61.3371,61.301,61.3082,4394.0
2015-12-07 15:30:00,84.91,84.94,84.88,84.89,14435.0,61.3154,61.3371,61.2937,61.301,14435.0
2015-12-07 15:40:00,84.87,84.9,84.86,84.88,9829.0,61.2865,61.3082,61.2793,61.2937,9829.0
2015-12-07 15:50:00,84.87,84.91,84.86,84.89,7077.0,61.2865,61.3154,61.2793,61.301,7077.0
2015-12-08 09:30:00,84.91,84.91,84.85,84.91,12488.0,61.3154,61.3154,61.2721,61.3154,12488.0
2015-12-08 09:40:00,84.86,84.86,84.81,84.82,4891.0,61.2793,61.2793,61.2432,61.2504,4891.0
2015-12-08 09:50:00,84.83,84.83,84.78,84.82,7441.0,61.2576,61.2576,61.2215,61.2504,7441.0
2015-12-08 10:00:00,84.8,84.81,84.7,84.7,10698.0,61.236,61.2432,61.1638,61.1638,10698.0
2015-12-08 10:10:00,84.77,84.77,84.71,84.74,3905.0,61.2143,61.2143,61.171,61.1926,3905.0
2015-12-08 10:20:00,84.74,84.8,84.74,84.78,3600.0,61.1926,61.236,61.1926,61.2215,3600.0
2015-12-08 10:30:00,84.76,84.8,84.74,84.76,5206.0,61.2071,61.236,61.1926,61.2071,5206.0
2015-12-08 10:40:00,84.74,84.76,84.71,84.76,5331.0,61.1926,61.2071,61.171,61.2071,5331.0
2015-12-08 10:50:00,84.75,84.76,84.7,84.7,7621.0,61.1999,61.2071,61.1638,61.1638,7621.0
2015-12-08 11:00:00,84.69,84.75,84.69,84.7,3472.0,61.1565,61.1999,61.1565,61.1638,3472.0
2015-12-08 11:10:00,84.75,84.76,84.71,84.74,5588.0,61.1999,61.2071,61.171,61.1926,5588.0
2015-12-08 11:20:00,84.75,84.84,84.71,84.78,18966.0,61.1999,61.2649,61.171,61.2215,18966.0
2015-12-08 11:30:00,84.84,84.86,84.8,84.81,9196.0,61.2649,61.2793,61.236,61.2432,9196.0
2015-12-08 11:40:00,84.81,84.85,84.77,84.82,4498.0,61.2432,61.2721,61.2143,61.2504,4498.0
2015-12-08 11:50:00,84.83,84.85,84.83,84.85,776.0,61.2576,61.2721,61.2576,61.2721,776.0
2015-12-08 12:00:00,84.84,84.85,84.81,84.82,1538.0,61.2649,61.2721,61.2432,61.2504,1538.0
2015-12-08 12:10:00,84.8,84.86,84.8,84.83,4019.0,61.236,61.2793,61.236,61.2576,4019.0
2015-12-08 12:20:00,84.85,84.85,84.8,84.82,1267.0,61.2721,61.2721,61.236,61.2504,1267.0
2015-12-08 12:30:00,84.83,84.85,84.82,84.84,2768.0,61.2576,61.2721,61.2504,61.2649,2768.0
2015-12-08 12:40:00,84.82,84.83,84.8,84.81,1591.0,61.2504,61.2576,61.236,61.2432,1591.0
2015-12-08 12:50:00,84.83,84.84,84.8,84.82,3929.0,61.2576,61.2649,61.236,61.2504,3929.0
2015-12-08 13:00:00,84.82,84.83,84.8,84.8,1023.0,61.2504,61.2576,61.236,61.236,1023.0
2015-12-08 13:10:00,84.81,84.84,84.81,84.84,4572.0,61.2432,61.2649,61.2432,61.2649,4572.0
2015-12-08 13:20:00,84.84,84.89,84.83,84.84,16429.0,61.2649,61.301,61.2576,61.2649,16429.0
2015-12-08 13:30:00,84.86,84.87,84.83,84.84,512.0,61.2793,61.2865,61.2576,61.2649,512.0
2015-12-08 13:40:00,84.86,84.88,84.85,84.85,25126.0,61.2793,61.2937,61.2721,61.2721,25126.0
2015-12-08 13:50:00,84.87,84.87,84.8,84.82,34236.0,61.2865,61.2865,61.236,61.2504,34236.0
2015-12-08 14:00:00,84.8,84.82,84.74,84.76,18126.0,61.236,61.2504,61.1926,61.2071,18126.0
2015-12-08 14:10:00,84.74,84.77,84.73,84.77,21007.0,61.1926,61.2143,61.1854,61.2143,21007.0
2015-12-08 14:20:00,84.77,84.78,84.71,84.73,10186.0,61.2143,61.2215,61.171,61.1854,10186.0
2015-12-08 14:30:00,84.76,84.77,84.72,84.72,10714.0,61.2071,61.2143,61.1782,61.1782,10714.0
2015-12-08 14:40:00,84.73,84.77,84.71,84.74,20572.0,61.1854,61.2143,61.171,61.1926,20572.0
2015-12-08 14:50:00,84.73,84.74,84.68,84.7,3935.0,61.1854,61.1926,61.1493,61.1638,3935.0
2015-12-08 15:00:00,84.74,84.78,84.69,84.72,2682.0,61.1926,61.2215,61.1565,61.1782,2682.0
2015-12-08 15:10:00,84.7,84.77,84.69,84.74,16659.0,61.1638,61.2143,61.1565,61.1926,16659.0
2015-12-08 15:20:00,84.73,84.78,84.69,84.72,24616.0,61.1854,61.2215,61.1565,61.1782,24616.0
2015-12-08 15:30:00,84.73,84.8,84.71,84.79,37591.0,61.1854,61.236,61.171,61.2288,37591.0
2015-12-08 15:40:00,84.79,84.8,84.68,84.7,99684.0,61.2288,61.236,61.1493,61.1638,99684.0
2015-12-08 15:50:00,84.7,84.77,84.69,84.77,18163.0,61.1638,61.2143,61.1565,61.2143,18163.0
2015-12-09 09:30:00,84.79,84.81,84.65,84.71,22974.0,61.2288,61.2432,61.1277,61.171,22974.0
2015-12-09 09:40:00,84.69,84.76,84.62,84.67,116658.0,61.1565,61.2071,61.106,61.1421,116658.0
2015-12-09 09:50:00,84.68,84.71,84.66,84.69,17039.0,61.1493,61.171,61.1349,61.1565,17039.0
2015-12-09 10:00:00,84.68,84.7,84.66,84.67,36366.0,61.1493,61.1638,61.1349,61.1421,36366.0
2015-12-09 10:10:00,84.67,84.68,84.6,84.67,13332.0,61.1421,61.1493,61.0916,61.1421,13332.0
2015-12-09 10:20:00,84.66,84.7,84.65,84.67,4735.0,61.1349,61.1638,61.1277,61.1421,4735.0
2015-12-09 10:30:00,84.69,84.7,84.61,84.69,2979.0,61.1565,61.1638,61.0988,61.1565,2979.0
2015-12-09 10:40:00,84.63,84.64,84.62,84.63,1520.0,61.1132,61.1204,61.106,61.1132,1520.0
2015-12-09 10:50:00,84.64,84.65,84.58,84.62,13015.0,61.1204,61.1277,61.0771,61.106,13015.0
2015-12-09 11:00:00,84.62,84.66,84.62,84.64,10354.0,61.106,61.1349,61.106,61.1204,10354.0
2015-12-09 11:10:00,84.64,84.69,84.62,84.65,10618.0,61.1204,61.1565,61.106,61.1277,10618.0
2015-12-09 11:20:00,84.64,84.64,84.58,84.58,36147.0,61.1204,61.1204,61.0771,61.0771,36147.0
2015-12-09 11:30:00,84.63,84.64,84.58,84.58,12108.0,61.1132,61.1204,61.0771,61.0771,12108.0
2015-12-09 11:40:00,84.61,84.64,84.58,84.61,3969.0,61.0988,61.1204,61.0771,61.0988,3969.0
2015-12-09 11:50:00,84.58,84.64,84.58,84.62,2500.0,61.0771,61.1204,61.0771,61.106,2500.0
2015-12-09 12:00:00,84.64,84.64,84.61,84.64,3440.0,61.1204,61.1204,61.0988,61.1204,3440.0
2015-12-09 12:10:00,84.64,84.64,84.63,84.64,3327.0,61.1204,61.1204,61.1132,61.1204,3327.0
2015-12-09 12:20:00,84.64,84.69,84.64,84.68,8724.0,61.1204,61.1565,61.1204,61.1493,8724.0
2015-12-09 12:30:00,84.68,84.7,84.65,84.67,10918.0,61.1493,61.1638,61.1277,61.1421,10918.0
2015-12-09 12:40:00,84.7,84.7,84.67,84.67,5652.0,61.1638,61.1638,61.1421,61.1421,5652.0
2015-12-09 12:50:00,84.7,84.71,84.67,84.69,20280.0,61.1638,61.171,61.1421,61.1565,20280.0
2015-12-09 13:00:00,84.69,84.79,84.68,84.78,3444.0,61.1565,61.2288,61.1493,61.2215,3444.0
2015-12-09 13:10:00,84.79,84.86,84.79,84.83,12433.0,61.2288,61.2793,61.2288,61.2576,12433.0
2015-12-09 13:20:00,84.83,84.83,84.76,84.78,6625.0,61.2576,61.2576,61.2071,61.2215,6625.0
2015-12-09 13:30:00,84.78,84.86,84.73,84.81,4764.0,61.2215,61.2793,61.1854,61.2432,4764.0
2015-12-09 13:40:00,84.85,84.85,84.71,84.71,7327.0,61.2721,61.2721,61.171,61.171,7327.0
2015-12-09 13:50:00,84.74,84.84,84.72,84.84,6273.0,61.1926,61.2649,61.1782,61.2649,6273.0
2015-12-09 14:00:00,84.76,84.83,84.76,84.79,11934.0,61.2071,61.2576,61.2071,61.2288,11934.0
2015-12-09 14:10:00,84.79,84.83,84.79,84.82,4858.0,61.2288,61.2576,61.2288,61.2504,4858.0
2015-12-09 14:20:00,84.83,84.83,84.74,84.81,22689.0,61.2576,61.2576,61.1926,61.2432,22689.0
2015-12-09 14:30:00,84.83,84.83,84.76,84.8,5766.0,61.2576,61.2576,61.2071,61.236,5766.0
2015-12-09 14:40:00,84.76,84.79,84.76,84.76,11456.0,61.2071,61.2288,61.2071,61.2071,11456.0
2015-12-09 14:50:00,84.77,84.82,84.75,84.77,16657.0,61.2143,61.2504,61.1999,61.2143,16657.0
2015-12-09 15:00:00,84.77,84.8,84.74,84.8,10135.0,61.2143,61.236,61.1926,61.236,10135.0
2015-12-09 15:10:00,84.78,84.79,84.76,84.78,5659.0,61.2215,61.2288,61.2071,61.2215,5659.0
2015-12-09 15:20:00,84.77,84.77,84.73,84.73,2996.0,61.2143,61.2143,61.1854,61.1854,2996.0
2015-12-09 15:30:00,84.73,84.74,84.7,84.72,28390.0,61.1854,61.1926,61.1638,61.1782,28390.0
2015-12-09 15:40:00,84.74,84.74,84.7,84.72,7838.0,61.1926,61.1926,61.1638,61.1782,7838.0
2015-12-09 15:50:00,84.73,84.74,84.7,84.7,5277.0,61.1854,61.1926,61.1638,61.1638,5277.0
2015-12-10 09:30:00,84.89,84.94,84.79,84.84,11210.0,61.301,61.3371,61.2288,61.2649,11210.0
2015-12-10 09:40:00,84.83,84.83,84.69,84.69,3387.0,61.2576,61.2576,61.1565,61.1565,3387.0
2015-12-10 09:50:00,84.72,84.84,84.72,84.77,4820.0,61.1782,61.2649,61.1782,61.2143,4820.0
2015-12-10 10:00:00,84.77,84.84,84.75,84.76,10307.0,61.2143,61.2649,61.1999,61.2071,10307.0
2015-12-10 10:10:00,84.8,84.85,84.75,84.8,5708.0,61.236,61.2721,61.1999,61.236,5708.0
2015-12-10 10:20:00,84.78,84.81,84.7,84.8,8497.0,61.2215,61.2432,61.1638,61.236,8497.0
2015-12-10 10:30:00,84.71,84.78,84.71,84.78,1211.0,61.171,61.2215,61.171,61.2215,1211.0
2015-12-10 10:40:00,84.77,84.77,84.7,84.7,3124.0,61.2143,61.2143,61.1638,61.1638,3124.0
2015-12-10 10:50:00,84.73,84.74,84.7,84.7,4108.0,61.1854,61.1926,61.1638,61.1638,4108.0
2015-12-10 11:00:00,84.73,84.75,84.7,84.7,27406.0,61.1854,61.1999,61.1638,61.1638,27406.0
2015-12-10 11:10:00,84.7,84.73,84.7,84.7,961.0,61.1638,61.1854,61.1638,61.1638,961.0
2015-12-10 11:20:00,84.7,84.74,84.7,84.73,5100.0,61.1638,61.1926,61.1638,61.1854,5100.0
2015-12-10 11:30:00,84.74,84.74,84.66,84.67,10173.0,61.1926,61.1926,61.1349,61.1421,10173.0
2015-12-10 11:40:00,84.7,84.73,84.67,84.71,3944.0,61.1638,61.1854,61.1421,61.171,3944.0
2015-12-10 11:50:00,84.67,84.71,84.67,84.67,3141.0,61.1421,61.171,61.1421,61.1421,3141.0
2015-12-10 12:00:00,84.7,84.73,84.67,84.68,6426.0,61.1638,61.1854,61.1421,61.1493,6426.0
2015-12-10 12:10:00,84.68,84.7,84.66,84.67,9977.0,61.1493,61.1638,61.1349,61.1421,9977.0
2015-12-10 12:20:00,84.7,84.71,84.66,84.67,10949.0,61.1638,61.171,61.1349,61.1421,10949.0
2015-12-10 12:30:00,84.7,84.72,84.65,84.65,11534.0,61.1638,61.1782,61.1277,61.1277,11534.0
2015-12-10 12:40:00,84.67,84.71,84.66,84.68,4928.0,61.1421,61.171,61.1349,61.1493,4928.0
2015-12-10 12:50:00,84.69,84.71,84.66,84.67,29710.0,61.1565,61.171,61.1349,61.1421,29710.0
2015-12-10 13:00:00,84.67,84.71,84.66,84.67,3177.0,61.1421,61.171,61.1349,61.1421,3177.0
2015-12-10 13:10:00,84.67,84.68,84.65,84.65,1725.0,61.1421,61.1493,61.1277,61.1277,1725.0
2015-12-10 13:20:00,84.66,84.69,84.65,84.67,2829.0,61.1349,61.1565,61.1277,61.1421,2829.0
2015-12-10 13:30:00,84.65,84.68,84.65,84.67,6371.0,61.1277,61.1493,61.1277,61.1421,6371.0
2015-12-10 13:40:00,84.67,84.7,84.66,84.67,10019.0,61.1421,61.1638,61.1349,61.1421,10019.0
2015-12-10 13:50:00,84.68,84.71,84.68,84.71,2312.0,61.1493,61.171,61.1493,61.171,2312.0
2015-12-10 14:00:00,84.69,84.71,84.66,84.66,10024.0,61.1565,61.171,61.1349,61.1349,10024.0
2015-12-10 14:10:00,84.69,84.69,84.66,84.68,2615.0,61.1565,61.1565,61.1349,61.1493,2615.0
2015-12-10 14:20:00,84.65,84.68,84.62,84.65,8250.0,61.1277,61.1493,61.106,61.1277,8250.0
2015-12-10 14:30:00,84.65,84.69,84.63,84.64,9776.0,61.1277,61.1565,61.1132,61.1204,9776.0
2015-12-10 14:40:00,84.63,84.66,84.63,84.66,6895.0,61.1132,61.1349,61.1132,61.1349,6895.0
2015-12-10 14:50:00,84.64,84.66,84.62,84.64,11679.0,61.1204,61.1349,61.106,61.1204,11679.0
2015-12-10 15:00:00,84.64,84.65,84.61,84.61,6287.0,61.1204,61.1277,61.0988,61.0988,6287.0
2015-12-10 15:10:00,84.61,84.64,84.61,84.64,3116.0,61.0988,61.1204,61.0988,61.1204,3116.0
2015-12-10 15:20:00,84.63,84.65,84.61,84.61,19904.0,61.1132,61.1277,61.0988,61.0988,19904.0
2015-12-10 15:30:00,84.61,84.63,84.6,84.61,6551.0,61.0988,61.1132,61.0916,61.0988,6551.0
2015-12-10 15:40:00,84.6,84.66,84.6,84.61,46398.0,61.0916,61.1349,61.0916,61.0988,46398.0
2015-12-10 15:50:00,84.61,84.64,84.6,84.6,10933.0,61.0988,61.1204,61.0916,61.0916,10933.0
2015-12-11 09:30:00,84.84,84.86,84.72,84.78,11464.0,61.2649,61.2793,61.1782,61.2215,11464.0
2015-12-11 09:40:00,84.79,84.8,84.74,84.77,9017.0,61.2288,61.236,61.1926,61.2143,9017.0
2015-12-11 09:50:00,84.8,84.87,84.77,84.79,11300.0,61.236,61.2865,61.2143,61.2288,11300.0
2015-12-11 10:00:00,84.8,84.82,84.73,84.73,8477.0,61.236,61.2504,61.1854,61.1854,8477.0
2015-12-11 10:10:00,84.77,84.77,84.7,84.72,8113.0,61.2143,61.2143,61.1638,61.1782,8113.0
2015-12-11 10:20:00,84.72,84.77,84.7,84.73,8160.0,61.1782,61.2143,61.1638,61.1854,8160.0
2015-12-11 10:30:00,84.73,84.76,84.65,84.65,4933.0,61.1854,61.2071,61.1277,61.1277,4933.0
2015-12-11 10:40:00,84.76,84.76,84.69,84.73,7452.0,61.2071,61.2071,61.1565,61.1854,7452.0
2015-12-11 10:50:00,84.71,84.77,84.69,84.72,17646.0,61.171,61.2143,61.1565,61.1782,17646.0
2015-12-11 11:00:00,84.77,84.77,84.71,84.71,9778.0,61.2143,61.2143,61.171,61.171,9778.0
2015-12-11 11:10:00,84.74,84.76,84.71,84.71,2209.0,61.1926,61.2071,61.171,61.171,2209.0
2015-12-11 11:20:00,84.72,84.72,84.68,84.71,14473.0,61.1782,61.1782,61.1493,61.171,14473.0
2015-12-11 11:30:00,84.71,84.76,84.69,84.74,23470.0,61.171,61.2071,61.1565,61.1926,23470.0
2015-12-11 11:40:00,84.74,84.75,84.72,84.74,2900.0,61.1926,61.1999,61.1782,61.1926,2900.0
2015-12-11 11:50:00,84.74,84.75,84.71,84.75,10742.0,61.1926,61.1999,61.171,61.1999,10742.0
2015-12-11 12:00:00,84.73,84.75,84.72,84.73,3995.0,61.1854,61.1999,61.1782,61.1854,3995.0
2015-12-11 12:10:00,84.74,84.77,84.73,84.76,7979.0,61.1926,61.2143,61.1854,61.2071,7979.0
2015-12-11 12:20:00,84.78,84.79,84.76,84.76,4386.0,61.2215,61.2288,61.2071,61.2071,4386.0
2015-12-11 12:30:00,84.76,84.78,84.73,84.77,2833.0,61.2071,61.2215,61.1854,61.2143,2833.0
2015-12-11 12:40:00,84.76,84.76,84.71,84.75,1825.0,61.2071,61.2071,61.171,61.1999,1825.0
2015-12-11 12:50:00,84.72,84.79,84.72,84.76,2524.0,61.1782,61.2288,61.1782,61.2071,2524.0
2015-12-11 13:00:00,84.76,84.8,84.74,84.77,4166.0,61.2071,61.236,61.1926,61.2143,4166.0
2015-12-11 13:10:00,84.79,84.8,84.74,84.76,1147.0,61.2288,61.236,61.1926,61.2071,1147.0
2015-12-11 13:20:00,84.76,84.8,84.76,84.78,1557.0,61.2071,61.236,61.2071,61.2215,1557.0
2015-12-11 13:30:00,84.77,84.81,84.76,84.79,5972.0,61.2143,61.2432,61.2071,61.2288,5972.0
2015-12-11 13:40:00,84.77,84.84,84.76,84.83,6395.0,61.2143,61.2649,61.2071,61.2576,6395.0
2015-12-11 13:50:00,84.79,84.88,84.77,84.86,12425.0,61.2288,61.2937,61.2143,61.2793,12425.0
2015-12-11 14:00:00,84.87,84.87,84.81,84.81,5316.0,61.2865,61.2865,61.2432,61.2432,5316.0
2015-12-11 14:10:00,84.81,84.81,84.77,84.78,8046.0,61.2432,61.2432,61.2143,61.2215,8046.0
2015-12-11 14:20:00,84.81,84.84,84.77,84.81,7800.0,61.2432,61.2649,61.2143,61.2432,7800.0
2015-12-11 14:30:00,84.8,84.82,84.77,84.82,8388.0,61.236,61.2504,61.2143,61.2504,8388.0
2015-12-11 14:40:00,84.82,84.82,84.71,84.73,21119.0,61.2504,61.2504,61.171,61.1854,21119.0
2015-12-11 14:50:00,84.71,84.76,84.68,84.75,9773.0,61.171,61.2071,61.1493,61.1999,9773.0
2015-12-11 15:00:00,84.71,84.76,84.71,84.74,1875.0,61.171,61.2071,61.171,61.1926,1875.0
2015-12-11 15:10:00,84.75,84.8,84.74,84.78,4567.0,61.1999,61.236,61.1926,61.2215,4567.0
2015-12-11 15:20:00,84.8,84.87,84.77,84.82,6686.0,61.236,61.2865,61.2143,61.2504,6686.0
2015-12-11 15:30:00,84.78,84.81,84.78,84.8,17483.0,61.2215,61.2432,61.2215,61.236,17483.0
2015-12-11 15:40:00,84.79,84.84,84.78,84.81,6001.0,61.2288,61.2649,61.2215,61.2432,6001.0
2015-12-11 15:50:00,84.79,84.81,84.74,84.78,26129.0,61.2288,61.2432,61.1926,61.2215,26129.0
2015-12-14 09:30:00,84.65,84.66,84.6,84.65,16049.0,61.1277,61.1349,61.0916,61.1277,16049.0
2015-12-14 09:40:00,84.65,84.65,84.57,84.58,4552.0,61.1277,61.1277,61.0699,61.0771,4552.0
2015-12-14 09:50:00,84.55,84.6,84.53,84.53,2108.0,61.0554,61.0916,61.041,61.041,2108.0
2015-12-14 10:00:00,84.59,84.59,84.51,84.51,4915.0,61.0843,61.0843,61.0266,61.0266,4915.0
2015-12-14 10:10:00,84.51,84.51,84.45,84.49,3331.0,61.0266,61.0266,60.9832,61.0121,3331.0
2015-12-14 10:20:00,84.49,84.5,84.45,84.49,3322.0,61.0121,61.0193,60.9832,61.0121,3322.0
2015-12-14 10:30:00,84.49,84.52,84.47,84.47,2042.0,61.0121,61.0338,60.9977,60.9977,2042.0
2015-12-14 10:40:00,84.47,84.49,84.47,84.49,2364.0,60.9977,61.0121,60.9977,61.0121,2364.0
2015-12-14 10:50:00,84.48,84.49,84.45,84.45,1589.0,61.0049,61.0121,60.9832,60.9832,1589.0
2015-12-14 11:00:00,84.48,84.53,84.46,84.51,12521.0,61.0049,61.041,60.9905,61.0266,12521.0
2015-12-14 11:10:00,84.52,84.58,84.51,84.58,32063.0,61.0338,61.0771,61.0266,61.0771,32063.0
2015-12-14 11:20:00,84.62,84.62,84.56,84.58,8875.0,61.106,61.106,61.0627,61.0771,8875.0
2015-12-14 11:30:00,84.59,84.62,84.58,84.62,7962.0,61.0843,61.106,61.0771,61.106,7962.0
2015-12-14 11:40:00,84.62,84.63,84.55,84.56,9210.0,61.106,61.1132,61.0554,61.0627,9210.0
2015-12-14 11:50:00,84.56,84.58,84.45,84.56,11963.0,61.0627,61.0771,60.9832,61.0627,11963.0
2015-12-14 12:00:00,84.56,84.57,84.5,84.55,11630.0,61.0627,61.0699,61.0193,61.0554,11630.0
2015-12-14 12:10:00,84.55,84.56,84.49,84.51,3325.0,61.0554,61.0627,61.0121,61.0266,3325.0
2015-12-14 12:20:00,84.52,84.52,84.47,84.47,4644.0,61.0338,61.0338,60.9977,60.9977,4644.0
2015-12-14 12:30:00,84.46,84.48,84.45,84.48,219.0,60.9905,61.0049,60.9832,61.0049,219.0
2015-12-14 12:40:00,84.45,84.48,84.45,84.46,6184.0,60.9832,61.0049,60.9832,60.9905,6184.0
2015-12-14 12:50:00,84.47,84.48,84.41,84.42,2586.0,60.9977,61.0049,60.9543,60.9616,2586.0
2015-12-14 13:00:00,84.42,84.44,84.33,84.36,14194.0,60.9616,60.976,60.8966,60.9182,14194.0
2015-12-14 13:10:00,84.37,84.42,84.33,84.35,8397.0,60.9255,60.9616,60.8966,60.911,8397.0
2015-12-14 13:20:00,84.38,84.41,84.34,84.37,6203.0,60.9327,60.9543,60.9038,60.9255,6203.0
2015-12-14 13:30:00,84.4,84.41,84.35,84.38,10679.0,60.9471,60.9543,60.911,60.9327,10679.0
2015-12-14 13:40:00,84.4,84.41,84.36,84.39,3274.0,60.9471,60.9543,60.9182,60.9399,3274.0
2015-12-14 13:50:00,84.38,84.41,84.36,84.4,7410.0,60.9327,60.9543,60.9182,60.9471,7410.0
2015-12-14 14:00:00,84.4,84.41,84.34,84.41,4067.0,60.9471,60.9543,60.9038,60.9543,4067.0
2015-12-14 14:10:00,84.41,84.41,84.38,84.39,1518.0,60.9543,60.9543,60.9327,60.9399,1518.0
2015-12-14 14:20:00,84.39,84.4,84.32,84.38,58044.0,60.9399,60.9471,60.8894,60.9327,58044.0
2015-12-14 14:30:00,84.39,84.39,84.35,84.38,11787.0,60.9399,60.9399,60.911,60.9327,11787.0
2015-12-14 14:40:00,84.38,84.39,84.35,84.35,8131.0,60.9327,60.9399,60.911,60.911,8131.0
2015-12-14 14:50:00,84.37,84.39,84.33,84.33,15473.0,60.9255,60.9399,60.8966,60.8966,15473.0
2015-12-14 15:00:00,84.36,84.39,84.31,84.36,15387.0,60.9182,60.9399,60.8821,60.9182,15387.0
2015-12-14 15:10:00,84.35,84.37,84.34,84.36,7759.0,60.911,60.9255,60.9038,60.9182,7759.0
2015-12-14 15:20:00,84.35,84.38,84.34,84.34,5170.0,60.911,60.9327,60.9038,60.9038,5170.0
2015-12-14 15:30:00,84.35,84.36,84.33,84.35,4419.0,60.911,60.9182,60.8966,60.911,4419.0
2015-12-14 15:40:00,84.34,84.35,84.32,84.32,12712.0,60.9038,60.911,60.8894,60.8894,12712.0
2015-12-14 15:50:00,84.32,84.34,84.32,84.32,12350.0,60.8894,60.9038,60.8894,60.8894,12350.0
2015-12-15 09:30:00,84.13,84.29,84.1,84.15,20855.0,60.7522,60.8677,60.7305,60.7666,20855.0
2015-12-15 09:40:00,84.11,84.18,84.06,84.15,3066.0,60.7377,60.7883,60.7016,60.7666,3066.0
2015-12-15 09:50:00,84.14,84.15,84.06,84.08,26207.0,60.7594,60.7666,60.7016,60.716,26207.0
2015-12-15 10:00:00,84.15,84.22,84.15,84.21,1112.0,60.7666,60.8171,60.7666,60.8099,1112.0
2015-12-15 10:10:00,84.2,84.22,84.0,84.1,16070.0,60.8027,60.8171,60.6583,60.7305,16070.0
2015-12-15 10:20:00,84.09,84.11,84.01,84.1,20362.0,60.7233,60.7377,60.6655,60.7305,20362.0
2015-12-15 10:30:00,84.09,84.13,84.02,84.09,8698.0,60.7233,60.7522,60.6727,60.7233,8698.0
2015-12-15 10:40:00,84.11,84.11,84.02,84.08,11094.0,60.7377,60.7377,60.6727,60.716,11094.0
2015-12-15 10:50:00,84.06,84.11,84.02,84.02,16171.0,60.7016,60.7377,60.6727,60.6727,16171.0
2015-12-15 11:00:00,84.01,84.12,84.0,84.12,11334.0,60.6655,60.7449,60.6583,60.7449,11334.0
2015-12-15 11:10:00,84.06,84.16,84.06,84.16,5048.0,60.7016,60.7738,60.7016,60.7738,5048.0
2015-12-15 11:20:00,84.17,84.19,84.12,84.16,5296.0,60.781,60.7955,60.7449,60.7738,5296.0
2015-12-15 11:30:00,84.11,84.18,84.05,84.17,5038.0,60.7377,60.7883,60.6944,60.781,5038.0
2015-12-15 11:40:00,84.17,84.21,84.12,84.16,7672.0,60.781,60.8099,60.7449,60.7738,7672.0
2015-12-15 11:50:00,84.21,84.22,84.14,84.18,6127.0,60.8099,60.8171,60.7594,60.7883,6127.0
2015-12-15 12:00:00,84.21,84.22,84.12,84.19,1915.0,60.8099,60.8171,60.7449,60.7955,1915.0
2015-12-15 12:10:00,84.16,84.21,84.1,84.19,7246.0,60.7738,60.8099,60.7305,60.7955,7246.0
2015-12-15 12:20:00,84.19,84.22,84.17,84.21,1834.0,60.7955,60.8171,60.781,60.8099,1834.0
2015-12-15 12:30:00,84.19,84.21,84.12,84.19,5686.0,60.7955,60.8099,60.7449,60.7955,5686.0
2015-12-15 12:40:00,84.12,84.19,84.12,84.17,8884.0,60.7449,60.7955,60.7449,60.781,8884.0
2015-12-15 12:50:00,84.17,84.18,84.08,84.1,12132.0,60.781,60.7883,60.716,60.7305,12132.0
2015-12-15 13:00:00,84.11,84.17,84.1,84.15,7465.0,60.7377,60.781,60.7305,60.7666,7465.0
2015-12-15 13:10:00,84.13,84.17,84.13,84.15,3805.0,60.7522,60.781,60.7522,60.7666,3805.0
2015-12-15 13:20:00,84.15,84.16,84.12,84.16,5170.0,60.7666,60.7738,60.7449,60.7738,5170.0
2015-12-15 13:30:00,84.15,84.15,84.11,84.11,2018.0,60.7666,60.7666,60.7377,60.7377,2018.0
2015-12-15 13:40:00,84.14,84.14,84.09,84.12,7501.0,60.7594,60.7594,60.7233,60.7449,7501.0
2015-12-15 13:50:00,84.09,84.14,84.09,84.11,10153.0,60.7233,60.7594,60.7233,60.7377,10153.0
2015-12-15 14:00:00,84.11,84.13,84.1,84.11,2496.0,60.7377,60.7522,60.7305,60.7377,2496.0
2015-12-15 14:10:00,84.09,84.09,84.05,84.08,6125.0,60.7233,60.7233,60.6944,60.716,6125.0
2015-12-15 14:20:00,84.07,84.13,84.03,84.06,6314.0,60.7088,60.7522,60.6799,60.7016,6314.0
2015-12-15 14:30:00,84.07,84.13,84.06,84.13,2264.0,60.7088,60.7522,60.7016,60.7522,2264.0
2015-12-15 14:40:00,84.06,84.13,84.06,84.06,9261.0,60.7016,60.7522,60.7016,60.7016,9261.0
2015-12-15 14:50:00,84.1,84.1,84.05,84.06,4332.0,60.7305,60.7305,60.6944,60.7016,4332.0
2015-12-15 15:00:00,84.08,84.13,84.08,84.08,6611.0,60.716,60.7522,60.716,60.716,6611.0
2015-12-15 15:10:00,84.06,84.09,84.06,84.08,4972.0,60.7016,60.7233,60.7016,60.716,4972.0
2015-12-15 15:20:00,84.1,84.11,84.06,84.1,5040.0,60.7305,60.7377,60.7016,60.7305,5040.0
2015-12-15 15:30:00,84.08,84.12,84.06,84.07,12837.0,60.716,60.7449,60.7016,60.7088,12837.0
2015-12-15 15:40:00,84.08,84.1,84.0,84.1,17359.0,60.716,60.7305,60.6583,60.7305,17359.0
2015-12-15 15:50:00,84.08,84.11,84.04,84.06,110587.0,60.716,60.7377,60.6872,60.7016,110587.0
2015-12-16 09:30:00,84.05,84.14,84.05,84.07,14131.0,60.6944,60.7594,60.6944,60.7088,14131.0
2015-12-16 09:40:00,84.1,84.11,84.06,84.09,13789.0,60.7305,60.7377,60.7016,60.7233,13789.0
2015-12-16 09:50:00,84.09,84.18,84.06,84.07,26522.0,60.7233,60.7883,60.7016,60.7088,26522.0
2015-12-16 10:00:00,84.06,84.06,83.98,83.99,155416.0,60.7016,60.7016,60.6438,60.6511,155416.0
2015-12-16 10:10:00,84.0,84.0,83.97,83.97,144162.0,60.6583,60.6583,60.6366,60.6366,144162.0
2015-12-16 10:20:00,83.98,84.0,83.96,83.98,4295.0,60.6438,60.6583,60.6294,60.6438,4295.0
2015-12-16 10:30:00,83.97,84.0,83.96,83.98,20190.0,60.6366,60.6583,60.6294,60.6438,20190.0
2015-12-16 10:40:00,83.98,84.0,83.92,83.96,72841.0,60.6438,60.6583,60.6005,60.6294,72841.0
2015-12-16 10:50:00,83.98,83.98,83.87,83.94,6214.0,60.6438,60.6438,60.5644,60.615,6214.0
2015-12-16 11:00:00,83.94,83.97,83.91,83.95,53003.0,60.615,60.6366,60.5933,60.6222,53003.0
2015-12-16 11:10:00,83.95,83.95,83.92,83.94,4260.0,60.6222,60.6222,60.6005,60.615,4260.0
2015-12-16 11:20:00,83.92,83.93,83.9,83.92,4424.0,60.6005,60.6077,60.5861,60.6005,4424.0
2015-12-16 11:30:00,83.92,83.93,83.92,83.93,881.0,60.6005,60.6077,60.6005,60.6077,881.0
2015-12-16 11:40:00,83.92,83.98,83.92,83.95,20723.0,60.6005,60.6438,60.6005,60.6222,20723.0
2015-12-16 11:50:00,83.95,83.96,83.92,83.93,1789.0,60.6222,60.6294,60.6005,60.6077,1789.0
2015-12-16 12:00:00,83.95,83.96,83.94,83.94,2153.0,60.6222,60.6294,60.615,60.615,2153.0
2015-12-16 12:10:00,83.92,83.92,83.9,83.91,1829.0,60.6005,60.6005,60.5861,60.5933,1829.0
2015-12-16 12:20:00,83.89,83.91,83.89,83.9,2837.0,60.5788,60.5933,60.5788,60.5861,2837.0
2015-12-16 12:30:00,83.88,83.92,83.88,83.91,7035.0,60.5716,60.6005,60.5716,60.5933,7035.0
2015-12-16 12:40:00,83.93,83.96,83.91,83.94,2524.0,60.6077,60.6294,60.5933,60.615,2524.0
2015-12-16 12:50:00,83.92,83.97,83.92,83.95,3288.0,60.6005,60.6366,60.6005,60.6222,3288.0
2015-12-16 13:00:00,83.95,83.95,83.9,83.9,6324.0,60.6222,60.6222,60.5861,60.5861,6324.0
2015-12-16 13:10:00,83.91,83.92,83.9,83.9,4140.0,60.5933,60.6005,60.5861,60.5861,4140.0
2015-12-16 13:20:00,83.92,83.92,83.89,83.92,3501.0,60.6005,60.6005,60.5788,60.6005,3501.0
2015-12-16 13:30:00,83.91,83.98,83.9,83.95,1845.0,60.5933,60.6438,60.5861,60.6222,1845.0
2015-12-16 13:40:00,83.96,84.0,83.96,83.97,3041.0,60.6294,60.6583,60.6294,60.6366,3041.0
2015-12-16 13:50:00,83.96,84.0,83.96,83.99,2714.0,60.6294,60.6583,60.6294,60.6511,2714.0
2015-12-16 14:00:00,83.98,84.05,83.8,84.01,10377.0,60.6438,60.6944,60.5139,60.6655,10377.0
2015-12-16 14:10:00,83.91,84.03,83.91,84.0,6323.0,60.5933,60.6799,60.5933,60.6583,6323.0
2015-12-16 14:20:00,84.05,84.06,84.0,84.06,11021.0,60.6944,60.7016,60.6583,60.7016,11021.0
2015-12-16 14:30:00,84.05,84.11,84.04,84.07,8867.0,60.6944,60.7377,60.6872,60.7088,8867.0
2015-12-16 14:40:00,84.05,84.09,84.02,84.02,7199.0,60.6944,60.7233,60.6727,60.6727,7199.0
2015-12-16 14:50:00,84.08,84.08,84.01,84.06,4330.0,60.716,60.716,60.6655,60.7016,4330.0
2015-12-16 15:00:00,84.01,84.07,84.0,84.02,14486.0,60.6655,60.7088,60.6583,60.6727,14486.0
2015-12-16 15:10:00,84.06,84.07,84.01,84.03,12333.0,60.7016,60.7088,60.6655,60.6799,12333.0
2015-12-16 15:20:00,84.02,84.03,83.92,83.97,13423.0,60.6727,60.6799,60.6005,60.6366,13423.0
2015-12-16 15:30:00,84.01,84.03,83.96,83.99,10778.0,60.6655,60.6799,60.6294,60.6511,10778.0
2015-12-16 15:40:00,84.01,84.02,83.96,83.99,19838.0,60.6655,60.6727,60.6294,60.6511,19838.0
2015-12-16 15:50:00,84.0,84.03,83.99,84.0,15825.0,60.6583,60.6799,60.6511,60.6583,15825.0
2015-12-17 09:30:00,84.19,84.21,84.07,84.16,21522.0,60.7955,60.8099,60.7088,60.7738,21522.0
2015-12-17 09:40:00,84.16,84.16,84.1,84.12,3798.0,60.7738,60.7738,60.7305,60.7449,3798.0
2015-12-17 09:50:00,84.13,84.2,84.11,84.13,7933.0,60.7522,60.8027,60.7377,60.7522,7933.0
2015-12-17 10:00:00,84.17,84.21,84.14,84.18,16103.0,60.781,60.8099,60.7594,60.7883,16103.0
2015-12-17 10:10:00,84.2,84.21,84.17,84.21,33484.0,60.8027,60.8099,60.781,60.8099,33484.0
2015-12-17 10:20:00,84.22,84.24,84.19,84.2,15933.0,60.8171,60.8316,60.7955,60.8027,15933.0
2015-12-17 10:30:00,84.2,84.21,84.14,84.17,28951.0,60.8027,60.8099,60.7594,60.781,28951.0
2015-12-17 10:40:00,84.15,84.17,84.12,84.17,16630.0,60.7666,60.781,60.7449,60.781,16630.0
2015-12-17 10:50:00,84.16,84.18,84.13,84.16,16277.0,60.7738,60.7883,60.7522,60.7738,16277.0
2015-12-17 11:00:00,84.14,84.15,84.12,84.13,3713.0,60.7594,60.7666,60.7449,60.7522,3713.0
2015-12-17 11:10:00,84.16,84.16,84.12,84.14,4731.0,60.7738,60.7738,60.7449,60.7594,4731.0
2015-12-17 11:20:00,84.18,84.18,84.15,84.18,4750.0,60.7883,60.7883,60.7666,60.7883,4750.0
2015-12-17 11:30:00,84.15,84.18,84.15,84.18,11568.0,60.7666,60.7883,60.7666,60.7883,11568.0
2015-12-17 11:40:00,84.17,84.18,84.15,84.15,14470.0,60.781,60.7883,60.7666,60.7666,14470.0
2015-12-17 11:50:00,84.18,84.18,84.15,84.16,1539.0,60.7883,60.7883,60.7666,60.7738,1539.0
2015-12-17 12:00:00,84.16,84.18,84.15,84.16,3509.0,60.7738,60.7883,60.7666,60.7738,3509.0
2015-12-17 12:10:00,84.17,84.18,84.16,84.18,1606.0,60.781,60.7883,60.7738,60.7883,1606.0
2015-12-17 12:20:00,84.18,84.19,84.16,84.19,5406.0,60.7883,60.7955,60.7738,60.7955,5406.0
2015-12-17 12:30:00,84.18,84.19,84.15,84.17,15531.0,60.7883,60.7955,60.7666,60.781,15531.0
2015-12-17 12:40:00,84.17,84.18,84.14,84.16,12980.0,60.781,60.7883,60.7594,60.7738,12980.0
2015-12-17 12:50:00,84.14,84.17,84.14,84.16,2616.0,60.7594,60.781,60.7594,60.7738,2616.0
2015-12-17 13:00:00,84.16,84.18,84.14,84.17,1852.0,60.7738,60.7883,60.7594,60.781,1852.0
2015-12-17 13:10:00,84.16,84.16,84.13,84.14,2880.0,60.7738,60.7738,60.7522,60.7594,2880.0
2015-12-17 13:20:00,84.14,84.18,84.13,84.13,113161.0,60.7594,60.7883,60.7522,60.7522,113161.0
2015-12-17 13:30:00,84.14,84.18,84.13,84.16,10722.0,60.7594,60.7883,60.7522,60.7738,10722.0
2015-12-17 13:40:00,84.17,84.18,84.15,84.18,3433.0,60.781,60.7883,60.7666,60.7883,3433.0
2015-12-17 13:50:00,84.17,84.18,84.15,84.17,2508.0,60.781,60.7883,60.7666,60.781,2508.0
2015-12-17 14:00:00,84.17,84.19,84.14,84.19,14252.0,60.781,60.7955,60.7594,60.7955,14252.0
2015-12-17 14:10:00,84.2,84.23,84.18,84.2,25033.0,60.8027,60.8244,60.7883,60.8027,25033.0
2015-12-17 14:20:00,84.21,84.24,84.19,84.23,51927.0,60.8099,60.8316,60.7955,60.8244,51927.0
2015-12-17 14:30:00,84.23,84.24,84.19,84.21,9606.0,60.8244,60.8316,60.7955,60.8099,9606.0
2015-12-17 14:40:00,84.21,84.23,84.2,84.21,19913.0,60.8099,60.8244,60.8027,60.8099,19913.0
2015-12-17 14:50:00,84.22,84.22,84.21,84.21,9886.0,60.8171,60.8171,60.8099,60.8099,9886.0
2015-12-17 15:00:00,84.21,84.22,84.17,84.21,39091.0,60.8099,60.8171,60.781,60.8099,39091.0
2015-12-17 15:10:00,84.2,84.22,84.19,84.21,4513.0,60.8027,60.8171,60.7955,60.8099,4513.0
2015-12-17 15:20:00,84.2,84.22,84.19,84.2,5459.0,60.8027,60.8171,60.7955,60.8027,5459.0
2015-12-17 15:30:00,84.19,84.22,84.15,84.15,6394.0,60.7955,60.8171,60.7666,60.7666,6394.0
2015-12-17 15:40:00,84.22,84.22,84.15,84.18,21951.0,60.8171,60.8171,60.7666,60.7883,21951.0
2015-12-17 15:50:00,84.17,84.2,84.14,84.15,11245.0,60.781,60.8027,60.7594,60.7666,11245.0
2015-12-18 09:30:00,84.31,84.32,84.15,84.32,12848.0,60.8821,60.8894,60.7666,60.8894,12848.0
2015-12-18 09:40:00,84.31,84.32,84.24,84.3,138606.0,60.8821,60.8894,60.8316,60.8749,138606.0
2015-12-18 09:50:00,84.2,84.29,84.2,84.25,11245.0,60.8027,60.8677,60.8027,60.8388,11245.0
2015-12-18 10:00:00,84.27,84.27,84.25,84.27,11118.0,60.8533,60.8533,60.8388,60.8533,11118.0
2015-12-18 10:10:00,84.27,84.27,84.25,84.26,17055.0,60.8533,60.8533,60.8388,60.846,17055.0
2015-12-18 10:20:00,84.26,84.28,84.24,84.27,12803.0,60.846,60.8605,60.8316,60.8533,12803.0
2015-12-18 10:30:00,84.27,84.3,84.25,84.3,9393.0,60.8533,60.8749,60.8388,60.8749,9393.0
2015-12-18 10:40:00,84.35,84.35,84.28,84.28,1584.0,60.911,60.911,60.8605,60.8605,1584.0
2015-12-18 10:50:00,84.31,84.31,84.27,84.28,5689.0,60.8821,60.8821,60.8533,60.8605,5689.0
2015-12-18 11:00:00,84.28,84.36,84.27,84.32,6521.0,60.8605,60.9182,60.8533,60.8894,6521.0
2015-12-18 11:10:00,84.3,84.32,84.26,84.31,4008.0,60.8749,60.8894,60.846,60.8821,4008.0
2015-12-18 11:20:00,84.28,84.34,84.28,84.33,4570.0,60.8605,60.9038,60.8605,60.8966,4570.0
2015-12-18 11:30:00,84.34,84.36,84.29,84.34,4835.0,60.9038,60.9182,60.8677,60.9038,4835.0
2015-12-18 11:40:00,84.35,84.37,84.3,84.32,8518.0,60.911,60.9255,60.8749,60.8894,8518.0
2015-12-18 11:50:00,84.32,84.34,84.31,84.32,11053.0,60.8894,60.9038,60.8821,60.8894,11053.0
2015-12-18 12:00:00,84.34,84.34,84.33,84.34,5538.0,60.9038,60.9038,60.8966,60.9038,5538.0
2015-12-18 12:10:00,84.41,84.42,84.34,84.4,12653.0,60.9543,60.9616,60.9038,60.9471,12653.0
2015-12-18 12:20:00,84.33,84.4,84.33,84.36,4700.0,60.8966,60.9471,60.8966,60.9182,4700.0
2015-12-18 12:30:00,84.39,84.43,84.34,84.38,1378.0,60.9399,60.9688,60.9038,60.9327,1378.0
2015-12-18 12:40:00,84.43,84.44,84.36,84.36,5557.0,60.9688,60.976,60.9182,60.9182,5557.0
2015-12-18 12:50:00,84.38,84.41,84.3,84.33,32234.0,60.9327,60.9543,60.8749,60.8966,32234.0
2015-12-18 13:00:00,84.29,84.33,84.28,84.29,39776.0,60.8677,60.8966,60.8605,60.8677,39776.0
2015-12-18 13:10:00,84.33,84.34,84.29,84.29,5942.0,60.8966,60.9038,60.8677,60.8677,5942.0
2015-12-18 13:20:00,84.3,84.33,84.27,84.32,4286.0,60.8749,60.8966,60.8533,60.8894,4286.0
2015-12-18 13:30:00,84.29,84.31,84.26,84.27,4492.0,60.8677,60.8821,60.846,60.8533,4492.0
2015-12-18 13:40:00,84.27,84.33,84.25,84.33,34556.0,60.8533,60.8966,60.8388,60.8966,34556.0
2015-12-18 13:50:00,84.27,84.34,84.25,84.25,2648.0,60.8533,60.9038,60.8388,60.8388,2648.0
2015-12-18 14:00:00,84.28,84.34,84.26,84.3,1991.0,60.8605,60.9038,60.846,60.8749,1991.0
2015-12-18 14:10:00,84.29,84.34,84.21,84.33,3850.0,60.8677,60.9038,60.8099,60.8966,3850.0
2015-12-18 14:20:00,84.29,84.29,84.21,84.26,9814.0,60.8677,60.8677,60.8099,60.846,9814.0
2015-12-18 14:30:00,84.25,84.34,84.21,84.27,17439.0,60.8388,60.9038,60.8099,60.8533,17439.0
2015-12-18 14:40:00,84.26,84.28,84.23,84.28,14731.0,60.846,60.8605,60.8244,60.8605,14731.0
2015-12-18 14:50:00,84.26,84.29,84.23,84.29,24713.0,60.846,60.8677,60.8244,60.8677,24713.0
2015-12-18 15:00:00,84.27,84.31,84.24,84.29,4037.0,60.8533,60.8821,60.8316,60.8677,4037.0
2015-12-18 15:10:00,84.23,84.3,84.23,84.26,5990.0,60.8244,60.8749,60.8244,60.846,5990.0
2015-12-18 15:20:00,84.26,84.3,84.24,84.25,14209.0,60.846,60.8749,60.8316,60.8388,14209.0
2015-12-18 15:30:00,84.29,84.3,84.25,84.27,6882.0,60.8677,60.8749,60.8388,60.8533,6882.0
2015-12-18 15:40:00,84.28,84.3,84.21,84.28,13815.0,60.8605,60.8749,60.8099,60.8605,13815.0
2015-12-18 15:50:00,84.25,84.29,84.24,84.27,23699.0,60.8388,60.8677,60.8316,60.8533,23699.0
2015-12-21 09:30:00,84.46,84.48,84.32,84.41,41078.0,60.9905,61.0049,60.8894,60.9543,41078.0
2015-12-21 09:40:00,84.41,84.46,84.4,84.4,5100.0,60.9543,60.9905,60.9471,60.9471,5100.0
2015-12-21 09:50:00,84.42,84.44,84.4,84.44,5454.0,60.9616,60.976,60.9471,60.976,5454.0
2015-12-21 10:00:00,84.43,84.44,84.4,84.41,15063.0,60.9688,60.976,60.9471,60.9543,15063.0
2015-12-21 10:10:00,84.42,84.42,84.4,84.41,12365.0,60.9616,60.9616,60.9471,60.9543,12365.0
2015-12-21 10:20:00,84.4,84.42,84.35,84.38,8364.0,60.9471,60.9616,60.911,60.9327,8364.0
2015-12-21 10:30:00,84.42,84.42,84.38,84.38,6343.0,60.9616,60.9616,60.9327,60.9327,6343.0
2015-12-21 10:40:00,84.38,84.42,84.36,84.41,5807.0,60.9327,60.9616,60.9182,60.9543,5807.0
2015-12-21 10:50:00,84.39,84.4,84.38,84.39,2688.0,60.9399,60.9471,60.9327,60.9399,2688.0
2015-12-21 11:00:00,84.38,84.4,84.37,84.39,9868.0,60.9327,60.9471,60.9255,60.9399,9868.0
2015-12-21 11:10:00,84.4,84.4,84.35,84.36,6600.0,60.9471,60.9471,60.911,60.9182,6600.0
2015-12-21 11:20:00,84.39,84.43,84.37,84.42,5028.0,60.9399,60.9688,60.9255,60.9616,5028.0
2015-12-21 11:30:00,84.43,84.45,84.39,84.45,4226.0,60.9688,60.9832,60.9399,60.9832,4226.0
2015-12-21 11:40:00,84.44,84.48,84.42,84.42,1095.0,60.976,61.0049,60.9616,60.9616,1095.0
2015-12-21 11:50:00,84.41,84.44,84.4,84.43,5442.0,60.9543,60.976,60.9471,60.9688,5442.0
2015-12-21 12:00:00,84.38,84.43,84.38,84.43,7379.0,60.9327,60.9688,60.9327,60.9688,7379.0
2015-12-21 12:10:00,84.43,84.44,84.4,84.41,21298.0,60.9688,60.976,60.9471,60.9543,21298.0
2015-12-21 12:20:00,84.43,84.43,84.36,84.36,27995.0,60.9688,60.9688,60.9182,60.9182,27995.0
2015-12-21 12:30:00,84.38,84.41,84.37,84.39,6063.0,60.9327,60.9543,60.9255,60.9399,6063.0
2015-12-21 12:40:00,84.39,84.4,84.37,84.4,3904.0,60.9399,60.9471,60.9255,60.9471,3904.0
2015-12-21 12:50:00,84.39,84.39,84.32,84.37,18830.0,60.9399,60.9399,60.8894,60.9255,18830.0
2015-12-21 13:00:00,84.35,84.36,84.3,84.31,16840.0,60.911,60.9182,60.8749,60.8821,16840.0
2015-12-21 13:10:00,84.32,84.35,84.32,84.35,3609.0,60.8894,60.911,60.8894,60.911,3609.0
2015-12-21 13:20:00,84.32,84.35,84.32,84.35,4706.0,60.8894,60.911,60.8894,60.911,4706.0
2015-12-21 13:30:00,84.35,84.36,84.33,84.34,13172.0,60.911,60.9182,60.8966,60.9038,13172.0
2015-12-21 13:40:00,84.34,84.35,84.28,84.31,16595.0,60.9038,60.911,60.8605,60.8821,16595.0
2015-12-21 13:50:00,84.33,84.33,84.3,84.32,3722.0,60.8966,60.8966,60.8749,60.8894,3722.0
2015-12-21 14:00:00,84.32,84.34,84.29,84.3,7126.0,60.8894,60.9038,60.8677,60.8749,7126.0
2015-12-21 14:10:00,84.31,84.33,84.3,84.31,10606.0,60.8821,60.8966,60.8749,60.8821,10606.0
2015-12-21 14:20:00,84.32,84.35,84.31,84.35,16510.0,60.8894,60.911,60.8821,60.911,16510.0
2015-12-21 14:30:00,84.34,84.35,84.3,84.35,10148.0,60.9038,60.911,60.8749,60.911,10148.0
2015-12-21 14:40:00,84.3,84.38,84.27,84.36,22011.0,60.8749,60.9327,60.8533,60.9182,22011.0
2015-12-21 14:50:00,84.38,84.38,84.29,84.3,4057.0,60.9327,60.9327,60.8677,60.8749,4057.0
2015-12-21 15:00:00,84.29,84.32,84.26,84.31,5258.0,60.8677,60.8894,60.846,60.8821,5258.0
2015-12-21 15:10:00,84.3,84.33,84.28,84.31,5265.0,60.8749,60.8966,60.8605,60.8821,5265.0
2015-12-21 15:20:00,84.31,84.33,84.28,84.3,3879.0,60.8821,60.8966,60.8605,60.8749,3879.0
2015-12-21 15:30:00,84.31,84.38,84.3,84.34,15988.0,60.8821,60.9327,60.8749,60.9038,15988.0
2015-12-21 15:40:00,84.34,84.35,84.28,84.3,8470.0,60.9038,60.911,60.8605,60.8749,8470.0
2015-12-21 15:50:00,84.31,84.32,84.29,84.29,16945.0,60.8821,60.8894,60.8677,60.8677,16945.0
2015-12-22 09:30:00,84.27,84.36,84.27,84.28,20807.0,60.8533,60.9182,60.8533,60.8605,20807.0
2015-12-22 09:40:00,84.28,84.32,84.28,84.3,4404.0,60.8605,60.8894,60.8605,60.8749,4404.0
2015-12-22 09:50:00,84.3,84.33,84.29,84.31,14834.0,60.8749,60.8966,60.8677,60.8821,14834.0
2015-12-22 10:00:00,84.32,84.33,84.3,84.32,5586.0,60.8894,60.8966,60.8749,60.8894,5586.0
2015-12-22 10:10:00,84.32,84.33,84.26,84.26,9840.0,60.8894,60.8966,60.846,60.846,9840.0
2015-12-22 10:20:00,84.27,84.28,84.24,84.25,6453.0,60.8533,60.8605,60.8316,60.8388,6453.0
2015-12-22 10:30:00,84.23,84.28,84.2,84.27,6017.0,60.8244,60.8605,60.8027,60.8533,6017.0
2015-12-22 10:40:00,84.24,84.29,84.24,84.28,4952.0,60.8316,60.8677,60.8316,60.8605,4952.0
2015-12-22 10:50:00,84.28,84.31,84.28,84.28,3938.0,60.8605,60.8821,60.8605,60.8605,3938.0
2015-12-22 11:00:00,84.31,84.31,84.27,84.3,36245.0,60.8821,60.8821,60.8533,60.8749,36245.0
2015-12-22 11:10:00,84.28,84.3,84.25,84.27,5051.0,60.8605,60.8749,60.8388,60.8533,5051.0
2015-12-22 11:20:00,84.27,84.32,84.21,84.3,12767.0,60.8533,60.8894,60.8099,60.8749,12767.0
2015-12-22 11:30:00,84.25,84.31,84.25,84.3,3300.0,60.8388,60.8821,60.8388,60.8749,3300.0
2015-12-22 11:40:00,84.25,84.31,84.24,84.3,4661.0,60.8388,60.8821,60.8316,60.8749,4661.0
2015-12-22 11:50:00,84.3,84.32,84.24,84.3,27590.0,60.8749,60.8894,60.8316,60.8749,27590.0
2015-12-22 12:00:00,84.3,84.32,84.29,84.31,2332.0,60.8749,60.8894,60.8677,60.8821,2332.0
2015-12-22 12:10:00,84.32,84.34,84.29,84.32,2360.0,60.8894,60.9038,60.8677,60.8894,2360.0
2015-12-22 12:20:00,84.33,84.33,84.3,84.31,3167.0,60.8966,60.8966,60.8749,60.8821,3167.0
2015-12-22 12:30:00,84.31,84.31,84.26,84.28,2466.0,60.8821,60.8821,60.846,60.8605,2466.0
2015-12-22 12:40:00,84.3,84.33,84.27,84.29,8507.0,60.8749,60.8966,60.8533,60.8677,8507.0
2015-12-22 12:50:00,84.29,84.32,84.27,84.29,7558.0,60.8677,60.8894,60.8533,60.8677,7558.0
2015-12-22 13:00:00,84.29,84.31,84.27,84.28,11766.0,60.8677,60.8821,60.8533,60.8605,11766.0
2015-12-22 13:10:00,84.27,84.3,84.27,84.27,1598.0,60.8533,60.8749,60.8533,60.8533,1598.0
2015-12-22 13:20:00,84.28,84.28,84.22,84.25,4551.0,60.8605,60.8605,60.8171,60.8388,4551.0
2015-12-22 13:30:00,84.27,84.27,84.21,84.27,1858.0,60.8533,60.8533,60.8099,60.8533,1858.0
2015-12-22 13:40:00,84.23,84.27,84.2,84.22,2641.0,60.8244,60.8533,60.8027,60.8171,2641.0
2015-12-22 13:50:00,84.2,84.25,84.18,84.25,5340.0,60.8027,60.8388,60.7883,60.8388,5340.0
2015-12-22 14:00:00,84.24,84.25,84.21,84.23,7958.0,60.8316,60.8388,60.8099,60.8244,7958.0
2015-12-22 14:10:00,84.23,84.23,84.19,84.19,6300.0,60.8244,60.8244,60.7955,60.7955,6300.0
2015-12-22 14:20:00,84.2,84.22,84.18,84.19,2603.0,60.8027,60.8171,60.7883,60.7955,2603.0
2015-12-22 14:30:00,84.21,84.22,84.19,84.21,7753.0,60.8099,60.8171,60.7955,60.8099,7753.0
2015-12-22 14:40:00,84.2,84.22,84.16,84.2,8095.0,60.8027,60.8171,60.7738,60.8027,8095.0
2015-12-22 14:50:00,84.2,84.22,84.17,84.19,6759.0,60.8027,60.8171,60.781,60.7955,6759.0
2015-12-22 15:00:00,84.18,84.2,84.16,84.17,4310.0,60.7883,60.8027,60.7738,60.781,4310.0
2015-12-22 15:10:00,84.16,84.22,84.16,84.22,3276.0,60.7738,60.8171,60.7738,60.8171,3276.0
2015-12-22 15:20:00,84.2,84.23,84.18,84.18,3827.0,60.8027,60.8244,60.7883,60.7883,3827.0
2015-12-22 15:30:00,84.2,84.25,84.18,84.22,30502.0,60.8027,60.8388,60.7883,60.8171,30502.0
2015-12-22 15:40:00,84.22,84.32,84.21,84.31,52179.0,60.8171,60.8894,60.8099,60.8821,52179.0
2015-12-22 15:50:00,84.31,84.34,84.24,84.24,114462.0,60.8821,60.9038,60.8316,60.8316,114462.0
2015-12-23 09:30:00,83.96,83.96,83.87,83.9,19012.0,60.8239,60.8239,60.7587,60.7805,19012.0
2015-12-23 09:40:00,83.88,83.99,83.88,83.9,23713.0,60.766,60.8457,60.766,60.7805,23713.0
2015-12-23 09:50:00,83.93,83.98,83.91,83.93,8674.0,60.8022,60.8384,60.7877,60.8022,8674.0
2015-12-23 10:00:00,83.96,84.03,83.91,84.03,11078.0,60.8239,60.8746,60.7877,60.8746,11078.0
2015-12-23 10:10:00,84.03,84.05,84.01,84.03,26329.0,60.8746,60.8891,60.8601,60.8746,26329.0
2015-12-23 10:20:00,84.04,84.13,84.0,84.0,66755.0,60.8819,60.9471,60.8529,60.8529,66755.0
2015-12-23 10:30:00,84.0,84.09,84.0,84.07,31839.0,60.8529,60.9181,60.8529,60.9036,31839.0
2015-12-23 10:40:00,84.04,84.1,84.01,84.09,6050.0,60.8819,60.9253,60.8601,60.9181,6050.0
2015-12-23 10:50:00,84.09,84.09,84.04,84.05,16248.0,60.9181,60.9181,60.8819,60.8891,16248.0
2015-12-23 11:00:00,84.07,84.09,84.06,84.09,228875.0,60.9036,60.9181,60.8964,60.9181,228875.0
2015-12-23 11:10:00,84.08,84.1,84.02,84.07,143608.0,60.9109,60.9253,60.8674,60.9036,143608.0
2015-12-23 11:20:00,84.09,84.15,84.07,84.13,12107.0,60.9181,60.9616,60.9036,60.9471,12107.0
2015-12-23 11:30:00,84.11,84.16,84.1,84.11,5027.0,60.9326,60.9688,60.9253,60.9326,5027.0
2015-12-23 11:40:00,84.11,84.15,84.11,84.14,15833.0,60.9326,60.9616,60.9326,60.9543,15833.0
2015-12-23 11:50:00,84.12,84.16,84.12,84.16,4716.0,60.9398,60.9688,60.9398,60.9688,4716.0
2015-12-23 12:00:00,84.13,84.17,84.13,84.17,12700.0,60.9471,60.9761,60.9471,60.9761,12700.0
2015-12-23 12:10:00,84.17,84.17,84.1,84.14,9230.0,60.9761,60.9761,60.9253,60.9543,9230.0
2015-12-23 12:20:00,84.16,84.17,84.1,84.13,13618.0,60.9688,60.9761,60.9253,60.9471,13618.0
2015-12-23 12:30:00,84.13,84.16,84.1,84.11,19061.0,60.9471,60.9688,60.9253,60.9326,19061.0
2015-12-23 12:40:00,84.12,84.16,84.11,84.12,11934.0,60.9398,60.9688,60.9326,60.9398,11934.0
2015-12-23 12:50:00,84.12,84.15,84.12,84.12,12310.0,60.9398,60.9616,60.9398,60.9398,12310.0
2015-12-23 13:00:00,84.14,84.15,84.12,84.13,25409.0,60.9543,60.9616,60.9398,60.9471,25409.0
2015-12-23 13:10:00,84.13,84.19,84.12,84.13,12073.0,60.9471,60.9905,60.9398,60.9471,12073.0
2015-12-23 13:20:00,84.17,84.17,84.13,84.14,8639.0,60.9761,60.9761,60.9471,60.9543,8639.0
2015-12-23 13:30:00,84.14,84.15,84.13,84.13,5160.0,60.9543,60.9616,60.9471,60.9471,5160.0
2015-12-23 13:40:00,84.14,84.14,84.06,84.1,8208.0,60.9543,60.9543,60.8964,60.9253,8208.0
2015-12-23 13:50:00,84.11,84.12,84.09,84.1,13038.0,60.9326,60.9398,60.9181,60.9253,13038.0
2015-12-23 14:00:00,84.1,84.12,84.1,84.11,7276.0,60.9253,60.9398,60.9253,60.9326,7276.0
2015-12-23 14:10:00,84.11,84.11,84.06,84.1,24653.0,60.9326,60.9326,60.8964,60.9253,24653.0
2015-12-23 14:20:00,84.08,84.11,84.07,84.11,10860.0,60.9109,60.9326,60.9036,60.9326,10860.0
2015-12-23 14:30:00,84.12,84.14,84.06,84.14,55583.0,60.9398,60.9543,60.8964,60.9543,55583.0
2015-12-23 14:40:00,84.11,84.14,84.07,84.13,21732.0,60.9326,60.9543,60.9036,60.9471,21732.0
2015-12-23 14:50:00,84.1,84.13,84.09,84.13,13439.0,60.9253,60.9471,60.9181,60.9471,13439.0
2015-12-23 15:00:00,84.13,84.15,84.11,84.14,152595.0,60.9471,60.9616,60.9326,60.9543,152595.0
2015-12-23 15:10:00,84.14,84.17,84.14,84.15,12853.0,60.9543,60.9761,60.9543,60.9616,12853.0
2015-12-23 15:20:00,84.15,84.16,84.14,84.14,10571.0,60.9616,60.9688,60.9543,60.9543,10571.0
2015-12-23 15:30:00,84.15,84.17,84.15,84.17,21783.0,60.9616,60.9761,60.9616,60.9761,21783.0
2015-12-23 15:40:00,84.17,84.2,84.15,84.19,35204.0,60.9761,60.9978,60.9616,60.9905,35204.0
2015-12-23 15:50:00,84.19,84.2,84.15,84.16,62845.0,60.9905,60.9978,60.9616,60.9688,62845.0
2015-12-24 09:30:00,83.91,84.07,83.91,84.07,7114.0,60.7877,60.9036,60.7877,60.9036,7114.0
2015-12-24 09:40:00,84.07,84.1,84.04,84.1,5497.0,60.9036,60.9253,60.8819,60.9253,5497.0
2015-12-24 09:50:00,84.17,84.18,84.14,84.17,9463.0,60.9761,60.9833,60.9543,60.9761,9463.0
2015-12-24 10:00:00,84.1,84.17,84.1,84.14,6424.0,60.9253,60.9761,60.9253,60.9543,6424.0
2015-12-24 10:10:00,84.13,84.2,84.12,84.17,8593.0,60.9471,60.9978,60.9398,60.9761,8593.0
2015-12-24 10:20:00,84.16,84.17,84.14,84.17,27194.0,60.9688,60.9761,60.9543,60.9761,27194.0
2015-12-24 10:30:00,84.18,84.19,84.15,84.18,24220.0,60.9833,60.9905,60.9616,60.9833,24220.0
2015-12-24 10:40:00,84.19,84.2,84.18,84.2,1713.0,60.9905,60.9978,60.9833,60.9978,1713.0
2015-12-24 10:50:00,84.18,84.21,84.17,84.18,4274.0,60.9833,61.005,60.9761,60.9833,4274.0
2015-12-24 11:00:00,84.19,84.2,84.16,84.18,8017.0,60.9905,60.9978,60.9688,60.9833,8017.0
2015-12-24 11:10:00,84.19,84.2,84.16,84.19,3689.0,60.9905,60.9978,60.9688,60.9905,3689.0
2015-12-24 11:20:00,84.17,84.19,84.16,84.17,2911.0,60.9761,60.9905,60.9688,60.9761,2911.0
2015-12-24 11:30:00,84.18,84.21,84.11,84.18,9208.0,60.9833,61.005,60.9326,60.9833,9208.0
2015-12-24 11:40:00,84.16,84.17,84.14,84.14,3810.0,60.9688,60.9761,60.9543,60.9543,3810.0
2015-12-24 11:50:00,84.17,84.2,84.15,84.16,7416.0,60.9761,60.9978,60.9616,60.9688,7416.0
2015-12-24 12:00:00,84.17,84.21,84.15,84.17,10561.0,60.9761,61.005,60.9616,60.9761,10561.0
2015-12-24 12:10:00,84.18,84.22,84.12,84.16,9677.0,60.9833,61.0123,60.9398,60.9688,9677.0
2015-12-24 12:20:00,84.22,84.22,84.15,84.22,84125.0,61.0123,61.0123,60.9616,61.0123,84125.0
2015-12-24 12:30:00,84.22,84.22,84.16,84.19,8941.0,61.0123,61.0123,60.9688,60.9905,8941.0
2015-12-24 12:40:00,84.19,84.22,84.17,84.21,11827.0,60.9905,61.0123,60.9761,61.005,11827.0
2015-12-24 12:50:00,84.19,84.24,84.18,84.24,5673.0,60.9905,61.0268,60.9833,61.0268,5673.0
2015-12-28 09:30:00,84.16,84.17,84.06,84.12,11336.0,60.9688,60.9761,60.8964,60.9398,11336.0
2015-12-28 09:40:00,84.14,84.19,84.08,84.19,197733.0,60.9543,60.9905,60.9109,60.9905,197733.0
2015-12-28 09:50:00,84.09,84.19,84.09,84.11,3951.0,60.9181,60.9905,60.9181,60.9326,3951.0
2015-12-28 10:00:00,84.15,84.18,84.11,84.12,6442.0,60.9616,60.9833,60.9326,60.9398,6442.0
2015-12-28 10:10:00,84.14,84.17,84.11,84.11,14776.0,60.9543,60.9761,60.9326,60.9326,14776.0
2015-12-28 10:20:00,84.14,84.17,84.11,84.16,1306.0,60.9543,60.9761,60.9326,60.9688,1306.0
2015-12-28 10:30:00,84.16,84.19,84.13,84.14,8815.0,60.9688,60.9905,60.9471,60.9543,8815.0
2015-12-28 10:40:00,84.14,84.24,84.13,84.19,10990.0,60.9543,61.0268,60.9471,60.9905,10990.0
2015-12-28 10:50:00,84.21,84.28,84.15,84.19,9945.0,61.005,61.0557,60.9616,60.9905,9945.0
2015-12-28 11:00:00,84.18,84.24,84.17,84.17,10208.0,60.9833,61.0268,60.9761,60.9761,10208.0
2015-12-28 11:10:00,84.25,84.28,84.2,84.24,4445.0,61.034,61.0557,60.9978,61.0268,4445.0
2015-12-28 11:20:00,84.22,84.26,84.22,84.26,2484.0,61.0123,61.0413,61.0123,61.0413,2484.0
2015-12-28 11:30:00,84.28,84.33,84.23,84.32,9912.0,61.0557,61.092,61.0195,61.0847,9912.0
2015-12-28 11:40:00,84.31,84.31,84.2,84.2,9446.0,61.0775,61.0775,60.9978,60.9978,9446.0
2015-12-28 11:50:00,84.2,84.3,84.2,84.29,4436.0,60.9978,61.0702,60.9978,61.063,4436.0
2015-12-28 12:00:00,84.26,84.28,84.22,84.22,2273.0,61.0413,61.0557,61.0123,61.0123,2273.0
2015-12-28 12:10:00,84.27,84.28,84.22,84.25,9493.0,61.0485,61.0557,61.0123,61.034,9493.0
2015-12-28 12:20:00,84.24,84.25,84.21,84.24,2902.0,61.0268,61.034,61.005,61.0268,2902.0
2015-12-28 12:30:00,84.24,84.27,84.23,84.27,3222.0,61.0268,61.0485,61.0195,61.0485,3222.0
2015-12-28 12:40:00,84.27,84.27,84.23,84.25,4401.0,61.0485,61.0485,61.0195,61.034,4401.0
2015-12-28 12:50:00,84.26,84.26,84.23,84.24,8318.0,61.0413,61.0413,61.0195,61.0268,8318.0
2015-12-28 13:00:00,84.25,84.28,84.23,84.25,17249.0,61.034,61.0557,61.0195,61.034,17249.0
2015-12-28 13:10:00,84.25,84.28,84.23,84.24,31276.0,61.034,61.0557,61.0195,61.0268,31276.0
2015-12-28 13:20:00,84.24,84.27,84.23,84.25,6507.0,61.0268,61.0485,61.0195,61.034,6507.0
2015-12-28 13:30:00,84.24,84.25,84.23,84.24,9614.0,61.0268,61.034,61.0195,61.0268,9614.0
2015-12-28 13:40:00,84.24,84.25,84.21,84.23,7098.0,61.0268,61.034,61.005,61.0195,7098.0
2015-12-28 13:50:00,84.23,84.25,84.19,84.21,4024.0,61.0195,61.034,60.9905,61.005,4024.0
2015-12-28 14:00:00,84.21,84.24,84.18,84.23,9913.0,61.005,61.0268,60.9833,61.0195,9913.0
2015-12-28 14:10:00,84.22,84.24,84.19,84.21,5835.0,61.0123,61.0268,60.9905,61.005,5835.0
2015-12-28 14:20:00,84.24,84.24,84.2,84.24,2288.0,61.0268,61.0268,60.9978,61.0268,2288.0
2015-12-28 14:30:00,84.22,84.27,84.2,84.25,19289.0,61.0123,61.0485,60.9978,61.034,19289.0
2015-12-28 14:40:00,84.24,84.27,84.2,84.25,16118.0,61.0268,61.0485,60.9978,61.034,16118.0
2015-12-28 14:50:00,84.21,84.26,84.21,84.26,2614.0,61.005,61.0413,61.005,61.0413,2614.0
2015-12-28 15:00:00,84.24,84.25,84.22,84.24,7260.0,61.0268,61.034,61.0123,61.0268,7260.0
2015-12-28 15:10:00,84.22,84.25,84.19,84.24,7785.0,61.0123,61.034,60.9905,61.0268,7785.0
2015-12-28 15:20:00,84.25,84.26,84.23,84.24,13709.0,61.034,61.0413,61.0195,61.0268,13709.0
2015-12-28 15:30:00,84.24,84.25,84.2,84.22,22804.0,61.0268,61.034,60.9978,61.0123,22804.0
2015-12-28 15:40:00,84.24,84.24,84.22,84.23,21470.0,61.0268,61.0268,61.0123,61.0195,21470.0
2015-12-28 15:50:00,84.23,84.24,84.21,84.22,22365.0,61.0195,61.0268,61.005,61.0123,22365.0
2015-12-29 09:30:00,84.16,84.17,84.11,84.14,27037.0,60.9688,60.9761,60.9326,60.9543,27037.0
2015-12-29 09:40:00,84.1,84.13,84.06,84.09,16063.0,60.9253,60.9471,60.8964,60.9181,16063.0
2015-12-29 09:50:00,84.09,84.15,84.07,84.11,19808.0,60.9181,60.9616,60.9036,60.9326,19808.0
2015-12-29 10:00:00,84.13,84.13,84.07,84.09,4922.0,60.9471,60.9471,60.9036,60.9181,4922.0
2015-12-29 10:10:00,84.12,84.12,84.07,84.09,4413.0,60.9398,60.9398,60.9036,60.9181,4413.0
2015-12-29 10:20:00,84.1,84.1,84.06,84.06,8279.0,60.9253,60.9253,60.8964,60.8964,8279.0
2015-12-29 10:30:00,84.04,84.1,84.04,84.06,12946.0,60.8819,60.9253,60.8819,60.8964,12946.0
2015-12-29 10:40:00,84.07,84.13,84.05,84.12,6667.0,60.9036,60.9471,60.8891,60.9398,6667.0
2015-12-29 10:50:00,84.08,84.14,84.06,84.09,15680.0,60.9109,60.9543,60.8964,60.9181,15680.0
2015-12-29 11:00:00,84.1,84.11,84.05,84.07,1608.0,60.9253,60.9326,60.8891,60.9036,1608.0
2015-12-29 11:10:00,84.06,84.11,84.06,84.08,7333.0,60.8964,60.9326,60.8964,60.9109,7333.0
2015-12-29 11:20:00,84.07,84.1,84.06,84.08,2344.0,60.9036,60.9253,60.8964,60.9109,2344.0
2015-12-29 11:30:00,84.07,84.1,84.0,84.04,43462.0,60.9036,60.9253,60.8529,60.8819,43462.0
2015-12-29 11:40:00,84.05,84.06,84.0,84.02,2975.0,60.8891,60.8964,60.8529,60.8674,2975.0
2015-12-29 11:50:00,84.04,84.04,84.01,84.02,5670.0,60.8819,60.8819,60.8601,60.8674,5670.0
2015-12-29 12:00:00,84.02,84.03,84.01,84.02,4106.0,60.8674,60.8746,60.8601,60.8674,4106.0
2015-12-29 12:10:00,84.03,84.04,84.01,84.01,1237.0,60.8746,60.8819,60.8601,60.8601,1237.0
2015-12-29 12:20:00,84.02,84.03,84.0,84.0,8728.0,60.8674,60.8746,60.8529,60.8529,8728.0
2015-12-29 12:30:00,84.01,84.04,84.01,84.04,5373.0,60.8601,60.8819,60.8601,60.8819,5373.0
2015-12-29 12:40:00,84.02,84.09,84.02,84.06,7744.0,60.8674,60.9181,60.8674,60.8964,7744.0
2015-12-29 12:50:00,84.04,84.12,84.04,84.08,7998.0,60.8819,60.9398,60.8819,60.9109,7998.0
2015-12-29 13:00:00,84.08,84.08,83.95,83.96,20832.0,60.9109,60.9109,60.8167,60.8239,20832.0
2015-12-29 13:10:00,83.96,83.96,83.92,83.94,19305.0,60.8239,60.8239,60.7949,60.8094,19305.0
2015-12-29 13:20:00,83.93,83.97,83.93,83.96,5456.0,60.8022,60.8312,60.8022,60.8239,5456.0
2015-12-29 13:30:00,83.95,83.96,83.93,83.93,3074.0,60.8167,60.8239,60.8022,60.8022,3074.0
2015-12-29 13:40:00,83.93,83.94,83.91,83.92,4595.0,60.8022,60.8094,60.7877,60.7949,4595.0
2015-12-29 13:50:00,83.91,83.92,83.9,83.9,3942.0,60.7877,60.7949,60.7805,60.7805,3942.0
2015-12-29 14:00:00,83.91,83.93,83.88,83.88,27571.0,60.7877,60.8022,60.766,60.766,27571.0
2015-12-29 14:10:00,83.89,83.93,83.85,83.92,24390.0,60.7732,60.8022,60.7442,60.7949,24390.0
2015-12-29 14:20:00,83.92,83.92,83.87,83.89,12252.0,60.7949,60.7949,60.7587,60.7732,12252.0
2015-12-29 14:30:00,83.88,83.94,83.85,83.92,7835.0,60.766,60.8094,60.7442,60.7949,7835.0
2015-12-29 14:40:00,83.91,83.93,83.87,83.93,9408.0,60.7877,60.8022,60.7587,60.8022,9408.0
2015-12-29 14:50:00,83.91,83.92,83.88,83.92,22653.0,60.7877,60.7949,60.766,60.7949,22653.0
2015-12-29 15:00:00,83.92,83.94,83.85,83.87,26836.0,60.7949,60.8094,60.7442,60.7587,26836.0
2015-12-29 15:10:00,83.86,83.88,83.85,83.86,10739.0,60.7515,60.766,60.7442,60.7515,10739.0
2015-12-29 15:20:00,83.86,83.9,83.86,83.89,14021.0,60.7515,60.7805,60.7515,60.7732,14021.0
2015-12-29 15:30:00,83.9,83.91,83.88,83.89,16419.0,60.7805,60.7877,60.766,60.7732,16419.0
2015-12-29 15:40:00,83.88,83.91,83.88,83.89,37993.0,60.766,60.7877,60.766,60.7732,37993.0
2015-12-29 15:50:00,83.88,83.9,83.83,83.87,22246.0,60.766,60.7805,60.7297,60.7587,22246.0
2015-12-30 09:30:00,83.9,83.99,83.83,83.84,15713.0,60.7805,60.8457,60.7297,60.737,15713.0
2015-12-30 09:40:00,83.85,83.85,83.8,83.8,7852.0,60.7442,60.7442,60.708,60.708,7852.0
2015-12-30 09:50:00,83.84,83.85,83.8,83.81,7274.0,60.737,60.7442,60.708,60.7153,7274.0
2015-12-30 10:00:00,83.85,83.85,83.81,83.83,9282.0,60.7442,60.7442,60.7153,60.7297,9282.0
2015-12-30 10:10:00,83.85,83.88,83.83,83.86,30637.0,60.7442,60.766,60.7297,60.7515,30637.0
2015-12-30 10:20:00,83.87,83.93,83.85,83.86,22325.0,60.7587,60.8022,60.7442,60.7515,22325.0
2015-12-30 10:30:00,83.85,83.87,83.83,83.86,36203.0,60.7442,60.7587,60.7297,60.7515,36203.0
2015-12-30 10:40:00,83.87,83.87,83.81,83.84,38014.0,60.7587,60.7587,60.7153,60.737,38014.0
2015-12-30 10:50:00,83.84,83.85,83.8,83.81,26177.0,60.737,60.7442,60.708,60.7153,26177.0
2015-12-30 11:00:00,83.8,83.81,83.78,83.8,7939.0,60.708,60.7153,60.6935,60.708,7939.0
2015-12-30 11:10:00,83.82,83.82,83.77,83.77,8337.0,60.7225,60.7225,60.6863,60.6863,8337.0
2015-12-30 11:20:00,83.78,83.82,83.77,83.78,15425.0,60.6935,60.7225,60.6863,60.6935,15425.0
2015-12-30 11:30:00,83.79,83.81,83.78,83.78,37989.0,60.7008,60.7153,60.6935,60.6935,37989.0
2015-12-30 11:40:00,83.77,83.78,83.77,83.78,3544.0,60.6863,60.6935,60.6863,60.6935,3544.0
2015-12-30 11:50:00,83.77,83.78,83.75,83.76,3842.0,60.6863,60.6935,60.6718,60.679,3842.0
2015-12-30 12:00:00,83.76,83.78,83.76,83.76,1921.0,60.679,60.6935,60.679,60.679,1921.0
2015-12-30 12:10:00,83.78,83.81,83.77,83.8,5033.0,60.6935,60.7153,60.6863,60.708,5033.0
2015-12-30 12:20:00,83.81,83.82,83.78,83.8,6429.0,60.7153,60.7225,60.6935,60.708,6429.0
2015-12-30 12:30:00,83.81,83.83,83.78,83.79,2448.0,60.7153,60.7297,60.6935,60.7008,2448.0
2015-12-30 12:40:00,83.78,83.83,83.78,83.83,25229.0,60.6935,60.7297,60.6935,60.7297,25229.0
2015-12-30 12:50:00,83.81,83.86,83.81,83.85,2057.0,60.7153,60.7515,60.7153,60.7442,2057.0
2015-12-30 13:00:00,83.81,83.86,83.79,83.84,36061.0,60.7153,60.7515,60.7008,60.737,36061.0
2015-12-30 13:10:00,83.87,83.87,83.8,83.85,21454.0,60.7587,60.7587,60.708,60.7442,21454.0
2015-12-30 13:20:00,83.85,83.89,83.83,83.87,37717.0,60.7442,60.7732,60.7297,60.7587,37717.0
2015-12-30 13:30:00,83.86,83.88,83.84,83.87,4355.0,60.7515,60.766,60.737,60.7587,4355.0
2015-12-30 13:40:00,83.86,83.9,83.85,83.9,6640.0,60.7515,60.7805,60.7442,60.7805,6640.0
2015-12-30 13:50:00,83.88,83.91,83.85,83.88,38565.0,60.766,60.7877,60.7442,60.766,38565.0
2015-12-30 14:00:00,83.88,83.88,83.85,83.86,10632.0,60.766,60.766,60.7442,60.7515,10632.0
2015-12-30 14:10:00,83.87,83.88,83.85,83.88,73818.0,60.7587,60.766,60.7442,60.766,73818.0
2015-12-30 14:20:00,83.88,83.88,83.83,83.86,12829.0,60.766,60.766,60.7297,60.7515,12829.0
2015-12-30 14:30:00,83.84,83.9,83.83,83.9,23101.0,60.737,60.7805,60.7297,60.7805,23101.0
2015-12-30 14:40:00,83.84,83.85,83.79,83.79,9366.0,60.737,60.7442,60.7008,60.7008,9366.0
2015-12-30 14:50:00,83.82,83.86,83.8,83.86,10203.0,60.7225,60.7515,60.708,60.7515,10203.0
2015-12-30 15:00:00,83.86,83.86,83.8,83.85,9969.0,60.7515,60.7515,60.708,60.7442,9969.0
2015-12-30 15:10:00,83.83,83.85,83.81,83.81,14934.0,60.7297,60.7442,60.7153,60.7153,14934.0
2015-12-30 15:20:00,83.81,83.82,83.8,83.82,4349.0,60.7153,60.7225,60.708,60.7225,4349.0
2015-12-30 15:30:00,83.83,83.87,83.83,83.86,23349.0,60.7297,60.7587,60.7297,60.7515,23349.0
2015-12-30 15:40:00,83.86,83.86,83.8,83.83,10143.0,60.7515,60.7515,60.708,60.7297,10143.0
2015-12-30 15:50:00,83.83,83.83,83.77,83.77,20887.0,60.7297,60.7297,60.6863,60.6863,20887.0
2015-12-31 09:30:00,84.12,84.13,84.01,84.07,21014.0,60.9398,60.9471,60.8601,60.9036,21014.0
2015-12-31 09:40:00,84.08,84.16,84.06,84.09,19276.0,60.9109,60.9688,60.8964,60.9181,19276.0
2015-12-31 09:50:00,84.08,84.14,84.08,84.08,9462.0,60.9109,60.9543,60.9109,60.9109,9462.0
2015-12-31 10:00:00,84.1,84.12,84.08,84.09,7280.0,60.9253,60.9398,60.9109,60.9181,7280.0
2015-12-31 10:10:00,84.1,84.14,84.07,84.13,7297.0,60.9253,60.9543,60.9036,60.9471,7297.0
2015-12-31 10:20:00,84.14,84.17,84.1,84.1,15015.0,60.9543,60.9761,60.9253,60.9253,15015.0
2015-12-31 10:30:00,84.13,84.15,84.12,84.14,23905.0,60.9471,60.9616,60.9398,60.9543,23905.0
2015-12-31 10:40:00,84.15,84.16,84.11,84.12,19169.0,60.9616,60.9688,60.9326,60.9398,19169.0
2015-12-31 10:50:00,84.14,84.15,84.11,84.15,24142.0,60.9543,60.9616,60.9326,60.9616,24142.0
2015-12-31 11:00:00,84.16,84.17,84.13,84.15,14034.0,60.9688,60.9761,60.9471,60.9616,14034.0
2015-12-31 11:10:00,84.15,84.17,84.15,84.17,14406.0,60.9616,60.9761,60.9616,60.9761,14406.0
2015-12-31 11:20:00,84.17,84.19,84.13,84.14,14281.0,60.9761,60.9905,60.9471,60.9543,14281.0
2015-12-31 11:30:00,84.14,84.14,84.11,84.12,7198.0,60.9543,60.9543,60.9326,60.9398,7198.0
2015-12-31 11:40:00,84.11,84.14,84.07,84.07,2886.0,60.9326,60.9543,60.9036,60.9036,2886.0
2015-12-31 11:50:00,84.09,84.13,84.06,84.09,11558.0,60.9181,60.9471,60.8964,60.9181,11558.0
2015-12-31 12:00:00,84.11,84.13,84.05,84.1,16333.0,60.9326,60.9471,60.8891,60.9253,16333.0
2015-12-31 12:10:00,84.1,84.11,84.03,84.06,10616.0,60.9253,60.9326,60.8746,60.8964,10616.0
2015-12-31 12:20:00,84.05,84.07,84.01,84.06,12683.0,60.8891,60.9036,60.8601,60.8964,12683.0
2015-12-31 12:30:00,84.06,84.1,84.04,84.1,5256.0,60.8964,60.9253,60.8819,60.9253,5256.0
2015-12-31 12:40:00,84.07,84.11,84.04,84.08,9286.0,60.9036,60.9326,60.8819,60.9109,9286.0
2015-12-31 12:50:00,84.11,84.15,84.1,84.15,1580.0,60.9326,60.9616,60.9253,60.9616,1580.0
2015-12-31 13:00:00,84.13,84.2,84.11,84.19,2537.0,60.9471,60.9978,60.9326,60.9905,2537.0
2015-12-31 13:10:00,84.12,84.18,84.11,84.16,11964.0,60.9398,60.9833,60.9326,60.9688,11964.0
2015-12-31 13:20:00,84.16,84.19,84.03,84.14,24755.0,60.9688,60.9905,60.8746,60.9543,24755.0
2015-12-31 13:30:00,84.15,84.2,84.05,84.17,7705.0,60.9616,60.9978,60.8891,60.9761,7705.0
2015-12-31 13:40:00,84.2,84.2,84.06,84.13,9840.0,60.9978,60.9978,60.8964,60.9471,9840.0
2015-12-31 13:50:00,84.17,84.2,84.08,84.12,13231.0,60.9761,60.9978,60.9109,60.9398,13231.0
2015-12-31 14:00:00,84.13,84.2,84.07,84.12,20412.0,60.9471,60.9978,60.9036,60.9398,20412.0
2015-12-31 14:10:00,84.2,84.25,84.15,84.2,10955.0,60.9978,61.034,60.9616,60.9978,10955.0
2015-12-31 14:20:00,84.19,84.21,84.16,84.21,5630.0,60.9905,61.005,60.9688,61.005,5630.0
2015-12-31 14:30:00,84.21,84.21,84.16,84.16,8271.0,61.005,61.005,60.9688,60.9688,8271.0
2015-12-31 14:40:00,84.16,84.16,84.1,84.15,22065.0,60.9688,60.9688,60.9253,60.9616,22065.0
2015-12-31 14:50:00,84.14,84.16,84.08,84.14,10262.0,60.9543,60.9688,60.9109,60.9543,10262.0
2015-12-31 15:00:00,84.13,84.13,84.09,84.13,13888.0,60.9471,60.9471,60.9181,60.9471,13888.0
2015-12-31 15:10:00,84.13,84.16,84.09,84.14,11536.0,60.9471,60.9688,60.9181,60.9543,11536.0
2015-12-31 15:20:00,84.14,84.17,84.08,84.09,32449.0,60.9543,60.9761,60.9109,60.9181,32449.0
2015-12-31 15:30:00,84.08,84.14,84.07,84.09,16227.0,60.9109,60.9543,60.9036,60.9181,16227.0
2015-12-31 15:40:00,84.15,84.15,84.08,84.14,1884.0,60.9616,60.9616,60.9109,60.9543,1884.0
2015-12-31 15:50:00,84.13,84.15,84.07,84.1,8468.0,60.9471,60.9616,60.9036,60.9253,8468.0
2016-01-04 09:30:00,84.09,84.2,84.05,84.2,37297.0,60.9181,60.9978,60.8891,60.9978,37297.0
2016-01-04 09:40:00,84.2,84.3,84.1,84.21,14175.0,60.9978,61.0702,60.9253,61.005,14175.0
2016-01-04 09:50:00,84.22,84.36,84.22,84.31,17208.0,61.0123,61.1137,61.0123,61.0775,17208.0
2016-01-04 10:00:00,84.33,84.42,84.3,84.32,15219.0,61.092,61.1572,61.0702,61.0847,15219.0
2016-01-04 10:10:00,84.32,84.36,84.25,84.32,7902.0,61.0847,61.1137,61.034,61.0847,7902.0
2016-01-04 10:20:00,84.33,84.33,84.29,84.29,11694.0,61.092,61.092,61.063,61.063,11694.0
2016-01-04 10:30:00,84.28,84.3,84.2,84.29,15917.0,61.0557,61.0702,60.9978,61.063,15917.0
2016-01-04 10:40:00,84.31,84.34,84.26,84.26,14512.0,61.0775,61.0992,61.0413,61.0413,14512.0
2016-01-04 10:50:00,84.29,84.33,84.17,84.33,8826.0,61.063,61.092,60.9761,61.092,8826.0
2016-01-04 11:00:00,84.29,84.31,84.19,84.28,15270.0,61.063,61.0775,60.9905,61.0557,15270.0
2016-01-04 11:10:00,84.29,84.32,84.23,84.29,27948.0,61.063,61.0847,61.0195,61.063,27948.0
2016-01-04 11:20:00,84.29,84.34,84.22,84.29,21367.0,61.063,61.0992,61.0123,61.063,21367.0
2016-01-04 11:30:00,84.29,84.36,84.29,84.33,44081.0,61.063,61.1137,61.063,61.092,44081.0
2016-01-04 11:40:00,84.33,84.35,84.31,84.35,13368.0,61.092,61.1065,61.0775,61.1065,13368.0
2016-01-04 11:50:00,84.35,84.42,84.32,84.38,13785.0,61.1065,61.1572,61.0847,61.1282,13785.0
2016-01-04 12:00:00,84.36,84.37,84.32,84.36,3721.0,61.1137,61.1209,61.0847,61.1137,3721.0
2016-01-04 12:10:00,84.34,84.37,84.33,84.33,14704.0,61.0992,61.1209,61.092,61.092,14704.0
2016-01-04 12:20:00,84.34,84.36,84.33,84.35,20224.0,61.0992,61.1137,61.092,61.1065,20224.0
2016-01-04 12:30:00,84.35,84.36,84.32,84.32,4484.0,61.1065,61.1137,61.0847,61.0847,4484.0
2016-01-04 12:40:00,84.33,84.36,84.28,84.28,9545.0,61.092,61.1137,61.0557,61.0557,9545.0
2016-01-04 12:50:00,84.33,84.33,84.28,84.33,2152.0,61.092,61.092,61.0557,61.092,2152.0
2016-01-04 13:00:00,84.33,84.33,84.25,84.27,14991.0,61.092,61.092,61.034,61.0485,14991.0
2016-01-04 13:10:00,84.27,84.31,84.25,84.29,20927.0,61.0485,61.0775,61.034,61.063,20927.0
2016-01-04 13:20:00,84.29,84.31,84.28,84.28,2754.0,61.063,61.0775,61.0557,61.0557,2754.0
2016-01-04 13:30:00,84.29,84.29,84.21,84.23,34129.0,61.063,61.063,61.005,61.0195,34129.0
2016-01-04 13:40:00,84.23,84.3,84.2,84.28,16857.0,61.0195,61.0702,60.9978,61.0557,16857.0
2016-01-04 13:50:00,84.27,84.28,84.22,84.24,6046.0,61.0485,61.0557,61.0123,61.0268,6046.0
2016-01-04 14:00:00,84.24,84.27,84.23,84.25,11126.0,61.0268,61.0485,61.0195,61.034,11126.0
2016-01-04 14:10:00,84.23,84.25,84.19,84.19,8456.0,61.0195,61.034,60.9905,60.9905,8456.0
2016-01-04 14:20:00,84.2,84.23,84.15,84.19,19901.0,60.9978,61.0195,60.9616,60.9905,19901.0
2016-01-04 14:30:00,84.2,84.23,84.17,84.17,26137.0,60.9978,61.0195,60.9761,60.9761,26137.0
2016-01-04 14:40:00,84.18,84.21,84.13,84.16,24978.0,60.9833,61.005,60.9471,60.9688,24978.0
2016-01-04 14:50:00,84.17,84.18,84.1,84.12,11400.0,60.9761,60.9833,60.9253,60.9398,11400.0
2016-01-04 15:00:00,84.1,84.23,84.1,84.17,52450.0,60.9253,61.0195,60.9253,60.9761,52450.0
2016-01-04 15:10:00,84.16,84.22,84.15,84.19,21033.0,60.9688,61.0123,60.9616,60.9905,21033.0
2016-01-04 15:20:00,84.18,84.24,84.17,84.2,6828.0,60.9833,61.0268,60.9761,60.9978,6828.0
2016-01-04 15:30:00,84.2,84.21,84.18,84.2,7755.0,60.9978,61.005,60.9833,60.9978,7755.0
2016-01-04 15:40:00,84.2,84.22,84.17,84.2,13319.0,60.9978,61.0123,60.9761,60.9978,13319.0
2016-01-04 15:50:00,84.2,84.23,84.15,84.17,14224.0,60.9978,61.0195,60.9616,60.9761,14224.0
2016-01-05 09:30:00,84.18,84.25,84.11,84.2,15527.0,60.9833,61.034,60.9326,60.9978,15527.0
2016-01-05 09:40:00,84.17,84.24,84.14,84.18,19574.0,60.9761,61.0268,60.9543,60.9833,19574.0
2016-01-05 09:50:00,84.18,84.24,84.18,84.21,8773.0,60.9833,61.0268,60.9833,61.005,8773.0
2016-01-05 10:00:00,84.2,84.25,84.18,84.21,5272.0,60.9978,61.034,60.9833,61.005,5272.0
2016-01-05 10:10:00,84.22,84.24,84.18,84.22,8516.0,61.0123,61.0268,60.9833,61.0123,8516.0
2016-01-05 10:20:00,84.2,84.25,84.18,84.23,22900.0,60.9978,61.034,60.9833,61.0195,22900.0
2016-01-05 10:30:00,84.23,84.26,84.21,84.22,17308.0,61.0195,61.0413,61.005,61.0123,17308.0
2016-01-05 10:40:00,84.19,84.26,84.19,84.21,7272.0,60.9905,61.0413,60.9905,61.005,7272.0
2016-01-05 10:50:00,84.22,84.26,84.19,84.22,8857.0,61.0123,61.0413,60.9905,61.0123,8857.0
2016-01-05 11:00:00,84.22,84.25,84.2,84.24,2230.0,61.0123,61.034,60.9978,61.0268,2230.0
2016-01-05 11:10:00,84.22,84.26,84.21,84.25,5722.0,61.0123,61.0413,61.005,61.034,5722.0
2016-01-05 11:20:00,84.26,84.29,84.24,84.24,6395.0,61.0413,61.063,61.0268,61.0268,6395.0
2016-01-05 11:30:00,84.27,84.28,84.23,84.26,8000.0,61.0485,61.0557,61.0195,61.0413,8000.0
2016-01-05 11:40:00,84.26,84.3,84.26,84.29,9392.0,61.0413,61.0702,61.0413,61.063,9392.0
2016-01-05 11:50:00,84.27,84.31,84.26,84.29,6985.0,61.0485,61.0775,61.0413,61.063,6985.0
2016-01-05 12:00:00,84.27,84.3,84.26,84.3,4741.0,61.0485,61.0702,61.0413,61.0702,4741.0
2016-01-05 12:10:00,84.33,84.34,84.3,84.31,3479.0,61.092,61.0992,61.0702,61.0775,3479.0
2016-01-05 12:20:00,84.33,84.33,84.28,84.28,6889.0,61.092,61.092,61.0557,61.0557,6889.0
2016-01-05 12:30:00,84.28,84.33,84.27,84.32,2439.0,61.0557,61.092,61.0485,61.0847,2439.0
2016-01-05 12:40:00,84.3,84.3,84.27,84.29,1057.0,61.0702,61.0702,61.0485,61.063,1057.0
2016-01-05 12:50:00,84.29,84.31,84.27,84.29,2607.0,61.063,61.0775,61.0485,61.063,2607.0
2016-01-05 13:00:00,84.29,84.3,84.28,84.29,1476.0,61.063,61.0702,61.0557,61.063,1476.0
2016-01-05 13:10:00,84.28,84.3,84.28,84.3,939.0,61.0557,61.0702,61.0557,61.0702,939.0
2016-01-05 13:20:00,84.32,84.34,84.28,84.3,4661.0,61.0847,61.0992,61.0557,61.0702,4661.0
2016-01-05 13:30:00,84.29,84.32,84.28,84.31,1201.0,61.063,61.0847,61.0557,61.0775,1201.0
2016-01-05 13:40:00,84.29,84.31,84.26,84.29,5525.0,61.063,61.0775,61.0413,61.063,5525.0
2016-01-05 13:50:00,84.27,84.31,84.26,84.28,12276.0,61.0485,61.0775,61.0413,61.0557,12276.0
2016-01-05 14:00:00,84.29,84.31,84.28,84.3,6003.0,61.063,61.0775,61.0557,61.0702,6003.0
2016-01-05 14:10:00,84.31,84.34,84.29,84.3,9492.0,61.0775,61.0992,61.063,61.0702,9492.0
2016-01-05 14:20:00,84.29,84.3,84.21,84.29,19652.0,61.063,61.0702,61.005,61.063,19652.0
2016-01-05 14:30:00,84.26,84.31,84.24,84.26,8006.0,61.0413,61.0775,61.0268,61.0413,8006.0
2016-01-05 14:40:00,84.25,84.27,84.23,84.27,2876.0,61.034,61.0485,61.0195,61.0485,2876.0
2016-01-05 14:50:00,84.24,84.27,84.24,84.26,8976.0,61.0268,61.0485,61.0268,61.0413,8976.0
2016-01-05 15:00:00,84.26,84.27,84.2,84.2,80014.0,61.0413,61.0485,60.9978,60.9978,80014.0
2016-01-05 15:10:00,84.2,84.25,84.2,84.23,7402.0,60.9978,61.034,60.9978,61.0195,7402.0
2016-01-05 15:20:00,84.23,84.24,84.19,84.23,9065.0,61.0195,61.0268,60.9905,61.0195,9065.0
2016-01-05 15:30:00,84.23,84.26,84.19,84.21,12803.0,61.0195,61.0413,60.9905,61.005,12803.0
2016-01-05 15:40:00,84.22,84.24,84.21,84.22,16008.0,61.0123,61.0268,61.005,61.0123,16008.0
2016-01-05 15:50:00,84.22,84.24,84.2,84.22,12840.0,61.0123,61.0268,60.9978,61.0123,12840.0
2016-01-06 09:30:00,84.4,84.47,84.27,84.35,8540.0,61.1427,61.1934,61.0485,61.1065,8540.0
2016-01-06 09:40:00,84.3,84.39,84.3,84.38,8574.0,61.0702,61.1354,61.0702,61.1282,8574.0
2016-01-06 09:50:00,84.4,84.42,84.38,84.42,1451.0,61.1427,61.1572,61.1282,61.1572,1451.0
2016-01-06 10:00:00,84.46,84.46,84.31,84.4,32811.0,61.1861,61.1861,61.0775,61.1427,32811.0
2016-01-06 10:10:00,84.39,84.43,84.37,84.39,8538.0,61.1354,61.1644,61.1209,61.1354,8538.0
2016-01-06 10:20:00,84.38,84.42,84.36,84.42,12465.0,61.1282,61.1572,61.1137,61.1572,12465.0
2016-01-06 10:30:00,84.39,84.41,84.38,84.39,1046.0,61.1354,61.1499,61.1282,61.1354,1046.0
2016-01-06 10:40:00,84.36,84.43,84.35,84.35,7540.0,61.1137,61.1644,61.1065,61.1065,7540.0
2016-01-06 10:50:00,84.38,84.46,84.36,84.42,10350.0,61.1282,61.1861,61.1137,61.1572,10350.0
2016-01-06 11:00:00,84.44,84.44,84.4,84.4,3459.0,61.1717,61.1717,61.1427,61.1427,3459.0
2016-01-06 11:10:00,84.41,84.45,84.35,84.44,12431.0,61.1499,61.1789,61.1065,61.1717,12431.0
2016-01-06 11:20:00,84.45,84.45,84.36,84.41,5299.0,61.1789,61.1789,61.1137,61.1499,5299.0
2016-01-06 11:30:00,84.44,84.45,84.4,84.43,3555.0,61.1717,61.1789,61.1427,61.1644,3555.0
2016-01-06 11:40:00,84.45,84.45,84.37,84.37,19635.0,61.1789,61.1789,61.1209,61.1209,19635.0
2016-01-06 11:50:00,84.41,84.44,84.39,84.4,6300.0,61.1499,61.1717,61.1354,61.1427,6300.0
2016-01-06 12:00:00,84.4,84.45,84.39,84.43,6865.0,61.1427,61.1789,61.1354,61.1644,6865.0
2016-01-06 12:10:00,84.45,84.48,84.42,84.48,4250.0,61.1789,61.2006,61.1572,61.2006,4250.0
2016-01-06 12:20:00,84.45,84.49,84.41,84.47,14974.0,61.1789,61.2079,61.1499,61.1934,14974.0
2016-01-06 12:30:00,84.47,84.49,84.45,84.48,1437.0,61.1934,61.2079,61.1789,61.2006,1437.0
2016-01-06 12:40:00,84.49,84.49,84.43,84.43,9274.0,61.2079,61.2079,61.1644,61.1644,9274.0
2016-01-06 12:50:00,84.48,84.49,84.41,84.44,5456.0,61.2006,61.2079,61.1499,61.1717,5456.0
2016-01-06 13:00:00,84.46,84.49,84.41,84.44,11322.0,61.1861,61.2079,61.1499,61.1717,11322.0
2016-01-06 13:10:00,84.44,84.48,84.42,84.43,2301.0,61.1717,61.2006,61.1572,61.1644,2301.0
2016-01-06 13:20:00,84.41,84.47,84.39,84.39,3765.0,61.1499,61.1934,61.1354,61.1354,3765.0
2016-01-06 13:30:00,84.4,84.42,84.37,84.41,6583.0,61.1427,61.1572,61.1209,61.1499,6583.0
2016-01-06 13:40:00,84.37,84.39,84.36,84.37,3329.0,61.1209,61.1354,61.1137,61.1209,3329.0
2016-01-06 13:50:00,84.39,84.39,84.35,84.38,14185.0,61.1354,61.1354,61.1065,61.1282,14185.0
2016-01-06 14:00:00,84.38,84.45,84.34,84.4,9839.0,61.1282,61.1789,61.0992,61.1427,9839.0
2016-01-06 14:10:00,84.4,84.44,84.35,84.36,15508.0,61.1427,61.1717,61.1065,61.1137,15508.0
2016-01-06 14:20:00,84.4,84.41,84.36,84.37,4842.0,61.1427,61.1499,61.1137,61.1209,4842.0
2016-01-06 14:30:00,84.37,84.42,84.36,84.38,14559.0,61.1209,61.1572,61.1137,61.1282,14559.0
2016-01-06 14:40:00,84.42,84.42,84.38,84.39,6401.0,61.1572,61.1572,61.1282,61.1354,6401.0
2016-01-06 14:50:00,84.42,84.42,84.39,84.4,3564.0,61.1572,61.1572,61.1354,61.1427,3564.0
2016-01-06 15:00:00,84.44,84.51,84.42,84.43,14676.0,61.1717,61.2224,61.1572,61.1644,14676.0
2016-01-06 15:10:00,84.43,84.5,84.43,84.49,8389.0,61.1644,61.2151,61.1644,61.2079,8389.0
2016-01-06 15:20:00,84.48,84.49,84.44,84.45,7157.0,61.2006,61.2079,61.1717,61.1789,7157.0
2016-01-06 15:30:00,84.44,84.49,84.43,84.48,16771.0,61.1717,61.2079,61.1644,61.2006,16771.0
2016-01-06 15:40:00,84.44,84.52,84.44,84.45,18724.0,61.1717,61.2296,61.1717,61.1789,18724.0
2016-01-06 15:50:00,84.44,84.52,84.44,84.46,14682.0,61.1717,61.2296,61.1717,61.1861,14682.0
2016-01-07 09:30:00,84.54,84.55,84.44,84.44,19476.0,61.2441,61.2513,61.1717,61.1717,19476.0
2016-01-07 09:40:00,84.47,84.53,84.44,84.47,13538.0,61.1934,61.2369,61.1717,61.1934,13538.0
2016-01-07 09:50:00,84.45,84.52,84.43,84.45,6789.0,61.1789,61.2296,61.1644,61.1789,6789.0
2016-01-07 10:00:00,84.47,84.52,84.44,84.47,5128.0,61.1934,61.2296,61.1717,61.1934,5128.0
2016-01-07 10:10:00,84.5,84.51,84.43,84.43,6114.0,61.2151,61.2224,61.1644,61.1644,6114.0
2016-01-07 10:20:00,84.43,84.45,84.43,84.44,2310.0,61.1644,61.1789,61.1644,61.1717,2310.0
2016-01-07 10:30:00,84.43,84.46,84.4,84.41,10367.0,61.1644,61.1861,61.1427,61.1499,10367.0
2016-01-07 10:40:00,84.4,84.42,84.32,84.42,22522.0,61.1427,61.1572,61.0847,61.1572,22522.0
2016-01-07 10:50:00,84.4,84.41,84.32,84.37,7939.0,61.1427,61.1499,61.0847,61.1209,7939.0
2016-01-07 11:00:00,84.32,84.39,84.32,84.39,21736.0,61.0847,61.1354,61.0847,61.1354,21736.0
2016-01-07 11:10:00,84.41,84.44,84.38,84.39,11012.0,61.1499,61.1717,61.1282,61.1354,11012.0
2016-01-07 11:20:00,84.41,84.45,84.39,84.45,6858.0,61.1499,61.1789,61.1354,61.1789,6858.0
2016-01-07 11:30:00,84.45,84.45,84.37,84.39,10310.0,61.1789,61.1789,61.1209,61.1354,10310.0
2016-01-07 11:40:00,84.37,84.42,84.34,84.42,25386.0,61.1209,61.1572,61.0992,61.1572,25386.0
2016-01-07 11:50:00,84.45,84.48,84.38,84.48,12291.0,61.1789,61.2006,61.1282,61.2006,12291.0
2016-01-07 12:00:00,84.45,84.49,84.44,84.46,8142.0,61.1789,61.2079,61.1717,61.1861,8142.0
2016-01-07 12:10:00,84.46,84.49,84.45,84.47,2551.0,61.1861,61.2079,61.1789,61.1934,2551.0
2016-01-07 12:20:00,84.46,84.5,84.46,84.49,6155.0,61.1861,61.2151,61.1861,61.2079,6155.0
2016-01-07 12:30:00,84.5,84.5,84.43,84.44,8184.0,61.2151,61.2151,61.1644,61.1717,8184.0
2016-01-07 12:40:00,84.46,84.47,84.43,84.47,3925.0,61.1861,61.1934,61.1644,61.1934,3925.0
2016-01-07 12:50:00,84.46,84.49,84.4,84.45,5203.0,61.1861,61.2079,61.1427,61.1789,5203.0
2016-01-07 13:00:00,84.46,84.5,84.44,84.5,5831.0,61.1861,61.2151,61.1717,61.2151,5831.0
2016-01-07 13:10:00,84.47,84.52,84.47,84.5,17941.0,61.1934,61.2296,61.1934,61.2151,17941.0
2016-01-07 13:20:00,84.53,84.56,84.5,84.52,35472.0,61.2369,61.2586,61.2151,61.2296,35472.0
2016-01-07 13:30:00,84.53,84.57,84.5,84.57,7461.0,61.2369,61.2658,61.2151,61.2658,7461.0
2016-01-07 13:40:00,84.57,84.6,84.54,84.58,3487.0,61.2658,61.2876,61.2441,61.2731,3487.0
2016-01-07 13:50:00,84.54,84.55,84.5,84.52,6621.0,61.2441,61.2513,61.2151,61.2296,6621.0
2016-01-07 14:00:00,84.52,84.59,84.51,84.52,3987.0,61.2296,61.2803,61.2224,61.2296,3987.0
2016-01-07 14:10:00,84.52,84.57,84.51,84.55,26234.0,61.2296,61.2658,61.2224,61.2513,26234.0
2016-01-07 14:20:00,84.54,84.55,84.53,84.55,3758.0,61.2441,61.2513,61.2369,61.2513,3758.0
2016-01-07 14:30:00,84.54,84.56,84.53,84.54,11889.0,61.2441,61.2586,61.2369,61.2441,11889.0
2016-01-07 14:40:00,84.55,84.56,84.54,84.54,5217.0,61.2513,61.2586,61.2441,61.2441,5217.0
2016-01-07 14:50:00,84.54,84.55,84.52,84.55,12001.0,61.2441,61.2513,61.2296,61.2513,12001.0
2016-01-07 15:00:00,84.55,84.58,84.54,84.57,23950.0,61.2513,61.2731,61.2441,61.2658,23950.0
2016-01-07 15:10:00,84.55,84.6,84.54,84.56,11849.0,61.2513,61.2876,61.2441,61.2586,11849.0
2016-01-07 15:20:00,84.54,84.59,84.54,84.57,7134.0,61.2441,61.2803,61.2441,61.2658,7134.0
2016-01-07 15:30:00,84.56,84.59,84.53,84.53,10657.0,61.2586,61.2803,61.2369,61.2369,10657.0
2016-01-07 15:40:00,84.57,84.59,84.53,84.54,10659.0,61.2658,61.2803,61.2369,61.2441,10659.0
2016-01-07 15:50:00,84.59,84.59,84.54,84.55,35074.0,61.2803,61.2803,61.2441,61.2513,35074.0
2016-01-08 09:30:00,84.49,84.55,84.48,84.49,8983.0,61.2079,61.2513,61.2006,61.2079,8983.0
2016-01-08 09:40:00,84.54,84.55,84.51,84.53,1876.0,61.2441,61.2513,61.2224,61.2369,1876.0
2016-01-08 09:50:00,84.54,84.55,84.51,84.52,5914.0,61.2441,61.2513,61.2224,61.2296,5914.0
2016-01-08 10:00:00,84.54,84.61,84.52,84.61,5813.0,61.2441,61.2948,61.2296,61.2948,5813.0
2016-01-08 10:10:00,84.63,84.65,84.6,84.62,6063.0,61.3093,61.3238,61.2876,61.3021,6063.0
2016-01-08 10:20:00,84.65,84.65,84.6,84.62,35022.0,61.3238,61.3238,61.2876,61.3021,35022.0
2016-01-08 10:30:00,84.62,84.67,84.6,84.65,4876.0,61.3021,61.3383,61.2876,61.3238,4876.0
2016-01-08 10:40:00,84.68,84.68,84.6,84.63,5429.0,61.3455,61.3455,61.2876,61.3093,5429.0
2016-01-08 10:50:00,84.63,84.65,84.6,84.6,12746.0,61.3093,61.3238,61.2876,61.2876,12746.0
2016-01-08 11:00:00,84.64,84.68,84.56,84.6,10724.0,61.3165,61.3455,61.2586,61.2876,10724.0
2016-01-08 11:10:00,84.62,84.68,84.59,84.64,10287.0,61.3021,61.3455,61.2803,61.3165,10287.0
2016-01-08 11:20:00,84.65,84.71,84.64,84.68,18400.0,61.3238,61.3673,61.3165,61.3455,18400.0
2016-01-08 11:30:00,84.7,84.78,84.66,84.66,22309.0,61.36,61.418,61.331,61.331,22309.0
2016-01-08 11:40:00,84.67,84.7,84.65,84.65,4349.0,61.3383,61.36,61.3238,61.3238,4349.0
2016-01-08 11:50:00,84.62,84.69,84.62,84.67,4137.0,61.3021,61.3528,61.3021,61.3383,4137.0
2016-01-08 12:00:00,84.65,84.66,84.57,84.6,23800.0,61.3238,61.331,61.2658,61.2876,23800.0
2016-01-08 12:10:00,84.59,84.63,84.55,84.58,10868.0,61.2803,61.3093,61.2513,61.2731,10868.0
2016-01-08 12:20:00,84.56,84.58,84.52,84.53,28610.0,61.2586,61.2731,61.2296,61.2369,28610.0
2016-01-08 12:30:00,84.53,84.57,84.53,84.55,63897.0,61.2369,61.2658,61.2369,61.2513,63897.0
2016-01-08 12:40:00,84.55,84.6,84.54,84.56,19670.0,61.2513,61.2876,61.2441,61.2586,19670.0
2016-01-08 12:50:00,84.56,84.6,84.55,84.55,2993.0,61.2586,61.2876,61.2513,61.2513,2993.0
2016-01-08 13:00:00,84.56,84.58,84.52,84.56,5295.0,61.2586,61.2731,61.2296,61.2586,5295.0
2016-01-08 13:10:00,84.57,84.59,84.56,84.58,1114.0,61.2658,61.2803,61.2586,61.2731,1114.0
2016-01-08 13:20:00,84.61,84.61,84.56,84.56,5151.0,61.2948,61.2948,61.2586,61.2586,5151.0
2016-01-08 13:30:00,84.59,84.6,84.55,84.57,122041.0,61.2803,61.2876,61.2513,61.2658,122041.0
2016-01-08 13:40:00,84.58,84.59,84.56,84.58,8806.0,61.2731,61.2803,61.2586,61.2731,8806.0
2016-01-08 13:50:00,84.62,84.65,84.59,84.63,2872.0,61.3021,61.3238,61.2803,61.3093,2872.0
2016-01-08 14:00:00,84.65,84.66,84.58,84.62,7981.0,61.3238,61.331,61.2731,61.3021,7981.0
2016-01-08 14:10:00,84.63,84.64,84.59,84.62,9451.0,61.3093,61.3165,61.2803,61.3021,9451.0
2016-01-08 14:20:00,84.63,84.64,84.59,84.62,39090.0,61.3093,61.3165,61.2803,61.3021,39090.0
2016-01-08 14:30:00,84.61,84.64,84.61,84.62,14897.0,61.2948,61.3165,61.2948,61.3021,14897.0
2016-01-08 14:40:00,84.62,84.63,84.56,84.56,17689.0,61.3021,61.3093,61.2586,61.2586,17689.0
2016-01-08 14:50:00,84.56,84.6,84.52,84.57,28820.0,61.2586,61.2876,61.2296,61.2658,28820.0
2016-01-08 15:00:00,84.57,84.62,84.54,84.57,5058.0,61.2658,61.3021,61.2441,61.2658,5058.0
2016-01-08 15:10:00,84.61,84.64,84.57,84.6,12209.0,61.2948,61.3165,61.2658,61.2876,12209.0
2016-01-08 15:20:00,84.6,84.61,84.59,84.6,12261.0,61.2876,61.2948,61.2803,61.2876,12261.0
2016-01-08 15:30:00,84.61,84.65,84.6,84.62,28667.0,61.2948,61.3238,61.2876,61.3021,28667.0
2016-01-08 15:40:00,84.64,84.64,84.59,84.6,26550.0,61.3165,61.3165,61.2803,61.2876,26550.0
2016-01-08 15:50:00,84.6,84.63,84.52,84.58,22194.0,61.2876,61.3093,61.2296,61.2731,22194.0
2016-01-11 09:30:00,84.52,84.52,84.37,84.38,23193.0,61.2296,61.2296,61.1209,61.1282,23193.0
2016-01-11 09:40:00,84.37,84.38,84.32,84.33,5934.0,61.1209,61.1282,61.0847,61.092,5934.0
2016-01-11 09:50:00,84.37,84.45,84.36,84.44,5741.0,61.1209,61.1789,61.1137,61.1717,5741.0
2016-01-11 10:00:00,84.38,84.44,84.36,84.4,5264.0,61.1282,61.1717,61.1137,61.1427,5264.0
2016-01-11 10:10:00,84.38,84.39,84.36,84.36,1512.0,61.1282,61.1354,61.1137,61.1137,1512.0
2016-01-11 10:20:00,84.39,84.39,84.32,84.36,5067.0,61.1354,61.1354,61.0847,61.1137,5067.0
2016-01-11 10:30:00,84.36,84.37,84.31,84.32,5973.0,61.1137,61.1209,61.0775,61.0847,5973.0
2016-01-11 10:40:00,84.34,84.37,84.3,84.37,22804.0,61.0992,61.1209,61.0702,61.1209,22804.0
2016-01-11 10:50:00,84.32,84.39,84.31,84.37,12941.0,61.0847,61.1354,61.0775,61.1209,12941.0
2016-01-11 11:00:00,84.39,84.46,84.37,84.4,21686.0,61.1354,61.1861,61.1209,61.1427,21686.0
2016-01-11 11:10:00,84.39,84.48,84.38,84.48,4523.0,61.1354,61.2006,61.1282,61.2006,4523.0
2016-01-11 11:20:00,84.44,84.47,84.42,84.46,4506.0,61.1717,61.1934,61.1572,61.1861,4506.0
2016-01-11 11:30:00,84.46,84.46,84.42,84.43,7736.0,61.1861,61.1861,61.1572,61.1644,7736.0
2016-01-11 11:40:00,84.38,84.43,84.38,84.42,10129.0,61.1282,61.1644,61.1282,61.1572,10129.0
2016-01-11 11:50:00,84.42,84.45,84.37,84.45,6985.0,61.1572,61.1789,61.1209,61.1789,6985.0
2016-01-11 12:00:00,84.47,84.48,84.4,84.41,1523.0,61.1934,61.2006,61.1427,61.1499,1523.0
2016-01-11 12:10:00,84.43,84.48,84.4,84.46,4456.0,61.1644,61.2006,61.1427,61.1861,4456.0
2016-01-11 12:20:00,84.43,84.48,84.43,84.48,10097.0,61.1644,61.2006,61.1644,61.2006,10097.0
2016-01-11 12:30:00,84.46,84.48,84.44,84.44,4012.0,61.1861,61.2006,61.1717,61.1717,4012.0
2016-01-11 12:40:00,84.44,84.45,84.4,84.44,4761.0,61.1717,61.1789,61.1427,61.1717,4761.0
2016-01-11 12:50:00,84.44,84.45,84.4,84.43,7198.0,61.1717,61.1789,61.1427,61.1644,7198.0
2016-01-11 13:00:00,84.41,84.42,84.36,84.39,9832.0,61.1499,61.1572,61.1137,61.1354,9832.0
2016-01-11 13:10:00,84.37,84.45,84.37,84.42,2380.0,61.1209,61.1789,61.1209,61.1572,2380.0
2016-01-11 13:20:00,84.41,84.47,84.39,84.45,11157.0,61.1499,61.1934,61.1354,61.1789,11157.0
2016-01-11 13:30:00,84.44,84.48,84.44,84.45,17341.0,61.1717,61.2006,61.1717,61.1789,17341.0
2016-01-11 13:40:00,84.45,84.47,84.43,84.46,1979.0,61.1789,61.1934,61.1644,61.1861,1979.0
2016-01-11 13:50:00,84.46,84.47,84.41,84.46,5144.0,61.1861,61.1934,61.1499,61.1861,5144.0
2016-01-11 14:00:00,84.42,84.47,84.42,84.47,7942.0,61.1572,61.1934,61.1572,61.1934,7942.0
2016-01-11 14:10:00,84.45,84.45,84.41,84.45,4569.0,61.1789,61.1789,61.1499,61.1789,4569.0
2016-01-11 14:20:00,84.45,84.45,84.42,84.44,6211.0,61.1789,61.1789,61.1572,61.1717,6211.0
2016-01-11 14:30:00,84.4,84.45,84.4,84.44,38008.0,61.1427,61.1789,61.1427,61.1717,38008.0
2016-01-11 14:40:00,84.41,84.48,84.41,84.48,4982.0,61.1499,61.2006,61.1499,61.2006,4982.0
2016-01-11 14:50:00,84.45,84.47,84.43,84.44,11367.0,61.1789,61.1934,61.1644,61.1717,11367.0
2016-01-11 15:00:00,84.45,84.46,84.42,84.44,3696.0,61.1789,61.1861,61.1572,61.1717,3696.0
2016-01-11 15:10:00,84.43,84.48,84.43,84.44,18370.0,61.1644,61.2006,61.1644,61.1717,18370.0
2016-01-11 15:20:00,84.48,84.48,84.42,84.42,14805.0,61.2006,61.2006,61.1572,61.1572,14805.0
2016-01-11 15:30:00,84.42,84.44,84.36,84.4,15944.0,61.1572,61.1717,61.1137,61.1427,15944.0
2016-01-11 15:40:00,84.39,84.43,84.36,84.42,30892.0,61.1354,61.1644,61.1137,61.1572,30892.0
2016-01-11 15:50:00,84.42,84.43,84.36,84.38,23511.0,61.1572,61.1644,61.1137,61.1282,23511.0
2016-01-12 09:30:00,84.39,84.4,84.33,84.36,7365.0,61.1354,61.1427,61.092,61.1137,7365.0
2016-01-12 09:40:00,84.31,84.34,84.28,84.28,10250.0,61.0775,61.0992,61.0557,61.0557,10250.0
2016-01-12 09:50:00,84.3,84.33,84.28,84.29,5615.0,61.0702,61.092,61.0557,61.063,5615.0
2016-01-12 10:00:00,84.29,84.35,84.29,84.35,5435.0,61.063,61.1065,61.063,61.1065,5435.0
2016-01-12 10:10:00,84.35,84.4,84.32,84.4,8751.0,61.1065,61.1427,61.0847,61.1427,8751.0
2016-01-12 10:20:00,84.38,84.42,84.38,84.41,7194.0,61.1282,61.1572,61.1282,61.1499,7194.0
2016-01-12 10:30:00,84.41,84.45,84.36,84.43,10952.0,61.1499,61.1789,61.1137,61.1644,10952.0
2016-01-12 10:40:00,84.41,84.49,84.4,84.49,9537.0,61.1499,61.2079,61.1427,61.2079,9537.0
2016-01-12 10:50:00,84.45,84.5,84.45,84.46,2238.0,61.1789,61.2151,61.1789,61.1861,2238.0
2016-01-12 11:00:00,84.47,84.49,84.44,84.44,7511.0,61.1934,61.2079,61.1717,61.1717,7511.0
2016-01-12 11:10:00,84.46,84.52,84.45,84.45,4905.0,61.1861,61.2296,61.1789,61.1789,4905.0
2016-01-12 11:20:00,84.48,84.57,84.47,84.53,11357.0,61.2006,61.2658,61.1934,61.2369,11357.0
2016-01-12 11:30:00,84.53,84.58,84.51,84.56,5057.0,61.2369,61.2731,61.2224,61.2586,5057.0
2016-01-12 11:40:00,84.56,84.58,84.51,84.58,4654.0,61.2586,61.2731,61.2224,61.2731,4654.0
2016-01-12 11:50:00,84.55,84.55,84.48,84.49,1134.0,61.2513,61.2513,61.2006,61.2079,1134.0
2016-01-12 12:00:00,84.48,84.54,84.48,84.49,4445.0,61.2006,61.2441,61.2006,61.2079,4445.0
2016-01-12 12:10:00,84.52,84.57,84.5,84.56,4964.0,61.2296,61.2658,61.2151,61.2586,4964.0
2016-01-12 12:20:00,84.57,84.57,84.51,84.56,5518.0,61.2658,61.2658,61.2224,61.2586,5518.0
2016-01-12 12:30:00,84.55,84.62,84.54,84.58,9809.0,61.2513,61.3021,61.2441,61.2731,9809.0
2016-01-12 12:40:00,84.57,84.61,84.55,84.57,7517.0,61.2658,61.2948,61.2513,61.2658,7517.0
2016-01-12 12:50:00,84.59,84.59,84.5,84.5,13559.0,61.2803,61.2803,61.2151,61.2151,13559.0
2016-01-12 13:00:00,84.5,84.6,84.5,84.59,1664.0,61.2151,61.2876,61.2151,61.2803,1664.0
2016-01-12 13:10:00,84.59,84.6,84.5,84.55,1436.0,61.2803,61.2876,61.2151,61.2513,1436.0
2016-01-12 13:20:00,84.52,84.57,84.52,84.56,2109.0,61.2296,61.2658,61.2296,61.2586,2109.0
2016-01-12 13:30:00,84.57,84.64,84.56,84.62,9814.0,61.2658,61.3165,61.2586,61.3021,9814.0
2016-01-12 13:40:00,84.61,84.63,84.57,84.58,8944.0,61.2948,61.3093,61.2658,61.2731,8944.0
2016-01-12 13:50:00,84.6,84.65,84.58,84.62,4480.0,61.2876,61.3238,61.2731,61.3021,4480.0
2016-01-12 14:00:00,84.62,84.67,84.61,84.61,28495.0,61.3021,61.3383,61.2948,61.2948,28495.0
2016-01-12 14:10:00,84.63,84.7,84.63,84.67,9114.0,61.3093,61.36,61.3093,61.3383,9114.0
2016-01-12 14:20:00,84.67,84.7,84.61,84.61,13888.0,61.3383,61.36,61.2948,61.2948,13888.0
2016-01-12 14:30:00,84.61,84.64,84.57,84.57,6655.0,61.2948,61.3165,61.2658,61.2658,6655.0
2016-01-12 14:40:00,84.6,84.65,84.58,84.59,7451.0,61.2876,61.3238,61.2731,61.2803,7451.0
2016-01-12 14:50:00,84.6,84.61,84.55,84.59,16001.0,61.2876,61.2948,61.2513,61.2803,16001.0
2016-01-12 15:00:00,84.59,84.61,84.52,84.59,3894.0,61.2803,61.2948,61.2296,61.2803,3894.0
2016-01-12 15:10:00,84.59,84.62,84.58,84.58,3730.0,61.2803,61.3021,61.2731,61.2731,3730.0
2016-01-12 15:20:00,84.56,84.58,84.52,84.53,2748.0,61.2586,61.2731,61.2296,61.2369,2748.0
2016-01-12 15:30:00,84.55,84.58,84.49,84.53,18507.0,61.2513,61.2731,61.2079,61.2369,18507.0
2016-01-12 15:40:00,84.52,84.54,84.47,84.53,12634.0,61.2296,61.2441,61.1934,61.2369,12634.0
2016-01-12 15:50:00,84.5,84.53,84.47,84.48,27357.0,61.2151,61.2369,61.1934,61.2006,27357.0
2016-01-13 09:30:00,84.52,84.55,84.5,84.54,6737.0,61.2296,61.2513,61.2151,61.2441,6737.0
2016-01-13 09:40:00,84.44,84.44,84.39,84.41,8950.0,61.1717,61.1717,61.1354,61.1499,8950.0
2016-01-13 09:50:00,84.43,84.46,84.41,84.44,8908.0,61.1644,61.1861,61.1499,61.1717,8908.0
2016-01-13 10:00:00,84.43,84.44,84.39,84.44,3176.0,61.1644,61.1717,61.1354,61.1717,3176.0
2016-01-13 10:10:00,84.44,84.48,84.43,84.45,285158.0,61.1717,61.2006,61.1644,61.1789,285158.0
2016-01-13 10:20:00,84.48,84.53,84.46,84.51,13599.0,61.2006,61.2369,61.1861,61.2224,13599.0
2016-01-13 10:30:00,84.5,84.53,84.5,84.53,9187.0,61.2151,61.2369,61.2151,61.2369,9187.0
2016-01-13 10:40:00,84.54,84.58,84.51,84.57,4199.0,61.2441,61.2731,61.2224,61.2658,4199.0
2016-01-13 10:50:00,84.56,84.57,84.55,84.56,10792.0,61.2586,61.2658,61.2513,61.2586,10792.0
2016-01-13 11:00:00,84.56,84.57,84.52,84.55,108215.0,61.2586,61.2658,61.2296,61.2513,108215.0
2016-01-13 11:10:00,84.55,84.57,84.51,84.53,13329.0,61.2513,61.2658,61.2224,61.2369,13329.0
2016-01-13 11:20:00,84.53,84.58,84.51,84.55,139509.0,61.2369,61.2731,61.2224,61.2513,139509.0
2016-01-13 11:30:00,84.54,84.58,84.52,84.54,36814.0,61.2441,61.2731,61.2296,61.2441,36814.0
2016-01-13 11:40:00,84.57,84.6,84.55,84.59,4498.0,61.2658,61.2876,61.2513,61.2803,4498.0
2016-01-13 11:50:00,84.57,84.65,84.57,84.62,12804.0,61.2658,61.3238,61.2658,61.3021,12804.0
2016-01-13 12:00:00,84.6,84.63,84.6,84.61,3728.0,61.2876,61.3093,61.2876,61.2948,3728.0
2016-01-13 12:10:00,84.61,84.62,84.57,84.57,4953.0,61.2948,61.3021,61.2658,61.2658,4953.0
2016-01-13 12:20:00,84.58,84.58,84.5,84.56,7569.0,61.2731,61.2731,61.2151,61.2586,7569.0
2016-01-13 12:30:00,84.54,84.62,84.53,84.62,35845.0,61.2441,61.3021,61.2369,61.3021,35845.0
2016-01-13 12:40:00,84.62,84.62,84.56,84.57,13545.0,61.3021,61.3021,61.2586,61.2658,13545.0
2016-01-13 12:50:00,84.56,84.62,84.55,84.59,15978.0,61.2586,61.3021,61.2513,61.2803,15978.0
2016-01-13 13:00:00,84.6,84.66,84.59,84.65,5164.0,61.2876,61.331,61.2803,61.3238,5164.0
2016-01-13 13:10:00,84.66,84.66,84.61,84.61,5310.0,61.331,61.331,61.2948,61.2948,5310.0
2016-01-13 13:20:00,84.62,84.66,84.59,84.64,4162.0,61.3021,61.331,61.2803,61.3165,4162.0
2016-01-13 13:30:00,84.61,84.63,84.56,84.58,7339.0,61.2948,61.3093,61.2586,61.2731,7339.0
2016-01-13 13:40:00,84.6,84.66,84.59,84.64,5873.0,61.2876,61.331,61.2803,61.3165,5873.0
2016-01-13 13:50:00,84.66,84.7,84.61,84.7,1808.0,61.331,61.36,61.2948,61.36,1808.0
2016-01-13 14:00:00,84.67,84.72,84.66,84.72,10179.0,61.3383,61.3745,61.331,61.3745,10179.0
2016-01-13 14:10:00,84.71,84.74,84.71,84.73,7239.0,61.3673,61.389,61.3673,61.3817,7239.0
2016-01-13 14:20:00,84.73,84.74,84.71,84.73,14511.0,61.3817,61.389,61.3673,61.3817,14511.0
2016-01-13 14:30:00,84.74,84.82,84.74,84.78,11919.0,61.389,61.4469,61.389,61.418,11919.0
2016-01-13 14:40:00,84.77,84.82,84.76,84.76,20058.0,61.4107,61.4469,61.4035,61.4035,20058.0
2016-01-13 14:50:00,84.77,84.79,84.68,84.68,8611.0,61.4107,61.4252,61.3455,61.3455,8611.0
2016-01-13 15:00:00,84.68,84.7,84.61,84.65,6700.0,61.3455,61.36,61.2948,61.3238,6700.0
2016-01-13 15:10:00,84.63,84.69,84.61,84.68,5976.0,61.3093,61.3528,61.2948,61.3455,5976.0
2016-01-13 15:20:00,84.65,84.68,84.63,84.66,7552.0,61.3238,61.3455,61.3093,61.331,7552.0
2016-01-13 15:30:00,84.66,84.73,84.64,84.67,10939.0,61.331,61.3817,61.3165,61.3383,10939.0
2016-01-13 15:40:00,84.66,84.75,84.65,84.69,6244.0,61.331,61.3962,61.3238,61.3528,6244.0
2016-01-13 15:50:00,84.67,84.69,84.63,84.64,20533.0,61.3383,61.3528,61.3093,61.3165,20533.0
2016-01-14 09:30:00,84.67,84.67,84.57,84.57,8166.0,61.3383,61.3383,61.2658,61.2658,8166.0
2016-01-14 09:40:00,84.57,84.64,84.57,84.64,3003.0,61.2658,61.3165,61.2658,61.3165,3003.0
2016-01-14 09:50:00,84.62,84.64,84.57,84.63,4379.0,61.3021,61.3165,61.2658,61.3093,4379.0
2016-01-14 10:00:00,84.64,84.67,84.6,84.64,1582.0,61.3165,61.3383,61.2876,61.3165,1582.0
2016-01-14 10:10:00,84.64,84.66,84.55,84.57,6559.0,61.3165,61.331,61.2513,61.2658,6559.0
2016-01-14 10:20:00,84.53,84.58,84.48,84.53,7232.0,61.2369,61.2731,61.2006,61.2369,7232.0
2016-01-14 10:30:00,84.51,84.54,84.48,84.49,9179.0,61.2224,61.2441,61.2006,61.2079,9179.0
2016-01-14 10:40:00,84.49,84.54,84.48,84.48,15075.0,61.2079,61.2441,61.2006,61.2006,15075.0
2016-01-14 10:50:00,84.5,84.53,84.48,84.49,10752.0,61.2151,61.2369,61.2006,61.2079,10752.0
2016-01-14 11:00:00,84.52,84.56,84.47,84.47,7133.0,61.2296,61.2586,61.1934,61.1934,7133.0
2016-01-14 11:10:00,84.56,84.56,84.47,84.54,2795.0,61.2586,61.2586,61.1934,61.2441,2795.0
2016-01-14 11:20:00,84.51,84.57,84.5,84.55,6280.0,61.2224,61.2658,61.2151,61.2513,6280.0
2016-01-14 11:30:00,84.55,84.58,84.52,84.57,6099.0,61.2513,61.2731,61.2296,61.2658,6099.0
2016-01-14 11:40:00,84.55,84.57,84.51,84.51,12209.0,61.2513,61.2658,61.2224,61.2224,12209.0
2016-01-14 11:50:00,84.54,84.58,84.53,84.54,18810.0,61.2441,61.2731,61.2369,61.2441,18810.0
2016-01-14 12:00:00,84.54,84.57,84.53,84.55,1750.0,61.2441,61.2658,61.2369,61.2513,1750.0
2016-01-14 12:10:00,84.56,84.56,84.5,84.51,8746.0,61.2586,61.2586,61.2151,61.2224,8746.0
2016-01-14 12:20:00,84.5,84.53,84.47,84.49,5179.0,61.2151,61.2369,61.1934,61.2079,5179.0
2016-01-14 12:30:00,84.53,84.53,84.47,84.51,4140.0,61.2369,61.2369,61.1934,61.2224,4140.0
2016-01-14 12:40:00,84.47,84.5,84.42,84.49,4069.0,61.1934,61.2151,61.1572,61.2079,4069.0
2016-01-14 12:50:00,84.43,84.49,84.42,84.48,9396.0,61.1644,61.2079,61.1572,61.2006,9396.0
2016-01-14 13:00:00,84.46,84.51,84.4,84.42,10504.0,61.1861,61.2224,61.1427,61.1572,10504.0
2016-01-14 13:10:00,84.42,84.45,84.4,84.41,18679.0,61.1572,61.1789,61.1427,61.1499,18679.0
2016-01-14 13:20:00,84.44,84.45,84.4,84.4,8273.0,61.1717,61.1789,61.1427,61.1427,8273.0
2016-01-14 13:30:00,84.44,84.44,84.36,84.37,5331.0,61.1717,61.1717,61.1137,61.1209,5331.0
2016-01-14 13:40:00,84.43,84.45,84.36,84.43,8949.0,61.1644,61.1789,61.1137,61.1644,8949.0
2016-01-14 13:50:00,84.37,84.44,84.36,84.39,8008.0,61.1209,61.1717,61.1137,61.1354,8008.0
2016-01-14 14:00:00,84.42,84.43,84.41,84.41,11739.0,61.1572,61.1644,61.1499,61.1499,11739.0
2016-01-14 14:10:00,84.41,84.43,84.39,84.39,35797.0,61.1499,61.1644,61.1354,61.1354,35797.0
2016-01-14 14:20:00,84.4,84.44,84.36,84.43,8069.0,61.1427,61.1717,61.1137,61.1644,8069.0
2016-01-14 14:30:00,84.44,84.49,84.4,84.44,22495.0,61.1717,61.2079,61.1427,61.1717,22495.0
2016-01-14 14:40:00,84.47,84.51,84.44,84.5,9235.0,61.1934,61.2224,61.1717,61.2151,9235.0
2016-01-14 14:50:00,84.48,84.5,84.42,84.43,19450.0,61.2006,61.2151,61.1572,61.1644,19450.0
2016-01-14 15:00:00,84.43,84.48,84.42,84.45,12111.0,61.1644,61.2006,61.1572,61.1789,12111.0
2016-01-14 15:10:00,84.44,84.46,84.4,84.41,10845.0,61.1717,61.1861,61.1427,61.1499,10845.0
2016-01-14 15:20:00,84.43,84.51,84.41,84.51,11937.0,61.1644,61.2224,61.1499,61.2224,11937.0
2016-01-14 15:30:00,84.51,84.54,84.47,84.49,8227.0,61.2224,61.2441,61.1934,61.2079,8227.0
2016-01-14 15:40:00,84.54,84.54,84.45,84.45,9840.0,61.2441,61.2441,61.1789,61.1789,9840.0
2016-01-14 15:50:00,84.45,84.49,84.41,84.44,46789.0,61.1789,61.2079,61.1499,61.1717,46789.0
2016-01-15 09:30:00,84.58,84.63,84.47,84.52,45171.0,61.2731,61.3093,61.1934,61.2296,45171.0
2016-01-15 09:40:00,84.52,84.55,84.44,84.5,43492.0,61.2296,61.2513,61.1717,61.2151,43492.0
2016-01-15 09:50:00,84.53,84.57,84.53,84.57,13728.0,61.2369,61.2658,61.2369,61.2658,13728.0
2016-01-15 10:00:00,84.6,84.6,84.45,84.55,6773.0,61.2876,61.2876,61.1789,61.2513,6773.0
2016-01-15 10:10:00,84.51,84.55,84.45,84.55,2935.0,61.2224,61.2513,61.1789,61.2513,2935.0
2016-01-15 10:20:00,84.53,84.54,84.4,84.48,43655.0,61.2369,61.2441,61.1427,61.2006,43655.0
2016-01-15 10:30:00,84.46,84.53,84.41,84.44,22596.0,61.1861,61.2369,61.1499,61.1717,22596.0
2016-01-15 10:40:00,84.47,84.51,84.42,84.47,5050.0,61.1934,61.2224,61.1572,61.1934,5050.0
2016-01-15 10:50:00,84.47,84.56,84.42,84.5,4101.0,61.1934,61.2586,61.1572,61.2151,4101.0
2016-01-15 11:00:00,84.56,84.58,84.47,84.51,5962.0,61.2586,61.2731,61.1934,61.2224,5962.0
2016-01-15 11:10:00,84.54,84.57,84.47,84.47,4070.0,61.2441,61.2658,61.1934,61.1934,4070.0
2016-01-15 11:20:00,84.47,84.5,84.45,84.47,1873.0,61.1934,61.2151,61.1789,61.1934,1873.0
2016-01-15 11:30:00,84.48,84.48,84.44,84.48,1008.0,61.2006,61.2006,61.1717,61.2006,1008.0
2016-01-15 11:40:00,84.5,84.5,84.45,84.49,4557.0,61.2151,61.2151,61.1789,61.2079,4557.0
2016-01-15 11:50:00,84.43,84.5,84.43,84.49,12228.0,61.1644,61.2151,61.1644,61.2079,12228.0
2016-01-15 12:00:00,84.47,84.49,84.42,84.46,7668.0,61.1934,61.2079,61.1572,61.1861,7668.0
2016-01-15 12:10:00,84.46,84.5,84.45,84.5,14105.0,61.1861,61.2151,61.1789,61.2151,14105.0
2016-01-15 12:20:00,84.49,84.53,84.48,84.5,819.0,61.2079,61.2369,61.2006,61.2151,819.0
2016-01-15 12:30:00,84.52,84.59,84.52,84.53,11579.0,61.2296,61.2803,61.2296,61.2369,11579.0
2016-01-15 12:40:00,84.55,84.55,84.5,84.53,6955.0,61.2513,61.2513,61.2151,61.2369,6955.0
2016-01-15 12:50:00,84.52,84.52,84.45,84.49,2028.0,61.2296,61.2296,61.1789,61.2079,2028.0
2016-01-15 13:00:00,84.49,84.52,84.47,84.51,5693.0,61.2079,61.2296,61.1934,61.2224,5693.0
2016-01-15 13:10:00,84.5,84.5,84.38,84.38,12353.0,61.2151,61.2151,61.1282,61.1282,12353.0
2016-01-15 13:20:00,84.4,84.46,84.36,84.4,42872.0,61.1427,61.1861,61.1137,61.1427,42872.0
2016-01-15 13:30:00,84.4,84.45,84.39,84.4,23580.0,61.1427,61.1789,61.1354,61.1427,23580.0
2016-01-15 13:40:00,84.43,84.43,84.34,84.37,12781.0,61.1644,61.1644,61.0992,61.1209,12781.0
2016-01-15 13:50:00,84.34,84.41,84.34,84.4,2536.0,61.0992,61.1499,61.0992,61.1427,2536.0
2016-01-15 14:00:00,84.43,84.44,84.41,84.42,13055.0,61.1644,61.1717,61.1499,61.1572,13055.0
2016-01-15 14:10:00,84.41,84.43,84.38,84.43,17900.0,61.1499,61.1644,61.1282,61.1644,17900.0
2016-01-15 14:20:00,84.43,84.44,84.4,84.42,9049.0,61.1644,61.1717,61.1427,61.1572,9049.0
2016-01-15 14:30:00,84.44,84.44,84.38,84.38,11387.0,61.1717,61.1717,61.1282,61.1282,11387.0
2016-01-15 14:40:00,84.38,84.4,84.36,84.38,9947.0,61.1282,61.1427,61.1137,61.1282,9947.0
2016-01-15 14:50:00,84.38,84.38,84.31,84.34,10572.0,61.1282,61.1282,61.0775,61.0992,10572.0
2016-01-15 15:00:00,84.35,84.35,84.29,84.29,10394.0,61.1065,61.1065,61.063,61.063,10394.0
2016-01-15 15:10:00,84.29,84.39,84.29,84.36,7251.0,61.063,61.1354,61.063,61.1137,7251.0
2016-01-15 15:20:00,84.38,84.45,84.35,84.39,10599.0,61.1282,61.1789,61.1065,61.1354,10599.0
2016-01-15 15:30:00,84.42,84.48,84.37,84.43,8302.0,61.1572,61.2006,61.1209,61.1644,8302.0
2016-01-15 15:40:00,84.43,84.44,84.35,84.38,13003.0,61.1644,61.1717,61.1065,61.1282,13003.0
2016-01-15 15:50:00,84.42,84.46,84.37,84.4,18717.0,61.1572,61.1861,61.1209,61.1427,18717.0
2016-01-19 09:30:00,84.26,84.42,84.26,84.31,15908.0,61.0413,61.1572,61.0413,61.0775,15908.0
2016-01-19 09:40:00,84.34,84.44,84.3,84.4,16116.0,61.0992,61.1717,61.0702,61.1427,16116.0
2016-01-19 09:50:00,84.4,84.4,84.29,84.31,14111.0,61.1427,61.1427,61.063,61.0775,14111.0
2016-01-19 10:00:00,84.32,84.32,84.23,84.23,17410.0,61.0847,61.0847,61.0195,61.0195,17410.0
2016-01-19 10:10:00,84.25,84.26,84.22,84.22,6145.0,61.034,61.0413,61.0123,61.0123,6145.0
2016-01-19 10:20:00,84.23,84.23,84.15,84.15,17872.0,61.0195,61.0195,60.9616,60.9616,17872.0
2016-01-19 10:30:00,84.12,84.15,84.1,84.12,6510.0,60.9398,60.9616,60.9253,60.9398,6510.0
2016-01-19 10:40:00,84.14,84.2,84.12,84.18,3787.0,60.9543,60.9978,60.9398,60.9833,3787.0
2016-01-19 10:50:00,84.16,84.19,84.13,84.17,10899.0,60.9688,60.9905,60.9471,60.9761,10899.0
2016-01-19 11:00:00,84.17,84.2,84.12,84.16,7103.0,60.9761,60.9978,60.9398,60.9688,7103.0
2016-01-19 11:10:00,84.16,84.17,84.12,84.14,59684.0,60.9688,60.9761,60.9398,60.9543,59684.0
2016-01-19 11:20:00,84.14,84.16,84.12,84.16,8608.0,60.9543,60.9688,60.9398,60.9688,8608.0
2016-01-19 11:30:00,84.15,84.19,84.08,84.12,21931.0,60.9616,60.9905,60.9109,60.9398,21931.0
2016-01-19 11:40:00,84.12,84.17,84.1,84.14,8687.0,60.9398,60.9761,60.9253,60.9543,8687.0
2016-01-19 11:50:00,84.12,84.16,84.09,84.11,11479.0,60.9398,60.9688,60.9181,60.9326,11479.0
2016-01-19 12:00:00,84.11,84.19,84.11,84.17,8238.0,60.9326,60.9905,60.9326,60.9761,8238.0
2016-01-19 12:10:00,84.17,84.19,84.13,84.13,10619.0,60.9761,60.9905,60.9471,60.9471,10619.0
2016-01-19 12:20:00,84.19,84.27,84.15,84.23,22676.0,60.9905,61.0485,60.9616,61.0195,22676.0
2016-01-19 12:30:00,84.21,84.24,84.2,84.21,23909.0,61.005,61.0268,60.9978,61.005,23909.0
2016-01-19 12:40:00,84.22,84.26,84.22,84.23,6658.0,61.0123,61.0413,61.0123,61.0195,6658.0
2016-01-19 12:50:00,84.22,84.23,84.15,84.16,9868.0,61.0123,61.0195,60.9616,60.9688,9868.0
2016-01-19 13:00:00,84.19,84.2,84.17,84.17,5044.0,60.9905,60.9978,60.9761,60.9761,5044.0
2016-01-19 13:10:00,84.17,84.18,84.14,84.15,2719.0,60.9761,60.9833,60.9543,60.9616,2719.0
2016-01-19 13:20:00,84.16,84.16,84.13,84.13,3257.0,60.9688,60.9688,60.9471,60.9471,3257.0
2016-01-19 13:30:00,84.15,84.21,84.13,84.17,5973.0,60.9616,61.005,60.9471,60.9761,5973.0
2016-01-19 13:40:00,84.2,84.2,84.15,84.15,6493.0,60.9978,60.9978,60.9616,60.9616,6493.0
2016-01-19 13:50:00,84.16,84.21,84.15,84.19,6496.0,60.9688,61.005,60.9616,60.9905,6496.0
2016-01-19 14:00:00,84.19,84.24,84.18,84.23,12561.0,60.9905,61.0268,60.9833,61.0195,12561.0
2016-01-19 14:10:00,84.23,84.28,84.2,84.21,25077.0,61.0195,61.0557,60.9978,61.005,25077.0
2016-01-19 14:20:00,84.21,84.25,84.18,84.22,213125.0,61.005,61.034,60.9833,61.0123,213125.0
2016-01-19 14:30:00,84.23,84.24,84.15,84.15,10563.0,61.0195,61.0268,60.9616,60.9616,10563.0
2016-01-19 14:40:00,84.18,84.21,84.17,84.21,11176.0,60.9833,61.005,60.9761,61.005,11176.0
2016-01-19 14:50:00,84.21,84.23,84.15,84.15,27866.0,61.005,61.0195,60.9616,60.9616,27866.0
2016-01-19 15:00:00,84.18,84.19,84.1,84.13,10910.0,60.9833,60.9905,60.9253,60.9471,10910.0
2016-01-19 15:10:00,84.1,84.15,84.09,84.13,118300.0,60.9253,60.9616,60.9181,60.9471,118300.0
2016-01-19 15:20:00,84.12,84.12,84.08,84.11,58610.0,60.9398,60.9398,60.9109,60.9326,58610.0
2016-01-19 15:30:00,84.12,84.13,84.1,84.12,33134.0,60.9398,60.9471,60.9253,60.9398,33134.0
2016-01-19 15:40:00,84.13,84.13,84.08,84.09,26006.0,60.9471,60.9471,60.9109,60.9181,26006.0
2016-01-19 15:50:00,84.09,84.12,84.07,84.08,23144.0,60.9181,60.9398,60.9036,60.9109,23144.0
2016-01-20 09:30:00,84.24,84.29,84.1,84.18,21384.0,61.0268,61.063,60.9253,60.9833,21384.0
2016-01-20 09:40:00,84.31,84.31,84.17,84.2,4126.0,61.0775,61.0775,60.9761,60.9978,4126.0
2016-01-20 09:50:00,84.21,84.24,84.19,84.21,5389.0,61.005,61.0268,60.9905,61.005,5389.0
2016-01-20 10:00:00,84.24,84.24,84.14,84.16,10043.0,61.0268,61.0268,60.9543,60.9688,10043.0
2016-01-20 10:10:00,84.14,84.2,84.11,84.16,5789.0,60.9543,60.9978,60.9326,60.9688,5789.0
2016-01-20 10:20:00,84.2,84.2,84.11,84.18,3525.0,60.9978,60.9978,60.9326,60.9833,3525.0
2016-01-20 10:30:00,84.15,84.22,84.13,84.2,4629.0,60.9616,61.0123,60.9471,60.9978,4629.0
2016-01-20 10:40:00,84.19,84.23,84.15,84.18,35767.0,60.9905,61.0195,60.9616,60.9833,35767.0
2016-01-20 10:50:00,84.18,84.23,84.17,84.22,3933.0,60.9833,61.0195,60.9761,61.0123,3933.0
2016-01-20 11:00:00,84.24,84.24,84.12,84.12,6081.0,61.0268,61.0268,60.9398,60.9398,6081.0
2016-01-20 11:10:00,84.15,84.19,84.08,84.14,16394.0,60.9616,60.9905,60.9109,60.9543,16394.0
2016-01-20 11:20:00,84.12,84.19,84.11,84.15,14586.0,60.9398,60.9905,60.9326,60.9616,14586.0
2016-01-20 11:30:00,84.15,84.18,84.07,84.13,23930.0,60.9616,60.9833,60.9036,60.9471,23930.0
2016-01-20 11:40:00,84.12,84.2,84.08,84.19,9641.0,60.9398,60.9978,60.9109,60.9905,9641.0
2016-01-20 11:50:00,84.17,84.28,84.15,84.17,29077.0,60.9761,61.0557,60.9616,60.9761,29077.0
2016-01-20 12:00:00,84.17,84.17,84.11,84.13,14866.0,60.9761,60.9761,60.9326,60.9471,14866.0
2016-01-20 12:10:00,84.12,84.16,84.07,84.15,22674.0,60.9398,60.9688,60.9036,60.9616,22674.0
2016-01-20 12:20:00,84.15,84.21,84.15,84.2,7346.0,60.9616,61.005,60.9616,60.9978,7346.0
2016-01-20 12:30:00,84.2,84.22,84.12,84.16,40057.0,60.9978,61.0123,60.9398,60.9688,40057.0
2016-01-20 12:40:00,84.15,84.22,84.12,84.19,6897.0,60.9616,61.0123,60.9398,60.9905,6897.0
2016-01-20 12:50:00,84.23,84.23,84.15,84.15,4040.0,61.0195,61.0195,60.9616,60.9616,4040.0
2016-01-20 13:00:00,84.15,84.18,84.12,84.12,15049.0,60.9616,60.9833,60.9398,60.9398,15049.0
2016-01-20 13:10:00,84.12,84.19,84.12,84.19,8183.0,60.9398,60.9905,60.9398,60.9905,8183.0
2016-01-20 13:20:00,84.18,84.19,84.13,84.15,14265.0,60.9833,60.9905,60.9471,60.9616,14265.0
2016-01-20 13:30:00,84.16,84.16,84.1,84.1,5534.0,60.9688,60.9688,60.9253,60.9253,5534.0
2016-01-20 13:40:00,84.1,84.12,84.06,84.1,7399.0,60.9253,60.9398,60.8964,60.9253,7399.0
2016-01-20 13:50:00,84.1,84.14,84.08,84.13,16257.0,60.9253,60.9543,60.9109,60.9471,16257.0
2016-01-20 14:00:00,84.12,84.18,84.1,84.11,31473.0,60.9398,60.9833,60.9253,60.9326,31473.0
2016-01-20 14:10:00,84.12,84.21,84.1,84.21,14142.0,60.9398,61.005,60.9253,61.005,14142.0
2016-01-20 14:20:00,84.16,84.21,84.14,84.2,14396.0,60.9688,61.005,60.9543,60.9978,14396.0
2016-01-20 14:30:00,84.15,84.22,84.11,84.12,5303.0,60.9616,61.0123,60.9326,60.9398,5303.0
2016-01-20 14:40:00,84.16,84.17,84.06,84.16,15222.0,60.9688,60.9761,60.8964,60.9688,15222.0
2016-01-20 14:50:00,84.15,84.17,84.1,84.13,193682.0,60.9616,60.9761,60.9253,60.9471,193682.0
2016-01-20 15:00:00,84.14,84.19,84.12,84.16,142497.0,60.9543,60.9905,60.9398,60.9688,142497.0
2016-01-20 15:10:00,84.15,84.21,84.14,84.16,27760.0,60.9616,61.005,60.9543,60.9688,27760.0
2016-01-20 15:20:00,84.17,84.22,84.1,84.13,137832.0,60.9761,61.0123,60.9253,60.9471,137832.0
2016-01-20 15:30:00,84.13,84.19,84.13,84.16,16373.0,60.9471,60.9905,60.9471,60.9688,16373.0
2016-01-20 15:40:00,84.15,84.2,84.12,84.18,25328.0,60.9616,60.9978,60.9398,60.9833,25328.0
2016-01-20 15:50:00,84.16,84.21,84.16,84.18,19000.0,60.9688,61.005,60.9688,60.9833,19000.0
2016-01-21 09:30:00,84.37,84.39,84.2,84.22,11147.0,61.1209,61.1354,60.9978,61.0123,11147.0
2016-01-21 09:40:00,84.22,84.31,84.2,84.24,407909.0,61.0123,61.0775,60.9978,61.0268,407909.0
2016-01-21 09:50:00,84.25,84.27,84.22,84.24,8710.0,61.034,61.0485,61.0123,61.0268,8710.0
2016-01-21 10:00:00,84.25,84.27,84.2,84.22,18543.0,61.034,61.0485,60.9978,61.0123,18543.0
2016-01-21 10:10:00,84.21,84.24,84.16,84.19,25391.0,61.005,61.0268,60.9688,60.9905,25391.0
2016-01-21 10:20:00,84.18,84.22,84.16,84.2,15709.0,60.9833,61.0123,60.9688,60.9978,15709.0
2016-01-21 10:30:00,84.21,84.21,84.15,84.16,6379.0,61.005,61.005,60.9616,60.9688,6379.0
2016-01-21 10:40:00,84.16,84.16,84.1,84.1,6401.0,60.9688,60.9688,60.9253,60.9253,6401.0
2016-01-21 10:50:00,84.13,84.23,84.12,84.23,5049.0,60.9471,61.0195,60.9398,61.0195,5049.0
2016-01-21 11:00:00,84.18,84.2,84.05,84.05,6737.0,60.9833,60.9978,60.8891,60.8891,6737.0
2016-01-21 11:10:00,84.07,84.11,84.05,84.09,52770.0,60.9036,60.9326,60.8891,60.9181,52770.0
2016-01-21 11:20:00,84.1,84.16,84.08,84.14,6088.0,60.9253,60.9688,60.9109,60.9543,6088.0
2016-01-21 11:30:00,84.13,84.19,84.1,84.13,11120.0,60.9471,60.9905,60.9253,60.9471,11120.0
2016-01-21 11:40:00,84.14,84.16,84.12,84.14,6999.0,60.9543,60.9688,60.9398,60.9543,6999.0
2016-01-21 11:50:00,84.14,84.17,84.12,84.14,13461.0,60.9543,60.9761,60.9398,60.9543,13461.0
2016-01-21 12:00:00,84.15,84.15,84.1,84.11,8734.0,60.9616,60.9616,60.9253,60.9326,8734.0
2016-01-21 12:10:00,84.13,84.16,84.11,84.13,4579.0,60.9471,60.9688,60.9326,60.9471,4579.0
2016-01-21 12:20:00,84.14,84.14,84.08,84.08,3359.0,60.9543,60.9543,60.9109,60.9109,3359.0
2016-01-21 12:30:00,84.1,84.1,84.05,84.09,5216.0,60.9253,60.9253,60.8891,60.9181,5216.0
2016-01-21 12:40:00,84.08,84.1,84.06,84.07,11000.0,60.9109,60.9253,60.8964,60.9036,11000.0
2016-01-21 12:50:00,84.08,84.12,84.08,84.11,681.0,60.9109,60.9398,60.9109,60.9326,681.0
2016-01-21 13:00:00,84.09,84.12,84.05,84.06,5834.0,60.9181,60.9398,60.8891,60.8964,5834.0
2016-01-21 13:10:00,84.06,84.13,84.06,84.08,4869.0,60.8964,60.9471,60.8964,60.9109,4869.0
2016-01-21 13:20:00,84.1,84.13,84.06,84.08,4794.0,60.9253,60.9471,60.8964,60.9109,4794.0
2016-01-21 13:30:00,84.1,84.15,84.07,84.11,2897.0,60.9253,60.9616,60.9036,60.9326,2897.0
2016-01-21 13:40:00,84.13,84.14,84.1,84.12,7325.0,60.9471,60.9543,60.9253,60.9398,7325.0
2016-01-21 13:50:00,84.08,84.13,84.08,84.13,3490.0,60.9109,60.9471,60.9109,60.9471,3490.0
2016-01-21 14:00:00,84.1,84.14,84.08,84.14,3434.0,60.9253,60.9543,60.9109,60.9543,3434.0
2016-01-21 14:10:00,84.13,84.16,84.12,84.14,2304.0,60.9471,60.9688,60.9398,60.9543,2304.0
2016-01-21 14:20:00,84.14,84.19,84.13,84.17,16716.0,60.9543,60.9905,60.9471,60.9761,16716.0
2016-01-21 14:30:00,84.18,84.19,84.11,84.17,9278.0,60.9833,60.9905,60.9326,60.9761,9278.0
2016-01-21 14:40:00,84.17,84.19,84.12,84.19,12761.0,60.9761,60.9905,60.9398,60.9905,12761.0
2016-01-21 14:50:00,84.18,84.19,84.12,84.12,8344.0,60.9833,60.9905,60.9398,60.9398,8344.0
2016-01-21 15:00:00,84.12,84.15,84.09,84.14,9139.0,60.9398,60.9616,60.9181,60.9543,9139.0
2016-01-21 15:10:00,84.12,84.14,84.07,84.11,5790.0,60.9398,60.9543,60.9036,60.9326,5790.0
2016-01-21 15:20:00,84.11,84.14,84.1,84.12,6793.0,60.9326,60.9543,60.9253,60.9398,6793.0
2016-01-21 15:30:00,84.12,84.13,84.04,84.04,66474.0,60.9398,60.9471,60.8819,60.8819,66474.0
2016-01-21 15:40:00,84.07,84.11,84.04,84.09,20276.0,60.9036,60.9326,60.8819,60.9181,20276.0
2016-01-21 15:50:00,84.04,84.09,84.02,84.04,22375.0,60.8819,60.9181,60.8674,60.8819,22375.0
2016-01-22 09:30:00,84.15,84.15,84.02,84.04,38890.0,60.9616,60.9616,60.8674,60.8819,38890.0
2016-01-22 09:40:00,84.05,84.09,84.01,84.06,13602.0,60.8891,60.9181,60.8601,60.8964,13602.0
2016-01-22 09:50:00,84.05,84.05,83.97,83.99,59562.0,60.8891,60.8891,60.8312,60.8457,59562.0
2016-01-22 10:00:00,83.98,84.0,83.96,83.98,7851.0,60.8384,60.8529,60.8239,60.8384,7851.0
2016-01-22 10:10:00,83.96,83.96,83.92,83.94,16539.0,60.8239,60.8239,60.7949,60.8094,16539.0
2016-01-22 10:20:00,83.94,83.99,83.9,83.97,68137.0,60.8094,60.8457,60.7805,60.8312,68137.0
2016-01-22 10:30:00,83.96,83.99,83.94,83.98,31620.0,60.8239,60.8457,60.8094,60.8384,31620.0
2016-01-22 10:40:00,83.97,84.03,83.97,84.0,41943.0,60.8312,60.8746,60.8312,60.8529,41943.0
2016-01-22 10:50:00,84.01,84.05,83.99,84.01,7923.0,60.8601,60.8891,60.8457,60.8601,7923.0
2016-01-22 11:00:00,84.0,84.05,83.99,84.02,7602.0,60.8529,60.8891,60.8457,60.8674,7602.0
2016-01-22 11:10:00,84.02,84.12,84.01,84.01,16955.0,60.8674,60.9398,60.8601,60.8601,16955.0
2016-01-22 11:20:00,84.05,84.05,83.95,84.0,6421.0,60.8891,60.8891,60.8167,60.8529,6421.0
2016-01-22 11:30:00,84.02,84.04,83.98,84.04,6626.0,60.8674,60.8819,60.8384,60.8819,6626.0
2016-01-22 11:40:00,84.02,84.05,84.01,84.02,4588.0,60.8674,60.8891,60.8601,60.8674,4588.0
2016-01-22 11:50:00,84.04,84.04,84.0,84.03,3381.0,60.8819,60.8819,60.8529,60.8746,3381.0
2016-01-22 12:00:00,84.03,84.09,84.01,84.06,14433.0,60.8746,60.9181,60.8601,60.8964,14433.0
2016-01-22 12:10:00,84.01,84.05,84.01,84.01,3091.0,60.8601,60.8891,60.8601,60.8601,3091.0
2016-01-22 12:20:00,84.06,84.08,84.01,84.04,17745.0,60.8964,60.9109,60.8601,60.8819,17745.0
2016-01-22 12:30:00,84.04,84.08,84.03,84.06,5985.0,60.8819,60.9109,60.8746,60.8964,5985.0
2016-01-22 12:40:00,84.07,84.09,84.06,84.08,6201.0,60.9036,60.9181,60.8964,60.9109,6201.0
2016-01-22 12:50:00,84.09,84.09,84.07,84.09,1794.0,60.9181,60.9181,60.9036,60.9181,1794.0
2016-01-22 13:00:00,84.08,84.09,84.06,84.06,19057.0,60.9109,60.9181,60.8964,60.8964,19057.0
2016-01-22 13:10:00,84.08,84.1,84.05,84.1,35925.0,60.9109,60.9253,60.8891,60.9253,35925.0
2016-01-22 13:20:00,84.07,84.09,84.04,84.04,9572.0,60.9036,60.9181,60.8819,60.8819,9572.0
2016-01-22 13:30:00,84.04,84.1,84.03,84.08,4703.0,60.8819,60.9253,60.8746,60.9109,4703.0
2016-01-22 13:40:00,84.09,84.11,84.0,84.09,10877.0,60.9181,60.9326,60.8529,60.9181,10877.0
2016-01-22 13:50:00,84.05,84.09,84.0,84.0,146754.0,60.8891,60.9181,60.8529,60.8529,146754.0
2016-01-22 14:00:00,84.0,84.06,84.0,84.05,40886.0,60.8529,60.8964,60.8529,60.8891,40886.0
2016-01-22 14:10:00,84.05,84.08,84.03,84.04,17003.0,60.8891,60.9109,60.8746,60.8819,17003.0
2016-01-22 14:20:00,84.05,84.05,84.03,84.03,7052.0,60.8891,60.8891,60.8746,60.8746,7052.0
2016-01-22 14:30:00,84.04,84.06,84.04,84.06,12077.0,60.8819,60.8964,60.8819,60.8964,12077.0
2016-01-22 14:40:00,84.05,84.06,84.04,84.05,4723.0,60.8891,60.8964,60.8819,60.8891,4723.0
2016-01-22 14:50:00,84.05,84.06,84.05,84.05,12427.0,60.8891,60.8964,60.8891,60.8891,12427.0
2016-01-22 15:00:00,84.04,84.06,84.03,84.04,63995.0,60.8819,60.8964,60.8746,60.8819,63995.0
2016-01-22 15:10:00,84.04,84.06,84.0,84.01,10253.0,60.8819,60.8964,60.8529,60.8601,10253.0
2016-01-22 15:20:00,84.04,84.07,84.0,84.04,54022.0,60.8819,60.9036,60.8529,60.8819,54022.0
2016-01-22 15:30:00,84.03,84.03,84.0,84.02,46688.0,60.8746,60.8746,60.8529,60.8674,46688.0
2016-01-22 15:40:00,84.01,84.02,83.98,84.01,7627.0,60.8601,60.8674,60.8384,60.8601,7627.0
2016-01-22 15:50:00,84.01,84.05,83.96,84.03,57396.0,60.8601,60.8891,60.8239,60.8746,57396.0
2016-01-25 09:30:00,84.01,84.12,84.01,84.08,15675.0,60.8601,60.9398,60.8601,60.9109,15675.0
2016-01-25 09:40:00,84.12,84.14,84.05,84.05,7269.0,60.9398,60.9543,60.8891,60.8891,7269.0
2016-01-25 09:50:00,84.09,84.11,84.04,84.07,13759.0,60.9181,60.9326,60.8819,60.9036,13759.0
2016-01-25 10:00:00,84.07,84.08,83.95,84.05,19207.0,60.9036,60.9109,60.8167,60.8891,19207.0
2016-01-25 10:10:00,84.01,84.04,83.95,84.01,49133.0,60.8601,60.8819,60.8167,60.8601,49133.0
2016-01-25 10:20:00,83.99,84.05,83.98,84.01,8878.0,60.8457,60.8891,60.8384,60.8601,8878.0
2016-01-25 10:30:00,84.0,84.03,83.98,84.01,14454.0,60.8529,60.8746,60.8384,60.8601,14454.0
2016-01-25 10:40:00,84.01,84.13,84.0,84.13,18867.0,60.8601,60.9471,60.8529,60.9471,18867.0
2016-01-25 10:50:00,84.09,84.13,84.0,84.13,10786.0,60.9181,60.9471,60.8529,60.9471,10786.0
2016-01-25 11:00:00,84.09,84.12,84.05,84.11,19399.0,60.9181,60.9398,60.8891,60.9326,19399.0
2016-01-25 11:10:00,84.1,84.12,84.07,84.12,8559.0,60.9253,60.9398,60.9036,60.9398,8559.0
2016-01-25 11:20:00,84.11,84.12,84.06,84.06,12467.0,60.9326,60.9398,60.8964,60.8964,12467.0
2016-01-25 11:30:00,84.08,84.1,84.06,84.1,10300.0,60.9109,60.9253,60.8964,60.9253,10300.0
2016-01-25 11:40:00,84.1,84.11,84.06,84.07,7908.0,60.9253,60.9326,60.8964,60.9036,7908.0
2016-01-25 11:50:00,84.1,84.1,84.05,84.09,9471.0,60.9253,60.9253,60.8891,60.9181,9471.0
2016-01-25 12:00:00,84.09,84.1,84.06,84.07,13357.0,60.9181,60.9253,60.8964,60.9036,13357.0
2016-01-25 12:10:00,84.07,84.1,84.06,84.1,8619.0,60.9036,60.9253,60.8964,60.9253,8619.0
2016-01-25 12:20:00,84.1,84.1,84.03,84.04,9924.0,60.9253,60.9253,60.8746,60.8819,9924.0
2016-01-25 12:30:00,84.05,84.07,84.02,84.06,18798.0,60.8891,60.9036,60.8674,60.8964,18798.0
2016-01-25 12:40:00,84.03,84.1,84.01,84.05,12900.0,60.8746,60.9253,60.8601,60.8891,12900.0
2016-01-25 12:50:00,84.04,84.06,84.03,84.05,7857.0,60.8819,60.8964,60.8746,60.8891,7857.0
2016-01-25 13:00:00,84.06,84.06,83.95,83.95,32560.0,60.8964,60.8964,60.8167,60.8167,32560.0
2016-01-25 13:10:00,84.0,84.02,83.96,83.98,22562.0,60.8529,60.8674,60.8239,60.8384,22562.0
2016-01-25 13:20:00,83.98,84.06,83.94,84.05,11431.0,60.8384,60.8964,60.8094,60.8891,11431.0
2016-01-25 13:30:00,84.01,84.08,83.98,84.01,17737.0,60.8601,60.9109,60.8384,60.8601,17737.0
2016-01-25 13:40:00,84.02,84.02,83.98,84.02,8926.0,60.8674,60.8674,60.8384,60.8674,8926.0
2016-01-25 13:50:00,84.03,84.05,83.99,84.02,18365.0,60.8746,60.8891,60.8457,60.8674,18365.0
2016-01-25 14:00:00,84.02,84.04,83.99,84.02,11982.0,60.8674,60.8819,60.8457,60.8674,11982.0
2016-01-25 14:10:00,84.02,84.03,84.0,84.01,6548.0,60.8674,60.8746,60.8529,60.8601,6548.0
2016-01-25 14:20:00,84.01,84.03,83.99,84.0,19351.0,60.8601,60.8746,60.8457,60.8529,19351.0
2016-01-25 14:30:00,84.01,84.04,83.99,84.03,16179.0,60.8601,60.8819,60.8457,60.8746,16179.0
2016-01-25 14:40:00,84.01,84.03,83.95,84.02,15752.0,60.8601,60.8746,60.8167,60.8674,15752.0
2016-01-25 14:50:00,84.02,84.06,84.01,84.03,16200.0,60.8674,60.8964,60.8601,60.8746,16200.0
2016-01-25 15:00:00,84.01,84.05,84.01,84.04,9679.0,60.8601,60.8891,60.8601,60.8819,9679.0
2016-01-25 15:10:00,84.02,84.06,84.02,84.03,10472.0,60.8674,60.8964,60.8674,60.8746,10472.0
2016-01-25 15:20:00,84.04,84.05,84.03,84.04,11138.0,60.8819,60.8891,60.8746,60.8819,11138.0
2016-01-25 15:30:00,84.04,84.07,84.03,84.04,20544.0,60.8819,60.9036,60.8746,60.8819,20544.0
2016-01-25 15:40:00,84.04,84.07,84.01,84.01,30930.0,60.8819,60.9036,60.8601,60.8601,30930.0
2016-01-25 15:50:00,84.01,84.06,83.97,84.0,103492.0,60.8601,60.8964,60.8312,60.8529,103492.0
2016-01-26 09:30:00,83.91,83.94,83.83,83.9,76950.0,60.7877,60.8094,60.7297,60.7805,76950.0
2016-01-26 09:40:00,83.9,83.96,83.86,83.9,21145.0,60.7805,60.8239,60.7515,60.7805,21145.0
2016-01-26 09:50:00,83.9,83.95,83.88,83.94,344474.0,60.7805,60.8167,60.766,60.8094,344474.0
2016-01-26 10:00:00,83.93,83.96,83.89,83.91,15008.0,60.8022,60.8239,60.7732,60.7877,15008.0
2016-01-26 10:10:00,83.9,83.93,83.87,83.91,7614.0,60.7805,60.8022,60.7587,60.7877,7614.0
2016-01-26 10:20:00,83.89,83.93,83.85,83.91,36977.0,60.7732,60.8022,60.7442,60.7877,36977.0
2016-01-26 10:30:00,83.91,83.92,83.83,83.88,53424.0,60.7877,60.7949,60.7297,60.766,53424.0
2016-01-26 10:40:00,83.88,83.92,83.84,83.85,5484.0,60.766,60.7949,60.737,60.7442,5484.0
2016-01-26 10:50:00,83.88,83.92,83.85,83.87,7657.0,60.766,60.7949,60.7442,60.7587,7657.0
2016-01-26 11:00:00,83.85,83.89,83.84,83.89,7482.0,60.7442,60.7732,60.737,60.7732,7482.0
2016-01-26 11:10:00,83.87,83.96,83.86,83.95,12511.0,60.7587,60.8239,60.7515,60.8167,12511.0
2016-01-26 11:20:00,83.87,83.95,83.87,83.95,6202.0,60.7587,60.8167,60.7587,60.8167,6202.0
2016-01-26 11:30:00,83.91,84.0,83.9,83.94,7945.0,60.7877,60.8529,60.7805,60.8094,7945.0
2016-01-26 11:40:00,83.92,83.96,83.92,83.96,2687.0,60.7949,60.8239,60.7949,60.8239,2687.0
2016-01-26 11:50:00,83.93,83.99,83.92,83.94,7323.0,60.8022,60.8457,60.7949,60.8094,7323.0
2016-01-26 12:00:00,83.93,83.94,83.91,83.93,27410.0,60.8022,60.8094,60.7877,60.8022,27410.0
2016-01-26 12:10:00,83.93,83.94,83.91,83.94,3339.0,60.8022,60.8094,60.7877,60.8094,3339.0
2016-01-26 12:20:00,83.92,83.94,83.91,83.91,4443.0,60.7949,60.8094,60.7877,60.7877,4443.0
2016-01-26 12:30:00,83.92,83.93,83.87,83.88,14509.0,60.7949,60.8022,60.7587,60.766,14509.0
2016-01-26 12:40:00,83.89,83.92,83.87,83.9,16890.0,60.7732,60.7949,60.7587,60.7805,16890.0
2016-01-26 12:50:00,83.88,83.9,83.87,83.88,8281.0,60.766,60.7805,60.7587,60.766,8281.0
2016-01-26 13:00:00,83.9,83.93,83.86,83.93,13911.0,60.7805,60.8022,60.7515,60.8022,13911.0
2016-01-26 13:10:00,83.92,83.94,83.9,83.94,8366.0,60.7949,60.8094,60.7805,60.8094,8366.0
2016-01-26 13:20:00,83.92,83.94,83.9,83.92,5398.0,60.7949,60.8094,60.7805,60.7949,5398.0
2016-01-26 13:30:00,83.9,83.94,83.9,83.93,17692.0,60.7805,60.8094,60.7805,60.8022,17692.0
2016-01-26 13:40:00,83.91,83.95,83.9,83.92,33945.0,60.7877,60.8167,60.7805,60.7949,33945.0
2016-01-26 13:50:00,83.91,83.94,83.9,83.93,22658.0,60.7877,60.8094,60.7805,60.8022,22658.0
2016-01-26 14:00:00,83.92,83.94,83.9,83.9,20047.0,60.7949,60.8094,60.7805,60.7805,20047.0
2016-01-26 14:10:00,83.91,83.96,83.9,83.94,19344.0,60.7877,60.8239,60.7805,60.8094,19344.0
2016-01-26 14:20:00,83.94,83.94,83.91,83.92,13426.0,60.8094,60.8094,60.7877,60.7949,13426.0
2016-01-26 14:30:00,83.91,83.97,83.91,83.93,33321.0,60.7877,60.8312,60.7877,60.8022,33321.0
2016-01-26 14:40:00,83.95,83.95,83.9,83.9,23362.0,60.8167,60.8167,60.7805,60.7805,23362.0
2016-01-26 14:50:00,83.9,83.94,83.89,83.9,47959.0,60.7805,60.8094,60.7732,60.7805,47959.0
2016-01-26 15:00:00,83.9,83.93,83.88,83.89,22208.0,60.7805,60.8022,60.766,60.7732,22208.0
2016-01-26 15:10:00,83.89,83.9,83.86,83.88,19802.0,60.7732,60.7805,60.7515,60.766,19802.0
2016-01-26 15:20:00,83.88,83.89,83.86,83.87,14059.0,60.766,60.7732,60.7515,60.7587,14059.0
2016-01-26 15:30:00,83.87,83.88,83.85,83.87,9526.0,60.7587,60.766,60.7442,60.7587,9526.0
2016-01-26 15:40:00,83.86,83.87,83.82,83.83,9139.0,60.7515,60.7587,60.7225,60.7297,9139.0
2016-01-26 15:50:00,83.83,83.9,83.81,83.87,17105.0,60.7297,60.7805,60.7153,60.7587,17105.0
2016-01-27 09:30:00,83.8,83.92,83.8,83.81,12931.0,60.708,60.7949,60.708,60.7153,12931.0
2016-01-27 09:40:00,83.87,83.88,83.81,83.87,6165.0,60.7587,60.766,60.7153,60.7587,6165.0
2016-01-27 09:50:00,83.85,83.88,83.81,83.85,10624.0,60.7442,60.766,60.7153,60.7442,10624.0
2016-01-27 10:00:00,83.84,83.85,83.8,83.84,25052.0,60.737,60.7442,60.708,60.737,25052.0
2016-01-27 10:10:00,83.85,83.9,83.82,83.86,56059.0,60.7442,60.7805,60.7225,60.7515,56059.0
2016-01-27 10:20:00,83.85,83.88,83.81,83.84,12552.0,60.7442,60.766,60.7153,60.737,12552.0
2016-01-27 10:30:00,83.85,83.88,83.81,83.83,8308.0,60.7442,60.766,60.7153,60.7297,8308.0
2016-01-27 10:40:00,83.83,83.86,83.82,83.84,6311.0,60.7297,60.7515,60.7225,60.737,6311.0
2016-01-27 10:50:00,83.84,83.89,83.83,83.87,10035.0,60.737,60.7732,60.7297,60.7587,10035.0
2016-01-27 11:00:00,83.88,83.88,83.84,83.88,795.0,60.766,60.766,60.737,60.766,795.0
2016-01-27 11:10:00,83.88,83.88,83.84,83.86,1589.0,60.766,60.766,60.737,60.7515,1589.0
2016-01-27 11:20:00,83.85,83.88,83.84,83.87,3572.0,60.7442,60.766,60.737,60.7587,3572.0
2016-01-27 11:30:00,83.89,83.89,83.81,83.82,10340.0,60.7732,60.7732,60.7153,60.7225,10340.0
2016-01-27 11:40:00,83.85,83.87,83.83,83.86,3520.0,60.7442,60.7587,60.7297,60.7515,3520.0
2016-01-27 11:50:00,83.86,83.91,83.82,83.83,15077.0,60.7515,60.7877,60.7225,60.7297,15077.0
2016-01-27 12:00:00,83.84,83.84,83.81,83.83,5869.0,60.737,60.737,60.7153,60.7297,5869.0
2016-01-27 12:10:00,83.84,83.85,83.81,83.82,7739.0,60.737,60.7442,60.7153,60.7225,7739.0
2016-01-27 12:20:00,83.84,83.84,83.81,83.81,3367.0,60.737,60.737,60.7153,60.7153,3367.0
2016-01-27 12:30:00,83.84,83.84,83.81,83.83,1919.0,60.737,60.737,60.7153,60.7297,1919.0
2016-01-27 12:40:00,83.82,83.85,83.81,83.85,13924.0,60.7225,60.7442,60.7153,60.7442,13924.0
2016-01-27 12:50:00,83.82,83.85,83.81,83.81,8842.0,60.7225,60.7442,60.7153,60.7153,8842.0
2016-01-27 13:00:00,83.81,83.84,83.78,83.79,6921.0,60.7153,60.737,60.6935,60.7008,6921.0
2016-01-27 13:10:00,83.8,83.83,83.78,83.83,7397.0,60.708,60.7297,60.6935,60.7297,7397.0
2016-01-27 13:20:00,83.82,83.84,83.81,83.81,6362.0,60.7225,60.737,60.7153,60.7153,6362.0
2016-01-27 13:30:00,83.81,83.81,83.77,83.79,6467.0,60.7153,60.7153,60.6863,60.7008,6467.0
2016-01-27 13:40:00,83.78,83.83,83.77,83.8,11783.0,60.6935,60.7297,60.6863,60.708,11783.0
2016-01-27 13:50:00,83.81,83.87,83.77,83.81,3255.0,60.7153,60.7587,60.6863,60.7153,3255.0
2016-01-27 14:00:00,83.81,83.98,83.76,83.96,8429.0,60.7153,60.8384,60.679,60.8239,8429.0
2016-01-27 14:10:00,83.96,83.96,83.84,83.87,9900.0,60.8239,60.8239,60.737,60.7587,9900.0
2016-01-27 14:20:00,83.84,83.96,83.83,83.92,32469.0,60.737,60.8239,60.7297,60.7949,32469.0
2016-01-27 14:30:00,83.92,83.98,83.84,83.98,11722.0,60.7949,60.8384,60.737,60.8384,11722.0
2016-01-27 14:40:00,83.98,84.0,83.94,83.94,15643.0,60.8384,60.8529,60.8094,60.8094,15643.0
2016-01-27 14:50:00,83.94,83.99,83.92,83.98,10259.0,60.8094,60.8457,60.7949,60.8384,10259.0
2016-01-27 15:00:00,84.0,84.0,83.88,83.93,20513.0,60.8529,60.8529,60.766,60.8022,20513.0
2016-01-27 15:10:00,83.87,83.97,83.86,83.91,19446.0,60.7587,60.8312,60.7515,60.7877,19446.0
2016-01-27 15:20:00,83.96,83.96,83.87,83.92,6131.0,60.8239,60.8239,60.7587,60.7949,6131.0
2016-01-27 15:30:00,83.9,83.93,83.89,83.92,9937.0,60.7805,60.8022,60.7732,60.7949,9937.0
2016-01-27 15:40:00,83.92,83.93,83.88,83.92,13927.0,60.7949,60.8022,60.766,60.7949,13927.0
2016-01-27 15:50:00,83.92,83.99,83.91,83.97,40210.0,60.7949,60.8457,60.7877,60.8312,40210.0
2016-01-28 09:30:00,83.95,83.98,83.82,83.95,12885.0,60.8167,60.8384,60.7225,60.8167,12885.0
2016-01-28 09:40:00,83.96,84.02,83.95,84.02,4277.0,60.8239,60.8674,60.8167,60.8674,4277.0
2016-01-28 09:50:00,84.02,84.02,83.95,84.01,3288.0,60.8674,60.8674,60.8167,60.8601,3288.0
2016-01-28 10:00:00,84.01,84.05,83.98,84.04,9354.0,60.8601,60.8891,60.8384,60.8819,9354.0
2016-01-28 10:10:00,84.04,84.04,83.98,84.03,4963.0,60.8819,60.8819,60.8384,60.8746,4963.0
2016-01-28 10:20:00,84.0,84.08,83.99,84.04,18181.0,60.8529,60.9109,60.8457,60.8819,18181.0
2016-01-28 10:30:00,84.08,84.08,84.02,84.04,21640.0,60.9109,60.9109,60.8674,60.8819,21640.0
2016-01-28 10:40:00,84.06,84.06,84.0,84.01,14082.0,60.8964,60.8964,60.8529,60.8601,14082.0
2016-01-28 10:50:00,84.01,84.06,83.97,84.03,18076.0,60.8601,60.8964,60.8312,60.8746,18076.0
2016-01-28 11:00:00,84.03,84.04,83.95,83.96,4746.0,60.8746,60.8819,60.8167,60.8239,4746.0
2016-01-28 11:10:00,83.97,84.05,83.96,84.02,4386.0,60.8312,60.8891,60.8239,60.8674,4386.0
2016-01-28 11:20:00,83.97,84.04,83.97,84.02,9036.0,60.8312,60.8819,60.8312,60.8674,9036.0
2016-01-28 11:30:00,84.02,84.03,83.95,83.95,1989.0,60.8674,60.8746,60.8167,60.8167,1989.0
2016-01-28 11:40:00,84.0,84.02,83.96,84.02,2512.0,60.8529,60.8674,60.8239,60.8674,2512.0
2016-01-28 11:50:00,84.04,84.04,84.0,84.02,9625.0,60.8819,60.8819,60.8529,60.8674,9625.0
2016-01-28 12:00:00,84.02,84.03,83.95,83.97,7567.0,60.8674,60.8746,60.8167,60.8312,7567.0
2016-01-28 12:10:00,84.01,84.01,83.96,83.98,7613.0,60.8601,60.8601,60.8239,60.8384,7613.0
2016-01-28 12:20:00,83.99,84.01,83.95,83.99,22089.0,60.8457,60.8601,60.8167,60.8457,22089.0
2016-01-28 12:30:00,83.99,83.99,83.91,83.98,5629.0,60.8457,60.8457,60.7877,60.8384,5629.0
2016-01-28 12:40:00,83.94,83.97,83.93,83.95,3807.0,60.8094,60.8312,60.8022,60.8167,3807.0
2016-01-28 12:50:00,83.97,84.07,83.95,84.07,38257.0,60.8312,60.9036,60.8167,60.9036,38257.0
2016-01-28 13:00:00,83.99,84.14,83.96,84.13,18205.0,60.8457,60.9543,60.8239,60.9471,18205.0
2016-01-28 13:10:00,84.11,84.12,84.05,84.12,59394.0,60.9326,60.9398,60.8891,60.9398,59394.0
2016-01-28 13:20:00,84.13,84.24,84.11,84.15,55199.0,60.9471,61.0268,60.9326,60.9616,55199.0
2016-01-28 13:30:00,84.14,84.16,84.07,84.14,44888.0,60.9543,60.9688,60.9036,60.9543,44888.0
2016-01-28 13:40:00,84.07,84.15,84.07,84.15,2887.0,60.9036,60.9616,60.9036,60.9616,2887.0
2016-01-28 13:50:00,84.12,84.16,84.1,84.13,3185.0,60.9398,60.9688,60.9253,60.9471,3185.0
2016-01-28 14:00:00,84.15,84.16,84.11,84.13,3696.0,60.9616,60.9688,60.9326,60.9471,3696.0
2016-01-28 14:10:00,84.12,84.16,84.11,84.11,37107.0,60.9398,60.9688,60.9326,60.9326,37107.0
2016-01-28 14:20:00,84.11,84.13,84.04,84.1,9893.0,60.9326,60.9471,60.8819,60.9253,9893.0
2016-01-28 14:30:00,84.11,84.13,84.06,84.13,34477.0,60.9326,60.9471,60.8964,60.9471,34477.0
2016-01-28 14:40:00,84.1,84.16,84.09,84.16,12414.0,60.9253,60.9688,60.9181,60.9688,12414.0
2016-01-28 14:50:00,84.17,84.19,84.16,84.17,10408.0,60.9761,60.9905,60.9688,60.9761,10408.0
2016-01-28 15:00:00,84.17,84.18,84.12,84.13,12374.0,60.9761,60.9833,60.9398,60.9471,12374.0
2016-01-28 15:10:00,84.16,84.16,84.11,84.16,6934.0,60.9688,60.9688,60.9326,60.9688,6934.0
2016-01-28 15:20:00,84.16,84.17,84.11,84.17,70866.0,60.9688,60.9761,60.9326,60.9761,70866.0
2016-01-28 15:30:00,84.16,84.17,84.11,84.12,11156.0,60.9688,60.9761,60.9326,60.9398,11156.0
2016-01-28 15:40:00,84.12,84.17,84.11,84.15,51573.0,60.9398,60.9761,60.9326,60.9616,51573.0
2016-01-28 15:50:00,84.14,84.15,84.05,84.09,54864.0,60.9543,60.9616,60.8891,60.9181,54864.0
2016-01-29 09:30:00,84.42,84.42,84.36,84.42,9742.0,61.1572,61.1572,61.1137,61.1572,9742.0
2016-01-29 09:40:00,84.41,84.45,84.32,84.41,15776.0,61.1499,61.1789,61.0847,61.1499,15776.0
2016-01-29 09:50:00,84.39,84.39,84.29,84.31,15540.0,61.1354,61.1354,61.063,61.0775,15540.0
2016-01-29 10:00:00,84.33,84.36,84.26,84.32,11282.0,61.092,61.1137,61.0413,61.0847,11282.0
2016-01-29 10:10:00,84.32,84.34,84.27,84.3,9674.0,61.0847,61.0992,61.0485,61.0702,9674.0
2016-01-29 10:20:00,84.28,84.38,84.28,84.38,17138.0,61.0557,61.1282,61.0557,61.1282,17138.0
2016-01-29 10:30:00,84.34,84.38,84.33,84.37,10111.0,61.0992,61.1282,61.092,61.1209,10111.0
2016-01-29 10:40:00,84.37,84.38,84.34,84.36,15669.0,61.1209,61.1282,61.0992,61.1137,15669.0
2016-01-29 10:50:00,84.36,84.37,84.34,84.36,16978.0,61.1137,61.1209,61.0992,61.1137,16978.0
2016-01-29 11:00:00,84.36,84.41,84.35,84.4,21263.0,61.1137,61.1499,61.1065,61.1427,21263.0
2016-01-29 11:10:00,84.39,84.41,84.38,84.4,9540.0,61.1354,61.1499,61.1282,61.1427,9540.0
2016-01-29 11:20:00,84.41,84.48,84.4,84.47,8753.0,61.1499,61.2006,61.1427,61.1934,8753.0
2016-01-29 11:30:00,84.42,84.5,84.38,84.5,5616.0,61.1572,61.2151,61.1282,61.2151,5616.0
2016-01-29 11:40:00,84.47,84.48,84.44,84.48,5301.0,61.1934,61.2006,61.1717,61.2006,5301.0
2016-01-29 11:50:00,84.48,84.49,84.4,84.48,17761.0,61.2006,61.2079,61.1427,61.2006,17761.0
2016-01-29 12:00:00,84.48,84.49,84.46,84.47,17249.0,61.2006,61.2079,61.1861,61.1934,17249.0
2016-01-29 12:10:00,84.47,84.47,84.39,84.43,13150.0,61.1934,61.1934,61.1354,61.1644,13150.0
2016-01-29 12:20:00,84.44,84.45,84.42,84.42,8732.0,61.1717,61.1789,61.1572,61.1572,8732.0
2016-01-29 12:30:00,84.45,84.49,84.42,84.45,5558.0,61.1789,61.2079,61.1572,61.1789,5558.0
2016-01-29 12:40:00,84.46,84.46,84.43,84.43,8720.0,61.1861,61.1861,61.1644,61.1644,8720.0
2016-01-29 12:50:00,84.43,84.45,84.41,84.42,12804.0,61.1644,61.1789,61.1499,61.1572,12804.0
2016-01-29 13:00:00,84.43,84.46,84.4,84.43,17048.0,61.1644,61.1861,61.1427,61.1644,17048.0
2016-01-29 13:10:00,84.44,84.44,84.42,84.43,7921.0,61.1717,61.1717,61.1572,61.1644,7921.0
2016-01-29 13:20:00,84.44,84.44,84.39,84.44,13133.0,61.1717,61.1717,61.1354,61.1717,13133.0
2016-01-29 13:30:00,84.42,84.42,84.39,84.42,17009.0,61.1572,61.1572,61.1354,61.1572,17009.0
2016-01-29 13:40:00,84.41,84.42,84.38,84.41,13771.0,61.1499,61.1572,61.1282,61.1499,13771.0
2016-01-29 13:50:00,84.4,84.43,84.4,84.4,3030.0,61.1427,61.1644,61.1427,61.1427,3030.0
2016-01-29 14:00:00,84.42,84.44,84.38,84.44,22084.0,61.1572,61.1717,61.1282,61.1717,22084.0
2016-01-29 14:10:00,84.42,84.43,84.37,84.43,10168.0,61.1572,61.1644,61.1209,61.1644,10168.0
2016-01-29 14:20:00,84.41,84.45,84.41,84.45,2512.0,61.1499,61.1789,61.1499,61.1789,2512.0
2016-01-29 14:30:00,84.44,84.47,84.42,84.46,9950.0,61.1717,61.1934,61.1572,61.1861,9950.0
2016-01-29 14:40:00,84.45,84.5,84.43,84.5,7659.0,61.1789,61.2151,61.1644,61.2151,7659.0
2016-01-29 14:50:00,84.5,84.55,84.5,84.53,7326.0,61.2151,61.2513,61.2151,61.2369,7326.0
2016-01-29 15:00:00,84.54,84.54,84.5,84.52,24752.0,61.2441,61.2441,61.2151,61.2296,24752.0
2016-01-29 15:10:00,84.53,84.54,84.48,84.54,8258.0,61.2369,61.2441,61.2006,61.2441,8258.0
2016-01-29 15:20:00,84.54,84.56,84.49,84.54,14885.0,61.2441,61.2586,61.2079,61.2441,14885.0
2016-01-29 15:30:00,84.53,84.54,84.48,84.52,19650.0,61.2369,61.2441,61.2006,61.2296,19650.0
2016-01-29 15:40:00,84.52,84.55,84.48,84.52,35896.0,61.2296,61.2513,61.2006,61.2296,35896.0
2016-01-29 15:50:00,84.54,84.54,84.48,84.5,28104.0,61.2441,61.2441,61.2006,61.2151,28104.0
2016-02-01 09:30:00,84.17,84.17,84.05,84.12,33273.0,61.1277,61.1277,61.0406,61.0914,33273.0
2016-02-01 09:40:00,84.13,84.16,84.08,84.15,13864.0,61.0987,61.1205,61.0624,61.1132,13864.0
2016-02-01 09:50:00,84.16,84.18,84.12,84.16,9119.0,61.1205,61.135,61.0914,61.1205,9119.0
2016-02-01 10:00:00,84.19,84.23,84.14,84.14,3197.0,61.1423,61.1713,61.1059,61.1059,3197.0
2016-02-01 10:10:00,84.08,84.15,84.05,84.08,2125.0,61.0624,61.1132,61.0406,61.0624,2125.0
2016-02-01 10:20:00,84.05,84.13,84.05,84.12,15618.0,61.0406,61.0987,61.0406,61.0914,15618.0
2016-02-01 10:30:00,84.1,84.15,84.09,84.12,17046.0,61.0769,61.1132,61.0696,61.0914,17046.0
2016-02-01 10:40:00,84.12,84.15,84.08,84.09,33539.0,61.0914,61.1132,61.0624,61.0696,33539.0
2016-02-01 10:50:00,84.1,84.15,84.09,84.12,11467.0,61.0769,61.1132,61.0696,61.0914,11467.0
2016-02-01 11:00:00,84.11,84.15,84.11,84.13,3478.0,61.0842,61.1132,61.0842,61.0987,3478.0
2016-02-01 11:10:00,84.16,84.18,84.11,84.13,8009.0,61.1205,61.135,61.0842,61.0987,8009.0
2016-02-01 11:20:00,84.13,84.14,84.08,84.1,16158.0,61.0987,61.1059,61.0624,61.0769,16158.0
2016-02-01 11:30:00,84.11,84.13,84.08,84.08,10471.0,61.0842,61.0987,61.0624,61.0624,10471.0
2016-02-01 11:40:00,84.11,84.11,84.09,84.11,16074.0,61.0842,61.0842,61.0696,61.0842,16074.0
2016-02-01 11:50:00,84.11,84.12,84.08,84.1,2998.0,61.0842,61.0914,61.0624,61.0769,2998.0
2016-02-01 12:00:00,84.1,84.14,84.06,84.11,1825.0,61.0769,61.1059,61.0479,61.0842,1825.0
2016-02-01 12:10:00,84.11,84.12,84.07,84.07,7940.0,61.0842,61.0914,61.0551,61.0551,7940.0
2016-02-01 12:20:00,84.07,84.14,84.07,84.11,10451.0,61.0551,61.1059,61.0551,61.0842,10451.0
2016-02-01 12:30:00,84.11,84.14,84.08,84.14,12192.0,61.0842,61.1059,61.0624,61.1059,12192.0
2016-02-01 12:40:00,84.12,84.14,84.09,84.1,8864.0,61.0914,61.1059,61.0696,61.0769,8864.0
2016-02-01 12:50:00,84.09,84.12,84.09,84.12,5057.0,61.0696,61.0914,61.0696,61.0914,5057.0
2016-02-01 13:00:00,84.12,84.15,84.09,84.09,3979.0,61.0914,61.1132,61.0696,61.0696,3979.0
2016-02-01 13:10:00,84.09,84.14,84.08,84.09,6724.0,61.0696,61.1059,61.0624,61.0696,6724.0
2016-02-01 13:20:00,84.08,84.12,84.05,84.07,20769.0,61.0624,61.0914,61.0406,61.0551,20769.0
2016-02-01 13:30:00,84.04,84.09,84.04,84.09,2029.0,61.0333,61.0696,61.0333,61.0696,2029.0
2016-02-01 13:40:00,84.06,84.09,84.06,84.08,6053.0,61.0479,61.0696,61.0479,61.0624,6053.0
2016-02-01 13:50:00,84.09,84.1,84.02,84.05,5882.0,61.0696,61.0769,61.0188,61.0406,5882.0
2016-02-01 14:00:00,84.05,84.06,84.01,84.04,16933.0,61.0406,61.0479,61.0115,61.0333,16933.0
2016-02-01 14:10:00,84.05,84.06,84.0,84.02,4994.0,61.0406,61.0479,61.0043,61.0188,4994.0
2016-02-01 14:20:00,84.02,84.03,83.93,83.93,30503.0,61.0188,61.0261,60.9534,60.9534,30503.0
2016-02-01 14:30:00,83.93,84.02,83.93,83.97,11101.0,60.9534,61.0188,60.9534,60.9825,11101.0
2016-02-01 14:40:00,83.97,84.01,83.92,84.0,7846.0,60.9825,61.0115,60.9462,61.0043,7846.0
2016-02-01 14:50:00,83.98,84.0,83.96,83.96,5729.0,60.9898,61.0043,60.9752,60.9752,5729.0
2016-02-01 15:00:00,83.97,84.0,83.96,83.97,10854.0,60.9825,61.0043,60.9752,60.9825,10854.0
2016-02-01 15:10:00,83.99,84.03,83.97,84.0,13475.0,60.997,61.0261,60.9825,61.0043,13475.0
2016-02-01 15:20:00,83.99,84.0,83.97,83.98,10389.0,60.997,61.0043,60.9825,60.9898,10389.0
2016-02-01 15:30:00,83.97,84.03,83.97,83.99,17649.0,60.9825,61.0261,60.9825,60.997,17649.0
2016-02-01 15:40:00,84.0,84.02,83.98,84.0,33032.0,61.0043,61.0188,60.9898,61.0043,33032.0
2016-02-01 15:50:00,84.0,84.02,83.96,84.0,91117.0,61.0043,61.0188,60.9752,61.0043,91117.0
2016-02-02 09:30:00,84.31,84.35,84.28,84.3,19955.0,61.2294,61.2585,61.2076,61.2221,19955.0
2016-02-02 09:40:00,84.31,84.32,84.22,84.32,10028.0,61.2294,61.2367,61.164,61.2367,10028.0
2016-02-02 09:50:00,84.27,84.29,84.18,84.27,5384.0,61.2004,61.2149,61.135,61.2004,5384.0
2016-02-02 10:00:00,84.28,84.29,84.21,84.26,4341.0,61.2076,61.2149,61.1568,61.1931,4341.0
2016-02-02 10:10:00,84.25,84.29,84.21,84.29,7453.0,61.1858,61.2149,61.1568,61.2149,7453.0
2016-02-02 10:20:00,84.29,84.33,84.24,84.27,14108.0,61.2149,61.2439,61.1786,61.2004,14108.0
2016-02-02 10:30:00,84.27,84.34,84.22,84.23,17781.0,61.2004,61.2512,61.164,61.1713,17781.0
2016-02-02 10:40:00,84.19,84.28,84.18,84.28,3410.0,61.1423,61.2076,61.135,61.2076,3410.0
2016-02-02 10:50:00,84.25,84.26,84.25,84.26,301.0,61.1858,61.1931,61.1858,61.1931,301.0
2016-02-02 11:00:00,84.28,84.33,84.26,84.26,1657.0,61.2076,61.2439,61.1931,61.1931,1657.0
2016-02-02 11:10:00,84.26,84.31,84.2,84.31,2926.0,61.1931,61.2294,61.1495,61.2294,2926.0
2016-02-02 11:20:00,84.31,84.31,84.22,84.28,4080.0,61.2294,61.2294,61.164,61.2076,4080.0
2016-02-02 11:30:00,84.25,84.26,84.2,84.24,3183.0,61.1858,61.1931,61.1495,61.1786,3183.0
2016-02-02 11:40:00,84.2,84.26,84.2,84.26,12953.0,61.1495,61.1931,61.1495,61.1931,12953.0
2016-02-02 11:50:00,84.27,84.28,84.23,84.25,18276.0,61.2004,61.2076,61.1713,61.1858,18276.0
2016-02-02 12:00:00,84.21,84.3,84.21,84.3,11334.0,61.1568,61.2221,61.1568,61.2221,11334.0
2016-02-02 12:10:00,84.26,84.31,84.24,84.24,2793.0,61.1931,61.2294,61.1786,61.1786,2793.0
2016-02-02 12:20:00,84.23,84.26,84.21,84.23,3062.0,61.1713,61.1931,61.1568,61.1713,3062.0
2016-02-02 12:30:00,84.24,84.27,84.21,84.21,12965.0,61.1786,61.2004,61.1568,61.1568,12965.0
2016-02-02 12:40:00,84.2,84.2,84.19,84.2,144.0,61.1495,61.1495,61.1423,61.1495,144.0
2016-02-02 12:50:00,84.2,84.27,84.18,84.22,3467.0,61.1495,61.2004,61.135,61.164,3467.0
2016-02-02 13:00:00,84.25,84.27,84.22,84.22,8936.0,61.1858,61.2004,61.164,61.164,8936.0
2016-02-02 13:10:00,84.24,84.27,84.19,84.2,4066.0,61.1786,61.2004,61.1423,61.1495,4066.0
2016-02-02 13:20:00,84.22,84.25,84.2,84.22,15094.0,61.164,61.1858,61.1495,61.164,15094.0
2016-02-02 13:30:00,84.24,84.28,84.24,84.26,2403.0,61.1786,61.2076,61.1786,61.1931,2403.0
2016-02-02 13:40:00,84.2,84.28,84.2,84.27,5780.0,61.1495,61.2076,61.1495,61.2004,5780.0
2016-02-02 13:50:00,84.29,84.32,84.27,84.3,8855.0,61.2149,61.2367,61.2004,61.2221,8855.0
2016-02-02 14:00:00,84.3,84.32,84.3,84.31,27635.0,61.2221,61.2367,61.2221,61.2294,27635.0
2016-02-02 14:10:00,84.31,84.32,84.27,84.28,8597.0,61.2294,61.2367,61.2004,61.2076,8597.0
2016-02-02 14:20:00,84.27,84.33,84.22,84.23,15968.0,61.2004,61.2439,61.164,61.1713,15968.0
2016-02-02 14:30:00,84.27,84.31,84.23,84.29,5137.0,61.2004,61.2294,61.1713,61.2149,5137.0
2016-02-02 14:40:00,84.22,84.3,84.22,84.27,9024.0,61.164,61.2221,61.164,61.2004,9024.0
2016-02-02 14:50:00,84.26,84.29,84.24,84.28,44524.0,61.1931,61.2149,61.1786,61.2076,44524.0
2016-02-02 15:00:00,84.26,84.31,84.26,84.3,9406.0,61.1931,61.2294,61.1931,61.2221,9406.0
2016-02-02 15:10:00,84.34,84.34,84.28,84.29,14017.0,61.2512,61.2512,61.2076,61.2149,14017.0
2016-02-02 15:20:00,84.33,84.33,84.24,84.26,6640.0,61.2439,61.2439,61.1786,61.1931,6640.0
2016-02-02 15:30:00,84.29,84.33,84.25,84.32,4458.0,61.2149,61.2439,61.1858,61.2367,4458.0
2016-02-02 15:40:00,84.26,84.33,84.26,84.29,15330.0,61.1931,61.2439,61.1931,61.2149,15330.0
2016-02-02 15:50:00,84.29,84.36,84.26,84.29,43528.0,61.2149,61.2657,61.1931,61.2149,43528.0
2016-02-03 09:30:00,84.27,84.34,84.26,84.31,30846.0,61.2004,61.2512,61.1931,61.2294,30846.0
2016-02-03 09:40:00,84.32,84.41,84.31,84.36,13004.0,61.2367,61.302,61.2294,61.2657,13004.0
2016-02-03 09:50:00,84.35,84.38,84.32,84.38,9730.0,61.2585,61.2802,61.2367,61.2802,9730.0
2016-02-03 10:00:00,84.39,84.48,84.38,84.46,5951.0,61.2875,61.3529,61.2802,61.3383,5951.0
2016-02-03 10:10:00,84.47,84.56,84.46,84.48,13745.0,61.3456,61.411,61.3383,61.3529,13745.0
2016-02-03 10:20:00,84.48,84.54,84.48,84.53,19735.0,61.3529,61.3964,61.3529,61.3892,19735.0
2016-02-03 10:30:00,84.52,84.65,84.5,84.52,15871.0,61.3819,61.4763,61.3674,61.3819,15871.0
2016-02-03 10:40:00,84.45,84.55,84.43,84.48,20662.0,61.3311,61.4037,61.3166,61.3529,20662.0
2016-02-03 10:50:00,84.47,84.49,84.44,84.46,20164.0,61.3456,61.3601,61.3238,61.3383,20164.0
2016-02-03 11:00:00,84.44,84.49,84.44,84.48,7333.0,61.3238,61.3601,61.3238,61.3529,7333.0
2016-02-03 11:10:00,84.49,84.49,84.43,84.45,21270.0,61.3601,61.3601,61.3166,61.3311,21270.0
2016-02-03 11:20:00,84.48,84.48,84.42,84.45,13624.0,61.3529,61.3529,61.3093,61.3311,13624.0
2016-02-03 11:30:00,84.42,84.48,84.38,84.43,14884.0,61.3093,61.3529,61.2802,61.3166,14884.0
2016-02-03 11:40:00,84.44,84.45,84.4,84.42,19260.0,61.3238,61.3311,61.2948,61.3093,19260.0
2016-02-03 11:50:00,84.42,84.45,84.41,84.43,5018.0,61.3093,61.3311,61.302,61.3166,5018.0
2016-02-03 12:00:00,84.42,84.45,84.36,84.43,8105.0,61.3093,61.3311,61.2657,61.3166,8105.0
2016-02-03 12:10:00,84.43,84.46,84.41,84.44,10238.0,61.3166,61.3383,61.302,61.3238,10238.0
2016-02-03 12:20:00,84.45,84.45,84.42,84.45,5576.0,61.3311,61.3311,61.3093,61.3311,5576.0
2016-02-03 12:30:00,84.44,84.45,84.41,84.42,10851.0,61.3238,61.3311,61.302,61.3093,10851.0
2016-02-03 12:40:00,84.43,84.46,84.42,84.43,5329.0,61.3166,61.3383,61.3093,61.3166,5329.0
2016-02-03 12:50:00,84.42,84.43,84.39,84.39,5514.0,61.3093,61.3166,61.2875,61.2875,5514.0
2016-02-03 13:00:00,84.4,84.41,84.38,84.38,3891.0,61.2948,61.302,61.2802,61.2802,3891.0
2016-02-03 13:10:00,84.4,84.41,84.38,84.4,3995.0,61.2948,61.302,61.2802,61.2948,3995.0
2016-02-03 13:20:00,84.4,84.41,84.38,84.4,8681.0,61.2948,61.302,61.2802,61.2948,8681.0
2016-02-03 13:30:00,84.39,84.46,84.38,84.44,8698.0,61.2875,61.3383,61.2802,61.3238,8698.0
2016-02-03 13:40:00,84.43,84.46,84.41,84.45,6261.0,61.3166,61.3383,61.302,61.3311,6261.0
2016-02-03 13:50:00,84.43,84.5,84.42,84.48,18437.0,61.3166,61.3674,61.3093,61.3529,18437.0
2016-02-03 14:00:00,84.49,84.5,84.44,84.45,23732.0,61.3601,61.3674,61.3238,61.3311,23732.0
2016-02-03 14:10:00,84.47,84.49,84.45,84.46,8437.0,61.3456,61.3601,61.3311,61.3383,8437.0
2016-02-03 14:20:00,84.48,84.48,84.36,84.38,24198.0,61.3529,61.3529,61.2657,61.2802,24198.0
2016-02-03 14:30:00,84.36,84.42,84.3,84.37,17669.0,61.2657,61.3093,61.2221,61.273,17669.0
2016-02-03 14:40:00,84.37,84.37,84.31,84.31,13044.0,61.273,61.273,61.2294,61.2294,13044.0
2016-02-03 14:50:00,84.31,84.35,84.31,84.33,16903.0,61.2294,61.2585,61.2294,61.2439,16903.0
2016-02-03 15:00:00,84.33,84.35,84.31,84.34,44207.0,61.2439,61.2585,61.2294,61.2512,44207.0
2016-02-03 15:10:00,84.34,84.37,84.31,84.36,20156.0,61.2512,61.273,61.2294,61.2657,20156.0
2016-02-03 15:20:00,84.36,84.38,84.33,84.38,9513.0,61.2657,61.2802,61.2439,61.2802,9513.0
2016-02-03 15:30:00,84.37,84.42,84.35,84.39,30815.0,61.273,61.3093,61.2585,61.2875,30815.0
2016-02-03 15:40:00,84.39,84.4,84.32,84.35,31415.0,61.2875,61.2948,61.2367,61.2585,31415.0
2016-02-03 15:50:00,84.35,84.35,84.3,84.3,29677.0,61.2585,61.2585,61.2221,61.2221,29677.0
2016-02-04 09:30:00,84.4,84.4,84.31,84.31,7455.0,61.2948,61.2948,61.2294,61.2294,7455.0
2016-02-04 09:40:00,84.38,84.4,84.31,84.31,8116.0,61.2802,61.2948,61.2294,61.2294,8116.0
2016-02-04 09:50:00,84.35,84.36,84.3,84.36,40869.0,61.2585,61.2657,61.2221,61.2657,40869.0
2016-02-04 10:00:00,84.36,84.41,84.34,84.4,11768.0,61.2657,61.302,61.2512,61.2948,11768.0
2016-02-04 10:10:00,84.34,84.4,84.23,84.26,43017.0,61.2512,61.2948,61.1713,61.1931,43017.0
2016-02-04 10:20:00,84.35,84.35,84.26,84.31,9778.0,61.2585,61.2585,61.1931,61.2294,9778.0
2016-02-04 10:30:00,84.32,84.34,84.27,84.27,2900.0,61.2367,61.2512,61.2004,61.2004,2900.0
2016-02-04 10:40:00,84.32,84.38,84.25,84.31,10610.0,61.2367,61.2802,61.1858,61.2294,10610.0
2016-02-04 10:50:00,84.31,84.34,84.25,84.26,8793.0,61.2294,61.2512,61.1858,61.1931,8793.0
2016-02-04 11:00:00,84.27,84.36,84.27,84.36,6211.0,61.2004,61.2657,61.2004,61.2657,6211.0
2016-02-04 11:10:00,84.35,84.4,84.32,84.4,17684.0,61.2585,61.2948,61.2367,61.2948,17684.0
2016-02-04 11:20:00,84.38,84.45,84.38,84.43,48924.0,61.2802,61.3311,61.2802,61.3166,48924.0
2016-02-04 11:30:00,84.42,84.45,84.41,84.42,22539.0,61.3093,61.3311,61.302,61.3093,22539.0
2016-02-04 11:40:00,84.43,84.46,84.36,84.45,21936.0,61.3166,61.3383,61.2657,61.3311,21936.0
2016-02-04 11:50:00,84.44,84.45,84.42,84.44,9796.0,61.3238,61.3311,61.3093,61.3238,9796.0
2016-02-04 12:00:00,84.43,84.45,84.4,84.41,4493.0,61.3166,61.3311,61.2948,61.302,4493.0
2016-02-04 12:10:00,84.36,84.41,84.35,84.38,39752.0,61.2657,61.302,61.2585,61.2802,39752.0
2016-02-04 12:20:00,84.35,84.43,84.35,84.42,22033.0,61.2585,61.3166,61.2585,61.3093,22033.0
2016-02-04 12:30:00,84.41,84.44,84.4,84.41,12609.0,61.302,61.3238,61.2948,61.302,12609.0
2016-02-04 12:40:00,84.39,84.42,84.35,84.36,1615.0,61.2875,61.3093,61.2585,61.2657,1615.0
2016-02-04 12:50:00,84.39,84.41,84.37,84.4,35296.0,61.2875,61.302,61.273,61.2948,35296.0
2016-02-04 13:00:00,84.4,84.44,84.39,84.4,9875.0,61.2948,61.3238,61.2875,61.2948,9875.0
2016-02-04 13:10:00,84.4,84.41,84.35,84.39,2707.0,61.2948,61.302,61.2585,61.2875,2707.0
2016-02-04 13:20:00,84.38,84.45,84.37,84.41,8272.0,61.2802,61.3311,61.273,61.302,8272.0
2016-02-04 13:30:00,84.41,84.44,84.35,84.41,9076.0,61.302,61.3238,61.2585,61.302,9076.0
2016-02-04 13:40:00,84.41,84.44,84.37,84.44,24767.0,61.302,61.3238,61.273,61.3238,24767.0
2016-02-04 13:50:00,84.41,84.44,84.33,84.39,6478.0,61.302,61.3238,61.2439,61.2875,6478.0
2016-02-04 14:00:00,84.4,84.45,84.35,84.41,9386.0,61.2948,61.3311,61.2585,61.302,9386.0
2016-02-04 14:10:00,84.42,84.44,84.37,84.4,8184.0,61.3093,61.3238,61.273,61.2948,8184.0
2016-02-04 14:20:00,84.39,84.43,84.37,84.41,14317.0,61.2875,61.3166,61.273,61.302,14317.0
2016-02-04 14:30:00,84.42,84.42,84.34,84.38,6617.0,61.3093,61.3093,61.2512,61.2802,6617.0
2016-02-04 14:40:00,84.38,84.42,84.37,84.42,13535.0,61.2802,61.3093,61.273,61.3093,13535.0
2016-02-04 14:50:00,84.41,84.42,84.39,84.42,10753.0,61.302,61.3093,61.2875,61.3093,10753.0
2016-02-04 15:00:00,84.42,84.49,84.37,84.46,27952.0,61.3093,61.3601,61.273,61.3383,27952.0
2016-02-04 15:10:00,84.42,84.44,84.37,84.39,75665.0,61.3093,61.3238,61.273,61.2875,75665.0
2016-02-04 15:20:00,84.4,84.4,84.37,84.39,8187.0,61.2948,61.2948,61.273,61.2875,8187.0
2016-02-04 15:30:00,84.38,84.41,84.37,84.39,18665.0,61.2802,61.302,61.273,61.2875,18665.0
2016-02-04 15:40:00,84.39,84.41,84.38,84.4,14044.0,61.2875,61.302,61.2802,61.2948,14044.0
2016-02-04 15:50:00,84.38,84.42,84.34,84.35,128546.0,61.2802,61.3093,61.2512,61.2585,128546.0
2016-02-05 09:30:00,84.28,84.39,84.25,84.33,18261.0,61.2076,61.2875,61.1858,61.2439,18261.0
2016-02-05 09:40:00,84.25,84.33,84.25,84.3,7204.0,61.1858,61.2439,61.1858,61.2221,7204.0
2016-02-05 09:50:00,84.37,84.38,84.26,84.29,32300.0,61.273,61.2802,61.1931,61.2149,32300.0
2016-02-05 10:00:00,84.27,84.29,84.22,84.23,10069.0,61.2004,61.2149,61.164,61.1713,10069.0
2016-02-05 10:10:00,84.27,84.28,84.25,84.27,4552.0,61.2004,61.2076,61.1858,61.2004,4552.0
2016-02-05 10:20:00,84.28,84.35,84.25,84.33,10062.0,61.2076,61.2585,61.1858,61.2439,10062.0
2016-02-05 10:30:00,84.28,84.3,84.22,84.23,21574.0,61.2076,61.2221,61.164,61.1713,21574.0
2016-02-05 10:40:00,84.23,84.24,84.19,84.21,17513.0,61.1713,61.1786,61.1423,61.1568,17513.0
2016-02-05 10:50:00,84.22,84.32,84.15,84.25,26940.0,61.164,61.2367,61.1132,61.1858,26940.0
2016-02-05 11:00:00,84.23,84.29,84.19,84.26,6305.0,61.1713,61.2149,61.1423,61.1931,6305.0
2016-02-05 11:10:00,84.19,84.28,84.16,84.25,25568.0,61.1423,61.2076,61.1205,61.1858,25568.0
2016-02-05 11:20:00,84.25,84.34,84.24,84.28,27009.0,61.1858,61.2512,61.1786,61.2076,27009.0
2016-02-05 11:30:00,84.31,84.32,84.24,84.28,9714.0,61.2294,61.2367,61.1786,61.2076,9714.0
2016-02-05 11:40:00,84.29,84.34,84.25,84.33,10494.0,61.2149,61.2512,61.1858,61.2439,10494.0
2016-02-05 11:50:00,84.31,84.32,84.25,84.26,3461.0,61.2294,61.2367,61.1858,61.1931,3461.0
2016-02-05 12:00:00,84.29,84.34,84.26,84.31,6800.0,61.2149,61.2512,61.1931,61.2294,6800.0
2016-02-05 12:10:00,84.32,84.36,84.32,84.36,4131.0,61.2367,61.2657,61.2367,61.2657,4131.0
2016-02-05 12:20:00,84.35,84.38,84.33,84.34,1395.0,61.2585,61.2802,61.2439,61.2512,1395.0
2016-02-05 12:30:00,84.35,84.37,84.33,84.34,3262.0,61.2585,61.273,61.2439,61.2512,3262.0
2016-02-05 12:40:00,84.35,84.37,84.23,84.33,8479.0,61.2585,61.273,61.1713,61.2439,8479.0
2016-02-05 12:50:00,84.35,84.35,84.29,84.32,3009.0,61.2585,61.2585,61.2149,61.2367,3009.0
2016-02-05 13:00:00,84.36,84.38,84.33,84.38,10354.0,61.2657,61.2802,61.2439,61.2802,10354.0
2016-02-05 13:10:00,84.38,84.44,84.38,84.4,4072.0,61.2802,61.3238,61.2802,61.2948,4072.0
2016-02-05 13:20:00,84.43,84.44,84.4,84.44,4316.0,61.3166,61.3238,61.2948,61.3238,4316.0
2016-02-05 13:30:00,84.42,84.5,84.41,84.48,12180.0,61.3093,61.3674,61.302,61.3529,12180.0
2016-02-05 13:40:00,84.47,84.5,84.43,84.46,14753.0,61.3456,61.3674,61.3166,61.3383,14753.0
2016-02-05 13:50:00,84.45,84.49,84.42,84.45,15051.0,61.3311,61.3601,61.3093,61.3311,15051.0
2016-02-05 14:00:00,84.42,84.46,84.37,84.39,5623.0,61.3093,61.3383,61.273,61.2875,5623.0
2016-02-05 14:10:00,84.42,84.46,84.37,84.44,6490.0,61.3093,61.3383,61.273,61.3238,6490.0
2016-02-05 14:20:00,84.44,84.46,84.36,84.39,11107.0,61.3238,61.3383,61.2657,61.2875,11107.0
2016-02-05 14:30:00,84.36,84.44,84.35,84.41,5770.0,61.2657,61.3238,61.2585,61.302,5770.0
2016-02-05 14:40:00,84.42,84.42,84.35,84.37,4518.0,61.3093,61.3093,61.2585,61.273,4518.0
2016-02-05 14:50:00,84.39,84.39,84.3,84.34,5999.0,61.2875,61.2875,61.2221,61.2512,5999.0
2016-02-05 15:00:00,84.33,84.4,84.32,84.36,14385.0,61.2439,61.2948,61.2367,61.2657,14385.0
2016-02-05 15:10:00,84.36,84.41,84.36,84.39,6413.0,61.2657,61.302,61.2657,61.2875,6413.0
2016-02-05 15:20:00,84.37,84.39,84.36,84.38,8723.0,61.273,61.2875,61.2657,61.2802,8723.0
2016-02-05 15:30:00,84.38,84.39,84.36,84.38,19854.0,61.2802,61.2875,61.2657,61.2802,19854.0
2016-02-05 15:40:00,84.36,84.39,84.35,84.35,9964.0,61.2657,61.2875,61.2585,61.2585,9964.0
2016-02-05 15:50:00,84.35,84.38,84.33,84.33,49135.0,61.2585,61.2802,61.2439,61.2439,49135.0
2016-02-08 09:30:00,84.51,84.56,84.38,84.5,9986.0,61.3747,61.411,61.2802,61.3674,9986.0
2016-02-08 09:40:00,84.43,84.57,84.39,84.45,9633.0,61.3166,61.4182,61.2875,61.3311,9633.0
2016-02-08 09:50:00,84.51,84.54,84.51,84.51,9492.0,61.3747,61.3964,61.3747,61.3747,9492.0
2016-02-08 10:00:00,84.52,84.57,84.48,84.53,12837.0,61.3819,61.4182,61.3529,61.3892,12837.0
2016-02-08 10:10:00,84.58,84.58,84.52,84.53,5327.0,61.4255,61.4255,61.3819,61.3892,5327.0
2016-02-08 10:20:00,84.56,84.58,84.53,84.58,5159.0,61.411,61.4255,61.3892,61.4255,5159.0
2016-02-08 10:30:00,84.53,84.68,84.53,84.65,33904.0,61.3892,61.4981,61.3892,61.4763,33904.0
2016-02-08 10:40:00,84.58,84.7,84.52,84.67,48721.0,61.4255,61.5126,61.3819,61.4909,48721.0
2016-02-08 10:50:00,84.65,84.67,84.57,84.65,5735.0,61.4763,61.4909,61.4182,61.4763,5735.0
2016-02-08 11:00:00,84.67,84.73,84.59,84.71,12239.0,61.4909,61.5344,61.4328,61.5199,12239.0
2016-02-08 11:10:00,84.67,84.72,84.61,84.61,5235.0,61.4909,61.5272,61.4473,61.4473,5235.0
2016-02-08 11:20:00,84.68,84.69,84.6,84.66,7906.0,61.4981,61.5054,61.44,61.4836,7906.0
2016-02-08 11:30:00,84.61,84.66,84.6,84.62,6391.0,61.4473,61.4836,61.44,61.4545,6391.0
2016-02-08 11:40:00,84.63,84.7,84.6,84.63,5146.0,61.4618,61.5126,61.44,61.4618,5146.0
2016-02-08 11:50:00,84.67,84.7,84.63,84.68,4075.0,61.4909,61.5126,61.4618,61.4981,4075.0
2016-02-08 12:00:00,84.7,84.7,84.63,84.66,12368.0,61.5126,61.5126,61.4618,61.4836,12368.0
2016-02-08 12:10:00,84.67,84.68,84.6,84.63,7575.0,61.4909,61.4981,61.44,61.4618,7575.0
2016-02-08 12:20:00,84.63,84.67,84.59,84.64,4454.0,61.4618,61.4909,61.4328,61.4691,4454.0
2016-02-08 12:30:00,84.64,84.67,84.6,84.62,9193.0,61.4691,61.4909,61.44,61.4545,9193.0
2016-02-08 12:40:00,84.61,84.64,84.6,84.61,8912.0,61.4473,61.4691,61.44,61.4473,8912.0
2016-02-08 12:50:00,84.6,84.62,84.58,84.61,4379.0,61.44,61.4545,61.4255,61.4473,4379.0
2016-02-08 13:00:00,84.61,84.61,84.58,84.61,6580.0,61.4473,61.4473,61.4255,61.4473,6580.0
2016-02-08 13:10:00,84.61,84.65,84.6,84.61,4526.0,61.4473,61.4763,61.44,61.4473,4526.0
2016-02-08 13:20:00,84.57,84.67,84.56,84.64,2465.0,61.4182,61.4909,61.411,61.4691,2465.0
2016-02-08 13:30:00,84.61,84.64,84.57,84.64,14900.0,61.4473,61.4691,61.4182,61.4691,14900.0
2016-02-08 13:40:00,84.64,84.68,84.6,84.64,6121.0,61.4691,61.4981,61.44,61.4691,6121.0
2016-02-08 13:50:00,84.64,84.68,84.62,84.66,8230.0,61.4691,61.4981,61.4545,61.4836,8230.0
2016-02-08 14:00:00,84.65,84.67,84.63,84.65,4631.0,61.4763,61.4909,61.4618,61.4763,4631.0
2016-02-08 14:10:00,84.64,84.74,84.63,84.74,19129.0,61.4691,61.5417,61.4618,61.5417,19129.0
2016-02-08 14:20:00,84.63,84.72,84.5,84.63,20752.0,61.4618,61.5272,61.3674,61.4618,20752.0
2016-02-08 14:30:00,84.6,84.7,84.57,84.61,7190.0,61.44,61.5126,61.4182,61.4473,7190.0
2016-02-08 14:40:00,84.65,84.7,84.6,84.65,10758.0,61.4763,61.5126,61.44,61.4763,10758.0
2016-02-08 14:50:00,84.58,84.7,84.58,84.65,1275.0,61.4255,61.5126,61.4255,61.4763,1275.0
2016-02-08 15:00:00,84.64,84.71,84.63,84.65,6111.0,61.4691,61.5199,61.4618,61.4763,6111.0
2016-02-08 15:10:00,84.7,84.73,84.59,84.59,3065.0,61.5126,61.5344,61.4328,61.4328,3065.0
2016-02-08 15:20:00,84.67,84.74,84.58,84.59,29230.0,61.4909,61.5417,61.4255,61.4328,29230.0
2016-02-08 15:30:00,84.54,84.74,84.54,84.62,13289.0,61.3964,61.5417,61.3964,61.4545,13289.0
2016-02-08 15:40:00,84.53,84.72,84.53,84.7,6210.0,61.3892,61.5272,61.3892,61.5126,6210.0
2016-02-08 15:50:00,84.64,84.66,84.51,84.6,90753.0,61.4691,61.4836,61.3747,61.44,90753.0
2016-02-09 09:30:00,84.74,84.77,84.58,84.66,10307.0,61.5417,61.5635,61.4255,61.4836,10307.0
2016-02-09 09:40:00,84.61,84.66,84.51,84.52,15272.0,61.4473,61.4836,61.3747,61.3819,15272.0
2016-02-09 09:50:00,84.57,84.57,84.46,84.54,1722.0,61.4182,61.4182,61.3383,61.3964,1722.0
2016-02-09 10:00:00,84.5,84.52,84.46,84.47,4578.0,61.3674,61.3819,61.3383,61.3456,4578.0
2016-02-09 10:10:00,84.48,84.55,84.47,84.49,5137.0,61.3529,61.4037,61.3456,61.3601,5137.0
2016-02-09 10:20:00,84.53,84.6,84.47,84.47,5518.0,61.3892,61.44,61.3456,61.3456,5518.0
2016-02-09 10:30:00,84.47,84.59,84.47,84.56,8068.0,61.3456,61.4328,61.3456,61.411,8068.0
2016-02-09 10:40:00,84.57,84.59,84.55,84.59,3198.0,61.4182,61.4328,61.4037,61.4328,3198.0
2016-02-09 10:50:00,84.58,84.68,84.55,84.65,2736.0,61.4255,61.4981,61.4037,61.4763,2736.0
2016-02-09 11:00:00,84.52,84.61,84.5,84.6,10251.0,61.3819,61.4473,61.3674,61.44,10251.0
2016-02-09 11:10:00,84.61,84.63,84.55,84.56,11717.0,61.4473,61.4618,61.4037,61.411,11717.0
2016-02-09 11:20:00,84.55,84.6,84.52,84.59,46674.0,61.4037,61.44,61.3819,61.4328,46674.0
2016-02-09 11:30:00,84.59,84.64,84.52,84.62,49007.0,61.4328,61.4691,61.3819,61.4545,49007.0
2016-02-09 11:40:00,84.62,84.65,84.52,84.59,13301.0,61.4545,61.4763,61.3819,61.4328,13301.0
2016-02-09 11:50:00,84.57,84.62,84.49,84.62,275682.0,61.4182,61.4545,61.3601,61.4545,275682.0
2016-02-09 12:00:00,84.62,84.64,84.6,84.6,5778.0,61.4545,61.4691,61.44,61.44,5778.0
2016-02-09 12:10:00,84.57,84.61,84.52,84.6,6174.0,61.4182,61.4473,61.3819,61.44,6174.0
2016-02-09 12:20:00,84.63,84.63,84.55,84.6,8056.0,61.4618,61.4618,61.4037,61.44,8056.0
2016-02-09 12:30:00,84.61,84.62,84.55,84.6,1434.0,61.4473,61.4545,61.4037,61.44,1434.0
2016-02-09 12:40:00,84.6,84.63,84.55,84.6,6427.0,61.44,61.4618,61.4037,61.44,6427.0
2016-02-09 12:50:00,84.61,84.64,84.58,84.62,6533.0,61.4473,61.4691,61.4255,61.4545,6533.0
2016-02-09 13:00:00,84.64,84.64,84.59,84.61,3998.0,61.4691,61.4691,61.4328,61.4473,3998.0
2016-02-09 13:10:00,84.61,84.63,84.58,84.58,22804.0,61.4473,61.4618,61.4255,61.4255,22804.0
2016-02-09 13:20:00,84.6,84.6,84.54,84.58,5181.0,61.44,61.44,61.3964,61.4255,5181.0
2016-02-09 13:30:00,84.58,84.63,84.56,84.62,3360.0,61.4255,61.4618,61.411,61.4545,3360.0
2016-02-09 13:40:00,84.61,84.61,84.56,84.61,14603.0,61.4473,61.4473,61.411,61.4473,14603.0
2016-02-09 13:50:00,84.57,84.61,84.56,84.57,5802.0,61.4182,61.4473,61.411,61.4182,5802.0
2016-02-09 14:00:00,84.57,84.59,84.54,84.54,5309.0,61.4182,61.4328,61.3964,61.3964,5309.0
2016-02-09 14:10:00,84.54,84.58,84.51,84.53,13125.0,61.3964,61.4255,61.3747,61.3892,13125.0
2016-02-09 14:20:00,84.56,84.61,84.53,84.56,8172.0,61.411,61.4473,61.3892,61.411,8172.0
2016-02-09 14:30:00,84.57,84.59,84.52,84.53,10186.0,61.4182,61.4328,61.3819,61.3892,10186.0
2016-02-09 14:40:00,84.53,84.57,84.53,84.57,10405.0,61.3892,61.4182,61.3892,61.4182,10405.0
2016-02-09 14:50:00,84.55,84.57,84.46,84.49,11886.0,61.4037,61.4182,61.3383,61.3601,11886.0
2016-02-09 15:00:00,84.48,84.51,84.46,84.46,5253.0,61.3529,61.3747,61.3383,61.3383,5253.0
2016-02-09 15:10:00,84.48,84.51,84.46,84.48,7076.0,61.3529,61.3747,61.3383,61.3529,7076.0
2016-02-09 15:20:00,84.48,84.53,84.47,84.49,53109.0,61.3529,61.3892,61.3456,61.3601,53109.0
2016-02-09 15:30:00,84.5,84.51,84.46,84.46,15858.0,61.3674,61.3747,61.3383,61.3383,15858.0
2016-02-09 15:40:00,84.49,84.5,84.46,84.48,10605.0,61.3601,61.3674,61.3383,61.3529,10605.0
2016-02-09 15:50:00,84.48,84.48,84.42,84.47,12200.0,61.3529,61.3529,61.3093,61.3456,12200.0
2016-02-10 09:30:00,84.5,84.55,84.41,84.47,13535.0,61.3674,61.4037,61.302,61.3456,13535.0
2016-02-10 09:40:00,84.46,84.52,84.42,84.42,7852.0,61.3383,61.3819,61.3093,61.3093,7852.0
2016-02-10 09:50:00,84.45,84.45,84.33,84.33,10936.0,61.3311,61.3311,61.2439,61.2439,10936.0
2016-02-10 10:00:00,84.36,84.42,84.3,84.4,11120.0,61.2657,61.3093,61.2221,61.2948,11120.0
2016-02-10 10:10:00,84.4,84.44,84.37,84.4,7560.0,61.2948,61.3238,61.273,61.2948,7560.0
2016-02-10 10:20:00,84.37,84.45,84.35,84.4,11472.0,61.273,61.3311,61.2585,61.2948,11472.0
2016-02-10 10:30:00,84.39,84.42,84.35,84.42,13051.0,61.2875,61.3093,61.2585,61.3093,13051.0
2016-02-10 10:40:00,84.4,84.43,84.38,84.42,2004.0,61.2948,61.3166,61.2802,61.3093,2004.0
2016-02-10 10:50:00,84.39,84.48,84.38,84.41,38022.0,61.2875,61.3529,61.2802,61.302,38022.0
2016-02-10 11:00:00,84.44,84.5,84.31,84.37,7583.0,61.3238,61.3674,61.2294,61.273,7583.0
2016-02-10 11:10:00,84.43,84.49,84.39,84.43,2525.0,61.3166,61.3601,61.2875,61.3166,2525.0
2016-02-10 11:20:00,84.49,84.49,84.38,84.48,14254.0,61.3601,61.3601,61.2802,61.3529,14254.0
2016-02-10 11:30:00,84.48,84.5,84.43,84.44,6053.0,61.3529,61.3674,61.3166,61.3238,6053.0
2016-02-10 11:40:00,84.5,84.5,84.37,84.44,17999.0,61.3674,61.3674,61.273,61.3238,17999.0
2016-02-10 11:50:00,84.46,84.51,84.35,84.44,10049.0,61.3383,61.3747,61.2585,61.3238,10049.0
2016-02-10 12:00:00,84.44,84.49,84.44,84.46,4139.0,61.3238,61.3601,61.3238,61.3383,4139.0
2016-02-10 12:10:00,84.46,84.49,84.44,84.45,3354.0,61.3383,61.3601,61.3238,61.3311,3354.0
2016-02-10 12:20:00,84.45,84.53,84.37,84.43,11329.0,61.3311,61.3892,61.273,61.3166,11329.0
2016-02-10 12:30:00,84.43,84.48,84.41,84.43,4745.0,61.3166,61.3529,61.302,61.3166,4745.0
2016-02-10 12:40:00,84.45,84.48,84.43,84.44,16988.0,61.3311,61.3529,61.3166,61.3238,16988.0
2016-02-10 12:50:00,84.43,84.45,84.4,84.42,4638.0,61.3166,61.3311,61.2948,61.3093,4638.0
2016-02-10 13:00:00,84.42,84.45,84.4,84.44,12110.0,61.3093,61.3311,61.2948,61.3238,12110.0
2016-02-10 13:10:00,84.44,84.45,84.43,84.43,4974.0,61.3238,61.3311,61.3166,61.3166,4974.0
2016-02-10 13:20:00,84.43,84.46,84.43,84.44,15457.0,61.3166,61.3383,61.3166,61.3238,15457.0
2016-02-10 13:30:00,84.44,84.49,84.43,84.45,17426.0,61.3238,61.3601,61.3166,61.3311,17426.0
2016-02-10 13:40:00,84.44,84.48,84.42,84.45,5760.0,61.3238,61.3529,61.3093,61.3311,5760.0
2016-02-10 13:50:00,84.45,84.47,84.44,84.44,3854.0,61.3311,61.3456,61.3238,61.3238,3854.0
2016-02-10 14:00:00,84.44,84.58,84.44,84.46,23596.0,61.3238,61.4255,61.3238,61.3383,23596.0
2016-02-10 14:10:00,84.45,84.47,84.43,84.43,16350.0,61.3311,61.3456,61.3166,61.3166,16350.0
2016-02-10 14:20:00,84.44,84.49,84.41,84.44,28216.0,61.3238,61.3601,61.302,61.3238,28216.0
2016-02-10 14:30:00,84.44,84.47,84.44,84.44,13358.0,61.3238,61.3456,61.3238,61.3238,13358.0
2016-02-10 14:40:00,84.45,84.49,84.42,84.44,5494.0,61.3311,61.3601,61.3093,61.3238,5494.0
2016-02-10 14:50:00,84.46,84.48,84.44,84.45,8622.0,61.3383,61.3529,61.3238,61.3311,8622.0
2016-02-10 15:00:00,84.46,84.46,84.41,84.44,19857.0,61.3383,61.3383,61.302,61.3238,19857.0
2016-02-10 15:10:00,84.43,84.47,84.41,84.45,19074.0,61.3166,61.3456,61.302,61.3311,19074.0
2016-02-10 15:20:00,84.45,84.46,84.41,84.43,5812.0,61.3311,61.3383,61.302,61.3166,5812.0
2016-02-10 15:30:00,84.43,84.46,84.43,84.46,31455.0,61.3166,61.3383,61.3166,61.3383,31455.0
2016-02-10 15:40:00,84.42,84.48,84.42,84.47,34953.0,61.3093,61.3529,61.3093,61.3456,34953.0
2016-02-10 15:50:00,84.45,84.54,84.43,84.54,93228.0,61.3311,61.3964,61.3166,61.3964,93228.0
2016-02-11 09:30:00,84.61,84.62,84.51,84.56,13577.0,61.4473,61.4545,61.3747,61.411,13577.0
2016-02-11 09:40:00,84.56,84.6,84.56,84.6,7487.0,61.411,61.44,61.411,61.44,7487.0
2016-02-11 09:50:00,84.54,84.59,84.53,84.57,7725.0,61.3964,61.4328,61.3892,61.4182,7725.0
2016-02-11 10:00:00,84.54,84.57,84.52,84.52,1743.0,61.3964,61.4182,61.3819,61.3819,1743.0
2016-02-11 10:10:00,84.54,84.56,84.52,84.53,4124.0,61.3964,61.411,61.3819,61.3892,4124.0
2016-02-11 10:20:00,84.53,84.59,84.53,84.56,4593.0,61.3892,61.4328,61.3892,61.411,4593.0
2016-02-11 10:30:00,84.57,84.62,84.55,84.61,14165.0,61.4182,61.4545,61.4037,61.4473,14165.0
2016-02-11 10:40:00,84.58,84.64,84.57,84.63,15107.0,61.4255,61.4691,61.4182,61.4618,15107.0
2016-02-11 10:50:00,84.64,84.66,84.63,84.65,37353.0,61.4691,61.4836,61.4618,61.4763,37353.0
2016-02-11 11:00:00,84.65,84.74,84.64,84.72,28933.0,61.4763,61.5417,61.4691,61.5272,28933.0
2016-02-11 11:10:00,84.71,84.76,84.7,84.73,30793.0,61.5199,61.5562,61.5126,61.5344,30793.0
2016-02-11 11:20:00,84.73,84.75,84.66,84.74,7801.0,61.5344,61.549,61.4836,61.5417,7801.0
2016-02-11 11:30:00,84.68,84.79,84.68,84.72,19745.0,61.4981,61.578,61.4981,61.5272,19745.0
2016-02-11 11:40:00,84.7,84.71,84.63,84.67,11650.0,61.5126,61.5199,61.4618,61.4909,11650.0
2016-02-11 11:50:00,84.65,84.67,84.6,84.64,9092.0,61.4763,61.4909,61.44,61.4691,9092.0
2016-02-11 12:00:00,84.63,84.63,84.58,84.59,9360.0,61.4618,61.4618,61.4255,61.4328,9360.0
2016-02-11 12:10:00,84.57,84.64,84.56,84.62,11736.0,61.4182,61.4691,61.411,61.4545,11736.0
2016-02-11 12:20:00,84.62,84.63,84.56,84.59,2712.0,61.4545,61.4618,61.411,61.4328,2712.0
2016-02-11 12:30:00,84.61,84.65,84.56,84.65,6665.0,61.4473,61.4763,61.411,61.4763,6665.0
2016-02-11 12:40:00,84.61,84.65,84.59,84.59,4060.0,61.4473,61.4763,61.4328,61.4328,4060.0
2016-02-11 12:50:00,84.59,84.6,84.55,84.57,1313.0,61.4328,61.44,61.4037,61.4182,1313.0
2016-02-11 13:00:00,84.5,84.59,84.47,84.49,21545.0,61.3674,61.4328,61.3456,61.3601,21545.0
2016-02-11 13:10:00,84.5,84.53,84.44,84.46,14269.0,61.3674,61.3892,61.3238,61.3383,14269.0
2016-02-11 13:20:00,84.44,84.5,84.44,84.48,1556.0,61.3238,61.3674,61.3238,61.3529,1556.0
2016-02-11 13:30:00,84.49,84.53,84.45,84.49,4136.0,61.3601,61.3892,61.3311,61.3601,4136.0
2016-02-11 13:40:00,84.5,84.54,84.47,84.51,9530.0,61.3674,61.3964,61.3456,61.3747,9530.0
2016-02-11 13:50:00,84.51,84.58,84.49,84.53,8579.0,61.3747,61.4255,61.3601,61.3892,8579.0
2016-02-11 14:00:00,84.53,84.59,84.49,84.49,14723.0,61.3892,61.4328,61.3601,61.3601,14723.0
2016-02-11 14:10:00,84.53,84.55,84.49,84.5,7582.0,61.3892,61.4037,61.3601,61.3674,7582.0
2016-02-11 14:20:00,84.52,84.59,84.5,84.51,4144.0,61.3819,61.4328,61.3674,61.3747,4144.0
2016-02-11 14:30:00,84.52,84.58,84.48,84.51,7119.0,61.3819,61.4255,61.3529,61.3747,7119.0
2016-02-11 14:40:00,84.54,84.55,84.5,84.51,6631.0,61.3964,61.4037,61.3674,61.3747,6631.0
2016-02-11 14:50:00,84.53,84.55,84.43,84.43,6543.0,61.3892,61.4037,61.3166,61.3166,6543.0
2016-02-11 15:00:00,84.42,84.53,84.42,84.5,9004.0,61.3093,61.3892,61.3093,61.3674,9004.0
2016-02-11 15:10:00,84.49,84.55,84.47,84.52,10014.0,61.3601,61.4037,61.3456,61.3819,10014.0
2016-02-11 15:20:00,84.51,84.55,84.45,84.5,16414.0,61.3747,61.4037,61.3311,61.3674,16414.0
2016-02-11 15:30:00,84.53,84.53,84.46,84.49,8328.0,61.3892,61.3892,61.3383,61.3601,8328.0
2016-02-11 15:40:00,84.49,84.49,84.41,84.48,20295.0,61.3601,61.3601,61.302,61.3529,20295.0
2016-02-11 15:50:00,84.45,84.51,84.45,84.48,4866.0,61.3311,61.3747,61.3311,61.3529,4866.0
2016-02-12 09:30:00,84.28,84.28,84.19,84.25,34243.0,61.2076,61.2076,61.1423,61.1858,34243.0
2016-02-12 09:40:00,84.27,84.27,84.21,84.24,16009.0,61.2004,61.2004,61.1568,61.1786,16009.0
2016-02-12 09:50:00,84.26,84.32,84.23,84.27,7709.0,61.1931,61.2367,61.1713,61.2004,7709.0
2016-02-12 10:00:00,84.31,84.39,84.27,84.37,5888.0,61.2294,61.2875,61.2004,61.273,5888.0
2016-02-12 10:10:00,84.33,84.36,84.29,84.29,3301.0,61.2439,61.2657,61.2149,61.2149,3301.0
2016-02-12 10:20:00,84.31,84.31,84.16,84.18,39763.0,61.2294,61.2294,61.1205,61.135,39763.0
2016-02-12 10:30:00,84.2,84.23,84.15,84.23,10811.0,61.1495,61.1713,61.1132,61.1713,10811.0
2016-02-12 10:40:00,84.23,84.26,84.19,84.25,7920.0,61.1713,61.1931,61.1423,61.1858,7920.0
2016-02-12 10:50:00,84.24,84.24,84.16,84.2,3894.0,61.1786,61.1786,61.1205,61.1495,3894.0
2016-02-12 11:00:00,84.2,84.2,84.16,84.16,4352.0,61.1495,61.1495,61.1205,61.1205,4352.0
2016-02-12 11:10:00,84.16,84.21,84.14,84.18,29230.0,61.1205,61.1568,61.1059,61.135,29230.0
2016-02-12 11:20:00,84.18,84.2,84.14,84.17,54031.0,61.135,61.1495,61.1059,61.1277,54031.0
2016-02-12 11:30:00,84.15,84.17,84.12,84.12,14046.0,61.1132,61.1277,61.0914,61.0914,14046.0
2016-02-12 11:40:00,84.13,84.16,84.1,84.12,43967.0,61.0987,61.1205,61.0769,61.0914,43967.0
2016-02-12 11:50:00,84.12,84.22,84.12,84.17,10204.0,61.0914,61.164,61.0914,61.1277,10204.0
2016-02-12 12:00:00,84.17,84.24,84.14,84.17,23117.0,61.1277,61.1786,61.1059,61.1277,23117.0
2016-02-12 12:10:00,84.19,84.2,84.15,84.18,22613.0,61.1423,61.1495,61.1132,61.135,22613.0
2016-02-12 12:20:00,84.18,84.24,84.14,84.19,23762.0,61.135,61.1786,61.1059,61.1423,23762.0
2016-02-12 12:30:00,84.23,84.23,84.15,84.19,25615.0,61.1713,61.1713,61.1132,61.1423,25615.0
2016-02-12 12:40:00,84.19,84.22,84.15,84.16,14528.0,61.1423,61.164,61.1132,61.1205,14528.0
2016-02-12 12:50:00,84.16,84.18,84.15,84.16,7086.0,61.1205,61.135,61.1132,61.1205,7086.0
2016-02-12 13:00:00,84.17,84.21,84.13,84.17,15484.0,61.1277,61.1568,61.0987,61.1277,15484.0
2016-02-12 13:10:00,84.18,84.26,84.17,84.19,5665.0,61.135,61.1931,61.1277,61.1423,5665.0
2016-02-12 13:20:00,84.2,84.21,84.15,84.15,13250.0,61.1495,61.1568,61.1132,61.1132,13250.0
2016-02-12 13:30:00,84.14,84.16,84.12,84.13,5057.0,61.1059,61.1205,61.0914,61.0987,5057.0
2016-02-12 13:40:00,84.12,84.15,84.11,84.11,5607.0,61.0914,61.1132,61.0842,61.0842,5607.0
2016-02-12 13:50:00,84.1,84.16,84.05,84.08,4627.0,61.0769,61.1205,61.0406,61.0624,4627.0
2016-02-12 14:00:00,84.16,84.16,84.05,84.07,21090.0,61.1205,61.1205,61.0406,61.0551,21090.0
2016-02-12 14:10:00,84.07,84.12,84.06,84.07,6774.0,61.0551,61.0914,61.0479,61.0551,6774.0
2016-02-12 14:20:00,84.07,84.2,84.07,84.14,4620.0,61.0551,61.1495,61.0551,61.1059,4620.0
2016-02-12 14:30:00,84.12,84.22,84.11,84.2,7566.0,61.0914,61.164,61.0842,61.1495,7566.0
2016-02-12 14:40:00,84.16,84.23,84.11,84.15,4804.0,61.1205,61.1713,61.0842,61.1132,4804.0
2016-02-12 14:50:00,84.12,84.17,84.12,84.15,1138.0,61.0914,61.1277,61.0914,61.1132,1138.0
2016-02-12 15:00:00,84.15,84.17,84.13,84.14,10568.0,61.1132,61.1277,61.0987,61.1059,10568.0
2016-02-12 15:10:00,84.17,84.17,84.12,84.15,5058.0,61.1277,61.1277,61.0914,61.1132,5058.0
2016-02-12 15:20:00,84.15,84.17,84.13,84.15,11607.0,61.1132,61.1277,61.0987,61.1132,11607.0
2016-02-12 15:30:00,84.15,84.17,84.14,84.16,10037.0,61.1132,61.1277,61.1059,61.1205,10037.0
2016-02-12 15:40:00,84.15,84.19,84.14,84.18,44790.0,61.1132,61.1423,61.1059,61.135,44790.0
2016-02-12 15:50:00,84.17,84.27,84.13,84.18,45003.0,61.1277,61.2004,61.0987,61.135,45003.0
2016-02-16 09:30:00,84.28,84.28,84.08,84.09,19499.0,61.2076,61.2076,61.0624,61.0696,19499.0
2016-02-16 09:40:00,84.18,84.18,84.05,84.08,12822.0,61.135,61.135,61.0406,61.0624,12822.0
2016-02-16 09:50:00,84.1,84.12,84.06,84.11,14638.0,61.0769,61.0914,61.0479,61.0842,14638.0
2016-02-16 10:00:00,84.12,84.23,84.08,84.15,17941.0,61.0914,61.1713,61.0624,61.1132,17941.0
2016-02-16 10:10:00,84.17,84.2,84.14,84.15,13616.0,61.1277,61.1495,61.1059,61.1132,13616.0
2016-02-16 10:20:00,84.17,84.21,84.13,84.21,7040.0,61.1277,61.1568,61.0987,61.1568,7040.0
2016-02-16 10:30:00,84.19,84.21,84.13,84.13,4013.0,61.1423,61.1568,61.0987,61.0987,4013.0
2016-02-16 10:40:00,84.17,84.18,84.12,84.16,28612.0,61.1277,61.135,61.0914,61.1205,28612.0
2016-02-16 10:50:00,84.19,84.2,84.15,84.19,3100.0,61.1423,61.1495,61.1132,61.1423,3100.0
2016-02-16 11:00:00,84.19,84.24,84.17,84.2,2890.0,61.1423,61.1786,61.1277,61.1495,2890.0
2016-02-16 11:10:00,84.2,84.23,84.15,84.17,6506.0,61.1495,61.1713,61.1132,61.1277,6506.0
2016-02-16 11:20:00,84.19,84.2,84.17,84.17,6714.0,61.1423,61.1495,61.1277,61.1277,6714.0
2016-02-16 11:30:00,84.18,84.21,84.14,84.14,29452.0,61.135,61.1568,61.1059,61.1059,29452.0
2016-02-16 11:40:00,84.13,84.17,84.11,84.13,17924.0,61.0987,61.1277,61.0842,61.0987,17924.0
2016-02-16 11:50:00,84.11,84.15,84.1,84.1,4748.0,61.0842,61.1132,61.0769,61.0769,4748.0
2016-02-16 12:00:00,84.09,84.12,84.05,84.11,9399.0,61.0696,61.0914,61.0406,61.0842,9399.0
2016-02-16 12:10:00,84.11,84.12,84.01,84.02,8518.0,61.0842,61.0914,61.0115,61.0188,8518.0
2016-02-16 12:20:00,84.07,84.11,84.06,84.06,8874.0,61.0551,61.0842,61.0479,61.0479,8874.0
2016-02-16 12:30:00,84.08,84.1,84.04,84.08,2094.0,61.0624,61.0769,61.0333,61.0624,2094.0
2016-02-16 12:40:00,84.1,84.12,84.06,84.07,9773.0,61.0769,61.0914,61.0479,61.0551,9773.0
2016-02-16 12:50:00,84.06,84.07,84.03,84.06,6195.0,61.0479,61.0551,61.0261,61.0479,6195.0
2016-02-16 13:00:00,84.06,84.07,84.04,84.07,8203.0,61.0479,61.0551,61.0333,61.0551,8203.0
2016-02-16 13:10:00,84.05,84.07,84.05,84.05,1507.0,61.0406,61.0551,61.0406,61.0406,1507.0
2016-02-16 13:20:00,84.01,84.07,84.01,84.05,3354.0,61.0115,61.0551,61.0115,61.0406,3354.0
2016-02-16 13:30:00,84.05,84.06,84.02,84.03,3872.0,61.0406,61.0479,61.0188,61.0261,3872.0
2016-02-16 13:40:00,84.04,84.04,84.02,84.03,1451.0,61.0333,61.0333,61.0188,61.0261,1451.0
2016-02-16 13:50:00,84.04,84.08,84.03,84.03,3515.0,61.0333,61.0624,61.0261,61.0261,3515.0
2016-02-16 14:00:00,84.03,84.04,84.01,84.02,3322.0,61.0261,61.0333,61.0115,61.0188,3322.0
2016-02-16 14:10:00,84.04,84.07,84.01,84.03,21270.0,61.0333,61.0551,61.0115,61.0261,21270.0
2016-02-16 14:20:00,84.03,84.04,84.02,84.03,3756.0,61.0261,61.0333,61.0188,61.0261,3756.0
2016-02-16 14:30:00,84.02,84.07,84.01,84.04,6342.0,61.0188,61.0551,61.0115,61.0333,6342.0
2016-02-16 14:40:00,84.05,84.07,84.03,84.04,8844.0,61.0406,61.0551,61.0261,61.0333,8844.0
2016-02-16 14:50:00,84.05,84.07,84.03,84.05,20509.0,61.0406,61.0551,61.0261,61.0406,20509.0
2016-02-16 15:00:00,84.05,84.07,84.04,84.05,5455.0,61.0406,61.0551,61.0333,61.0406,5455.0
2016-02-16 15:10:00,84.06,84.07,84.03,84.03,4811.0,61.0479,61.0551,61.0261,61.0261,4811.0
2016-02-16 15:20:00,84.03,84.07,84.03,84.07,4582.0,61.0261,61.0551,61.0261,61.0551,4582.0
2016-02-16 15:30:00,84.09,84.09,84.06,84.08,13276.0,61.0696,61.0696,61.0479,61.0624,13276.0
2016-02-16 15:40:00,84.07,84.09,84.03,84.04,31830.0,61.0551,61.0696,61.0261,61.0333,31830.0
2016-02-16 15:50:00,84.06,84.09,84.03,84.04,24896.0,61.0479,61.0696,61.0261,61.0333,24896.0
2016-02-17 09:30:00,84.0,84.14,83.95,83.99,13960.0,61.0043,61.1059,60.968,60.997,13960.0
2016-02-17 09:40:00,84.01,84.02,83.96,83.99,14400.0,61.0115,61.0188,60.9752,60.997,14400.0
2016-02-17 09:50:00,83.97,83.98,83.93,83.95,6674.0,60.9825,60.9898,60.9534,60.968,6674.0
2016-02-17 10:00:00,83.95,83.95,83.9,83.91,6442.0,60.968,60.968,60.9317,60.9389,6442.0
2016-02-17 10:10:00,83.92,83.93,83.87,83.89,15915.0,60.9462,60.9534,60.9099,60.9244,15915.0
2016-02-17 10:20:00,83.89,83.91,83.87,83.88,5952.0,60.9244,60.9389,60.9099,60.9171,5952.0
2016-02-17 10:30:00,83.88,83.89,83.86,83.88,23483.0,60.9171,60.9244,60.9026,60.9171,23483.0
2016-02-17 10:40:00,83.88,83.89,83.86,83.88,2755.0,60.9171,60.9244,60.9026,60.9171,2755.0
2016-02-17 10:50:00,83.88,83.89,83.87,83.88,15426.0,60.9171,60.9244,60.9099,60.9171,15426.0
2016-02-17 11:00:00,83.89,83.89,83.83,83.83,12594.0,60.9244,60.9244,60.8808,60.8808,12594.0
2016-02-17 11:10:00,83.84,83.89,83.83,83.88,16570.0,60.8881,60.9244,60.8808,60.9171,16570.0
2016-02-17 11:20:00,83.88,83.91,83.85,83.88,9536.0,60.9171,60.9389,60.8953,60.9171,9536.0
2016-02-17 11:30:00,83.86,83.87,83.83,83.85,4327.0,60.9026,60.9099,60.8808,60.8953,4327.0
2016-02-17 11:40:00,83.84,83.92,83.84,83.92,8487.0,60.8881,60.9462,60.8881,60.9462,8487.0
2016-02-17 11:50:00,83.9,83.92,83.88,83.89,12297.0,60.9317,60.9462,60.9171,60.9244,12297.0
2016-02-17 12:00:00,83.88,83.92,83.87,83.88,1754.0,60.9171,60.9462,60.9099,60.9171,1754.0
2016-02-17 12:10:00,83.89,83.89,83.87,83.88,21455.0,60.9244,60.9244,60.9099,60.9171,21455.0
2016-02-17 12:20:00,83.87,83.88,83.85,83.85,2582.0,60.9099,60.9171,60.8953,60.8953,2582.0
2016-02-17 12:30:00,83.85,83.93,83.85,83.88,5364.0,60.8953,60.9534,60.8953,60.9171,5364.0
2016-02-17 12:40:00,83.88,83.97,83.87,83.89,6408.0,60.9171,60.9825,60.9099,60.9244,6408.0
2016-02-17 12:50:00,83.88,83.91,83.88,83.89,1142.0,60.9171,60.9389,60.9171,60.9244,1142.0
2016-02-17 13:00:00,83.91,83.93,83.89,83.89,2285.0,60.9389,60.9534,60.9244,60.9244,2285.0
2016-02-17 13:10:00,83.9,83.9,83.87,83.89,2634.0,60.9317,60.9317,60.9099,60.9244,2634.0
2016-02-17 13:20:00,83.88,83.88,83.85,83.86,4724.0,60.9171,60.9171,60.8953,60.9026,4724.0
2016-02-17 13:30:00,83.87,83.91,83.86,83.91,21719.0,60.9099,60.9389,60.9026,60.9389,21719.0
2016-02-17 13:40:00,83.89,83.91,83.88,83.88,22203.0,60.9244,60.9389,60.9171,60.9171,22203.0
2016-02-17 13:50:00,83.88,83.96,83.88,83.92,4576.0,60.9171,60.9752,60.9171,60.9462,4576.0
2016-02-17 14:00:00,83.92,83.97,83.85,83.87,73401.0,60.9462,60.9825,60.8953,60.9099,73401.0
2016-02-17 14:10:00,83.88,83.89,83.83,83.84,25853.0,60.9171,60.9244,60.8808,60.8881,25853.0
2016-02-17 14:20:00,83.83,83.88,83.8,83.84,8842.0,60.8808,60.9171,60.859,60.8881,8842.0
2016-02-17 14:30:00,83.84,83.88,83.81,83.88,11775.0,60.8881,60.9171,60.8663,60.9171,11775.0
2016-02-17 14:40:00,83.86,83.93,83.86,83.93,18806.0,60.9026,60.9534,60.9026,60.9534,18806.0
2016-02-17 14:50:00,83.91,83.94,83.89,83.93,16966.0,60.9389,60.9607,60.9244,60.9534,16966.0
2016-02-17 15:00:00,83.91,83.92,83.87,83.89,21492.0,60.9389,60.9462,60.9099,60.9244,21492.0
2016-02-17 15:10:00,83.9,83.91,83.87,83.88,15811.0,60.9317,60.9389,60.9099,60.9171,15811.0
2016-02-17 15:20:00,83.91,84.0,83.91,83.95,3336.0,60.9389,61.0043,60.9389,60.968,3336.0
2016-02-17 15:30:00,83.95,83.97,83.9,83.9,17521.0,60.968,60.9825,60.9317,60.9317,17521.0
2016-02-17 15:40:00,83.93,83.96,83.9,83.91,5913.0,60.9534,60.9752,60.9317,60.9389,5913.0
2016-02-17 15:50:00,83.9,83.94,83.88,83.92,15271.0,60.9317,60.9607,60.9171,60.9462,15271.0
2016-02-18 09:30:00,83.94,84.08,83.94,84.03,5134.0,60.9607,61.0624,60.9607,61.0261,5134.0
2016-02-18 09:40:00,84.13,84.13,84.01,84.12,11415.0,61.0987,61.0987,61.0115,61.0914,11415.0
2016-02-18 09:50:00,84.12,84.12,84.02,84.12,8508.0,61.0914,61.0914,61.0188,61.0914,8508.0
2016-02-18 10:00:00,84.14,84.15,84.08,84.12,3953.0,61.1059,61.1132,61.0624,61.0914,3953.0
2016-02-18 10:10:00,84.1,84.14,84.1,84.14,15504.0,61.0769,61.1059,61.0769,61.1059,15504.0
2016-02-18 10:20:00,84.12,84.14,84.07,84.14,14804.0,61.0914,61.1059,61.0551,61.1059,14804.0
2016-02-18 10:30:00,84.11,84.15,84.11,84.13,16881.0,61.0842,61.1132,61.0842,61.0987,16881.0
2016-02-18 10:40:00,84.13,84.18,84.13,84.15,16307.0,61.0987,61.135,61.0987,61.1132,16307.0
2016-02-18 10:50:00,84.14,84.21,84.14,84.16,13580.0,61.1059,61.1568,61.1059,61.1205,13580.0
2016-02-18 11:00:00,84.17,84.25,84.15,84.23,4878.0,61.1277,61.1858,61.1132,61.1713,4878.0
2016-02-18 11:10:00,84.24,84.25,84.18,84.2,8175.0,61.1786,61.1858,61.135,61.1495,8175.0
2016-02-18 11:20:00,84.21,84.24,84.17,84.2,9484.0,61.1568,61.1786,61.1277,61.1495,9484.0
2016-02-18 11:30:00,84.2,84.25,84.18,84.21,30679.0,61.1495,61.1858,61.135,61.1568,30679.0
2016-02-18 11:40:00,84.18,84.21,84.18,84.2,3054.0,61.135,61.1568,61.135,61.1495,3054.0
2016-02-18 11:50:00,84.21,84.21,84.19,84.2,10013.0,61.1568,61.1568,61.1423,61.1495,10013.0
2016-02-18 12:00:00,84.2,84.21,84.19,84.2,1272.0,61.1495,61.1568,61.1423,61.1495,1272.0
2016-02-18 12:10:00,84.2,84.24,84.17,84.2,9196.0,61.1495,61.1786,61.1277,61.1495,9196.0
2016-02-18 12:20:00,84.23,84.24,84.17,84.17,3234.0,61.1713,61.1786,61.1277,61.1277,3234.0
2016-02-18 12:30:00,84.17,84.23,84.17,84.2,6873.0,61.1277,61.1713,61.1277,61.1495,6873.0
2016-02-18 12:40:00,84.17,84.24,84.17,84.23,6454.0,61.1277,61.1786,61.1277,61.1713,6454.0
2016-02-18 12:50:00,84.22,84.22,84.18,84.22,1662.0,61.164,61.164,61.135,61.164,1662.0
2016-02-18 13:00:00,84.22,84.27,84.16,84.23,9742.0,61.164,61.2004,61.1205,61.1713,9742.0
2016-02-18 13:10:00,84.24,84.27,84.21,84.25,5253.0,61.1786,61.2004,61.1568,61.1858,5253.0
2016-02-18 13:20:00,84.3,84.3,84.24,84.27,563.0,61.2221,61.2221,61.1786,61.2004,563.0
2016-02-18 13:30:00,84.28,84.3,84.25,84.28,7903.0,61.2076,61.2221,61.1858,61.2076,7903.0
2016-02-18 13:40:00,84.28,84.32,84.28,84.28,7067.0,61.2076,61.2367,61.2076,61.2076,7067.0
2016-02-18 13:50:00,84.3,84.34,84.23,84.29,10147.0,61.2221,61.2512,61.1713,61.2149,10147.0
2016-02-18 14:00:00,84.31,84.33,84.25,84.29,7667.0,61.2294,61.2439,61.1858,61.2149,7667.0
2016-02-18 14:10:00,84.29,84.38,84.25,84.3,7819.0,61.2149,61.2802,61.1858,61.2221,7819.0
2016-02-18 14:20:00,84.3,84.38,84.28,84.33,10328.0,61.2221,61.2802,61.2076,61.2439,10328.0
2016-02-18 14:30:00,84.29,84.3,84.22,84.3,5681.0,61.2149,61.2221,61.164,61.2221,5681.0
2016-02-18 14:40:00,84.29,84.31,84.27,84.31,8304.0,61.2149,61.2294,61.2004,61.2294,8304.0
2016-02-18 14:50:00,84.27,84.31,84.24,84.3,6842.0,61.2004,61.2294,61.1786,61.2221,6842.0
2016-02-18 15:00:00,84.29,84.4,84.28,84.34,8340.0,61.2149,61.2948,61.2076,61.2512,8340.0
2016-02-18 15:10:00,84.33,84.41,84.32,84.35,74516.0,61.2439,61.302,61.2367,61.2585,74516.0
2016-02-18 15:20:00,84.34,84.39,84.34,84.35,8548.0,61.2512,61.2875,61.2512,61.2585,8548.0
2016-02-18 15:30:00,84.35,84.41,84.35,84.39,14736.0,61.2585,61.302,61.2585,61.2875,14736.0
2016-02-18 15:40:00,84.39,84.44,84.37,84.43,6405.0,61.2875,61.3238,61.273,61.3166,6405.0
2016-02-18 15:50:00,84.42,84.47,84.39,84.4,23311.0,61.3093,61.3456,61.2875,61.2948,23311.0
2016-02-19 09:30:00,84.36,84.44,84.3,84.36,43292.0,61.2657,61.3238,61.2221,61.2657,43292.0
2016-02-19 09:40:00,84.37,84.46,84.33,84.41,33403.0,61.273,61.3383,61.2439,61.302,33403.0
2016-02-19 09:50:00,84.43,84.46,84.41,84.45,2286.0,61.3166,61.3383,61.302,61.3311,2286.0
2016-02-19 10:00:00,84.5,84.52,84.45,84.5,9350.0,61.3674,61.3819,61.3311,61.3674,9350.0
2016-02-19 10:10:00,84.52,84.52,84.43,84.45,7132.0,61.3819,61.3819,61.3166,61.3311,7132.0
2016-02-19 10:20:00,84.43,84.5,84.43,84.49,13563.0,61.3166,61.3674,61.3166,61.3601,13563.0
2016-02-19 10:30:00,84.5,84.52,84.45,84.48,5260.0,61.3674,61.3819,61.3311,61.3529,5260.0
2016-02-19 10:40:00,84.43,84.5,84.43,84.47,6897.0,61.3166,61.3674,61.3166,61.3456,6897.0
2016-02-19 10:50:00,84.46,84.47,84.4,84.44,11545.0,61.3383,61.3456,61.2948,61.3238,11545.0
2016-02-19 11:00:00,84.43,84.52,84.42,84.51,7979.0,61.3166,61.3819,61.3093,61.3747,7979.0
2016-02-19 11:10:00,84.49,84.52,84.44,84.44,1981.0,61.3601,61.3819,61.3238,61.3238,1981.0
2016-02-19 11:20:00,84.44,84.48,84.44,84.47,6907.0,61.3238,61.3529,61.3238,61.3456,6907.0
2016-02-19 11:30:00,84.45,84.47,84.43,84.43,4324.0,61.3311,61.3456,61.3166,61.3166,4324.0
2016-02-19 11:40:00,84.47,84.47,84.43,84.47,7075.0,61.3456,61.3456,61.3166,61.3456,7075.0
2016-02-19 11:50:00,84.46,84.47,84.44,84.46,8006.0,61.3383,61.3456,61.3238,61.3383,8006.0
2016-02-19 12:00:00,84.46,84.47,84.4,84.42,9020.0,61.3383,61.3456,61.2948,61.3093,9020.0
2016-02-19 12:10:00,84.42,84.45,84.41,84.45,18493.0,61.3093,61.3311,61.302,61.3311,18493.0
2016-02-19 12:20:00,84.45,84.48,84.45,84.47,884.0,61.3311,61.3529,61.3311,61.3456,884.0
2016-02-19 12:30:00,84.47,84.47,84.42,84.43,9756.0,61.3456,61.3456,61.3093,61.3166,9756.0
2016-02-19 12:40:00,84.44,84.44,84.41,84.42,17406.0,61.3238,61.3238,61.302,61.3093,17406.0
2016-02-19 12:50:00,84.42,84.45,84.35,84.41,13606.0,61.3093,61.3311,61.2585,61.302,13606.0
2016-02-19 13:00:00,84.4,84.44,84.4,84.4,4919.0,61.2948,61.3238,61.2948,61.2948,4919.0
2016-02-19 13:10:00,84.41,84.42,84.29,84.35,13303.0,61.302,61.3093,61.2149,61.2585,13303.0
2016-02-19 13:20:00,84.37,84.42,84.34,84.38,8325.0,61.273,61.3093,61.2512,61.2802,8325.0
2016-02-19 13:30:00,84.4,84.43,84.32,84.32,3208.0,61.2948,61.3166,61.2367,61.2367,3208.0
2016-02-19 13:40:00,84.34,84.45,84.34,84.39,3973.0,61.2512,61.3311,61.2512,61.2875,3973.0
2016-02-19 13:50:00,84.41,84.47,84.38,84.38,10393.0,61.302,61.3456,61.2802,61.2802,10393.0
2016-02-19 14:00:00,84.38,84.47,84.38,84.44,19065.0,61.2802,61.3456,61.2802,61.3238,19065.0
2016-02-19 14:10:00,84.45,84.47,84.42,84.44,4586.0,61.3311,61.3456,61.3093,61.3238,4586.0
2016-02-19 14:20:00,84.44,84.46,84.4,84.44,14023.0,61.3238,61.3383,61.2948,61.3238,14023.0
2016-02-19 14:30:00,84.44,84.48,84.39,84.43,2986.0,61.3238,61.3529,61.2875,61.3166,2986.0
2016-02-19 14:40:00,84.45,84.46,84.44,84.45,1915.0,61.3311,61.3383,61.3238,61.3311,1915.0
2016-02-19 14:50:00,84.45,84.5,84.44,84.48,1837.0,61.3311,61.3674,61.3238,61.3529,1837.0
2016-02-19 15:00:00,84.49,84.49,84.43,84.43,23150.0,61.3601,61.3601,61.3166,61.3166,23150.0
2016-02-19 15:10:00,84.45,84.47,84.43,84.47,7284.0,61.3311,61.3456,61.3166,61.3456,7284.0
2016-02-19 15:20:00,84.47,84.49,84.46,84.46,13598.0,61.3456,61.3601,61.3383,61.3383,13598.0
2016-02-19 15:30:00,84.47,84.48,84.41,84.44,18176.0,61.3456,61.3529,61.302,61.3238,18176.0
2016-02-19 15:40:00,84.44,84.46,84.42,84.44,70440.0,61.3238,61.3383,61.3093,61.3238,70440.0
2016-02-19 15:50:00,84.44,84.52,84.41,84.42,62505.0,61.3238,61.3819,61.302,61.3093,62505.0
2016-02-22 12:00:00,84.45,84.46,84.45,84.45,2201.0,61.3311,61.3383,61.3311,61.3311,2201.0
2016-02-22 12:10:00,84.45,84.47,84.44,84.46,33617.0,61.3311,61.3456,61.3238,61.3383,33617.0
2016-02-22 12:20:00,84.45,84.46,84.43,84.45,6972.0,61.3311,61.3383,61.3166,61.3311,6972.0
2016-02-22 12:30:00,84.44,84.45,84.43,84.44,11948.0,61.3238,61.3311,61.3166,61.3238,11948.0
2016-02-22 12:40:00,84.43,84.47,84.43,84.47,12351.0,61.3166,61.3456,61.3166,61.3456,12351.0
2016-02-22 12:50:00,84.45,84.5,84.44,84.49,4056.0,61.3311,61.3674,61.3238,61.3601,4056.0
2016-02-22 13:00:00,84.47,84.53,84.45,84.48,4449.0,61.3456,61.3892,61.3311,61.3529,4449.0
2016-02-22 13:10:00,84.46,84.47,84.45,84.46,7747.0,61.3383,61.3456,61.3311,61.3383,7747.0
2016-02-22 13:20:00,84.46,84.47,84.46,84.46,6949.0,61.3383,61.3456,61.3383,61.3383,6949.0
2016-02-22 13:30:00,84.46,84.48,84.46,84.47,7379.0,61.3383,61.3529,61.3383,61.3456,7379.0
2016-02-22 13:40:00,84.46,84.47,84.45,84.45,11957.0,61.3383,61.3456,61.3311,61.3311,11957.0
2016-02-22 13:50:00,84.46,84.51,84.44,84.44,7568.0,61.3383,61.3747,61.3238,61.3238,7568.0
2016-02-22 14:00:00,84.44,84.47,84.44,84.44,17732.0,61.3238,61.3456,61.3238,61.3238,17732.0
2016-02-22 14:10:00,84.45,84.47,84.45,84.47,5169.0,61.3311,61.3456,61.3311,61.3456,5169.0
2016-02-22 14:20:00,84.47,84.49,84.46,84.48,18707.0,61.3456,61.3601,61.3383,61.3529,18707.0
2016-02-22 14:30:00,84.48,84.51,84.47,84.5,30711.0,61.3529,61.3747,61.3456,61.3674,30711.0
2016-02-22 14:40:00,84.49,84.51,84.49,84.51,12765.0,61.3601,61.3747,61.3601,61.3747,12765.0
2016-02-22 14:50:00,84.51,84.52,84.5,84.52,7981.0,61.3747,61.3819,61.3674,61.3819,7981.0
2016-02-22 15:00:00,84.52,84.52,84.4,84.49,10081.0,61.3819,61.3819,61.2948,61.3601,10081.0
2016-02-22 15:10:00,84.51,84.53,84.43,84.5,18097.0,61.3747,61.3892,61.3166,61.3674,18097.0
2016-02-22 15:20:00,84.5,84.51,84.48,84.48,18603.0,61.3674,61.3747,61.3529,61.3529,18603.0
2016-02-22 15:30:00,84.49,84.53,84.48,84.53,15597.0,61.3601,61.3892,61.3529,61.3892,15597.0
2016-02-22 15:40:00,84.53,84.56,84.49,84.56,37005.0,61.3892,61.411,61.3601,61.411,37005.0
2016-02-22 15:50:00,84.55,84.55,84.51,84.52,102724.0,61.4037,61.4037,61.3747,61.3819,102724.0
2016-02-23 09:30:00,84.42,84.44,84.36,84.39,13750.0,61.3093,61.3238,61.2657,61.2875,13750.0
2016-02-23 09:40:00,84.39,84.44,84.38,84.4,11730.0,61.2875,61.3238,61.2802,61.2948,11730.0
2016-02-23 09:50:00,84.44,84.45,84.4,84.42,7200.0,61.3238,61.3311,61.2948,61.3093,7200.0
2016-02-23 10:00:00,84.48,84.49,84.4,84.45,14244.0,61.3529,61.3601,61.2948,61.3311,14244.0
2016-02-23 10:10:00,84.49,84.54,84.42,84.53,15495.0,61.3601,61.3964,61.3093,61.3892,15495.0
2016-02-23 10:20:00,84.54,84.56,84.5,84.55,6107.0,61.3964,61.411,61.3674,61.4037,6107.0
2016-02-23 10:30:00,84.5,84.57,84.5,84.57,4273.0,61.3674,61.4182,61.3674,61.4182,4273.0
2016-02-23 10:40:00,84.56,84.69,84.56,84.68,21556.0,61.411,61.5054,61.411,61.4981,21556.0
2016-02-23 10:50:00,84.69,84.74,84.68,84.72,10237.0,61.5054,61.5417,61.4981,61.5272,10237.0
2016-02-23 11:00:00,84.75,84.8,84.68,84.78,4092.0,61.549,61.5853,61.4981,61.5707,4092.0
2016-02-23 11:10:00,84.79,84.8,84.68,84.69,19312.0,61.578,61.5853,61.4981,61.5054,19312.0
2016-02-23 11:20:00,84.75,84.77,84.7,84.74,7143.0,61.549,61.5635,61.5126,61.5417,7143.0
2016-02-23 11:30:00,84.75,84.77,84.7,84.73,22981.0,61.549,61.5635,61.5126,61.5344,22981.0
2016-02-23 11:40:00,84.73,84.74,84.6,84.61,5374.0,61.5344,61.5417,61.44,61.4473,5374.0
2016-02-23 11:50:00,84.65,84.7,84.62,84.67,3846.0,61.4763,61.5126,61.4545,61.4909,3846.0
2016-02-23 12:00:00,84.68,84.75,84.65,84.7,35211.0,61.4981,61.549,61.4763,61.5126,35211.0
2016-02-23 12:10:00,84.69,84.76,84.66,84.75,37123.0,61.5054,61.5562,61.4836,61.549,37123.0
2016-02-23 12:20:00,84.76,84.76,84.69,84.73,4494.0,61.5562,61.5562,61.5054,61.5344,4494.0
2016-02-23 12:30:00,84.73,84.75,84.71,84.71,1808.0,61.5344,61.549,61.5199,61.5199,1808.0
2016-02-23 12:40:00,84.73,84.76,84.66,84.75,3121.0,61.5344,61.5562,61.4836,61.549,3121.0
2016-02-23 12:50:00,84.73,84.76,84.67,84.74,37204.0,61.5344,61.5562,61.4909,61.5417,37204.0
2016-02-23 13:00:00,84.71,84.75,84.69,84.69,1414.0,61.5199,61.549,61.5054,61.5054,1414.0
2016-02-23 13:10:00,84.73,84.76,84.69,84.74,5517.0,61.5344,61.5562,61.5054,61.5417,5517.0
2016-02-23 13:20:00,84.71,84.77,84.7,84.7,14310.0,61.5199,61.5635,61.5126,61.5126,14310.0
2016-02-23 13:30:00,84.75,84.77,84.72,84.74,2729.0,61.549,61.5635,61.5272,61.5417,2729.0
2016-02-23 13:40:00,84.72,84.77,84.69,84.73,15836.0,61.5272,61.5635,61.5054,61.5344,15836.0
2016-02-23 13:50:00,84.72,84.76,84.68,84.72,5763.0,61.5272,61.5562,61.4981,61.5272,5763.0
2016-02-23 14:00:00,84.75,84.75,84.71,84.71,7674.0,61.549,61.549,61.5199,61.5199,7674.0
2016-02-23 14:10:00,84.71,84.72,84.7,84.71,4492.0,61.5199,61.5272,61.5126,61.5199,4492.0
2016-02-23 14:20:00,84.7,84.72,84.68,84.68,8753.0,61.5126,61.5272,61.4981,61.4981,8753.0
2016-02-23 14:30:00,84.7,84.7,84.68,84.7,4107.0,61.5126,61.5126,61.4981,61.5126,4107.0
2016-02-23 14:40:00,84.69,84.7,84.68,84.69,7688.0,61.5054,61.5126,61.4981,61.5054,7688.0
2016-02-23 14:50:00,84.7,84.72,84.69,84.69,9977.0,61.5126,61.5272,61.5054,61.5054,9977.0
2016-02-23 15:00:00,84.69,84.71,84.6,84.67,18556.0,61.5054,61.5199,61.44,61.4909,18556.0
2016-02-23 15:10:00,84.66,84.68,84.63,84.66,19707.0,61.4836,61.4981,61.4618,61.4836,19707.0
2016-02-23 15:20:00,84.64,84.67,84.63,84.64,28555.0,61.4691,61.4909,61.4618,61.4691,28555.0
2016-02-23 15:30:00,84.65,84.67,84.6,84.63,26398.0,61.4763,61.4909,61.44,61.4618,26398.0
2016-02-23 15:40:00,84.64,84.66,84.6,84.62,27738.0,61.4691,61.4836,61.44,61.4545,27738.0
2016-02-23 15:50:00,84.6,84.66,84.58,84.66,29777.0,61.44,61.4836,61.4255,61.4836,29777.0
2016-02-24 09:30:00,84.77,84.89,84.73,84.83,21676.0,61.5635,61.6506,61.5344,61.6071,21676.0
2016-02-24 09:40:00,84.92,84.96,84.8,84.95,9149.0,61.6724,61.7015,61.5853,61.6942,9149.0
2016-02-24 09:50:00,84.97,85.03,84.95,84.96,13835.0,61.7087,61.7523,61.6942,61.7015,13835.0
2016-02-24 10:00:00,84.96,85.0,84.95,84.98,4706.0,61.7015,61.7305,61.6942,61.716,4706.0
2016-02-24 10:10:00,85.0,85.02,84.95,85.01,10355.0,61.7305,61.745,61.6942,61.7378,10355.0
2016-02-24 10:20:00,85.01,85.03,84.98,85.0,15156.0,61.7378,61.7523,61.716,61.7305,15156.0
2016-02-24 10:30:00,85.0,85.07,84.92,84.92,18733.0,61.7305,61.7814,61.6724,61.6724,18733.0
2016-02-24 10:40:00,84.95,84.98,84.88,84.92,23000.0,61.6942,61.716,61.6434,61.6724,23000.0
2016-02-24 10:50:00,84.92,85.02,84.84,84.93,10582.0,61.6724,61.745,61.6143,61.6797,10582.0
2016-02-24 11:00:00,84.89,84.95,84.88,84.88,5155.0,61.6506,61.6942,61.6434,61.6434,5155.0
2016-02-24 11:10:00,84.93,84.99,84.92,84.98,1653.0,61.6797,61.7233,61.6724,61.716,1653.0
2016-02-24 11:20:00,84.93,84.97,84.91,84.92,12205.0,61.6797,61.7087,61.6652,61.6724,12205.0
2016-02-24 11:30:00,84.92,84.95,84.89,84.89,11066.0,61.6724,61.6942,61.6506,61.6506,11066.0
2016-02-24 11:40:00,84.87,84.9,84.84,84.87,10734.0,61.6361,61.6579,61.6143,61.6361,10734.0
2016-02-24 11:50:00,84.89,84.89,84.85,84.86,33905.0,61.6506,61.6506,61.6216,61.6288,33905.0
2016-02-24 12:00:00,84.87,84.87,84.81,84.82,6775.0,61.6361,61.6361,61.5925,61.5998,6775.0
2016-02-24 12:10:00,84.82,84.84,84.82,84.84,7046.0,61.5998,61.6143,61.5998,61.6143,7046.0
2016-02-24 12:20:00,84.81,84.86,84.81,84.86,1047.0,61.5925,61.6288,61.5925,61.6288,1047.0
2016-02-24 12:30:00,84.87,84.88,84.83,84.85,17905.0,61.6361,61.6434,61.6071,61.6216,17905.0
2016-02-24 12:40:00,84.84,84.85,84.79,84.79,8096.0,61.6143,61.6216,61.578,61.578,8096.0
2016-02-24 12:50:00,84.81,84.82,84.76,84.79,5805.0,61.5925,61.5998,61.5562,61.578,5805.0
2016-02-24 13:00:00,84.79,84.82,84.77,84.78,2168.0,61.578,61.5998,61.5635,61.5707,2168.0
2016-02-24 13:10:00,84.79,84.85,84.75,84.83,3520.0,61.578,61.6216,61.549,61.6071,3520.0
2016-02-24 13:20:00,84.84,84.92,84.76,84.86,11714.0,61.6143,61.6724,61.5562,61.6288,11714.0
2016-02-24 13:30:00,84.83,84.92,84.82,84.85,4886.0,61.6071,61.6724,61.5998,61.6216,4886.0
2016-02-24 13:40:00,84.85,84.89,84.8,84.84,9285.0,61.6216,61.6506,61.5853,61.6143,9285.0
2016-02-24 13:50:00,84.85,84.85,84.81,84.81,11034.0,61.6216,61.6216,61.5925,61.5925,11034.0
2016-02-24 14:00:00,84.81,84.85,84.76,84.76,6770.0,61.5925,61.6216,61.5562,61.5562,6770.0
2016-02-24 14:10:00,84.76,84.78,84.64,84.74,29304.0,61.5562,61.5707,61.4691,61.5417,29304.0
2016-02-24 14:20:00,84.73,84.77,84.68,84.74,3172.0,61.5344,61.5635,61.4981,61.5417,3172.0
2016-02-24 14:30:00,84.78,84.81,84.71,84.73,2790.0,61.5707,61.5925,61.5199,61.5344,2790.0
2016-02-24 14:40:00,84.75,84.77,84.7,84.7,4823.0,61.549,61.5635,61.5126,61.5126,4823.0
2016-02-24 14:50:00,84.75,84.76,84.71,84.72,4227.0,61.549,61.5562,61.5199,61.5272,4227.0
2016-02-24 15:00:00,84.71,84.75,84.66,84.7,5974.0,61.5199,61.549,61.4836,61.5126,5974.0
2016-02-24 15:10:00,84.7,84.72,84.65,84.68,18911.0,61.5126,61.5272,61.4763,61.4981,18911.0
2016-02-24 15:20:00,84.69,84.72,84.65,84.65,5004.0,61.5054,61.5272,61.4763,61.4763,5004.0
2016-02-24 15:30:00,84.67,84.71,84.65,84.69,11047.0,61.4909,61.5199,61.4763,61.5054,11047.0
2016-02-24 15:40:00,84.7,84.77,84.69,84.77,16434.0,61.5126,61.5635,61.5054,61.5635,16434.0
2016-02-24 15:50:00,84.77,84.86,84.7,84.79,34022.0,61.5635,61.6288,61.5126,61.578,34022.0
2016-02-25 09:30:00,84.95,85.0,84.88,84.95,8566.0,61.6942,61.7305,61.6434,61.6942,8566.0
2016-02-25 09:40:00,85.0,85.09,84.96,85.09,1594162.0,61.7305,61.7959,61.7015,61.7959,1594162.0
2016-02-25 09:50:00,85.04,85.08,84.98,85.02,14265.0,61.7596,61.7886,61.716,61.745,14265.0
2016-02-25 10:00:00,85.06,85.1,84.99,85.1,21964.0,61.7741,61.8031,61.7233,61.8031,21964.0
2016-02-25 10:10:00,85.11,85.11,85.02,85.02,25269.0,61.8104,61.8104,61.745,61.745,25269.0
2016-02-25 10:20:00,85.08,85.13,85.03,85.04,9619.0,61.7886,61.8249,61.7523,61.7596,9619.0
2016-02-25 10:30:00,85.04,85.05,85.03,85.04,5070.0,61.7596,61.7668,61.7523,61.7596,5070.0
2016-02-25 10:40:00,85.05,85.13,85.02,85.02,47088.0,61.7668,61.8249,61.745,61.745,47088.0
2016-02-25 10:50:00,85.01,85.05,84.96,85.04,19619.0,61.7378,61.7668,61.7015,61.7596,19619.0
2016-02-25 11:00:00,85.02,85.05,85.0,85.05,3840.0,61.745,61.7668,61.7305,61.7668,3840.0
2016-02-25 11:10:00,85.05,85.05,85.04,85.05,24966.0,61.7668,61.7668,61.7596,61.7668,24966.0
2016-02-25 11:20:00,85.05,85.08,85.04,85.04,28869.0,61.7668,61.7886,61.7596,61.7596,28869.0
2016-02-25 11:30:00,85.05,85.09,85.04,85.06,15440.0,61.7668,61.7959,61.7596,61.7741,15440.0
2016-02-25 11:40:00,85.07,85.08,85.04,85.05,9260.0,61.7814,61.7886,61.7596,61.7668,9260.0
2016-02-25 11:50:00,85.05,85.1,85.04,85.04,12331.0,61.7668,61.8031,61.7596,61.7596,12331.0
2016-02-25 12:00:00,85.04,85.04,85.03,85.04,8135.0,61.7596,61.7596,61.7523,61.7596,8135.0
2016-02-25 12:10:00,85.03,85.06,85.03,85.06,8483.0,61.7523,61.7741,61.7523,61.7741,8483.0
2016-02-25 12:20:00,85.06,85.06,85.05,85.05,13290.0,61.7741,61.7741,61.7668,61.7668,13290.0
2016-02-25 12:30:00,85.05,85.08,85.04,85.06,35670.0,61.7668,61.7886,61.7596,61.7741,35670.0
2016-02-25 12:40:00,85.06,85.18,85.05,85.11,12839.0,61.7741,61.8612,61.7668,61.8104,12839.0
2016-02-25 12:50:00,85.11,85.11,85.07,85.07,14699.0,61.8104,61.8104,61.7814,61.7814,14699.0
2016-02-25 13:00:00,85.09,85.12,85.08,85.09,12932.0,61.7959,61.8177,61.7886,61.7959,12932.0
2016-02-25 13:10:00,85.09,85.11,85.08,85.1,2898.0,61.7959,61.8104,61.7886,61.8031,2898.0
2016-02-25 13:20:00,85.1,85.11,85.08,85.08,17633.0,61.8031,61.8104,61.7886,61.7886,17633.0
2016-02-25 13:30:00,85.09,85.09,85.07,85.09,24766.0,61.7959,61.7959,61.7814,61.7959,24766.0
2016-02-25 13:40:00,85.09,85.09,85.05,85.07,29510.0,61.7959,61.7959,61.7668,61.7814,29510.0
2016-02-25 13:50:00,85.09,85.09,85.06,85.07,7343.0,61.7959,61.7959,61.7741,61.7814,7343.0
2016-02-25 14:00:00,85.06,85.08,85.06,85.07,20562.0,61.7741,61.7886,61.7741,61.7814,20562.0
2016-02-25 14:10:00,85.08,85.09,85.07,85.08,23020.0,61.7886,61.7959,61.7814,61.7886,23020.0
2016-02-25 14:20:00,85.09,85.12,85.08,85.12,10192.0,61.7959,61.8177,61.7886,61.8177,10192.0
2016-02-25 14:30:00,85.12,85.15,85.09,85.14,10931.0,61.8177,61.8395,61.7959,61.8322,10931.0
2016-02-25 14:40:00,85.15,85.17,85.14,85.17,16691.0,61.8395,61.854,61.8322,61.854,16691.0
2016-02-25 14:50:00,85.16,85.19,85.15,85.16,44652.0,61.8467,61.8685,61.8395,61.8467,44652.0
2016-02-25 15:00:00,85.17,85.17,85.14,85.16,10965.0,61.854,61.854,61.8322,61.8467,10965.0
2016-02-25 15:10:00,85.17,85.22,85.16,85.2,37960.0,61.854,61.8903,61.8467,61.8758,37960.0
2016-02-25 15:20:00,85.2,85.21,85.15,85.18,27735.0,61.8758,61.883,61.8395,61.8612,27735.0
2016-02-25 15:30:00,85.19,85.23,85.17,85.17,78672.0,61.8685,61.8976,61.854,61.854,78672.0
2016-02-25 15:40:00,85.17,85.22,85.15,85.16,37123.0,61.854,61.8903,61.8395,61.8467,37123.0
2016-02-25 15:50:00,85.16,85.18,85.03,85.11,35966.0,61.8467,61.8612,61.7523,61.8104,35966.0
2016-02-26 09:30:00,85.0,85.11,84.95,85.05,17065.0,61.7305,61.8104,61.6942,61.7668,17065.0
2016-02-26 09:40:00,85.04,85.09,84.99,85.07,4673.0,61.7596,61.7959,61.7233,61.7814,4673.0
2016-02-26 09:50:00,85.06,85.1,85.04,85.06,209254.0,61.7741,61.8031,61.7596,61.7741,209254.0
2016-02-26 10:00:00,85.06,85.06,84.97,85.03,15487.0,61.7741,61.7741,61.7087,61.7523,15487.0
2016-02-26 10:10:00,85.04,85.11,85.02,85.1,795221.0,61.7596,61.8104,61.745,61.8031,795221.0
2016-02-26 10:20:00,85.12,85.12,85.04,85.06,90864.0,61.8177,61.8177,61.7596,61.7741,90864.0
2016-02-26 10:30:00,85.06,85.07,85.03,85.07,5828.0,61.7741,61.7814,61.7523,61.7814,5828.0
2016-02-26 10:40:00,85.03,85.07,85.03,85.03,341121.0,61.7523,61.7814,61.7523,61.7523,341121.0
2016-02-26 10:50:00,85.02,85.06,85.0,85.03,10656.0,61.745,61.7741,61.7305,61.7523,10656.0
2016-02-26 11:00:00,85.03,85.04,85.0,85.02,7463.0,61.7523,61.7596,61.7305,61.745,7463.0
2016-02-26 11:10:00,85.04,85.04,85.01,85.03,6701.0,61.7596,61.7596,61.7378,61.7523,6701.0
2016-02-26 11:20:00,85.04,85.04,85.02,85.02,14274.0,61.7596,61.7596,61.745,61.745,14274.0
2016-02-26 11:30:00,85.04,85.05,84.97,85.01,29198.0,61.7596,61.7668,61.7087,61.7378,29198.0
2016-02-26 11:40:00,85.03,85.05,85.01,85.04,9882.0,61.7523,61.7668,61.7378,61.7596,9882.0
2016-02-26 11:50:00,85.01,85.12,85.01,85.11,28509.0,61.7378,61.8177,61.7378,61.8104,28509.0
2016-02-26 12:00:00,85.12,85.12,85.09,85.12,1292976.0,61.8177,61.8177,61.7959,61.8177,1292976.0
2016-02-26 12:10:00,85.11,85.12,85.06,85.07,9387.0,61.8104,61.8177,61.7741,61.7814,9387.0
2016-02-26 12:20:00,85.06,85.07,85.06,85.06,3871.0,61.7741,61.7814,61.7741,61.7741,3871.0
2016-02-26 12:30:00,85.06,85.07,85.06,85.07,1979.0,61.7741,61.7814,61.7741,61.7814,1979.0
2016-02-26 12:40:00,85.07,85.08,85.02,85.03,22247.0,61.7814,61.7886,61.745,61.7523,22247.0
2016-02-26 12:50:00,85.06,85.06,85.0,85.02,7569.0,61.7741,61.7741,61.7305,61.745,7569.0
2016-02-26 13:00:00,85.01,85.04,85.01,85.03,3340.0,61.7378,61.7596,61.7378,61.7523,3340.0
2016-02-26 13:10:00,85.01,85.07,85.01,85.05,6223.0,61.7378,61.7814,61.7378,61.7668,6223.0
2016-02-26 13:20:00,85.05,85.05,85.02,85.02,4596.0,61.7668,61.7668,61.745,61.745,4596.0
2016-02-26 13:30:00,85.03,85.04,85.02,85.03,15658.0,61.7523,61.7596,61.745,61.7523,15658.0
2016-02-26 13:40:00,85.03,85.07,85.02,85.04,5294.0,61.7523,61.7814,61.745,61.7596,5294.0
2016-02-26 13:50:00,85.06,85.07,85.04,85.06,19565.0,61.7741,61.7814,61.7596,61.7741,19565.0
2016-02-26 14:00:00,85.06,85.1,85.03,85.07,179876.0,61.7741,61.8031,61.7523,61.7814,179876.0
2016-02-26 14:10:00,85.03,85.07,85.03,85.04,23467.0,61.7523,61.7814,61.7523,61.7596,23467.0
2016-02-26 14:20:00,85.07,85.08,85.05,85.08,18834.0,61.7814,61.7886,61.7668,61.7886,18834.0
2016-02-26 14:30:00,85.08,85.1,85.07,85.08,8455.0,61.7886,61.8031,61.7814,61.7886,8455.0
2016-02-26 14:40:00,85.09,85.1,85.08,85.1,10109.0,61.7959,61.8031,61.7886,61.8031,10109.0
2016-02-26 14:50:00,85.1,85.16,85.1,85.12,68533.0,61.8031,61.8467,61.8031,61.8177,68533.0
2016-02-26 15:00:00,85.15,85.16,85.09,85.12,57959.0,61.8395,61.8467,61.7959,61.8177,57959.0
2016-02-26 15:10:00,85.1,85.17,85.1,85.15,30064.0,61.8031,61.854,61.8031,61.8395,30064.0
2016-02-26 15:20:00,85.14,85.17,85.14,85.16,7847.0,61.8322,61.854,61.8322,61.8467,7847.0
2016-02-26 15:30:00,85.16,85.17,85.14,85.15,15486.0,61.8467,61.854,61.8322,61.8395,15486.0
2016-02-26 15:40:00,85.16,85.21,85.15,85.18,30479.0,61.8467,61.883,61.8395,61.8612,30479.0
2016-02-26 15:50:00,85.18,85.21,85.11,85.19,60722.0,61.8612,61.883,61.8104,61.8685,60722.0
2016-02-29 09:30:00,85.18,85.2,85.13,85.17,99806.0,61.8612,61.8758,61.8249,61.854,99806.0
2016-02-29 09:40:00,85.17,85.19,85.15,85.19,36062.0,61.854,61.8685,61.8395,61.8685,36062.0
2016-02-29 09:50:00,85.14,85.19,85.14,85.18,1300.0,61.8322,61.8685,61.8322,61.8612,1300.0
2016-02-29 10:00:00,85.19,85.2,85.12,85.16,61455.0,61.8685,61.8758,61.8177,61.8467,61455.0
2016-02-29 10:10:00,85.16,85.18,85.1,85.11,18055.0,61.8467,61.8612,61.8031,61.8104,18055.0
2016-02-29 10:20:00,85.14,85.14,85.12,85.12,23384.0,61.8322,61.8322,61.8177,61.8177,23384.0
2016-02-29 10:30:00,85.13,85.19,85.11,85.11,163146.0,61.8249,61.8685,61.8104,61.8104,163146.0
2016-02-29 10:40:00,85.11,85.18,85.11,85.17,3876.0,61.8104,61.8612,61.8104,61.854,3876.0
2016-02-29 10:50:00,85.18,85.34,85.14,85.17,72738.0,61.8612,61.9774,61.8322,61.854,72738.0
2016-02-29 11:00:00,85.2,85.25,85.15,85.25,2480.0,61.8758,61.9121,61.8395,61.9121,2480.0
2016-02-29 11:10:00,85.2,85.2,85.14,85.18,6577.0,61.8758,61.8758,61.8322,61.8612,6577.0
2016-02-29 11:20:00,85.18,85.18,85.15,85.17,4882.0,61.8612,61.8612,61.8395,61.854,4882.0
2016-02-29 11:30:00,85.15,85.18,85.12,85.14,15340.0,61.8395,61.8612,61.8177,61.8322,15340.0
2016-02-29 11:40:00,85.13,85.18,85.13,85.17,3333.0,61.8249,61.8612,61.8249,61.854,3333.0
2016-02-29 11:50:00,85.2,85.22,85.18,85.22,1509.0,61.8758,61.8903,61.8612,61.8903,1509.0
2016-02-29 12:00:00,85.22,85.24,85.16,85.22,8190.0,61.8903,61.9048,61.8467,61.8903,8190.0
2016-02-29 12:10:00,85.24,85.25,85.16,85.23,6813.0,61.9048,61.9121,61.8467,61.8976,6813.0
2016-02-29 12:20:00,85.23,85.28,85.19,85.24,15508.0,61.8976,61.9339,61.8685,61.9048,15508.0
2016-02-29 12:30:00,85.23,85.24,85.2,85.2,607.0,61.8976,61.9048,61.8758,61.8758,607.0
2016-02-29 12:40:00,85.23,85.28,85.23,85.23,3607.0,61.8976,61.9339,61.8976,61.8976,3607.0
2016-02-29 12:50:00,85.3,85.3,85.28,85.29,38467.0,61.9484,61.9484,61.9339,61.9411,38467.0
2016-02-29 13:00:00,85.28,85.3,85.26,85.29,2656.0,61.9339,61.9484,61.9193,61.9411,2656.0
2016-02-29 13:10:00,85.29,85.3,85.27,85.29,1983.0,61.9411,61.9484,61.9266,61.9411,1983.0
2016-02-29 13:20:00,85.29,85.29,85.24,85.28,14327.0,61.9411,61.9411,61.9048,61.9339,14327.0
2016-02-29 13:30:00,85.27,85.3,85.22,85.25,19172.0,61.9266,61.9484,61.8903,61.9121,19172.0
2016-02-29 13:40:00,85.26,85.26,85.24,85.26,8433.0,61.9193,61.9193,61.9048,61.9193,8433.0
2016-02-29 13:50:00,85.26,85.26,85.23,85.25,10854.0,61.9193,61.9193,61.8976,61.9121,10854.0
2016-02-29 14:00:00,85.25,85.25,85.21,85.21,10737.0,61.9121,61.9121,61.883,61.883,10737.0
2016-02-29 14:10:00,85.22,85.24,85.21,85.21,7454.0,61.8903,61.9048,61.883,61.883,7454.0
2016-02-29 14:20:00,85.22,85.25,85.21,85.23,6521.0,61.8903,61.9121,61.883,61.8976,6521.0
2016-02-29 14:30:00,85.24,85.25,85.21,85.21,19194.0,61.9048,61.9121,61.883,61.883,19194.0
2016-02-29 14:40:00,85.24,85.25,85.21,85.24,144101.0,61.9048,61.9121,61.883,61.9048,144101.0
2016-02-29 14:50:00,85.24,85.25,85.2,85.2,13643.0,61.9048,61.9121,61.8758,61.8758,13643.0
2016-02-29 15:00:00,85.24,85.25,85.2,85.24,7446.0,61.9048,61.9121,61.8758,61.9048,7446.0
2016-02-29 15:10:00,85.24,85.25,85.21,85.25,6929.0,61.9048,61.9121,61.883,61.9121,6929.0
2016-02-29 15:20:00,85.25,85.25,85.23,85.25,6072.0,61.9121,61.9121,61.8976,61.9121,6072.0
2016-02-29 15:30:00,85.24,85.26,85.15,85.2,104232.0,61.9048,61.9193,61.8395,61.8758,104232.0
2016-02-29 15:40:00,85.2,85.21,85.19,85.2,52869.0,61.8758,61.883,61.8685,61.8758,52869.0
2016-02-29 15:50:00,85.2,85.24,85.19,85.22,72356.0,61.8758,61.9048,61.8685,61.8903,72356.0
2016-03-01 09:30:00,85.0,85.2,84.96,85.01,8376.0,61.9066,62.0523,61.8775,61.9139,8376.0
2016-03-01 09:40:00,85.01,85.22,85.01,85.12,4861.0,61.9139,62.0668,61.9139,61.994,4861.0
2016-03-01 09:50:00,85.17,85.2,85.04,85.08,6050.0,62.0304,62.0523,61.9357,61.9649,6050.0
2016-03-01 10:00:00,85.01,85.06,84.94,84.94,27593.0,61.9139,61.9503,61.8629,61.8629,27593.0
2016-03-01 10:10:00,84.95,84.98,84.91,84.93,22318.0,61.8702,61.892,61.8411,61.8556,22318.0
2016-03-01 10:20:00,84.94,84.94,84.76,84.81,14991.0,61.8629,61.8629,61.7318,61.7682,14991.0
2016-03-01 10:30:00,84.83,84.83,84.67,84.69,32409.0,61.7828,61.7828,61.6663,61.6808,32409.0
2016-03-01 10:40:00,84.69,84.83,84.69,84.8,22897.0,61.6808,61.7828,61.6808,61.7609,22897.0
2016-03-01 10:50:00,84.81,84.88,84.81,84.82,14741.0,61.7682,61.8192,61.7682,61.7755,14741.0
2016-03-01 11:00:00,84.86,84.86,84.77,84.81,30017.0,61.8046,61.8046,61.7391,61.7682,30017.0
2016-03-01 11:10:00,84.81,84.89,84.8,84.83,13168.0,61.7682,61.8265,61.7609,61.7828,13168.0
2016-03-01 11:20:00,84.84,84.88,84.83,84.83,8962.0,61.7901,61.8192,61.7828,61.7828,8962.0
2016-03-01 11:30:00,84.83,84.85,84.8,84.8,14151.0,61.7828,61.7974,61.7609,61.7609,14151.0
2016-03-01 11:40:00,84.84,84.86,84.77,84.78,13686.0,61.7901,61.8046,61.7391,61.7464,13686.0
2016-03-01 11:50:00,84.83,84.86,84.75,84.77,6968.0,61.7828,61.8046,61.7245,61.7391,6968.0
2016-03-01 12:00:00,84.79,84.82,84.76,84.81,4815.0,61.7537,61.7755,61.7318,61.7682,4815.0
2016-03-01 12:10:00,84.79,84.8,84.75,84.77,3973.0,61.7537,61.7609,61.7245,61.7391,3973.0
2016-03-01 12:20:00,84.75,84.81,84.72,84.77,4773.0,61.7245,61.7682,61.7027,61.7391,4773.0
2016-03-01 12:30:00,84.77,84.78,84.74,84.77,2220.0,61.7391,61.7464,61.7172,61.7391,2220.0
2016-03-01 12:40:00,84.79,84.85,84.75,84.85,17294.0,61.7537,61.7974,61.7245,61.7974,17294.0
2016-03-01 12:50:00,84.85,84.86,84.83,84.85,6671.0,61.7974,61.8046,61.7828,61.7974,6671.0
2016-03-01 13:00:00,84.84,84.89,84.84,84.88,5368.0,61.7901,61.8265,61.7901,61.8192,5368.0
2016-03-01 13:10:00,84.87,84.9,84.87,84.88,17946.0,61.8119,61.8338,61.8119,61.8192,17946.0
2016-03-01 13:20:00,84.88,84.89,84.84,84.85,8577.0,61.8192,61.8265,61.7901,61.7974,8577.0
2016-03-01 13:30:00,84.85,84.88,84.64,84.84,35921.0,61.7974,61.8192,61.6444,61.7901,35921.0
2016-03-01 13:40:00,84.88,84.88,84.82,84.86,11030.0,61.8192,61.8192,61.7755,61.8046,11030.0
2016-03-01 13:50:00,84.85,84.88,84.77,84.83,65085.0,61.7974,61.8192,61.7391,61.7828,65085.0
2016-03-01 14:00:00,84.83,84.88,84.83,84.86,19126.0,61.7828,61.8192,61.7828,61.8046,19126.0
2016-03-01 14:10:00,84.87,84.88,84.84,84.87,8067.0,61.8119,61.8192,61.7901,61.8119,8067.0
2016-03-01 14:20:00,84.87,84.89,84.85,84.89,19506.0,61.8119,61.8265,61.7974,61.8265,19506.0
2016-03-01 14:30:00,84.87,84.89,84.85,84.89,12022.0,61.8119,61.8265,61.7974,61.8265,12022.0
2016-03-01 14:40:00,84.89,84.89,84.84,84.85,8137.0,61.8265,61.8265,61.7901,61.7974,8137.0
2016-03-01 14:50:00,84.84,84.86,84.8,84.8,23963.0,61.7901,61.8046,61.7609,61.7609,23963.0
2016-03-01 15:00:00,84.85,84.87,84.83,84.85,10782.0,61.7974,61.8119,61.7828,61.7974,10782.0
2016-03-01 15:10:00,84.86,84.87,84.82,84.83,8583.0,61.8046,61.8119,61.7755,61.7828,8583.0
2016-03-01 15:20:00,84.86,84.88,84.83,84.85,56371.0,61.8046,61.8192,61.7828,61.7974,56371.0
2016-03-01 15:30:00,84.85,84.87,84.85,84.87,28278.0,61.7974,61.8119,61.7974,61.8119,28278.0
2016-03-01 15:40:00,84.85,84.86,84.82,84.82,81973.0,61.7974,61.8046,61.7755,61.7755,81973.0
2016-03-01 15:50:00,84.84,84.87,84.81,84.84,33887.0,61.7901,61.8119,61.7682,61.7901,33887.0
2016-03-02 09:30:00,84.6,84.77,84.55,84.65,12162.0,61.6153,61.7391,61.5789,61.6517,12162.0
2016-03-02 09:40:00,84.67,84.72,84.6,84.6,3510.0,61.6663,61.7027,61.6153,61.6153,3510.0
2016-03-02 09:50:00,84.74,84.77,84.65,84.7,6690.0,61.7172,61.7391,61.6517,61.6881,6690.0
2016-03-02 10:00:00,84.67,84.71,84.65,84.66,19497.0,61.6663,61.6954,61.6517,61.659,19497.0
2016-03-02 10:10:00,84.65,84.71,84.65,84.7,12964.0,61.6517,61.6954,61.6517,61.6881,12964.0
2016-03-02 10:20:00,84.71,84.71,84.64,84.64,47662.0,61.6954,61.6954,61.6444,61.6444,47662.0
2016-03-02 10:30:00,84.64,84.69,84.62,84.64,4216.0,61.6444,61.6808,61.6298,61.6444,4216.0
2016-03-02 10:40:00,84.61,84.65,84.58,84.62,42639.0,61.6226,61.6517,61.6007,61.6298,42639.0
2016-03-02 10:50:00,84.61,84.66,84.6,84.66,14435.0,61.6226,61.659,61.6153,61.659,14435.0
2016-03-02 11:00:00,84.66,84.66,84.6,84.61,1583.0,61.659,61.659,61.6153,61.6226,1583.0
2016-03-02 11:10:00,84.66,84.66,84.59,84.62,25166.0,61.659,61.659,61.608,61.6298,25166.0
2016-03-02 11:20:00,84.62,84.68,84.62,84.64,24723.0,61.6298,61.6735,61.6298,61.6444,24723.0
2016-03-02 11:30:00,84.64,84.67,84.63,84.65,4726.0,61.6444,61.6663,61.6371,61.6517,4726.0
2016-03-02 11:40:00,84.63,84.67,84.63,84.63,7236.0,61.6371,61.6663,61.6371,61.6371,7236.0
2016-03-02 11:50:00,84.64,84.65,84.63,84.65,505.0,61.6444,61.6517,61.6371,61.6517,505.0
2016-03-02 12:00:00,84.65,84.66,84.63,84.63,3882.0,61.6517,61.659,61.6371,61.6371,3882.0
2016-03-02 12:10:00,84.65,84.68,84.64,84.68,19878.0,61.6517,61.6735,61.6444,61.6735,19878.0
2016-03-02 12:20:00,84.63,84.68,84.63,84.67,14796.0,61.6371,61.6735,61.6371,61.6663,14796.0
2016-03-02 12:30:00,84.63,84.67,84.63,84.65,4845.0,61.6371,61.6663,61.6371,61.6517,4845.0
2016-03-02 12:40:00,84.63,84.67,84.63,84.67,16875.0,61.6371,61.6663,61.6371,61.6663,16875.0
2016-03-02 12:50:00,84.66,84.68,84.64,84.68,1511.0,61.659,61.6735,61.6444,61.6735,1511.0
2016-03-02 13:00:00,84.65,84.68,84.63,84.63,8843.0,61.6517,61.6735,61.6371,61.6371,8843.0
2016-03-02 13:10:00,84.63,84.69,84.58,84.58,45460.0,61.6371,61.6808,61.6007,61.6007,45460.0
2016-03-02 13:20:00,84.59,84.61,84.58,84.59,25662.0,61.608,61.6226,61.6007,61.608,25662.0
2016-03-02 13:30:00,84.59,84.65,84.58,84.6,16588.0,61.608,61.6517,61.6007,61.6153,16588.0
2016-03-02 13:40:00,84.62,84.65,84.57,84.62,8913.0,61.6298,61.6517,61.5934,61.6298,8913.0
2016-03-02 13:50:00,84.63,84.67,84.59,84.65,13307.0,61.6371,61.6663,61.608,61.6517,13307.0
2016-03-02 14:00:00,84.63,84.78,84.63,84.74,5242.0,61.6371,61.7464,61.6371,61.7172,5242.0
2016-03-02 14:10:00,84.69,84.73,84.69,84.7,20503.0,61.6808,61.71,61.6808,61.6881,20503.0
2016-03-02 14:20:00,84.7,84.72,84.66,84.68,6446.0,61.6881,61.7027,61.659,61.6735,6446.0
2016-03-02 14:30:00,84.7,84.72,84.67,84.7,5540.0,61.6881,61.7027,61.6663,61.6881,5540.0
2016-03-02 14:40:00,84.7,84.75,84.67,84.69,4951.0,61.6881,61.7245,61.6663,61.6808,4951.0
2016-03-02 14:50:00,84.67,84.69,84.62,84.65,19379.0,61.6663,61.6808,61.6298,61.6517,19379.0
2016-03-02 15:00:00,84.64,84.72,84.62,84.66,4197.0,61.6444,61.7027,61.6298,61.659,4197.0
2016-03-02 15:10:00,84.66,84.71,84.61,84.65,11200.0,61.659,61.6954,61.6226,61.6517,11200.0
2016-03-02 15:20:00,84.72,84.72,84.6,84.68,41505.0,61.7027,61.7027,61.6153,61.6735,41505.0
2016-03-02 15:30:00,84.65,84.72,84.59,84.67,22207.0,61.6517,61.7027,61.608,61.6663,22207.0
2016-03-02 15:40:00,84.69,84.72,84.64,84.65,27923.0,61.6808,61.7027,61.6444,61.6517,27923.0
2016-03-02 15:50:00,84.66,84.68,84.58,84.58,29127.0,61.659,61.6735,61.6007,61.6007,29127.0
2016-03-03 09:30:00,84.78,84.84,84.7,84.81,36456.0,61.7464,61.7901,61.6881,61.7682,36456.0
2016-03-03 09:40:00,84.8,84.81,84.75,84.77,9963.0,61.7609,61.7682,61.7245,61.7391,9963.0
2016-03-03 09:50:00,84.79,84.79,84.76,84.79,13968.0,61.7537,61.7537,61.7318,61.7537,13968.0
2016-03-03 10:00:00,84.78,84.79,84.76,84.79,10902.0,61.7464,61.7537,61.7318,61.7537,10902.0
2016-03-03 10:10:00,84.77,84.79,84.72,84.78,23158.0,61.7391,61.7537,61.7027,61.7464,23158.0
2016-03-03 10:20:00,84.78,84.79,84.75,84.79,4736.0,61.7464,61.7537,61.7245,61.7537,4736.0
2016-03-03 10:30:00,84.77,84.78,84.7,84.75,13134.0,61.7391,61.7464,61.6881,61.7245,13134.0
2016-03-03 10:40:00,84.76,84.76,84.65,84.7,121870.0,61.7318,61.7318,61.6517,61.6881,121870.0
2016-03-03 10:50:00,84.73,84.75,84.7,84.71,16081.0,61.71,61.7245,61.6881,61.6954,16081.0
2016-03-03 11:00:00,84.71,84.71,84.69,84.71,8171.0,61.6954,61.6954,61.6808,61.6954,8171.0
2016-03-03 11:10:00,84.71,84.72,84.67,84.69,11372.0,61.6954,61.7027,61.6663,61.6808,11372.0
2016-03-03 11:20:00,84.7,84.77,84.69,84.76,7609.0,61.6881,61.7391,61.6808,61.7318,7609.0
2016-03-03 11:30:00,84.76,84.78,84.75,84.78,11120.0,61.7318,61.7464,61.7245,61.7464,11120.0
2016-03-03 11:40:00,84.76,84.79,84.74,84.75,6536.0,61.7318,61.7537,61.7172,61.7245,6536.0
2016-03-03 11:50:00,84.76,84.8,84.74,84.78,23686.0,61.7318,61.7609,61.7172,61.7464,23686.0
2016-03-03 12:00:00,84.78,84.85,84.76,84.81,18487.0,61.7464,61.7974,61.7318,61.7682,18487.0
2016-03-03 12:10:00,84.81,84.84,84.77,84.8,1201337.0,61.7682,61.7901,61.7391,61.7609,1201337.0
2016-03-03 12:20:00,84.79,84.87,84.79,84.79,28905.0,61.7537,61.8119,61.7537,61.7537,28905.0
2016-03-03 12:30:00,84.82,84.85,84.77,84.77,77868.0,61.7755,61.7974,61.7391,61.7391,77868.0
2016-03-03 12:40:00,84.8,84.81,84.76,84.79,130266.0,61.7609,61.7682,61.7318,61.7537,130266.0
2016-03-03 12:50:00,84.79,84.83,84.77,84.81,96758.0,61.7537,61.7828,61.7391,61.7682,96758.0
2016-03-03 13:00:00,84.81,84.81,84.77,84.81,13284.0,61.7682,61.7682,61.7391,61.7682,13284.0
2016-03-03 13:10:00,84.81,84.82,84.77,84.8,11577.0,61.7682,61.7755,61.7391,61.7609,11577.0
2016-03-03 13:20:00,84.79,84.83,84.77,84.82,8627.0,61.7537,61.7828,61.7391,61.7755,8627.0
2016-03-03 13:30:00,84.82,84.83,84.79,84.8,10950.0,61.7755,61.7828,61.7537,61.7609,10950.0
2016-03-03 13:40:00,84.8,84.82,84.77,84.79,12658.0,61.7609,61.7755,61.7391,61.7537,12658.0
2016-03-03 13:50:00,84.8,84.81,84.78,84.81,15904.0,61.7609,61.7682,61.7464,61.7682,15904.0
2016-03-03 14:00:00,84.82,84.92,84.79,84.86,16506.0,61.7755,61.8483,61.7537,61.8046,16506.0
2016-03-03 14:10:00,84.87,84.88,84.84,84.85,9599.0,61.8119,61.8192,61.7901,61.7974,9599.0
2016-03-03 14:20:00,84.86,84.88,84.84,84.88,11593.0,61.8046,61.8192,61.7901,61.8192,11593.0
2016-03-03 14:30:00,84.93,84.93,84.86,84.89,9206.0,61.8556,61.8556,61.8046,61.8265,9206.0
2016-03-03 14:40:00,84.88,84.9,84.87,84.89,6233.0,61.8192,61.8338,61.8119,61.8265,6233.0
2016-03-03 14:50:00,84.88,84.91,84.88,84.89,16089.0,61.8192,61.8411,61.8192,61.8265,16089.0
2016-03-03 15:00:00,84.88,84.9,84.88,84.89,27114.0,61.8192,61.8338,61.8192,61.8265,27114.0
2016-03-03 15:10:00,84.89,84.89,84.87,84.88,18520.0,61.8265,61.8265,61.8119,61.8192,18520.0
2016-03-03 15:20:00,84.89,84.9,84.88,84.89,7509.0,61.8265,61.8338,61.8192,61.8265,7509.0
2016-03-03 15:30:00,84.89,84.91,84.88,84.91,10573.0,61.8265,61.8411,61.8192,61.8411,10573.0
2016-03-03 15:40:00,84.91,84.94,84.87,84.89,24439.0,61.8411,61.8629,61.8119,61.8265,24439.0
2016-03-03 15:50:00,84.89,84.89,84.87,84.88,13664.0,61.8265,61.8265,61.8119,61.8192,13664.0
2016-03-04 09:30:00,84.81,84.87,84.68,84.83,42438.0,61.7682,61.8119,61.6735,61.7828,42438.0
2016-03-04 09:40:00,84.81,84.86,84.81,84.83,2226.0,61.7682,61.8046,61.7682,61.7828,2226.0
2016-03-04 09:50:00,84.84,84.89,84.81,84.85,14482.0,61.7901,61.8265,61.7682,61.7974,14482.0
2016-03-04 10:00:00,84.88,84.92,84.82,84.85,150237.0,61.8192,61.8483,61.7755,61.7974,150237.0
2016-03-04 10:10:00,84.84,84.84,84.8,84.81,115228.0,61.7901,61.7901,61.7609,61.7682,115228.0
2016-03-04 10:20:00,84.82,84.83,84.8,84.82,77078.0,61.7755,61.7828,61.7609,61.7755,77078.0
2016-03-04 10:30:00,84.81,84.85,84.81,84.84,22169.0,61.7682,61.7974,61.7682,61.7901,22169.0
2016-03-04 10:40:00,84.86,84.86,84.81,84.84,74955.0,61.8046,61.8046,61.7682,61.7901,74955.0
2016-03-04 10:50:00,84.84,84.9,84.84,84.87,60093.0,61.7901,61.8338,61.7901,61.8119,60093.0
2016-03-04 11:00:00,84.86,84.87,84.82,84.87,107730.0,61.8046,61.8119,61.7755,61.8119,107730.0
2016-03-04 11:10:00,84.87,84.91,84.87,84.88,110541.0,61.8119,61.8411,61.8119,61.8192,110541.0
2016-03-04 11:20:00,84.89,84.89,84.86,84.88,12087.0,61.8265,61.8265,61.8046,61.8192,12087.0
2016-03-04 11:30:00,84.87,84.88,84.84,84.85,17017.0,61.8119,61.8192,61.7901,61.7974,17017.0
2016-03-04 11:40:00,84.88,84.9,84.86,84.86,3619.0,61.8192,61.8338,61.8046,61.8046,3619.0
2016-03-04 11:50:00,84.86,84.9,84.86,84.89,12116.0,61.8046,61.8338,61.8046,61.8265,12116.0
2016-03-04 12:00:00,84.88,84.89,84.84,84.86,5954.0,61.8192,61.8265,61.7901,61.8046,5954.0
2016-03-04 12:10:00,84.87,84.92,84.87,84.91,20198.0,61.8119,61.8483,61.8119,61.8411,20198.0
2016-03-04 12:20:00,84.88,84.93,84.86,84.9,18748.0,61.8192,61.8556,61.8046,61.8338,18748.0
2016-03-04 12:30:00,84.9,84.96,84.9,84.92,8491.0,61.8338,61.8775,61.8338,61.8483,8491.0
2016-03-04 12:40:00,84.96,84.97,84.94,84.97,4805.0,61.8775,61.8848,61.8629,61.8848,4805.0
2016-03-04 12:50:00,84.96,84.97,84.92,84.95,7983.0,61.8775,61.8848,61.8483,61.8702,7983.0
2016-03-04 13:00:00,84.96,84.96,84.91,84.93,7422.0,61.8775,61.8775,61.8411,61.8556,7422.0
2016-03-04 13:10:00,84.94,84.94,84.91,84.94,3357.0,61.8629,61.8629,61.8411,61.8629,3357.0
2016-03-04 13:20:00,84.93,84.94,84.9,84.93,7130.0,61.8556,61.8629,61.8338,61.8556,7130.0
2016-03-04 13:30:00,84.92,84.94,84.9,84.94,4238.0,61.8483,61.8629,61.8338,61.8629,4238.0
2016-03-04 13:40:00,84.94,84.94,84.9,84.94,41245.0,61.8629,61.8629,61.8338,61.8629,41245.0
2016-03-04 13:50:00,84.92,84.93,84.9,84.92,10977.0,61.8483,61.8556,61.8338,61.8483,10977.0
2016-03-04 14:00:00,84.92,84.93,84.92,84.92,17589.0,61.8483,61.8556,61.8483,61.8483,17589.0
2016-03-04 14:10:00,84.94,84.96,84.93,84.96,26383.0,61.8629,61.8775,61.8556,61.8775,26383.0
2016-03-04 14:20:00,84.96,85.0,84.96,84.99,37381.0,61.8775,61.9066,61.8775,61.8993,37381.0
2016-03-04 14:30:00,84.98,85.02,84.96,85.0,36736.0,61.892,61.9212,61.8775,61.9066,36736.0
2016-03-04 14:40:00,85.01,85.05,85.0,85.04,43193.0,61.9139,61.943,61.9066,61.9357,43193.0
2016-03-04 14:50:00,85.03,85.04,84.96,85.02,22632.0,61.9284,61.9357,61.8775,61.9212,22632.0
2016-03-04 15:00:00,85.0,85.01,84.95,84.97,4623.0,61.9066,61.9139,61.8702,61.8848,4623.0
2016-03-04 15:10:00,84.97,85.01,84.94,84.96,149924.0,61.8848,61.9139,61.8629,61.8775,149924.0
2016-03-04 15:20:00,84.95,84.98,84.94,84.96,12965.0,61.8702,61.892,61.8629,61.8775,12965.0
2016-03-04 15:30:00,84.97,85.0,84.96,84.98,10413.0,61.8848,61.9066,61.8775,61.892,10413.0
2016-03-04 15:40:00,85.0,85.0,84.93,84.97,104617.0,61.9066,61.9066,61.8556,61.8848,104617.0
2016-03-04 15:50:00,84.97,84.99,84.95,84.96,43419.0,61.8848,61.8993,61.8702,61.8775,43419.0
2016-03-07 09:30:00,84.83,84.92,84.8,84.87,36400.0,61.7828,61.8483,61.7609,61.8119,36400.0
2016-03-07 09:40:00,84.87,84.87,84.82,84.85,13588.0,61.8119,61.8119,61.7755,61.7974,13588.0
2016-03-07 09:50:00,84.85,84.93,84.84,84.93,11415.0,61.7974,61.8556,61.7901,61.8556,11415.0
2016-03-07 10:00:00,84.86,84.92,84.85,84.85,8725.0,61.8046,61.8483,61.7974,61.7974,8725.0
2016-03-07 10:10:00,84.88,84.88,84.83,84.86,6793.0,61.8192,61.8192,61.7828,61.8046,6793.0
2016-03-07 10:20:00,84.85,84.86,84.82,84.83,22187.0,61.7974,61.8046,61.7755,61.7828,22187.0
2016-03-07 10:30:00,84.84,84.85,84.82,84.84,13676.0,61.7901,61.7974,61.7755,61.7901,13676.0
2016-03-07 10:40:00,84.83,84.85,84.82,84.85,15742.0,61.7828,61.7974,61.7755,61.7974,15742.0
2016-03-07 10:50:00,84.84,84.9,84.82,84.89,31477.0,61.7901,61.8338,61.7755,61.8265,31477.0
2016-03-07 11:00:00,84.88,84.9,84.84,84.88,2055.0,61.8192,61.8338,61.7901,61.8192,2055.0
2016-03-07 11:10:00,84.86,84.88,84.83,84.86,11908.0,61.8046,61.8192,61.7828,61.8046,11908.0
2016-03-07 11:20:00,84.88,84.89,84.82,84.82,43185.0,61.8192,61.8265,61.7755,61.7755,43185.0
2016-03-07 11:30:00,84.82,84.86,84.8,84.83,12940.0,61.7755,61.8046,61.7609,61.7828,12940.0
2016-03-07 11:40:00,84.82,84.86,84.8,84.84,13981.0,61.7755,61.8046,61.7609,61.7901,13981.0
2016-03-07 11:50:00,84.83,84.85,84.83,84.84,7260.0,61.7828,61.7974,61.7828,61.7901,7260.0
2016-03-07 12:00:00,84.85,84.85,84.81,84.84,10954.0,61.7974,61.7974,61.7682,61.7901,10954.0
2016-03-07 12:10:00,84.82,84.88,84.82,84.87,11550.0,61.7755,61.8192,61.7755,61.8119,11550.0
2016-03-07 12:20:00,84.86,84.87,84.82,84.83,3938.0,61.8046,61.8119,61.7755,61.7828,3938.0
2016-03-07 12:30:00,84.8,84.83,84.8,84.82,26067.0,61.7609,61.7828,61.7609,61.7755,26067.0
2016-03-07 12:40:00,84.82,84.83,84.82,84.82,9380.0,61.7755,61.7828,61.7755,61.7755,9380.0
2016-03-07 12:50:00,84.82,84.83,84.82,84.83,3103.0,61.7755,61.7828,61.7755,61.7828,3103.0
2016-03-07 13:00:00,84.83,84.83,84.81,84.83,6385.0,61.7828,61.7828,61.7682,61.7828,6385.0
2016-03-07 13:10:00,84.83,84.83,84.81,84.82,14480.0,61.7828,61.7828,61.7682,61.7755,14480.0
2016-03-07 13:20:00,84.83,84.9,84.81,84.85,8006.0,61.7828,61.8338,61.7682,61.7974,8006.0
2016-03-07 13:30:00,84.84,84.85,84.8,84.82,21359.0,61.7901,61.7974,61.7609,61.7755,21359.0
2016-03-07 13:40:00,84.84,84.85,84.81,84.83,33540.0,61.7901,61.7974,61.7682,61.7828,33540.0
2016-03-07 13:50:00,84.84,84.85,84.8,84.83,21202.0,61.7901,61.7974,61.7609,61.7828,21202.0
2016-03-07 14:00:00,84.82,84.85,84.82,84.82,18590.0,61.7755,61.7974,61.7755,61.7755,18590.0
2016-03-07 14:10:00,84.83,84.85,84.82,84.83,23565.0,61.7828,61.7974,61.7755,61.7828,23565.0
2016-03-07 14:20:00,84.83,84.85,84.81,84.83,15120.0,61.7828,61.7974,61.7682,61.7828,15120.0
2016-03-07 14:30:00,84.83,84.84,84.82,84.83,18223.0,61.7828,61.7901,61.7755,61.7828,18223.0
2016-03-07 14:40:00,84.83,84.86,84.82,84.83,33538.0,61.7828,61.8046,61.7755,61.7828,33538.0
2016-03-07 14:50:00,84.84,84.86,84.83,84.85,29852.0,61.7901,61.8046,61.7828,61.7974,29852.0
2016-03-07 15:00:00,84.84,84.89,84.84,84.84,13801.0,61.7901,61.8265,61.7901,61.7901,13801.0
2016-03-07 15:10:00,84.84,84.86,84.83,84.83,14726.0,61.7901,61.8046,61.7828,61.7828,14726.0
2016-03-07 15:20:00,84.83,84.86,84.81,84.82,19287.0,61.7828,61.8046,61.7682,61.7755,19287.0
2016-03-07 15:30:00,84.83,84.87,84.81,84.82,25668.0,61.7828,61.8119,61.7682,61.7755,25668.0
2016-03-07 15:40:00,84.82,84.88,84.82,84.85,23493.0,61.7755,61.8192,61.7755,61.7974,23493.0
2016-03-07 15:50:00,84.84,84.89,84.83,84.85,32718.0,61.7901,61.8265,61.7828,61.7974,32718.0
2016-03-08 09:30:00,85.05,85.2,85.01,85.18,47510.0,61.943,62.0523,61.9139,62.0377,47510.0
2016-03-08 09:40:00,85.12,85.17,85.11,85.17,2351.0,61.994,62.0304,61.9867,62.0304,2351.0
2016-03-08 09:50:00,85.16,85.16,85.12,85.16,5615.0,62.0231,62.0231,61.994,62.0231,5615.0
2016-03-08 10:00:00,85.16,85.23,85.14,85.16,9588.0,62.0231,62.0741,62.0086,62.0231,9588.0
2016-03-08 10:10:00,85.17,85.17,85.1,85.14,3167.0,62.0304,62.0304,61.9794,62.0086,3167.0
2016-03-08 10:20:00,85.17,85.17,85.12,85.16,7883.0,62.0304,62.0304,61.994,62.0231,7883.0
2016-03-08 10:30:00,85.14,85.17,85.14,85.15,2146.0,62.0086,62.0304,62.0086,62.0158,2146.0
2016-03-08 10:40:00,85.16,85.22,85.14,85.19,32777.0,62.0231,62.0668,62.0086,62.045,32777.0
2016-03-08 10:50:00,85.21,85.22,85.14,85.22,5899.0,62.0595,62.0668,62.0086,62.0668,5899.0
2016-03-08 11:00:00,85.22,85.23,85.21,85.21,16221.0,62.0668,62.0741,62.0595,62.0595,16221.0
2016-03-08 11:10:00,85.2,85.2,85.17,85.19,6588.0,62.0523,62.0523,62.0304,62.045,6588.0
2016-03-08 11:20:00,85.17,85.2,85.16,85.18,15341.0,62.0304,62.0523,62.0231,62.0377,15341.0
2016-03-08 11:30:00,85.17,85.2,85.17,85.17,1915.0,62.0304,62.0523,62.0304,62.0304,1915.0
2016-03-08 11:40:00,85.18,85.18,85.17,85.18,5300.0,62.0377,62.0377,62.0304,62.0377,5300.0
2016-03-08 11:50:00,85.17,85.2,85.16,85.19,39333.0,62.0304,62.0523,62.0231,62.045,39333.0
2016-03-08 12:00:00,85.19,85.19,85.17,85.17,13369.0,62.045,62.045,62.0304,62.0304,13369.0
2016-03-08 12:10:00,85.17,85.18,85.17,85.17,3482.0,62.0304,62.0377,62.0304,62.0304,3482.0
2016-03-08 12:20:00,85.18,85.18,85.14,85.15,5256.0,62.0377,62.0377,62.0086,62.0158,5256.0
2016-03-08 12:30:00,85.16,85.17,85.1,85.1,2461.0,62.0231,62.0304,61.9794,61.9794,2461.0
2016-03-08 12:40:00,85.14,85.18,85.13,85.16,2621.0,62.0086,62.0377,62.0013,62.0231,2621.0
2016-03-08 12:50:00,85.15,85.17,85.14,85.16,1872.0,62.0158,62.0304,62.0086,62.0231,1872.0
2016-03-08 13:00:00,85.16,85.16,85.1,85.11,14966.0,62.0231,62.0231,61.9794,61.9867,14966.0
2016-03-08 13:10:00,85.14,85.14,85.1,85.13,9905.0,62.0086,62.0086,61.9794,62.0013,9905.0
2016-03-08 13:20:00,85.13,85.13,85.1,85.13,17164.0,62.0013,62.0013,61.9794,62.0013,17164.0
2016-03-08 13:30:00,85.12,85.13,85.1,85.13,9070.0,61.994,62.0013,61.9794,62.0013,9070.0
2016-03-08 13:40:00,85.13,85.15,85.1,85.13,8082.0,62.0013,62.0158,61.9794,62.0013,8082.0
2016-03-08 13:50:00,85.13,85.18,85.09,85.12,14361.0,62.0013,62.0377,61.9721,61.994,14361.0
2016-03-08 14:00:00,85.12,85.13,85.04,85.04,6971.0,61.994,62.0013,61.9357,61.9357,6971.0
2016-03-08 14:10:00,85.08,85.13,85.03,85.1,8853.0,61.9649,62.0013,61.9284,61.9794,8853.0
2016-03-08 14:20:00,85.05,85.12,85.05,85.11,11733.0,61.943,61.994,61.943,61.9867,11733.0
2016-03-08 14:30:00,85.08,85.11,85.08,85.09,9514.0,61.9649,61.9867,61.9649,61.9721,9514.0
2016-03-08 14:40:00,85.09,85.12,85.05,85.07,13640.0,61.9721,61.994,61.943,61.9576,13640.0
2016-03-08 14:50:00,85.08,85.1,85.07,85.09,12502.0,61.9649,61.9794,61.9576,61.9721,12502.0
2016-03-08 15:00:00,85.09,85.11,85.06,85.1,13804.0,61.9721,61.9867,61.9503,61.9794,13804.0
2016-03-08 15:10:00,85.08,85.13,85.07,85.12,8220.0,61.9649,62.0013,61.9576,61.994,8220.0
2016-03-08 15:20:00,85.12,85.12,85.08,85.11,29818.0,61.994,61.994,61.9649,61.9867,29818.0
2016-03-08 15:30:00,85.11,85.15,85.09,85.13,16436.0,61.9867,62.0158,61.9721,62.0013,16436.0
2016-03-08 15:40:00,85.13,85.13,85.1,85.11,25785.0,62.0013,62.0013,61.9794,61.9867,25785.0
2016-03-08 15:50:00,85.1,85.13,85.05,85.13,16083.0,61.9794,62.0013,61.943,62.0013,16083.0
2016-03-09 09:30:00,85.08,85.09,85.05,85.07,11441.0,61.9649,61.9721,61.943,61.9576,11441.0
2016-03-09 09:40:00,85.07,85.13,85.06,85.11,3729.0,61.9576,62.0013,61.9503,61.9867,3729.0
2016-03-09 09:50:00,85.13,85.13,85.07,85.12,10534.0,62.0013,62.0013,61.9576,61.994,10534.0
2016-03-09 10:00:00,85.11,85.18,85.07,85.15,27170.0,61.9867,62.0377,61.9576,62.0158,27170.0
2016-03-09 10:10:00,85.15,85.19,85.08,85.13,274047.0,62.0158,62.045,61.9649,62.0013,274047.0
2016-03-09 10:20:00,85.12,85.13,85.08,85.11,12624.0,61.994,62.0013,61.9649,61.9867,12624.0
2016-03-09 10:30:00,85.11,85.14,85.07,85.07,5575.0,61.9867,62.0086,61.9576,61.9576,5575.0
2016-03-09 10:40:00,85.08,85.09,85.04,85.07,6515.0,61.9649,61.9721,61.9357,61.9576,6515.0
2016-03-09 10:50:00,85.11,85.16,85.05,85.14,15813.0,61.9867,62.0231,61.943,62.0086,15813.0
2016-03-09 11:00:00,85.14,85.16,85.09,85.12,5622.0,62.0086,62.0231,61.9721,61.994,5622.0
2016-03-09 11:10:00,85.11,85.15,85.07,85.09,9886.0,61.9867,62.0158,61.9576,61.9721,9886.0
2016-03-09 11:20:00,85.11,85.13,85.06,85.11,14486.0,61.9867,62.0013,61.9503,61.9867,14486.0
2016-03-09 11:30:00,85.09,85.13,85.09,85.12,8255.0,61.9721,62.0013,61.9721,61.994,8255.0
2016-03-09 11:40:00,85.11,85.19,85.1,85.12,16882.0,61.9867,62.045,61.9794,61.994,16882.0
2016-03-09 11:50:00,85.11,85.13,85.11,85.13,5516.0,61.9867,62.0013,61.9867,62.0013,5516.0
2016-03-09 12:00:00,85.12,85.15,85.12,85.12,2762.0,61.994,62.0158,61.994,61.994,2762.0
2016-03-09 12:10:00,85.14,85.14,85.11,85.11,2655.0,62.0086,62.0086,61.9867,61.9867,2655.0
2016-03-09 12:20:00,85.13,85.2,85.12,85.14,15534.0,62.0013,62.0523,61.994,62.0086,15534.0
2016-03-09 12:30:00,85.13,85.14,85.11,85.13,9302.0,62.0013,62.0086,61.9867,62.0013,9302.0
2016-03-09 12:40:00,85.13,85.14,85.11,85.13,1463.0,62.0013,62.0086,61.9867,62.0013,1463.0
2016-03-09 12:50:00,85.12,85.14,85.12,85.13,3678.0,61.994,62.0086,61.994,62.0013,3678.0
2016-03-09 13:00:00,85.12,85.15,85.07,85.1,20484.0,61.994,62.0158,61.9576,61.9794,20484.0
2016-03-09 13:10:00,85.12,85.13,85.11,85.11,2427.0,61.994,62.0013,61.9867,61.9867,2427.0
2016-03-09 13:20:00,85.12,85.14,85.1,85.1,3442.0,61.994,62.0086,61.9794,61.9794,3442.0
2016-03-09 13:30:00,85.1,85.12,85.08,85.09,7962.0,61.9794,61.994,61.9649,61.9721,7962.0
2016-03-09 13:40:00,85.09,85.1,85.06,85.07,109070.0,61.9721,61.9794,61.9503,61.9576,109070.0
2016-03-09 13:50:00,85.08,85.08,85.06,85.07,3254.0,61.9649,61.9649,61.9503,61.9576,3254.0
2016-03-09 14:00:00,85.07,85.09,85.06,85.07,7171.0,61.9576,61.9721,61.9503,61.9576,7171.0
2016-03-09 14:10:00,85.08,85.09,85.06,85.06,1559.0,61.9649,61.9721,61.9503,61.9503,1559.0
2016-03-09 14:20:00,85.06,85.07,85.03,85.04,6363.0,61.9503,61.9576,61.9284,61.9357,6363.0
2016-03-09 14:30:00,85.05,85.09,85.03,85.08,15465.0,61.943,61.9721,61.9284,61.9649,15465.0
2016-03-09 14:40:00,85.09,85.09,85.04,85.06,53542.0,61.9721,61.9721,61.9357,61.9503,53542.0
2016-03-09 14:50:00,85.05,85.09,85.05,85.09,9987.0,61.943,61.9721,61.943,61.9721,9987.0
2016-03-09 15:00:00,85.09,85.09,85.05,85.05,3608.0,61.9721,61.9721,61.943,61.943,3608.0
2016-03-09 15:10:00,85.08,85.09,85.07,85.08,33512.0,61.9649,61.9721,61.9576,61.9649,33512.0
2016-03-09 15:20:00,85.08,85.09,85.08,85.09,7167.0,61.9649,61.9721,61.9649,61.9721,7167.0
2016-03-09 15:30:00,85.09,85.09,85.06,85.08,13489.0,61.9721,61.9721,61.9503,61.9649,13489.0
2016-03-09 15:40:00,85.09,85.09,85.05,85.06,14025.0,61.9721,61.9721,61.943,61.9503,14025.0
2016-03-09 15:50:00,85.08,85.09,85.03,85.06,44690.0,61.9649,61.9721,61.9284,61.9503,44690.0
2016-03-10 09:30:00,85.24,85.31,85.05,85.31,37112.0,62.0814,62.1324,61.943,62.1324,37112.0
2016-03-10 09:40:00,85.15,85.33,85.14,85.33,7733.0,62.0158,62.1469,62.0086,62.1469,7733.0
2016-03-10 09:50:00,85.33,85.33,85.07,85.18,5495.0,62.1469,62.1469,61.9576,62.0377,5495.0
2016-03-10 10:00:00,85.25,85.25,85.1,85.14,7140.0,62.0887,62.0887,61.9794,62.0086,7140.0
2016-03-10 10:10:00,85.15,85.18,85.11,85.17,10015.0,62.0158,62.0377,61.9867,62.0304,10015.0
2016-03-10 10:20:00,85.18,85.18,85.07,85.13,12114.0,62.0377,62.0377,61.9576,62.0013,12114.0
2016-03-10 10:30:00,85.13,85.15,85.09,85.15,3228.0,62.0013,62.0158,61.9721,62.0158,3228.0
2016-03-10 10:40:00,85.14,85.15,85.08,85.09,3163.0,62.0086,62.0158,61.9649,61.9721,3163.0
2016-03-10 10:50:00,85.07,85.08,84.97,84.99,16118.0,61.9576,61.9649,61.8848,61.8993,16118.0
2016-03-10 11:00:00,84.96,85.01,84.96,84.97,7624.0,61.8775,61.9139,61.8775,61.8848,7624.0
2016-03-10 11:10:00,84.98,85.02,84.94,85.01,18943.0,61.892,61.9212,61.8629,61.9139,18943.0
2016-03-10 11:20:00,85.02,85.05,84.98,85.02,4709.0,61.9212,61.943,61.892,61.9212,4709.0
2016-03-10 11:30:00,85.05,85.05,84.98,84.99,7810.0,61.943,61.943,61.892,61.8993,7810.0
2016-03-10 11:40:00,85.0,85.1,85.0,85.09,19027.0,61.9066,61.9794,61.9066,61.9721,19027.0
2016-03-10 11:50:00,85.1,85.12,85.03,85.03,13488.0,61.9794,61.994,61.9284,61.9284,13488.0
2016-03-10 12:00:00,85.06,85.08,85.01,85.04,3029.0,61.9503,61.9649,61.9139,61.9357,3029.0
2016-03-10 12:10:00,85.04,85.07,85.0,85.05,3869.0,61.9357,61.9576,61.9066,61.943,3869.0
2016-03-10 12:20:00,85.0,85.04,85.0,85.01,3277.0,61.9066,61.9357,61.9066,61.9139,3277.0
2016-03-10 12:30:00,85.04,85.05,85.0,85.0,2339.0,61.9357,61.943,61.9066,61.9066,2339.0
2016-03-10 12:40:00,85.02,85.06,85.02,85.06,3218.0,61.9212,61.9503,61.9212,61.9503,3218.0
2016-03-10 12:50:00,85.08,85.08,85.05,85.07,4926.0,61.9649,61.9649,61.943,61.9576,4926.0
2016-03-10 13:00:00,85.07,85.13,85.05,85.09,7680.0,61.9576,62.0013,61.943,61.9721,7680.0
2016-03-10 13:10:00,85.09,85.15,85.06,85.13,7193.0,61.9721,62.0158,61.9503,62.0013,7193.0
2016-03-10 13:20:00,85.12,85.17,85.11,85.16,10591.0,61.994,62.0304,61.9867,62.0231,10591.0
2016-03-10 13:30:00,85.13,85.14,85.06,85.09,4584.0,62.0013,62.0086,61.9503,61.9721,4584.0
2016-03-10 13:40:00,85.06,85.12,85.06,85.09,5672.0,61.9503,61.994,61.9503,61.9721,5672.0
2016-03-10 13:50:00,85.09,85.1,85.07,85.1,540.0,61.9721,61.9794,61.9576,61.9794,540.0
2016-03-10 14:00:00,85.08,85.21,85.08,85.13,11369.0,61.9649,62.0595,61.9649,62.0013,11369.0
2016-03-10 14:10:00,85.15,85.17,85.09,85.12,8266.0,62.0158,62.0304,61.9721,61.994,8266.0
2016-03-10 14:20:00,85.19,85.19,85.12,85.13,13982.0,62.045,62.045,61.994,62.0013,13982.0
2016-03-10 14:30:00,85.13,85.18,85.09,85.14,8552.0,62.0013,62.0377,61.9721,62.0086,8552.0
2016-03-10 14:40:00,85.12,85.18,85.08,85.08,36548.0,61.994,62.0377,61.9649,61.9649,36548.0
2016-03-10 14:50:00,85.09,85.21,85.06,85.14,6323.0,61.9721,62.0595,61.9503,62.0086,6323.0
2016-03-10 15:00:00,85.16,85.2,85.09,85.13,15731.0,62.0231,62.0523,61.9721,62.0013,15731.0
2016-03-10 15:10:00,85.13,85.17,85.06,85.11,25572.0,62.0013,62.0304,61.9503,61.9867,25572.0
2016-03-10 15:20:00,85.11,85.16,85.08,85.14,15652.0,61.9867,62.0231,61.9649,62.0086,15652.0
2016-03-10 15:30:00,85.12,85.14,85.06,85.12,24975.0,61.994,62.0086,61.9503,61.994,24975.0
2016-03-10 15:40:00,85.12,85.18,85.11,85.13,50594.0,61.994,62.0377,61.9867,62.0013,50594.0
2016-03-10 15:50:00,85.12,85.16,85.02,85.04,37558.0,61.994,62.0231,61.9212,61.9357,37558.0
2016-03-11 09:30:00,85.28,85.28,85.05,85.22,18494.0,62.1105,62.1105,61.943,62.0668,18494.0
2016-03-11 09:40:00,85.31,85.31,85.02,85.29,16992.0,62.1324,62.1324,61.9212,62.1178,16992.0
2016-03-11 09:50:00,85.22,85.28,85.16,85.2,5566.0,62.0668,62.1105,62.0231,62.0523,5566.0
2016-03-11 10:00:00,85.26,85.27,85.2,85.23,14492.0,62.096,62.1032,62.0523,62.0741,14492.0
2016-03-11 10:10:00,85.22,85.26,85.22,85.22,12134.0,62.0668,62.096,62.0668,62.0668,12134.0
2016-03-11 10:20:00,85.23,85.25,85.17,85.19,17795.0,62.0741,62.0887,62.0304,62.045,17795.0
2016-03-11 10:30:00,85.19,85.22,85.17,85.2,10084.0,62.045,62.0668,62.0304,62.0523,10084.0
2016-03-11 10:40:00,85.2,85.2,85.16,85.2,8388.0,62.0523,62.0523,62.0231,62.0523,8388.0
2016-03-11 10:50:00,85.18,85.21,85.17,85.18,10338.0,62.0377,62.0595,62.0304,62.0377,10338.0
2016-03-11 11:00:00,85.2,85.2,85.17,85.18,9546.0,62.0523,62.0523,62.0304,62.0377,9546.0
2016-03-11 11:10:00,85.18,85.18,85.15,85.15,13288.0,62.0377,62.0377,62.0158,62.0158,13288.0
2016-03-11 11:20:00,85.16,85.17,85.15,85.16,7028.0,62.0231,62.0304,62.0158,62.0231,7028.0
2016-03-11 11:30:00,85.16,85.17,85.14,85.17,11474.0,62.0231,62.0304,62.0086,62.0304,11474.0
2016-03-11 11:40:00,85.15,85.2,85.15,85.18,12194.0,62.0158,62.0523,62.0158,62.0377,12194.0
2016-03-11 11:50:00,85.18,85.23,85.16,85.23,29860.0,62.0377,62.0741,62.0231,62.0741,29860.0
2016-03-11 12:00:00,85.19,85.2,85.16,85.2,8186.0,62.045,62.0523,62.0231,62.0523,8186.0
2016-03-11 12:10:00,85.2,85.21,85.19,85.21,3601.0,62.0523,62.0595,62.045,62.0595,3601.0
2016-03-11 12:20:00,85.21,85.22,85.19,85.2,5820.0,62.0595,62.0668,62.045,62.0523,5820.0
2016-03-11 12:30:00,85.2,85.2,85.17,85.17,13832.0,62.0523,62.0523,62.0304,62.0304,13832.0
2016-03-11 12:40:00,85.19,85.19,85.17,85.19,7096.0,62.045,62.045,62.0304,62.045,7096.0
2016-03-11 12:50:00,85.19,85.23,85.17,85.23,27092.0,62.045,62.0741,62.0304,62.0741,27092.0
2016-03-11 13:00:00,85.28,85.28,85.23,85.23,8773.0,62.1105,62.1105,62.0741,62.0741,8773.0
2016-03-11 13:10:00,85.23,85.24,85.23,85.24,4319.0,62.0741,62.0814,62.0741,62.0814,4319.0
2016-03-11 13:20:00,85.23,85.27,85.23,85.25,5568.0,62.0741,62.1032,62.0741,62.0887,5568.0
2016-03-11 13:30:00,85.25,85.26,85.23,85.23,15826.0,62.0887,62.096,62.0741,62.0741,15826.0
2016-03-11 13:40:00,85.23,85.26,85.21,85.25,10494.0,62.0741,62.096,62.0595,62.0887,10494.0
2016-03-11 13:50:00,85.25,85.25,85.22,85.24,11032.0,62.0887,62.0887,62.0668,62.0814,11032.0
2016-03-11 14:00:00,85.24,85.26,85.23,85.26,9742.0,62.0814,62.096,62.0741,62.096,9742.0
2016-03-11 14:10:00,85.25,85.29,85.21,85.26,9361.0,62.0887,62.1178,62.0595,62.096,9361.0
2016-03-11 14:20:00,85.26,85.28,85.23,85.28,5324.0,62.096,62.1105,62.0741,62.1105,5324.0
2016-03-11 14:30:00,85.27,85.28,85.24,85.25,16539.0,62.1032,62.1105,62.0814,62.0887,16539.0
2016-03-11 14:40:00,85.26,85.27,85.23,85.23,10184.0,62.096,62.1032,62.0741,62.0741,10184.0
2016-03-11 14:50:00,85.26,85.26,85.23,85.25,7436.0,62.096,62.096,62.0741,62.0887,7436.0
2016-03-11 15:00:00,85.25,85.26,85.23,85.23,8843.0,62.0887,62.096,62.0741,62.0741,8843.0
2016-03-11 15:10:00,85.23,85.24,85.21,85.23,6540.0,62.0741,62.0814,62.0595,62.0741,6540.0
2016-03-11 15:20:00,85.23,85.27,85.22,85.25,11900.0,62.0741,62.1032,62.0668,62.0887,11900.0
2016-03-11 15:30:00,85.22,85.25,85.17,85.2,24469.0,62.0668,62.0887,62.0304,62.0523,24469.0
2016-03-11 15:40:00,85.2,85.26,85.18,85.22,43922.0,62.0523,62.096,62.0377,62.0668,43922.0
2016-03-11 15:50:00,85.22,85.25,85.2,85.22,30742.0,62.0668,62.0887,62.0523,62.0668,30742.0
2016-03-14 09:30:00,85.31,85.34,85.15,85.19,12175.0,62.1324,62.1542,62.0158,62.045,12175.0
2016-03-14 09:40:00,85.24,85.28,85.21,85.26,4896.0,62.0814,62.1105,62.0595,62.096,4896.0
2016-03-14 09:50:00,85.27,85.39,85.25,85.28,10439.0,62.1032,62.1906,62.0887,62.1105,10439.0
2016-03-14 10:00:00,85.23,85.31,85.21,85.3,14743.0,62.0741,62.1324,62.0595,62.1251,14743.0
2016-03-14 10:10:00,85.26,85.3,85.22,85.24,16679.0,62.096,62.1251,62.0668,62.0814,16679.0
2016-03-14 10:20:00,85.29,85.29,85.24,85.28,8910.0,62.1178,62.1178,62.0814,62.1105,8910.0
2016-03-14 10:30:00,85.27,85.29,85.26,85.29,8957.0,62.1032,62.1178,62.096,62.1178,8957.0
2016-03-14 10:40:00,85.27,85.29,85.25,85.26,21126.0,62.1032,62.1178,62.0887,62.096,21126.0
2016-03-14 10:50:00,85.28,85.28,85.25,85.26,8120.0,62.1105,62.1105,62.0887,62.096,8120.0
2016-03-14 11:00:00,85.27,85.27,85.18,85.23,7886.0,62.1032,62.1032,62.0377,62.0741,7886.0
2016-03-14 11:10:00,85.24,85.28,85.21,85.24,8985.0,62.0814,62.1105,62.0595,62.0814,8985.0
2016-03-14 11:20:00,85.28,85.28,85.23,85.28,10011.0,62.1105,62.1105,62.0741,62.1105,10011.0
2016-03-14 11:30:00,85.28,85.33,85.25,85.31,9322.0,62.1105,62.1469,62.0887,62.1324,9322.0
2016-03-14 11:40:00,85.31,85.33,85.31,85.31,8205.0,62.1324,62.1469,62.1324,62.1324,8205.0
2016-03-14 11:50:00,85.31,85.4,85.31,85.4,14647.0,62.1324,62.1979,62.1324,62.1979,14647.0
2016-03-14 12:00:00,85.39,85.44,85.36,85.4,6076.0,62.1906,62.2271,62.1688,62.1979,6076.0
2016-03-14 12:10:00,85.42,85.43,85.36,85.39,8457.0,62.2125,62.2198,62.1688,62.1906,8457.0
2016-03-14 12:20:00,85.39,85.43,85.38,85.43,18907.0,62.1906,62.2198,62.1834,62.2198,18907.0
2016-03-14 12:30:00,85.42,85.43,85.41,85.42,3537.0,62.2125,62.2198,62.2052,62.2125,3537.0
2016-03-14 12:40:00,85.42,85.44,85.41,85.44,3431.0,62.2125,62.2271,62.2052,62.2271,3431.0
2016-03-14 12:50:00,85.43,85.46,85.42,85.42,14716.0,62.2198,62.2416,62.2125,62.2125,14716.0
2016-03-14 13:00:00,85.43,85.47,85.43,85.43,7765.0,62.2198,62.2489,62.2198,62.2198,7765.0
2016-03-14 13:10:00,85.45,85.45,85.41,85.42,4105.0,62.2343,62.2343,62.2052,62.2125,4105.0
2016-03-14 13:20:00,85.43,85.43,85.4,85.43,3854.0,62.2198,62.2198,62.1979,62.2198,3854.0
2016-03-14 13:30:00,85.4,85.43,85.37,85.42,8672.0,62.1979,62.2198,62.1761,62.2125,8672.0
2016-03-14 13:40:00,85.41,85.42,85.37,85.37,11147.0,62.2052,62.2125,62.1761,62.1761,11147.0
2016-03-14 13:50:00,85.39,85.42,85.38,85.42,3763.0,62.1906,62.2125,62.1834,62.2125,3763.0
2016-03-14 14:00:00,85.42,85.49,85.39,85.43,9923.0,62.2125,62.2635,62.1906,62.2198,9923.0
2016-03-14 14:10:00,85.44,85.45,85.43,85.45,3499.0,62.2271,62.2343,62.2198,62.2343,3499.0
2016-03-14 14:20:00,85.44,85.45,85.43,85.44,7130.0,62.2271,62.2343,62.2198,62.2271,7130.0
2016-03-14 14:30:00,85.45,85.45,85.39,85.44,7966.0,62.2343,62.2343,62.1906,62.2271,7966.0
2016-03-14 14:40:00,85.41,85.44,85.39,85.43,23859.0,62.2052,62.2271,62.1906,62.2198,23859.0
2016-03-14 14:50:00,85.41,85.42,85.39,85.42,19218.0,62.2052,62.2125,62.1906,62.2125,19218.0
2016-03-14 15:00:00,85.39,85.41,85.35,85.36,18033.0,62.1906,62.2052,62.1615,62.1688,18033.0
2016-03-14 15:10:00,85.37,85.39,85.33,85.39,11560.0,62.1761,62.1906,62.1469,62.1906,11560.0
2016-03-14 15:20:00,85.36,85.39,85.33,85.36,19512.0,62.1688,62.1906,62.1469,62.1688,19512.0
2016-03-14 15:30:00,85.35,85.37,85.34,85.37,10230.0,62.1615,62.1761,62.1542,62.1761,10230.0
2016-03-14 15:40:00,85.35,85.41,85.3,85.32,192441.0,62.1615,62.2052,62.1251,62.1397,192441.0
2016-03-14 15:50:00,85.33,85.35,85.27,85.27,49682.0,62.1469,62.1615,62.1032,62.1032,49682.0
2016-03-15 09:30:00,85.46,85.48,85.28,85.35,11161.0,62.2416,62.2562,62.1105,62.1615,11161.0
2016-03-15 09:40:00,85.36,85.48,85.35,85.37,4057.0,62.1688,62.2562,62.1615,62.1761,4057.0
2016-03-15 09:50:00,85.35,85.42,85.32,85.42,12247.0,62.1615,62.2125,62.1397,62.2125,12247.0
2016-03-15 10:00:00,85.4,85.42,85.39,85.4,4189.0,62.1979,62.2125,62.1906,62.1979,4189.0
2016-03-15 10:10:00,85.43,85.43,85.41,85.42,1822.0,62.2198,62.2198,62.2052,62.2125,1822.0
2016-03-15 10:20:00,85.43,85.43,85.4,85.4,14140.0,62.2198,62.2198,62.1979,62.1979,14140.0
2016-03-15 10:30:00,85.4,85.4,85.35,85.37,16574.0,62.1979,62.1979,62.1615,62.1761,16574.0
2016-03-15 10:40:00,85.36,85.37,85.35,85.35,4533.0,62.1688,62.1761,62.1615,62.1615,4533.0
2016-03-15 10:50:00,85.35,85.36,85.31,85.35,8195.0,62.1615,62.1688,62.1324,62.1615,8195.0
2016-03-15 11:00:00,85.36,85.38,85.35,85.35,9867.0,62.1688,62.1834,62.1615,62.1615,9867.0
2016-03-15 11:10:00,85.33,85.36,85.28,85.36,5390.0,62.1469,62.1688,62.1105,62.1688,5390.0
2016-03-15 11:20:00,85.3,85.36,85.29,85.33,5126.0,62.1251,62.1688,62.1178,62.1469,5126.0
2016-03-15 11:30:00,85.32,85.33,85.3,85.32,5965.0,62.1397,62.1469,62.1251,62.1397,5965.0
2016-03-15 11:40:00,85.32,85.36,85.29,85.36,876329.0,62.1397,62.1688,62.1178,62.1688,876329.0
2016-03-15 11:50:00,85.37,85.43,85.36,85.41,19066.0,62.1761,62.2198,62.1688,62.2052,19066.0
2016-03-15 12:00:00,85.36,85.39,85.36,85.38,22278.0,62.1688,62.1906,62.1688,62.1834,22278.0
2016-03-15 12:10:00,85.37,85.39,85.37,85.39,2959.0,62.1761,62.1906,62.1761,62.1906,2959.0
2016-03-15 12:20:00,85.39,85.39,85.36,85.38,6061.0,62.1906,62.1906,62.1688,62.1834,6061.0
2016-03-15 12:30:00,85.37,85.39,85.36,85.37,11505.0,62.1761,62.1906,62.1688,62.1761,11505.0
2016-03-15 12:40:00,85.38,85.39,85.36,85.38,14748.0,62.1834,62.1906,62.1688,62.1834,14748.0
2016-03-15 12:50:00,85.38,85.4,85.38,85.39,7807.0,62.1834,62.1979,62.1834,62.1906,7807.0
2016-03-15 13:00:00,85.39,85.42,85.37,85.41,2138.0,62.1906,62.2125,62.1761,62.2052,2138.0
2016-03-15 13:10:00,85.43,85.45,85.37,85.42,9256.0,62.2198,62.2343,62.1761,62.2125,9256.0
2016-03-15 13:20:00,85.42,85.43,85.37,85.4,5644.0,62.2125,62.2198,62.1761,62.1979,5644.0
2016-03-15 13:30:00,85.4,85.44,85.37,85.44,9478.0,62.1979,62.2271,62.1761,62.2271,9478.0
2016-03-15 13:40:00,85.43,85.43,85.37,85.42,18768.0,62.2198,62.2198,62.1761,62.2125,18768.0
2016-03-15 13:50:00,85.41,85.43,85.39,85.41,529012.0,62.2052,62.2198,62.1906,62.2052,529012.0
2016-03-15 14:00:00,85.41,85.43,85.36,85.41,34434.0,62.2052,62.2198,62.1688,62.2052,34434.0
2016-03-15 14:10:00,85.41,85.43,85.39,85.41,23637.0,62.2052,62.2198,62.1906,62.2052,23637.0
2016-03-15 14:20:00,85.41,85.43,85.4,85.4,3507.0,62.2052,62.2198,62.1979,62.1979,3507.0
2016-03-15 14:30:00,85.42,85.43,85.39,85.41,33636.0,62.2125,62.2198,62.1906,62.2052,33636.0
2016-03-15 14:40:00,85.4,85.41,85.39,85.4,7730.0,62.1979,62.2052,62.1906,62.1979,7730.0
2016-03-15 14:50:00,85.4,85.47,85.4,85.44,17403.0,62.1979,62.2489,62.1979,62.2271,17403.0
2016-03-15 15:00:00,85.43,85.44,85.41,85.44,119579.0,62.2198,62.2271,62.2052,62.2271,119579.0
2016-03-15 15:10:00,85.43,85.44,85.41,85.41,14219.0,62.2198,62.2271,62.2052,62.2052,14219.0
2016-03-15 15:20:00,85.41,85.43,85.37,85.43,27802.0,62.2052,62.2198,62.1761,62.2198,27802.0
2016-03-15 15:30:00,85.41,85.44,85.39,85.43,8682.0,62.2052,62.2271,62.1906,62.2198,8682.0
2016-03-15 15:40:00,85.41,85.44,85.41,85.43,5710.0,62.2052,62.2271,62.2052,62.2198,5710.0
2016-03-15 15:50:00,85.41,85.43,85.4,85.4,10208.0,62.2052,62.2198,62.1979,62.1979,10208.0
2016-03-16 09:30:00,85.27,85.29,85.15,85.19,23646.0,62.1032,62.1178,62.0158,62.045,23646.0
2016-03-16 09:40:00,85.19,85.27,85.11,85.16,17004.0,62.045,62.1032,61.9867,62.0231,17004.0
2016-03-16 09:50:00,85.19,85.22,85.17,85.2,9579.0,62.045,62.0668,62.0304,62.0523,9579.0
2016-03-16 10:00:00,85.21,85.24,85.19,85.2,22738.0,62.0595,62.0814,62.045,62.0523,22738.0
2016-03-16 10:10:00,85.21,85.24,85.19,85.22,47035.0,62.0595,62.0814,62.045,62.0668,47035.0
2016-03-16 10:20:00,85.23,85.33,85.22,85.33,5773.0,62.0741,62.1469,62.0668,62.1469,5773.0
2016-03-16 10:30:00,85.37,85.37,85.25,85.31,8122.0,62.1761,62.1761,62.0887,62.1324,8122.0
2016-03-16 10:40:00,85.35,85.36,85.26,85.31,21329.0,62.1615,62.1688,62.096,62.1324,21329.0
2016-03-16 10:50:00,85.3,85.36,85.29,85.34,2116.0,62.1251,62.1688,62.1178,62.1542,2116.0
2016-03-16 11:00:00,85.34,85.38,85.31,85.36,11965.0,62.1542,62.1834,62.1324,62.1688,11965.0
2016-03-16 11:10:00,85.36,85.36,85.32,85.36,3998.0,62.1688,62.1688,62.1397,62.1688,3998.0
2016-03-16 11:20:00,85.36,85.36,85.33,85.34,4470.0,62.1688,62.1688,62.1469,62.1542,4470.0
2016-03-16 11:30:00,85.35,85.36,85.34,85.34,3579.0,62.1615,62.1688,62.1542,62.1542,3579.0
2016-03-16 11:40:00,85.34,85.39,85.34,85.39,22634.0,62.1542,62.1906,62.1542,62.1906,22634.0
2016-03-16 11:50:00,85.38,85.39,85.35,85.37,9749.0,62.1834,62.1906,62.1615,62.1761,9749.0
2016-03-16 12:00:00,85.37,85.37,85.33,85.37,4539.0,62.1761,62.1761,62.1469,62.1761,4539.0
2016-03-16 12:10:00,85.37,85.38,85.33,85.35,15320.0,62.1761,62.1834,62.1469,62.1615,15320.0
2016-03-16 12:20:00,85.35,85.37,85.34,85.35,5865.0,62.1615,62.1761,62.1542,62.1615,5865.0
2016-03-16 12:30:00,85.34,85.36,85.34,85.35,7345.0,62.1542,62.1688,62.1542,62.1615,7345.0
2016-03-16 12:40:00,85.35,85.36,85.35,85.35,3066.0,62.1615,62.1688,62.1615,62.1615,3066.0
2016-03-16 12:50:00,85.35,85.37,85.32,85.37,5548.0,62.1615,62.1761,62.1397,62.1761,5548.0
2016-03-16 13:00:00,85.37,85.38,85.34,85.35,10692.0,62.1761,62.1834,62.1542,62.1615,10692.0
2016-03-16 13:10:00,85.35,85.36,85.34,85.34,6386.0,62.1615,62.1688,62.1542,62.1542,6386.0
2016-03-16 13:20:00,85.34,85.35,85.33,85.33,14742.0,62.1542,62.1615,62.1469,62.1469,14742.0
2016-03-16 13:30:00,85.33,85.34,85.33,85.33,19822.0,62.1469,62.1542,62.1469,62.1469,19822.0
2016-03-16 13:40:00,85.34,85.34,85.32,85.33,7335.0,62.1542,62.1542,62.1397,62.1469,7335.0
2016-03-16 13:50:00,85.33,85.35,85.33,85.34,8837.0,62.1469,62.1615,62.1469,62.1542,8837.0
2016-03-16 14:00:00,85.35,85.69,85.34,85.69,6586.0,62.1615,62.4091,62.1542,62.4091,6586.0
2016-03-16 14:10:00,85.55,85.69,85.55,85.6,3686.0,62.3072,62.4091,62.3072,62.3436,3686.0
2016-03-16 14:20:00,85.56,85.7,85.56,85.59,4701.0,62.3145,62.4164,62.3145,62.3363,4701.0
2016-03-16 14:30:00,85.59,85.7,85.59,85.66,12634.0,62.3363,62.4164,62.3363,62.3873,12634.0
2016-03-16 14:40:00,85.68,85.71,85.66,85.7,8798.0,62.4019,62.4237,62.3873,62.4164,8798.0
2016-03-16 14:50:00,85.72,85.84,85.71,85.82,8461.0,62.431,62.5184,62.4237,62.5038,8461.0
2016-03-16 15:00:00,85.82,85.84,85.77,85.8,9305.0,62.5038,62.5184,62.4674,62.4892,9305.0
2016-03-16 15:10:00,85.83,85.85,85.68,85.83,13503.0,62.5111,62.5257,62.4019,62.5111,13503.0
2016-03-16 15:20:00,85.81,85.84,85.71,85.72,16248.0,62.4965,62.5184,62.4237,62.431,16248.0
2016-03-16 15:30:00,85.77,85.77,85.72,85.76,8431.0,62.4674,62.4674,62.431,62.4601,8431.0
2016-03-16 15:40:00,85.76,85.77,85.7,85.73,156840.0,62.4601,62.4674,62.4164,62.4383,156840.0
2016-03-16 15:50:00,85.73,85.73,85.7,85.7,68876.0,62.4383,62.4383,62.4164,62.4164,68876.0
2016-03-17 09:30:00,86.02,86.05,85.8,85.97,29341.0,62.6495,62.6713,62.4892,62.6131,29341.0
2016-03-17 09:40:00,86.04,86.11,85.97,86.02,9692.0,62.664,62.715,62.6131,62.6495,9692.0
2016-03-17 09:50:00,86.02,86.06,85.91,85.98,5909.0,62.6495,62.6786,62.5694,62.6203,5909.0
2016-03-17 10:00:00,86.02,86.05,85.96,85.99,16649.0,62.6495,62.6713,62.6058,62.6276,16649.0
2016-03-17 10:10:00,85.96,86.0,85.92,85.99,23363.0,62.6058,62.6349,62.5766,62.6276,23363.0
2016-03-17 10:20:00,85.99,86.0,85.93,85.97,5114.0,62.6276,62.6349,62.5839,62.6131,5114.0
2016-03-17 10:30:00,85.95,86.0,85.94,85.99,13611.0,62.5985,62.6349,62.5912,62.6276,13611.0
2016-03-17 10:40:00,85.99,86.0,85.97,85.99,5655.0,62.6276,62.6349,62.6131,62.6276,5655.0
2016-03-17 10:50:00,85.99,86.0,85.97,85.98,5579.0,62.6276,62.6349,62.6131,62.6203,5579.0
2016-03-17 11:00:00,85.98,86.0,85.97,85.99,11887.0,62.6203,62.6349,62.6131,62.6276,11887.0
2016-03-17 11:10:00,85.98,85.99,85.94,85.95,19055.0,62.6203,62.6276,62.5912,62.5985,19055.0
2016-03-17 11:20:00,85.96,86.0,85.92,85.92,41925.0,62.6058,62.6349,62.5766,62.5766,41925.0
2016-03-17 11:30:00,85.92,85.99,85.92,85.97,2747.0,62.5766,62.6276,62.5766,62.6131,2747.0
2016-03-17 11:40:00,85.97,86.0,85.97,85.98,11555.0,62.6131,62.6349,62.6131,62.6203,11555.0
2016-03-17 11:50:00,85.98,86.0,85.97,85.99,8592.0,62.6203,62.6349,62.6131,62.6276,8592.0
2016-03-17 12:00:00,85.98,86.13,85.97,86.09,16460.0,62.6203,62.7296,62.6131,62.7005,16460.0
2016-03-17 12:10:00,86.06,86.09,86.06,86.07,8816.0,62.6786,62.7005,62.6786,62.6859,8816.0
2016-03-17 12:20:00,86.02,86.12,85.98,86.07,6373.0,62.6495,62.7223,62.6203,62.6859,6373.0
2016-03-17 12:30:00,86.12,86.12,86.03,86.1,2046.0,62.7223,62.7223,62.6568,62.7077,2046.0
2016-03-17 12:40:00,86.12,86.12,86.06,86.1,15201.0,62.7223,62.7223,62.6786,62.7077,15201.0
2016-03-17 12:50:00,86.07,86.12,86.05,86.12,9341.0,62.6859,62.7223,62.6713,62.7223,9341.0
2016-03-17 13:00:00,86.09,86.12,86.06,86.11,8200.0,62.7005,62.7223,62.6786,62.715,8200.0
2016-03-17 13:10:00,86.09,86.11,86.06,86.11,3631.0,62.7005,62.715,62.6786,62.715,3631.0
2016-03-17 13:20:00,86.1,86.1,86.07,86.09,5391.0,62.7077,62.7077,62.6859,62.7005,5391.0
2016-03-17 13:30:00,86.09,86.1,86.07,86.08,5705.0,62.7005,62.7077,62.6859,62.6932,5705.0
2016-03-17 13:40:00,86.09,86.1,86.08,86.09,10768.0,62.7005,62.7077,62.6932,62.7005,10768.0
2016-03-17 13:50:00,86.09,86.2,86.08,86.13,16200.0,62.7005,62.7806,62.6932,62.7296,16200.0
2016-03-17 14:00:00,86.13,86.16,86.02,86.07,26066.0,62.7296,62.7514,62.6495,62.6859,26066.0
2016-03-17 14:10:00,86.09,86.09,86.04,86.05,32298.0,62.7005,62.7005,62.664,62.6713,32298.0
2016-03-17 14:20:00,86.05,86.09,86.05,86.06,33575.0,62.6713,62.7005,62.6713,62.6786,33575.0
2016-03-17 14:30:00,86.06,86.1,86.05,86.07,39330.0,62.6786,62.7077,62.6713,62.6859,39330.0
2016-03-17 14:40:00,86.08,86.12,86.06,86.08,9482.0,62.6932,62.7223,62.6786,62.6932,9482.0
2016-03-17 14:50:00,86.07,86.07,86.06,86.07,10311.0,62.6859,62.6859,62.6786,62.6859,10311.0
2016-03-17 15:00:00,86.07,86.11,86.06,86.08,14725.0,62.6859,62.715,62.6786,62.6932,14725.0
2016-03-17 15:10:00,86.07,86.1,86.06,86.07,23827.0,62.6859,62.7077,62.6786,62.6859,23827.0
2016-03-17 15:20:00,86.07,86.1,86.02,86.06,25834.0,62.6859,62.7077,62.6495,62.6786,25834.0
2016-03-17 15:30:00,86.05,86.07,86.04,86.06,10826.0,62.6713,62.6859,62.664,62.6786,10826.0
2016-03-17 15:40:00,86.07,86.1,86.03,86.04,18085.0,62.6859,62.7077,62.6568,62.664,18085.0
2016-03-17 15:50:00,86.05,86.09,85.93,85.98,73412.0,62.6713,62.7005,62.5839,62.6203,73412.0
2016-03-18 09:30:00,86.17,86.3,86.03,86.22,56419.0,62.7587,62.8534,62.6568,62.7951,56419.0
2016-03-18 09:40:00,86.26,86.4,86.19,86.32,26490.0,62.8243,62.9262,62.7733,62.868,26490.0
2016-03-18 09:50:00,86.37,86.4,86.3,86.31,23460.0,62.9044,62.9262,62.8534,62.8607,23460.0
2016-03-18 10:00:00,86.3,86.35,86.29,86.29,10871.0,62.8534,62.8898,62.8461,62.8461,10871.0
2016-03-18 10:10:00,86.29,86.34,86.29,86.32,7586.0,62.8461,62.8825,62.8461,62.868,7586.0
2016-03-18 10:20:00,86.33,86.37,86.3,86.33,12449.0,62.8753,62.9044,62.8534,62.8753,12449.0
2016-03-18 10:30:00,86.35,86.41,86.28,86.35,33577.0,62.8898,62.9335,62.8388,62.8898,33577.0
2016-03-18 10:40:00,86.32,86.38,86.26,86.28,5472.0,62.868,62.9117,62.8243,62.8388,5472.0
2016-03-18 10:50:00,86.31,86.36,86.26,86.31,2596.0,62.8607,62.8971,62.8243,62.8607,2596.0
2016-03-18 11:00:00,86.33,86.37,86.29,86.31,27265.0,62.8753,62.9044,62.8461,62.8607,27265.0
2016-03-18 11:10:00,86.32,86.37,86.26,86.32,48225.0,62.868,62.9044,62.8243,62.868,48225.0
2016-03-18 11:20:00,86.31,86.32,86.29,86.29,5688.0,62.8607,62.868,62.8461,62.8461,5688.0
2016-03-18 11:30:00,86.3,86.31,86.29,86.3,14329.0,62.8534,62.8607,62.8461,62.8534,14329.0
2016-03-18 11:40:00,86.28,86.32,86.28,86.31,12550.0,62.8388,62.868,62.8388,62.8607,12550.0
2016-03-18 11:50:00,86.31,86.34,86.29,86.33,11321.0,62.8607,62.8825,62.8461,62.8753,11321.0
2016-03-18 12:00:00,86.32,86.34,86.32,86.33,2649.0,62.868,62.8825,62.868,62.8753,2649.0
2016-03-18 12:10:00,86.34,86.38,86.33,86.33,11208.0,62.8825,62.9117,62.8753,62.8753,11208.0
2016-03-18 12:20:00,86.34,86.34,86.33,86.34,4586.0,62.8825,62.8825,62.8753,62.8825,4586.0
2016-03-18 12:30:00,86.34,86.34,86.33,86.34,8662.0,62.8825,62.8825,62.8753,62.8825,8662.0
2016-03-18 12:40:00,86.34,86.38,86.33,86.34,3883.0,62.8825,62.9117,62.8753,62.8825,3883.0
2016-03-18 12:50:00,86.33,86.34,86.3,86.3,4925.0,62.8753,62.8825,62.8534,62.8534,4925.0
2016-03-18 13:00:00,86.33,86.33,86.31,86.32,5478.0,62.8753,62.8753,62.8607,62.868,5478.0
2016-03-18 13:10:00,86.31,86.35,86.3,86.31,6055.0,62.8607,62.8898,62.8534,62.8607,6055.0
2016-03-18 13:20:00,86.31,86.37,86.3,86.37,46383.0,62.8607,62.9044,62.8534,62.9044,46383.0
2016-03-18 13:30:00,86.37,86.44,86.36,86.39,28972.0,62.9044,62.9554,62.8971,62.919,28972.0
2016-03-18 13:40:00,86.38,86.43,86.37,86.42,17125.0,62.9117,62.9481,62.9044,62.9408,17125.0
2016-03-18 13:50:00,86.41,86.43,86.41,86.43,20870.0,62.9335,62.9481,62.9335,62.9481,20870.0
2016-03-18 14:00:00,86.43,86.53,86.42,86.45,48511.0,62.9481,63.0209,62.9408,62.9627,48511.0
2016-03-18 14:10:00,86.45,86.5,86.45,86.48,8695.0,62.9627,62.9991,62.9627,62.9845,8695.0
2016-03-18 14:20:00,86.48,86.5,86.47,86.48,23631.0,62.9845,62.9991,62.9772,62.9845,23631.0
2016-03-18 14:30:00,86.48,86.51,86.47,86.49,45563.0,62.9845,63.0064,62.9772,62.9918,45563.0
2016-03-18 14:40:00,86.49,86.51,86.48,86.48,27600.0,62.9918,63.0064,62.9845,62.9845,27600.0
2016-03-18 14:50:00,86.48,86.49,86.45,86.45,19474.0,62.9845,62.9918,62.9627,62.9627,19474.0
2016-03-18 15:00:00,86.45,86.46,86.41,86.45,13289.0,62.9627,62.9699,62.9335,62.9627,13289.0
2016-03-18 15:10:00,86.44,86.46,86.41,86.42,33542.0,62.9554,62.9699,62.9335,62.9408,33542.0
2016-03-18 15:20:00,86.42,86.46,86.42,86.46,22449.0,62.9408,62.9699,62.9408,62.9699,22449.0
2016-03-18 15:30:00,86.43,86.47,86.43,86.44,23151.0,62.9481,62.9772,62.9481,62.9554,23151.0
2016-03-18 15:40:00,86.44,86.46,86.42,86.44,16562.0,62.9554,62.9699,62.9408,62.9554,16562.0
2016-03-18 15:50:00,86.44,86.44,86.39,86.41,48579.0,62.9554,62.9554,62.919,62.9335,48579.0
2016-03-21 09:30:00,86.29,86.37,86.18,86.31,24254.0,62.8461,62.9044,62.766,62.8607,24254.0
2016-03-21 09:40:00,86.27,86.33,86.25,86.29,10059.0,62.8316,62.8753,62.817,62.8461,10059.0
2016-03-21 09:50:00,86.26,86.31,86.26,86.29,6393.0,62.8243,62.8607,62.8243,62.8461,6393.0
2016-03-21 10:00:00,86.3,86.31,86.25,86.27,5729.0,62.8534,62.8607,62.817,62.8316,5729.0
2016-03-21 10:10:00,86.29,86.32,86.27,86.29,6130.0,62.8461,62.868,62.8316,62.8461,6130.0
2016-03-21 10:20:00,86.29,86.31,86.28,86.3,6143.0,62.8461,62.8607,62.8388,62.8534,6143.0
2016-03-21 10:30:00,86.3,86.3,86.29,86.3,5294.0,62.8534,62.8534,62.8461,62.8534,5294.0
2016-03-21 10:40:00,86.3,86.3,86.29,86.3,6587.0,62.8534,62.8534,62.8461,62.8534,6587.0
2016-03-21 10:50:00,86.3,86.3,86.28,86.3,6751.0,62.8534,62.8534,62.8388,62.8534,6751.0
2016-03-21 11:00:00,86.3,86.33,86.27,86.28,9285.0,62.8534,62.8753,62.8316,62.8388,9285.0
2016-03-21 11:10:00,86.29,86.35,86.29,86.34,18750.0,62.8461,62.8898,62.8461,62.8825,18750.0
2016-03-21 11:20:00,86.34,86.34,86.32,86.33,5176.0,62.8825,62.8825,62.868,62.8753,5176.0
2016-03-21 11:30:00,86.33,86.34,86.32,86.33,15734.0,62.8753,62.8825,62.868,62.8753,15734.0
2016-03-21 11:40:00,86.33,86.39,86.32,86.33,36007.0,62.8753,62.919,62.868,62.8753,36007.0
2016-03-21 11:50:00,86.33,86.35,86.33,86.33,4870.0,62.8753,62.8898,62.8753,62.8753,4870.0
2016-03-21 12:00:00,86.33,86.35,86.32,86.33,15571.0,62.8753,62.8898,62.868,62.8753,15571.0
2016-03-21 12:10:00,86.33,86.35,86.32,86.33,16010.0,62.8753,62.8898,62.868,62.8753,16010.0
2016-03-21 12:20:00,86.33,86.33,86.32,86.33,5661.0,62.8753,62.8753,62.868,62.8753,5661.0
2016-03-21 12:30:00,86.33,86.36,86.32,86.34,60675.0,62.8753,62.8971,62.868,62.8825,60675.0
2016-03-21 12:40:00,86.34,86.36,86.33,86.34,46078.0,62.8825,62.8971,62.8753,62.8825,46078.0
2016-03-21 12:50:00,86.35,86.36,86.32,86.33,4755.0,62.8898,62.8971,62.868,62.8753,4755.0
2016-03-21 13:00:00,86.36,86.36,86.29,86.29,16409.0,62.8971,62.8971,62.8461,62.8461,16409.0
2016-03-21 13:10:00,86.3,86.31,86.29,86.31,13464.0,62.8534,62.8607,62.8461,62.8607,13464.0
2016-03-21 13:20:00,86.3,86.31,86.3,86.3,5088.0,62.8534,62.8607,62.8534,62.8534,5088.0
2016-03-21 13:30:00,86.3,86.35,86.28,86.28,28381.0,62.8534,62.8898,62.8388,62.8388,28381.0
2016-03-21 13:40:00,86.3,86.32,86.29,86.31,8387.0,62.8534,62.868,62.8461,62.8607,8387.0
2016-03-21 13:50:00,86.31,86.31,86.29,86.29,24683.0,62.8607,62.8607,62.8461,62.8461,24683.0
2016-03-21 14:00:00,86.3,86.3,86.27,86.29,13704.0,62.8534,62.8534,62.8316,62.8461,13704.0
2016-03-21 14:10:00,86.29,86.3,86.27,86.28,18876.0,62.8461,62.8534,62.8316,62.8388,18876.0
2016-03-21 14:20:00,86.28,86.3,86.27,86.29,12121.0,62.8388,62.8534,62.8316,62.8461,12121.0
2016-03-21 14:30:00,86.29,86.3,86.27,86.28,14105.0,62.8461,62.8534,62.8316,62.8388,14105.0
2016-03-21 14:40:00,86.28,86.3,86.26,86.28,10349.0,62.8388,62.8534,62.8243,62.8388,10349.0
2016-03-21 14:50:00,86.29,86.3,86.28,86.29,12302.0,62.8461,62.8534,62.8388,62.8461,12302.0
2016-03-21 15:00:00,86.29,86.3,86.28,86.29,6356.0,62.8461,62.8534,62.8388,62.8461,6356.0
2016-03-21 15:10:00,86.29,86.3,86.28,86.29,29767.0,62.8461,62.8534,62.8388,62.8461,29767.0
2016-03-21 15:20:00,86.29,86.29,86.26,86.26,10240.0,62.8461,62.8461,62.8243,62.8243,10240.0
2016-03-21 15:30:00,86.26,86.31,86.26,86.28,14948.0,62.8243,62.8607,62.8243,62.8388,14948.0
2016-03-21 15:40:00,86.29,86.29,86.25,86.27,18647.0,62.8461,62.8461,62.817,62.8316,18647.0
2016-03-21 15:50:00,86.27,86.32,86.12,86.23,154985.0,62.8316,62.868,62.7223,62.8024,154985.0
2016-03-22 09:30:00,86.36,86.43,86.3,86.4,21088.0,62.8971,62.9481,62.8534,62.9262,21088.0
2016-03-22 09:40:00,86.43,86.43,86.36,86.4,12365.0,62.9481,62.9481,62.8971,62.9262,12365.0
2016-03-22 09:50:00,86.42,86.42,86.37,86.37,6685.0,62.9408,62.9408,62.9044,62.9044,6685.0
2016-03-22 10:00:00,86.39,86.41,86.37,86.37,4845.0,62.919,62.9335,62.9044,62.9044,4845.0
2016-03-22 10:10:00,86.4,86.43,86.37,86.43,11613.0,62.9262,62.9481,62.9044,62.9481,11613.0
2016-03-22 10:20:00,86.4,86.4,86.37,86.38,10492.0,62.9262,62.9262,62.9044,62.9117,10492.0
2016-03-22 10:30:00,86.37,86.39,86.35,86.35,6681.0,62.9044,62.919,62.8898,62.8898,6681.0
2016-03-22 10:40:00,86.35,86.39,86.35,86.35,5428.0,62.8898,62.919,62.8898,62.8898,5428.0
2016-03-22 10:50:00,86.38,86.39,86.35,86.35,4869.0,62.9117,62.919,62.8898,62.8898,4869.0
2016-03-22 11:00:00,86.32,86.37,86.32,86.36,22073.0,62.868,62.9044,62.868,62.8971,22073.0
2016-03-22 11:10:00,86.34,86.36,86.32,86.32,32458.0,62.8825,62.8971,62.868,62.868,32458.0
2016-03-22 11:20:00,86.33,86.35,86.32,86.34,10445.0,62.8753,62.8898,62.868,62.8825,10445.0
2016-03-22 11:30:00,86.34,86.36,86.33,86.35,6016.0,62.8825,62.8971,62.8753,62.8898,6016.0
2016-03-22 11:40:00,86.35,86.36,86.34,86.34,12598.0,62.8898,62.8971,62.8825,62.8825,12598.0
2016-03-22 11:50:00,86.34,86.36,86.34,86.35,2804.0,62.8825,62.8971,62.8825,62.8898,2804.0
2016-03-22 12:00:00,86.34,86.36,86.34,86.34,6045.0,62.8825,62.8971,62.8825,62.8825,6045.0
2016-03-22 12:10:00,86.34,86.35,86.34,86.34,4285.0,62.8825,62.8898,62.8825,62.8825,4285.0
2016-03-22 12:20:00,86.34,86.36,86.34,86.34,17255.0,62.8825,62.8971,62.8825,62.8825,17255.0
2016-03-22 12:30:00,86.35,86.35,86.34,86.35,18981.0,62.8898,62.8898,62.8825,62.8898,18981.0
2016-03-22 12:40:00,86.35,86.42,86.31,86.34,18912.0,62.8898,62.9408,62.8607,62.8825,18912.0
2016-03-22 12:50:00,86.33,86.39,86.33,86.37,25789.0,62.8753,62.919,62.8753,62.9044,25789.0
2016-03-22 13:00:00,86.38,86.38,86.33,86.33,14042.0,62.9117,62.9117,62.8753,62.8753,14042.0
2016-03-22 13:10:00,86.35,86.35,86.34,86.34,6977.0,62.8898,62.8898,62.8825,62.8825,6977.0
2016-03-22 13:20:00,86.34,86.35,86.3,86.31,9812.0,62.8825,62.8898,62.8534,62.8607,9812.0
2016-03-22 13:30:00,86.35,86.35,86.26,86.27,49035.0,62.8898,62.8898,62.8243,62.8316,49035.0
2016-03-22 13:40:00,86.27,86.29,86.26,86.27,3858.0,62.8316,62.8461,62.8243,62.8316,3858.0
2016-03-22 13:50:00,86.28,86.28,86.2,86.22,5830.0,62.8388,62.8388,62.7806,62.7951,5830.0
2016-03-22 14:00:00,86.21,86.27,86.2,86.2,5308.0,62.7879,62.8316,62.7806,62.7806,5308.0
2016-03-22 14:10:00,86.2,86.23,86.11,86.18,20859.0,62.7806,62.8024,62.715,62.766,20859.0
2016-03-22 14:20:00,86.13,86.18,86.13,86.15,7613.0,62.7296,62.766,62.7296,62.7442,7613.0
2016-03-22 14:30:00,86.16,86.16,86.13,86.13,6198.0,62.7514,62.7514,62.7296,62.7296,6198.0
2016-03-22 14:40:00,86.13,86.14,86.13,86.14,3940.0,62.7296,62.7369,62.7296,62.7369,3940.0
2016-03-22 14:50:00,86.14,86.16,86.12,86.15,17551.0,62.7369,62.7514,62.7223,62.7442,17551.0
2016-03-22 15:00:00,86.14,86.15,86.12,86.14,11431.0,62.7369,62.7442,62.7223,62.7369,11431.0
2016-03-22 15:10:00,86.15,86.2,86.15,86.17,3037.0,62.7442,62.7806,62.7442,62.7587,3037.0
2016-03-22 15:20:00,86.17,86.17,86.15,86.15,9933.0,62.7587,62.7587,62.7442,62.7442,9933.0
2016-03-22 15:30:00,86.14,86.16,86.14,86.16,22213.0,62.7369,62.7514,62.7369,62.7514,22213.0
2016-03-22 15:40:00,86.15,86.18,86.1,86.15,40825.0,62.7442,62.766,62.7077,62.7442,40825.0
2016-03-22 15:50:00,86.15,86.17,86.11,86.11,16524.0,62.7442,62.7587,62.715,62.715,16524.0
2016-03-23 09:30:00,86.19,86.41,86.19,86.41,9905.0,62.7733,62.9335,62.7733,62.9335,9905.0
2016-03-23 09:40:00,86.38,86.4,86.18,86.33,3863.0,62.9117,62.9262,62.766,62.8753,3863.0
2016-03-23 09:50:00,86.34,86.38,86.21,86.3,6005.0,62.8825,62.9117,62.7879,62.8534,6005.0
2016-03-23 10:00:00,86.34,86.37,86.25,86.25,7508.0,62.8825,62.9044,62.817,62.817,7508.0
2016-03-23 10:10:00,86.26,86.3,86.24,86.26,6692.0,62.8243,62.8534,62.8097,62.8243,6692.0
2016-03-23 10:20:00,86.28,86.28,86.23,86.27,34252.0,62.8388,62.8388,62.8024,62.8316,34252.0
2016-03-23 10:30:00,86.25,86.3,86.25,86.29,16855.0,62.817,62.8534,62.817,62.8461,16855.0
2016-03-23 10:40:00,86.28,86.29,86.24,86.26,10197.0,62.8388,62.8461,62.8097,62.8243,10197.0
2016-03-23 10:50:00,86.27,86.27,86.24,86.26,8423.0,62.8316,62.8316,62.8097,62.8243,8423.0
2016-03-23 11:00:00,86.26,86.27,86.22,86.25,10212.0,62.8243,62.8316,62.7951,62.817,10212.0
2016-03-23 11:10:00,86.24,86.33,86.21,86.3,17427.0,62.8097,62.8753,62.7879,62.8534,17427.0
2016-03-23 11:20:00,86.31,86.33,86.28,86.3,3985.0,62.8607,62.8753,62.8388,62.8534,3985.0
2016-03-23 11:30:00,86.29,86.3,86.24,86.25,20128.0,62.8461,62.8534,62.8097,62.817,20128.0
2016-03-23 11:40:00,86.3,86.3,86.27,86.3,5693.0,62.8534,62.8534,62.8316,62.8534,5693.0
2016-03-23 11:50:00,86.3,86.33,86.26,86.3,28549.0,62.8534,62.8753,62.8243,62.8534,28549.0
2016-03-23 12:00:00,86.3,86.3,86.27,86.29,6942.0,62.8534,62.8534,62.8316,62.8461,6942.0
2016-03-23 12:10:00,86.29,86.3,86.28,86.28,6457.0,62.8461,62.8534,62.8388,62.8388,6457.0
2016-03-23 12:20:00,86.3,86.31,86.29,86.3,4470.0,62.8534,62.8607,62.8461,62.8534,4470.0
2016-03-23 12:30:00,86.3,86.33,86.29,86.33,11738.0,62.8534,62.8753,62.8461,62.8753,11738.0
2016-03-23 12:40:00,86.32,86.33,86.29,86.3,5575.0,62.868,62.8753,62.8461,62.8534,5575.0
2016-03-23 12:50:00,86.32,86.32,86.31,86.32,7366.0,62.868,62.868,62.8607,62.868,7366.0
2016-03-23 13:00:00,86.31,86.36,86.31,86.34,8603.0,62.8607,62.8971,62.8607,62.8825,8603.0
2016-03-23 13:10:00,86.35,86.39,86.34,86.38,8749.0,62.8898,62.919,62.8825,62.9117,8749.0
2016-03-23 13:20:00,86.39,86.4,86.37,86.4,2681.0,62.919,62.9262,62.9044,62.9262,2681.0
2016-03-23 13:30:00,86.39,86.4,86.38,86.4,4102.0,62.919,62.9262,62.9117,62.9262,4102.0
2016-03-23 13:40:00,86.39,86.4,86.37,86.39,15925.0,62.919,62.9262,62.9044,62.919,15925.0
2016-03-23 13:50:00,86.39,86.41,86.37,86.4,17581.0,62.919,62.9335,62.9044,62.9262,17581.0
2016-03-23 14:00:00,86.39,86.44,86.37,86.39,8260.0,62.919,62.9554,62.9044,62.919,8260.0
2016-03-23 14:10:00,86.4,86.43,86.4,86.42,13106.0,62.9262,62.9481,62.9262,62.9408,13106.0
2016-03-23 14:20:00,86.41,86.44,86.41,86.42,16518.0,62.9335,62.9554,62.9335,62.9408,16518.0
2016-03-23 14:30:00,86.43,86.43,86.37,86.4,9848.0,62.9481,62.9481,62.9044,62.9262,9848.0
2016-03-23 14:40:00,86.38,86.44,86.38,86.43,13618.0,62.9117,62.9554,62.9117,62.9481,13618.0
2016-03-23 14:50:00,86.44,86.44,86.37,86.4,8451.0,62.9554,62.9554,62.9044,62.9262,8451.0
2016-03-23 15:00:00,86.43,86.46,86.38,86.45,12630.0,62.9481,62.9699,62.9117,62.9627,12630.0
2016-03-23 15:10:00,86.45,86.46,86.38,86.42,10591.0,62.9627,62.9699,62.9117,62.9408,10591.0
2016-03-23 15:20:00,86.43,86.44,86.4,86.43,46512.0,62.9481,62.9554,62.9262,62.9481,46512.0
2016-03-23 15:30:00,86.42,86.44,86.42,86.44,18998.0,62.9408,62.9554,62.9408,62.9554,18998.0
2016-03-23 15:40:00,86.44,86.45,86.43,86.45,13300.0,62.9554,62.9627,62.9481,62.9627,13300.0
2016-03-23 15:50:00,86.45,86.49,86.36,86.48,52221.0,62.9627,62.9918,62.8971,62.9845,52221.0
2016-03-24 09:30:00,86.43,86.49,86.24,86.42,23308.0,62.9481,62.9918,62.8097,62.9408,23308.0
2016-03-24 09:40:00,86.41,86.45,86.37,86.43,7211.0,62.9335,62.9627,62.9044,62.9481,7211.0
2016-03-24 09:50:00,86.43,86.47,86.42,86.43,14548.0,62.9481,62.9772,62.9408,62.9481,14548.0
2016-03-24 10:00:00,86.46,86.47,86.42,86.42,5707.0,62.9699,62.9772,62.9408,62.9408,5707.0
2016-03-24 10:10:00,86.43,86.47,86.42,86.47,7111.0,62.9481,62.9772,62.9408,62.9772,7111.0
2016-03-24 10:20:00,86.47,86.48,86.41,86.43,29168.0,62.9772,62.9845,62.9335,62.9481,29168.0
2016-03-24 10:30:00,86.42,86.46,86.34,86.39,20450.0,62.9408,62.9699,62.8825,62.919,20450.0
2016-03-24 10:40:00,86.37,86.45,86.37,86.45,5686.0,62.9044,62.9627,62.9044,62.9627,5686.0
2016-03-24 10:50:00,86.43,86.45,86.38,86.44,14406.0,62.9481,62.9627,62.9117,62.9554,14406.0
2016-03-24 11:00:00,86.37,86.4,86.36,86.37,22476.0,62.9044,62.9262,62.8971,62.9044,22476.0
2016-03-24 11:10:00,86.39,86.39,86.35,86.37,2012.0,62.919,62.919,62.8898,62.9044,2012.0
2016-03-24 11:20:00,86.37,86.47,86.36,86.38,8228.0,62.9044,62.9772,62.8971,62.9117,8228.0
2016-03-24 11:30:00,86.42,86.47,86.38,86.4,4818.0,62.9408,62.9772,62.9117,62.9262,4818.0
2016-03-24 11:40:00,86.4,86.43,86.34,86.38,54235.0,62.9262,62.9481,62.8825,62.9117,54235.0
2016-03-24 11:50:00,86.38,86.39,86.36,86.38,9283.0,62.9117,62.919,62.8971,62.9117,9283.0
2016-03-24 12:00:00,86.37,86.38,86.35,86.36,27088.0,62.9044,62.9117,62.8898,62.8971,27088.0
2016-03-24 12:10:00,86.35,86.36,86.35,86.35,9506.0,62.8898,62.8971,62.8898,62.8898,9506.0
2016-03-24 12:20:00,86.35,86.36,86.35,86.35,6413.0,62.8898,62.8971,62.8898,62.8898,6413.0
2016-03-24 12:30:00,86.35,86.35,86.3,86.31,22423.0,62.8898,62.8898,62.8534,62.8607,22423.0
2016-03-24 12:40:00,86.31,86.33,86.31,86.33,7506.0,62.8607,62.8753,62.8607,62.8753,7506.0
2016-03-24 12:50:00,86.32,86.35,86.31,86.32,12378.0,62.868,62.8898,62.8607,62.868,12378.0
2016-03-24 13:00:00,86.32,86.35,86.32,86.32,17949.0,62.868,62.8898,62.868,62.868,17949.0
2016-03-24 13:10:00,86.34,86.34,86.3,86.32,153990.0,62.8825,62.8825,62.8534,62.868,153990.0
2016-03-24 13:20:00,86.3,86.32,86.27,86.28,140838.0,62.8534,62.868,62.8316,62.8388,140838.0
2016-03-24 13:30:00,86.29,86.35,86.29,86.35,25468.0,62.8461,62.8898,62.8461,62.8898,25468.0
2016-03-24 13:40:00,86.31,86.32,86.26,86.29,152862.0,62.8607,62.868,62.8243,62.8461,152862.0
2016-03-24 13:50:00,86.29,86.31,86.28,86.29,14071.0,62.8461,62.8607,62.8388,62.8461,14071.0
2016-03-24 14:00:00,86.32,86.35,86.29,86.3,49400.0,62.868,62.8898,62.8461,62.8534,49400.0
2016-03-24 14:10:00,86.33,86.34,86.3,86.31,4024.0,62.8753,62.8825,62.8534,62.8607,4024.0
2016-03-24 14:20:00,86.31,86.35,86.3,86.33,5367.0,62.8607,62.8898,62.8534,62.8753,5367.0
2016-03-24 14:30:00,86.3,86.33,86.29,86.31,10016.0,62.8534,62.8753,62.8461,62.8607,10016.0
2016-03-24 14:40:00,86.32,86.34,86.29,86.32,7237.0,62.868,62.8825,62.8461,62.868,7237.0
2016-03-24 14:50:00,86.3,86.33,86.3,86.33,10406.0,62.8534,62.8753,62.8534,62.8753,10406.0
2016-03-24 15:00:00,86.32,86.33,86.31,86.32,16427.0,62.868,62.8753,62.8607,62.868,16427.0
2016-03-24 15:10:00,86.32,86.32,86.29,86.31,17297.0,62.868,62.868,62.8461,62.8607,17297.0
2016-03-24 15:20:00,86.31,86.31,86.29,86.31,16379.0,62.8607,62.8607,62.8461,62.8607,16379.0
2016-03-24 15:30:00,86.31,86.38,86.27,86.37,22275.0,62.8607,62.9117,62.8316,62.9044,22275.0
2016-03-24 15:40:00,86.35,86.37,86.33,86.35,19701.0,62.8898,62.9044,62.8753,62.8898,19701.0
2016-03-24 15:50:00,86.35,86.36,86.22,86.29,65964.0,62.8898,62.8971,62.7951,62.8461,65964.0
2016-03-28 09:30:00,86.35,86.5,86.29,86.29,16223.0,62.8898,62.9991,62.8461,62.8461,16223.0
2016-03-28 09:40:00,86.29,86.43,86.29,86.29,2692.0,62.8461,62.9481,62.8461,62.8461,2692.0
2016-03-28 09:50:00,86.29,86.48,86.29,86.36,12329.0,62.8461,62.9845,62.8461,62.8971,12329.0
2016-03-28 10:00:00,86.38,86.41,86.35,86.4,10206.0,62.9117,62.9335,62.8898,62.9262,10206.0
2016-03-28 10:10:00,86.33,86.4,86.3,86.37,144547.0,62.8753,62.9262,62.8534,62.9044,144547.0
2016-03-28 10:20:00,86.4,86.4,86.35,86.4,8892.0,62.9262,62.9262,62.8898,62.9262,8892.0
2016-03-28 10:30:00,86.37,86.4,86.35,86.38,5872.0,62.9044,62.9262,62.8898,62.9117,5872.0
2016-03-28 10:40:00,86.38,86.43,86.37,86.39,7573.0,62.9117,62.9481,62.9044,62.919,7573.0
2016-03-28 10:50:00,86.39,86.39,86.38,86.39,9379.0,62.919,62.919,62.9117,62.919,9379.0
2016-03-28 11:00:00,86.39,86.42,86.35,86.36,45875.0,62.919,62.9408,62.8898,62.8971,45875.0
2016-03-28 11:10:00,86.36,86.39,86.34,86.37,23827.0,62.8971,62.919,62.8825,62.9044,23827.0
2016-03-28 11:20:00,86.36,86.39,86.35,86.37,21350.0,62.8971,62.919,62.8898,62.9044,21350.0
2016-03-28 11:30:00,86.37,86.38,86.33,86.35,26939.0,62.9044,62.9117,62.8753,62.8898,26939.0
2016-03-28 11:40:00,86.35,86.39,86.34,86.36,8511.0,62.8898,62.919,62.8825,62.8971,8511.0
2016-03-28 11:50:00,86.36,86.38,86.35,86.37,6354.0,62.8971,62.9117,62.8898,62.9044,6354.0
2016-03-28 12:00:00,86.37,86.41,86.37,86.38,6889.0,62.9044,62.9335,62.9044,62.9117,6889.0
2016-03-28 12:10:00,86.37,86.41,86.37,86.39,8596.0,62.9044,62.9335,62.9044,62.919,8596.0
2016-03-28 12:20:00,86.38,86.41,86.38,86.4,4250.0,62.9117,62.9335,62.9117,62.9262,4250.0
2016-03-28 12:30:00,86.4,86.4,86.38,86.4,4757.0,62.9262,62.9262,62.9117,62.9262,4757.0
2016-03-28 12:40:00,86.39,86.4,86.38,86.4,6311.0,62.919,62.9262,62.9117,62.9262,6311.0
2016-03-28 12:50:00,86.4,86.41,86.39,86.39,16983.0,62.9262,62.9335,62.919,62.919,16983.0
2016-03-28 13:00:00,86.4,86.41,86.39,86.4,11485.0,62.9262,62.9335,62.919,62.9262,11485.0
2016-03-28 13:10:00,86.41,86.41,86.4,86.41,16380.0,62.9335,62.9335,62.9262,62.9335,16380.0
2016-03-28 13:20:00,86.4,86.44,86.4,86.42,9970.0,62.9262,62.9554,62.9262,62.9408,9970.0
2016-03-28 13:30:00,86.42,86.46,86.4,86.44,12425.0,62.9408,62.9699,62.9262,62.9554,12425.0
2016-03-28 13:40:00,86.41,86.44,86.41,86.44,6293.0,62.9335,62.9554,62.9335,62.9554,6293.0
2016-03-28 13:50:00,86.44,86.44,86.4,86.4,23877.0,62.9554,62.9554,62.9262,62.9262,23877.0
2016-03-28 14:00:00,86.43,86.43,86.39,86.41,3733.0,62.9481,62.9481,62.919,62.9335,3733.0
2016-03-28 14:10:00,86.41,86.41,86.35,86.39,20030.0,62.9335,62.9335,62.8898,62.919,20030.0
2016-03-28 14:20:00,86.35,86.42,86.35,86.39,12559.0,62.8898,62.9408,62.8898,62.919,12559.0
2016-03-28 14:30:00,86.4,86.43,86.38,86.4,14901.0,62.9262,62.9481,62.9117,62.9262,14901.0
2016-03-28 14:40:00,86.39,86.41,86.38,86.39,34141.0,62.919,62.9335,62.9117,62.919,34141.0
2016-03-28 14:50:00,86.4,86.41,86.38,86.39,22260.0,62.9262,62.9335,62.9117,62.919,22260.0
2016-03-28 15:00:00,86.4,86.41,86.38,86.38,17503.0,62.9262,62.9335,62.9117,62.9117,17503.0
2016-03-28 15:10:00,86.39,86.4,86.36,86.37,15438.0,62.919,62.9262,62.8971,62.9044,15438.0
2016-03-28 15:20:00,86.36,86.37,86.34,86.35,22416.0,62.8971,62.9044,62.8825,62.8898,22416.0
2016-03-28 15:30:00,86.34,86.35,86.33,86.33,13152.0,62.8825,62.8898,62.8753,62.8753,13152.0
2016-03-28 15:40:00,86.33,86.35,86.33,86.34,13335.0,62.8753,62.8898,62.8753,62.8825,13335.0
2016-03-28 15:50:00,86.33,86.34,86.3,86.31,31360.0,62.8753,62.8825,62.8534,62.8607,31360.0
2016-03-29 09:30:00,86.4,86.47,86.35,86.43,11747.0,62.9262,62.9772,62.8898,62.9481,11747.0
2016-03-29 09:40:00,86.39,86.47,86.39,86.43,4489.0,62.919,62.9772,62.919,62.9481,4489.0
2016-03-29 09:50:00,86.47,86.47,86.38,86.41,4331.0,62.9772,62.9772,62.9117,62.9335,4331.0
2016-03-29 10:00:00,86.39,86.43,86.38,86.41,31320.0,62.919,62.9481,62.9117,62.9335,31320.0
2016-03-29 10:10:00,86.41,86.42,86.38,86.38,1945.0,62.9335,62.9408,62.9117,62.9117,1945.0
2016-03-29 10:20:00,86.39,86.42,86.39,86.4,25866.0,62.919,62.9408,62.919,62.9262,25866.0
2016-03-29 10:30:00,86.4,86.48,86.38,86.45,45692.0,62.9262,62.9845,62.9117,62.9627,45692.0
2016-03-29 10:40:00,86.44,86.48,86.43,86.44,2325.0,62.9554,62.9845,62.9481,62.9554,2325.0
2016-03-29 10:50:00,86.45,86.46,86.42,86.43,1786.0,62.9627,62.9699,62.9408,62.9481,1786.0
2016-03-29 11:00:00,86.41,86.45,86.41,86.42,6477.0,62.9335,62.9627,62.9335,62.9408,6477.0
2016-03-29 11:10:00,86.42,86.43,86.4,86.42,10063.0,62.9408,62.9481,62.9262,62.9408,10063.0
2016-03-29 11:20:00,86.41,86.43,86.39,86.39,1862.0,62.9335,62.9481,62.919,62.919,1862.0
2016-03-29 11:30:00,86.41,86.44,86.4,86.4,7348.0,62.9335,62.9554,62.9262,62.9262,7348.0
2016-03-29 11:40:00,86.42,86.51,86.4,86.46,6569.0,62.9408,63.0064,62.9262,62.9699,6569.0
2016-03-29 11:50:00,86.48,86.48,86.46,86.47,4783.0,62.9845,62.9845,62.9699,62.9772,4783.0
2016-03-29 12:00:00,86.47,86.48,86.46,86.48,3418.0,62.9772,62.9845,62.9699,62.9845,3418.0
2016-03-29 12:10:00,86.48,86.5,86.47,86.47,4221.0,62.9845,62.9991,62.9772,62.9772,4221.0
2016-03-29 12:20:00,86.47,86.6,86.47,86.54,7214.0,62.9772,63.0719,62.9772,63.0282,7214.0
2016-03-29 12:30:00,86.54,86.65,86.52,86.57,25518.0,63.0282,63.1083,63.0136,63.0501,25518.0
2016-03-29 12:40:00,86.6,86.61,86.55,86.58,14890.0,63.0719,63.0792,63.0355,63.0573,14890.0
2016-03-29 12:50:00,86.58,86.59,86.54,86.54,6797.0,63.0573,63.0646,63.0282,63.0282,6797.0
2016-03-29 13:00:00,86.55,86.59,86.5,86.57,8123.0,63.0355,63.0646,62.9991,63.0501,8123.0
2016-03-29 13:10:00,86.56,86.59,86.55,86.57,18015.0,63.0428,63.0646,63.0355,63.0501,18015.0
2016-03-29 13:20:00,86.58,86.62,86.57,86.62,16268.0,63.0573,63.0865,63.0501,63.0865,16268.0
2016-03-29 13:30:00,86.62,86.67,86.59,86.66,34620.0,63.0865,63.1229,63.0646,63.1156,34620.0
2016-03-29 13:40:00,86.66,86.68,86.64,86.68,5313.0,63.1156,63.1302,63.101,63.1302,5313.0
2016-03-29 13:50:00,86.68,86.75,86.66,86.73,22593.0,63.1302,63.1811,63.1156,63.1666,22593.0
2016-03-29 14:00:00,86.73,86.73,86.7,86.72,12341.0,63.1666,63.1666,63.1447,63.1593,12341.0
2016-03-29 14:10:00,86.72,86.74,86.7,86.72,16266.0,63.1593,63.1739,63.1447,63.1593,16266.0
2016-03-29 14:20:00,86.72,86.73,86.71,86.72,14470.0,63.1593,63.1666,63.152,63.1593,14470.0
2016-03-29 14:30:00,86.73,86.74,86.71,86.72,14336.0,63.1666,63.1739,63.152,63.1593,14336.0
2016-03-29 14:40:00,86.71,86.75,86.7,86.73,10453.0,63.152,63.1811,63.1447,63.1666,10453.0
2016-03-29 14:50:00,86.72,86.75,86.72,86.73,3815.0,63.1593,63.1811,63.1593,63.1666,3815.0
2016-03-29 15:00:00,86.74,86.76,86.73,86.76,7164.0,63.1739,63.1884,63.1666,63.1884,7164.0
2016-03-29 15:10:00,86.75,86.76,86.73,86.74,11776.0,63.1811,63.1884,63.1666,63.1739,11776.0
2016-03-29 15:20:00,86.73,86.75,86.7,86.73,12150.0,63.1666,63.1811,63.1447,63.1666,12150.0
2016-03-29 15:30:00,86.75,86.75,86.69,86.73,9032.0,63.1811,63.1811,63.1374,63.1666,9032.0
2016-03-29 15:40:00,86.73,86.78,86.72,86.77,30399.0,63.1666,63.203,63.1593,63.1957,30399.0
2016-03-29 15:50:00,86.76,86.77,86.74,86.75,5380.0,63.1884,63.1957,63.1739,63.1811,5380.0
2016-03-30 09:30:00,86.59,86.73,86.5,86.54,15312.0,63.0646,63.1666,62.9991,63.0282,15312.0
2016-03-30 09:40:00,86.65,86.69,86.61,86.67,6177.0,63.1083,63.1374,63.0792,63.1229,6177.0
2016-03-30 09:50:00,86.63,86.67,86.51,86.53,7397.0,63.0937,63.1229,63.0064,63.0209,7397.0
2016-03-30 10:00:00,86.66,86.67,86.57,86.59,1902.0,63.1156,63.1229,63.0501,63.0646,1902.0
2016-03-30 10:10:00,86.6,86.67,86.57,86.62,6838.0,63.0719,63.1229,63.0501,63.0865,6838.0
2016-03-30 10:20:00,86.64,86.66,86.59,86.63,4818.0,63.101,63.1156,63.0646,63.0937,4818.0
2016-03-30 10:30:00,86.63,86.63,86.53,86.56,10533.0,63.0937,63.0937,63.0209,63.0428,10533.0
2016-03-30 10:40:00,86.56,86.6,86.56,86.56,4624.0,63.0428,63.0719,63.0428,63.0428,4624.0
2016-03-30 10:50:00,86.56,86.6,86.56,86.6,7008.0,63.0428,63.0719,63.0428,63.0719,7008.0
2016-03-30 11:00:00,86.57,86.6,86.54,86.56,13849.0,63.0501,63.0719,63.0282,63.0428,13849.0
2016-03-30 11:10:00,86.55,86.62,86.53,86.55,9323.0,63.0355,63.0865,63.0209,63.0355,9323.0
2016-03-30 11:20:00,86.54,86.56,86.43,86.49,1003702.0,63.0282,63.0428,62.9481,62.9918,1003702.0
2016-03-30 11:30:00,86.49,86.53,86.39,86.44,60027.0,62.9918,63.0209,62.919,62.9554,60027.0
2016-03-30 11:40:00,86.44,86.5,86.42,86.47,5642.0,62.9554,62.9991,62.9408,62.9772,5642.0
2016-03-30 11:50:00,86.48,86.51,86.48,86.49,5282.0,62.9845,63.0064,62.9845,62.9918,5282.0
2016-03-30 12:00:00,86.49,86.53,86.48,86.51,15312.0,62.9918,63.0209,62.9845,63.0064,15312.0
2016-03-30 12:10:00,86.51,86.52,86.5,86.5,7859.0,63.0064,63.0136,62.9991,62.9991,7859.0
2016-03-30 12:20:00,86.5,86.51,86.49,86.49,3184.0,62.9991,63.0064,62.9918,62.9918,3184.0
2016-03-30 12:30:00,86.5,86.59,86.49,86.54,14787.0,62.9991,63.0646,62.9918,63.0282,14787.0
2016-03-30 12:40:00,86.54,86.62,86.51,86.52,17366.0,63.0282,63.0865,63.0064,63.0136,17366.0
2016-03-30 12:50:00,86.51,86.52,86.51,86.52,4945.0,63.0064,63.0136,63.0064,63.0136,4945.0
2016-03-30 13:00:00,86.52,86.63,86.52,86.57,17203.0,63.0136,63.0937,63.0136,63.0501,17203.0
2016-03-30 13:10:00,86.58,86.61,86.57,86.61,14375.0,63.0573,63.0792,63.0501,63.0792,14375.0
2016-03-30 13:20:00,86.6,86.63,86.6,86.6,12924.0,63.0719,63.0937,63.0719,63.0719,12924.0
2016-03-30 13:30:00,86.63,86.66,86.61,86.64,5631.0,63.0937,63.1156,63.0792,63.101,5631.0
2016-03-30 13:40:00,86.66,86.66,86.62,86.62,13025.0,63.1156,63.1156,63.0865,63.0865,13025.0
2016-03-30 13:50:00,86.64,86.64,86.6,86.63,10440.0,63.101,63.101,63.0719,63.0937,10440.0
2016-03-30 14:00:00,86.62,86.62,86.58,86.62,8359.0,63.0865,63.0865,63.0573,63.0865,8359.0
2016-03-30 14:10:00,86.62,86.65,86.59,86.63,7711.0,63.0865,63.1083,63.0646,63.0937,7711.0
2016-03-30 14:20:00,86.64,86.66,86.61,86.61,16425.0,63.101,63.1156,63.0792,63.0792,16425.0
2016-03-30 14:30:00,86.6,86.66,86.6,86.64,12733.0,63.0719,63.1156,63.0719,63.101,12733.0
2016-03-30 14:40:00,86.64,86.66,86.62,86.65,12764.0,63.101,63.1156,63.0865,63.1083,12764.0
2016-03-30 14:50:00,86.66,86.66,86.52,86.61,452308.0,63.1156,63.1156,63.0136,63.0792,452308.0
2016-03-30 15:00:00,86.61,86.62,86.6,86.61,13119.0,63.0792,63.0865,63.0719,63.0792,13119.0
2016-03-30 15:10:00,86.61,86.68,86.61,86.64,13497.0,63.0792,63.1302,63.0792,63.101,13497.0
2016-03-30 15:20:00,86.64,86.67,86.62,86.65,10875.0,63.101,63.1229,63.0865,63.1083,10875.0
2016-03-30 15:30:00,86.65,86.65,86.59,86.6,43114.0,63.1083,63.1083,63.0646,63.0719,43114.0
2016-03-30 15:40:00,86.59,86.6,86.57,86.57,36935.0,63.0646,63.0719,63.0501,63.0501,36935.0
2016-03-30 15:50:00,86.58,86.59,86.55,86.55,103591.0,63.0573,63.0646,63.0355,63.0355,103591.0
2016-03-31 09:30:00,86.65,86.68,86.62,86.65,12652.0,63.1083,63.1302,63.0865,63.1083,12652.0
2016-03-31 09:40:00,86.64,86.65,86.6,86.62,3871.0,63.101,63.1083,63.0719,63.0865,3871.0
2016-03-31 09:50:00,86.61,86.64,86.59,86.63,1456.0,63.0792,63.101,63.0646,63.0937,1456.0
2016-03-31 10:00:00,86.64,86.65,86.57,86.62,9896.0,63.101,63.1083,63.0501,63.0865,9896.0
2016-03-31 10:10:00,86.61,86.65,86.57,86.6,11762.0,63.0792,63.1083,63.0501,63.0719,11762.0
2016-03-31 10:20:00,86.61,86.61,86.57,86.6,15642.0,63.0792,63.0792,63.0501,63.0719,15642.0
2016-03-31 10:30:00,86.6,86.66,86.59,86.63,20126.0,63.0719,63.1156,63.0646,63.0937,20126.0
2016-03-31 10:40:00,86.65,86.68,86.62,86.67,2074.0,63.1083,63.1302,63.0865,63.1229,2074.0
2016-03-31 10:50:00,86.67,86.7,86.58,86.7,5921.0,63.1229,63.1447,63.0573,63.1447,5921.0
2016-03-31 11:00:00,86.64,86.69,86.62,86.67,9742.0,63.101,63.1374,63.0865,63.1229,9742.0
2016-03-31 11:10:00,86.69,86.7,86.62,86.63,6178.0,63.1374,63.1447,63.0865,63.0937,6178.0
2016-03-31 11:20:00,86.7,86.73,86.65,86.7,3789.0,63.1447,63.1666,63.1083,63.1447,3789.0
2016-03-31 11:30:00,86.71,86.75,86.68,86.69,6245.0,63.152,63.1811,63.1302,63.1374,6245.0
2016-03-31 11:40:00,86.69,86.74,86.67,86.67,6490.0,63.1374,63.1739,63.1229,63.1229,6490.0
2016-03-31 11:50:00,86.7,86.74,86.69,86.69,6020.0,63.1447,63.1739,63.1374,63.1374,6020.0
2016-03-31 12:00:00,86.71,86.74,86.69,86.7,7021.0,63.152,63.1739,63.1374,63.1447,7021.0
2016-03-31 12:10:00,86.74,86.74,86.7,86.74,5895.0,63.1739,63.1739,63.1447,63.1739,5895.0
2016-03-31 12:20:00,86.73,86.73,86.63,86.63,14803.0,63.1666,63.1666,63.0937,63.0937,14803.0
2016-03-31 12:30:00,86.64,86.7,86.64,86.67,2673.0,63.101,63.1447,63.101,63.1229,2673.0
2016-03-31 12:40:00,86.65,86.7,86.65,86.68,15807.0,63.1083,63.1447,63.1083,63.1302,15807.0
2016-03-31 12:50:00,86.66,86.7,86.66,86.68,20262.0,63.1156,63.1447,63.1156,63.1302,20262.0
2016-03-31 13:00:00,86.68,86.69,86.66,86.67,5584.0,63.1302,63.1374,63.1156,63.1229,5584.0
2016-03-31 13:10:00,86.67,86.68,86.63,86.64,25793.0,63.1229,63.1302,63.0937,63.101,25793.0
2016-03-31 13:20:00,86.63,86.64,86.61,86.64,4802.0,63.0937,63.101,63.0792,63.101,4802.0
2016-03-31 13:30:00,86.64,86.66,86.61,86.63,7717.0,63.101,63.1156,63.0792,63.0937,7717.0
2016-03-31 13:40:00,86.62,86.66,86.62,86.62,4023.0,63.0865,63.1156,63.0865,63.0865,4023.0
2016-03-31 13:50:00,86.66,86.66,86.62,86.65,4008.0,63.1156,63.1156,63.0865,63.1083,4008.0
2016-03-31 14:00:00,86.65,86.69,86.64,86.66,7668.0,63.1083,63.1374,63.101,63.1156,7668.0
2016-03-31 14:10:00,86.65,86.73,86.64,86.68,8181.0,63.1083,63.1666,63.101,63.1302,8181.0
2016-03-31 14:20:00,86.72,86.72,86.67,86.7,5301.0,63.1593,63.1593,63.1229,63.1447,5301.0
2016-03-31 14:30:00,86.67,86.75,86.67,86.72,11109.0,63.1229,63.1811,63.1229,63.1593,11109.0
2016-03-31 14:40:00,86.74,86.77,86.72,86.74,12234.0,63.1739,63.1957,63.1593,63.1739,12234.0
2016-03-31 14:50:00,86.75,86.76,86.71,86.71,67418.0,63.1811,63.1884,63.152,63.152,67418.0
2016-03-31 15:00:00,86.72,86.83,86.7,86.82,47095.0,63.1593,63.2394,63.1447,63.2321,47095.0
2016-03-31 15:10:00,86.8,86.89,86.79,86.83,15815.0,63.2176,63.2831,63.2103,63.2394,15815.0
2016-03-31 15:20:00,86.83,86.89,86.74,86.79,70734.0,63.2394,63.2831,63.1739,63.2103,70734.0
2016-03-31 15:30:00,86.8,86.85,86.76,86.8,35945.0,63.2176,63.254,63.1884,63.2176,35945.0
2016-03-31 15:40:00,86.82,86.93,86.81,86.91,25814.0,63.2321,63.3122,63.2248,63.2977,25814.0
2016-03-31 15:50:00,86.92,86.95,86.76,86.93,99775.0,63.305,63.3268,63.1884,63.3122,99775.0
2016-04-01 09:30:00,86.69,86.73,86.69,86.73,7143.0,63.2996,63.3288,63.2996,63.3288,7143.0
2016-04-01 09:40:00,86.72,86.73,86.7,86.72,10429.0,63.3215,63.3288,63.3069,63.3215,10429.0
2016-04-01 09:50:00,86.71,86.72,86.68,86.68,10119.0,63.3142,63.3215,63.2923,63.2923,10119.0
2016-04-01 10:00:00,86.69,86.7,86.61,86.61,4111.0,63.2996,63.3069,63.2412,63.2412,4111.0
2016-04-01 10:10:00,86.62,86.62,86.52,86.53,11665.0,63.2485,63.2485,63.1755,63.1828,11665.0
2016-04-01 10:20:00,86.53,86.54,86.51,86.53,9087.0,63.1828,63.1901,63.1682,63.1828,9087.0
2016-04-01 10:30:00,86.53,86.59,86.51,86.51,13400.0,63.1828,63.2266,63.1682,63.1682,13400.0
2016-04-01 10:40:00,86.56,86.56,86.51,86.53,14485.0,63.2047,63.2047,63.1682,63.1828,14485.0
2016-04-01 10:50:00,86.54,86.57,86.53,86.57,6813.0,63.1901,63.212,63.1828,63.212,6813.0
2016-04-01 11:00:00,86.57,86.57,86.53,86.53,5124.0,63.212,63.212,63.1828,63.1828,5124.0
2016-04-01 11:10:00,86.53,86.56,86.53,86.56,3810.0,63.1828,63.2047,63.1828,63.2047,3810.0
2016-04-01 11:20:00,86.56,86.64,86.55,86.58,2877.0,63.2047,63.2631,63.1974,63.2193,2877.0
2016-04-01 11:30:00,86.55,86.6,86.52,86.58,122643.0,63.1974,63.2339,63.1755,63.2193,122643.0
2016-04-01 11:40:00,86.59,86.7,86.56,86.69,11261.0,63.2266,63.3069,63.2047,63.2996,11261.0
2016-04-01 11:50:00,86.68,86.7,86.66,86.68,3329.0,63.2923,63.3069,63.2777,63.2923,3329.0
2016-04-01 12:00:00,86.66,86.72,86.65,86.68,8824.0,63.2777,63.3215,63.2704,63.2923,8824.0
2016-04-01 12:10:00,86.69,86.73,86.67,86.73,3343.0,63.2996,63.3288,63.285,63.3288,3343.0
2016-04-01 12:20:00,86.72,86.75,86.71,86.73,6070.0,63.3215,63.3434,63.3142,63.3288,6070.0
2016-04-01 12:30:00,86.73,86.75,86.73,86.73,4451.0,63.3288,63.3434,63.3288,63.3288,4451.0
2016-04-01 12:40:00,86.73,86.73,86.69,86.71,5052.0,63.3288,63.3288,63.2996,63.3142,5052.0
2016-04-01 12:50:00,86.72,86.73,86.69,86.69,1142.0,63.3215,63.3288,63.2996,63.2996,1142.0
2016-04-01 13:00:00,86.71,86.75,86.7,86.74,12038.0,63.3142,63.3434,63.3069,63.3361,12038.0
2016-04-01 13:10:00,86.74,86.76,86.65,86.69,29312.0,63.3361,63.3507,63.2704,63.2996,29312.0
2016-04-01 13:20:00,86.68,86.75,86.68,86.74,39543.0,63.2923,63.3434,63.2923,63.3361,39543.0
2016-04-01 13:30:00,86.74,86.75,86.73,86.75,14807.0,63.3361,63.3434,63.3288,63.3434,14807.0
2016-04-01 13:40:00,86.74,86.75,86.66,86.71,7041.0,63.3361,63.3434,63.2777,63.3142,7041.0
2016-04-01 13:50:00,86.69,86.76,86.68,86.7,6811.0,63.2996,63.3507,63.2923,63.3069,6811.0
2016-04-01 14:00:00,86.7,86.73,86.7,86.73,4596.0,63.3069,63.3288,63.3069,63.3288,4596.0
2016-04-01 14:10:00,86.73,86.73,86.72,86.72,16270.0,63.3288,63.3288,63.3215,63.3215,16270.0
2016-04-01 14:20:00,86.72,86.76,86.71,86.76,5635.0,63.3215,63.3507,63.3142,63.3507,5635.0
2016-04-01 14:30:00,86.71,86.78,86.71,86.75,11791.0,63.3142,63.3653,63.3142,63.3434,11791.0
2016-04-01 14:40:00,86.76,86.76,86.64,86.72,22981.0,63.3507,63.3507,63.2631,63.3215,22981.0
2016-04-01 14:50:00,86.69,86.74,86.69,86.7,6709.0,63.2996,63.3361,63.2996,63.3069,6709.0
2016-04-01 15:00:00,86.7,86.71,86.65,86.66,49943.0,63.3069,63.3142,63.2704,63.2777,49943.0
2016-04-01 15:10:00,86.69,86.73,86.66,86.7,8334.0,63.2996,63.3288,63.2777,63.3069,8334.0
2016-04-01 15:20:00,86.69,86.71,86.69,86.71,14783.0,63.2996,63.3142,63.2996,63.3142,14783.0
2016-04-01 15:30:00,86.71,86.74,86.7,86.73,14283.0,63.3142,63.3361,63.3069,63.3288,14283.0
2016-04-01 15:40:00,86.73,86.77,86.72,86.77,25158.0,63.3288,63.358,63.3215,63.358,25158.0
2016-04-01 15:50:00,86.77,86.84,86.76,86.84,37344.0,63.358,63.4091,63.3507,63.4091,37344.0
2016-04-04 09:30:00,86.8,86.85,86.73,86.83,21025.0,63.3799,63.4164,63.3288,63.4018,21025.0
2016-04-04 09:40:00,86.74,86.85,86.72,86.82,7563.0,63.3361,63.4164,63.3215,63.3945,7563.0
2016-04-04 09:50:00,86.81,86.83,86.75,86.75,16812.0,63.3872,63.4018,63.3434,63.3434,16812.0
2016-04-04 10:00:00,86.75,86.83,86.75,86.77,7786.0,63.3434,63.4018,63.3434,63.358,7786.0
2016-04-04 10:10:00,86.77,86.79,86.73,86.78,5534.0,63.358,63.3726,63.3288,63.3653,5534.0
2016-04-04 10:20:00,86.77,86.77,86.74,86.77,6878.0,63.358,63.358,63.3361,63.358,6878.0
2016-04-04 10:30:00,86.77,86.79,86.76,86.77,4341.0,63.358,63.3726,63.3507,63.358,4341.0
2016-04-04 10:40:00,86.77,86.81,86.74,86.76,4561.0,63.358,63.3872,63.3361,63.3507,4561.0
2016-04-04 10:50:00,86.78,86.8,86.74,86.8,6188.0,63.3653,63.3799,63.3361,63.3799,6188.0
2016-04-04 11:00:00,86.79,86.83,86.78,86.83,5838.0,63.3726,63.4018,63.3653,63.4018,5838.0
2016-04-04 11:10:00,86.82,86.84,86.79,86.8,2694.0,63.3945,63.4091,63.3726,63.3799,2694.0
2016-04-04 11:20:00,86.8,86.82,86.79,86.82,7497.0,63.3799,63.3945,63.3726,63.3945,7497.0
2016-04-04 11:30:00,86.82,86.89,86.8,86.86,26057.0,63.3945,63.4456,63.3799,63.4237,26057.0
2016-04-04 11:40:00,86.88,86.89,86.87,86.88,9451.0,63.4383,63.4456,63.431,63.4383,9451.0
2016-04-04 11:50:00,86.88,86.89,86.86,86.87,5621.0,63.4383,63.4456,63.4237,63.431,5621.0
2016-04-04 12:00:00,86.87,86.88,86.85,86.85,3922.0,63.431,63.4383,63.4164,63.4164,3922.0
2016-04-04 12:10:00,86.86,86.86,86.85,86.86,1873.0,63.4237,63.4237,63.4164,63.4237,1873.0
2016-04-04 12:20:00,86.87,86.9,86.86,86.88,5418.0,63.431,63.4529,63.4237,63.4383,5418.0
2016-04-04 12:30:00,86.88,86.88,86.87,86.88,6951.0,63.4383,63.4383,63.431,63.4383,6951.0
2016-04-04 12:40:00,86.89,86.92,86.88,86.9,11144.0,63.4456,63.4675,63.4383,63.4529,11144.0
2016-04-04 12:50:00,86.89,86.92,86.86,86.89,23519.0,63.4456,63.4675,63.4237,63.4456,23519.0
2016-04-04 13:00:00,86.87,86.91,86.86,86.87,9701.0,63.431,63.4602,63.4237,63.431,9701.0
2016-04-04 13:10:00,86.87,86.92,86.86,86.92,6754.0,63.431,63.4675,63.4237,63.4675,6754.0
2016-04-04 13:20:00,86.93,86.93,86.89,86.92,15252.0,63.4748,63.4748,63.4456,63.4675,15252.0
2016-04-04 13:30:00,86.92,86.93,86.87,86.92,6865.0,63.4675,63.4748,63.431,63.4675,6865.0
2016-04-04 13:40:00,86.92,86.93,86.85,86.9,17093.0,63.4675,63.4748,63.4164,63.4529,17093.0
2016-04-04 13:50:00,86.87,86.93,86.86,86.91,7181.0,63.431,63.4748,63.4237,63.4602,7181.0
2016-04-04 14:00:00,86.91,86.95,86.89,86.94,23178.0,63.4602,63.4894,63.4456,63.4821,23178.0
2016-04-04 14:10:00,86.95,86.96,86.9,86.92,10826.0,63.4894,63.4967,63.4529,63.4675,10826.0
2016-04-04 14:20:00,86.92,86.95,86.85,86.93,10550.0,63.4675,63.4894,63.4164,63.4748,10550.0
2016-04-04 14:30:00,86.93,86.93,86.88,86.91,13339.0,63.4748,63.4748,63.4383,63.4602,13339.0
2016-04-04 14:40:00,86.91,86.92,86.87,86.88,13520.0,63.4602,63.4675,63.431,63.4383,13520.0
2016-04-04 14:50:00,86.9,86.92,86.88,86.88,9322.0,63.4529,63.4675,63.4383,63.4383,9322.0
2016-04-04 15:00:00,86.92,86.95,86.91,86.94,10065.0,63.4675,63.4894,63.4602,63.4821,10065.0
2016-04-04 15:10:00,86.95,86.95,86.93,86.94,9305.0,63.4894,63.4894,63.4748,63.4821,9305.0
2016-04-04 15:20:00,86.94,86.95,86.92,86.94,86823.0,63.4821,63.4894,63.4675,63.4821,86823.0
2016-04-04 15:30:00,86.94,86.95,86.91,86.94,51587.0,63.4821,63.4894,63.4602,63.4821,51587.0
2016-04-04 15:40:00,86.93,86.96,86.92,86.94,51812.0,63.4748,63.4967,63.4675,63.4821,51812.0
2016-04-04 15:50:00,86.92,86.96,86.91,86.92,13314.0,63.4675,63.4967,63.4602,63.4675,13314.0
2016-04-05 09:30:00,87.09,87.1,87.0,87.05,14165.0,63.5917,63.599,63.526,63.5625,14165.0
2016-04-05 09:40:00,87.05,87.07,87.0,87.07,4800.0,63.5625,63.5771,63.526,63.5771,4800.0
2016-04-05 09:50:00,87.02,87.07,87.01,87.02,1491.0,63.5406,63.5771,63.5333,63.5406,1491.0
2016-04-05 10:00:00,87.01,87.05,87.0,87.0,4242.0,63.5333,63.5625,63.526,63.526,4242.0
2016-04-05 10:10:00,86.97,87.02,86.96,87.02,3840.0,63.5041,63.5406,63.4967,63.5406,3840.0
2016-04-05 10:20:00,87.0,87.07,87.0,87.06,3708.0,63.526,63.5771,63.526,63.5698,3708.0
2016-04-05 10:30:00,87.06,87.1,87.04,87.09,6662.0,63.5698,63.599,63.5552,63.5917,6662.0
2016-04-05 10:40:00,87.1,87.1,87.06,87.09,3128.0,63.599,63.599,63.5698,63.5917,3128.0
2016-04-05 10:50:00,87.1,87.1,87.06,87.07,3230.0,63.599,63.599,63.5698,63.5771,3230.0
2016-04-05 11:00:00,87.06,87.1,86.92,86.95,12872.0,63.5698,63.599,63.4675,63.4894,12872.0
2016-04-05 11:10:00,87.01,87.06,87.01,87.03,5975.0,63.5333,63.5698,63.5333,63.5479,5975.0
2016-04-05 11:20:00,87.01,87.02,87.01,87.01,2396.0,63.5333,63.5406,63.5333,63.5333,2396.0
2016-04-05 11:30:00,87.02,87.02,86.98,87.01,5248.0,63.5406,63.5406,63.5114,63.5333,5248.0
2016-04-05 11:40:00,87.01,87.01,86.97,87.01,2402.0,63.5333,63.5333,63.5041,63.5333,2402.0
2016-04-05 11:50:00,86.99,87.0,86.97,86.99,6961.0,63.5187,63.526,63.5041,63.5187,6961.0
2016-04-05 12:00:00,87.0,87.02,86.99,87.0,7268.0,63.526,63.5406,63.5187,63.526,7268.0
2016-04-05 12:10:00,87.01,87.02,86.91,87.02,17948.0,63.5333,63.5406,63.4602,63.5406,17948.0
2016-04-05 12:20:00,87.02,87.02,86.96,87.0,9070.0,63.5406,63.5406,63.4967,63.526,9070.0
2016-04-05 12:30:00,87.0,87.01,86.95,86.95,15769.0,63.526,63.5333,63.4894,63.4894,15769.0
2016-04-05 12:40:00,87.0,87.0,86.98,87.0,2818.0,63.526,63.526,63.5114,63.526,2818.0
2016-04-05 12:50:00,87.0,87.01,86.98,86.99,23533.0,63.526,63.5333,63.5114,63.5187,23533.0
2016-04-05 13:00:00,86.99,87.0,86.98,87.0,7271.0,63.5187,63.526,63.5114,63.526,7271.0
2016-04-05 13:10:00,87.0,87.02,87.0,87.02,2300.0,63.526,63.5406,63.526,63.5406,2300.0
2016-04-05 13:20:00,87.02,87.02,87.0,87.0,11206.0,63.5406,63.5406,63.526,63.526,11206.0
2016-04-05 13:30:00,87.01,87.02,87.0,87.02,8238.0,63.5333,63.5406,63.526,63.5406,8238.0
2016-04-05 13:40:00,87.02,87.09,87.01,87.04,13946.0,63.5406,63.5917,63.5333,63.5552,13946.0
2016-04-05 13:50:00,87.03,87.04,87.0,87.04,16630.0,63.5479,63.5552,63.526,63.5552,16630.0
2016-04-05 14:00:00,87.04,87.04,86.99,87.01,6239.0,63.5552,63.5552,63.5187,63.5333,6239.0
2016-04-05 14:10:00,87.03,87.05,87.02,87.02,6618.0,63.5479,63.5625,63.5406,63.5406,6618.0
2016-04-05 14:20:00,87.05,87.05,87.01,87.03,10423.0,63.5625,63.5625,63.5333,63.5479,10423.0
2016-04-05 14:30:00,87.03,87.09,87.03,87.04,13169.0,63.5479,63.5917,63.5479,63.5552,13169.0
2016-04-05 14:40:00,87.05,87.07,87.04,87.06,8695.0,63.5625,63.5771,63.5552,63.5698,8695.0
2016-04-05 14:50:00,87.06,87.07,87.05,87.07,12416.0,63.5698,63.5771,63.5625,63.5771,12416.0
2016-04-05 15:00:00,87.06,87.08,87.05,87.08,6195.0,63.5698,63.5844,63.5625,63.5844,6195.0
2016-04-05 15:10:00,87.08,87.13,87.01,87.1,39959.0,63.5844,63.6209,63.5333,63.599,39959.0
2016-04-05 15:20:00,87.1,87.12,87.04,87.12,7612.0,63.599,63.6136,63.5552,63.6136,7612.0
2016-04-05 15:30:00,87.12,87.13,87.1,87.12,10686.0,63.6136,63.6209,63.599,63.6136,10686.0
2016-04-05 15:40:00,87.12,87.13,87.12,87.12,18115.0,63.6136,63.6209,63.6136,63.6136,18115.0
2016-04-05 15:50:00,87.12,87.13,87.05,87.09,31138.0,63.6136,63.6209,63.5625,63.5917,31138.0
2016-04-06 09:30:00,87.08,87.1,87.06,87.08,21263.0,63.5844,63.599,63.5698,63.5844,21263.0
2016-04-06 09:40:00,87.09,87.09,87.05,87.06,11711.0,63.5917,63.5917,63.5625,63.5698,11711.0
2016-04-06 09:50:00,87.04,87.05,87.0,87.05,2771.0,63.5552,63.5625,63.526,63.5625,2771.0
2016-04-06 10:00:00,87.04,87.05,87.0,87.04,4277.0,63.5552,63.5625,63.526,63.5552,4277.0
2016-04-06 10:10:00,87.04,87.09,87.02,87.07,2886.0,63.5552,63.5917,63.5406,63.5771,2886.0
2016-04-06 10:20:00,87.08,87.09,87.05,87.09,1590.0,63.5844,63.5917,63.5625,63.5917,1590.0
2016-04-06 10:30:00,87.06,87.08,87.02,87.04,3916.0,63.5698,63.5844,63.5406,63.5552,3916.0
2016-04-06 10:40:00,87.01,87.05,87.01,87.02,41331.0,63.5333,63.5625,63.5333,63.5406,41331.0
2016-04-06 10:50:00,87.01,87.06,87.01,87.06,9789.0,63.5333,63.5698,63.5333,63.5698,9789.0
2016-04-06 11:00:00,87.04,87.06,87.01,87.01,11663.0,63.5552,63.5698,63.5333,63.5333,11663.0
2016-04-06 11:10:00,87.03,87.04,87.02,87.03,456.0,63.5479,63.5552,63.5406,63.5479,456.0
2016-04-06 11:20:00,87.03,87.05,87.02,87.05,3880.0,63.5479,63.5625,63.5406,63.5625,3880.0
2016-04-06 11:30:00,87.05,87.09,87.03,87.06,10349.0,63.5625,63.5917,63.5479,63.5698,10349.0
2016-04-06 11:40:00,87.09,87.1,87.05,87.05,4092.0,63.5917,63.599,63.5625,63.5625,4092.0
2016-04-06 11:50:00,87.06,87.06,87.0,87.04,7408.0,63.5698,63.5698,63.526,63.5552,7408.0
2016-04-06 12:00:00,87.03,87.1,87.02,87.1,2248.0,63.5479,63.599,63.5406,63.599,2248.0
2016-04-06 12:10:00,87.06,87.07,87.03,87.04,4966.0,63.5698,63.5771,63.5479,63.5552,4966.0
2016-04-06 12:20:00,87.04,87.04,87.01,87.02,1728.0,63.5552,63.5552,63.5333,63.5406,1728.0
2016-04-06 12:30:00,87.01,87.02,87.01,87.01,3588.0,63.5333,63.5406,63.5333,63.5333,3588.0
2016-04-06 12:40:00,87.02,87.06,87.01,87.05,2238.0,63.5406,63.5698,63.5333,63.5625,2238.0
2016-04-06 12:50:00,87.05,87.06,87.01,87.02,5256.0,63.5625,63.5698,63.5333,63.5406,5256.0
2016-04-06 13:00:00,87.02,87.02,86.99,87.0,9996.0,63.5406,63.5406,63.5187,63.526,9996.0
2016-04-06 13:10:00,87.01,87.01,86.96,86.98,4493.0,63.5333,63.5333,63.4967,63.5114,4493.0
2016-04-06 13:20:00,86.96,86.99,86.95,86.97,6827.0,63.4967,63.5187,63.4894,63.5041,6827.0
2016-04-06 13:30:00,86.98,87.0,86.95,86.99,3115.0,63.5114,63.526,63.4894,63.5187,3115.0
2016-04-06 13:40:00,86.98,87.0,86.98,86.99,4420.0,63.5114,63.526,63.5114,63.5187,4420.0
2016-04-06 13:50:00,86.99,87.0,86.97,86.99,5200.0,63.5187,63.526,63.5041,63.5187,5200.0
2016-04-06 14:00:00,86.98,87.02,86.96,86.97,8048.0,63.5114,63.5406,63.4967,63.5041,8048.0
2016-04-06 14:10:00,86.97,87.02,86.95,86.99,29341.0,63.5041,63.5406,63.4894,63.5187,29341.0
2016-04-06 14:20:00,87.0,87.02,86.97,86.99,6374.0,63.526,63.5406,63.5041,63.5187,6374.0
2016-04-06 14:30:00,87.01,87.02,87.0,87.02,10445.0,63.5333,63.5406,63.526,63.5406,10445.0
2016-04-06 14:40:00,87.02,87.02,87.01,87.02,18236.0,63.5406,63.5406,63.5333,63.5406,18236.0
2016-04-06 14:50:00,87.02,87.02,87.01,87.02,9291.0,63.5406,63.5406,63.5333,63.5406,9291.0
2016-04-06 15:00:00,87.02,87.03,87.01,87.03,12313.0,63.5406,63.5479,63.5333,63.5479,12313.0
2016-04-06 15:10:00,87.03,87.04,87.02,87.03,13212.0,63.5479,63.5552,63.5406,63.5479,13212.0
2016-04-06 15:20:00,87.04,87.06,87.03,87.05,14481.0,63.5552,63.5698,63.5479,63.5625,14481.0
2016-04-06 15:30:00,87.04,87.1,87.04,87.09,19651.0,63.5552,63.599,63.5552,63.5917,19651.0
2016-04-06 15:40:00,87.06,87.1,87.05,87.09,15925.0,63.5698,63.599,63.5625,63.5917,15925.0
2016-04-06 15:50:00,87.1,87.13,87.09,87.11,28234.0,63.599,63.6209,63.5917,63.6063,28234.0
2016-04-07 09:30:00,87.23,87.26,87.11,87.2,33322.0,63.6939,63.7158,63.6063,63.672,33322.0
2016-04-07 09:40:00,87.21,87.21,87.18,87.2,3924.0,63.6793,63.6793,63.6574,63.672,3924.0
2016-04-07 09:50:00,87.21,87.22,87.17,87.19,6978.0,63.6793,63.6866,63.6501,63.6647,6978.0
2016-04-07 10:00:00,87.17,87.19,87.15,87.18,10541.0,63.6501,63.6647,63.6355,63.6574,10541.0
2016-04-07 10:10:00,87.17,87.19,87.09,87.14,29875.0,63.6501,63.6647,63.5917,63.6282,29875.0
2016-04-07 10:20:00,87.18,87.18,87.16,87.18,5804.0,63.6574,63.6574,63.6428,63.6574,5804.0
2016-04-07 10:30:00,87.18,87.18,87.1,87.12,10363.0,63.6574,63.6574,63.599,63.6136,10363.0
2016-04-07 10:40:00,87.15,87.15,87.12,87.15,13843.0,63.6355,63.6355,63.6136,63.6355,13843.0
2016-04-07 10:50:00,87.15,87.15,87.14,87.15,6084.0,63.6355,63.6355,63.6282,63.6355,6084.0
2016-04-07 11:00:00,87.15,87.15,87.14,87.14,3244.0,63.6355,63.6355,63.6282,63.6282,3244.0
2016-04-07 11:10:00,87.14,87.21,87.14,87.21,10559.0,63.6282,63.6793,63.6282,63.6793,10559.0
2016-04-07 11:20:00,87.15,87.2,87.15,87.2,6032.0,63.6355,63.672,63.6355,63.672,6032.0
2016-04-07 11:30:00,87.17,87.19,87.14,87.18,5142.0,63.6501,63.6647,63.6282,63.6574,5142.0
2016-04-07 11:40:00,87.16,87.21,87.16,87.19,9891.0,63.6428,63.6793,63.6428,63.6647,9891.0
2016-04-07 11:50:00,87.19,87.2,87.17,87.17,3549.0,63.6647,63.672,63.6501,63.6501,3549.0
2016-04-07 12:00:00,87.17,87.22,87.16,87.22,15310.0,63.6501,63.6866,63.6428,63.6866,15310.0
2016-04-07 12:10:00,87.2,87.22,87.2,87.21,8050.0,63.672,63.6866,63.672,63.6793,8050.0
2016-04-07 12:20:00,87.22,87.28,87.2,87.24,8232.0,63.6866,63.7304,63.672,63.7012,8232.0
2016-04-07 12:30:00,87.26,87.29,87.24,87.29,6836.0,63.7158,63.7377,63.7012,63.7377,6836.0
2016-04-07 12:40:00,87.28,87.3,87.24,87.29,64851.0,63.7304,63.745,63.7012,63.7377,64851.0
2016-04-07 12:50:00,87.29,87.29,87.25,87.26,10558.0,63.7377,63.7377,63.7085,63.7158,10558.0
2016-04-07 13:00:00,87.26,87.3,87.25,87.29,38367.0,63.7158,63.745,63.7085,63.7377,38367.0
2016-04-07 13:10:00,87.3,87.31,87.27,87.27,48812.0,63.745,63.7523,63.7231,63.7231,48812.0
2016-04-07 13:20:00,87.28,87.31,87.27,87.31,3299.0,63.7304,63.7523,63.7231,63.7523,3299.0
2016-04-07 13:30:00,87.29,87.32,87.28,87.31,13084.0,63.7377,63.7596,63.7304,63.7523,13084.0
2016-04-07 13:40:00,87.31,87.33,87.28,87.33,12072.0,63.7523,63.7669,63.7304,63.7669,12072.0
2016-04-07 13:50:00,87.33,87.37,87.32,87.34,27435.0,63.7669,63.7961,63.7596,63.7742,27435.0
2016-04-07 14:00:00,87.34,87.37,87.31,87.34,5400.0,63.7742,63.7961,63.7523,63.7742,5400.0
2016-04-07 14:10:00,87.34,87.35,87.32,87.35,13633.0,63.7742,63.7815,63.7596,63.7815,13633.0
2016-04-07 14:20:00,87.35,87.35,87.32,87.33,20031.0,63.7815,63.7815,63.7596,63.7669,20031.0
2016-04-07 14:30:00,87.33,87.36,87.32,87.32,16081.0,63.7669,63.7888,63.7596,63.7596,16081.0
2016-04-07 14:40:00,87.33,87.37,87.32,87.35,6724.0,63.7669,63.7961,63.7596,63.7815,6724.0
2016-04-07 14:50:00,87.35,87.36,87.35,87.36,20372.0,63.7815,63.7888,63.7815,63.7888,20372.0
2016-04-07 15:00:00,87.35,87.37,87.33,87.35,14111.0,63.7815,63.7961,63.7669,63.7815,14111.0
2016-04-07 15:10:00,87.36,87.36,87.33,87.34,7603.0,63.7888,63.7888,63.7669,63.7742,7603.0
2016-04-07 15:20:00,87.36,87.36,87.32,87.36,7359.0,63.7888,63.7888,63.7596,63.7888,7359.0
2016-04-07 15:30:00,87.35,87.35,87.32,87.32,13812.0,63.7815,63.7815,63.7596,63.7596,13812.0
2016-04-07 15:40:00,87.33,87.37,87.33,87.36,10228.0,63.7669,63.7961,63.7669,63.7888,10228.0
2016-04-07 15:50:00,87.36,87.37,87.34,87.34,11319.0,63.7888,63.7961,63.7742,63.7742,11319.0
2016-04-08 09:30:00,87.33,87.33,87.19,87.24,22495.0,63.7669,63.7669,63.6647,63.7012,22495.0
2016-04-08 09:40:00,87.23,87.25,87.22,87.22,11055.0,63.6939,63.7085,63.6866,63.6866,11055.0
2016-04-08 09:50:00,87.23,87.24,87.21,87.21,1674.0,63.6939,63.7012,63.6793,63.6793,1674.0
2016-04-08 10:00:00,87.21,87.24,87.2,87.22,8765.0,63.6793,63.7012,63.672,63.6866,8765.0
2016-04-08 10:10:00,87.24,87.24,87.18,87.18,2340.0,63.7012,63.7012,63.6574,63.6574,2340.0
2016-04-08 10:20:00,87.18,87.24,87.18,87.19,17448.0,63.6574,63.7012,63.6574,63.6647,17448.0
2016-04-08 10:30:00,87.19,87.24,87.18,87.22,9327.0,63.6647,63.7012,63.6574,63.6866,9327.0
2016-04-08 10:40:00,87.22,87.23,87.21,87.23,5381.0,63.6866,63.6939,63.6793,63.6939,5381.0
2016-04-08 10:50:00,87.22,87.23,87.21,87.21,8772.0,63.6866,63.6939,63.6793,63.6793,8772.0
2016-04-08 11:00:00,87.22,87.23,87.19,87.19,3096.0,63.6866,63.6939,63.6647,63.6647,3096.0
2016-04-08 11:10:00,87.18,87.22,87.18,87.22,4126.0,63.6574,63.6866,63.6574,63.6866,4126.0
2016-04-08 11:20:00,87.2,87.22,87.18,87.21,3763.0,63.672,63.6866,63.6574,63.6793,3763.0
2016-04-08 11:30:00,87.2,87.22,87.14,87.19,16578.0,63.672,63.6866,63.6282,63.6647,16578.0
2016-04-08 11:40:00,87.19,87.23,87.15,87.19,14375.0,63.6647,63.6939,63.6355,63.6647,14375.0
2016-04-08 11:50:00,87.22,87.22,87.16,87.19,22425.0,63.6866,63.6866,63.6428,63.6647,22425.0
2016-04-08 12:00:00,87.19,87.21,87.18,87.21,1649.0,63.6647,63.6793,63.6574,63.6793,1649.0
2016-04-08 12:10:00,87.2,87.23,87.2,87.2,7550.0,63.672,63.6939,63.672,63.672,7550.0
2016-04-08 12:20:00,87.21,87.21,87.19,87.19,5668.0,63.6793,63.6793,63.6647,63.6647,5668.0
2016-04-08 12:30:00,87.2,87.22,87.19,87.2,2764.0,63.672,63.6866,63.6647,63.672,2764.0
2016-04-08 12:40:00,87.18,87.21,87.17,87.2,3684.0,63.6574,63.6793,63.6501,63.672,3684.0
2016-04-08 12:50:00,87.2,87.2,87.17,87.17,5823.0,63.672,63.672,63.6501,63.6501,5823.0
2016-04-08 13:00:00,87.17,87.21,87.17,87.19,2530.0,63.6501,63.6793,63.6501,63.6647,2530.0
2016-04-08 13:10:00,87.2,87.26,87.19,87.23,6751.0,63.672,63.7158,63.6647,63.6939,6751.0
2016-04-08 13:20:00,87.23,87.26,87.19,87.23,5364.0,63.6939,63.7158,63.6647,63.6939,5364.0
2016-04-08 13:30:00,87.21,87.23,87.19,87.2,3297.0,63.6793,63.6939,63.6647,63.672,3297.0
2016-04-08 13:40:00,87.19,87.21,87.16,87.16,8246.0,63.6647,63.6793,63.6428,63.6428,8246.0
2016-04-08 13:50:00,87.19,87.19,87.17,87.18,2508.0,63.6647,63.6647,63.6501,63.6574,2508.0
2016-04-08 14:00:00,87.17,87.18,87.15,87.17,4738.0,63.6501,63.6574,63.6355,63.6501,4738.0
2016-04-08 14:10:00,87.15,87.17,87.12,87.16,9399.0,63.6355,63.6501,63.6136,63.6428,9399.0
2016-04-08 14:20:00,87.15,87.17,87.14,87.17,9757.0,63.6355,63.6501,63.6282,63.6501,9757.0
2016-04-08 14:30:00,87.16,87.23,87.15,87.2,6071.0,63.6428,63.6939,63.6355,63.672,6071.0
2016-04-08 14:40:00,87.16,87.22,87.16,87.18,5750.0,63.6428,63.6866,63.6428,63.6574,5750.0
2016-04-08 14:50:00,87.19,87.22,87.16,87.19,5599.0,63.6647,63.6866,63.6428,63.6647,5599.0
2016-04-08 15:00:00,87.2,87.22,87.17,87.22,8859.0,63.672,63.6866,63.6501,63.6866,8859.0
2016-04-08 15:10:00,87.22,87.23,87.2,87.22,4790.0,63.6866,63.6939,63.672,63.6866,4790.0
2016-04-08 15:20:00,87.21,87.23,87.2,87.21,16907.0,63.6793,63.6939,63.672,63.6793,16907.0
2016-04-08 15:30:00,87.21,87.22,87.18,87.18,10711.0,63.6793,63.6866,63.6574,63.6574,10711.0
2016-04-08 15:40:00,87.2,87.21,87.17,87.2,11290.0,63.672,63.6793,63.6501,63.672,11290.0
2016-04-08 15:50:00,87.21,87.21,87.17,87.18,11352.0,63.6793,63.6793,63.6501,63.6574,11352.0
2016-04-11 09:30:00,87.13,87.13,87.1,87.1,43718.0,63.6209,63.6209,63.599,63.599,43718.0
2016-04-11 09:40:00,87.1,87.13,87.06,87.11,38472.0,63.599,63.6209,63.5698,63.6063,38472.0
2016-04-11 09:50:00,87.09,87.17,87.09,87.12,29948.0,63.5917,63.6501,63.5917,63.6136,29948.0
2016-04-11 10:00:00,87.12,87.14,87.11,87.14,5586.0,63.6136,63.6282,63.6063,63.6282,5586.0
2016-04-11 10:10:00,87.14,87.17,87.14,87.17,21312.0,63.6282,63.6501,63.6282,63.6501,21312.0
2016-04-11 10:20:00,87.16,87.19,87.16,87.17,57133.0,63.6428,63.6647,63.6428,63.6501,57133.0
2016-04-11 10:30:00,87.17,87.18,87.17,87.17,55057.0,63.6501,63.6574,63.6501,63.6501,55057.0
2016-04-11 10:40:00,87.18,87.23,87.17,87.2,10483.0,63.6574,63.6939,63.6501,63.672,10483.0
2016-04-11 10:50:00,87.21,87.23,87.2,87.22,54748.0,63.6793,63.6939,63.672,63.6866,54748.0
2016-04-11 11:00:00,87.22,87.25,87.21,87.24,8608.0,63.6866,63.7085,63.6793,63.7012,8608.0
2016-04-11 11:10:00,87.23,87.25,87.23,87.23,80175.0,63.6939,63.7085,63.6939,63.6939,80175.0
2016-04-11 11:20:00,87.23,87.25,87.23,87.24,26542.0,63.6939,63.7085,63.6939,63.7012,26542.0
2016-04-11 11:30:00,87.24,87.26,87.23,87.25,86257.0,63.7012,63.7158,63.6939,63.7085,86257.0
2016-04-11 11:40:00,87.25,87.26,87.24,87.26,31003.0,63.7085,63.7158,63.7012,63.7158,31003.0
2016-04-11 11:50:00,87.26,87.27,87.25,87.26,1500.0,63.7158,63.7231,63.7085,63.7158,1500.0
2016-04-11 12:00:00,87.25,87.29,87.24,87.25,5310.0,63.7085,63.7377,63.7012,63.7085,5310.0
2016-04-11 12:10:00,87.27,87.27,87.23,87.24,3955.0,63.7231,63.7231,63.6939,63.7012,3955.0
2016-04-11 12:20:00,87.24,87.26,87.24,87.25,3922.0,63.7012,63.7158,63.7012,63.7085,3922.0
2016-04-11 12:30:00,87.25,87.26,87.25,87.26,3232.0,63.7085,63.7158,63.7085,63.7158,3232.0
2016-04-11 12:40:00,87.25,87.26,87.25,87.26,3275.0,63.7085,63.7158,63.7085,63.7158,3275.0
2016-04-11 12:50:00,87.26,87.26,87.23,87.23,15991.0,63.7158,63.7158,63.6939,63.6939,15991.0
2016-04-11 13:00:00,87.23,87.26,87.22,87.23,13230.0,63.6939,63.7158,63.6866,63.6939,13230.0
2016-04-11 13:10:00,87.25,87.26,87.23,87.24,17776.0,63.7085,63.7158,63.6939,63.7012,17776.0
2016-04-11 13:20:00,87.22,87.24,87.22,87.24,28323.0,63.6866,63.7012,63.6866,63.7012,28323.0
2016-04-11 13:30:00,87.24,87.24,87.23,87.24,7459.0,63.7012,63.7012,63.6939,63.7012,7459.0
2016-04-11 13:40:00,87.24,87.25,87.23,87.24,13916.0,63.7012,63.7085,63.6939,63.7012,13916.0
2016-04-11 13:50:00,87.24,87.25,87.23,87.25,10252.0,63.7012,63.7085,63.6939,63.7085,10252.0
2016-04-11 14:00:00,87.22,87.26,87.22,87.26,11804.0,63.6866,63.7158,63.6866,63.7158,11804.0
2016-04-11 14:10:00,87.24,87.25,87.23,87.25,8177.0,63.7012,63.7085,63.6939,63.7085,8177.0
2016-04-11 14:20:00,87.24,87.26,87.24,87.24,40450.0,63.7012,63.7158,63.7012,63.7012,40450.0
2016-04-11 14:30:00,87.24,87.24,87.23,87.24,15200.0,63.7012,63.7012,63.6939,63.7012,15200.0
2016-04-11 14:40:00,87.25,87.25,87.24,87.25,5334.0,63.7085,63.7085,63.7012,63.7085,5334.0
2016-04-11 14:50:00,87.25,87.25,87.22,87.22,21763.0,63.7085,63.7085,63.6866,63.6866,21763.0
2016-04-11 15:00:00,87.23,87.24,87.22,87.23,4259.0,63.6939,63.7012,63.6866,63.6939,4259.0
2016-04-11 15:10:00,87.23,87.26,87.22,87.26,17553.0,63.6939,63.7158,63.6866,63.7158,17553.0
2016-04-11 15:20:00,87.26,87.28,87.22,87.25,42839.0,63.7158,63.7304,63.6866,63.7085,42839.0
2016-04-11 15:30:00,87.24,87.25,87.24,87.24,19273.0,63.7012,63.7085,63.7012,63.7012,19273.0
2016-04-11 15:40:00,87.24,87.25,87.23,87.24,6764.0,63.7012,63.7085,63.6939,63.7012,6764.0
2016-04-11 15:50:00,87.25,87.25,87.23,87.24,46827.0,63.7085,63.7085,63.6939,63.7012,46827.0
2016-04-12 09:30:00,87.03,87.18,87.0,87.13,51382.0,63.5479,63.6574,63.526,63.6209,51382.0
2016-04-12 09:40:00,87.04,87.18,87.04,87.07,18082.0,63.5552,63.6574,63.5552,63.5771,18082.0
2016-04-12 09:50:00,87.09,87.13,87.07,87.12,8551.0,63.5917,63.6209,63.5771,63.6136,8551.0
2016-04-12 10:00:00,87.08,87.12,87.08,87.12,1107.0,63.5844,63.6136,63.5844,63.6136,1107.0
2016-04-12 10:10:00,87.08,87.13,87.04,87.11,11857.0,63.5844,63.6209,63.5552,63.6063,11857.0
2016-04-12 10:20:00,87.1,87.16,87.06,87.13,3547.0,63.599,63.6428,63.5698,63.6209,3547.0
2016-04-12 10:30:00,87.07,87.14,87.06,87.1,6823.0,63.5771,63.6282,63.5698,63.599,6823.0
2016-04-12 10:40:00,87.07,87.14,87.05,87.05,8385.0,63.5771,63.6282,63.5625,63.5625,8385.0
2016-04-12 10:50:00,87.05,87.11,87.01,87.03,12649.0,63.5625,63.6063,63.5333,63.5479,12649.0
2016-04-12 11:00:00,87.04,87.07,87.0,87.0,8944.0,63.5552,63.5771,63.526,63.526,8944.0
2016-04-12 11:10:00,87.03,87.04,87.02,87.03,3047.0,63.5479,63.5552,63.5406,63.5479,3047.0
2016-04-12 11:20:00,87.04,87.04,87.02,87.03,8301.0,63.5552,63.5552,63.5406,63.5479,8301.0
2016-04-12 11:30:00,87.03,87.04,87.02,87.02,10854.0,63.5479,63.5552,63.5406,63.5406,10854.0
2016-04-12 11:40:00,87.02,87.03,87.01,87.01,4813.0,63.5406,63.5479,63.5333,63.5333,4813.0
2016-04-12 11:50:00,87.01,87.03,87.01,87.03,7345.0,63.5333,63.5479,63.5333,63.5479,7345.0
2016-04-12 12:00:00,87.03,87.04,87.01,87.02,4108.0,63.5479,63.5552,63.5333,63.5406,4108.0
2016-04-12 12:10:00,87.03,87.03,87.0,87.0,7348.0,63.5479,63.5479,63.526,63.526,7348.0
2016-04-12 12:20:00,87.0,87.03,86.99,87.01,4002.0,63.526,63.5479,63.5187,63.5333,4002.0
2016-04-12 12:30:00,87.0,87.03,87.0,87.01,10879.0,63.526,63.5479,63.526,63.5333,10879.0
2016-04-12 12:40:00,87.02,87.04,86.99,87.01,16030.0,63.5406,63.5552,63.5187,63.5333,16030.0
2016-04-12 12:50:00,87.0,87.03,86.98,86.99,23443.0,63.526,63.5479,63.5114,63.5187,23443.0
2016-04-12 13:00:00,86.99,87.01,86.96,86.99,19702.0,63.5187,63.5333,63.4967,63.5187,19702.0
2016-04-12 13:10:00,86.98,87.03,86.97,87.02,8921.0,63.5114,63.5479,63.5041,63.5406,8921.0
2016-04-12 13:20:00,87.0,87.03,86.99,87.0,21286.0,63.526,63.5479,63.5187,63.526,21286.0
2016-04-12 13:30:00,87.02,87.03,87.0,87.03,3947.0,63.5406,63.5479,63.526,63.5479,3947.0
2016-04-12 13:40:00,87.0,87.03,87.0,87.03,7865.0,63.526,63.5479,63.526,63.5479,7865.0
2016-04-12 13:50:00,87.02,87.02,86.95,86.99,5560.0,63.5406,63.5406,63.4894,63.5187,5560.0
2016-04-12 14:00:00,86.98,86.99,86.97,86.99,8118.0,63.5114,63.5187,63.5041,63.5187,8118.0
2016-04-12 14:10:00,86.97,86.99,86.91,86.96,6553.0,63.5041,63.5187,63.4602,63.4967,6553.0
2016-04-12 14:20:00,86.96,86.97,86.94,86.96,3224.0,63.4967,63.5041,63.4821,63.4967,3224.0
2016-04-12 14:30:00,86.96,86.97,86.94,86.96,6771.0,63.4967,63.5041,63.4821,63.4967,6771.0
2016-04-12 14:40:00,86.95,86.97,86.95,86.95,4435.0,63.4894,63.5041,63.4894,63.4894,4435.0
2016-04-12 14:50:00,86.96,87.03,86.95,86.98,23210.0,63.4967,63.5479,63.4894,63.5114,23210.0
2016-04-12 15:00:00,86.99,87.0,86.97,87.0,1034.0,63.5187,63.526,63.5041,63.526,1034.0
2016-04-12 15:10:00,86.98,87.0,86.97,86.98,5240.0,63.5114,63.526,63.5041,63.5114,5240.0
2016-04-12 15:20:00,86.98,86.99,86.97,86.97,10642.0,63.5114,63.5187,63.5041,63.5041,10642.0
2016-04-12 15:30:00,86.98,86.99,86.96,86.98,9898.0,63.5114,63.5187,63.4967,63.5114,9898.0
2016-04-12 15:40:00,86.97,87.03,86.97,87.02,28806.0,63.5041,63.5479,63.5041,63.5406,28806.0
2016-04-12 15:50:00,87.02,87.03,86.99,87.0,4916.0,63.5406,63.5479,63.5187,63.526,4916.0
2016-04-13 09:30:00,86.88,86.96,86.86,86.96,11671.0,63.4383,63.4967,63.4237,63.4967,11671.0
2016-04-13 09:40:00,86.92,86.94,86.91,86.93,4495.0,63.4675,63.4821,63.4602,63.4748,4495.0
2016-04-13 09:50:00,86.91,86.98,86.9,86.98,4758.0,63.4602,63.5114,63.4529,63.5114,4758.0
2016-04-13 10:00:00,86.94,86.97,86.91,86.96,6626.0,63.4821,63.5041,63.4602,63.4967,6626.0
2016-04-13 10:10:00,86.96,86.97,86.91,86.96,21775.0,63.4967,63.5041,63.4602,63.4967,21775.0
2016-04-13 10:20:00,86.96,86.99,86.96,86.99,17636.0,63.4967,63.5187,63.4967,63.5187,17636.0
2016-04-13 10:30:00,86.98,87.0,86.97,86.98,14218.0,63.5114,63.526,63.5041,63.5114,14218.0
2016-04-13 10:40:00,86.98,87.0,86.97,86.97,2699.0,63.5114,63.526,63.5041,63.5041,2699.0
2016-04-13 10:50:00,86.96,86.99,86.96,86.98,11092.0,63.4967,63.5187,63.4967,63.5114,11092.0
2016-04-13 11:00:00,86.98,87.0,86.96,86.98,11114.0,63.5114,63.526,63.4967,63.5114,11114.0
2016-04-13 11:10:00,86.96,86.98,86.96,86.97,3052.0,63.4967,63.5114,63.4967,63.5041,3052.0
2016-04-13 11:20:00,86.97,87.03,86.96,87.03,19976.0,63.5041,63.5479,63.4967,63.5479,19976.0
2016-04-13 11:30:00,87.02,87.04,87.0,87.03,5103.0,63.5406,63.5552,63.526,63.5479,5103.0
2016-04-13 11:40:00,87.03,87.04,87.01,87.01,2839.0,63.5479,63.5552,63.5333,63.5333,2839.0
2016-04-13 11:50:00,87.01,87.02,86.96,87.02,5048.0,63.5333,63.5406,63.4967,63.5406,5048.0
2016-04-13 12:00:00,87.02,87.03,87.0,87.0,9171.0,63.5406,63.5479,63.526,63.526,9171.0
2016-04-13 12:10:00,87.03,87.03,87.0,87.01,3909.0,63.5479,63.5479,63.526,63.5333,3909.0
2016-04-13 12:20:00,87.02,87.09,86.98,87.08,50362.0,63.5406,63.5917,63.5114,63.5844,50362.0
2016-04-13 12:30:00,87.08,87.08,87.02,87.02,2832.0,63.5844,63.5844,63.5406,63.5406,2832.0
2016-04-13 12:40:00,87.05,87.07,87.02,87.05,4051.0,63.5625,63.5771,63.5406,63.5625,4051.0
2016-04-13 12:50:00,87.04,87.06,87.01,87.03,11989.0,63.5552,63.5698,63.5333,63.5479,11989.0
2016-04-13 13:00:00,87.05,87.07,87.01,87.07,12942.0,63.5625,63.5771,63.5333,63.5771,12942.0
2016-04-13 13:10:00,87.08,87.14,87.08,87.14,8213.0,63.5844,63.6282,63.5844,63.6282,8213.0
2016-04-13 13:20:00,87.13,87.14,87.1,87.12,13545.0,63.6209,63.6282,63.599,63.6136,13545.0
2016-04-13 13:30:00,87.11,87.16,87.07,87.13,11980.0,63.6063,63.6428,63.5771,63.6209,11980.0
2016-04-13 13:40:00,87.13,87.13,87.1,87.11,6357.0,63.6209,63.6209,63.599,63.6063,6357.0
2016-04-13 13:50:00,87.12,87.13,87.1,87.12,14974.0,63.6136,63.6209,63.599,63.6136,14974.0
2016-04-13 14:00:00,87.13,87.13,87.11,87.11,9722.0,63.6209,63.6209,63.6063,63.6063,9722.0
2016-04-13 14:10:00,87.11,87.14,87.06,87.12,12195.0,63.6063,63.6282,63.5698,63.6136,12195.0
2016-04-13 14:20:00,87.13,87.15,87.1,87.13,21164.0,63.6209,63.6355,63.599,63.6209,21164.0
2016-04-13 14:30:00,87.14,87.16,87.12,87.12,26093.0,63.6282,63.6428,63.6136,63.6136,26093.0
2016-04-13 14:40:00,87.14,87.24,87.13,87.23,38696.0,63.6282,63.7012,63.6209,63.6939,38696.0
2016-04-13 14:50:00,87.24,87.24,87.1,87.16,33964.0,63.7012,63.7012,63.599,63.6428,33964.0
2016-04-13 15:00:00,87.17,87.17,87.13,87.13,12697.0,63.6501,63.6501,63.6209,63.6209,12697.0
2016-04-13 15:10:00,87.13,87.15,87.11,87.11,30015.0,63.6209,63.6355,63.6063,63.6063,30015.0
2016-04-13 15:20:00,87.11,87.16,87.11,87.14,11043.0,63.6063,63.6428,63.6063,63.6282,11043.0
2016-04-13 15:30:00,87.14,87.21,87.1,87.16,29234.0,63.6282,63.6793,63.599,63.6428,29234.0
2016-04-13 15:40:00,87.14,87.2,87.14,87.17,17993.0,63.6282,63.672,63.6282,63.6501,17993.0
2016-04-13 15:50:00,87.17,87.2,87.11,87.13,27624.0,63.6501,63.672,63.6063,63.6209,27624.0
2016-04-14 09:30:00,87.18,87.18,87.1,87.14,28249.0,63.6574,63.6574,63.599,63.6282,28249.0
2016-04-14 09:40:00,87.14,87.16,87.1,87.15,3372.0,63.6282,63.6428,63.599,63.6355,3372.0
2016-04-14 09:50:00,87.14,87.22,87.12,87.21,2840.0,63.6282,63.6866,63.6136,63.6793,2840.0
2016-04-14 10:00:00,87.23,87.23,87.18,87.2,13781.0,63.6939,63.6939,63.6574,63.672,13781.0
2016-04-14 10:10:00,87.22,87.23,87.17,87.2,21189.0,63.6866,63.6939,63.6501,63.672,21189.0
2016-04-14 10:20:00,87.19,87.22,87.17,87.19,9813.0,63.6647,63.6866,63.6501,63.6647,9813.0
2016-04-14 10:30:00,87.17,87.18,87.16,87.18,1566.0,63.6501,63.6574,63.6428,63.6574,1566.0
2016-04-14 10:40:00,87.16,87.18,87.12,87.12,4968.0,63.6428,63.6574,63.6136,63.6136,4968.0
2016-04-14 10:50:00,87.14,87.14,87.11,87.13,9410.0,63.6282,63.6282,63.6063,63.6209,9410.0
2016-04-14 11:00:00,87.13,87.16,87.11,87.14,3950.0,63.6209,63.6428,63.6063,63.6282,3950.0
2016-04-14 11:10:00,87.15,87.15,87.11,87.12,10239.0,63.6355,63.6355,63.6063,63.6136,10239.0
2016-04-14 11:20:00,87.12,87.14,87.1,87.11,6750.0,63.6136,63.6282,63.599,63.6063,6750.0
2016-04-14 11:30:00,87.11,87.11,87.04,87.06,18050.0,63.6063,63.6063,63.5552,63.5698,18050.0
2016-04-14 11:40:00,87.07,87.08,87.05,87.06,19991.0,63.5771,63.5844,63.5625,63.5698,19991.0
2016-04-14 11:50:00,87.07,87.08,87.05,87.06,3090.0,63.5771,63.5844,63.5625,63.5698,3090.0
2016-04-14 12:00:00,87.07,87.08,87.05,87.06,7876.0,63.5771,63.5844,63.5625,63.5698,7876.0
2016-04-14 12:10:00,87.06,87.07,87.05,87.06,1745.0,63.5698,63.5771,63.5625,63.5698,1745.0
2016-04-14 12:20:00,87.06,87.06,87.05,87.06,4565.0,63.5698,63.5698,63.5625,63.5698,4565.0
2016-04-14 12:30:00,87.06,87.06,87.05,87.06,2443.0,63.5698,63.5698,63.5625,63.5698,2443.0
2016-04-14 12:40:00,87.05,87.06,87.02,87.03,23694.0,63.5625,63.5698,63.5406,63.5479,23694.0
2016-04-14 12:50:00,87.03,87.04,87.02,87.04,4940.0,63.5479,63.5552,63.5406,63.5552,4940.0
2016-04-14 13:00:00,87.04,87.11,87.04,87.09,20934.0,63.5552,63.6063,63.5552,63.5917,20934.0
2016-04-14 13:10:00,87.09,87.15,87.08,87.11,7525.0,63.5917,63.6355,63.5844,63.6063,7525.0
2016-04-14 13:20:00,87.1,87.12,87.09,87.1,3007.0,63.599,63.6136,63.5917,63.599,3007.0
2016-04-14 13:30:00,87.11,87.12,87.09,87.1,7802.0,63.6063,63.6136,63.5917,63.599,7802.0
2016-04-14 13:40:00,87.1,87.11,87.05,87.1,9229.0,63.599,63.6063,63.5625,63.599,9229.0
2016-04-14 13:50:00,87.08,87.12,87.08,87.09,13477.0,63.5844,63.6136,63.5844,63.5917,13477.0
2016-04-14 14:00:00,87.09,87.1,87.08,87.1,4269.0,63.5917,63.599,63.5844,63.599,4269.0
2016-04-14 14:10:00,87.09,87.1,87.08,87.09,9826.0,63.5917,63.599,63.5844,63.5917,9826.0
2016-04-14 14:20:00,87.08,87.09,87.06,87.09,33529.0,63.5844,63.5917,63.5698,63.5917,33529.0
2016-04-14 14:30:00,87.09,87.14,87.08,87.11,13028.0,63.5917,63.6282,63.5844,63.6063,13028.0
2016-04-14 14:40:00,87.12,87.15,87.1,87.11,19617.0,63.6136,63.6355,63.599,63.6063,19617.0
2016-04-14 14:50:00,87.12,87.19,87.11,87.14,14117.0,63.6136,63.6647,63.6063,63.6282,14117.0
2016-04-14 15:00:00,87.14,87.17,87.13,87.15,8370.0,63.6282,63.6501,63.6209,63.6355,8370.0
2016-04-14 15:10:00,87.14,87.16,87.12,87.12,9199.0,63.6282,63.6428,63.6136,63.6136,9199.0
2016-04-14 15:20:00,87.12,87.13,87.08,87.1,17827.0,63.6136,63.6209,63.5844,63.599,17827.0
2016-04-14 15:30:00,87.1,87.12,87.09,87.11,13499.0,63.599,63.6136,63.5917,63.6063,13499.0
2016-04-14 15:40:00,87.11,87.16,87.09,87.11,65103.0,63.6063,63.6428,63.5917,63.6063,65103.0
2016-04-14 15:50:00,87.11,87.15,87.11,87.14,11982.0,63.6063,63.6355,63.6063,63.6282,11982.0
2016-04-15 09:30:00,87.12,87.22,87.06,87.22,29534.0,63.6136,63.6866,63.5698,63.6866,29534.0
2016-04-15 09:40:00,87.17,87.23,87.17,87.21,15880.0,63.6501,63.6939,63.6501,63.6793,15880.0
2016-04-15 09:50:00,87.22,87.22,87.16,87.17,49959.0,63.6866,63.6866,63.6428,63.6501,49959.0
2016-04-15 10:00:00,87.17,87.22,87.16,87.21,6244.0,63.6501,63.6866,63.6428,63.6793,6244.0
2016-04-15 10:10:00,87.22,87.36,87.21,87.32,14337.0,63.6866,63.7888,63.6793,63.7596,14337.0
2016-04-15 10:20:00,87.29,87.35,87.29,87.35,6738.0,63.7377,63.7815,63.7377,63.7815,6738.0
2016-04-15 10:30:00,87.35,87.36,87.3,87.36,9598.0,63.7815,63.7888,63.745,63.7888,9598.0
2016-04-15 10:40:00,87.36,87.38,87.33,87.36,15441.0,63.7888,63.8034,63.7669,63.7888,15441.0
2016-04-15 10:50:00,87.33,87.37,87.32,87.34,11788.0,63.7669,63.7961,63.7596,63.7742,11788.0
2016-04-15 11:00:00,87.35,87.38,87.34,87.38,8689.0,63.7815,63.8034,63.7742,63.8034,8689.0
2016-04-15 11:10:00,87.38,87.4,87.33,87.34,23605.0,63.8034,63.818,63.7669,63.7742,23605.0
2016-04-15 11:20:00,87.33,87.41,87.32,87.4,13230.0,63.7669,63.8253,63.7596,63.818,13230.0
2016-04-15 11:30:00,87.41,87.41,87.34,87.34,14473.0,63.8253,63.8253,63.7742,63.7742,14473.0
2016-04-15 11:40:00,87.31,87.39,87.26,87.35,8903.0,63.7523,63.8107,63.7158,63.7815,8903.0
2016-04-15 11:50:00,87.38,87.45,87.32,87.4,17927.0,63.8034,63.8545,63.7596,63.818,17927.0
2016-04-15 12:00:00,87.41,87.43,87.4,87.43,18239.0,63.8253,63.8399,63.818,63.8399,18239.0
2016-04-15 12:10:00,87.43,87.44,87.4,87.43,11323.0,63.8399,63.8472,63.818,63.8399,11323.0
2016-04-15 12:20:00,87.43,87.44,87.43,87.44,1908.0,63.8399,63.8472,63.8399,63.8472,1908.0
2016-04-15 12:30:00,87.42,87.44,87.42,87.43,6854.0,63.8326,63.8472,63.8326,63.8399,6854.0
2016-04-15 12:40:00,87.44,87.44,87.42,87.43,26874.0,63.8472,63.8472,63.8326,63.8399,26874.0
2016-04-15 12:50:00,87.44,87.44,87.42,87.44,14770.0,63.8472,63.8472,63.8326,63.8472,14770.0
2016-04-15 13:00:00,87.44,87.48,87.42,87.43,9636.0,63.8472,63.8764,63.8326,63.8399,9636.0
2016-04-15 13:10:00,87.44,87.45,87.44,87.44,7100.0,63.8472,63.8545,63.8472,63.8472,7100.0
2016-04-15 13:20:00,87.45,87.47,87.44,87.46,41765.0,63.8545,63.8691,63.8472,63.8618,41765.0
2016-04-15 13:30:00,87.45,87.49,87.45,87.47,6270.0,63.8545,63.8837,63.8545,63.8691,6270.0
2016-04-15 13:40:00,87.47,87.48,87.46,87.47,11602.0,63.8691,63.8764,63.8618,63.8691,11602.0
2016-04-15 13:50:00,87.48,87.48,87.46,87.47,8200.0,63.8764,63.8764,63.8618,63.8691,8200.0
2016-04-15 14:00:00,87.47,87.48,87.46,87.47,8671.0,63.8691,63.8764,63.8618,63.8691,8671.0
2016-04-15 14:10:00,87.46,87.47,87.46,87.46,9062.0,63.8618,63.8691,63.8618,63.8618,9062.0
2016-04-15 14:20:00,87.47,87.47,87.46,87.47,6934.0,63.8691,63.8691,63.8618,63.8691,6934.0
2016-04-15 14:30:00,87.47,87.47,87.43,87.46,7178.0,63.8691,63.8691,63.8399,63.8618,7178.0
2016-04-15 14:40:00,87.43,87.46,87.41,87.42,11350.0,63.8399,63.8618,63.8253,63.8326,11350.0
2016-04-15 14:50:00,87.43,87.44,87.42,87.42,10263.0,63.8399,63.8472,63.8326,63.8326,10263.0
2016-04-15 15:00:00,87.42,87.43,87.42,87.42,2845.0,63.8326,63.8399,63.8326,63.8326,2845.0
2016-04-15 15:10:00,87.43,87.44,87.41,87.43,24266.0,63.8399,63.8472,63.8253,63.8399,24266.0
2016-04-15 15:20:00,87.42,87.43,87.4,87.41,8820.0,63.8326,63.8399,63.818,63.8253,8820.0
2016-04-15 15:30:00,87.42,87.43,87.4,87.4,10787.0,63.8326,63.8399,63.818,63.818,10787.0
2016-04-15 15:40:00,87.41,87.43,87.4,87.41,16112.0,63.8253,63.8399,63.818,63.8253,16112.0
2016-04-15 15:50:00,87.42,87.45,87.35,87.44,64239.0,63.8326,63.8545,63.7815,63.8472,64239.0
2016-04-18 09:30:00,87.28,87.37,87.12,87.19,20878.0,63.7304,63.7961,63.6136,63.6647,20878.0
2016-04-18 09:40:00,87.2,87.34,87.2,87.29,5452.0,63.672,63.7742,63.672,63.7377,5452.0
2016-04-18 09:50:00,87.3,87.34,87.25,87.28,12278.0,63.745,63.7742,63.7085,63.7304,12278.0
2016-04-18 10:00:00,87.29,87.33,87.16,87.28,29966.0,63.7377,63.7669,63.6428,63.7304,29966.0
2016-04-18 10:10:00,87.29,87.3,87.28,87.29,17176.0,63.7377,63.745,63.7304,63.7377,17176.0
2016-04-18 10:20:00,87.3,87.31,87.28,87.29,13025.0,63.745,63.7523,63.7304,63.7377,13025.0
2016-04-18 10:30:00,87.29,87.33,87.28,87.3,11986.0,63.7377,63.7669,63.7304,63.745,11986.0
2016-04-18 10:40:00,87.32,87.36,87.31,87.35,6034.0,63.7596,63.7888,63.7523,63.7815,6034.0
2016-04-18 10:50:00,87.35,87.36,87.3,87.3,2481.0,63.7815,63.7888,63.745,63.745,2481.0
2016-04-18 11:00:00,87.3,87.35,87.3,87.35,8744.0,63.745,63.7815,63.745,63.7815,8744.0
2016-04-18 11:10:00,87.35,87.35,87.31,87.34,1064.0,63.7815,63.7815,63.7523,63.7742,1064.0
2016-04-18 11:20:00,87.34,87.34,87.3,87.34,3181.0,63.7742,63.7742,63.745,63.7742,3181.0
2016-04-18 11:30:00,87.31,87.33,87.3,87.31,11245.0,63.7523,63.7669,63.745,63.7523,11245.0
2016-04-18 11:40:00,87.31,87.34,87.3,87.31,14873.0,63.7523,63.7742,63.745,63.7523,14873.0
2016-04-18 11:50:00,87.33,87.36,87.33,87.34,17492.0,63.7669,63.7888,63.7669,63.7742,17492.0
2016-04-18 12:00:00,87.33,87.39,87.32,87.37,9401.0,63.7669,63.8107,63.7596,63.7961,9401.0
2016-04-18 12:10:00,87.39,87.39,87.36,87.38,3928.0,63.8107,63.8107,63.7888,63.8034,3928.0
2016-04-18 12:20:00,87.38,87.38,87.31,87.34,6337.0,63.8034,63.8034,63.7523,63.7742,6337.0
2016-04-18 12:30:00,87.34,87.37,87.34,87.37,6780.0,63.7742,63.7961,63.7742,63.7961,6780.0
2016-04-18 12:40:00,87.37,87.37,87.32,87.37,2959.0,63.7961,63.7961,63.7596,63.7961,2959.0
2016-04-18 12:50:00,87.36,87.37,87.31,87.36,10247.0,63.7888,63.7961,63.7523,63.7888,10247.0
2016-04-18 13:00:00,87.28,87.37,87.28,87.36,1187.0,63.7304,63.7961,63.7304,63.7888,1187.0
2016-04-18 13:10:00,87.35,87.37,87.33,87.34,5447.0,63.7815,63.7961,63.7669,63.7742,5447.0
2016-04-18 13:20:00,87.34,87.37,87.32,87.33,2614.0,63.7742,63.7961,63.7596,63.7669,2614.0
2016-04-18 13:30:00,87.35,87.38,87.32,87.38,5211.0,63.7815,63.8034,63.7596,63.8034,5211.0
2016-04-18 13:40:00,87.38,87.38,87.34,87.36,13530.0,63.8034,63.8034,63.7742,63.7888,13530.0
2016-04-18 13:50:00,87.37,87.37,87.33,87.37,20681.0,63.7961,63.7961,63.7669,63.7961,20681.0
2016-04-18 14:00:00,87.36,87.37,87.35,87.35,5960.0,63.7888,63.7961,63.7815,63.7815,5960.0
2016-04-18 14:10:00,87.36,87.39,87.35,87.36,9218.0,63.7888,63.8107,63.7815,63.7888,9218.0
2016-04-18 14:20:00,87.37,87.39,87.35,87.36,14712.0,63.7961,63.8107,63.7815,63.7888,14712.0
2016-04-18 14:30:00,87.35,87.37,87.35,87.36,9470.0,63.7815,63.7961,63.7815,63.7888,9470.0
2016-04-18 14:40:00,87.37,87.37,87.33,87.37,6644.0,63.7961,63.7961,63.7669,63.7961,6644.0
2016-04-18 14:50:00,87.37,87.39,87.33,87.37,7285.0,63.7961,63.8107,63.7669,63.7961,7285.0
2016-04-18 15:00:00,87.39,87.4,87.36,87.38,69086.0,63.8107,63.818,63.7888,63.8034,69086.0
2016-04-18 15:10:00,87.38,87.4,87.36,87.38,15068.0,63.8034,63.818,63.7888,63.8034,15068.0
2016-04-18 15:20:00,87.38,87.41,87.37,87.37,15122.0,63.8034,63.8253,63.7961,63.7961,15122.0
2016-04-18 15:30:00,87.39,87.4,87.38,87.39,19902.0,63.8107,63.818,63.8034,63.8107,19902.0
2016-04-18 15:40:00,87.39,87.42,87.34,87.41,14913.0,63.8107,63.8326,63.7742,63.8253,14913.0
2016-04-18 15:50:00,87.41,87.44,87.37,87.37,24360.0,63.8253,63.8472,63.7961,63.7961,24360.0
2016-04-19 09:30:00,87.39,87.41,87.33,87.34,10917.0,63.8107,63.8253,63.7669,63.7742,10917.0
2016-04-19 09:40:00,87.37,87.42,87.34,87.41,24160.0,63.7961,63.8326,63.7742,63.8253,24160.0
2016-04-19 09:50:00,87.41,87.42,87.36,87.41,7275.0,63.8253,63.8326,63.7888,63.8253,7275.0
2016-04-19 10:00:00,87.39,87.4,87.35,87.38,5122.0,63.8107,63.818,63.7815,63.8034,5122.0
2016-04-19 10:10:00,87.36,87.39,87.35,87.37,6304.0,63.7888,63.8107,63.7815,63.7961,6304.0
2016-04-19 10:20:00,87.37,87.38,87.35,87.37,3975.0,63.7961,63.8034,63.7815,63.7961,3975.0
2016-04-19 10:30:00,87.35,87.37,87.32,87.33,12811.0,63.7815,63.7961,63.7596,63.7669,12811.0
2016-04-19 10:40:00,87.32,87.37,87.32,87.33,18733.0,63.7596,63.7961,63.7596,63.7669,18733.0
2016-04-19 10:50:00,87.35,87.36,87.33,87.33,4217.0,63.7815,63.7888,63.7669,63.7669,4217.0
2016-04-19 11:00:00,87.33,87.36,87.33,87.35,3815.0,63.7669,63.7888,63.7669,63.7815,3815.0
2016-04-19 11:10:00,87.36,87.37,87.35,87.36,3039.0,63.7888,63.7961,63.7815,63.7888,3039.0
2016-04-19 11:20:00,87.37,87.38,87.35,87.35,5118.0,63.7961,63.8034,63.7815,63.7815,5118.0
2016-04-19 11:30:00,87.36,87.37,87.35,87.36,2544.0,63.7888,63.7961,63.7815,63.7888,2544.0
2016-04-19 11:40:00,87.38,87.39,87.36,87.39,1999.0,63.8034,63.8107,63.7888,63.8107,1999.0
2016-04-19 11:50:00,87.39,87.39,87.37,87.38,10637.0,63.8107,63.8107,63.7961,63.8034,10637.0
2016-04-19 12:00:00,87.39,87.41,87.38,87.41,6524.0,63.8107,63.8253,63.8034,63.8253,6524.0
2016-04-19 12:10:00,87.4,87.43,87.38,87.41,3789.0,63.818,63.8399,63.8034,63.8253,3789.0
2016-04-19 12:20:00,87.4,87.46,87.4,87.46,2518.0,63.818,63.8618,63.818,63.8618,2518.0
2016-04-19 12:30:00,87.45,87.46,87.43,87.45,3428.0,63.8545,63.8618,63.8399,63.8545,3428.0
2016-04-19 12:40:00,87.45,87.46,87.44,87.46,3543.0,63.8545,63.8618,63.8472,63.8618,3543.0
2016-04-19 12:50:00,87.46,87.46,87.45,87.46,5211.0,63.8618,63.8618,63.8545,63.8618,5211.0
2016-04-19 13:00:00,87.46,87.46,87.45,87.46,3807.0,63.8618,63.8618,63.8545,63.8618,3807.0
2016-04-19 13:10:00,87.45,87.46,87.45,87.46,11789.0,63.8545,63.8618,63.8545,63.8618,11789.0
2016-04-19 13:20:00,87.45,87.46,87.45,87.46,2411.0,63.8545,63.8618,63.8545,63.8618,2411.0
2016-04-19 13:30:00,87.45,87.46,87.45,87.46,10229.0,63.8545,63.8618,63.8545,63.8618,10229.0
2016-04-19 13:40:00,87.46,87.48,87.45,87.48,7481.0,63.8618,63.8764,63.8545,63.8764,7481.0
2016-04-19 13:50:00,87.48,87.49,87.47,87.48,2503.0,63.8764,63.8837,63.8691,63.8764,2503.0
2016-04-19 14:00:00,87.48,87.5,87.46,87.5,11137.0,63.8764,63.891,63.8618,63.891,11137.0
2016-04-19 14:10:00,87.48,87.5,87.46,87.47,15850.0,63.8764,63.891,63.8618,63.8691,15850.0
2016-04-19 14:20:00,87.48,87.5,87.46,87.48,14062.0,63.8764,63.891,63.8618,63.8764,14062.0
2016-04-19 14:30:00,87.48,87.49,87.45,87.46,9715.0,63.8764,63.8837,63.8545,63.8618,9715.0
2016-04-19 14:40:00,87.45,87.5,87.45,87.49,15046.0,63.8545,63.891,63.8545,63.8837,15046.0
2016-04-19 14:50:00,87.49,87.5,87.46,87.49,8634.0,63.8837,63.891,63.8618,63.8837,8634.0
2016-04-19 15:00:00,87.47,87.5,87.47,87.49,20473.0,63.8691,63.891,63.8691,63.8837,20473.0
2016-04-19 15:10:00,87.49,87.52,87.48,87.51,16299.0,63.8837,63.9057,63.8764,63.8984,16299.0
2016-04-19 15:20:00,87.49,87.54,87.49,87.52,18142.0,63.8837,63.9203,63.8837,63.9057,18142.0
2016-04-19 15:30:00,87.53,87.57,87.49,87.5,21023.0,63.913,63.9422,63.8837,63.891,21023.0
2016-04-19 15:40:00,87.5,87.55,87.48,87.52,18661.0,63.891,63.9276,63.8764,63.9057,18661.0
2016-04-19 15:50:00,87.5,87.51,87.43,87.45,21412.0,63.891,63.8984,63.8399,63.8545,21412.0
2016-04-20 09:30:00,87.49,87.55,87.45,87.54,10939.0,63.8837,63.9276,63.8545,63.9203,10939.0
2016-04-20 09:40:00,87.55,87.56,87.53,87.53,5948.0,63.9276,63.9349,63.913,63.913,5948.0
2016-04-20 09:50:00,87.54,87.54,87.49,87.52,1920.0,63.9203,63.9203,63.8837,63.9057,1920.0
2016-04-20 10:00:00,87.54,87.54,87.5,87.53,4090.0,63.9203,63.9203,63.891,63.913,4090.0
2016-04-20 10:10:00,87.53,87.54,87.51,87.53,6642.0,63.913,63.9203,63.8984,63.913,6642.0
2016-04-20 10:20:00,87.53,87.6,87.51,87.59,10254.0,63.913,63.9641,63.8984,63.9568,10254.0
2016-04-20 10:30:00,87.58,87.58,87.52,87.58,23778.0,63.9495,63.9495,63.9057,63.9495,23778.0
2016-04-20 10:40:00,87.58,87.59,87.52,87.59,10946.0,63.9495,63.9568,63.9057,63.9568,10946.0
2016-04-20 10:50:00,87.58,87.59,87.57,87.57,3305.0,63.9495,63.9568,63.9422,63.9422,3305.0
2016-04-20 11:00:00,87.58,87.6,87.57,87.59,3751.0,63.9495,63.9641,63.9422,63.9568,3751.0
2016-04-20 11:10:00,87.59,87.67,87.59,87.66,13563.0,63.9568,64.0152,63.9568,64.0079,13563.0
2016-04-20 11:20:00,87.66,87.67,87.58,87.6,9866.0,64.0079,64.0152,63.9495,63.9641,9866.0
2016-04-20 11:30:00,87.61,87.62,87.53,87.57,39579.0,63.9714,63.9787,63.913,63.9422,39579.0
2016-04-20 11:40:00,87.57,87.59,87.56,87.57,8194.0,63.9422,63.9568,63.9349,63.9422,8194.0
2016-04-20 11:50:00,87.58,87.59,87.54,87.54,14971.0,63.9495,63.9568,63.9203,63.9203,14971.0
2016-04-20 12:00:00,87.56,87.57,87.53,87.54,5012.0,63.9349,63.9422,63.913,63.9203,5012.0
2016-04-20 12:10:00,87.55,87.57,87.54,87.56,7016.0,63.9276,63.9422,63.9203,63.9349,7016.0
2016-04-20 12:20:00,87.56,87.57,87.55,87.55,3502.0,63.9349,63.9422,63.9276,63.9276,3502.0
2016-04-20 12:30:00,87.55,87.57,87.54,87.55,2597.0,63.9276,63.9422,63.9203,63.9276,2597.0
2016-04-20 12:40:00,87.55,87.56,87.48,87.52,12967.0,63.9276,63.9349,63.8764,63.9057,12967.0
2016-04-20 12:50:00,87.5,87.55,87.5,87.54,2446.0,63.891,63.9276,63.891,63.9203,2446.0
2016-04-20 13:00:00,87.55,87.55,87.53,87.54,9263.0,63.9276,63.9276,63.913,63.9203,9263.0
2016-04-20 13:10:00,87.53,87.55,87.51,87.53,14924.0,63.913,63.9276,63.8984,63.913,14924.0
2016-04-20 13:20:00,87.51,87.56,87.5,87.54,15796.0,63.8984,63.9349,63.891,63.9203,15796.0
2016-04-20 13:30:00,87.55,87.56,87.53,87.54,10427.0,63.9276,63.9349,63.913,63.9203,10427.0
2016-04-20 13:40:00,87.54,87.54,87.53,87.54,4934.0,63.9203,63.9203,63.913,63.9203,4934.0
2016-04-20 13:50:00,87.54,87.56,87.52,87.55,21501.0,63.9203,63.9349,63.9057,63.9276,21501.0
2016-04-20 14:00:00,87.56,87.58,87.52,87.54,41910.0,63.9349,63.9495,63.9057,63.9203,41910.0
2016-04-20 14:10:00,87.52,87.55,87.51,87.51,10278.0,63.9057,63.9276,63.8984,63.8984,10278.0
2016-04-20 14:20:00,87.51,87.56,87.5,87.56,14909.0,63.8984,63.9349,63.891,63.9349,14909.0
2016-04-20 14:30:00,87.53,87.56,87.53,87.53,8274.0,63.913,63.9349,63.913,63.913,8274.0
2016-04-20 14:40:00,87.53,87.55,87.51,87.55,15469.0,63.913,63.9276,63.8984,63.9276,15469.0
2016-04-20 14:50:00,87.51,87.54,87.46,87.47,16895.0,63.8984,63.9203,63.8618,63.8691,16895.0
2016-04-20 15:00:00,87.46,87.5,87.45,87.49,24134.0,63.8618,63.891,63.8545,63.8837,24134.0
2016-04-20 15:10:00,87.5,87.51,87.47,87.48,2941.0,63.891,63.8984,63.8691,63.8764,2941.0
2016-04-20 15:20:00,87.5,87.5,87.46,87.46,14548.0,63.891,63.891,63.8618,63.8618,14548.0
2016-04-20 15:30:00,87.48,87.48,87.46,87.46,4391.0,63.8764,63.8764,63.8618,63.8618,4391.0
2016-04-20 15:40:00,87.47,87.51,87.46,87.51,43250.0,63.8691,63.8984,63.8618,63.8984,43250.0
2016-04-20 15:50:00,87.51,87.57,87.5,87.57,20285.0,63.8984,63.9422,63.891,63.9422,20285.0
2016-04-21 09:30:00,87.37,87.54,87.31,87.38,23004.0,63.7961,63.9203,63.7523,63.8034,23004.0
2016-04-21 09:40:00,87.49,87.5,87.39,87.48,2197.0,63.8837,63.891,63.8107,63.8764,2197.0
2016-04-21 09:50:00,87.45,87.5,87.44,87.5,3886.0,63.8545,63.891,63.8472,63.891,3886.0
2016-04-21 10:00:00,87.47,87.51,87.45,87.5,16232.0,63.8691,63.8984,63.8545,63.891,16232.0
2016-04-21 10:10:00,87.53,87.58,87.49,87.58,7791.0,63.913,63.9495,63.8837,63.9495,7791.0
2016-04-21 10:20:00,87.56,87.59,87.5,87.5,9331.0,63.9349,63.9568,63.891,63.891,9331.0
2016-04-21 10:30:00,87.51,87.53,87.5,87.53,23117.0,63.8984,63.913,63.891,63.913,23117.0
2016-04-21 10:40:00,87.52,87.67,87.51,87.6,53591.0,63.9057,64.0152,63.8984,63.9641,53591.0
2016-04-21 10:50:00,87.57,87.59,87.51,87.57,9574.0,63.9422,63.9568,63.8984,63.9422,9574.0
2016-04-21 11:00:00,87.55,87.58,87.52,87.54,14700.0,63.9276,63.9495,63.9057,63.9203,14700.0
2016-04-21 11:10:00,87.55,87.55,87.54,87.54,5739.0,63.9276,63.9276,63.9203,63.9203,5739.0
2016-04-21 11:20:00,87.54,87.55,87.53,87.55,8842.0,63.9203,63.9276,63.913,63.9276,8842.0
2016-04-21 11:30:00,87.53,87.57,87.53,87.56,5582.0,63.913,63.9422,63.913,63.9349,5582.0
2016-04-21 11:40:00,87.56,87.57,87.55,87.55,732.0,63.9349,63.9422,63.9276,63.9276,732.0
2016-04-21 11:50:00,87.56,87.57,87.54,87.54,11772.0,63.9349,63.9422,63.9203,63.9203,11772.0
2016-04-21 12:00:00,87.54,87.55,87.54,87.54,14586.0,63.9203,63.9276,63.9203,63.9203,14586.0
2016-04-21 12:10:00,87.55,87.57,87.54,87.54,25839.0,63.9276,63.9422,63.9203,63.9203,25839.0
2016-04-21 12:20:00,87.55,87.55,87.54,87.54,3952.0,63.9276,63.9276,63.9203,63.9203,3952.0
2016-04-21 12:30:00,87.55,87.58,87.54,87.54,16663.0,63.9276,63.9495,63.9203,63.9203,16663.0
2016-04-21 12:40:00,87.54,87.55,87.54,87.55,3158.0,63.9203,63.9276,63.9203,63.9276,3158.0
2016-04-21 12:50:00,87.55,87.55,87.54,87.55,7077.0,63.9276,63.9276,63.9203,63.9276,7077.0
2016-04-21 13:00:00,87.55,87.55,87.51,87.54,43350.0,63.9276,63.9276,63.8984,63.9203,43350.0
2016-04-21 13:10:00,87.52,87.54,87.51,87.53,12191.0,63.9057,63.9203,63.8984,63.913,12191.0
2016-04-21 13:20:00,87.52,87.54,87.5,87.54,11711.0,63.9057,63.9203,63.891,63.9203,11711.0
2016-04-21 13:30:00,87.5,87.54,87.5,87.51,11279.0,63.891,63.9203,63.891,63.8984,11279.0
2016-04-21 13:40:00,87.54,87.54,87.5,87.5,19632.0,63.9203,63.9203,63.891,63.891,19632.0
2016-04-21 13:50:00,87.51,87.53,87.5,87.52,16052.0,63.8984,63.913,63.891,63.9057,16052.0
2016-04-21 14:00:00,87.52,87.53,87.5,87.52,6009.0,63.9057,63.913,63.891,63.9057,6009.0
2016-04-21 14:10:00,87.5,87.53,87.5,87.52,4342.0,63.891,63.913,63.891,63.9057,4342.0
2016-04-21 14:20:00,87.52,87.52,87.47,87.49,4764.0,63.9057,63.9057,63.8691,63.8837,4764.0
2016-04-21 14:30:00,87.49,87.51,87.48,87.51,6975.0,63.8837,63.8984,63.8764,63.8984,6975.0
2016-04-21 14:40:00,87.5,87.51,87.48,87.48,10623.0,63.891,63.8984,63.8764,63.8764,10623.0
2016-04-21 14:50:00,87.49,87.52,87.48,87.51,18905.0,63.8837,63.9057,63.8764,63.8984,18905.0
2016-04-21 15:00:00,87.49,87.52,87.48,87.52,10789.0,63.8837,63.9057,63.8764,63.9057,10789.0
2016-04-21 15:10:00,87.51,87.52,87.49,87.5,21261.0,63.8984,63.9057,63.8837,63.891,21261.0
2016-04-21 15:20:00,87.49,87.52,87.49,87.5,16854.0,63.8837,63.9057,63.8837,63.891,16854.0
2016-04-21 15:30:00,87.5,87.52,87.49,87.51,11000.0,63.891,63.9057,63.8837,63.8984,11000.0
2016-04-21 15:40:00,87.5,87.51,87.49,87.51,10208.0,63.891,63.8984,63.8837,63.8984,10208.0
2016-04-21 15:50:00,87.49,87.52,87.48,87.48,6498.0,63.8837,63.9057,63.8764,63.8764,6498.0
2016-04-22 09:30:00,87.61,87.65,87.56,87.62,17251.0,63.9714,64.0006,63.9349,63.9787,17251.0
2016-04-22 09:40:00,87.6,87.6,87.48,87.49,64694.0,63.9641,63.9641,63.8764,63.8837,64694.0
2016-04-22 09:50:00,87.57,87.62,87.52,87.59,3573.0,63.9422,63.9787,63.9057,63.9568,3573.0
2016-04-22 10:00:00,87.58,87.59,87.57,87.59,2284.0,63.9495,63.9568,63.9422,63.9568,2284.0
2016-04-22 10:10:00,87.61,87.61,87.52,87.55,15416.0,63.9714,63.9714,63.9057,63.9276,15416.0
2016-04-22 10:20:00,87.56,87.57,87.5,87.57,6515.0,63.9349,63.9422,63.891,63.9422,6515.0
2016-04-22 10:30:00,87.58,87.59,87.53,87.55,13851.0,63.9495,63.9568,63.913,63.9276,13851.0
2016-04-22 10:40:00,87.55,87.59,87.55,87.59,14099.0,63.9276,63.9568,63.9276,63.9568,14099.0
2016-04-22 10:50:00,87.58,87.59,87.56,87.59,12158.0,63.9495,63.9568,63.9349,63.9568,12158.0
2016-04-22 11:00:00,87.56,87.6,87.56,87.56,3116.0,63.9349,63.9641,63.9349,63.9349,3116.0
2016-04-22 11:10:00,87.58,87.58,87.53,87.55,2880.0,63.9495,63.9495,63.913,63.9276,2880.0
2016-04-22 11:20:00,87.57,87.58,87.56,87.57,6176.0,63.9422,63.9495,63.9349,63.9422,6176.0
2016-04-22 11:30:00,87.58,87.58,87.55,87.56,1965.0,63.9495,63.9495,63.9276,63.9349,1965.0
2016-04-22 11:40:00,87.56,87.58,87.55,87.57,8352.0,63.9349,63.9495,63.9276,63.9422,8352.0
2016-04-22 11:50:00,87.57,87.58,87.55,87.58,6933.0,63.9422,63.9495,63.9276,63.9495,6933.0
2016-04-22 12:00:00,87.56,87.58,87.56,87.56,1471.0,63.9349,63.9495,63.9349,63.9349,1471.0
2016-04-22 12:10:00,87.55,87.58,87.55,87.56,6050.0,63.9276,63.9495,63.9276,63.9349,6050.0
2016-04-22 12:20:00,87.56,87.57,87.55,87.56,3570.0,63.9349,63.9422,63.9276,63.9349,3570.0
2016-04-22 12:30:00,87.57,87.57,87.55,87.57,2852.0,63.9422,63.9422,63.9276,63.9422,2852.0
2016-04-22 12:40:00,87.56,87.57,87.55,87.56,1542.0,63.9349,63.9422,63.9276,63.9349,1542.0
2016-04-22 12:50:00,87.56,87.57,87.54,87.56,7274.0,63.9349,63.9422,63.9203,63.9349,7274.0
2016-04-22 13:00:00,87.57,87.57,87.54,87.54,5352.0,63.9422,63.9422,63.9203,63.9203,5352.0
2016-04-22 13:10:00,87.56,87.57,87.54,87.54,4416.0,63.9349,63.9422,63.9203,63.9203,4416.0
2016-04-22 13:20:00,87.55,87.56,87.53,87.56,5324.0,63.9276,63.9349,63.913,63.9349,5324.0
2016-04-22 13:30:00,87.54,87.56,87.53,87.53,14630.0,63.9203,63.9349,63.913,63.913,14630.0
2016-04-22 13:40:00,87.56,87.56,87.5,87.54,52305.0,63.9349,63.9349,63.891,63.9203,52305.0
2016-04-22 13:50:00,87.54,87.56,87.5,87.5,16566.0,63.9203,63.9349,63.891,63.891,16566.0
2016-04-22 14:00:00,87.53,87.56,87.5,87.5,8956.0,63.913,63.9349,63.891,63.891,8956.0
2016-04-22 14:10:00,87.51,87.56,87.48,87.5,150598.0,63.8984,63.9349,63.8764,63.891,150598.0
2016-04-22 14:20:00,87.5,87.5,87.45,87.48,13363.0,63.891,63.891,63.8545,63.8764,13363.0
2016-04-22 14:30:00,87.48,87.49,87.47,87.49,8534.0,63.8764,63.8837,63.8691,63.8837,8534.0
2016-04-22 14:40:00,87.48,87.49,87.47,87.48,8804.0,63.8764,63.8837,63.8691,63.8764,8804.0
2016-04-22 14:50:00,87.48,87.49,87.47,87.48,4456.0,63.8764,63.8837,63.8691,63.8764,4456.0
2016-04-22 15:00:00,87.48,87.49,87.47,87.49,9398.0,63.8764,63.8837,63.8691,63.8837,9398.0
2016-04-22 15:10:00,87.48,87.49,87.47,87.48,10518.0,63.8764,63.8837,63.8691,63.8764,10518.0
2016-04-22 15:20:00,87.48,87.49,87.43,87.48,23751.0,63.8764,63.8837,63.8399,63.8764,23751.0
2016-04-22 15:30:00,87.49,87.49,87.47,87.48,4172.0,63.8837,63.8837,63.8691,63.8764,4172.0
2016-04-22 15:40:00,87.48,87.49,87.47,87.49,13496.0,63.8764,63.8837,63.8691,63.8837,13496.0
2016-04-22 15:50:00,87.49,87.49,87.48,87.49,10505.0,63.8837,63.8837,63.8764,63.8837,10505.0
2016-04-25 09:30:00,87.6,87.6,87.43,87.49,25295.0,63.9641,63.9641,63.8399,63.8837,25295.0
2016-04-25 09:40:00,87.48,87.54,87.46,87.51,5065.0,63.8764,63.9203,63.8618,63.8984,5065.0
2016-04-25 09:50:00,87.49,87.55,87.49,87.52,8563.0,63.8837,63.9276,63.8837,63.9057,8563.0
2016-04-25 10:00:00,87.55,87.55,87.51,87.53,2373.0,63.9276,63.9276,63.8984,63.913,2373.0
2016-04-25 10:10:00,87.55,87.56,87.49,87.5,41622.0,63.9276,63.9349,63.8837,63.891,41622.0
2016-04-25 10:20:00,87.5,87.5,87.49,87.5,6931.0,63.891,63.891,63.8837,63.891,6931.0
2016-04-25 10:30:00,87.5,87.5,87.48,87.49,4474.0,63.891,63.891,63.8764,63.8837,4474.0
2016-04-25 10:40:00,87.49,87.5,87.49,87.5,944.0,63.8837,63.891,63.8837,63.891,944.0
2016-04-25 10:50:00,87.5,87.5,87.47,87.47,3571.0,63.891,63.891,63.8691,63.8691,3571.0
2016-04-25 11:00:00,87.47,87.5,87.42,87.49,18442.0,63.8691,63.891,63.8326,63.8837,18442.0
2016-04-25 11:10:00,87.49,87.5,87.45,87.47,7783.0,63.8837,63.891,63.8545,63.8691,7783.0
2016-04-25 11:20:00,87.46,87.48,87.44,87.45,9648.0,63.8618,63.8764,63.8472,63.8545,9648.0
2016-04-25 11:30:00,87.45,87.48,87.44,87.48,6997.0,63.8545,63.8764,63.8472,63.8764,6997.0
2016-04-25 11:40:00,87.48,87.5,87.47,87.48,4955.0,63.8764,63.891,63.8691,63.8764,4955.0
2016-04-25 11:50:00,87.48,87.49,87.46,87.46,5721.0,63.8764,63.8837,63.8618,63.8618,5721.0
2016-04-25 12:00:00,87.49,87.49,87.45,87.48,10786.0,63.8837,63.8837,63.8545,63.8764,10786.0
2016-04-25 12:10:00,87.47,87.49,87.45,87.47,10364.0,63.8691,63.8837,63.8545,63.8691,10364.0
2016-04-25 12:20:00,87.46,87.47,87.45,87.46,4583.0,63.8618,63.8691,63.8545,63.8618,4583.0
2016-04-25 12:30:00,87.46,87.47,87.42,87.45,8064.0,63.8618,63.8691,63.8326,63.8545,8064.0
2016-04-25 12:40:00,87.45,87.46,87.43,87.43,16204.0,63.8545,63.8618,63.8399,63.8399,16204.0
2016-04-25 12:50:00,87.43,87.47,87.43,87.45,10504.0,63.8399,63.8691,63.8399,63.8545,10504.0
2016-04-25 13:00:00,87.47,87.47,87.44,87.47,13700.0,63.8691,63.8691,63.8472,63.8691,13700.0
2016-04-25 13:10:00,87.47,87.47,87.4,87.42,5524.0,63.8691,63.8691,63.818,63.8326,5524.0
2016-04-25 13:20:00,87.42,87.42,87.4,87.42,12916.0,63.8326,63.8326,63.818,63.8326,12916.0
2016-04-25 13:30:00,87.41,87.42,87.4,87.41,4934.0,63.8253,63.8326,63.818,63.8253,4934.0
2016-04-25 13:40:00,87.41,87.43,87.4,87.43,11490.0,63.8253,63.8399,63.818,63.8399,11490.0
2016-04-25 13:50:00,87.42,87.45,87.4,87.41,20995.0,63.8326,63.8545,63.818,63.8253,20995.0
2016-04-25 14:00:00,87.42,87.44,87.42,87.43,11765.0,63.8326,63.8472,63.8326,63.8399,11765.0
2016-04-25 14:10:00,87.44,87.44,87.42,87.44,9761.0,63.8472,63.8472,63.8326,63.8472,9761.0
2016-04-25 14:20:00,87.41,87.42,87.38,87.41,11325.0,63.8253,63.8326,63.8034,63.8253,11325.0
2016-04-25 14:30:00,87.42,87.42,87.4,87.41,8709.0,63.8326,63.8326,63.818,63.8253,8709.0
2016-04-25 14:40:00,87.41,87.42,87.4,87.4,7459.0,63.8253,63.8326,63.818,63.818,7459.0
2016-04-25 14:50:00,87.41,87.42,87.38,87.38,13253.0,63.8253,63.8326,63.8034,63.8034,13253.0
2016-04-25 15:00:00,87.37,87.41,87.37,87.4,4998.0,63.7961,63.8253,63.7961,63.818,4998.0
2016-04-25 15:10:00,87.37,87.43,87.37,87.42,11867.0,63.7961,63.8399,63.7961,63.8326,11867.0
2016-04-25 15:20:00,87.41,87.44,87.38,87.38,4864.0,63.8253,63.8472,63.8034,63.8034,4864.0
2016-04-25 15:30:00,87.39,87.4,87.38,87.39,12890.0,63.8107,63.818,63.8034,63.8107,12890.0
2016-04-25 15:40:00,87.4,87.4,87.26,87.3,223869.0,63.818,63.818,63.7158,63.745,223869.0
2016-04-25 15:50:00,87.3,87.32,87.27,87.29,28554.0,63.745,63.7596,63.7231,63.7377,28554.0
2016-04-26 09:30:00,87.3,87.41,87.3,87.37,14328.0,63.745,63.8253,63.745,63.7961,14328.0
2016-04-26 09:40:00,87.39,87.43,87.31,87.34,16285.0,63.8107,63.8399,63.7523,63.7742,16285.0
2016-04-26 09:50:00,87.34,87.36,87.31,87.32,16054.0,63.7742,63.7888,63.7523,63.7596,16054.0
2016-04-26 10:00:00,87.33,87.35,87.3,87.3,32459.0,63.7669,63.7815,63.745,63.745,32459.0
2016-04-26 10:10:00,87.3,87.31,87.27,87.27,11010.0,63.745,63.7523,63.7231,63.7231,11010.0
2016-04-26 10:20:00,87.29,87.32,87.26,87.32,24669.0,63.7377,63.7596,63.7158,63.7596,24669.0
2016-04-26 10:30:00,87.29,87.31,87.27,87.3,15316.0,63.7377,63.7523,63.7231,63.745,15316.0
2016-04-26 10:40:00,87.28,87.3,87.26,87.26,31327.0,63.7304,63.745,63.7158,63.7158,31327.0
2016-04-26 10:50:00,87.27,87.28,87.18,87.21,23799.0,63.7231,63.7304,63.6574,63.6793,23799.0
2016-04-26 11:00:00,87.22,87.23,87.19,87.2,33042.0,63.6866,63.6939,63.6647,63.672,33042.0
2016-04-26 11:10:00,87.22,87.22,87.16,87.16,12904.0,63.6866,63.6866,63.6428,63.6428,12904.0
2016-04-26 11:20:00,87.18,87.22,87.16,87.17,6243.0,63.6574,63.6866,63.6428,63.6501,6243.0
2016-04-26 11:30:00,87.16,87.2,87.15,87.18,5954.0,63.6428,63.672,63.6355,63.6574,5954.0
2016-04-26 11:40:00,87.19,87.2,87.17,87.19,11135.0,63.6647,63.672,63.6501,63.6647,11135.0
2016-04-26 11:50:00,87.19,87.2,87.16,87.17,18887.0,63.6647,63.672,63.6428,63.6501,18887.0
2016-04-26 12:00:00,87.17,87.17,87.15,87.17,10535.0,63.6501,63.6501,63.6355,63.6501,10535.0
2016-04-26 12:10:00,87.17,87.17,87.15,87.17,987.0,63.6501,63.6501,63.6355,63.6501,987.0
2016-04-26 12:20:00,87.15,87.17,87.15,87.15,2776.0,63.6355,63.6501,63.6355,63.6355,2776.0
2016-04-26 12:30:00,87.15,87.16,87.11,87.14,4995.0,63.6355,63.6428,63.6063,63.6282,4995.0
2016-04-26 12:40:00,87.14,87.14,87.1,87.1,22774.0,63.6282,63.6282,63.599,63.599,22774.0
2016-04-26 12:50:00,87.1,87.11,87.1,87.1,2882.0,63.599,63.6063,63.599,63.599,2882.0
2016-04-26 13:00:00,87.11,87.11,87.07,87.08,62820.0,63.6063,63.6063,63.5771,63.5844,62820.0
2016-04-26 13:10:00,87.08,87.09,87.07,87.08,5776.0,63.5844,63.5917,63.5771,63.5844,5776.0
2016-04-26 13:20:00,87.07,87.12,87.07,87.1,30951.0,63.5771,63.6136,63.5771,63.599,30951.0
2016-04-26 13:30:00,87.1,87.15,87.09,87.14,16286.0,63.599,63.6355,63.5917,63.6282,16286.0
2016-04-26 13:40:00,87.15,87.15,87.08,87.11,11693.0,63.6355,63.6355,63.5844,63.6063,11693.0
2016-04-26 13:50:00,87.11,87.14,87.11,87.13,3844.0,63.6063,63.6282,63.6063,63.6209,3844.0
2016-04-26 14:00:00,87.13,87.16,87.12,87.15,12149.0,63.6209,63.6428,63.6136,63.6355,12149.0
2016-04-26 14:10:00,87.16,87.21,87.15,87.2,12686.0,63.6428,63.6793,63.6355,63.672,12686.0
2016-04-26 14:20:00,87.19,87.22,87.18,87.2,19266.0,63.6647,63.6866,63.6574,63.672,19266.0
2016-04-26 14:30:00,87.2,87.22,87.15,87.17,38296.0,63.672,63.6866,63.6355,63.6501,38296.0
2016-04-26 14:40:00,87.16,87.19,87.15,87.17,29603.0,63.6428,63.6647,63.6355,63.6501,29603.0
2016-04-26 14:50:00,87.18,87.22,87.16,87.2,13269.0,63.6574,63.6866,63.6428,63.672,13269.0
2016-04-26 15:00:00,87.2,87.21,87.18,87.19,11464.0,63.672,63.6793,63.6574,63.6647,11464.0
2016-04-26 15:10:00,87.2,87.2,87.18,87.18,5812.0,63.672,63.672,63.6574,63.6574,5812.0
2016-04-26 15:20:00,87.18,87.19,87.14,87.16,14330.0,63.6574,63.6647,63.6282,63.6428,14330.0
2016-04-26 15:30:00,87.15,87.16,87.14,87.14,34292.0,63.6355,63.6428,63.6282,63.6282,34292.0
2016-04-26 15:40:00,87.15,87.16,87.14,87.15,5852.0,63.6355,63.6428,63.6282,63.6355,5852.0
2016-04-26 15:50:00,87.15,87.17,87.14,87.17,31846.0,63.6355,63.6501,63.6282,63.6501,31846.0
2016-04-27 09:30:00,87.37,87.45,87.28,87.34,17528.0,63.7961,63.8545,63.7304,63.7742,17528.0
2016-04-27 09:40:00,87.36,87.38,87.32,87.36,5656.0,63.7888,63.8034,63.7596,63.7888,5656.0
2016-04-27 09:50:00,87.37,87.4,87.34,87.38,6223.0,63.7961,63.818,63.7742,63.8034,6223.0
2016-04-27 10:00:00,87.38,87.43,87.37,87.39,7265.0,63.8034,63.8399,63.7961,63.8107,7265.0
2016-04-27 10:10:00,87.38,87.38,87.26,87.35,10461.0,63.8034,63.8034,63.7158,63.7815,10461.0
2016-04-27 10:20:00,87.38,87.38,87.34,87.36,3861.0,63.8034,63.8034,63.7742,63.7888,3861.0
2016-04-27 10:30:00,87.35,87.41,87.29,87.37,5263.0,63.7815,63.8253,63.7377,63.7961,5263.0
2016-04-27 10:40:00,87.36,87.44,87.35,87.41,3972.0,63.7888,63.8472,63.7815,63.8253,3972.0
2016-04-27 10:50:00,87.41,87.44,87.36,87.39,6263.0,63.8253,63.8472,63.7888,63.8107,6263.0
2016-04-27 11:00:00,87.41,87.42,87.36,87.4,3815.0,63.8253,63.8326,63.7888,63.818,3815.0
2016-04-27 11:10:00,87.4,87.45,87.36,87.39,7401.0,63.818,63.8545,63.7888,63.8107,7401.0
2016-04-27 11:20:00,87.42,87.43,87.37,87.38,3071.0,63.8326,63.8399,63.7961,63.8034,3071.0
2016-04-27 11:30:00,87.39,87.39,87.36,87.37,2303.0,63.8107,63.8107,63.7888,63.7961,2303.0
2016-04-27 11:40:00,87.39,87.39,87.36,87.38,2300.0,63.8107,63.8107,63.7888,63.8034,2300.0
2016-04-27 11:50:00,87.39,87.39,87.36,87.39,3361.0,63.8107,63.8107,63.7888,63.8107,3361.0
2016-04-27 12:00:00,87.37,87.39,87.35,87.36,26602.0,63.7961,63.8107,63.7815,63.7888,26602.0
2016-04-27 12:10:00,87.39,87.39,87.36,87.38,3111.0,63.8107,63.8107,63.7888,63.8034,3111.0
2016-04-27 12:20:00,87.37,87.39,87.37,87.38,9553.0,63.7961,63.8107,63.7961,63.8034,9553.0
2016-04-27 12:30:00,87.37,87.4,87.37,87.37,23995.0,63.7961,63.818,63.7961,63.7961,23995.0
2016-04-27 12:40:00,87.37,87.38,87.36,87.38,2127.0,63.7961,63.8034,63.7888,63.8034,2127.0
2016-04-27 12:50:00,87.38,87.4,87.37,87.4,5063.0,63.8034,63.818,63.7961,63.818,5063.0
2016-04-27 13:00:00,87.42,87.43,87.38,87.43,3712.0,63.8326,63.8399,63.8034,63.8399,3712.0
2016-04-27 13:10:00,87.42,87.43,87.4,87.4,16296.0,63.8326,63.8399,63.818,63.818,16296.0
2016-04-27 13:20:00,87.43,87.43,87.4,87.4,3878.0,63.8399,63.8399,63.818,63.818,3878.0
2016-04-27 13:30:00,87.41,87.43,87.4,87.42,5493.0,63.8253,63.8399,63.818,63.8326,5493.0
2016-04-27 13:40:00,87.42,87.43,87.4,87.41,4029.0,63.8326,63.8399,63.818,63.8253,4029.0
2016-04-27 13:50:00,87.42,87.43,87.41,87.41,5677.0,63.8326,63.8399,63.8253,63.8253,5677.0
2016-04-27 14:00:00,87.4,87.45,87.25,87.39,16251.0,63.818,63.8545,63.7085,63.8107,16251.0
2016-04-27 14:10:00,87.37,87.39,87.17,87.35,7637.0,63.7961,63.8107,63.6501,63.7815,7637.0
2016-04-27 14:20:00,87.33,87.49,87.32,87.41,7403.0,63.7669,63.8837,63.7596,63.8253,7403.0
2016-04-27 14:30:00,87.47,87.54,87.46,87.53,8912.0,63.8691,63.9203,63.8618,63.913,8912.0
2016-04-27 14:40:00,87.51,87.65,87.51,87.6,40610.0,63.8984,64.0006,63.8984,63.9641,40610.0
2016-04-27 14:50:00,87.59,87.59,87.48,87.55,49635.0,63.9568,63.9568,63.8764,63.9276,49635.0
2016-04-27 15:00:00,87.55,87.55,87.53,87.53,17239.0,63.9276,63.9276,63.913,63.913,17239.0
2016-04-27 15:10:00,87.53,87.56,87.48,87.52,15109.0,63.913,63.9349,63.8764,63.9057,15109.0
2016-04-27 15:20:00,87.53,87.56,87.52,87.55,6832.0,63.913,63.9349,63.9057,63.9276,6832.0
2016-04-27 15:30:00,87.54,87.56,87.54,87.55,18086.0,63.9203,63.9349,63.9203,63.9276,18086.0
2016-04-27 15:40:00,87.55,87.56,87.53,87.54,33230.0,63.9276,63.9349,63.913,63.9203,33230.0
2016-04-27 15:50:00,87.55,87.57,87.54,87.55,28942.0,63.9276,63.9422,63.9203,63.9276,28942.0
2016-04-28 09:30:00,87.57,87.59,87.49,87.55,20083.0,63.9422,63.9568,63.8837,63.9276,20083.0
2016-04-28 09:40:00,87.55,87.56,87.52,87.56,5208.0,63.9276,63.9349,63.9057,63.9349,5208.0
2016-04-28 09:50:00,87.55,87.59,87.54,87.55,3665.0,63.9276,63.9568,63.9203,63.9276,3665.0
2016-04-28 10:00:00,87.57,87.58,87.49,87.5,20861.0,63.9422,63.9495,63.8837,63.891,20861.0
2016-04-28 10:10:00,87.5,87.58,87.5,87.52,8205.0,63.891,63.9495,63.891,63.9057,8205.0
2016-04-28 10:20:00,87.52,87.57,87.48,87.5,8583.0,63.9057,63.9422,63.8764,63.891,8583.0
2016-04-28 10:30:00,87.5,87.56,87.46,87.46,7912.0,63.891,63.9349,63.8618,63.8618,7912.0
2016-04-28 10:40:00,87.51,87.57,87.48,87.53,11378.0,63.8984,63.9422,63.8764,63.913,11378.0
2016-04-28 10:50:00,87.57,87.57,87.49,87.52,7989.0,63.9422,63.9422,63.8837,63.9057,7989.0
2016-04-28 11:00:00,87.49,87.54,87.49,87.53,9583.0,63.8837,63.9203,63.8837,63.913,9583.0
2016-04-28 11:10:00,87.54,87.55,87.48,87.5,7775.0,63.9203,63.9276,63.8764,63.891,7775.0
2016-04-28 11:20:00,87.51,87.53,87.46,87.47,11284.0,63.8984,63.913,63.8618,63.8691,11284.0
2016-04-28 11:30:00,87.49,87.51,87.41,87.44,12376.0,63.8837,63.8984,63.8253,63.8472,12376.0
2016-04-28 11:40:00,87.44,87.53,87.44,87.45,6240.0,63.8472,63.913,63.8472,63.8545,6240.0
2016-04-28 11:50:00,87.45,87.53,87.45,87.49,10511.0,63.8545,63.913,63.8545,63.8837,10511.0
2016-04-28 12:00:00,87.49,87.51,87.45,87.48,26514.0,63.8837,63.8984,63.8545,63.8764,26514.0
2016-04-28 12:10:00,87.48,87.51,87.47,87.48,6020.0,63.8764,63.8984,63.8691,63.8764,6020.0
2016-04-28 12:20:00,87.49,87.5,87.48,87.48,5886.0,63.8837,63.891,63.8764,63.8764,5886.0
2016-04-28 12:30:00,87.48,87.5,87.47,87.47,5182.0,63.8764,63.891,63.8691,63.8691,5182.0
2016-04-28 12:40:00,87.5,87.5,87.47,87.47,5706.0,63.891,63.891,63.8691,63.8691,5706.0
2016-04-28 12:50:00,87.48,87.56,87.47,87.52,14289.0,63.8764,63.9349,63.8691,63.9057,14289.0
2016-04-28 13:00:00,87.52,87.57,87.52,87.57,5276.0,63.9057,63.9422,63.9057,63.9422,5276.0
2016-04-28 13:10:00,87.56,87.62,87.53,87.62,7414.0,63.9349,63.9787,63.913,63.9787,7414.0
2016-04-28 13:20:00,87.61,87.65,87.6,87.63,7301.0,63.9714,64.0006,63.9641,63.986,7301.0
2016-04-28 13:30:00,87.64,87.65,87.57,87.62,17360.0,63.9933,64.0006,63.9422,63.9787,17360.0
2016-04-28 13:40:00,87.58,87.65,87.58,87.6,9511.0,63.9495,64.0006,63.9495,63.9641,9511.0
2016-04-28 13:50:00,87.61,87.62,87.53,87.57,13151.0,63.9714,63.9787,63.913,63.9422,13151.0
2016-04-28 14:00:00,87.56,87.57,87.54,87.56,5042.0,63.9349,63.9422,63.9203,63.9349,5042.0
2016-04-28 14:10:00,87.56,87.62,87.55,87.55,8989.0,63.9349,63.9787,63.9276,63.9276,8989.0
2016-04-28 14:20:00,87.55,87.59,87.55,87.57,10094.0,63.9276,63.9568,63.9276,63.9422,10094.0
2016-04-28 14:30:00,87.57,87.64,87.57,87.6,27806.0,63.9422,63.9933,63.9422,63.9641,27806.0
2016-04-28 14:40:00,87.62,87.63,87.6,87.62,18558.0,63.9787,63.986,63.9641,63.9787,18558.0
2016-04-28 14:50:00,87.63,87.63,87.61,87.62,12178.0,63.986,63.986,63.9714,63.9787,12178.0
2016-04-28 15:00:00,87.62,87.65,87.62,87.64,15951.0,63.9787,64.0006,63.9787,63.9933,15951.0
2016-04-28 15:10:00,87.63,87.65,87.6,87.61,21632.0,63.986,64.0006,63.9641,63.9714,21632.0
2016-04-28 15:20:00,87.61,87.66,87.61,87.64,13109.0,63.9714,64.0079,63.9714,63.9933,13109.0
2016-04-28 15:30:00,87.65,87.66,87.62,87.62,19761.0,64.0006,64.0079,63.9787,63.9787,19761.0
2016-04-28 15:40:00,87.63,87.66,87.62,87.65,19685.0,63.986,64.0079,63.9787,64.0006,19685.0
2016-04-28 15:50:00,87.64,87.66,87.6,87.64,40893.0,63.9933,64.0079,63.9641,63.9933,40893.0
2016-04-29 09:30:00,87.68,87.7,87.61,87.65,22222.0,64.0225,64.0371,63.9714,64.0006,22222.0
2016-04-29 09:40:00,87.66,87.69,87.63,87.68,4341.0,64.0079,64.0298,63.986,64.0225,4341.0
2016-04-29 09:50:00,87.7,87.72,87.65,87.7,5190.0,64.0371,64.0517,64.0006,64.0371,5190.0
2016-04-29 10:00:00,87.72,87.74,87.67,87.71,2528.0,64.0517,64.0663,64.0152,64.0444,2528.0
2016-04-29 10:10:00,87.71,87.72,87.63,87.68,19711.0,64.0444,64.0517,63.986,64.0225,19711.0
2016-04-29 10:20:00,87.65,87.65,87.55,87.56,16637.0,64.0006,64.0006,63.9276,63.9349,16637.0
2016-04-29 10:30:00,87.56,87.64,87.56,87.6,6770.0,63.9349,63.9933,63.9349,63.9641,6770.0
2016-04-29 10:40:00,87.62,87.65,87.6,87.63,10094.0,63.9787,64.0006,63.9641,63.986,10094.0
2016-04-29 10:50:00,87.63,87.65,87.61,87.65,4927.0,63.986,64.0006,63.9714,64.0006,4927.0
2016-04-29 11:00:00,87.64,87.65,87.62,87.63,4806.0,63.9933,64.0006,63.9787,63.986,4806.0
2016-04-29 11:10:00,87.6,87.65,87.6,87.63,1545.0,63.9641,64.0006,63.9641,63.986,1545.0
2016-04-29 11:20:00,87.65,87.65,87.61,87.61,5311.0,64.0006,64.0006,63.9714,63.9714,5311.0
2016-04-29 11:30:00,87.61,87.64,87.61,87.63,2523.0,63.9714,63.9933,63.9714,63.986,2523.0
2016-04-29 11:40:00,87.63,87.64,87.63,87.64,5908.0,63.986,63.9933,63.986,63.9933,5908.0
2016-04-29 11:50:00,87.63,87.64,87.63,87.63,9546.0,63.986,63.9933,63.986,63.986,9546.0
2016-04-29 12:00:00,87.64,87.64,87.62,87.63,4876.0,63.9933,63.9933,63.9787,63.986,4876.0
2016-04-29 12:10:00,87.63,87.63,87.56,87.59,9631.0,63.986,63.986,63.9349,63.9568,9631.0
2016-04-29 12:20:00,87.59,87.62,87.56,87.59,3913.0,63.9568,63.9787,63.9349,63.9568,3913.0
2016-04-29 12:30:00,87.55,87.62,87.54,87.58,2745.0,63.9276,63.9787,63.9203,63.9495,2745.0
2016-04-29 12:40:00,87.61,87.61,87.54,87.59,6282.0,63.9714,63.9714,63.9203,63.9568,6282.0
2016-04-29 12:50:00,87.59,87.65,87.57,87.61,4195.0,63.9568,64.0006,63.9422,63.9714,4195.0
2016-04-29 13:00:00,87.64,87.64,87.6,87.63,57914.0,63.9933,63.9933,63.9641,63.986,57914.0
2016-04-29 13:10:00,87.6,87.64,87.54,87.62,18212.0,63.9641,63.9933,63.9203,63.9787,18212.0
2016-04-29 13:20:00,87.57,87.63,87.57,87.61,7260.0,63.9422,63.986,63.9422,63.9714,7260.0
2016-04-29 13:30:00,87.58,87.63,87.57,87.59,7206.0,63.9495,63.986,63.9422,63.9568,7206.0
2016-04-29 13:40:00,87.59,87.63,87.59,87.63,6210.0,63.9568,63.986,63.9568,63.986,6210.0
2016-04-29 13:50:00,87.63,87.65,87.63,87.64,7882.0,63.986,64.0006,63.986,63.9933,7882.0
2016-04-29 14:00:00,87.65,87.65,87.62,87.63,5004.0,64.0006,64.0006,63.9787,63.986,5004.0
2016-04-29 14:10:00,87.63,87.64,87.62,87.62,6968.0,63.986,63.9933,63.9787,63.9787,6968.0
2016-04-29 14:20:00,87.64,87.64,87.62,87.63,11592.0,63.9933,63.9933,63.9787,63.986,11592.0
2016-04-29 14:30:00,87.62,87.63,87.58,87.6,11288.0,63.9787,63.986,63.9495,63.9641,11288.0
2016-04-29 14:40:00,87.62,87.65,87.61,87.64,9000.0,63.9787,64.0006,63.9714,63.9933,9000.0
2016-04-29 14:50:00,87.65,87.65,87.62,87.65,12295.0,64.0006,64.0006,63.9787,64.0006,12295.0
2016-04-29 15:00:00,87.65,87.65,87.63,87.65,5316.0,64.0006,64.0006,63.986,64.0006,5316.0
2016-04-29 15:10:00,87.64,87.65,87.64,87.65,14248.0,63.9933,64.0006,63.9933,64.0006,14248.0
2016-04-29 15:20:00,87.65,87.65,87.64,87.65,6951.0,64.0006,64.0006,63.9933,64.0006,6951.0
2016-04-29 15:30:00,87.64,87.65,87.58,87.59,43556.0,63.9933,64.0006,63.9495,63.9568,43556.0
2016-04-29 15:40:00,87.61,87.65,87.57,87.58,60512.0,63.9714,64.0006,63.9422,63.9495,60512.0
2016-04-29 15:50:00,87.59,87.59,87.56,87.56,150435.0,63.9568,63.9568,63.9349,63.9349,150435.0
2016-05-02 09:30:00,87.49,87.56,87.49,87.51,22058.0,64.0546,64.1059,64.0546,64.0693,22058.0
2016-05-02 09:40:00,87.49,87.58,87.49,87.56,6681.0,64.0546,64.1205,64.0546,64.1059,6681.0
2016-05-02 09:50:00,87.51,87.57,87.51,87.55,9765.0,64.0693,64.1132,64.0693,64.0985,9765.0
2016-05-02 10:00:00,87.53,87.54,87.4,87.4,9920.0,64.0839,64.0912,63.9887,63.9887,9920.0
2016-05-02 10:10:00,87.43,87.45,87.4,87.43,7552.0,64.0107,64.0253,63.9887,64.0107,7552.0
2016-05-02 10:20:00,87.41,87.44,87.38,87.42,6515.0,63.996,64.018,63.9741,64.0034,6515.0
2016-05-02 10:30:00,87.41,87.47,87.4,87.42,6328.0,63.996,64.04,63.9887,64.0034,6328.0
2016-05-02 10:40:00,87.41,87.45,87.38,87.38,6419.0,63.996,64.0253,63.9741,63.9741,6419.0
2016-05-02 10:50:00,87.39,87.42,87.34,87.41,7153.0,63.9814,64.0034,63.9448,63.996,7153.0
2016-05-02 11:00:00,87.39,87.41,87.35,87.35,3238.0,63.9814,63.996,63.9521,63.9521,3238.0
2016-05-02 11:10:00,87.36,87.36,87.31,87.32,53535.0,63.9594,63.9594,63.9228,63.9301,53535.0
2016-05-02 11:20:00,87.33,87.36,87.32,87.35,7292.0,63.9375,63.9594,63.9301,63.9521,7292.0
2016-05-02 11:30:00,87.38,87.38,87.35,87.37,8259.0,63.9741,63.9741,63.9521,63.9668,8259.0
2016-05-02 11:40:00,87.36,87.39,87.35,87.39,7143.0,63.9594,63.9814,63.9521,63.9814,7143.0
2016-05-02 11:50:00,87.39,87.47,87.38,87.46,7017.0,63.9814,64.04,63.9741,64.0326,7017.0
2016-05-02 12:00:00,87.47,87.49,87.46,87.48,2748.0,64.04,64.0546,64.0326,64.0473,2748.0
2016-05-02 12:10:00,87.45,87.52,87.45,87.52,9218.0,64.0253,64.0766,64.0253,64.0766,9218.0
2016-05-02 12:20:00,87.52,87.55,87.5,87.55,10872.0,64.0766,64.0985,64.0619,64.0985,10872.0
2016-05-02 12:30:00,87.55,87.55,87.45,87.47,7526.0,64.0985,64.0985,64.0253,64.04,7526.0
2016-05-02 12:40:00,87.46,87.52,87.46,87.52,101507.0,64.0326,64.0766,64.0326,64.0766,101507.0
2016-05-02 12:50:00,87.52,87.52,87.5,87.52,12249.0,64.0766,64.0766,64.0619,64.0766,12249.0
2016-05-02 13:00:00,87.51,87.55,87.48,87.49,5858.0,64.0693,64.0985,64.0473,64.0546,5858.0
2016-05-02 13:10:00,87.5,87.54,87.48,87.48,2699.0,64.0619,64.0912,64.0473,64.0473,2699.0
2016-05-02 13:20:00,87.52,87.54,87.48,87.49,6784.0,64.0766,64.0912,64.0473,64.0546,6784.0
2016-05-02 13:30:00,87.5,87.53,87.45,87.47,9946.0,64.0619,64.0839,64.0253,64.04,9946.0
2016-05-02 13:40:00,87.45,87.49,87.45,87.49,23451.0,64.0253,64.0546,64.0253,64.0546,23451.0
2016-05-02 13:50:00,87.48,87.49,87.45,87.45,9123.0,64.0473,64.0546,64.0253,64.0253,9123.0
2016-05-02 14:00:00,87.45,87.46,87.44,87.45,6569.0,64.0253,64.0326,64.018,64.0253,6569.0
2016-05-02 14:10:00,87.45,87.45,87.4,87.41,17036.0,64.0253,64.0253,63.9887,63.996,17036.0
2016-05-02 14:20:00,87.41,87.44,87.4,87.44,19918.0,63.996,64.018,63.9887,64.018,19918.0
2016-05-02 14:30:00,87.42,87.45,87.42,87.43,4396.0,64.0034,64.0253,64.0034,64.0107,4396.0
2016-05-02 14:40:00,87.44,87.45,87.42,87.45,10645.0,64.018,64.0253,64.0034,64.0253,10645.0
2016-05-02 14:50:00,87.44,87.44,87.42,87.43,6595.0,64.018,64.018,64.0034,64.0107,6595.0
2016-05-02 15:00:00,87.42,87.45,87.41,87.45,7153.0,64.0034,64.0253,63.996,64.0253,7153.0
2016-05-02 15:10:00,87.45,87.45,87.4,87.45,9390.0,64.0253,64.0253,63.9887,64.0253,9390.0
2016-05-02 15:20:00,87.42,87.45,87.41,87.45,16261.0,64.0034,64.0253,63.996,64.0253,16261.0
2016-05-02 15:30:00,87.42,87.48,87.42,87.46,16970.0,64.0034,64.0473,64.0034,64.0326,16970.0
2016-05-02 15:40:00,87.46,87.47,87.43,87.46,16343.0,64.0326,64.04,64.0107,64.0326,16343.0
2016-05-02 15:50:00,87.46,87.49,87.43,87.49,65527.0,64.0326,64.0546,64.0107,64.0546,65527.0
2016-05-03 09:30:00,87.74,87.74,87.58,87.63,11918.0,64.2376,64.2376,64.1205,64.1571,11918.0
2016-05-03 09:40:00,87.62,87.74,87.57,87.71,5432.0,64.1498,64.2376,64.1132,64.2157,5432.0
2016-05-03 09:50:00,87.74,87.85,87.73,87.83,13783.0,64.2376,64.3182,64.2303,64.3035,13783.0
2016-05-03 10:00:00,87.79,87.81,87.78,87.78,5298.0,64.2743,64.2889,64.2669,64.2669,5298.0
2016-05-03 10:10:00,87.8,87.83,87.77,87.77,6691.0,64.2816,64.3035,64.2596,64.2596,6691.0
2016-05-03 10:20:00,87.77,87.81,87.77,87.77,5039.0,64.2596,64.2889,64.2596,64.2596,5039.0
2016-05-03 10:30:00,87.78,87.82,87.77,87.79,10993.0,64.2669,64.2962,64.2596,64.2743,10993.0
2016-05-03 10:40:00,87.8,87.82,87.71,87.82,2046157.0,64.2816,64.2962,64.2157,64.2962,2046157.0
2016-05-03 10:50:00,87.77,87.81,87.75,87.78,14522.0,64.2596,64.2889,64.245,64.2669,14522.0
2016-05-03 11:00:00,87.77,87.85,87.77,87.79,18936.0,64.2596,64.3182,64.2596,64.2743,18936.0
2016-05-03 11:10:00,87.79,87.89,87.78,87.82,6978.0,64.2743,64.3475,64.2669,64.2962,6978.0
2016-05-03 11:20:00,87.85,87.9,87.85,87.89,5731.0,64.3182,64.3548,64.3182,64.3475,5731.0
2016-05-03 11:30:00,87.87,87.9,87.85,87.87,3972.0,64.3328,64.3548,64.3182,64.3328,3972.0
2016-05-03 11:40:00,87.88,87.88,87.86,87.86,16627.0,64.3401,64.3401,64.3255,64.3255,16627.0
2016-05-03 11:50:00,87.87,87.88,87.81,87.83,10469.0,64.3328,64.3401,64.2889,64.3035,10469.0
2016-05-03 12:00:00,87.83,87.88,87.81,87.86,35111.0,64.3035,64.3401,64.2889,64.3255,35111.0
2016-05-03 12:10:00,87.86,87.88,87.84,87.87,12935.0,64.3255,64.3401,64.3109,64.3328,12935.0
2016-05-03 12:20:00,87.87,87.89,87.84,87.89,16226.0,64.3328,64.3475,64.3109,64.3475,16226.0
2016-05-03 12:30:00,87.89,87.92,87.88,87.88,25472.0,64.3475,64.3694,64.3401,64.3401,25472.0
2016-05-03 12:40:00,87.88,87.9,87.86,87.88,22931.0,64.3401,64.3548,64.3255,64.3401,22931.0
2016-05-03 12:50:00,87.84,87.88,87.8,87.86,33063.0,64.3109,64.3401,64.2816,64.3255,33063.0
2016-05-03 13:00:00,87.86,87.89,87.85,87.86,26814.0,64.3255,64.3475,64.3182,64.3255,26814.0
2016-05-03 13:10:00,87.86,87.87,87.84,87.86,25521.0,64.3255,64.3328,64.3109,64.3255,25521.0
2016-05-03 13:20:00,87.86,87.87,87.84,87.86,33363.0,64.3255,64.3328,64.3109,64.3255,33363.0
2016-05-03 13:30:00,87.85,87.86,87.84,87.86,40682.0,64.3182,64.3255,64.3109,64.3255,40682.0
2016-05-03 13:40:00,87.85,87.87,87.84,87.85,32301.0,64.3182,64.3328,64.3109,64.3182,32301.0
2016-05-03 13:50:00,87.85,87.86,87.82,87.82,27940.0,64.3182,64.3255,64.2962,64.2962,27940.0
2016-05-03 14:00:00,87.83,87.84,87.8,87.83,13984.0,64.3035,64.3109,64.2816,64.3035,13984.0
2016-05-03 14:10:00,87.83,87.85,87.8,87.83,74275.0,64.3035,64.3182,64.2816,64.3035,74275.0
2016-05-03 14:20:00,87.83,87.89,87.83,87.86,26204.0,64.3035,64.3475,64.3035,64.3255,26204.0
2016-05-03 14:30:00,87.85,87.87,87.82,87.83,42778.0,64.3182,64.3328,64.2962,64.3035,42778.0
2016-05-03 14:40:00,87.85,87.87,87.84,87.85,28411.0,64.3182,64.3328,64.3109,64.3182,28411.0
2016-05-03 14:50:00,87.84,87.88,87.83,87.87,16386.0,64.3109,64.3401,64.3035,64.3328,16386.0
2016-05-03 15:00:00,87.86,87.88,87.85,87.87,9116.0,64.3255,64.3401,64.3182,64.3328,9116.0
2016-05-03 15:10:00,87.87,87.88,87.86,87.87,10125.0,64.3328,64.3401,64.3255,64.3328,10125.0
2016-05-03 15:20:00,87.87,87.87,87.77,87.85,34474.0,64.3328,64.3328,64.2596,64.3182,34474.0
2016-05-03 15:30:00,87.85,87.87,87.84,87.87,26491.0,64.3182,64.3328,64.3109,64.3328,26491.0
2016-05-03 15:40:00,87.86,87.87,87.8,87.86,29515.0,64.3255,64.3328,64.2816,64.3255,29515.0
2016-05-03 15:50:00,87.86,87.88,87.74,87.74,51386.0,64.3255,64.3401,64.2376,64.2376,51386.0
2016-05-04 09:30:00,87.84,87.88,87.7,87.8,20737.0,64.3109,64.3401,64.2084,64.2816,20737.0
2016-05-04 09:40:00,87.8,87.87,87.74,87.75,11092.0,64.2816,64.3328,64.2376,64.245,11092.0
2016-05-04 09:50:00,87.82,87.85,87.74,87.79,9741.0,64.2962,64.3182,64.2376,64.2743,9741.0
2016-05-04 10:00:00,87.8,87.81,87.72,87.81,33199.0,64.2816,64.2889,64.223,64.2889,33199.0
2016-05-04 10:10:00,87.75,87.85,87.74,87.77,2205.0,64.245,64.3182,64.2376,64.2596,2205.0
2016-05-04 10:20:00,87.78,87.85,87.73,87.8,4834.0,64.2669,64.3182,64.2303,64.2816,4834.0
2016-05-04 10:30:00,87.74,87.83,87.74,87.78,1704.0,64.2376,64.3035,64.2376,64.2669,1704.0
2016-05-04 10:40:00,87.82,87.85,87.76,87.82,13716.0,64.2962,64.3182,64.2523,64.2962,13716.0
2016-05-04 10:50:00,87.82,87.85,87.79,87.84,2846.0,64.2962,64.3182,64.2743,64.3109,2846.0
2016-05-04 11:00:00,87.85,87.85,87.79,87.82,3692.0,64.3182,64.3182,64.2743,64.2962,3692.0
2016-05-04 11:10:00,87.82,87.84,87.8,87.82,2521.0,64.2962,64.3109,64.2816,64.2962,2521.0
2016-05-04 11:20:00,87.82,87.84,87.74,87.74,25116.0,64.2962,64.3109,64.2376,64.2376,25116.0
2016-05-04 11:30:00,87.74,87.82,87.73,87.8,69827.0,64.2376,64.2962,64.2303,64.2816,69827.0
2016-05-04 11:40:00,87.81,87.83,87.8,87.81,7162.0,64.2889,64.3035,64.2816,64.2889,7162.0
2016-05-04 11:50:00,87.81,87.83,87.78,87.79,10773.0,64.2889,64.3035,64.2669,64.2743,10773.0
2016-05-04 12:00:00,87.79,87.85,87.76,87.81,9769.0,64.2743,64.3182,64.2523,64.2889,9769.0
2016-05-04 12:10:00,87.82,87.83,87.8,87.82,2774.0,64.2962,64.3035,64.2816,64.2962,2774.0
2016-05-04 12:20:00,87.84,87.86,87.79,87.81,12831.0,64.3109,64.3255,64.2743,64.2889,12831.0
2016-05-04 12:30:00,87.77,87.82,87.75,87.82,2522.0,64.2596,64.2962,64.245,64.2962,2522.0
2016-05-04 12:40:00,87.79,87.84,87.78,87.81,2809.0,64.2743,64.3109,64.2669,64.2889,2809.0
2016-05-04 12:50:00,87.81,87.82,87.77,87.78,2396.0,64.2889,64.2962,64.2596,64.2669,2396.0
2016-05-04 13:00:00,87.82,87.84,87.77,87.82,7540.0,64.2962,64.3109,64.2596,64.2962,7540.0
2016-05-04 13:10:00,87.82,87.86,87.77,87.86,5680.0,64.2962,64.3255,64.2596,64.3255,5680.0
2016-05-04 13:20:00,87.82,87.87,87.81,87.84,8462.0,64.2962,64.3328,64.2889,64.3109,8462.0
2016-05-04 13:30:00,87.81,87.86,87.81,87.84,3594.0,64.2889,64.3255,64.2889,64.3109,3594.0
2016-05-04 13:40:00,87.85,87.87,87.84,87.86,4830.0,64.3182,64.3328,64.3109,64.3255,4830.0
2016-05-04 13:50:00,87.86,87.87,87.84,87.86,9266.0,64.3255,64.3328,64.3109,64.3255,9266.0
2016-05-04 14:00:00,87.86,87.87,87.84,87.84,10552.0,64.3255,64.3328,64.3109,64.3109,10552.0
2016-05-04 14:10:00,87.85,87.86,87.84,87.85,5103.0,64.3182,64.3255,64.3109,64.3182,5103.0
2016-05-04 14:20:00,87.85,87.86,87.82,87.82,5508.0,64.3182,64.3255,64.2962,64.2962,5508.0
2016-05-04 14:30:00,87.82,87.85,87.79,87.8,80949.0,64.2962,64.3182,64.2743,64.2816,80949.0
2016-05-04 14:40:00,87.81,87.86,87.79,87.84,26542.0,64.2889,64.3255,64.2743,64.3109,26542.0
2016-05-04 14:50:00,87.84,87.87,87.79,87.83,38345.0,64.3109,64.3328,64.2743,64.3035,38345.0
2016-05-04 15:00:00,87.86,87.87,87.82,87.85,35348.0,64.3255,64.3328,64.2962,64.3182,35348.0
2016-05-04 15:10:00,87.84,87.87,87.83,87.84,3459.0,64.3109,64.3328,64.3035,64.3109,3459.0
2016-05-04 15:20:00,87.85,87.87,87.83,87.85,15126.0,64.3182,64.3328,64.3035,64.3182,15126.0
2016-05-04 15:30:00,87.84,87.87,87.8,87.83,7300.0,64.3109,64.3328,64.2816,64.3035,7300.0
2016-05-04 15:40:00,87.85,87.86,87.79,87.82,15517.0,64.3182,64.3255,64.2743,64.2962,15517.0
2016-05-04 15:50:00,87.82,87.85,87.77,87.77,5573.0,64.2962,64.3182,64.2596,64.2596,5573.0
2016-05-05 09:30:00,87.76,87.81,87.75,87.79,13543.0,64.2523,64.2889,64.245,64.2743,13543.0
2016-05-05 09:40:00,87.79,87.81,87.75,87.77,8225.0,64.2743,64.2889,64.245,64.2596,8225.0
2016-05-05 09:50:00,87.76,87.79,87.71,87.71,7500.0,64.2523,64.2743,64.2157,64.2157,7500.0
2016-05-05 10:00:00,87.71,87.72,87.64,87.67,14914.0,64.2157,64.223,64.1644,64.1864,14914.0
2016-05-05 10:10:00,87.64,87.71,87.63,87.7,5758.0,64.1644,64.2157,64.1571,64.2084,5758.0
2016-05-05 10:20:00,87.71,87.72,87.69,87.71,1929.0,64.2157,64.223,64.201,64.2157,1929.0
2016-05-05 10:30:00,87.72,87.73,87.7,87.7,13477.0,64.223,64.2303,64.2084,64.2084,13477.0
2016-05-05 10:40:00,87.72,87.73,87.69,87.73,5242.0,64.223,64.2303,64.201,64.2303,5242.0
2016-05-05 10:50:00,87.72,87.75,87.56,87.75,9798.0,64.223,64.245,64.1059,64.245,9798.0
2016-05-05 11:00:00,87.65,87.77,87.65,87.71,3451.0,64.1718,64.2596,64.1718,64.2157,3451.0
2016-05-05 11:10:00,87.7,87.72,87.67,87.67,4412.0,64.2084,64.223,64.1864,64.1864,4412.0
2016-05-05 11:20:00,87.67,87.77,87.66,87.75,11872.0,64.1864,64.2596,64.1791,64.245,11872.0
2016-05-05 11:30:00,87.75,87.8,87.68,87.74,5605.0,64.245,64.2816,64.1937,64.2376,5605.0
2016-05-05 11:40:00,87.75,87.75,87.73,87.73,9265.0,64.245,64.245,64.2303,64.2303,9265.0
2016-05-05 11:50:00,87.76,87.8,87.73,87.77,19658.0,64.2523,64.2816,64.2303,64.2596,19658.0
2016-05-05 12:00:00,87.76,87.78,87.73,87.77,7670.0,64.2523,64.2669,64.2303,64.2596,7670.0
2016-05-05 12:10:00,87.77,87.81,87.77,87.81,3700.0,64.2596,64.2889,64.2596,64.2889,3700.0
2016-05-05 12:20:00,87.8,87.87,87.77,87.82,5428.0,64.2816,64.3328,64.2596,64.2962,5428.0
2016-05-05 12:30:00,87.8,87.83,87.79,87.81,1760.0,64.2816,64.3035,64.2743,64.2889,1760.0
2016-05-05 12:40:00,87.8,87.82,87.8,87.8,34503.0,64.2816,64.2962,64.2816,64.2816,34503.0
2016-05-05 12:50:00,87.81,87.87,87.8,87.87,2531910.0,64.2889,64.3328,64.2816,64.3328,2531910.0
2016-05-05 13:00:00,87.86,87.89,87.85,87.89,3228.0,64.3255,64.3475,64.3182,64.3475,3228.0
2016-05-05 13:10:00,87.88,87.91,87.81,87.83,18362.0,64.3401,64.3621,64.2889,64.3035,18362.0
2016-05-05 13:20:00,87.85,87.91,87.83,87.9,8443.0,64.3182,64.3621,64.3035,64.3548,8443.0
2016-05-05 13:30:00,87.9,87.91,87.88,87.88,5007.0,64.3548,64.3621,64.3401,64.3401,5007.0
2016-05-05 13:40:00,87.88,87.89,87.84,87.87,10745.0,64.3401,64.3475,64.3109,64.3328,10745.0
2016-05-05 13:50:00,87.86,87.92,87.86,87.88,57506.0,64.3255,64.3694,64.3255,64.3401,57506.0
2016-05-05 14:00:00,87.87,87.91,87.8,87.85,10401.0,64.3328,64.3621,64.2816,64.3182,10401.0
2016-05-05 14:10:00,87.84,87.87,87.82,87.87,7605.0,64.3109,64.3328,64.2962,64.3328,7605.0
2016-05-05 14:20:00,87.9,87.9,87.83,87.88,8723.0,64.3548,64.3548,64.3035,64.3401,8723.0
2016-05-05 14:30:00,87.88,87.92,87.83,87.9,5276.0,64.3401,64.3694,64.3035,64.3548,5276.0
2016-05-05 14:40:00,87.9,87.92,87.86,87.91,6692.0,64.3548,64.3694,64.3255,64.3621,6692.0
2016-05-05 14:50:00,87.9,87.93,87.86,87.9,14646.0,64.3548,64.3768,64.3255,64.3548,14646.0
2016-05-05 15:00:00,87.92,87.93,87.84,87.89,9344.0,64.3694,64.3768,64.3109,64.3475,9344.0
2016-05-05 15:10:00,87.84,87.93,87.84,87.93,6927.0,64.3109,64.3768,64.3109,64.3768,6927.0
2016-05-05 15:20:00,87.88,87.93,87.88,87.91,6244.0,64.3401,64.3768,64.3401,64.3621,6244.0
2016-05-05 15:30:00,87.88,87.93,87.88,87.9,17759.0,64.3401,64.3768,64.3401,64.3548,17759.0
2016-05-05 15:40:00,87.9,87.92,87.9,87.91,8516.0,64.3548,64.3694,64.3548,64.3621,8516.0
2016-05-05 15:50:00,87.9,87.93,87.84,87.88,19740.0,64.3548,64.3768,64.3109,64.3401,19740.0
2016-05-06 09:30:00,87.79,87.9,87.75,87.76,43368.0,64.2743,64.3548,64.245,64.2523,43368.0
2016-05-06 09:40:00,87.77,87.86,87.75,87.79,6282.0,64.2596,64.3255,64.245,64.2743,6282.0
2016-05-06 09:50:00,87.84,87.86,87.79,87.8,2160.0,64.3109,64.3255,64.2743,64.2816,2160.0
2016-05-06 10:00:00,87.81,87.86,87.77,87.78,12747.0,64.2889,64.3255,64.2596,64.2669,12747.0
2016-05-06 10:10:00,87.78,87.84,87.75,87.78,4438.0,64.2669,64.3109,64.245,64.2669,4438.0
2016-05-06 10:20:00,87.83,87.85,87.75,87.75,5244.0,64.3035,64.3182,64.245,64.245,5244.0
2016-05-06 10:30:00,87.75,87.83,87.75,87.83,6641.0,64.245,64.3035,64.245,64.3035,6641.0
2016-05-06 10:40:00,87.8,87.83,87.76,87.81,4141.0,64.2816,64.3035,64.2523,64.2889,4141.0
2016-05-06 10:50:00,87.83,87.9,87.82,87.86,9761.0,64.3035,64.3548,64.2962,64.3255,9761.0
2016-05-06 11:00:00,87.86,87.91,87.82,87.83,5232.0,64.3255,64.3621,64.2962,64.3035,5232.0
2016-05-06 11:10:00,87.83,87.92,87.83,87.84,17875.0,64.3035,64.3694,64.3035,64.3109,17875.0
2016-05-06 11:20:00,87.84,87.84,87.78,87.83,2134.0,64.3109,64.3109,64.2669,64.3035,2134.0
2016-05-06 11:30:00,87.83,87.84,87.77,87.78,4031.0,64.3035,64.3109,64.2596,64.2669,4031.0
2016-05-06 11:40:00,87.82,87.85,87.79,87.81,7127.0,64.2962,64.3182,64.2743,64.2889,7127.0
2016-05-06 11:50:00,87.81,87.87,87.81,87.87,1476.0,64.2889,64.3328,64.2889,64.3328,1476.0
2016-05-06 12:00:00,87.85,87.86,87.81,87.81,1396.0,64.3182,64.3255,64.2889,64.2889,1396.0
2016-05-06 12:10:00,87.83,87.88,87.82,87.84,8089.0,64.3035,64.3401,64.2962,64.3109,8089.0
2016-05-06 12:20:00,87.88,87.88,87.83,87.84,1703.0,64.3401,64.3401,64.3035,64.3109,1703.0
2016-05-06 12:30:00,87.83,87.85,87.81,87.85,3062.0,64.3035,64.3182,64.2889,64.3182,3062.0
2016-05-06 12:40:00,87.84,87.86,87.81,87.85,5226.0,64.3109,64.3255,64.2889,64.3182,5226.0
2016-05-06 12:50:00,87.82,87.86,87.82,87.84,10248.0,64.2962,64.3255,64.2962,64.3109,10248.0
2016-05-06 13:00:00,87.84,87.85,87.81,87.81,5799.0,64.3109,64.3182,64.2889,64.2889,5799.0
2016-05-06 13:10:00,87.81,87.86,87.77,87.8,16121.0,64.2889,64.3255,64.2596,64.2816,16121.0
2016-05-06 13:20:00,87.8,87.81,87.77,87.77,4314.0,64.2816,64.2889,64.2596,64.2596,4314.0
2016-05-06 13:30:00,87.78,87.85,87.75,87.75,8176.0,64.2669,64.3182,64.245,64.245,8176.0
2016-05-06 13:40:00,87.7,87.81,87.7,87.78,7793.0,64.2084,64.2889,64.2084,64.2669,7793.0
2016-05-06 13:50:00,87.81,87.81,87.73,87.73,6390.0,64.2889,64.2889,64.2303,64.2303,6390.0
2016-05-06 14:00:00,87.74,87.76,87.69,87.69,3654.0,64.2376,64.2523,64.201,64.201,3654.0
2016-05-06 14:10:00,87.69,87.74,87.67,87.73,8727.0,64.201,64.2376,64.1864,64.2303,8727.0
2016-05-06 14:20:00,87.69,87.77,87.68,87.73,6027.0,64.201,64.2596,64.1937,64.2303,6027.0
2016-05-06 14:30:00,87.72,87.77,87.69,87.73,17230.0,64.223,64.2596,64.201,64.2303,17230.0
2016-05-06 14:40:00,87.74,87.77,87.71,87.71,7495.0,64.2376,64.2596,64.2157,64.2157,7495.0
2016-05-06 14:50:00,87.72,87.77,87.64,87.74,8583.0,64.223,64.2596,64.1644,64.2376,8583.0
2016-05-06 15:00:00,87.64,87.8,87.64,87.75,6190.0,64.1644,64.2816,64.1644,64.245,6190.0
2016-05-06 15:10:00,87.72,87.8,87.71,87.8,5101.0,64.223,64.2816,64.2157,64.2816,5101.0
2016-05-06 15:20:00,87.74,87.8,87.73,87.78,29633.0,64.2376,64.2816,64.2303,64.2669,29633.0
2016-05-06 15:30:00,87.77,87.8,87.67,87.75,36286.0,64.2596,64.2816,64.1864,64.245,36286.0
2016-05-06 15:40:00,87.72,87.8,87.69,87.77,45560.0,64.223,64.2816,64.201,64.2596,45560.0
2016-05-06 15:50:00,87.78,87.8,87.71,87.72,5674.0,64.2669,64.2816,64.2157,64.223,5674.0
2016-05-09 09:30:00,87.72,87.82,87.72,87.8,15663.0,64.223,64.2962,64.223,64.2816,15663.0
2016-05-09 09:40:00,87.79,87.8,87.78,87.79,4197.0,64.2743,64.2816,64.2669,64.2743,4197.0
2016-05-09 09:50:00,87.8,87.8,87.78,87.78,23851.0,64.2816,64.2816,64.2669,64.2669,23851.0
2016-05-09 10:00:00,87.79,87.81,87.76,87.78,8723.0,64.2743,64.2889,64.2523,64.2669,8723.0
2016-05-09 10:10:00,87.78,87.78,87.76,87.76,5485.0,64.2669,64.2669,64.2523,64.2523,5485.0
2016-05-09 10:20:00,87.76,87.79,87.76,87.78,5011.0,64.2523,64.2743,64.2523,64.2669,5011.0
2016-05-09 10:30:00,87.79,87.79,87.76,87.76,9135.0,64.2743,64.2743,64.2523,64.2523,9135.0
2016-05-09 10:40:00,87.77,87.79,87.76,87.78,4456.0,64.2596,64.2743,64.2523,64.2669,4456.0
2016-05-09 10:50:00,87.78,87.8,87.77,87.8,14579.0,64.2669,64.2816,64.2596,64.2816,14579.0
2016-05-09 11:00:00,87.8,87.8,87.79,87.8,8558.0,64.2816,64.2816,64.2743,64.2816,8558.0
2016-05-09 11:10:00,87.8,87.8,87.79,87.79,10202.0,64.2816,64.2816,64.2743,64.2743,10202.0
2016-05-09 11:20:00,87.8,87.8,87.79,87.79,4664.0,64.2816,64.2816,64.2743,64.2743,4664.0
2016-05-09 11:30:00,87.8,87.82,87.79,87.79,30866.0,64.2816,64.2962,64.2743,64.2743,30866.0
2016-05-09 11:40:00,87.8,87.8,87.79,87.8,6842.0,64.2816,64.2816,64.2743,64.2816,6842.0
2016-05-09 11:50:00,87.8,87.8,87.79,87.8,3790.0,64.2816,64.2816,64.2743,64.2816,3790.0
2016-05-09 12:00:00,87.79,87.8,87.79,87.79,5795.0,64.2743,64.2816,64.2743,64.2743,5795.0
2016-05-09 12:10:00,87.8,87.8,87.79,87.8,5307.0,64.2816,64.2816,64.2743,64.2816,5307.0
2016-05-09 12:20:00,87.79,87.86,87.79,87.81,31030.0,64.2743,64.3255,64.2743,64.2889,31030.0
2016-05-09 12:30:00,87.81,87.85,87.8,87.82,15659.0,64.2889,64.3182,64.2816,64.2962,15659.0
2016-05-09 12:40:00,87.83,87.85,87.81,87.82,37767.0,64.3035,64.3182,64.2889,64.2962,37767.0
2016-05-09 12:50:00,87.83,87.85,87.8,87.83,6313.0,64.3035,64.3182,64.2816,64.3035,6313.0
2016-05-09 13:00:00,87.84,87.89,87.82,87.89,54964.0,64.3109,64.3475,64.2962,64.3475,54964.0
2016-05-09 13:10:00,87.83,87.84,87.83,87.83,2922.0,64.3035,64.3109,64.3035,64.3035,2922.0
2016-05-09 13:20:00,87.83,87.84,87.81,87.82,27856.0,64.3035,64.3109,64.2889,64.2962,27856.0
2016-05-09 13:30:00,87.82,87.84,87.81,87.82,9744.0,64.2962,64.3109,64.2889,64.2962,9744.0
2016-05-09 13:40:00,87.81,87.84,87.81,87.82,15308.0,64.2889,64.3109,64.2889,64.2962,15308.0
2016-05-09 13:50:00,87.84,87.84,87.82,87.84,8557.0,64.3109,64.3109,64.2962,64.3109,8557.0
2016-05-09 14:00:00,87.83,87.84,87.82,87.84,7790.0,64.3035,64.3109,64.2962,64.3109,7790.0
2016-05-09 14:10:00,87.83,87.84,87.82,87.83,4993.0,64.3035,64.3109,64.2962,64.3035,4993.0
2016-05-09 14:20:00,87.82,87.84,87.82,87.83,15072.0,64.2962,64.3109,64.2962,64.3035,15072.0
2016-05-09 14:30:00,87.84,87.84,87.82,87.83,10204.0,64.3109,64.3109,64.2962,64.3035,10204.0
2016-05-09 14:40:00,87.82,87.83,87.82,87.82,6019.0,64.2962,64.3035,64.2962,64.2962,6019.0
2016-05-09 14:50:00,87.82,87.82,87.77,87.78,15653.0,64.2962,64.2962,64.2596,64.2669,15653.0
2016-05-09 15:00:00,87.79,87.83,87.78,87.8,11843.0,64.2743,64.3035,64.2669,64.2816,11843.0
2016-05-09 15:10:00,87.81,87.84,87.8,87.81,13195.0,64.2889,64.3109,64.2816,64.2889,13195.0
2016-05-09 15:20:00,87.84,87.84,87.81,87.82,8260.0,64.3109,64.3109,64.2889,64.2962,8260.0
2016-05-09 15:30:00,87.82,87.83,87.78,87.81,13614.0,64.2962,64.3035,64.2669,64.2889,13614.0
2016-05-09 15:40:00,87.82,87.84,87.76,87.79,9490.0,64.2962,64.3109,64.2523,64.2743,9490.0
2016-05-09 15:50:00,87.8,87.84,87.75,87.77,21028.0,64.2816,64.3109,64.245,64.2596,21028.0
2016-05-10 09:30:00,87.74,87.8,87.73,87.8,16079.0,64.2376,64.2816,64.2303,64.2816,16079.0
2016-05-10 09:40:00,87.76,87.78,87.73,87.76,20862.0,64.2523,64.2669,64.2303,64.2523,20862.0
2016-05-10 09:50:00,87.73,87.77,87.73,87.76,20608.0,64.2303,64.2596,64.2303,64.2523,20608.0
2016-05-10 10:00:00,87.77,87.79,87.7,87.72,20344.0,64.2596,64.2743,64.2084,64.223,20344.0
2016-05-10 10:10:00,87.72,87.74,87.71,87.74,9245.0,64.223,64.2376,64.2157,64.2376,9245.0
2016-05-10 10:20:00,87.74,87.81,87.71,87.79,8503.0,64.2376,64.2889,64.2157,64.2743,8503.0
2016-05-10 10:30:00,87.8,87.8,87.72,87.75,7947.0,64.2816,64.2816,64.223,64.245,7947.0
2016-05-10 10:40:00,87.72,87.8,87.72,87.79,9453.0,64.223,64.2816,64.223,64.2743,9453.0
2016-05-10 10:50:00,87.79,87.82,87.72,87.82,11961.0,64.2743,64.2962,64.223,64.2962,11961.0
2016-05-10 11:00:00,87.79,87.81,87.76,87.8,15122.0,64.2743,64.2889,64.2523,64.2816,15122.0
2016-05-10 11:10:00,87.79,87.85,87.78,87.81,33836.0,64.2743,64.3182,64.2669,64.2889,33836.0
2016-05-10 11:20:00,87.82,87.83,87.78,87.81,3704.0,64.2962,64.3035,64.2669,64.2889,3704.0
2016-05-10 11:30:00,87.81,87.83,87.75,87.8,5862.0,64.2889,64.3035,64.245,64.2816,5862.0
2016-05-10 11:40:00,87.78,87.81,87.75,87.79,22629.0,64.2669,64.2889,64.245,64.2743,22629.0
2016-05-10 11:50:00,87.77,87.78,87.76,87.78,1959.0,64.2596,64.2669,64.2523,64.2669,1959.0
2016-05-10 12:00:00,87.78,87.78,87.74,87.75,8065.0,64.2669,64.2669,64.2376,64.245,8065.0
2016-05-10 12:10:00,87.75,87.83,87.75,87.81,18557.0,64.245,64.3035,64.245,64.2889,18557.0
2016-05-10 12:20:00,87.81,87.83,87.8,87.8,3030.0,64.2889,64.3035,64.2816,64.2816,3030.0
2016-05-10 12:30:00,87.82,87.83,87.8,87.82,2116.0,64.2962,64.3035,64.2816,64.2962,2116.0
2016-05-10 12:40:00,87.82,87.84,87.81,87.83,5649.0,64.2962,64.3109,64.2889,64.3035,5649.0
2016-05-10 12:50:00,87.83,87.85,87.82,87.84,3119.0,64.3035,64.3182,64.2962,64.3109,3119.0
2016-05-10 13:00:00,87.85,87.87,87.82,87.84,9916.0,64.3182,64.3328,64.2962,64.3109,9916.0
2016-05-10 13:10:00,87.83,87.88,87.82,87.88,40444.0,64.3035,64.3401,64.2962,64.3401,40444.0
2016-05-10 13:20:00,87.87,87.91,87.85,87.89,8138.0,64.3328,64.3621,64.3182,64.3475,8138.0
2016-05-10 13:30:00,87.87,87.9,87.86,87.87,7802.0,64.3328,64.3548,64.3255,64.3328,7802.0
2016-05-10 13:40:00,87.89,87.91,87.86,87.87,27360.0,64.3475,64.3621,64.3255,64.3328,27360.0
2016-05-10 13:50:00,87.86,87.9,87.83,87.86,3560.0,64.3255,64.3548,64.3035,64.3255,3560.0
2016-05-10 14:00:00,87.88,87.88,87.84,87.86,10153.0,64.3401,64.3401,64.3109,64.3255,10153.0
2016-05-10 14:10:00,87.85,87.88,87.81,87.84,8153.0,64.3182,64.3401,64.2889,64.3109,8153.0
2016-05-10 14:20:00,87.86,87.88,87.84,87.85,8683.0,64.3255,64.3401,64.3109,64.3182,8683.0
2016-05-10 14:30:00,87.87,87.88,87.85,87.86,5543.0,64.3328,64.3401,64.3182,64.3255,5543.0
2016-05-10 14:40:00,87.87,87.88,87.85,87.86,4439.0,64.3328,64.3401,64.3182,64.3255,4439.0
2016-05-10 14:50:00,87.85,87.87,87.8,87.83,54107.0,64.3182,64.3328,64.2816,64.3035,54107.0
2016-05-10 15:00:00,87.84,87.86,87.83,87.85,2016.0,64.3109,64.3255,64.3035,64.3182,2016.0
2016-05-10 15:10:00,87.84,87.87,87.82,87.85,5516.0,64.3109,64.3328,64.2962,64.3182,5516.0
2016-05-10 15:20:00,87.84,87.88,87.84,87.86,11095.0,64.3109,64.3401,64.3109,64.3255,11095.0
2016-05-10 15:30:00,87.86,87.88,87.85,87.87,21635.0,64.3255,64.3401,64.3182,64.3328,21635.0
2016-05-10 15:40:00,87.86,87.88,87.85,87.86,6486.0,64.3255,64.3401,64.3182,64.3255,6486.0
2016-05-10 15:50:00,87.87,87.89,87.8,87.8,104621.0,64.3328,64.3475,64.2816,64.2816,104621.0
2016-05-11 09:30:00,87.9,87.9,87.8,87.84,12252.0,64.3548,64.3548,64.2816,64.3109,12252.0
2016-05-11 09:40:00,87.85,87.88,87.73,87.74,1840.0,64.3182,64.3401,64.2303,64.2376,1840.0
2016-05-11 09:50:00,87.74,87.88,87.72,87.87,8125.0,64.2376,64.3401,64.223,64.3328,8125.0
2016-05-11 10:00:00,87.87,87.92,87.72,87.91,10351.0,64.3328,64.3694,64.223,64.3621,10351.0
2016-05-11 10:10:00,87.87,87.92,87.79,87.85,8897.0,64.3328,64.3694,64.2743,64.3182,8897.0
2016-05-11 10:20:00,87.86,87.91,87.81,87.87,4540.0,64.3255,64.3621,64.2889,64.3328,4540.0
2016-05-11 10:30:00,87.8,87.89,87.75,87.8,12828.0,64.2816,64.3475,64.245,64.2816,12828.0
2016-05-11 10:40:00,87.87,87.9,87.76,87.88,13500.0,64.3328,64.3548,64.2523,64.3401,13500.0
2016-05-11 10:50:00,87.9,87.91,87.76,87.82,12047.0,64.3548,64.3621,64.2523,64.2962,12047.0
2016-05-11 11:00:00,87.85,87.95,87.8,87.95,11283.0,64.3182,64.3914,64.2816,64.3914,11283.0
2016-05-11 11:10:00,87.89,87.95,87.88,87.91,5133.0,64.3475,64.3914,64.3401,64.3621,5133.0
2016-05-11 11:20:00,87.91,87.93,87.85,87.89,6333.0,64.3621,64.3768,64.3182,64.3475,6333.0
2016-05-11 11:30:00,87.9,87.94,87.89,87.92,18786.0,64.3548,64.3841,64.3475,64.3694,18786.0
2016-05-11 11:40:00,87.91,87.94,87.82,87.92,9788.0,64.3621,64.3841,64.2962,64.3694,9788.0
2016-05-11 11:50:00,87.93,87.95,87.91,87.93,5323.0,64.3768,64.3914,64.3621,64.3768,5323.0
2016-05-11 12:00:00,87.95,87.95,87.88,87.93,48860.0,64.3914,64.3914,64.3401,64.3768,48860.0
2016-05-11 12:10:00,87.92,87.95,87.9,87.95,3341.0,64.3694,64.3914,64.3548,64.3914,3341.0
2016-05-11 12:20:00,87.94,87.95,87.91,87.91,4991.0,64.3841,64.3914,64.3621,64.3621,4991.0
2016-05-11 12:30:00,87.92,87.96,87.9,87.94,3997.0,64.3694,64.3987,64.3548,64.3841,3997.0
2016-05-11 12:40:00,87.95,87.95,87.92,87.92,3271.0,64.3914,64.3914,64.3694,64.3694,3271.0
2016-05-11 12:50:00,87.96,87.96,87.93,87.93,4988.0,64.3987,64.3987,64.3768,64.3768,4988.0
2016-05-11 13:00:00,87.93,88.07,87.93,88.03,55819.0,64.3768,64.4792,64.3768,64.45,55819.0
2016-05-11 13:10:00,88.05,88.08,87.98,88.07,17497.0,64.4646,64.4866,64.4134,64.4792,17497.0
2016-05-11 13:20:00,88.07,88.08,88.02,88.02,9494.0,64.4792,64.4866,64.4426,64.4426,9494.0
2016-05-11 13:30:00,88.04,88.07,87.98,88.02,12515.0,64.4573,64.4792,64.4134,64.4426,12515.0
2016-05-11 13:40:00,88.02,88.05,88.0,88.04,7301.0,64.4426,64.4646,64.428,64.4573,7301.0
2016-05-11 13:50:00,88.02,88.06,88.01,88.03,4598.0,64.4426,64.4719,64.4353,64.45,4598.0
2016-05-11 14:00:00,88.04,88.05,88.03,88.03,4833.0,64.4573,64.4646,64.45,64.45,4833.0
2016-05-11 14:10:00,88.04,88.05,87.93,87.94,10925.0,64.4573,64.4646,64.3768,64.3841,10925.0
2016-05-11 14:20:00,87.99,88.04,87.93,88.04,8749.0,64.4207,64.4573,64.3768,64.4573,8749.0
2016-05-11 14:30:00,87.95,88.05,87.95,88.03,11982.0,64.3914,64.4646,64.3914,64.45,11982.0
2016-05-11 14:40:00,87.95,88.02,87.94,88.0,4346.0,64.3914,64.4426,64.3841,64.428,4346.0
2016-05-11 14:50:00,87.96,88.04,87.95,88.02,106647.0,64.3987,64.4573,64.3914,64.4426,106647.0
2016-05-11 15:00:00,88.02,88.03,87.95,87.97,15286.0,64.4426,64.45,64.3914,64.406,15286.0
2016-05-11 15:10:00,87.96,87.99,87.95,87.97,8368.0,64.3987,64.4207,64.3914,64.406,8368.0
2016-05-11 15:20:00,87.95,87.98,87.95,87.97,5500.0,64.3914,64.4134,64.3914,64.406,5500.0
2016-05-11 15:30:00,87.96,87.99,87.91,87.93,15131.0,64.3987,64.4207,64.3621,64.3768,15131.0
2016-05-11 15:40:00,87.98,87.98,87.91,87.96,6148.0,64.4134,64.4134,64.3621,64.3987,6148.0
2016-05-11 15:50:00,87.95,87.99,87.85,87.9,12145.0,64.3914,64.4207,64.3182,64.3548,12145.0
2016-05-12 09:30:00,87.77,87.78,87.75,87.77,13924.0,64.2596,64.2669,64.245,64.2596,13924.0
2016-05-12 09:40:00,87.77,87.83,87.75,87.82,8022.0,64.2596,64.3035,64.245,64.2962,8022.0
2016-05-12 09:50:00,87.8,87.83,87.8,87.82,37811.0,64.2816,64.3035,64.2816,64.2962,37811.0
2016-05-12 10:00:00,87.83,87.91,87.76,87.82,10670.0,64.3035,64.3621,64.2523,64.2962,10670.0
2016-05-12 10:10:00,87.81,87.85,87.81,87.83,30353.0,64.2889,64.3182,64.2889,64.3035,30353.0
2016-05-12 10:20:00,87.84,87.88,87.83,87.86,31119.0,64.3109,64.3401,64.3035,64.3255,31119.0
2016-05-12 10:30:00,87.84,87.86,87.83,87.86,13502.0,64.3109,64.3255,64.3035,64.3255,13502.0
2016-05-12 10:40:00,87.85,87.86,87.83,87.84,10171.0,64.3182,64.3255,64.3035,64.3109,10171.0
2016-05-12 10:50:00,87.84,87.85,87.83,87.84,6951.0,64.3109,64.3182,64.3035,64.3109,6951.0
2016-05-12 11:00:00,87.84,87.85,87.83,87.84,7261.0,64.3109,64.3182,64.3035,64.3109,7261.0
2016-05-12 11:10:00,87.84,87.87,87.83,87.86,29380.0,64.3109,64.3328,64.3035,64.3255,29380.0
2016-05-12 11:20:00,87.85,87.86,87.84,87.86,16797.0,64.3182,64.3255,64.3109,64.3255,16797.0
2016-05-12 11:30:00,87.83,87.86,87.83,87.85,2633.0,64.3035,64.3255,64.3035,64.3182,2633.0
2016-05-12 11:40:00,87.85,87.85,87.84,87.84,1775.0,64.3182,64.3182,64.3109,64.3109,1775.0
2016-05-12 11:50:00,87.84,87.85,87.84,87.84,2060.0,64.3109,64.3182,64.3109,64.3109,2060.0
2016-05-12 12:00:00,87.84,87.85,87.84,87.84,7638.0,64.3109,64.3182,64.3109,64.3109,7638.0
2016-05-12 12:10:00,87.85,87.85,87.82,87.83,18193.0,64.3182,64.3182,64.2962,64.3035,18193.0
2016-05-12 12:20:00,87.83,87.83,87.78,87.78,21829.0,64.3035,64.3035,64.2669,64.2669,21829.0
2016-05-12 12:30:00,87.79,87.81,87.78,87.8,8361.0,64.2743,64.2889,64.2669,64.2816,8361.0
2016-05-12 12:40:00,87.79,87.81,87.77,87.77,17951.0,64.2743,64.2889,64.2596,64.2596,17951.0
2016-05-12 12:50:00,87.78,87.8,87.77,87.78,10598.0,64.2669,64.2816,64.2596,64.2669,10598.0
2016-05-12 13:00:00,87.79,87.8,87.76,87.78,3878.0,64.2743,64.2816,64.2523,64.2669,3878.0
2016-05-12 13:10:00,87.8,87.88,87.77,87.86,23354.0,64.2816,64.3401,64.2596,64.3255,23354.0
2016-05-12 13:20:00,87.83,87.85,87.77,87.79,4159.0,64.3035,64.3182,64.2596,64.2743,4159.0
2016-05-12 13:30:00,87.79,87.82,87.76,87.82,6499.0,64.2743,64.2962,64.2523,64.2962,6499.0
2016-05-12 13:40:00,87.8,87.82,87.78,87.8,3872.0,64.2816,64.2962,64.2669,64.2816,3872.0
2016-05-12 13:50:00,87.78,87.8,87.76,87.78,14667.0,64.2669,64.2816,64.2523,64.2669,14667.0
2016-05-12 14:00:00,87.76,87.78,87.75,87.75,3317.0,64.2523,64.2669,64.245,64.245,3317.0
2016-05-12 14:10:00,87.76,87.77,87.75,87.76,9395.0,64.2523,64.2596,64.245,64.2523,9395.0
2016-05-12 14:20:00,87.75,87.77,87.75,87.76,3658.0,64.245,64.2596,64.245,64.2523,3658.0
2016-05-12 14:30:00,87.76,87.8,87.75,87.8,15150.0,64.2523,64.2816,64.245,64.2816,15150.0
2016-05-12 14:40:00,87.8,87.8,87.76,87.8,5349.0,64.2816,64.2816,64.2523,64.2816,5349.0
2016-05-12 14:50:00,87.78,87.82,87.78,87.79,5868.0,64.2669,64.2962,64.2669,64.2743,5868.0
2016-05-12 15:00:00,87.78,87.83,87.78,87.83,4755.0,64.2669,64.3035,64.2669,64.3035,4755.0
2016-05-12 15:10:00,87.83,87.85,87.8,87.83,3838.0,64.3035,64.3182,64.2816,64.3035,3838.0
2016-05-12 15:20:00,87.82,87.84,87.81,87.82,7867.0,64.2962,64.3109,64.2889,64.2962,7867.0
2016-05-12 15:30:00,87.83,87.84,87.82,87.84,12135.0,64.3035,64.3109,64.2962,64.3109,12135.0
2016-05-12 15:40:00,87.84,87.85,87.83,87.85,11559.0,64.3109,64.3182,64.3035,64.3182,11559.0
2016-05-12 15:50:00,87.84,87.85,87.75,87.77,80605.0,64.3109,64.3182,64.245,64.2596,80605.0
2016-05-13 09:30:00,87.81,87.89,87.81,87.82,14551.0,64.2889,64.3475,64.2889,64.2962,14551.0
2016-05-13 09:40:00,87.82,87.86,87.78,87.85,6760.0,64.2962,64.3255,64.2669,64.3182,6760.0
2016-05-13 09:50:00,87.83,87.92,87.8,87.83,9183.0,64.3035,64.3694,64.2816,64.3035,9183.0
2016-05-13 10:00:00,87.85,87.85,87.73,87.79,8433.0,64.3182,64.3182,64.2303,64.2743,8433.0
2016-05-13 10:10:00,87.8,87.84,87.72,87.72,5144.0,64.2816,64.3109,64.223,64.223,5144.0
2016-05-13 10:20:00,87.77,87.92,87.73,87.76,9197.0,64.2596,64.3694,64.2303,64.2523,9197.0
2016-05-13 10:30:00,87.79,87.84,87.75,87.82,10472.0,64.2743,64.3109,64.245,64.2962,10472.0
2016-05-13 10:40:00,87.85,87.93,87.81,87.91,6838.0,64.3182,64.3768,64.2889,64.3621,6838.0
2016-05-13 10:50:00,87.84,87.86,87.78,87.8,5549.0,64.3109,64.3255,64.2669,64.2816,5549.0
2016-05-13 11:00:00,87.84,87.88,87.79,87.85,2342.0,64.3109,64.3401,64.2743,64.3182,2342.0
2016-05-13 11:10:00,87.88,87.93,87.84,87.89,8108.0,64.3401,64.3768,64.3109,64.3475,8108.0
2016-05-13 11:20:00,87.91,87.96,87.87,87.93,69755.0,64.3621,64.3987,64.3328,64.3768,69755.0
2016-05-13 11:30:00,87.92,87.96,87.87,87.9,11610.0,64.3694,64.3987,64.3328,64.3548,11610.0
2016-05-13 11:40:00,87.9,87.93,87.9,87.93,6361.0,64.3548,64.3768,64.3548,64.3768,6361.0
2016-05-13 11:50:00,87.91,87.99,87.9,87.94,12534.0,64.3621,64.4207,64.3548,64.3841,12534.0
2016-05-13 12:00:00,87.97,88.0,87.93,88.0,6882.0,64.406,64.428,64.3768,64.428,6882.0
2016-05-13 12:10:00,87.96,87.96,87.95,87.96,10187.0,64.3987,64.3987,64.3914,64.3987,10187.0
2016-05-13 12:20:00,87.96,87.96,87.95,87.96,10248.0,64.3987,64.3987,64.3914,64.3987,10248.0
2016-05-13 12:30:00,87.96,87.98,87.95,87.97,31338.0,64.3987,64.4134,64.3914,64.406,31338.0
2016-05-13 12:40:00,87.97,88.04,87.96,88.04,39572.0,64.406,64.4573,64.3987,64.4573,39572.0
2016-05-13 12:50:00,88.04,88.05,88.0,88.05,10354.0,64.4573,64.4646,64.428,64.4646,10354.0
2016-05-13 13:00:00,88.01,88.04,88.01,88.02,3826.0,64.4353,64.4573,64.4353,64.4426,3826.0
2016-05-13 13:10:00,88.04,88.06,88.0,88.0,10990.0,64.4573,64.4719,64.428,64.428,10990.0
2016-05-13 13:20:00,88.0,88.06,88.0,88.03,6384.0,64.428,64.4719,64.428,64.45,6384.0
2016-05-13 13:30:00,88.01,88.04,88.01,88.02,9667.0,64.4353,64.4573,64.4353,64.4426,9667.0
2016-05-13 13:40:00,88.02,88.02,88.01,88.01,4683.0,64.4426,64.4426,64.4353,64.4353,4683.0
2016-05-13 13:50:00,88.02,88.06,88.01,88.04,38280.0,64.4426,64.4719,64.4353,64.4573,38280.0
2016-05-13 14:00:00,88.04,88.05,88.03,88.04,7958.0,64.4573,64.4646,64.45,64.4573,7958.0
2016-05-13 14:10:00,88.04,88.05,88.03,88.03,10072.0,64.4573,64.4646,64.45,64.45,10072.0
2016-05-13 14:20:00,88.03,88.04,88.01,88.01,2895.0,64.45,64.4573,64.4353,64.4353,2895.0
2016-05-13 14:30:00,88.02,88.03,88.01,88.02,8019.0,64.4426,64.45,64.4353,64.4426,8019.0
2016-05-13 14:40:00,88.01,88.03,87.91,87.98,7311.0,64.4353,64.45,64.3621,64.4134,7311.0
2016-05-13 14:50:00,87.98,88.04,87.95,87.97,6851.0,64.4134,64.4573,64.3914,64.406,6851.0
2016-05-13 15:00:00,87.98,88.03,87.95,87.96,4115.0,64.4134,64.45,64.3914,64.3987,4115.0
2016-05-13 15:10:00,87.94,88.03,87.94,87.98,7554.0,64.3841,64.45,64.3841,64.4134,7554.0
2016-05-13 15:20:00,87.97,87.98,87.96,87.97,8561.0,64.406,64.4134,64.3987,64.406,8561.0
2016-05-13 15:30:00,87.97,87.97,87.96,87.97,7032.0,64.406,64.406,64.3987,64.406,7032.0
2016-05-13 15:40:00,87.97,87.97,87.96,87.96,14139.0,64.406,64.406,64.3987,64.3987,14139.0
2016-05-13 15:50:00,87.97,88.01,87.94,88.01,8664.0,64.406,64.4353,64.3841,64.4353,8664.0
2016-05-16 09:30:00,87.82,87.98,87.82,87.83,31445.0,64.2962,64.4134,64.2962,64.3035,31445.0
2016-05-16 09:40:00,87.89,87.95,87.84,87.86,4553.0,64.3475,64.3914,64.3109,64.3255,4553.0
2016-05-16 09:50:00,87.95,87.95,87.87,87.91,6190.0,64.3914,64.3914,64.3328,64.3621,6190.0
2016-05-16 10:00:00,87.85,87.91,87.84,87.91,1033.0,64.3182,64.3621,64.3109,64.3621,1033.0
2016-05-16 10:10:00,87.91,87.91,87.85,87.88,9669.0,64.3621,64.3621,64.3182,64.3401,9669.0
2016-05-16 10:20:00,87.89,87.89,87.86,87.88,3750.0,64.3475,64.3475,64.3255,64.3401,3750.0
2016-05-16 10:30:00,87.88,87.88,87.86,87.87,8003.0,64.3401,64.3401,64.3255,64.3328,8003.0
2016-05-16 10:40:00,87.86,87.87,87.81,87.82,7663.0,64.3255,64.3328,64.2889,64.2962,7663.0
2016-05-16 10:50:00,87.85,87.87,87.82,87.82,5764.0,64.3182,64.3328,64.2962,64.2962,5764.0
2016-05-16 11:00:00,87.87,87.88,87.83,87.84,3829.0,64.3328,64.3401,64.3035,64.3109,3829.0
2016-05-16 11:10:00,87.88,87.88,87.83,87.86,5429.0,64.3401,64.3401,64.3035,64.3255,5429.0
2016-05-16 11:20:00,87.86,87.88,87.85,87.87,3458.0,64.3255,64.3401,64.3182,64.3328,3458.0
2016-05-16 11:30:00,87.87,87.89,87.85,87.87,4385.0,64.3328,64.3475,64.3182,64.3328,4385.0
2016-05-16 11:40:00,87.88,87.88,87.84,87.85,8800.0,64.3401,64.3401,64.3109,64.3182,8800.0
2016-05-16 11:50:00,87.88,87.88,87.82,87.86,6172.0,64.3401,64.3401,64.2962,64.3255,6172.0
2016-05-16 12:00:00,87.86,87.88,87.82,87.87,5890.0,64.3255,64.3401,64.2962,64.3328,5890.0
2016-05-16 12:10:00,87.85,87.87,87.85,87.86,2837.0,64.3182,64.3328,64.3182,64.3255,2837.0
2016-05-16 12:20:00,87.86,87.87,87.83,87.85,26206.0,64.3255,64.3328,64.3035,64.3182,26206.0
2016-05-16 12:30:00,87.85,87.87,87.83,87.85,20987.0,64.3182,64.3328,64.3035,64.3182,20987.0
2016-05-16 12:40:00,87.84,87.87,87.83,87.85,7196.0,64.3109,64.3328,64.3035,64.3182,7196.0
2016-05-16 12:50:00,87.84,87.85,87.83,87.84,4853.0,64.3109,64.3182,64.3035,64.3109,4853.0
2016-05-16 13:00:00,87.84,87.85,87.83,87.84,5151.0,64.3109,64.3182,64.3035,64.3109,5151.0
2016-05-16 13:10:00,87.83,87.85,87.82,87.84,9878.0,64.3035,64.3182,64.2962,64.3109,9878.0
2016-05-16 13:20:00,87.83,87.87,87.82,87.86,8465.0,64.3035,64.3328,64.2962,64.3255,8465.0
2016-05-16 13:30:00,87.86,87.87,87.83,87.84,5577.0,64.3255,64.3328,64.3035,64.3109,5577.0
2016-05-16 13:40:00,87.84,87.86,87.83,87.83,4438.0,64.3109,64.3255,64.3035,64.3035,4438.0
2016-05-16 13:50:00,87.84,87.85,87.83,87.83,8309.0,64.3109,64.3182,64.3035,64.3035,8309.0
2016-05-16 14:00:00,87.85,87.85,87.83,87.83,8071.0,64.3182,64.3182,64.3035,64.3035,8071.0
2016-05-16 14:10:00,87.84,87.84,87.75,87.8,24059.0,64.3109,64.3109,64.245,64.2816,24059.0
2016-05-16 14:20:00,87.8,87.83,87.78,87.8,3775.0,64.2816,64.3035,64.2669,64.2816,3775.0
2016-05-16 14:30:00,87.8,87.83,87.78,87.79,11170.0,64.2816,64.3035,64.2669,64.2743,11170.0
2016-05-16 14:40:00,87.8,87.82,87.78,87.81,15567.0,64.2816,64.2962,64.2669,64.2889,15567.0
2016-05-16 14:50:00,87.79,87.81,87.78,87.8,8048.0,64.2743,64.2889,64.2669,64.2816,8048.0
2016-05-16 15:00:00,87.79,87.82,87.77,87.81,14231.0,64.2743,64.2962,64.2596,64.2889,14231.0
2016-05-16 15:10:00,87.82,87.82,87.76,87.78,5751.0,64.2962,64.2962,64.2523,64.2669,5751.0
2016-05-16 15:20:00,87.76,87.81,87.76,87.8,13251.0,64.2523,64.2889,64.2523,64.2816,13251.0
2016-05-16 15:30:00,87.77,87.8,87.75,87.76,13359.0,64.2596,64.2816,64.245,64.2523,13359.0
2016-05-16 15:40:00,87.75,87.76,87.73,87.74,21444.0,64.245,64.2523,64.2303,64.2376,21444.0
2016-05-16 15:50:00,87.74,87.76,87.68,87.71,34709.0,64.2376,64.2523,64.1937,64.2157,34709.0
2016-05-17 09:30:00,87.62,87.75,87.62,87.66,15908.0,64.1498,64.245,64.1498,64.1791,15908.0
2016-05-17 09:40:00,87.7,87.74,87.69,87.74,9508.0,64.2084,64.2376,64.201,64.2376,9508.0
2016-05-17 09:50:00,87.74,87.74,87.72,87.73,2482.0,64.2376,64.2376,64.223,64.2303,2482.0
2016-05-17 10:00:00,87.73,87.79,87.72,87.79,13504.0,64.2303,64.2743,64.223,64.2743,13504.0
2016-05-17 10:10:00,87.78,87.78,87.73,87.74,3565.0,64.2669,64.2669,64.2303,64.2376,3565.0
2016-05-17 10:20:00,87.77,87.78,87.74,87.76,9245.0,64.2596,64.2669,64.2376,64.2523,9245.0
2016-05-17 10:30:00,87.77,87.78,87.75,87.77,3263.0,64.2596,64.2669,64.245,64.2596,3263.0
2016-05-17 10:40:00,87.76,87.78,87.75,87.78,6007.0,64.2523,64.2669,64.245,64.2669,6007.0
2016-05-17 10:50:00,87.77,87.78,87.75,87.78,2539.0,64.2596,64.2669,64.245,64.2669,2539.0
2016-05-17 11:00:00,87.77,87.78,87.76,87.78,7795.0,64.2596,64.2669,64.2523,64.2669,7795.0
2016-05-17 11:10:00,87.76,87.78,87.76,87.77,3985.0,64.2523,64.2669,64.2523,64.2596,3985.0
2016-05-17 11:20:00,87.78,87.78,87.75,87.77,5365.0,64.2669,64.2669,64.245,64.2596,5365.0
2016-05-17 11:30:00,87.75,87.78,87.75,87.77,6672.0,64.245,64.2669,64.245,64.2596,6672.0
2016-05-17 11:40:00,87.77,87.78,87.76,87.77,13326.0,64.2596,64.2669,64.2523,64.2596,13326.0
2016-05-17 11:50:00,87.78,87.78,87.76,87.77,12255.0,64.2669,64.2669,64.2523,64.2596,12255.0
2016-05-17 12:00:00,87.77,87.78,87.76,87.77,1726.0,64.2596,64.2669,64.2523,64.2596,1726.0
2016-05-17 12:10:00,87.77,87.78,87.76,87.77,19095.0,64.2596,64.2669,64.2523,64.2596,19095.0
2016-05-17 12:20:00,87.76,87.78,87.75,87.78,12860.0,64.2523,64.2669,64.245,64.2669,12860.0
2016-05-17 12:30:00,87.77,87.78,87.75,87.76,12792.0,64.2596,64.2669,64.245,64.2523,12792.0
2016-05-17 12:40:00,87.75,87.77,87.74,87.76,2340.0,64.245,64.2596,64.2376,64.2523,2340.0
2016-05-17 12:50:00,87.73,87.77,87.73,87.75,11102.0,64.2303,64.2596,64.2303,64.245,11102.0
2016-05-17 13:00:00,87.74,87.75,87.74,87.75,3043.0,64.2376,64.245,64.2376,64.245,3043.0
2016-05-17 13:10:00,87.74,87.75,87.73,87.73,5710.0,64.2376,64.245,64.2303,64.2303,5710.0
2016-05-17 13:20:00,87.74,87.74,87.73,87.73,3753.0,64.2376,64.2376,64.2303,64.2303,3753.0
2016-05-17 13:30:00,87.74,87.75,87.73,87.74,10709.0,64.2376,64.245,64.2303,64.2376,10709.0
2016-05-17 13:40:00,87.73,87.74,87.73,87.73,4845.0,64.2303,64.2376,64.2303,64.2303,4845.0
2016-05-17 13:50:00,87.74,87.74,87.72,87.72,16392.0,64.2376,64.2376,64.223,64.223,16392.0
2016-05-17 14:00:00,87.73,87.73,87.66,87.66,38864.0,64.2303,64.2303,64.1791,64.1791,38864.0
2016-05-17 14:10:00,87.65,87.68,87.64,87.68,9176.0,64.1718,64.1937,64.1644,64.1937,9176.0
2016-05-17 14:20:00,87.69,87.7,87.64,87.7,153293.0,64.201,64.2084,64.1644,64.2084,153293.0
2016-05-17 14:30:00,87.65,87.69,87.65,87.67,8342.0,64.1718,64.201,64.1718,64.1864,8342.0
2016-05-17 14:40:00,87.65,87.66,87.6,87.62,12444.0,64.1718,64.1791,64.1351,64.1498,12444.0
2016-05-17 14:50:00,87.62,87.63,87.62,87.63,6104.0,64.1498,64.1571,64.1498,64.1571,6104.0
2016-05-17 15:00:00,87.63,87.63,87.61,87.62,5443.0,64.1571,64.1571,64.1425,64.1498,5443.0
2016-05-17 15:10:00,87.62,87.62,87.61,87.62,6277.0,64.1498,64.1498,64.1425,64.1498,6277.0
2016-05-17 15:20:00,87.61,87.62,87.6,87.6,9542.0,64.1425,64.1498,64.1351,64.1351,9542.0
2016-05-17 15:30:00,87.6,87.65,87.6,87.64,11763.0,64.1351,64.1718,64.1351,64.1644,11763.0
2016-05-17 15:40:00,87.63,87.65,87.62,87.64,10521.0,64.1571,64.1718,64.1498,64.1644,10521.0
2016-05-17 15:50:00,87.62,87.63,87.56,87.56,26533.0,64.1498,64.1571,64.1059,64.1059,26533.0
2016-05-18 09:30:00,87.48,87.49,87.4,87.48,23658.0,64.0473,64.0546,63.9887,64.0473,23658.0
2016-05-18 09:40:00,87.46,87.46,87.41,87.41,7281.0,64.0326,64.0326,63.996,63.996,7281.0
2016-05-18 09:50:00,87.41,87.41,87.31,87.35,7899.0,63.996,63.996,63.9228,63.9521,7899.0
2016-05-18 10:00:00,87.35,87.35,87.3,87.31,6905.0,63.9521,63.9521,63.9155,63.9228,6905.0
2016-05-18 10:10:00,87.3,87.3,87.24,87.26,23829.0,63.9155,63.9155,63.8716,63.8862,23829.0
2016-05-18 10:20:00,87.26,87.28,87.2,87.25,12247.0,63.8862,63.9009,63.8423,63.8789,12247.0
2016-05-18 10:30:00,87.2,87.26,87.2,87.24,7578.0,63.8423,63.8862,63.8423,63.8716,7578.0
2016-05-18 10:40:00,87.26,87.27,87.24,87.24,6661.0,63.8862,63.8935,63.8716,63.8716,6661.0
2016-05-18 10:50:00,87.26,87.27,87.24,87.25,10227.0,63.8862,63.8935,63.8716,63.8789,10227.0
2016-05-18 11:00:00,87.25,87.27,87.24,87.25,9584.0,63.8789,63.8935,63.8716,63.8789,9584.0
2016-05-18 11:10:00,87.25,87.29,87.24,87.29,8000.0,63.8789,63.9082,63.8716,63.9082,8000.0
2016-05-18 11:20:00,87.29,87.32,87.27,87.31,11163.0,63.9082,63.9301,63.8935,63.9228,11163.0
2016-05-18 11:30:00,87.31,87.33,87.31,87.33,11929.0,63.9228,63.9375,63.9228,63.9375,11929.0
2016-05-18 11:40:00,87.32,87.32,87.24,87.27,10199.0,63.9301,63.9301,63.8716,63.8935,10199.0
2016-05-18 11:50:00,87.29,87.32,87.27,87.31,5165.0,63.9082,63.9301,63.8935,63.9228,5165.0
2016-05-18 12:00:00,87.33,87.33,87.27,87.28,12196.0,63.9375,63.9375,63.8935,63.9009,12196.0
2016-05-18 12:10:00,87.3,87.32,87.26,87.27,18487.0,63.9155,63.9301,63.8862,63.8935,18487.0
2016-05-18 12:20:00,87.27,87.27,87.26,87.26,19637.0,63.8935,63.8935,63.8862,63.8862,19637.0
2016-05-18 12:30:00,87.26,87.27,87.26,87.26,8799.0,63.8862,63.8935,63.8862,63.8862,8799.0
2016-05-18 12:40:00,87.26,87.27,87.25,87.25,15250.0,63.8862,63.8935,63.8789,63.8789,15250.0
2016-05-18 12:50:00,87.25,87.34,87.25,87.29,7562.0,63.8789,63.9448,63.8789,63.9082,7562.0
2016-05-18 13:00:00,87.3,87.3,87.26,87.27,11435.0,63.9155,63.9155,63.8862,63.8935,11435.0
2016-05-18 13:10:00,87.28,87.31,87.26,87.28,9688.0,63.9009,63.9228,63.8862,63.9009,9688.0
2016-05-18 13:20:00,87.27,87.33,87.27,87.29,15468.0,63.8935,63.9375,63.8935,63.9082,15468.0
2016-05-18 13:30:00,87.3,87.33,87.28,87.28,8460.0,63.9155,63.9375,63.9009,63.9009,8460.0
2016-05-18 13:40:00,87.28,87.29,87.2,87.24,36589.0,63.9009,63.9082,63.8423,63.8716,36589.0
2016-05-18 13:50:00,87.26,87.27,87.22,87.24,3626.0,63.8862,63.8935,63.8569,63.8716,3626.0
2016-05-18 14:00:00,87.22,87.23,87.1,87.17,15623.0,63.8569,63.8643,63.7691,63.8203,15623.0
2016-05-18 14:10:00,87.16,87.18,87.07,87.09,15369.0,63.813,63.8276,63.7471,63.7618,15369.0
2016-05-18 14:20:00,87.08,87.14,87.01,87.03,33572.0,63.7544,63.7984,63.7032,63.7178,33572.0
2016-05-18 14:30:00,87.03,87.06,86.97,86.97,32469.0,63.7178,63.7398,63.6739,63.6739,32469.0
2016-05-18 14:40:00,87.0,87.0,86.97,86.98,17564.0,63.6959,63.6959,63.6739,63.6812,17564.0
2016-05-18 14:50:00,86.99,86.99,86.96,86.96,13391.0,63.6885,63.6885,63.6666,63.6666,13391.0
2016-05-18 15:00:00,86.95,86.95,86.9,86.92,29332.0,63.6593,63.6593,63.6226,63.6373,29332.0
2016-05-18 15:10:00,86.91,86.93,86.91,86.93,5619.0,63.63,63.6446,63.63,63.6446,5619.0
2016-05-18 15:20:00,86.93,86.94,86.92,86.94,12766.0,63.6446,63.6519,63.6373,63.6519,12766.0
2016-05-18 15:30:00,86.94,86.94,86.93,86.94,9451.0,63.6519,63.6519,63.6446,63.6519,9451.0
2016-05-18 15:40:00,86.93,87.03,86.93,87.01,36788.0,63.6446,63.7178,63.6446,63.7032,36788.0
2016-05-18 15:50:00,87.0,87.01,86.95,86.95,15475.0,63.6959,63.7032,63.6593,63.6593,15475.0
2016-05-19 09:30:00,87.1,87.1,86.95,87.07,8700.0,63.7691,63.7691,63.6593,63.7471,8700.0
2016-05-19 09:40:00,87.04,87.05,86.94,87.03,6086.0,63.7251,63.7325,63.6519,63.7178,6086.0
2016-05-19 09:50:00,86.97,87.11,86.95,86.98,10097.0,63.6739,63.7764,63.6593,63.6812,10097.0
2016-05-19 10:00:00,87.01,87.02,86.9,86.99,13248.0,63.7032,63.7105,63.6226,63.6885,13248.0
2016-05-19 10:10:00,86.96,86.98,86.87,86.92,103200.0,63.6666,63.6812,63.6007,63.6373,103200.0
2016-05-19 10:20:00,86.88,86.92,86.87,86.87,31434.0,63.608,63.6373,63.6007,63.6007,31434.0
2016-05-19 10:30:00,86.87,86.92,86.82,86.9,191931.0,63.6007,63.6373,63.5641,63.6226,191931.0
2016-05-19 10:40:00,86.89,86.92,86.84,86.87,22347.0,63.6153,63.6373,63.5787,63.6007,22347.0
2016-05-19 10:50:00,86.9,86.9,86.82,86.84,40552.0,63.6226,63.6226,63.5641,63.5787,40552.0
2016-05-19 11:00:00,86.83,86.88,86.81,86.86,7788.0,63.5714,63.608,63.5568,63.5934,7788.0
2016-05-19 11:10:00,86.82,86.86,86.82,86.86,6495.0,63.5641,63.5934,63.5641,63.5934,6495.0
2016-05-19 11:20:00,86.84,86.91,86.76,86.91,7357.0,63.5787,63.63,63.5202,63.63,7357.0
2016-05-19 11:30:00,86.86,86.91,86.83,86.83,5579.0,63.5934,63.63,63.5714,63.5714,5579.0
2016-05-19 11:40:00,86.83,86.9,86.83,86.84,5973.0,63.5714,63.6226,63.5714,63.5787,5973.0
2016-05-19 11:50:00,86.84,86.9,86.83,86.83,3713.0,63.5787,63.6226,63.5714,63.5714,3713.0
2016-05-19 12:00:00,86.84,86.86,86.77,86.82,2571.0,63.5787,63.5934,63.5275,63.5641,2571.0
2016-05-19 12:10:00,86.78,86.85,86.77,86.83,4841.0,63.5348,63.586,63.5275,63.5714,4841.0
2016-05-19 12:20:00,86.83,86.88,86.76,86.76,5727.0,63.5714,63.608,63.5202,63.5202,5727.0
2016-05-19 12:30:00,86.79,86.87,86.78,86.82,4609.0,63.5421,63.6007,63.5348,63.5641,4609.0
2016-05-19 12:40:00,86.85,86.86,86.78,86.78,5613.0,63.586,63.5934,63.5348,63.5348,5613.0
2016-05-19 12:50:00,86.81,86.83,86.77,86.79,2150.0,63.5568,63.5714,63.5275,63.5421,2150.0
2016-05-19 13:00:00,86.81,86.81,86.77,86.81,4894.0,63.5568,63.5568,63.5275,63.5568,4894.0
2016-05-19 13:10:00,86.78,86.83,86.77,86.83,2551.0,63.5348,63.5714,63.5275,63.5714,2551.0
2016-05-19 13:20:00,86.85,86.91,86.8,86.83,4751.0,63.586,63.63,63.5494,63.5714,4751.0
2016-05-19 13:30:00,86.91,86.91,86.83,86.87,5086.0,63.63,63.63,63.5714,63.6007,5086.0
2016-05-19 13:40:00,86.85,86.9,86.79,86.81,6847.0,63.586,63.6226,63.5421,63.5568,6847.0
2016-05-19 13:50:00,86.79,86.84,86.76,86.8,3800.0,63.5421,63.5787,63.5202,63.5494,3800.0
2016-05-19 14:00:00,86.76,86.83,86.76,86.77,15924.0,63.5202,63.5714,63.5202,63.5275,15924.0
2016-05-19 14:10:00,86.77,86.89,86.77,86.89,3825.0,63.5275,63.6153,63.5275,63.6153,3825.0
2016-05-19 14:20:00,86.88,86.9,86.76,86.83,37210.0,63.608,63.6226,63.5202,63.5714,37210.0
2016-05-19 14:30:00,86.82,86.89,86.82,86.86,12258.0,63.5641,63.6153,63.5641,63.5934,12258.0
2016-05-19 14:40:00,86.86,86.92,86.86,86.9,11335.0,63.5934,63.6373,63.5934,63.6226,11335.0
2016-05-19 14:50:00,86.91,86.92,86.88,86.89,37936.0,63.63,63.6373,63.608,63.6153,37936.0
2016-05-19 15:00:00,86.91,86.92,86.88,86.89,31120.0,63.63,63.6373,63.608,63.6153,31120.0
2016-05-19 15:10:00,86.89,86.92,86.87,86.88,26375.0,63.6153,63.6373,63.6007,63.608,26375.0
2016-05-19 15:20:00,86.88,86.92,86.87,86.89,15098.0,63.608,63.6373,63.6007,63.6153,15098.0
2016-05-19 15:30:00,86.89,86.91,86.87,86.89,21480.0,63.6153,63.63,63.6007,63.6153,21480.0
2016-05-19 15:40:00,86.9,86.92,86.89,86.92,8705.0,63.6226,63.6373,63.6153,63.6373,8705.0
2016-05-19 15:50:00,86.91,87.35,86.88,86.88,69771.0,63.63,63.9521,63.608,63.608,69771.0
2016-05-20 09:30:00,86.99,87.03,86.89,86.93,13616.0,63.6885,63.7178,63.6153,63.6446,13616.0
2016-05-20 09:40:00,86.92,86.96,86.9,86.93,2294.0,63.6373,63.6666,63.6226,63.6446,2294.0
2016-05-20 09:50:00,86.9,86.94,86.9,86.94,6064.0,63.6226,63.6519,63.6226,63.6519,6064.0
2016-05-20 10:00:00,86.92,86.98,86.9,86.91,8335.0,63.6373,63.6812,63.6226,63.63,8335.0
2016-05-20 10:10:00,86.91,86.94,86.91,86.94,14604.0,63.63,63.6519,63.63,63.6519,14604.0
2016-05-20 10:20:00,86.91,86.94,86.9,86.9,6323.0,63.63,63.6519,63.6226,63.6226,6323.0
2016-05-20 10:30:00,86.92,86.94,86.91,86.94,2476.0,63.6373,63.6519,63.63,63.6519,2476.0
2016-05-20 10:40:00,86.9,86.94,86.9,86.93,13281.0,63.6226,63.6519,63.6226,63.6446,13281.0
2016-05-20 10:50:00,86.92,86.93,86.9,86.91,21156.0,63.6373,63.6446,63.6226,63.63,21156.0
2016-05-20 11:00:00,86.91,86.91,86.9,86.91,9016.0,63.63,63.63,63.6226,63.63,9016.0
2016-05-20 11:10:00,86.91,86.91,86.9,86.9,10916.0,63.63,63.63,63.6226,63.6226,10916.0
2016-05-20 11:20:00,86.9,86.91,86.9,86.91,6187.0,63.6226,63.63,63.6226,63.63,6187.0
2016-05-20 11:30:00,86.91,86.91,86.9,86.91,12500.0,63.63,63.63,63.6226,63.63,12500.0
2016-05-20 11:40:00,86.91,86.91,86.9,86.91,18057.0,63.63,63.63,63.6226,63.63,18057.0
2016-05-20 11:50:00,86.91,86.98,86.9,86.98,16497.0,63.63,63.6812,63.6226,63.6812,16497.0
2016-05-20 12:00:00,86.94,87.0,86.93,86.99,7946.0,63.6519,63.6959,63.6446,63.6885,7946.0
2016-05-20 12:10:00,87.03,87.03,86.99,87.0,6272.0,63.7178,63.7178,63.6885,63.6959,6272.0
2016-05-20 12:20:00,87.0,87.06,87.0,87.01,4114.0,63.6959,63.7398,63.6959,63.7032,4114.0
2016-05-20 12:30:00,87.04,87.04,87.01,87.02,4637.0,63.7251,63.7251,63.7032,63.7105,4637.0
2016-05-20 12:40:00,87.04,87.04,87.02,87.03,2355.0,63.7251,63.7251,63.7105,63.7178,2355.0
2016-05-20 12:50:00,87.03,87.04,87.0,87.01,36468.0,63.7178,63.7251,63.6959,63.7032,36468.0
2016-05-20 13:00:00,87.02,87.02,87.01,87.02,2809.0,63.7105,63.7105,63.7032,63.7105,2809.0
2016-05-20 13:10:00,87.02,87.03,87.0,87.01,3955.0,63.7105,63.7178,63.6959,63.7032,3955.0
2016-05-20 13:20:00,87.01,87.01,86.98,86.98,9047.0,63.7032,63.7032,63.6812,63.6812,9047.0
2016-05-20 13:30:00,86.99,87.05,86.99,87.05,17702.0,63.6885,63.7325,63.6885,63.7325,17702.0
2016-05-20 13:40:00,87.05,87.05,87.01,87.03,3459.0,63.7325,63.7325,63.7032,63.7178,3459.0
2016-05-20 13:50:00,87.01,87.04,87.0,87.0,7630.0,63.7032,63.7251,63.6959,63.6959,7630.0
2016-05-20 14:00:00,87.01,87.01,87.0,87.01,12942.0,63.7032,63.7032,63.6959,63.7032,12942.0
2016-05-20 14:10:00,87.01,87.01,87.0,87.01,11787.0,63.7032,63.7032,63.6959,63.7032,11787.0
2016-05-20 14:20:00,87.01,87.01,87.0,87.01,2607.0,63.7032,63.7032,63.6959,63.7032,2607.0
2016-05-20 14:30:00,87.01,87.01,87.0,87.01,12767.0,63.7032,63.7032,63.6959,63.7032,12767.0
2016-05-20 14:40:00,87.0,87.02,86.99,87.0,11545.0,63.6959,63.7105,63.6885,63.6959,11545.0
2016-05-20 14:50:00,87.0,87.0,86.99,87.0,1455.0,63.6959,63.6959,63.6885,63.6959,1455.0
2016-05-20 15:00:00,87.0,87.02,86.97,87.02,18244.0,63.6959,63.7105,63.6739,63.7105,18244.0
2016-05-20 15:10:00,87.01,87.03,86.99,87.01,2515.0,63.7032,63.7178,63.6885,63.7032,2515.0
2016-05-20 15:20:00,87.01,87.04,87.0,87.02,5688.0,63.7032,63.7251,63.6959,63.7105,5688.0
2016-05-20 15:30:00,87.02,87.06,87.02,87.06,14239.0,63.7105,63.7398,63.7105,63.7398,14239.0
2016-05-20 15:40:00,87.06,87.07,87.04,87.04,9983.0,63.7398,63.7471,63.7251,63.7251,9983.0
2016-05-20 15:50:00,87.04,87.05,86.91,86.99,15708.0,63.7251,63.7325,63.63,63.6885,15708.0
2016-05-23 09:30:00,87.0,87.04,86.98,86.98,33551.0,63.6959,63.7251,63.6812,63.6812,33551.0
2016-05-23 09:40:00,87.01,87.03,87.0,87.01,4334.0,63.7032,63.7178,63.6959,63.7032,4334.0
2016-05-23 09:50:00,87.01,87.05,86.97,87.02,14252.0,63.7032,63.7325,63.6739,63.7105,14252.0
2016-05-23 10:00:00,87.02,87.05,87.0,87.02,7453.0,63.7105,63.7325,63.6959,63.7105,7453.0
2016-05-23 10:10:00,87.01,87.02,86.97,87.0,6873.0,63.7032,63.7105,63.6739,63.6959,6873.0
2016-05-23 10:20:00,87.0,87.02,86.97,86.97,5691.0,63.6959,63.7105,63.6739,63.6739,5691.0
2016-05-23 10:30:00,87.0,87.04,86.99,87.02,28800.0,63.6959,63.7251,63.6885,63.7105,28800.0
2016-05-23 10:40:00,87.02,87.03,86.96,86.96,9763.0,63.7105,63.7178,63.6666,63.6666,9763.0
2016-05-23 10:50:00,86.98,87.0,86.95,86.97,13465.0,63.6812,63.6959,63.6593,63.6739,13465.0
2016-05-23 11:00:00,86.97,86.97,86.92,86.94,14726.0,63.6739,63.6739,63.6373,63.6519,14726.0
2016-05-23 11:10:00,86.94,86.95,86.91,86.95,11864.0,63.6519,63.6593,63.63,63.6593,11864.0
2016-05-23 11:20:00,86.95,86.99,86.9,86.9,12424.0,63.6593,63.6885,63.6226,63.6226,12424.0
2016-05-23 11:30:00,86.94,86.96,86.93,86.94,3190.0,63.6519,63.6666,63.6446,63.6519,3190.0
2016-05-23 11:40:00,86.96,87.02,86.95,86.99,7068.0,63.6666,63.7105,63.6593,63.6885,7068.0
2016-05-23 11:50:00,86.98,87.0,86.98,86.99,4089.0,63.6812,63.6959,63.6812,63.6885,4089.0
2016-05-23 12:00:00,87.0,87.01,87.0,87.01,3939.0,63.6959,63.7032,63.6959,63.7032,3939.0
2016-05-23 12:10:00,87.01,87.01,87.0,87.01,4945.0,63.7032,63.7032,63.6959,63.7032,4945.0
2016-05-23 12:20:00,87.01,87.01,86.97,86.98,29385.0,63.7032,63.7032,63.6739,63.6812,29385.0
2016-05-23 12:30:00,86.98,87.04,86.98,87.03,4558.0,63.6812,63.7251,63.6812,63.7178,4558.0
2016-05-23 12:40:00,87.03,87.04,87.02,87.03,4968.0,63.7178,63.7251,63.7105,63.7178,4968.0
2016-05-23 12:50:00,87.03,87.04,87.03,87.03,1895.0,63.7178,63.7251,63.7178,63.7178,1895.0
2016-05-23 13:00:00,87.03,87.1,87.03,87.05,5802.0,63.7178,63.7691,63.7178,63.7325,5802.0
2016-05-23 13:10:00,87.08,87.08,87.07,87.08,4815.0,63.7544,63.7544,63.7471,63.7544,4815.0
2016-05-23 13:20:00,87.08,87.1,87.07,87.08,9607.0,63.7544,63.7691,63.7471,63.7544,9607.0
2016-05-23 13:30:00,87.09,87.1,87.05,87.08,12210.0,63.7618,63.7691,63.7325,63.7544,12210.0
2016-05-23 13:40:00,87.07,87.08,87.07,87.08,8750.0,63.7471,63.7544,63.7471,63.7544,8750.0
2016-05-23 13:50:00,87.08,87.08,87.06,87.08,5548.0,63.7544,63.7544,63.7398,63.7544,5548.0
2016-05-23 14:00:00,87.08,87.09,87.06,87.07,3447.0,63.7544,63.7618,63.7398,63.7471,3447.0
2016-05-23 14:10:00,87.08,87.11,87.08,87.11,11574.0,63.7544,63.7764,63.7544,63.7764,11574.0
2016-05-23 14:20:00,87.11,87.12,87.1,87.11,35910.0,63.7764,63.7837,63.7691,63.7764,35910.0
2016-05-23 14:30:00,87.11,87.12,87.08,87.1,25870.0,63.7764,63.7837,63.7544,63.7691,25870.0
2016-05-23 14:40:00,87.11,87.11,87.08,87.1,4081.0,63.7764,63.7764,63.7544,63.7691,4081.0
2016-05-23 14:50:00,87.1,87.12,87.09,87.11,10988.0,63.7691,63.7837,63.7618,63.7764,10988.0
2016-05-23 15:00:00,87.1,87.12,87.07,87.1,16495.0,63.7691,63.7837,63.7471,63.7691,16495.0
2016-05-23 15:10:00,87.11,87.11,87.09,87.1,7965.0,63.7764,63.7764,63.7618,63.7691,7965.0
2016-05-23 15:20:00,87.1,87.12,87.09,87.09,14493.0,63.7691,63.7837,63.7618,63.7618,14493.0
2016-05-23 15:30:00,87.09,87.1,87.04,87.04,18706.0,63.7618,63.7691,63.7251,63.7251,18706.0
2016-05-23 15:40:00,87.07,87.08,87.04,87.08,30336.0,63.7471,63.7544,63.7251,63.7544,30336.0
2016-05-23 15:50:00,87.08,87.09,87.07,87.08,24130.0,63.7544,63.7618,63.7471,63.7544,24130.0
2016-05-24 09:30:00,87.05,87.05,86.99,87.01,16230.0,63.7325,63.7325,63.6885,63.7032,16230.0
2016-05-24 09:40:00,87.01,87.02,86.97,86.97,5353.0,63.7032,63.7105,63.6739,63.6739,5353.0
2016-05-24 09:50:00,87.02,87.02,86.96,87.0,6316.0,63.7105,63.7105,63.6666,63.6959,6316.0
2016-05-24 10:00:00,87.0,87.02,86.97,86.97,3540.0,63.6959,63.7105,63.6739,63.6739,3540.0
2016-05-24 10:10:00,86.99,86.99,86.91,86.95,8592.0,63.6885,63.6885,63.63,63.6593,8592.0
2016-05-24 10:20:00,86.95,86.97,86.92,86.94,3741.0,63.6593,63.6739,63.6373,63.6519,3741.0
2016-05-24 10:30:00,86.91,86.95,86.91,86.92,5831.0,63.63,63.6593,63.63,63.6373,5831.0
2016-05-24 10:40:00,86.89,86.92,86.88,86.9,5408.0,63.6153,63.6373,63.608,63.6226,5408.0
2016-05-24 10:50:00,86.91,86.94,86.89,86.91,11394.0,63.63,63.6519,63.6153,63.63,11394.0
2016-05-24 11:00:00,86.95,86.95,86.92,86.92,4840.0,63.6593,63.6593,63.6373,63.6373,4840.0
2016-05-24 11:10:00,86.91,86.94,86.89,86.92,8625.0,63.63,63.6519,63.6153,63.6373,8625.0
2016-05-24 11:20:00,86.91,86.94,86.86,86.9,6225.0,63.63,63.6519,63.5934,63.6226,6225.0
2016-05-24 11:30:00,86.9,86.92,86.88,86.91,4142.0,63.6226,63.6373,63.608,63.63,4142.0
2016-05-24 11:40:00,86.89,86.92,86.88,86.91,4740.0,63.6153,63.6373,63.608,63.63,4740.0
2016-05-24 11:50:00,86.9,86.91,86.88,86.88,5014.0,63.6226,63.63,63.608,63.608,5014.0
2016-05-24 12:00:00,86.89,86.91,86.88,86.9,46505.0,63.6153,63.63,63.608,63.6226,46505.0
2016-05-24 12:10:00,86.92,86.92,86.88,86.9,6722.0,63.6373,63.6373,63.608,63.6226,6722.0
2016-05-24 12:20:00,86.91,86.92,86.88,86.9,1787.0,63.63,63.6373,63.608,63.6226,1787.0
2016-05-24 12:30:00,86.9,86.92,86.88,86.9,3445.0,63.6226,63.6373,63.608,63.6226,3445.0
2016-05-24 12:40:00,86.9,86.92,86.88,86.9,7790.0,63.6226,63.6373,63.608,63.6226,7790.0
2016-05-24 12:50:00,86.92,86.92,86.87,86.91,19102.0,63.6373,63.6373,63.6007,63.63,19102.0
2016-05-24 13:00:00,86.9,86.92,86.87,86.91,10452.0,63.6226,63.6373,63.6007,63.63,10452.0
2016-05-24 13:10:00,86.93,86.94,86.91,86.93,6421.0,63.6446,63.6519,63.63,63.6446,6421.0
2016-05-24 13:20:00,86.93,86.97,86.92,86.96,16801.0,63.6446,63.6739,63.6373,63.6666,16801.0
2016-05-24 13:30:00,86.96,86.99,86.95,86.96,5319.0,63.6666,63.6885,63.6593,63.6666,5319.0
2016-05-24 13:40:00,86.96,86.97,86.95,86.97,10745.0,63.6666,63.6739,63.6593,63.6739,10745.0
2016-05-24 13:50:00,86.95,87.01,86.95,87.01,16825.0,63.6593,63.7032,63.6593,63.7032,16825.0
2016-05-24 14:00:00,87.0,87.02,86.98,87.01,4991.0,63.6959,63.7105,63.6812,63.7032,4991.0
2016-05-24 14:10:00,87.02,87.02,87.0,87.01,8338.0,63.7105,63.7105,63.6959,63.7032,8338.0
2016-05-24 14:20:00,87.01,87.02,87.0,87.02,7287.0,63.7032,63.7105,63.6959,63.7105,7287.0
2016-05-24 14:30:00,87.01,87.05,87.0,87.04,13875.0,63.7032,63.7325,63.6959,63.7251,13875.0
2016-05-24 14:40:00,87.04,87.05,87.02,87.04,3681.0,63.7251,63.7325,63.7105,63.7251,3681.0
2016-05-24 14:50:00,87.02,87.05,86.98,87.0,38914.0,63.7105,63.7325,63.6812,63.6959,38914.0
2016-05-24 15:00:00,86.97,87.01,86.96,87.0,2875.0,63.6739,63.7032,63.6666,63.6959,2875.0
2016-05-24 15:10:00,87.01,87.01,86.96,86.98,6914.0,63.7032,63.7032,63.6666,63.6812,6914.0
2016-05-24 15:20:00,86.98,86.99,86.98,86.98,3625.0,63.6812,63.6885,63.6812,63.6812,3625.0
2016-05-24 15:30:00,86.98,86.99,86.97,86.98,4122.0,63.6812,63.6885,63.6739,63.6812,4122.0
2016-05-24 15:40:00,86.97,86.98,86.93,86.95,5452.0,63.6739,63.6812,63.6446,63.6593,5452.0
2016-05-24 15:50:00,86.96,86.97,86.89,86.93,29917.0,63.6666,63.6739,63.6153,63.6446,29917.0
2016-05-25 09:30:00,86.98,87.0,86.89,87.0,15630.0,63.6812,63.6959,63.6153,63.6959,15630.0
2016-05-25 09:40:00,86.98,86.98,86.91,86.94,3541.0,63.6812,63.6812,63.63,63.6519,3541.0
2016-05-25 09:50:00,86.94,86.95,86.89,86.95,5341.0,63.6519,63.6593,63.6153,63.6593,5341.0
2016-05-25 10:00:00,86.9,86.94,86.85,86.88,7305.0,63.6226,63.6519,63.586,63.608,7305.0
2016-05-25 10:10:00,86.87,86.88,86.85,86.85,4960.0,63.6007,63.608,63.586,63.586,4960.0
2016-05-25 10:20:00,86.87,86.87,86.85,86.87,5178.0,63.6007,63.6007,63.586,63.6007,5178.0
2016-05-25 10:30:00,86.86,86.9,86.85,86.89,8388.0,63.5934,63.6226,63.586,63.6153,8388.0
2016-05-25 10:40:00,86.88,86.9,86.86,86.86,8725.0,63.608,63.6226,63.5934,63.5934,8725.0
2016-05-25 10:50:00,86.87,86.94,86.87,86.93,3547.0,63.6007,63.6519,63.6007,63.6446,3547.0
2016-05-25 11:00:00,86.94,86.99,86.93,86.99,3359.0,63.6519,63.6885,63.6446,63.6885,3359.0
2016-05-25 11:10:00,86.98,87.0,86.95,86.98,4895.0,63.6812,63.6959,63.6593,63.6812,4895.0
2016-05-25 11:20:00,86.98,86.99,86.93,86.93,2505.0,63.6812,63.6885,63.6446,63.6446,2505.0
2016-05-25 11:30:00,86.96,86.97,86.95,86.96,3355.0,63.6666,63.6739,63.6593,63.6666,3355.0
2016-05-25 11:40:00,86.97,86.99,86.96,86.97,14273.0,63.6739,63.6885,63.6666,63.6739,14273.0
2016-05-25 11:50:00,86.96,86.98,86.92,86.93,25658.0,63.6666,63.6812,63.6373,63.6446,25658.0
2016-05-25 12:00:00,86.93,87.0,86.93,86.98,32611.0,63.6446,63.6959,63.6446,63.6812,32611.0
2016-05-25 12:10:00,86.96,86.97,86.93,86.96,3188.0,63.6666,63.6739,63.6446,63.6666,3188.0
2016-05-25 12:20:00,86.96,86.97,86.95,86.97,1337.0,63.6666,63.6739,63.6593,63.6739,1337.0
2016-05-25 12:30:00,86.96,86.97,86.95,86.96,7623.0,63.6666,63.6739,63.6593,63.6666,7623.0
2016-05-25 12:40:00,86.96,86.98,86.95,86.95,12183.0,63.6666,63.6812,63.6593,63.6593,12183.0
2016-05-25 12:50:00,86.96,86.99,86.95,86.99,9622.0,63.6666,63.6885,63.6593,63.6885,9622.0
2016-05-25 13:00:00,86.97,87.01,86.96,86.98,28957.0,63.6739,63.7032,63.6666,63.6812,28957.0
2016-05-25 13:10:00,86.98,87.01,86.97,86.98,10390.0,63.6812,63.7032,63.6739,63.6812,10390.0
2016-05-25 13:20:00,86.96,86.99,86.94,86.95,12882.0,63.6666,63.6885,63.6519,63.6593,12882.0
2016-05-25 13:30:00,86.97,86.97,86.94,86.94,6125.0,63.6739,63.6739,63.6519,63.6519,6125.0
2016-05-25 13:40:00,86.95,86.98,86.94,86.97,4600.0,63.6593,63.6812,63.6519,63.6739,4600.0
2016-05-25 13:50:00,86.98,86.98,86.96,86.96,3675.0,63.6812,63.6812,63.6666,63.6666,3675.0
2016-05-25 14:00:00,86.97,86.98,86.96,86.97,3468.0,63.6739,63.6812,63.6666,63.6739,3468.0
2016-05-25 14:10:00,86.96,86.98,86.92,86.96,9271.0,63.6666,63.6812,63.6373,63.6666,9271.0
2016-05-25 14:20:00,86.98,86.98,86.93,86.97,9402.0,63.6812,63.6812,63.6446,63.6739,9402.0
2016-05-25 14:30:00,86.97,86.98,86.95,86.98,2146.0,63.6739,63.6812,63.6593,63.6812,2146.0
2016-05-25 14:40:00,86.96,86.99,86.95,86.95,14253.0,63.6666,63.6885,63.6593,63.6593,14253.0
2016-05-25 14:50:00,86.95,86.98,86.92,86.92,226771.0,63.6593,63.6812,63.6373,63.6373,226771.0
2016-05-25 15:00:00,86.94,86.98,86.94,86.95,10534.0,63.6519,63.6812,63.6519,63.6593,10534.0
2016-05-25 15:10:00,86.95,86.96,86.94,86.95,27690.0,63.6593,63.6666,63.6519,63.6593,27690.0
2016-05-25 15:20:00,86.95,87.01,86.95,86.98,57622.0,63.6593,63.7032,63.6593,63.6812,57622.0
2016-05-25 15:30:00,86.97,87.0,86.97,86.97,5886.0,63.6739,63.6959,63.6739,63.6739,5886.0
2016-05-25 15:40:00,86.99,87.0,86.97,86.97,7698.0,63.6885,63.6959,63.6739,63.6739,7698.0
2016-05-25 15:50:00,86.98,86.99,86.92,86.94,38295.0,63.6812,63.6885,63.6373,63.6519,38295.0
2016-05-26 09:30:00,87.11,87.14,87.0,87.13,15474.0,63.7764,63.7984,63.6959,63.791,15474.0
2016-05-26 09:40:00,87.07,87.14,87.03,87.13,7605.0,63.7471,63.7984,63.7178,63.791,7605.0
2016-05-26 09:50:00,87.16,87.18,87.1,87.14,6473.0,63.813,63.8276,63.7691,63.7984,6473.0
2016-05-26 10:00:00,87.14,87.18,87.1,87.15,6449.0,63.7984,63.8276,63.7691,63.8057,6449.0
2016-05-26 10:10:00,87.17,87.17,87.11,87.11,20086.0,63.8203,63.8203,63.7764,63.7764,20086.0
2016-05-26 10:20:00,87.11,87.16,87.11,87.14,8648.0,63.7764,63.813,63.7764,63.7984,8648.0
2016-05-26 10:30:00,87.14,87.14,87.12,87.13,17866.0,63.7984,63.7984,63.7837,63.791,17866.0
2016-05-26 10:40:00,87.13,87.15,87.09,87.13,14395.0,63.791,63.8057,63.7618,63.791,14395.0
2016-05-26 10:50:00,87.13,87.16,87.1,87.14,27817.0,63.791,63.813,63.7691,63.7984,27817.0
2016-05-26 11:00:00,87.14,87.15,87.13,87.14,11185.0,63.7984,63.8057,63.791,63.7984,11185.0
2016-05-26 11:10:00,87.14,87.15,87.13,87.14,14913.0,63.7984,63.8057,63.791,63.7984,14913.0
2016-05-26 11:20:00,87.14,87.19,87.13,87.17,13012.0,63.7984,63.835,63.791,63.8203,13012.0
2016-05-26 11:30:00,87.16,87.18,87.16,87.17,9772.0,63.813,63.8276,63.813,63.8203,9772.0
2016-05-26 11:40:00,87.17,87.21,87.14,87.18,15015.0,63.8203,63.8496,63.7984,63.8276,15015.0
2016-05-26 11:50:00,87.18,87.21,87.16,87.2,7119.0,63.8276,63.8496,63.813,63.8423,7119.0
2016-05-26 12:00:00,87.22,87.24,87.18,87.21,7528.0,63.8569,63.8716,63.8276,63.8496,7528.0
2016-05-26 12:10:00,87.19,87.22,87.16,87.19,145197.0,63.835,63.8569,63.813,63.835,145197.0
2016-05-26 12:20:00,87.2,87.2,87.16,87.18,37306.0,63.8423,63.8423,63.813,63.8276,37306.0
2016-05-26 12:30:00,87.18,87.19,87.16,87.17,14521.0,63.8276,63.835,63.813,63.8203,14521.0
2016-05-26 12:40:00,87.17,87.19,87.16,87.17,9410.0,63.8203,63.835,63.813,63.8203,9410.0
2016-05-26 12:50:00,87.17,87.18,87.16,87.17,10283.0,63.8203,63.8276,63.813,63.8203,10283.0
2016-05-26 13:00:00,87.17,87.18,87.16,87.17,14502.0,63.8203,63.8276,63.813,63.8203,14502.0
2016-05-26 13:10:00,87.17,87.21,87.15,87.15,9386.0,63.8203,63.8496,63.8057,63.8057,9386.0
2016-05-26 13:20:00,87.17,87.2,87.16,87.19,21102.0,63.8203,63.8423,63.813,63.835,21102.0
2016-05-26 13:30:00,87.22,87.28,87.22,87.24,8096.0,63.8569,63.9009,63.8569,63.8716,8096.0
2016-05-26 13:40:00,87.26,87.26,87.21,87.22,9255.0,63.8862,63.8862,63.8496,63.8569,9255.0
2016-05-26 13:50:00,87.22,87.25,87.21,87.21,9926.0,63.8569,63.8789,63.8496,63.8496,9926.0
2016-05-26 14:00:00,87.23,87.26,87.21,87.25,2750.0,63.8643,63.8862,63.8496,63.8789,2750.0
2016-05-26 14:10:00,87.25,87.27,87.23,87.25,4682.0,63.8789,63.8935,63.8643,63.8789,4682.0
2016-05-26 14:20:00,87.26,87.31,87.22,87.29,24741.0,63.8862,63.9228,63.8569,63.9082,24741.0
2016-05-26 14:30:00,87.24,87.29,87.24,87.28,4080.0,63.8716,63.9082,63.8716,63.9009,4080.0
2016-05-26 14:40:00,87.27,87.3,87.25,87.26,19731.0,63.8935,63.9155,63.8789,63.8862,19731.0
2016-05-26 14:50:00,87.26,87.29,87.25,87.27,13628.0,63.8862,63.9082,63.8789,63.8935,13628.0
2016-05-26 15:00:00,87.27,87.28,87.25,87.26,9122.0,63.8935,63.9009,63.8789,63.8862,9122.0
2016-05-26 15:10:00,87.26,87.27,87.22,87.23,13503.0,63.8862,63.8935,63.8569,63.8643,13503.0
2016-05-26 15:20:00,87.24,87.24,87.18,87.21,5080.0,63.8716,63.8716,63.8276,63.8496,5080.0
2016-05-26 15:30:00,87.22,87.23,87.19,87.22,8038.0,63.8569,63.8643,63.835,63.8569,8038.0
2016-05-26 15:40:00,87.2,87.24,87.2,87.22,3924.0,63.8423,63.8716,63.8423,63.8569,3924.0
2016-05-26 15:50:00,87.22,87.29,87.18,87.25,39052.0,63.8569,63.9082,63.8276,63.8789,39052.0
2016-05-27 09:30:00,87.28,87.41,87.25,87.31,19349.0,63.9009,63.996,63.8789,63.9228,19349.0
2016-05-27 09:40:00,87.28,87.33,87.25,87.25,2675.0,63.9009,63.9375,63.8789,63.8789,2675.0
2016-05-27 09:50:00,87.33,87.33,87.25,87.33,4879.0,63.9375,63.9375,63.8789,63.9375,4879.0
2016-05-27 10:00:00,87.31,87.32,87.22,87.28,3198.0,63.9228,63.9301,63.8569,63.9009,3198.0
2016-05-27 10:10:00,87.28,87.31,87.21,87.22,21944.0,63.9009,63.9228,63.8496,63.8569,21944.0
2016-05-27 10:20:00,87.22,87.27,87.21,87.27,28579.0,63.8569,63.8935,63.8496,63.8935,28579.0
2016-05-27 10:30:00,87.25,87.26,87.22,87.24,5451.0,63.8789,63.8862,63.8569,63.8716,5451.0
2016-05-27 10:40:00,87.24,87.25,87.21,87.22,209776.0,63.8716,63.8789,63.8496,63.8569,209776.0
2016-05-27 10:50:00,87.22,87.24,87.21,87.22,4616.0,63.8569,63.8716,63.8496,63.8569,4616.0
2016-05-27 11:00:00,87.23,87.24,87.19,87.19,12406.0,63.8643,63.8716,63.835,63.835,12406.0
2016-05-27 11:10:00,87.19,87.2,87.18,87.18,5354.0,63.835,63.8423,63.8276,63.8276,5354.0
2016-05-27 11:20:00,87.19,87.2,87.17,87.2,11299.0,63.835,63.8423,63.8203,63.8423,11299.0
2016-05-27 11:30:00,87.2,87.26,87.19,87.22,6134.0,63.8423,63.8862,63.835,63.8569,6134.0
2016-05-27 11:40:00,87.2,87.24,87.19,87.24,9036.0,63.8423,63.8716,63.835,63.8716,9036.0
2016-05-27 11:50:00,87.23,87.24,87.21,87.22,9967.0,63.8643,63.8716,63.8496,63.8569,9967.0
2016-05-27 12:00:00,87.22,87.24,87.22,87.22,5078.0,63.8569,63.8716,63.8569,63.8569,5078.0
2016-05-27 12:10:00,87.23,87.24,87.22,87.23,8627.0,63.8643,63.8716,63.8569,63.8643,8627.0
2016-05-27 12:20:00,87.22,87.24,87.22,87.24,9793.0,63.8569,63.8716,63.8569,63.8716,9793.0
2016-05-27 12:30:00,87.22,87.27,87.22,87.25,11846.0,63.8569,63.8935,63.8569,63.8789,11846.0
2016-05-27 12:40:00,87.25,87.25,87.24,87.25,7693.0,63.8789,63.8789,63.8716,63.8789,7693.0
2016-05-27 12:50:00,87.25,87.25,87.24,87.25,9091.0,63.8789,63.8789,63.8716,63.8789,9091.0
2016-05-27 13:00:00,87.25,87.29,87.24,87.28,21742.0,63.8789,63.9082,63.8716,63.9009,21742.0
2016-05-27 13:10:00,87.27,87.3,87.26,87.28,8320.0,63.8935,63.9155,63.8862,63.9009,8320.0
2016-05-27 13:20:00,87.28,87.35,87.26,87.3,20853.0,63.9009,63.9521,63.8862,63.9155,20853.0
2016-05-27 13:30:00,87.3,87.3,87.23,87.23,29960.0,63.9155,63.9155,63.8643,63.8643,29960.0
2016-05-27 13:40:00,87.23,87.24,87.15,87.17,19328.0,63.8643,63.8716,63.8057,63.8203,19328.0
2016-05-27 13:50:00,87.17,87.17,87.16,87.17,6223.0,63.8203,63.8203,63.813,63.8203,6223.0
2016-05-27 14:00:00,87.17,87.17,87.12,87.17,10514.0,63.8203,63.8203,63.7837,63.8203,10514.0
2016-05-27 14:10:00,87.19,87.22,87.17,87.18,19215.0,63.835,63.8569,63.8203,63.8276,19215.0
2016-05-27 14:20:00,87.18,87.2,87.15,87.17,7973.0,63.8276,63.8423,63.8057,63.8203,7973.0
2016-05-27 14:30:00,87.17,87.22,87.1,87.19,14124.0,63.8203,63.8569,63.7691,63.835,14124.0
2016-05-27 14:40:00,87.18,87.19,87.17,87.17,6583.0,63.8276,63.835,63.8203,63.8203,6583.0
2016-05-27 14:50:00,87.19,87.19,87.11,87.14,2755.0,63.835,63.835,63.7764,63.7984,2755.0
2016-05-27 15:00:00,87.14,87.16,87.11,87.13,11563.0,63.7984,63.813,63.7764,63.791,11563.0
2016-05-27 15:10:00,87.15,87.16,87.11,87.16,11973.0,63.8057,63.813,63.7764,63.813,11973.0
2016-05-27 15:20:00,87.16,87.31,87.16,87.24,16600.0,63.813,63.9228,63.813,63.8716,16600.0
2016-05-27 15:30:00,87.24,87.24,87.16,87.21,33427.0,63.8716,63.8716,63.813,63.8496,33427.0
2016-05-27 15:40:00,87.21,87.3,87.18,87.23,38365.0,63.8496,63.9155,63.8276,63.8643,38365.0
2016-05-27 15:50:00,87.24,87.24,87.15,87.15,27561.0,63.8716,63.8716,63.8057,63.8057,27561.0
2016-05-31 09:30:00,87.07,87.07,87.02,87.02,12059.0,63.7471,63.7471,63.7105,63.7105,12059.0
2016-05-31 09:40:00,87.01,87.03,87.0,87.03,6047.0,63.7032,63.7178,63.6959,63.7178,6047.0
2016-05-31 09:50:00,87.02,87.04,87.0,87.03,9942.0,63.7105,63.7251,63.6959,63.7178,9942.0
2016-05-31 10:00:00,87.01,87.04,87.0,87.0,8244.0,63.7032,63.7251,63.6959,63.6959,8244.0
2016-05-31 10:10:00,87.0,87.01,86.98,86.98,8405.0,63.6959,63.7032,63.6812,63.6812,8405.0
2016-05-31 10:20:00,86.98,87.05,86.97,87.04,9902.0,63.6812,63.7325,63.6739,63.7251,9902.0
2016-05-31 10:30:00,87.04,87.08,87.0,87.04,8833.0,63.7251,63.7544,63.6959,63.7251,8833.0
2016-05-31 10:40:00,87.04,87.12,87.04,87.08,3290.0,63.7251,63.7837,63.7251,63.7544,3290.0
2016-05-31 10:50:00,87.11,87.12,87.07,87.09,11496.0,63.7764,63.7837,63.7471,63.7618,11496.0
2016-05-31 11:00:00,87.09,87.14,87.09,87.13,11444.0,63.7618,63.7984,63.7618,63.791,11444.0
2016-05-31 11:10:00,87.14,87.17,87.12,87.17,6717.0,63.7984,63.8203,63.7837,63.8203,6717.0
2016-05-31 11:20:00,87.17,87.2,87.16,87.16,30789.0,63.8203,63.8423,63.813,63.813,30789.0
2016-05-31 11:30:00,87.18,87.18,87.13,87.13,3254.0,63.8276,63.8276,63.791,63.791,3254.0
2016-05-31 11:40:00,87.17,87.18,87.13,87.15,6428.0,63.8203,63.8276,63.791,63.8057,6428.0
2016-05-31 11:50:00,87.15,87.23,87.15,87.2,7625.0,63.8057,63.8643,63.8057,63.8423,7625.0
2016-05-31 12:00:00,87.19,87.23,87.19,87.22,9804.0,63.835,63.8643,63.835,63.8569,9804.0
2016-05-31 12:10:00,87.21,87.22,87.17,87.17,5477.0,63.8496,63.8569,63.8203,63.8203,5477.0
2016-05-31 12:20:00,87.2,87.2,87.17,87.19,4422.0,63.8423,63.8423,63.8203,63.835,4422.0
2016-05-31 12:30:00,87.17,87.25,87.17,87.25,5017.0,63.8203,63.8789,63.8203,63.8789,5017.0
2016-05-31 12:40:00,87.25,87.29,87.25,87.28,26355.0,63.8789,63.9082,63.8789,63.9009,26355.0
2016-05-31 12:50:00,87.28,87.3,87.27,87.27,18001.0,63.9009,63.9155,63.8935,63.8935,18001.0
2016-05-31 13:00:00,87.27,87.28,87.23,87.23,49218.0,63.8935,63.9009,63.8643,63.8643,49218.0
2016-05-31 13:10:00,87.24,87.25,87.23,87.24,6634.0,63.8716,63.8789,63.8643,63.8716,6634.0
2016-05-31 13:20:00,87.24,87.28,87.23,87.27,5389.0,63.8716,63.9009,63.8643,63.8935,5389.0
2016-05-31 13:30:00,87.27,87.31,87.25,87.25,18728.0,63.8935,63.9228,63.8789,63.8789,18728.0
2016-05-31 13:40:00,87.27,87.29,87.25,87.26,3498.0,63.8935,63.9082,63.8789,63.8862,3498.0
2016-05-31 13:50:00,87.27,87.28,87.24,87.28,11922.0,63.8935,63.9009,63.8716,63.9009,11922.0
2016-05-31 14:00:00,87.24,87.28,87.24,87.25,6541.0,63.8716,63.9009,63.8716,63.8789,6541.0
2016-05-31 14:10:00,87.28,87.28,87.23,87.25,18760.0,63.9009,63.9009,63.8643,63.8789,18760.0
2016-05-31 14:20:00,87.26,87.31,87.26,87.31,9545.0,63.8862,63.9228,63.8862,63.9228,9545.0
2016-05-31 14:30:00,87.28,87.31,87.28,87.3,10116.0,63.9009,63.9228,63.9009,63.9155,10116.0
2016-05-31 14:40:00,87.31,87.33,87.3,87.32,13068.0,63.9228,63.9375,63.9155,63.9301,13068.0
2016-05-31 14:50:00,87.33,87.34,87.32,87.32,10291.0,63.9375,63.9448,63.9301,63.9301,10291.0
2016-05-31 15:00:00,87.33,87.37,87.32,87.37,11056.0,63.9375,63.9668,63.9301,63.9668,11056.0
2016-05-31 15:10:00,87.36,87.4,87.36,87.4,7442.0,63.9594,63.9887,63.9594,63.9887,7442.0
2016-05-31 15:20:00,87.39,87.4,87.32,87.36,12408.0,63.9814,63.9887,63.9301,63.9594,12408.0
2016-05-31 15:30:00,87.35,87.37,87.32,87.37,18415.0,63.9521,63.9668,63.9301,63.9668,18415.0
2016-05-31 15:40:00,87.37,87.37,87.32,87.34,24947.0,63.9668,63.9668,63.9301,63.9448,24947.0
2016-05-31 15:50:00,87.33,87.38,87.33,87.36,31262.0,63.9375,63.9741,63.9375,63.9594,31262.0
2016-06-01 09:30:00,87.16,87.27,87.16,87.26,12053.0,63.9864,64.0671,63.9864,64.0598,12053.0
2016-06-01 09:40:00,87.26,87.32,87.25,87.3,8917.0,64.0598,64.1038,64.0525,64.0892,8917.0
2016-06-01 09:50:00,87.31,87.34,87.3,87.3,8625.0,64.0965,64.1185,64.0892,64.0892,8625.0
2016-06-01 10:00:00,87.3,87.3,87.23,87.24,6671.0,64.0892,64.0892,64.0378,64.0451,6671.0
2016-06-01 10:10:00,87.22,87.28,87.22,87.28,9942.0,64.0304,64.0745,64.0304,64.0745,9942.0
2016-06-01 10:20:00,87.26,87.31,87.23,87.3,4125.0,64.0598,64.0965,64.0378,64.0892,4125.0
2016-06-01 10:30:00,87.26,87.29,87.24,87.26,5011.0,64.0598,64.0818,64.0451,64.0598,5011.0
2016-06-01 10:40:00,87.23,87.28,87.23,87.24,3906.0,64.0378,64.0745,64.0378,64.0451,3906.0
2016-06-01 10:50:00,87.26,87.26,87.21,87.22,4501.0,64.0598,64.0598,64.0231,64.0304,4501.0
2016-06-01 11:00:00,87.21,87.23,87.14,87.18,69353.0,64.0231,64.0378,63.9717,64.0011,69353.0
2016-06-01 11:10:00,87.18,87.21,87.07,87.15,4358.0,64.0011,64.0231,63.9203,63.979,4358.0
2016-06-01 11:20:00,87.19,87.2,87.08,87.2,5929.0,64.0084,64.0157,63.9277,64.0157,5929.0
2016-06-01 11:30:00,87.09,87.23,87.09,87.23,3564.0,63.935,64.0378,63.935,64.0378,3564.0
2016-06-01 11:40:00,87.22,87.22,87.13,87.19,6461.0,64.0304,64.0304,63.9644,64.0084,6461.0
2016-06-01 11:50:00,87.19,87.19,87.1,87.15,6482.0,64.0084,64.0084,63.9423,63.979,6482.0
2016-06-01 12:00:00,87.12,87.23,87.12,87.19,12619.0,63.957,64.0378,63.957,64.0084,12619.0
2016-06-01 12:10:00,87.18,87.23,87.1,87.17,18712.0,64.0011,64.0378,63.9423,63.9937,18712.0
2016-06-01 12:20:00,87.16,87.2,87.13,87.19,9062.0,63.9864,64.0157,63.9644,64.0084,9062.0
2016-06-01 12:30:00,87.22,87.22,87.18,87.2,2082.0,64.0304,64.0304,64.0011,64.0157,2082.0
2016-06-01 12:40:00,87.2,87.2,87.13,87.16,13863.0,64.0157,64.0157,63.9644,63.9864,13863.0
2016-06-01 12:50:00,87.15,87.17,87.08,87.1,11549.0,63.979,63.9937,63.9277,63.9423,11549.0
2016-06-01 13:00:00,87.13,87.18,87.11,87.11,5997.0,63.9644,64.0011,63.9497,63.9497,5997.0
2016-06-01 13:10:00,87.11,87.16,87.1,87.15,6382.0,63.9497,63.9864,63.9423,63.979,6382.0
2016-06-01 13:20:00,87.15,87.17,87.09,87.14,13037.0,63.979,63.9937,63.935,63.9717,13037.0
2016-06-01 13:30:00,87.12,87.17,87.1,87.12,4138.0,63.957,63.9937,63.9423,63.957,4138.0
2016-06-01 13:40:00,87.15,87.17,87.13,87.13,3942.0,63.979,63.9937,63.9644,63.9644,3942.0
2016-06-01 13:50:00,87.13,87.16,87.1,87.13,4240.0,63.9644,63.9864,63.9423,63.9644,4240.0
2016-06-01 14:00:00,87.15,87.19,87.14,87.14,1609.0,63.979,64.0084,63.9717,63.9717,1609.0
2016-06-01 14:10:00,87.19,87.19,87.11,87.13,76201.0,64.0084,64.0084,63.9497,63.9644,76201.0
2016-06-01 14:20:00,87.14,87.25,87.14,87.18,53470.0,63.9717,64.0525,63.9717,64.0011,53470.0
2016-06-01 14:30:00,87.21,87.24,87.11,87.2,14670.0,64.0231,64.0451,63.9497,64.0157,14670.0
2016-06-01 14:40:00,87.16,87.26,87.16,87.2,12305.0,63.9864,64.0598,63.9864,64.0157,12305.0
2016-06-01 14:50:00,87.19,87.2,87.13,87.16,7773.0,64.0084,64.0157,63.9644,63.9864,7773.0
2016-06-01 15:00:00,87.17,87.24,87.13,87.16,12586.0,63.9937,64.0451,63.9644,63.9864,12586.0
2016-06-01 15:10:00,87.15,87.22,87.12,87.21,35070.0,63.979,64.0304,63.957,64.0231,35070.0
2016-06-01 15:20:00,87.22,87.22,87.13,87.16,14011.0,64.0304,64.0304,63.9644,63.9864,14011.0
2016-06-01 15:30:00,87.19,87.19,87.13,87.17,20839.0,64.0084,64.0084,63.9644,63.9937,20839.0
2016-06-01 15:40:00,87.16,87.18,87.16,87.18,7858.0,63.9864,64.0011,63.9864,64.0011,7858.0
2016-06-01 15:50:00,87.18,87.25,87.17,87.2,22258.0,64.0011,64.0525,63.9937,64.0157,22258.0
2016-06-02 09:30:00,87.72,87.72,87.29,87.31,9581.0,64.3975,64.3975,64.0818,64.0965,9581.0
2016-06-02 09:40:00,87.33,87.34,87.23,87.29,5878.0,64.1112,64.1185,64.0378,64.0818,5878.0
2016-06-02 09:50:00,87.29,87.37,87.26,87.31,8273.0,64.0818,64.1405,64.0598,64.0965,8273.0
2016-06-02 10:00:00,87.33,87.36,87.25,87.27,3532.0,64.1112,64.1332,64.0525,64.0671,3532.0
2016-06-02 10:10:00,87.28,87.32,87.26,87.27,1316.0,64.0745,64.1038,64.0598,64.0671,1316.0
2016-06-02 10:20:00,87.32,87.32,87.25,87.26,6931.0,64.1038,64.1038,64.0525,64.0598,6931.0
2016-06-02 10:30:00,87.26,87.32,87.25,87.25,8328.0,64.0598,64.1038,64.0525,64.0525,8328.0
2016-06-02 10:40:00,87.29,87.42,87.26,87.41,17185.0,64.0818,64.1773,64.0598,64.1699,17185.0
2016-06-02 10:50:00,87.41,87.45,87.35,87.4,10381.0,64.1699,64.1993,64.1259,64.1626,10381.0
2016-06-02 11:00:00,87.37,87.38,87.27,87.29,17921.0,64.1405,64.1479,64.0671,64.0818,17921.0
2016-06-02 11:10:00,87.25,87.37,87.25,87.34,9388.0,64.0525,64.1405,64.0525,64.1185,9388.0
2016-06-02 11:20:00,87.32,87.4,87.32,87.36,19431.0,64.1038,64.1626,64.1038,64.1332,19431.0
2016-06-02 11:30:00,87.34,87.37,87.32,87.32,1084.0,64.1185,64.1405,64.1038,64.1038,1084.0
2016-06-02 11:40:00,87.37,87.38,87.34,87.37,6834.0,64.1405,64.1479,64.1185,64.1405,6834.0
2016-06-02 11:50:00,87.35,87.46,87.31,87.43,48066.0,64.1259,64.2066,64.0965,64.1846,48066.0
2016-06-02 12:00:00,87.44,87.45,87.41,87.41,13926.0,64.1919,64.1993,64.1699,64.1699,13926.0
2016-06-02 12:10:00,87.39,87.44,87.34,87.41,35161.0,64.1552,64.1919,64.1185,64.1699,35161.0
2016-06-02 12:20:00,87.41,87.44,87.33,87.41,30461.0,64.1699,64.1919,64.1112,64.1699,30461.0
2016-06-02 12:30:00,87.38,87.41,87.35,87.41,13881.0,64.1479,64.1699,64.1259,64.1699,13881.0
2016-06-02 12:40:00,87.39,87.41,87.36,87.41,2714.0,64.1552,64.1699,64.1332,64.1699,2714.0
2016-06-02 12:50:00,87.41,87.41,87.37,87.41,6722.0,64.1699,64.1699,64.1405,64.1699,6722.0
2016-06-02 13:00:00,87.41,87.41,87.31,87.41,26470.0,64.1699,64.1699,64.0965,64.1699,26470.0
2016-06-02 13:10:00,87.41,87.41,87.38,87.4,3066.0,64.1699,64.1699,64.1479,64.1626,3066.0
2016-06-02 13:20:00,87.39,87.42,87.33,87.41,21064.0,64.1552,64.1773,64.1112,64.1699,21064.0
2016-06-02 13:30:00,87.45,87.46,87.35,87.39,15081.0,64.1993,64.2066,64.1259,64.1552,15081.0
2016-06-02 13:40:00,87.39,87.44,87.34,87.38,17648.0,64.1552,64.1919,64.1185,64.1479,17648.0
2016-06-02 13:50:00,87.4,87.42,87.36,87.41,3709.0,64.1626,64.1773,64.1332,64.1699,3709.0
2016-06-02 14:00:00,87.41,87.43,87.39,87.39,5764.0,64.1699,64.1846,64.1552,64.1552,5764.0
2016-06-02 14:10:00,87.39,87.43,87.36,87.39,10990.0,64.1552,64.1846,64.1332,64.1552,10990.0
2016-06-02 14:20:00,87.36,87.41,87.36,87.41,5123.0,64.1332,64.1699,64.1332,64.1699,5123.0
2016-06-02 14:30:00,87.38,87.41,87.36,87.4,6193.0,64.1479,64.1699,64.1332,64.1626,6193.0
2016-06-02 14:40:00,87.4,87.4,87.31,87.33,24045.0,64.1626,64.1626,64.0965,64.1112,24045.0
2016-06-02 14:50:00,87.34,87.36,87.31,87.34,9412.0,64.1185,64.1332,64.0965,64.1185,9412.0
2016-06-02 15:00:00,87.36,87.36,87.31,87.34,10044.0,64.1332,64.1332,64.0965,64.1185,10044.0
2016-06-02 15:10:00,87.35,87.36,87.31,87.32,16332.0,64.1259,64.1332,64.0965,64.1038,16332.0
2016-06-02 15:20:00,87.32,87.36,87.32,87.35,9948.0,64.1038,64.1332,64.1038,64.1259,9948.0
2016-06-02 15:30:00,87.33,87.35,87.25,87.25,10521.0,64.1112,64.1259,64.0525,64.0525,10521.0
2016-06-02 15:40:00,87.26,87.34,87.25,87.34,16924.0,64.0598,64.1185,64.0525,64.1185,16924.0
2016-06-02 15:50:00,87.34,87.38,87.29,87.32,14406.0,64.1185,64.1479,64.0818,64.1038,14406.0
2016-06-03 09:30:00,87.91,87.94,87.78,87.79,19546.0,64.537,64.559,64.4415,64.4489,19546.0
2016-06-03 09:40:00,87.8,87.89,87.78,87.83,7273.0,64.4562,64.5223,64.4415,64.4782,7273.0
2016-06-03 09:50:00,87.85,87.88,87.82,87.86,14238.0,64.4929,64.515,64.4709,64.5003,14238.0
2016-06-03 10:00:00,87.84,87.86,87.73,87.78,10134.0,64.4856,64.5003,64.4048,64.4415,10134.0
2016-06-03 10:10:00,87.78,87.83,87.78,87.8,3394.0,64.4415,64.4782,64.4415,64.4562,3394.0
2016-06-03 10:20:00,87.84,87.89,87.76,87.78,6899.0,64.4856,64.5223,64.4269,64.4415,6899.0
2016-06-03 10:30:00,87.84,87.84,87.74,87.79,6030.0,64.4856,64.4856,64.4122,64.4489,6030.0
2016-06-03 10:40:00,87.79,87.8,87.76,87.79,7018.0,64.4489,64.4562,64.4269,64.4489,7018.0
2016-06-03 10:50:00,87.8,87.8,87.75,87.77,18486.0,64.4562,64.4562,64.4195,64.4342,18486.0
2016-06-03 11:00:00,87.75,87.91,87.75,87.85,32301.0,64.4195,64.537,64.4195,64.4929,32301.0
2016-06-03 11:10:00,87.85,87.85,87.78,87.84,12559.0,64.4929,64.4929,64.4415,64.4856,12559.0
2016-06-03 11:20:00,87.84,87.93,87.81,87.9,15775.0,64.4856,64.5517,64.4636,64.5296,15775.0
2016-06-03 11:30:00,87.91,87.93,87.86,87.9,15051.0,64.537,64.5517,64.5003,64.5296,15051.0
2016-06-03 11:40:00,87.9,87.93,87.82,87.88,31979.0,64.5296,64.5517,64.4709,64.515,31979.0
2016-06-03 11:50:00,87.89,87.93,87.84,87.87,12982.0,64.5223,64.5517,64.4856,64.5076,12982.0
2016-06-03 12:00:00,87.88,87.93,87.87,87.92,19975.0,64.515,64.5517,64.5076,64.5443,19975.0
2016-06-03 12:10:00,87.92,87.94,87.87,87.94,7396.0,64.5443,64.559,64.5076,64.559,7396.0
2016-06-03 12:20:00,87.93,87.95,87.89,87.94,5903.0,64.5517,64.5663,64.5223,64.559,5903.0
2016-06-03 12:30:00,87.92,87.98,87.92,87.95,27982.0,64.5443,64.5884,64.5443,64.5663,27982.0
2016-06-03 12:40:00,87.95,87.97,87.92,87.94,12892.0,64.5663,64.581,64.5443,64.559,12892.0
2016-06-03 12:50:00,87.95,87.98,87.94,87.97,20042.0,64.5663,64.5884,64.559,64.581,20042.0
2016-06-03 13:00:00,87.96,88.0,87.95,87.96,16444.0,64.5737,64.603,64.5663,64.5737,16444.0
2016-06-03 13:10:00,87.95,88.0,87.94,87.96,9615.0,64.5663,64.603,64.559,64.5737,9615.0
2016-06-03 13:20:00,87.98,87.99,87.96,87.96,3446.0,64.5884,64.5957,64.5737,64.5737,3446.0
2016-06-03 13:30:00,87.98,87.99,87.95,87.98,16588.0,64.5884,64.5957,64.5663,64.5884,16588.0
2016-06-03 13:40:00,87.97,88.0,87.96,87.98,13541.0,64.581,64.603,64.5737,64.5884,13541.0
2016-06-03 13:50:00,87.98,87.99,87.97,87.99,4731.0,64.5884,64.5957,64.581,64.5957,4731.0
2016-06-03 14:00:00,87.98,87.98,87.96,87.97,5013.0,64.5884,64.5884,64.5737,64.581,5013.0
2016-06-03 14:10:00,87.97,87.97,87.94,87.95,7310.0,64.581,64.581,64.559,64.5663,7310.0
2016-06-03 14:20:00,87.94,87.96,87.94,87.94,10244.0,64.559,64.5737,64.559,64.559,10244.0
2016-06-03 14:30:00,87.95,87.98,87.94,87.97,12167.0,64.5663,64.5884,64.559,64.581,12167.0
2016-06-03 14:40:00,87.95,87.99,87.94,87.97,7481.0,64.5663,64.5957,64.559,64.581,7481.0
2016-06-03 14:50:00,87.97,87.98,87.96,87.98,9824.0,64.581,64.5884,64.5737,64.5884,9824.0
2016-06-03 15:00:00,87.98,87.99,87.93,87.98,9548.0,64.5884,64.5957,64.5517,64.5884,9548.0
2016-06-03 15:10:00,87.98,87.99,87.94,87.99,9166.0,64.5884,64.5957,64.559,64.5957,9166.0
2016-06-03 15:20:00,87.98,88.0,87.93,87.97,11389.0,64.5884,64.603,64.5517,64.581,11389.0
2016-06-03 15:30:00,87.99,88.03,87.99,88.01,29540.0,64.5957,64.6251,64.5957,64.6104,29540.0
2016-06-03 15:40:00,88.0,88.08,88.0,88.02,45546.0,64.603,64.6618,64.603,64.6177,45546.0
2016-06-03 15:50:00,88.02,88.04,87.94,87.94,30711.0,64.6177,64.6324,64.559,64.559,30711.0
2016-06-06 09:30:00,87.88,87.99,87.8,87.89,11632.0,64.515,64.5957,64.4562,64.5223,11632.0
2016-06-06 09:40:00,87.88,87.88,87.82,87.83,11058.0,64.515,64.515,64.4709,64.4782,11058.0
2016-06-06 09:50:00,87.82,87.82,87.76,87.76,19090.0,64.4709,64.4709,64.4269,64.4269,19090.0
2016-06-06 10:00:00,87.76,87.85,87.76,87.83,14554.0,64.4269,64.4929,64.4269,64.4782,14554.0
2016-06-06 10:10:00,87.82,87.83,87.78,87.79,5585.0,64.4709,64.4782,64.4415,64.4489,5585.0
2016-06-06 10:20:00,87.8,87.85,87.78,87.8,12553.0,64.4562,64.4929,64.4415,64.4562,12553.0
2016-06-06 10:30:00,87.81,87.84,87.77,87.8,5741.0,64.4636,64.4856,64.4342,64.4562,5741.0
2016-06-06 10:40:00,87.79,87.8,87.7,87.77,15611.0,64.4489,64.4562,64.3828,64.4342,15611.0
2016-06-06 10:50:00,87.78,87.8,87.73,87.73,3230.0,64.4415,64.4562,64.4048,64.4048,3230.0
2016-06-06 11:00:00,87.71,87.8,87.71,87.77,9057.0,64.3902,64.4562,64.3902,64.4342,9057.0
2016-06-06 11:10:00,87.74,87.86,87.73,87.81,15086.0,64.4122,64.5003,64.4048,64.4636,15086.0
2016-06-06 11:20:00,87.82,87.82,87.73,87.8,3033.0,64.4709,64.4709,64.4048,64.4562,3033.0
2016-06-06 11:30:00,87.78,87.78,87.69,87.77,79282.0,64.4415,64.4415,64.3755,64.4342,79282.0
2016-06-06 11:40:00,87.74,87.78,87.71,87.76,6903.0,64.4122,64.4415,64.3902,64.4269,6903.0
2016-06-06 11:50:00,87.78,87.79,87.76,87.77,3431.0,64.4415,64.4489,64.4269,64.4342,3431.0
2016-06-06 12:00:00,87.77,87.8,87.76,87.78,23850.0,64.4342,64.4562,64.4269,64.4415,23850.0
2016-06-06 12:10:00,87.78,87.8,87.7,87.74,11849.0,64.4415,64.4562,64.3828,64.4122,11849.0
2016-06-06 12:20:00,87.76,87.79,87.69,87.78,36441.0,64.4269,64.4489,64.3755,64.4415,36441.0
2016-06-06 12:30:00,87.77,87.85,87.72,87.81,28876.0,64.4342,64.4929,64.3975,64.4636,28876.0
2016-06-06 12:40:00,87.8,87.85,87.72,87.84,15811.0,64.4562,64.4929,64.3975,64.4856,15811.0
2016-06-06 12:50:00,87.82,87.94,87.79,87.87,9881.0,64.4709,64.559,64.4489,64.5076,9881.0
2016-06-06 13:00:00,87.89,87.94,87.81,87.9,119476.0,64.5223,64.559,64.4636,64.5296,119476.0
2016-06-06 13:10:00,87.89,87.92,87.84,87.86,47671.0,64.5223,64.5443,64.4856,64.5003,47671.0
2016-06-06 13:20:00,87.88,87.92,87.81,87.89,134925.0,64.515,64.5443,64.4636,64.5223,134925.0
2016-06-06 13:30:00,87.89,87.92,87.86,87.87,17382.0,64.5223,64.5443,64.5003,64.5076,17382.0
2016-06-06 13:40:00,87.89,87.95,87.88,87.9,33658.0,64.5223,64.5663,64.515,64.5296,33658.0
2016-06-06 13:50:00,87.9,87.92,87.86,87.88,20354.0,64.5296,64.5443,64.5003,64.515,20354.0
2016-06-06 14:00:00,87.9,87.99,87.85,87.92,22428.0,64.5296,64.5957,64.4929,64.5443,22428.0
2016-06-06 14:10:00,87.87,87.93,87.87,87.9,24443.0,64.5076,64.5517,64.5076,64.5296,24443.0
2016-06-06 14:20:00,87.89,87.91,87.83,87.89,16846.0,64.5223,64.537,64.4782,64.5223,16846.0
2016-06-06 14:30:00,87.89,87.91,87.86,87.9,16632.0,64.5223,64.537,64.5003,64.5296,16632.0
2016-06-06 14:40:00,87.91,87.98,87.89,87.89,23707.0,64.537,64.5884,64.5223,64.5223,23707.0
2016-06-06 14:50:00,87.92,88.0,87.87,87.93,35997.0,64.5443,64.603,64.5076,64.5517,35997.0
2016-06-06 15:00:00,87.93,87.94,87.88,87.91,19948.0,64.5517,64.559,64.515,64.537,19948.0
2016-06-06 15:10:00,87.9,87.94,87.87,87.88,47652.0,64.5296,64.559,64.5076,64.515,47652.0
2016-06-06 15:20:00,87.9,88.0,87.88,87.93,37170.0,64.5296,64.603,64.515,64.5517,37170.0
2016-06-06 15:30:00,87.91,87.94,87.85,87.88,31328.0,64.537,64.559,64.4929,64.515,31328.0
2016-06-06 15:40:00,87.93,87.93,87.88,87.9,5748.0,64.5517,64.5517,64.515,64.5296,5748.0
2016-06-06 15:50:00,87.9,87.9,87.83,87.87,13114.0,64.5296,64.5296,64.4782,64.5076,13114.0
2016-06-07 09:30:00,87.93,88.0,87.9,87.99,26305.0,64.5517,64.603,64.5296,64.5957,26305.0
2016-06-07 09:40:00,87.99,88.02,87.99,88.02,21296.0,64.5957,64.6177,64.5957,64.6177,21296.0
2016-06-07 09:50:00,88.06,88.06,88.02,88.03,10653.0,64.6471,64.6471,64.6177,64.6251,10653.0
2016-06-07 10:00:00,88.03,88.08,88.03,88.06,236018.0,64.6251,64.6618,64.6251,64.6471,236018.0
2016-06-07 10:10:00,88.04,88.06,88.02,88.04,9013.0,64.6324,64.6471,64.6177,64.6324,9013.0
2016-06-07 10:20:00,88.03,88.04,88.02,88.04,2451.0,64.6251,64.6324,64.6177,64.6324,2451.0
2016-06-07 10:30:00,88.04,88.08,88.03,88.05,5756.0,64.6324,64.6618,64.6251,64.6398,5756.0
2016-06-07 10:40:00,88.05,88.08,88.02,88.05,31879.0,64.6398,64.6618,64.6177,64.6398,31879.0
2016-06-07 10:50:00,88.11,88.11,88.03,88.03,12227.0,64.6838,64.6838,64.6251,64.6251,12227.0
2016-06-07 11:00:00,88.03,88.1,88.02,88.05,35859.0,64.6251,64.6765,64.6177,64.6398,35859.0
2016-06-07 11:10:00,88.03,88.07,88.02,88.03,9935.0,64.6251,64.6544,64.6177,64.6251,9935.0
2016-06-07 11:20:00,88.04,88.05,88.02,88.02,3923.0,64.6324,64.6398,64.6177,64.6177,3923.0
2016-06-07 11:30:00,88.0,88.05,87.98,88.03,10315.0,64.603,64.6398,64.5884,64.6251,10315.0
2016-06-07 11:40:00,88.03,88.07,88.0,88.01,22310.0,64.6251,64.6544,64.603,64.6104,22310.0
2016-06-07 11:50:00,88.01,88.05,87.99,88.02,6837.0,64.6104,64.6398,64.5957,64.6177,6837.0
2016-06-07 12:00:00,88.04,88.05,88.0,88.05,5668.0,64.6324,64.6398,64.603,64.6398,5668.0
2016-06-07 12:10:00,88.04,88.05,88.01,88.03,3488.0,64.6324,64.6398,64.6104,64.6251,3488.0
2016-06-07 12:20:00,88.02,88.08,88.02,88.06,8793.0,64.6177,64.6618,64.6177,64.6471,8793.0
2016-06-07 12:30:00,88.06,88.07,88.04,88.05,1709.0,64.6471,64.6544,64.6324,64.6398,1709.0
2016-06-07 12:40:00,88.06,88.07,88.04,88.05,4930.0,64.6471,64.6544,64.6324,64.6398,4930.0
2016-06-07 12:50:00,88.07,88.07,88.04,88.05,15929.0,64.6544,64.6544,64.6324,64.6398,15929.0
2016-06-07 13:00:00,88.07,88.07,88.03,88.05,4723.0,64.6544,64.6544,64.6251,64.6398,4723.0
2016-06-07 13:10:00,88.04,88.05,88.02,88.03,6866.0,64.6324,64.6398,64.6177,64.6251,6866.0
2016-06-07 13:20:00,88.06,88.06,88.01,88.06,1902.0,64.6471,64.6471,64.6104,64.6471,1902.0
2016-06-07 13:30:00,88.04,88.06,88.01,88.02,3597.0,64.6324,64.6471,64.6104,64.6177,3597.0
2016-06-07 13:40:00,88.04,88.09,88.03,88.08,6349.0,64.6324,64.6691,64.6251,64.6618,6349.0
2016-06-07 13:50:00,88.06,88.09,88.05,88.06,15994.0,64.6471,64.6691,64.6398,64.6471,15994.0
2016-06-07 14:00:00,88.06,88.08,88.05,88.07,21296.0,64.6471,64.6618,64.6398,64.6544,21296.0
2016-06-07 14:10:00,88.07,88.07,88.05,88.06,6039.0,64.6544,64.6544,64.6398,64.6471,6039.0
2016-06-07 14:20:00,88.07,88.09,88.07,88.09,10195.0,64.6544,64.6691,64.6544,64.6691,10195.0
2016-06-07 14:30:00,88.07,88.09,88.06,88.08,6831.0,64.6544,64.6691,64.6471,64.6618,6831.0
2016-06-07 14:40:00,88.08,88.09,88.06,88.09,10978.0,64.6618,64.6691,64.6471,64.6691,10978.0
2016-06-07 14:50:00,88.09,88.09,88.04,88.05,5940.0,64.6691,64.6691,64.6324,64.6398,5940.0
2016-06-07 15:00:00,88.05,88.06,88.0,88.01,6800.0,64.6398,64.6471,64.603,64.6104,6800.0
2016-06-07 15:10:00,88.0,88.03,88.0,88.03,7130.0,64.603,64.6251,64.603,64.6251,7130.0
2016-06-07 15:20:00,88.0,88.04,87.98,88.0,4839.0,64.603,64.6324,64.5884,64.603,4839.0
2016-06-07 15:30:00,88.0,88.02,87.95,88.0,34878.0,64.603,64.6177,64.5663,64.603,34878.0
2016-06-07 15:40:00,88.0,88.04,87.96,87.99,13367.0,64.603,64.6324,64.5737,64.5957,13367.0
2016-06-07 15:50:00,88.0,88.02,87.96,88.0,12390.0,64.603,64.6177,64.5737,64.603,12390.0
2016-06-08 09:30:00,88.1,88.11,88.06,88.07,9962.0,64.6765,64.6838,64.6471,64.6544,9962.0
2016-06-08 09:40:00,88.06,88.1,88.02,88.05,5932.0,64.6471,64.6765,64.6177,64.6398,5932.0
2016-06-08 09:50:00,88.09,88.09,88.01,88.04,22848.0,64.6691,64.6691,64.6104,64.6324,22848.0
2016-06-08 10:00:00,88.05,88.09,88.05,88.06,11575.0,64.6398,64.6691,64.6398,64.6471,11575.0
2016-06-08 10:10:00,88.09,88.12,88.05,88.09,8412.0,64.6691,64.6911,64.6398,64.6691,8412.0
2016-06-08 10:20:00,88.09,88.09,88.01,88.03,4508.0,64.6691,64.6691,64.6104,64.6251,4508.0
2016-06-08 10:30:00,88.02,88.11,88.01,88.04,3453.0,64.6177,64.6838,64.6104,64.6324,3453.0
2016-06-08 10:40:00,88.0,88.05,87.98,87.98,7971.0,64.603,64.6398,64.5884,64.5884,7971.0
2016-06-08 10:50:00,88.01,88.09,88.0,88.05,13700.0,64.6104,64.6691,64.603,64.6398,13700.0
2016-06-08 11:00:00,88.04,88.05,88.02,88.04,1417.0,64.6324,64.6398,64.6177,64.6324,1417.0
2016-06-08 11:10:00,88.03,88.05,88.01,88.02,21569.0,64.6251,64.6398,64.6104,64.6177,21569.0
2016-06-08 11:20:00,88.03,88.04,88.0,88.01,18350.0,64.6251,64.6324,64.603,64.6104,18350.0
2016-06-08 11:30:00,88.0,88.07,87.99,88.01,8579.0,64.603,64.6544,64.5957,64.6104,8579.0
2016-06-08 11:40:00,88.01,88.1,88.01,88.06,22454.0,64.6104,64.6765,64.6104,64.6471,22454.0
2016-06-08 11:50:00,88.05,88.09,88.04,88.05,25064.0,64.6398,64.6691,64.6324,64.6398,25064.0
2016-06-08 12:00:00,88.07,88.1,88.06,88.08,17465.0,64.6544,64.6765,64.6471,64.6618,17465.0
2016-06-08 12:10:00,88.07,88.09,88.07,88.07,11374.0,64.6544,64.6691,64.6544,64.6544,11374.0
2016-06-08 12:20:00,88.08,88.14,88.07,88.07,6107.0,64.6618,64.7058,64.6544,64.6544,6107.0
2016-06-08 12:30:00,88.08,88.09,88.08,88.08,5339.0,64.6618,64.6691,64.6618,64.6618,5339.0
2016-06-08 12:40:00,88.08,88.11,88.05,88.08,19887.0,64.6618,64.6838,64.6398,64.6618,19887.0
2016-06-08 12:50:00,88.08,88.11,88.06,88.07,43998.0,64.6618,64.6838,64.6471,64.6544,43998.0
2016-06-08 13:00:00,88.08,88.09,88.06,88.09,4457.0,64.6618,64.6691,64.6471,64.6691,4457.0
2016-06-08 13:10:00,88.09,88.12,88.06,88.1,13329.0,64.6691,64.6911,64.6471,64.6765,13329.0
2016-06-08 13:20:00,88.1,88.12,88.08,88.09,8644.0,64.6765,64.6911,64.6618,64.6691,8644.0
2016-06-08 13:30:00,88.08,88.13,88.07,88.1,6814.0,64.6618,64.6985,64.6544,64.6765,6814.0
2016-06-08 13:40:00,88.12,88.12,88.08,88.11,13097.0,64.6911,64.6911,64.6618,64.6838,13097.0
2016-06-08 13:50:00,88.1,88.13,88.04,88.12,28075.0,64.6765,64.6985,64.6324,64.6911,28075.0
2016-06-08 14:00:00,88.1,88.11,88.07,88.09,17497.0,64.6765,64.6838,64.6544,64.6691,17497.0
2016-06-08 14:10:00,88.09,88.14,88.06,88.12,29593.0,64.6691,64.7058,64.6471,64.6911,29593.0
2016-06-08 14:20:00,88.09,88.14,88.08,88.08,15524.0,64.6691,64.7058,64.6618,64.6618,15524.0
2016-06-08 14:30:00,88.07,88.1,88.05,88.07,45673.0,64.6544,64.6765,64.6398,64.6544,45673.0
2016-06-08 14:40:00,88.07,88.12,88.05,88.08,116551.0,64.6544,64.6911,64.6398,64.6618,116551.0
2016-06-08 14:50:00,88.06,88.12,88.06,88.11,21205.0,64.6471,64.6911,64.6471,64.6838,21205.0
2016-06-08 15:00:00,88.1,88.12,88.06,88.06,18548.0,64.6765,64.6911,64.6471,64.6471,18548.0
2016-06-08 15:10:00,88.06,88.14,88.06,88.11,109018.0,64.6471,64.7058,64.6471,64.6838,109018.0
2016-06-08 15:20:00,88.08,88.13,88.07,88.12,65806.0,64.6618,64.6985,64.6544,64.6911,65806.0
2016-06-08 15:30:00,88.1,88.13,88.07,88.1,17872.0,64.6765,64.6985,64.6544,64.6765,17872.0
2016-06-08 15:40:00,88.09,88.12,88.08,88.09,12434.0,64.6691,64.6911,64.6618,64.6691,12434.0
2016-06-08 15:50:00,88.09,88.13,88.05,88.07,15250.0,64.6691,64.6985,64.6398,64.6544,15250.0
2016-06-09 09:30:00,88.28,88.28,88.17,88.2,22154.0,64.8086,64.8086,64.7278,64.7499,22154.0
2016-06-09 09:40:00,88.18,88.22,88.16,88.19,3018.0,64.7352,64.7646,64.7205,64.7425,3018.0
2016-06-09 09:50:00,88.19,88.25,88.19,88.23,3268.0,64.7425,64.7866,64.7425,64.7719,3268.0
2016-06-09 10:00:00,88.23,88.24,88.22,88.23,2032.0,64.7719,64.7792,64.7646,64.7719,2032.0
2016-06-09 10:10:00,88.22,88.25,88.22,88.24,7589.0,64.7646,64.7866,64.7646,64.7792,7589.0
2016-06-09 10:20:00,88.25,88.29,88.24,88.28,9033.0,64.7866,64.8159,64.7792,64.8086,9033.0
2016-06-09 10:30:00,88.26,88.28,88.26,88.27,8622.0,64.7939,64.8086,64.7939,64.8013,8622.0
2016-06-09 10:40:00,88.27,88.27,88.26,88.26,8824.0,64.8013,64.8013,64.7939,64.7939,8824.0
2016-06-09 10:50:00,88.26,88.27,88.17,88.2,9818.0,64.7939,64.8013,64.7278,64.7499,9818.0
2016-06-09 11:00:00,88.19,88.21,88.19,88.2,14120.0,64.7425,64.7572,64.7425,64.7499,14120.0
2016-06-09 11:10:00,88.2,88.24,88.2,88.23,7410.0,64.7499,64.7792,64.7499,64.7719,7410.0
2016-06-09 11:20:00,88.23,88.24,88.14,88.19,56300.0,64.7719,64.7792,64.7058,64.7425,56300.0
2016-06-09 11:30:00,88.19,88.23,88.16,88.19,4563.0,64.7425,64.7719,64.7205,64.7425,4563.0
2016-06-09 11:40:00,88.2,88.24,88.19,88.22,2061.0,64.7499,64.7792,64.7425,64.7646,2061.0
2016-06-09 11:50:00,88.22,88.25,88.16,88.23,18187.0,64.7646,64.7866,64.7205,64.7719,18187.0
2016-06-09 12:00:00,88.25,88.27,88.21,88.23,7447.0,64.7866,64.8013,64.7572,64.7719,7447.0
2016-06-09 12:10:00,88.24,88.3,88.24,88.27,29606.0,64.7792,64.8233,64.7792,64.8013,29606.0
2016-06-09 12:20:00,88.25,88.28,88.25,88.28,6171.0,64.7866,64.8086,64.7866,64.8086,6171.0
2016-06-09 12:30:00,88.28,88.32,88.27,88.32,15700.0,64.8086,64.838,64.8013,64.838,15700.0
2016-06-09 12:40:00,88.29,88.39,88.18,88.26,51288.0,64.8159,64.8894,64.7352,64.7939,51288.0
2016-06-09 12:50:00,88.26,88.3,88.25,88.28,41905.0,64.7939,64.8233,64.7866,64.8086,41905.0
2016-06-09 13:00:00,88.25,88.27,88.2,88.23,10802.0,64.7866,64.8013,64.7499,64.7719,10802.0
2016-06-09 13:10:00,88.24,88.26,88.22,88.24,18395.0,64.7792,64.7939,64.7646,64.7792,18395.0
2016-06-09 13:20:00,88.24,88.3,88.23,88.25,15869.0,64.7792,64.8233,64.7719,64.7866,15869.0
2016-06-09 13:30:00,88.25,88.3,88.24,88.27,21867.0,64.7866,64.8233,64.7792,64.8013,21867.0
2016-06-09 13:40:00,88.25,88.3,88.18,88.25,14329.0,64.7866,64.8233,64.7352,64.7866,14329.0
2016-06-09 13:50:00,88.25,88.27,88.22,88.25,20303.0,64.7866,64.8013,64.7646,64.7866,20303.0
2016-06-09 14:00:00,88.26,88.26,88.24,88.25,4705.0,64.7939,64.7939,64.7792,64.7866,4705.0
2016-06-09 14:10:00,88.24,88.3,88.24,88.28,39426.0,64.7792,64.8233,64.7792,64.8086,39426.0
2016-06-09 14:20:00,88.28,88.3,88.26,88.27,29518.0,64.8086,64.8233,64.7939,64.8013,29518.0
2016-06-09 14:30:00,88.26,88.27,88.25,88.25,14321.0,64.7939,64.8013,64.7866,64.7866,14321.0
2016-06-09 14:40:00,88.25,88.27,88.25,88.26,6317.0,64.7866,64.8013,64.7866,64.7939,6317.0
2016-06-09 14:50:00,88.26,88.27,88.25,88.27,6747.0,64.7939,64.8013,64.7866,64.8013,6747.0
2016-06-09 15:00:00,88.26,88.27,88.19,88.2,42082.0,64.7939,64.8013,64.7425,64.7499,42082.0
2016-06-09 15:10:00,88.2,88.34,88.17,88.24,35319.0,64.7499,64.8527,64.7278,64.7792,35319.0
2016-06-09 15:20:00,88.22,88.27,88.18,88.2,29348.0,64.7646,64.8013,64.7352,64.7499,29348.0
2016-06-09 15:30:00,88.22,88.26,88.16,88.25,12950.0,64.7646,64.7939,64.7205,64.7866,12950.0
2016-06-09 15:40:00,88.21,88.26,88.21,88.21,6872.0,64.7572,64.7939,64.7572,64.7572,6872.0
2016-06-09 15:50:00,88.24,88.34,88.16,88.19,9126.0,64.7792,64.8527,64.7205,64.7425,9126.0
2016-06-10 09:30:00,88.32,88.35,88.21,88.26,23105.0,64.838,64.86,64.7572,64.7939,23105.0
2016-06-10 09:40:00,88.26,88.29,88.22,88.26,25017.0,64.7939,64.8159,64.7646,64.7939,25017.0
2016-06-10 09:50:00,88.26,88.36,88.25,88.34,7230.0,64.7939,64.8673,64.7866,64.8527,7230.0
2016-06-10 10:00:00,88.35,88.44,88.34,88.43,6418.0,64.86,64.9261,64.8527,64.9187,6418.0
2016-06-10 10:10:00,88.44,88.44,88.34,88.37,8563.0,64.9261,64.9261,64.8527,64.8747,8563.0
2016-06-10 10:20:00,88.4,88.42,88.32,88.34,5027.0,64.8967,64.9114,64.838,64.8527,5027.0
2016-06-10 10:30:00,88.38,88.39,88.34,88.37,5673.0,64.882,64.8894,64.8527,64.8747,5673.0
2016-06-10 10:40:00,88.37,88.4,88.33,88.35,7874.0,64.8747,64.8967,64.8453,64.86,7874.0
2016-06-10 10:50:00,88.37,88.4,88.33,88.37,7358.0,64.8747,64.8967,64.8453,64.8747,7358.0
2016-06-10 11:00:00,88.33,88.35,88.3,88.32,4321.0,64.8453,64.86,64.8233,64.838,4321.0
2016-06-10 11:10:00,88.31,88.34,88.28,88.29,39685.0,64.8306,64.8527,64.8086,64.8159,39685.0
2016-06-10 11:20:00,88.3,88.31,88.28,88.3,4850.0,64.8233,64.8306,64.8086,64.8233,4850.0
2016-06-10 11:30:00,88.3,88.31,88.28,88.28,6673.0,64.8233,64.8306,64.8086,64.8086,6673.0
2016-06-10 11:40:00,88.29,88.29,88.27,88.29,7883.0,64.8159,64.8159,64.8013,64.8159,7883.0
2016-06-10 11:50:00,88.29,88.3,88.27,88.27,23999.0,64.8159,64.8233,64.8013,64.8013,23999.0
2016-06-10 12:00:00,88.27,88.27,88.22,88.24,12918.0,64.8013,64.8013,64.7646,64.7792,12918.0
2016-06-10 12:10:00,88.24,88.3,88.24,88.28,16732.0,64.7792,64.8233,64.7792,64.8086,16732.0
2016-06-10 12:20:00,88.27,88.29,88.21,88.25,43263.0,64.8013,64.8159,64.7572,64.7866,43263.0
2016-06-10 12:30:00,88.26,88.29,88.23,88.27,28531.0,64.7939,64.8159,64.7719,64.8013,28531.0
2016-06-10 12:40:00,88.26,88.29,88.23,88.28,6360.0,64.7939,64.8159,64.7719,64.8086,6360.0
2016-06-10 12:50:00,88.27,88.29,88.23,88.25,44237.0,64.8013,64.8159,64.7719,64.7866,44237.0
2016-06-10 13:00:00,88.23,88.27,88.21,88.27,16272.0,64.7719,64.8013,64.7572,64.8013,16272.0
2016-06-10 13:10:00,88.27,88.28,88.25,88.28,6840.0,64.8013,64.8086,64.7866,64.8086,6840.0
2016-06-10 13:20:00,88.29,88.3,88.27,88.28,1683.0,64.8159,64.8233,64.8013,64.8086,1683.0
2016-06-10 13:30:00,88.28,88.3,88.27,88.29,5602.0,64.8086,64.8233,64.8013,64.8159,5602.0
2016-06-10 13:40:00,88.28,88.3,88.28,88.29,8386.0,64.8086,64.8233,64.8086,64.8159,8386.0
2016-06-10 13:50:00,88.29,88.34,88.28,88.32,23685.0,64.8159,64.8527,64.8086,64.838,23685.0
2016-06-10 14:00:00,88.31,88.36,88.27,88.33,50285.0,64.8306,64.8673,64.8013,64.8453,50285.0
2016-06-10 14:10:00,88.33,88.36,88.31,88.34,27929.0,64.8453,64.8673,64.8306,64.8527,27929.0
2016-06-10 14:20:00,88.35,88.38,88.34,88.35,11619.0,64.86,64.882,64.8527,64.86,11619.0
2016-06-10 14:30:00,88.33,88.41,88.33,88.39,5858.0,64.8453,64.904,64.8453,64.8894,5858.0
2016-06-10 14:40:00,88.36,88.41,88.34,88.36,23660.0,64.8673,64.904,64.8527,64.8673,23660.0
2016-06-10 14:50:00,88.39,88.39,88.31,88.37,12198.0,64.8894,64.8894,64.8306,64.8747,12198.0
2016-06-10 15:00:00,88.34,88.37,88.31,88.37,20303.0,64.8527,64.8747,64.8306,64.8747,20303.0
2016-06-10 15:10:00,88.36,88.38,88.33,88.34,24842.0,64.8673,64.882,64.8453,64.8527,24842.0
2016-06-10 15:20:00,88.36,88.38,88.31,88.33,24160.0,64.8673,64.882,64.8306,64.8453,24160.0
2016-06-10 15:30:00,88.31,88.36,88.31,88.34,26383.0,64.8306,64.8673,64.8306,64.8527,26383.0
2016-06-10 15:40:00,88.34,88.36,88.33,88.36,17932.0,64.8527,64.8673,64.8453,64.8673,17932.0
2016-06-10 15:50:00,88.35,88.38,88.3,88.33,24418.0,64.86,64.882,64.8233,64.8453,24418.0
2016-06-13 09:30:00,88.33,88.34,88.31,88.33,9414.0,64.8453,64.8527,64.8306,64.8453,9414.0
2016-06-13 09:40:00,88.35,88.35,88.32,88.34,6816.0,64.86,64.86,64.838,64.8527,6816.0
2016-06-13 09:50:00,88.34,88.41,88.32,88.38,3025.0,64.8527,64.904,64.838,64.882,3025.0
2016-06-13 10:00:00,88.34,88.39,88.34,88.36,9550.0,64.8527,64.8894,64.8527,64.8673,9550.0
2016-06-13 10:10:00,88.35,88.41,88.35,88.39,255530.0,64.86,64.904,64.86,64.8894,255530.0
2016-06-13 10:20:00,88.39,88.5,88.38,88.42,130414.0,64.8894,64.9701,64.882,64.9114,130414.0
2016-06-13 10:30:00,88.45,88.5,88.43,88.47,66267.0,64.9334,64.9701,64.9187,64.9481,66267.0
2016-06-13 10:40:00,88.46,88.48,88.44,88.44,4461.0,64.9407,64.9554,64.9261,64.9261,4461.0
2016-06-13 10:50:00,88.46,88.57,88.45,88.51,18946.0,64.9407,65.0215,64.9334,64.9775,18946.0
2016-06-13 11:00:00,88.51,88.59,88.43,88.48,60070.0,64.9775,65.0362,64.9187,64.9554,60070.0
2016-06-13 11:10:00,88.51,88.55,88.48,88.53,48941.0,64.9775,65.0068,64.9554,64.9921,48941.0
2016-06-13 11:20:00,88.49,88.53,88.46,88.46,29598.0,64.9628,64.9921,64.9407,64.9407,29598.0
2016-06-13 11:30:00,88.48,88.59,88.39,88.47,34763.0,64.9554,65.0362,64.8894,64.9481,34763.0
2016-06-13 11:40:00,88.47,88.51,88.47,88.48,26693.0,64.9481,64.9775,64.9481,64.9554,26693.0
2016-06-13 11:50:00,88.49,88.53,88.41,88.51,28619.0,64.9628,64.9921,64.904,64.9775,28619.0
2016-06-13 12:00:00,88.5,88.54,88.5,88.52,4141.0,64.9701,64.9995,64.9701,64.9848,4141.0
2016-06-13 12:10:00,88.52,88.55,88.49,88.5,14695.0,64.9848,65.0068,64.9628,64.9701,14695.0
2016-06-13 12:20:00,88.5,88.56,88.49,88.54,24438.0,64.9701,65.0142,64.9628,64.9995,24438.0
2016-06-13 12:30:00,88.5,88.54,88.47,88.5,89351.0,64.9701,64.9995,64.9481,64.9701,89351.0
2016-06-13 12:40:00,88.53,88.55,88.41,88.49,13020.0,64.9921,65.0068,64.904,64.9628,13020.0
2016-06-13 12:50:00,88.45,88.56,88.45,88.52,11364.0,64.9334,65.0142,64.9334,64.9848,11364.0
2016-06-13 13:00:00,88.52,88.56,88.47,88.48,2965.0,64.9848,65.0142,64.9481,64.9554,2965.0
2016-06-13 13:10:00,88.47,88.52,88.45,88.48,4785.0,64.9481,64.9848,64.9334,64.9554,4785.0
2016-06-13 13:20:00,88.52,88.56,88.47,88.48,31467.0,64.9848,65.0142,64.9481,64.9554,31467.0
2016-06-13 13:30:00,88.49,88.54,88.43,88.45,19509.0,64.9628,64.9995,64.9187,64.9334,19509.0
2016-06-13 13:40:00,88.52,88.52,88.45,88.47,7062.0,64.9848,64.9848,64.9334,64.9481,7062.0
2016-06-13 13:50:00,88.45,88.47,88.42,88.45,3857.0,64.9334,64.9481,64.9114,64.9334,3857.0
2016-06-13 14:00:00,88.46,88.47,88.42,88.43,10777.0,64.9407,64.9481,64.9114,64.9187,10777.0
2016-06-13 14:10:00,88.43,88.44,88.4,88.41,9004.0,64.9187,64.9261,64.8967,64.904,9004.0
2016-06-13 14:20:00,88.41,88.44,88.41,88.42,6352.0,64.904,64.9261,64.904,64.9114,6352.0
2016-06-13 14:30:00,88.42,88.48,88.34,88.4,14545.0,64.9114,64.9554,64.8527,64.8967,14545.0
2016-06-13 14:40:00,88.4,88.48,88.38,88.43,22430.0,64.8967,64.9554,64.882,64.9187,22430.0
2016-06-13 14:50:00,88.41,88.41,88.35,88.38,6279.0,64.904,64.904,64.86,64.882,6279.0
2016-06-13 15:00:00,88.39,88.43,88.37,88.38,16803.0,64.8894,64.9187,64.8747,64.882,16803.0
2016-06-13 15:10:00,88.39,88.4,88.34,88.36,11296.0,64.8894,64.8967,64.8527,64.8673,11296.0
2016-06-13 15:20:00,88.36,88.44,88.35,88.36,14352.0,64.8673,64.9261,64.86,64.8673,14352.0
2016-06-13 15:30:00,88.39,88.48,88.32,88.35,45150.0,64.8894,64.9554,64.838,64.86,45150.0
2016-06-13 15:40:00,88.35,88.36,88.32,88.34,21631.0,64.86,64.8673,64.838,64.8527,21631.0
2016-06-13 15:50:00,88.34,88.35,88.3,88.34,7396.0,64.8527,64.86,64.8233,64.8527,7396.0
2016-06-14 09:30:00,88.52,88.52,88.34,88.34,62210.0,64.9848,64.9848,64.8527,64.8527,62210.0
2016-06-14 09:40:00,88.34,88.41,88.31,88.35,60434.0,64.8527,64.904,64.8306,64.86,60434.0
2016-06-14 09:50:00,88.36,88.39,88.34,88.39,12058.0,64.8673,64.8894,64.8527,64.8894,12058.0
2016-06-14 10:00:00,88.35,88.38,88.32,88.36,4454.0,64.86,64.882,64.838,64.8673,4454.0
2016-06-14 10:10:00,88.32,88.37,88.3,88.3,8676.0,64.838,64.8747,64.8233,64.8233,8676.0
2016-06-14 10:20:00,88.26,88.35,88.24,88.35,15057.0,64.7939,64.86,64.7792,64.86,15057.0
2016-06-14 10:30:00,88.33,88.34,88.28,88.3,8154.0,64.8453,64.8527,64.8086,64.8233,8154.0
2016-06-14 10:40:00,88.3,88.31,88.25,88.25,13283.0,64.8233,64.8306,64.7866,64.7866,13283.0
2016-06-14 10:50:00,88.26,88.28,88.25,88.28,10645.0,64.7939,64.8086,64.7866,64.8086,10645.0
2016-06-14 11:00:00,88.28,88.29,88.24,88.24,8010.0,64.8086,64.8159,64.7792,64.7792,8010.0
2016-06-14 11:10:00,88.27,88.3,88.26,88.27,13470.0,64.8013,64.8233,64.7939,64.8013,13470.0
2016-06-14 11:20:00,88.29,88.32,88.28,88.29,44643.0,64.8159,64.838,64.8086,64.8159,44643.0
2016-06-14 11:30:00,88.27,88.29,88.22,88.22,6363.0,64.8013,64.8159,64.7646,64.7646,6363.0
2016-06-14 11:40:00,88.25,88.25,88.21,88.24,3397.0,64.7866,64.7866,64.7572,64.7792,3397.0
2016-06-14 11:50:00,88.24,88.25,88.22,88.22,3581.0,64.7792,64.7866,64.7646,64.7646,3581.0
2016-06-14 12:00:00,88.23,88.24,88.2,88.21,3681.0,64.7719,64.7792,64.7499,64.7572,3681.0
2016-06-14 12:10:00,88.24,88.24,88.21,88.23,6156.0,64.7792,64.7792,64.7572,64.7719,6156.0
2016-06-14 12:20:00,88.23,88.25,88.21,88.21,1474.0,64.7719,64.7866,64.7572,64.7572,1474.0
2016-06-14 12:30:00,88.23,88.33,88.23,88.24,24808.0,64.7719,64.8453,64.7719,64.7792,24808.0
2016-06-14 12:40:00,88.25,88.26,88.24,88.26,12689.0,64.7866,64.7939,64.7792,64.7939,12689.0
2016-06-14 12:50:00,88.26,88.26,88.23,88.25,27727.0,64.7939,64.7939,64.7719,64.7866,27727.0
2016-06-14 13:00:00,88.25,88.27,88.2,88.23,69933.0,64.7866,64.8013,64.7499,64.7719,69933.0
2016-06-14 13:10:00,88.23,88.34,88.21,88.28,10392.0,64.7719,64.8527,64.7572,64.8086,10392.0
2016-06-14 13:20:00,88.3,88.35,88.26,88.3,5346.0,64.8233,64.86,64.7939,64.8233,5346.0
2016-06-14 13:30:00,88.3,88.3,88.24,88.24,57126.0,64.8233,64.8233,64.7792,64.7792,57126.0
2016-06-14 13:40:00,88.26,88.26,88.22,88.23,7022.0,64.7939,64.7939,64.7646,64.7719,7022.0
2016-06-14 13:50:00,88.24,88.24,88.21,88.23,11155.0,64.7792,64.7792,64.7572,64.7719,11155.0
2016-06-14 14:00:00,88.24,88.24,88.21,88.23,14456.0,64.7792,64.7792,64.7572,64.7719,14456.0
2016-06-14 14:10:00,88.21,88.24,88.21,88.23,4370.0,64.7572,64.7792,64.7572,64.7719,4370.0
2016-06-14 14:20:00,88.22,88.23,88.15,88.2,94147.0,64.7646,64.7719,64.7132,64.7499,94147.0
2016-06-14 14:30:00,88.2,88.22,88.17,88.17,106997.0,64.7499,64.7646,64.7278,64.7278,106997.0
2016-06-14 14:40:00,88.17,88.19,88.14,88.14,3243.0,64.7278,64.7425,64.7058,64.7058,3243.0
2016-06-14 14:50:00,88.14,88.18,88.14,88.17,12190.0,64.7058,64.7352,64.7058,64.7278,12190.0
2016-06-14 15:00:00,88.17,88.25,88.16,88.25,12307.0,64.7278,64.7866,64.7205,64.7866,12307.0
2016-06-14 15:10:00,88.23,88.24,88.18,88.24,30908.0,64.7719,64.7792,64.7352,64.7792,30908.0
2016-06-14 15:20:00,88.24,88.24,88.2,88.22,6085.0,64.7792,64.7792,64.7499,64.7646,6085.0
2016-06-14 15:30:00,88.23,88.23,88.16,88.2,26221.0,64.7719,64.7719,64.7205,64.7499,26221.0
2016-06-14 15:40:00,88.19,88.35,88.17,88.2,34104.0,64.7425,64.86,64.7278,64.7499,34104.0
2016-06-14 15:50:00,88.22,88.25,88.13,88.13,202368.0,64.7646,64.7866,64.6985,64.6985,202368.0
2016-06-15 09:30:00,88.32,88.43,88.22,88.31,22469.0,64.838,64.9187,64.7646,64.8306,22469.0
2016-06-15 09:40:00,88.35,88.36,88.25,88.26,16776.0,64.86,64.8673,64.7866,64.7939,16776.0
2016-06-15 09:50:00,88.29,88.44,88.25,88.37,38589.0,64.8159,64.9261,64.7866,64.8747,38589.0
2016-06-15 10:00:00,88.39,88.39,88.31,88.34,3122.0,64.8894,64.8894,64.8306,64.8527,3122.0
2016-06-15 10:10:00,88.35,88.35,88.26,88.31,12026.0,64.86,64.86,64.7939,64.8306,12026.0
2016-06-15 10:20:00,88.31,88.41,88.31,88.38,43656.0,64.8306,64.904,64.8306,64.882,43656.0
2016-06-15 10:30:00,88.36,88.43,88.35,88.37,5738.0,64.8673,64.9187,64.86,64.8747,5738.0
2016-06-15 10:40:00,88.38,88.4,88.36,88.38,15047.0,64.882,64.8967,64.8673,64.882,15047.0
2016-06-15 10:50:00,88.38,88.39,88.36,88.36,4247.0,64.882,64.8894,64.8673,64.8673,4247.0
2016-06-15 11:00:00,88.38,88.39,88.36,88.38,26964.0,64.882,64.8894,64.8673,64.882,26964.0
2016-06-15 11:10:00,88.39,88.39,88.3,88.38,6189.0,64.8894,64.8894,64.8233,64.882,6189.0
2016-06-15 11:20:00,88.37,88.44,88.35,88.42,38121.0,64.8747,64.9261,64.86,64.9114,38121.0
2016-06-15 11:30:00,88.36,88.42,88.35,88.42,9919.0,64.8673,64.9114,64.86,64.9114,9919.0
2016-06-15 11:40:00,88.41,88.46,88.37,88.41,20670.0,64.904,64.9407,64.8747,64.904,20670.0
2016-06-15 11:50:00,88.4,88.43,88.35,88.4,11623.0,64.8967,64.9187,64.86,64.8967,11623.0
2016-06-15 12:00:00,88.4,88.42,88.38,88.41,3865.0,64.8967,64.9114,64.882,64.904,3865.0
2016-06-15 12:10:00,88.42,88.44,88.38,88.41,5662.0,64.9114,64.9261,64.882,64.904,5662.0
2016-06-15 12:20:00,88.38,88.44,88.36,88.44,15319.0,64.882,64.9261,64.8673,64.9261,15319.0
2016-06-15 12:30:00,88.4,88.44,88.36,88.4,4282.0,64.8967,64.9261,64.8673,64.8967,4282.0
2016-06-15 12:40:00,88.42,88.42,88.37,88.39,3894.0,64.9114,64.9114,64.8747,64.8894,3894.0
2016-06-15 12:50:00,88.4,88.42,88.37,88.38,5398.0,64.8967,64.9114,64.8747,64.882,5398.0
2016-06-15 13:00:00,88.38,88.39,88.34,88.37,13682.0,64.882,64.8894,64.8527,64.8747,13682.0
2016-06-15 13:10:00,88.37,88.43,88.34,88.35,28666.0,64.8747,64.9187,64.8527,64.86,28666.0
2016-06-15 13:20:00,88.32,88.37,88.31,88.37,9336.0,64.838,64.8747,64.8306,64.8747,9336.0
2016-06-15 13:30:00,88.38,88.43,88.3,88.36,13394.0,64.882,64.9187,64.8233,64.8673,13394.0
2016-06-15 13:40:00,88.35,88.4,88.3,88.4,6397.0,64.86,64.8967,64.8233,64.8967,6397.0
2016-06-15 13:50:00,88.36,88.42,88.31,88.31,6739.0,64.8673,64.9114,64.8306,64.8306,6739.0
2016-06-15 14:00:00,88.42,88.49,88.36,88.49,5737.0,64.9114,64.9628,64.8673,64.9628,5737.0
2016-06-15 14:10:00,88.43,88.54,88.42,88.46,3866.0,64.9187,64.9995,64.9114,64.9407,3866.0
2016-06-15 14:20:00,88.44,88.57,88.44,88.52,39693.0,64.9261,65.0215,64.9261,64.9848,39693.0
2016-06-15 14:30:00,88.51,88.51,88.46,88.48,12896.0,64.9775,64.9775,64.9407,64.9554,12896.0
2016-06-15 14:40:00,88.47,88.49,88.44,88.45,5522.0,64.9481,64.9628,64.9261,64.9334,5522.0
2016-06-15 14:50:00,88.45,88.47,88.41,88.42,23156.0,64.9334,64.9481,64.904,64.9114,23156.0
2016-06-15 15:00:00,88.45,88.46,88.42,88.44,8130.0,64.9334,64.9407,64.9114,64.9261,8130.0
2016-06-15 15:10:00,88.46,88.5,88.45,88.49,4069.0,64.9407,64.9701,64.9334,64.9628,4069.0
2016-06-15 15:20:00,88.48,88.54,88.47,88.5,10154.0,64.9554,64.9995,64.9481,64.9701,10154.0
2016-06-15 15:30:00,88.52,88.52,88.47,88.49,17701.0,64.9848,64.9848,64.9481,64.9628,17701.0
2016-06-15 15:40:00,88.48,88.51,88.38,88.41,143281.0,64.9554,64.9775,64.882,64.904,143281.0
2016-06-15 15:50:00,88.41,88.42,88.28,88.34,39945.0,64.904,64.9114,64.8086,64.8527,39945.0
2016-06-16 09:30:00,88.66,88.66,88.5,88.66,15961.0,65.0876,65.0876,64.9701,65.0876,15961.0
2016-06-16 09:40:00,88.7,88.71,88.47,88.51,20097.0,65.1169,65.1243,64.9481,64.9775,20097.0
2016-06-16 09:50:00,88.49,88.63,88.49,88.62,1091.0,64.9628,65.0655,64.9628,65.0582,1091.0
2016-06-16 10:00:00,88.61,88.64,88.57,88.61,5453.0,65.0509,65.0729,65.0215,65.0509,5453.0
2016-06-16 10:10:00,88.64,88.64,88.6,88.64,4518.0,65.0729,65.0729,65.0435,65.0729,4518.0
2016-06-16 10:20:00,88.59,88.64,88.59,88.62,1996.0,65.0362,65.0729,65.0362,65.0582,1996.0
2016-06-16 10:30:00,88.62,88.7,88.57,88.7,23810.0,65.0582,65.1169,65.0215,65.1169,23810.0
2016-06-16 10:40:00,88.69,88.7,88.61,88.61,19073.0,65.1096,65.1169,65.0509,65.0509,19073.0
2016-06-16 10:50:00,88.63,88.65,88.53,88.55,14568.0,65.0655,65.0802,64.9921,65.0068,14568.0
2016-06-16 11:00:00,88.55,88.6,88.53,88.58,20992.0,65.0068,65.0435,64.9921,65.0288,20992.0
2016-06-16 11:10:00,88.58,88.61,88.54,88.55,11055.0,65.0288,65.0509,64.9995,65.0068,11055.0
2016-06-16 11:20:00,88.54,88.58,88.53,88.54,6764.0,64.9995,65.0288,64.9921,64.9995,6764.0
2016-06-16 11:30:00,88.54,88.56,88.48,88.53,13302.0,64.9995,65.0142,64.9554,64.9921,13302.0
2016-06-16 11:40:00,88.52,88.56,88.52,88.53,6046.0,64.9848,65.0142,64.9848,64.9921,6046.0
2016-06-16 11:50:00,88.52,88.57,88.51,88.55,5474.0,64.9848,65.0215,64.9775,65.0068,5474.0
2016-06-16 12:00:00,88.55,88.58,88.48,88.52,47043.0,65.0068,65.0288,64.9554,64.9848,47043.0
2016-06-16 12:10:00,88.53,88.55,88.48,88.52,24657.0,64.9921,65.0068,64.9554,64.9848,24657.0
2016-06-16 12:20:00,88.52,88.56,88.45,88.51,41524.0,64.9848,65.0142,64.9334,64.9775,41524.0
2016-06-16 12:30:00,88.51,88.52,88.49,88.49,9830.0,64.9775,64.9848,64.9628,64.9628,9830.0
2016-06-16 12:40:00,88.5,88.51,88.4,88.44,25155.0,64.9701,64.9775,64.8967,64.9261,25155.0
2016-06-16 12:50:00,88.47,88.47,88.42,88.47,6097.0,64.9481,64.9481,64.9114,64.9481,6097.0
2016-06-16 13:00:00,88.43,88.43,88.39,88.39,4901.0,64.9187,64.9187,64.8894,64.8894,4901.0
2016-06-16 13:10:00,88.41,88.43,88.39,88.41,3457.0,64.904,64.9187,64.8894,64.904,3457.0
2016-06-16 13:20:00,88.44,88.5,88.39,88.43,14559.0,64.9261,64.9701,64.8894,64.9187,14559.0
2016-06-16 13:30:00,88.44,88.49,88.4,88.49,7530.0,64.9261,64.9628,64.8967,64.9628,7530.0
2016-06-16 13:40:00,88.43,88.46,88.43,88.44,18571.0,64.9187,64.9407,64.9187,64.9261,18571.0
2016-06-16 13:50:00,88.45,88.5,88.45,88.48,6302.0,64.9334,64.9701,64.9334,64.9554,6302.0
2016-06-16 14:00:00,88.48,88.48,88.39,88.4,9313.0,64.9554,64.9554,64.8894,64.8967,9313.0
2016-06-16 14:10:00,88.45,88.49,88.36,88.43,4907.0,64.9334,64.9628,64.8673,64.9187,4907.0
2016-06-16 14:20:00,88.47,88.47,88.4,88.44,6403.0,64.9481,64.9481,64.8967,64.9261,6403.0
2016-06-16 14:30:00,88.41,88.48,88.41,88.46,3596.0,64.904,64.9554,64.904,64.9407,3596.0
2016-06-16 14:40:00,88.46,88.51,88.45,88.46,7449.0,64.9407,64.9775,64.9334,64.9407,7449.0
2016-06-16 14:50:00,88.48,88.5,88.47,88.49,7006.0,64.9554,64.9701,64.9481,64.9628,7006.0
2016-06-16 15:00:00,88.48,88.6,88.48,88.6,16323.0,64.9554,65.0435,64.9554,65.0435,16323.0
2016-06-16 15:10:00,88.59,88.65,88.48,88.55,15360.0,65.0362,65.0802,64.9554,65.0068,15360.0
2016-06-16 15:20:00,88.56,88.56,88.5,88.51,30209.0,65.0142,65.0142,64.9701,64.9775,30209.0
2016-06-16 15:30:00,88.51,88.56,88.46,88.5,33154.0,64.9775,65.0142,64.9407,64.9701,33154.0
2016-06-16 15:40:00,88.49,88.53,88.42,88.47,29180.0,64.9628,64.9921,64.9114,64.9481,29180.0
2016-06-16 15:50:00,88.47,88.5,88.42,88.42,35564.0,64.9481,64.9701,64.9114,64.9114,35564.0
2016-06-17 09:30:00,88.42,88.52,88.35,88.4,18605.0,64.9114,64.9848,64.86,64.8967,18605.0
2016-06-17 09:40:00,88.4,88.4,88.31,88.34,6149.0,64.8967,64.8967,64.8306,64.8527,6149.0
2016-06-17 09:50:00,88.31,88.31,88.21,88.27,18383.0,64.8306,64.8306,64.7572,64.8013,18383.0
2016-06-17 10:00:00,88.28,88.3,88.21,88.29,20220.0,64.8086,64.8233,64.7572,64.8159,20220.0
2016-06-17 10:10:00,88.24,88.31,88.22,88.25,17246.0,64.7792,64.8306,64.7646,64.7866,17246.0
2016-06-17 10:20:00,88.27,88.3,88.13,88.25,28909.0,64.8013,64.8233,64.6985,64.7866,28909.0
2016-06-17 10:30:00,88.2,88.3,88.14,88.27,7465.0,64.7499,64.8233,64.7058,64.8013,7465.0
2016-06-17 10:40:00,88.24,88.26,88.18,88.21,6357.0,64.7792,64.7939,64.7352,64.7572,6357.0
2016-06-17 10:50:00,88.21,88.23,88.14,88.17,15952.0,64.7572,64.7719,64.7058,64.7278,15952.0
2016-06-17 11:00:00,88.17,88.25,88.17,88.25,9600.0,64.7278,64.7866,64.7278,64.7866,9600.0
2016-06-17 11:10:00,88.22,88.25,88.21,88.24,2901.0,64.7646,64.7866,64.7572,64.7792,2901.0
2016-06-17 11:20:00,88.23,88.25,88.19,88.2,17748.0,64.7719,64.7866,64.7425,64.7499,17748.0
2016-06-17 11:30:00,88.2,88.22,88.17,88.18,7335.0,64.7499,64.7646,64.7278,64.7352,7335.0
2016-06-17 11:40:00,88.17,88.22,88.16,88.17,14210.0,64.7278,64.7646,64.7205,64.7278,14210.0
2016-06-17 11:50:00,88.18,88.21,88.17,88.19,5408.0,64.7352,64.7572,64.7278,64.7425,5408.0
2016-06-17 12:00:00,88.19,88.2,88.15,88.18,8507.0,64.7425,64.7499,64.7132,64.7352,8507.0
2016-06-17 12:10:00,88.19,88.19,88.14,88.14,2967.0,64.7425,64.7425,64.7058,64.7058,2967.0
2016-06-17 12:20:00,88.14,88.17,88.11,88.16,7890.0,64.7058,64.7278,64.6838,64.7205,7890.0
2016-06-17 12:30:00,88.15,88.2,88.14,88.18,15482.0,64.7132,64.7499,64.7058,64.7352,15482.0
2016-06-17 12:40:00,88.18,88.23,88.17,88.22,5645.0,64.7352,64.7719,64.7278,64.7646,5645.0
2016-06-17 12:50:00,88.25,88.25,88.19,88.2,13052.0,64.7866,64.7866,64.7425,64.7499,13052.0
2016-06-17 13:00:00,88.21,88.23,88.16,88.23,4719.0,64.7572,64.7719,64.7205,64.7719,4719.0
2016-06-17 13:10:00,88.17,88.22,88.16,88.21,42863.0,64.7278,64.7646,64.7205,64.7572,42863.0
2016-06-17 13:20:00,88.22,88.22,88.17,88.19,7408.0,64.7646,64.7646,64.7278,64.7425,7408.0
2016-06-17 13:30:00,88.18,88.21,88.18,88.21,8134.0,64.7352,64.7572,64.7352,64.7572,8134.0
2016-06-17 13:40:00,88.2,88.21,88.18,88.2,6149.0,64.7499,64.7572,64.7352,64.7499,6149.0
2016-06-17 13:50:00,88.2,88.21,88.15,88.2,19452.0,64.7499,64.7572,64.7132,64.7499,19452.0
2016-06-17 14:00:00,88.21,88.21,88.16,88.17,12947.0,64.7572,64.7572,64.7205,64.7278,12947.0
2016-06-17 14:10:00,88.19,88.21,88.16,88.19,32829.0,64.7425,64.7572,64.7205,64.7425,32829.0
2016-06-17 14:20:00,88.17,88.2,88.16,88.17,5735.0,64.7278,64.7499,64.7205,64.7278,5735.0
2016-06-17 14:30:00,88.17,88.22,88.16,88.2,8603.0,64.7278,64.7646,64.7205,64.7499,8603.0
2016-06-17 14:40:00,88.2,88.22,88.19,88.21,2854.0,64.7499,64.7646,64.7425,64.7572,2854.0
2016-06-17 14:50:00,88.21,88.21,88.16,88.18,6562.0,64.7572,64.7572,64.7205,64.7352,6562.0
2016-06-17 15:00:00,88.18,88.22,88.17,88.22,8996.0,64.7352,64.7646,64.7278,64.7646,8996.0
2016-06-17 15:10:00,88.21,88.23,88.17,88.18,5075.0,64.7572,64.7719,64.7278,64.7352,5075.0
2016-06-17 15:20:00,88.19,88.22,88.16,88.19,7350.0,64.7425,64.7646,64.7205,64.7425,7350.0
2016-06-17 15:30:00,88.21,88.28,88.17,88.24,17237.0,64.7572,64.8086,64.7278,64.7792,17237.0
2016-06-17 15:40:00,88.21,88.25,88.21,88.24,8676.0,64.7572,64.7866,64.7572,64.7792,8676.0
2016-06-17 15:50:00,88.21,88.25,88.2,88.21,7919.0,64.7572,64.7866,64.7499,64.7572,7919.0
2016-06-20 09:30:00,88.25,88.27,88.22,88.25,13380.0,64.7866,64.8013,64.7646,64.7866,13380.0
2016-06-20 09:40:00,88.22,88.26,88.19,88.2,21830.0,64.7646,64.7939,64.7425,64.7499,21830.0
2016-06-20 09:50:00,88.21,88.22,88.18,88.19,11582.0,64.7572,64.7646,64.7352,64.7425,11582.0
2016-06-20 10:00:00,88.19,88.22,88.19,88.19,3124.0,64.7425,64.7646,64.7425,64.7425,3124.0
2016-06-20 10:10:00,88.22,88.22,88.17,88.17,4440.0,64.7646,64.7646,64.7278,64.7278,4440.0
2016-06-20 10:20:00,88.18,88.19,88.13,88.17,4157.0,64.7352,64.7425,64.6985,64.7278,4157.0
2016-06-20 10:30:00,88.17,88.19,88.15,88.18,7590.0,64.7278,64.7425,64.7132,64.7352,7590.0
2016-06-20 10:40:00,88.18,88.21,88.15,88.15,7206.0,64.7352,64.7572,64.7132,64.7132,7206.0
2016-06-20 10:50:00,88.2,88.24,88.16,88.16,3855.0,64.7499,64.7792,64.7205,64.7205,3855.0
2016-06-20 11:00:00,88.16,88.22,88.16,88.17,2376.0,64.7205,64.7646,64.7205,64.7278,2376.0
2016-06-20 11:10:00,88.18,88.2,88.16,88.18,921.0,64.7352,64.7499,64.7205,64.7352,921.0
2016-06-20 11:20:00,88.19,88.21,88.16,88.19,2771.0,64.7425,64.7572,64.7205,64.7425,2771.0
2016-06-20 11:30:00,88.19,88.21,88.16,88.18,3748.0,64.7425,64.7572,64.7205,64.7352,3748.0
2016-06-20 11:40:00,88.18,88.2,88.16,88.18,11668.0,64.7352,64.7499,64.7205,64.7352,11668.0
2016-06-20 11:50:00,88.19,88.2,88.17,88.18,4253.0,64.7425,64.7499,64.7278,64.7352,4253.0
2016-06-20 12:00:00,88.18,88.2,88.17,88.17,1625.0,64.7352,64.7499,64.7278,64.7278,1625.0
2016-06-20 12:10:00,88.18,88.2,88.17,88.19,2593.0,64.7352,64.7499,64.7278,64.7425,2593.0
2016-06-20 12:20:00,88.19,88.2,88.18,88.19,18738.0,64.7425,64.7499,64.7352,64.7425,18738.0
2016-06-20 12:30:00,88.19,88.19,88.17,88.18,5345.0,64.7425,64.7425,64.7278,64.7352,5345.0
2016-06-20 12:40:00,88.17,88.18,88.17,88.18,3572.0,64.7278,64.7352,64.7278,64.7352,3572.0
2016-06-20 12:50:00,88.17,88.18,88.17,88.18,2969.0,64.7278,64.7352,64.7278,64.7352,2969.0
2016-06-20 13:00:00,88.18,88.18,88.17,88.18,3774.0,64.7352,64.7352,64.7278,64.7352,3774.0
2016-06-20 13:10:00,88.18,88.23,88.16,88.2,23709.0,64.7352,64.7719,64.7205,64.7499,23709.0
2016-06-20 13:20:00,88.21,88.22,88.17,88.17,20098.0,64.7572,64.7646,64.7278,64.7278,20098.0
2016-06-20 13:30:00,88.17,88.21,88.17,88.2,13916.0,64.7278,64.7572,64.7278,64.7499,13916.0
2016-06-20 13:40:00,88.2,88.2,88.19,88.2,10932.0,64.7499,64.7499,64.7425,64.7499,10932.0
2016-06-20 13:50:00,88.2,88.2,88.19,88.19,15584.0,64.7499,64.7499,64.7425,64.7425,15584.0
2016-06-20 14:00:00,88.18,88.19,88.17,88.18,4535.0,64.7352,64.7425,64.7278,64.7352,4535.0
2016-06-20 14:10:00,88.18,88.19,88.18,88.18,4017.0,64.7352,64.7425,64.7352,64.7352,4017.0
2016-06-20 14:20:00,88.19,88.23,88.18,88.21,3652.0,64.7425,64.7719,64.7352,64.7572,3652.0
2016-06-20 14:30:00,88.2,88.22,88.18,88.2,6546.0,64.7499,64.7646,64.7352,64.7499,6546.0
2016-06-20 14:40:00,88.2,88.22,88.18,88.22,2633.0,64.7499,64.7646,64.7352,64.7646,2633.0
2016-06-20 14:50:00,88.21,88.22,88.19,88.22,11717.0,64.7572,64.7646,64.7425,64.7646,11717.0
2016-06-20 15:00:00,88.22,88.22,88.18,88.19,3729.0,64.7646,64.7646,64.7352,64.7425,3729.0
2016-06-20 15:10:00,88.19,88.2,88.19,88.19,10744.0,64.7425,64.7499,64.7425,64.7425,10744.0
2016-06-20 15:20:00,88.2,88.22,88.18,88.2,18619.0,64.7499,64.7646,64.7352,64.7499,18619.0
2016-06-20 15:30:00,88.2,88.22,88.19,88.2,10369.0,64.7499,64.7646,64.7425,64.7499,10369.0
2016-06-20 15:40:00,88.21,88.21,88.19,88.2,3559.0,64.7572,64.7572,64.7425,64.7499,3559.0
2016-06-20 15:50:00,88.19,88.2,88.14,88.14,9056.0,64.7425,64.7499,64.7058,64.7058,9056.0
2016-06-21 09:30:00,88.28,88.28,88.2,88.21,11078.0,64.8086,64.8086,64.7499,64.7572,11078.0
2016-06-21 09:40:00,88.21,88.27,88.2,88.25,4570.0,64.7572,64.8013,64.7499,64.7866,4570.0
2016-06-21 09:50:00,88.2,88.25,88.2,88.23,2551.0,64.7499,64.7866,64.7499,64.7719,2551.0
2016-06-21 10:00:00,88.22,88.22,88.15,88.16,5062.0,64.7646,64.7646,64.7132,64.7205,5062.0
2016-06-21 10:10:00,88.19,88.21,88.17,88.2,4049.0,64.7425,64.7572,64.7278,64.7499,4049.0
2016-06-21 10:20:00,88.2,88.21,88.18,88.19,4223.0,64.7499,64.7572,64.7352,64.7425,4223.0
2016-06-21 10:30:00,88.19,88.2,88.18,88.19,8184.0,64.7425,64.7499,64.7352,64.7425,8184.0
2016-06-21 10:40:00,88.19,88.28,88.13,88.22,18491.0,64.7425,64.8086,64.6985,64.7646,18491.0
2016-06-21 10:50:00,88.21,88.23,88.16,88.18,37410.0,64.7572,64.7719,64.7205,64.7352,37410.0
2016-06-21 11:00:00,88.2,88.26,88.17,88.2,18613.0,64.7499,64.7939,64.7278,64.7499,18613.0
2016-06-21 11:10:00,88.19,88.27,88.17,88.21,9969.0,64.7425,64.8013,64.7278,64.7572,9969.0
2016-06-21 11:20:00,88.19,88.23,88.12,88.18,10444.0,64.7425,64.7719,64.6911,64.7352,10444.0
2016-06-21 11:30:00,88.15,88.23,88.14,88.19,46688.0,64.7132,64.7719,64.7058,64.7425,46688.0
2016-06-21 11:40:00,88.19,88.21,88.14,88.17,5123.0,64.7425,64.7572,64.7058,64.7278,5123.0
2016-06-21 11:50:00,88.15,88.2,88.13,88.17,53725.0,64.7132,64.7499,64.6985,64.7278,53725.0
2016-06-21 12:00:00,88.16,88.19,88.14,88.18,13689.0,64.7205,64.7425,64.7058,64.7352,13689.0
2016-06-21 12:10:00,88.18,88.21,88.15,88.19,12960.0,64.7352,64.7572,64.7132,64.7425,12960.0
2016-06-21 12:20:00,88.17,88.22,88.16,88.2,14653.0,64.7278,64.7646,64.7205,64.7499,14653.0
2016-06-21 12:30:00,88.22,88.22,88.16,88.16,11319.0,64.7646,64.7646,64.7205,64.7205,11319.0
2016-06-21 12:40:00,88.18,88.18,88.16,88.18,8908.0,64.7352,64.7352,64.7205,64.7352,8908.0
2016-06-21 12:50:00,88.18,88.18,88.17,88.17,1978.0,64.7352,64.7352,64.7278,64.7278,1978.0
2016-06-21 13:00:00,88.17,88.17,88.1,88.13,33468.0,64.7278,64.7278,64.6765,64.6985,33468.0
2016-06-21 13:10:00,88.13,88.18,88.1,88.15,73960.0,64.6985,64.7352,64.6765,64.7132,73960.0
2016-06-21 13:20:00,88.13,88.13,88.12,88.13,6618.0,64.6985,64.6985,64.6911,64.6985,6618.0
2016-06-21 13:30:00,88.13,88.17,88.13,88.13,20602.0,64.6985,64.7278,64.6985,64.6985,20602.0
2016-06-21 13:40:00,88.14,88.15,88.13,88.14,2901.0,64.7058,64.7132,64.6985,64.7058,2901.0
2016-06-21 13:50:00,88.15,88.16,88.1,88.12,35505.0,64.7132,64.7205,64.6765,64.6911,35505.0
2016-06-21 14:00:00,88.15,88.16,88.1,88.13,4700.0,64.7132,64.7205,64.6765,64.6985,4700.0
2016-06-21 14:10:00,88.12,88.14,88.06,88.08,43950.0,64.6911,64.7058,64.6471,64.6618,43950.0
2016-06-21 14:20:00,88.08,88.14,88.08,88.09,10620.0,64.6618,64.7058,64.6618,64.6691,10620.0
2016-06-21 14:30:00,88.09,88.17,88.06,88.11,5788.0,64.6691,64.7278,64.6471,64.6838,5788.0
2016-06-21 14:40:00,88.1,88.15,88.08,88.09,5094.0,64.6765,64.7132,64.6618,64.6691,5094.0
2016-06-21 14:50:00,88.09,88.17,88.06,88.14,17153.0,64.6691,64.7278,64.6471,64.7058,17153.0
2016-06-21 15:00:00,88.16,88.17,88.09,88.09,7012.0,64.7205,64.7278,64.6691,64.6691,7012.0
2016-06-21 15:10:00,88.1,88.13,88.08,88.09,6890.0,64.6765,64.6985,64.6618,64.6691,6890.0
2016-06-21 15:20:00,88.11,88.14,88.05,88.06,8615.0,64.6838,64.7058,64.6398,64.6471,8615.0
2016-06-21 15:30:00,88.08,88.1,88.06,88.07,8014.0,64.6618,64.6765,64.6471,64.6544,8014.0
2016-06-21 15:40:00,88.06,88.08,88.05,88.06,15775.0,64.6471,64.6618,64.6398,64.6471,15775.0
2016-06-21 15:50:00,88.06,88.09,88.02,88.09,21616.0,64.6471,64.6691,64.6177,64.6691,21616.0
2016-06-22 09:30:00,88.13,88.25,88.1,88.15,12760.0,64.6985,64.7866,64.6765,64.7132,12760.0
2016-06-22 09:40:00,88.15,88.15,88.11,88.12,8572.0,64.7132,64.7132,64.6838,64.6911,8572.0
2016-06-22 09:50:00,88.12,88.15,88.11,88.14,11567.0,64.6911,64.7132,64.6838,64.7058,11567.0
2016-06-22 10:00:00,88.13,88.14,88.11,88.14,5319.0,64.6985,64.7058,64.6838,64.7058,5319.0
2016-06-22 10:10:00,88.12,88.14,88.1,88.11,3822.0,64.6911,64.7058,64.6765,64.6838,3822.0
2016-06-22 10:20:00,88.14,88.14,88.12,88.13,5619.0,64.7058,64.7058,64.6911,64.6985,5619.0
2016-06-22 10:30:00,88.12,88.13,88.11,88.13,4528.0,64.6911,64.6985,64.6838,64.6985,4528.0
2016-06-22 10:40:00,88.11,88.13,88.11,88.11,7710.0,64.6838,64.6985,64.6838,64.6838,7710.0
2016-06-22 10:50:00,88.12,88.12,88.1,88.11,7642.0,64.6911,64.6911,64.6765,64.6838,7642.0
2016-06-22 11:00:00,88.11,88.15,88.11,88.13,16009.0,64.6838,64.7132,64.6838,64.6985,16009.0
2016-06-22 11:10:00,88.13,88.14,88.11,88.11,9843.0,64.6985,64.7058,64.6838,64.6838,9843.0
2016-06-22 11:20:00,88.12,88.13,88.11,88.13,8582.0,64.6911,64.6985,64.6838,64.6985,8582.0
2016-06-22 11:30:00,88.14,88.15,88.12,88.14,6154.0,64.7058,64.7132,64.6911,64.7058,6154.0
2016-06-22 11:40:00,88.14,88.14,88.11,88.12,8078.0,64.7058,64.7058,64.6838,64.6911,8078.0
2016-06-22 11:50:00,88.14,88.14,88.11,88.13,2849.0,64.7058,64.7058,64.6838,64.6985,2849.0
2016-06-22 12:00:00,88.13,88.14,88.11,88.14,1848.0,64.6985,64.7058,64.6838,64.7058,1848.0
2016-06-22 12:10:00,88.11,88.13,88.09,88.1,6876.0,64.6838,64.6985,64.6691,64.6765,6876.0
2016-06-22 12:20:00,88.09,88.14,88.07,88.09,9500.0,64.6691,64.7058,64.6544,64.6691,9500.0
2016-06-22 12:30:00,88.09,88.1,88.06,88.06,2201.0,64.6691,64.6765,64.6471,64.6471,2201.0
2016-06-22 12:40:00,88.09,88.13,88.09,88.12,12750.0,64.6691,64.6985,64.6691,64.6911,12750.0
2016-06-22 12:50:00,88.12,88.12,88.11,88.11,19130.0,64.6911,64.6911,64.6838,64.6838,19130.0
2016-06-22 13:00:00,88.12,88.2,88.11,88.15,11094.0,64.6911,64.7499,64.6838,64.7132,11094.0
2016-06-22 13:10:00,88.18,88.24,88.15,88.21,10368.0,64.7352,64.7792,64.7132,64.7572,10368.0
2016-06-22 13:20:00,88.18,88.22,88.18,88.21,4104.0,64.7352,64.7646,64.7352,64.7572,4104.0
2016-06-22 13:30:00,88.19,88.22,88.18,88.2,3961.0,64.7425,64.7646,64.7352,64.7499,3961.0
2016-06-22 13:40:00,88.18,88.22,88.18,88.2,3324.0,64.7352,64.7646,64.7352,64.7499,3324.0
2016-06-22 13:50:00,88.2,88.22,88.19,88.2,12923.0,64.7499,64.7646,64.7425,64.7499,12923.0
2016-06-22 14:00:00,88.19,88.21,88.19,88.2,5201.0,64.7425,64.7572,64.7425,64.7499,5201.0
2016-06-22 14:10:00,88.2,88.22,88.19,88.19,6161.0,64.7499,64.7646,64.7425,64.7425,6161.0
2016-06-22 14:20:00,88.19,88.2,88.19,88.2,5595.0,64.7425,64.7499,64.7425,64.7499,5595.0
2016-06-22 14:30:00,88.19,88.19,88.15,88.18,3083.0,64.7425,64.7425,64.7132,64.7352,3083.0
2016-06-22 14:40:00,88.17,88.22,88.15,88.19,8483.0,64.7278,64.7646,64.7132,64.7425,8483.0
2016-06-22 14:50:00,88.2,88.2,88.18,88.18,3484.0,64.7499,64.7499,64.7352,64.7352,3484.0
2016-06-22 15:00:00,88.19,88.2,88.18,88.19,5792.0,64.7425,64.7499,64.7352,64.7425,5792.0
2016-06-22 15:10:00,88.19,88.2,88.13,88.18,107314.0,64.7425,64.7499,64.6985,64.7352,107314.0
2016-06-22 15:20:00,88.19,88.23,88.18,88.2,12411.0,64.7425,64.7719,64.7352,64.7499,12411.0
2016-06-22 15:30:00,88.21,88.25,88.2,88.24,8931.0,64.7572,64.7866,64.7499,64.7792,8931.0
2016-06-22 15:40:00,88.23,88.32,88.23,88.28,6189.0,64.7719,64.838,64.7719,64.8086,6189.0
2016-06-22 15:50:00,88.28,88.3,88.18,88.19,8816.0,64.8086,64.8233,64.7352,64.7425,8816.0
2016-06-23 09:30:00,88.18,88.18,88.11,88.17,12752.0,64.7352,64.7352,64.6838,64.7278,12752.0
2016-06-23 09:40:00,88.21,88.32,88.13,88.13,21247.0,64.7572,64.838,64.6985,64.6985,21247.0
2016-06-23 09:50:00,88.17,88.26,88.16,88.25,14013.0,64.7278,64.7939,64.7205,64.7866,14013.0
2016-06-23 10:00:00,88.22,88.24,88.15,88.18,7717.0,64.7646,64.7792,64.7132,64.7352,7717.0
2016-06-23 10:10:00,88.16,88.19,88.13,88.17,9102.0,64.7205,64.7425,64.6985,64.7278,9102.0
2016-06-23 10:20:00,88.18,88.28,88.18,88.2,6768.0,64.7352,64.8086,64.7352,64.7499,6768.0
2016-06-23 10:30:00,88.19,88.3,88.18,88.3,12793.0,64.7425,64.8233,64.7352,64.8233,12793.0
2016-06-23 10:40:00,88.27,88.28,88.22,88.26,10009.0,64.8013,64.8086,64.7646,64.7939,10009.0
2016-06-23 10:50:00,88.25,88.26,88.22,88.25,2347.0,64.7866,64.7939,64.7646,64.7866,2347.0
2016-06-23 11:00:00,88.26,88.27,88.23,88.24,3729.0,64.7939,64.8013,64.7719,64.7792,3729.0
2016-06-23 11:10:00,88.23,88.27,88.19,88.21,5877.0,64.7719,64.8013,64.7425,64.7572,5877.0
2016-06-23 11:20:00,88.17,88.22,88.15,88.22,6228.0,64.7278,64.7646,64.7132,64.7646,6228.0
2016-06-23 11:30:00,88.2,88.22,88.16,88.19,10146.0,64.7499,64.7646,64.7205,64.7425,10146.0
2016-06-23 11:40:00,88.21,88.24,88.18,88.22,32085.0,64.7572,64.7792,64.7352,64.7646,32085.0
2016-06-23 11:50:00,88.21,88.26,88.18,88.21,23221.0,64.7572,64.7939,64.7352,64.7572,23221.0
2016-06-23 12:00:00,88.21,88.25,88.19,88.23,30835.0,64.7572,64.7866,64.7425,64.7719,30835.0
2016-06-23 12:10:00,88.22,88.25,88.19,88.19,5401.0,64.7646,64.7866,64.7425,64.7425,5401.0
2016-06-23 12:20:00,88.22,88.25,88.22,88.24,2801.0,64.7646,64.7866,64.7646,64.7792,2801.0
2016-06-23 12:30:00,88.25,88.25,88.2,88.24,2015.0,64.7866,64.7866,64.7499,64.7792,2015.0
2016-06-23 12:40:00,88.24,88.24,88.2,88.2,3904.0,64.7792,64.7792,64.7499,64.7499,3904.0
2016-06-23 12:50:00,88.2,88.24,88.2,88.22,9838.0,64.7499,64.7792,64.7499,64.7646,9838.0
2016-06-23 13:00:00,88.22,88.24,88.2,88.24,2175.0,64.7646,64.7792,64.7499,64.7792,2175.0
2016-06-23 13:10:00,88.21,88.23,88.19,88.21,4393.0,64.7572,64.7719,64.7425,64.7572,4393.0
2016-06-23 13:20:00,88.21,88.21,88.19,88.2,5668.0,64.7572,64.7572,64.7425,64.7499,5668.0
2016-06-23 13:30:00,88.18,88.19,88.16,88.18,8156.0,64.7352,64.7425,64.7205,64.7352,8156.0
2016-06-23 13:40:00,88.19,88.21,88.19,88.19,14934.0,64.7425,64.7572,64.7425,64.7425,14934.0
2016-06-23 13:50:00,88.21,88.22,88.19,88.21,1659.0,64.7572,64.7646,64.7425,64.7572,1659.0
2016-06-23 14:00:00,88.2,88.22,88.19,88.21,5395.0,64.7499,64.7646,64.7425,64.7572,5395.0
2016-06-23 14:10:00,88.21,88.22,88.19,88.21,14149.0,64.7572,64.7646,64.7425,64.7572,14149.0
2016-06-23 14:20:00,88.2,88.24,88.16,88.23,26553.0,64.7499,64.7792,64.7205,64.7719,26553.0
2016-06-23 14:30:00,88.22,88.26,88.16,88.17,8031.0,64.7646,64.7939,64.7205,64.7278,8031.0
2016-06-23 14:40:00,88.21,88.21,88.17,88.2,5761.0,64.7572,64.7572,64.7278,64.7499,5761.0
2016-06-23 14:50:00,88.21,88.25,88.19,88.22,6358.0,64.7572,64.7866,64.7425,64.7646,6358.0
2016-06-23 15:00:00,88.22,88.23,88.17,88.19,43999.0,64.7646,64.7719,64.7278,64.7425,43999.0
2016-06-23 15:10:00,88.22,88.25,88.17,88.22,28657.0,64.7646,64.7866,64.7278,64.7646,28657.0
2016-06-23 15:20:00,88.25,88.25,88.2,88.22,8115.0,64.7866,64.7866,64.7499,64.7646,8115.0
2016-06-23 15:30:00,88.21,88.23,88.2,88.2,4873.0,64.7572,64.7719,64.7499,64.7499,4873.0
2016-06-23 15:40:00,88.23,88.24,88.2,88.23,5223.0,64.7719,64.7792,64.7499,64.7719,5223.0
2016-06-23 15:50:00,88.25,88.25,88.16,88.17,9661.0,64.7866,64.7866,64.7205,64.7278,9661.0
2016-06-24 09:30:00,89.05,89.22,88.36,88.92,17972.0,65.3739,65.4987,64.8673,65.2784,17972.0
2016-06-24 09:40:00,89.01,89.04,88.72,88.72,5574.0,65.3445,65.3665,65.1316,65.1316,5574.0
2016-06-24 09:50:00,88.79,89.05,88.72,88.74,19615.0,65.183,65.3739,65.1316,65.1463,19615.0
2016-06-24 10:00:00,88.82,88.84,88.75,88.84,12068.0,65.205,65.2197,65.1536,65.2197,12068.0
2016-06-24 10:10:00,88.8,88.84,88.76,88.8,3948.0,65.1903,65.2197,65.161,65.1903,3948.0
2016-06-24 10:20:00,88.8,88.94,88.79,88.94,5422.0,65.1903,65.2931,65.183,65.2931,5422.0
2016-06-24 10:30:00,88.84,88.9,88.79,88.79,15488.0,65.2197,65.2638,65.183,65.183,15488.0
2016-06-24 10:40:00,88.79,88.87,88.76,88.8,6451.0,65.183,65.2417,65.161,65.1903,6451.0
2016-06-24 10:50:00,88.81,88.84,88.76,88.81,3254.0,65.1977,65.2197,65.161,65.1977,3254.0
2016-06-24 11:00:00,88.77,88.87,88.76,88.8,18651.0,65.1683,65.2417,65.161,65.1903,18651.0
2016-06-24 11:10:00,88.79,88.82,88.77,88.81,14222.0,65.183,65.205,65.1683,65.1977,14222.0
2016-06-24 11:20:00,88.75,88.81,88.75,88.77,20318.0,65.1536,65.1977,65.1536,65.1683,20318.0
2016-06-24 11:30:00,88.76,88.79,88.74,88.76,6529.0,65.161,65.183,65.1463,65.161,6529.0
2016-06-24 11:40:00,88.74,88.8,88.74,88.8,5966.0,65.1463,65.1903,65.1463,65.1903,5966.0
2016-06-24 11:50:00,88.77,88.81,88.76,88.79,6782.0,65.1683,65.1977,65.161,65.183,6782.0
2016-06-24 12:00:00,88.8,88.81,88.78,88.8,11965.0,65.1903,65.1977,65.1757,65.1903,11965.0
2016-06-24 12:10:00,88.79,88.82,88.77,88.82,6075.0,65.183,65.205,65.1683,65.205,6075.0
2016-06-24 12:20:00,88.81,88.85,88.79,88.83,10927.0,65.1977,65.2271,65.183,65.2124,10927.0
2016-06-24 12:30:00,88.83,88.85,88.82,88.82,8488.0,65.2124,65.2271,65.205,65.205,8488.0
2016-06-24 12:40:00,88.81,88.84,88.8,88.81,6055.0,65.1977,65.2197,65.1903,65.1977,6055.0
2016-06-24 12:50:00,88.8,88.82,88.78,88.78,9224.0,65.1903,65.205,65.1757,65.1757,9224.0
2016-06-24 13:00:00,88.78,88.8,88.7,88.76,54453.0,65.1757,65.1903,65.1169,65.161,54453.0
2016-06-24 13:10:00,88.77,88.78,88.71,88.74,35460.0,65.1683,65.1757,65.1243,65.1463,35460.0
2016-06-24 13:20:00,88.74,88.8,88.71,88.78,28201.0,65.1463,65.1903,65.1243,65.1757,28201.0
2016-06-24 13:30:00,88.77,88.79,88.71,88.76,15837.0,65.1683,65.183,65.1243,65.161,15837.0
2016-06-24 13:40:00,88.72,88.78,88.71,88.72,9056.0,65.1316,65.1757,65.1243,65.1316,9056.0
2016-06-24 13:50:00,88.73,88.8,88.67,88.71,28834.0,65.139,65.1903,65.0949,65.1243,28834.0
2016-06-24 14:00:00,88.7,88.76,88.67,88.7,11285.0,65.1169,65.161,65.0949,65.1169,11285.0
2016-06-24 14:10:00,88.71,88.77,88.69,88.76,7379.0,65.1243,65.1683,65.1096,65.161,7379.0
2016-06-24 14:20:00,88.74,88.79,88.68,88.68,7788.0,65.1463,65.183,65.1023,65.1023,7788.0
2016-06-24 14:30:00,88.71,88.8,88.63,88.75,27744.0,65.1243,65.1903,65.0655,65.1536,27744.0
2016-06-24 14:40:00,88.75,88.79,88.7,88.73,6401.0,65.1536,65.183,65.1169,65.139,6401.0
2016-06-24 14:50:00,88.76,88.76,88.69,88.69,17365.0,65.161,65.161,65.1096,65.1096,17365.0
2016-06-24 15:00:00,88.7,88.72,88.66,88.67,10686.0,65.1169,65.1316,65.0876,65.0949,10686.0
2016-06-24 15:10:00,88.67,88.69,88.62,88.65,14650.0,65.0949,65.1096,65.0582,65.0802,14650.0
2016-06-24 15:20:00,88.66,88.72,88.6,88.71,8100.0,65.0876,65.1316,65.0435,65.1243,8100.0
2016-06-24 15:30:00,88.7,88.71,88.6,88.61,21792.0,65.1169,65.1243,65.0435,65.0509,21792.0
2016-06-24 15:40:00,88.67,88.71,88.61,88.66,25628.0,65.0949,65.1243,65.0509,65.0876,25628.0
2016-06-24 15:50:00,88.66,88.71,88.54,88.67,23176.0,65.0876,65.1243,64.9995,65.0949,23176.0
2016-06-27 09:30:00,88.9,88.9,88.83,88.88,32278.0,65.2638,65.2638,65.2124,65.2491,32278.0
2016-06-27 09:40:00,88.88,88.9,88.85,88.9,12653.0,65.2491,65.2638,65.2271,65.2638,12653.0
2016-06-27 09:50:00,88.9,88.95,88.85,88.92,40788.0,65.2638,65.3005,65.2271,65.2784,40788.0
2016-06-27 10:00:00,88.92,88.98,88.92,88.93,35028.0,65.2784,65.3225,65.2784,65.2858,35028.0
2016-06-27 10:10:00,88.94,89.0,88.9,88.95,5680.0,65.2931,65.3372,65.2638,65.3005,5680.0
2016-06-27 10:20:00,88.98,89.0,88.84,88.89,18709.0,65.3225,65.3372,65.2197,65.2564,18709.0
2016-06-27 10:30:00,88.84,88.96,88.81,88.92,73559.0,65.2197,65.3078,65.1977,65.2784,73559.0
2016-06-27 10:40:00,88.93,88.98,88.86,88.97,19077.0,65.2858,65.3225,65.2344,65.3151,19077.0
2016-06-27 10:50:00,88.99,88.99,88.9,88.99,30354.0,65.3298,65.3298,65.2638,65.3298,30354.0
2016-06-27 11:00:00,89.0,89.0,88.96,88.98,20988.0,65.3372,65.3372,65.3078,65.3225,20988.0
2016-06-27 11:10:00,88.99,89.0,88.95,88.98,23566.0,65.3298,65.3372,65.3005,65.3225,23566.0
2016-06-27 11:20:00,88.98,88.98,88.92,88.93,12863.0,65.3225,65.3225,65.2784,65.2858,12863.0
2016-06-27 11:30:00,88.91,88.95,88.86,88.91,13202.0,65.2711,65.3005,65.2344,65.2711,13202.0
2016-06-27 11:40:00,88.92,89.09,88.91,88.95,20826.0,65.2784,65.4032,65.2711,65.3005,20826.0
2016-06-27 11:50:00,88.94,88.97,88.91,88.97,13875.0,65.2931,65.3151,65.2711,65.3151,13875.0
2016-06-27 12:00:00,88.95,88.98,88.81,88.92,45138.0,65.3005,65.3225,65.1977,65.2784,45138.0
2016-06-27 12:10:00,88.92,89.05,88.88,88.96,58275.0,65.2784,65.3739,65.2491,65.3078,58275.0
2016-06-27 12:20:00,88.96,88.98,88.93,88.95,3888.0,65.3078,65.3225,65.2858,65.3005,3888.0
2016-06-27 12:30:00,88.95,88.96,88.92,88.93,5531.0,65.3005,65.3078,65.2784,65.2858,5531.0
2016-06-27 12:40:00,88.91,88.94,88.9,88.92,10105.0,65.2711,65.2931,65.2638,65.2784,10105.0
2016-06-27 12:50:00,88.91,88.94,88.91,88.94,3143.0,65.2711,65.2931,65.2711,65.2931,3143.0
2016-06-27 13:00:00,88.92,88.95,88.92,88.95,13433.0,65.2784,65.3005,65.2784,65.3005,13433.0
2016-06-27 13:10:00,89.02,89.03,88.91,88.91,11146.0,65.3519,65.3592,65.2711,65.2711,11146.0
2016-06-27 13:20:00,88.95,88.99,88.95,88.97,1688.0,65.3005,65.3298,65.3005,65.3151,1688.0
2016-06-27 13:30:00,88.97,89.01,88.94,88.95,7863.0,65.3151,65.3445,65.2931,65.3005,7863.0
2016-06-27 13:40:00,88.98,89.01,88.93,88.98,18068.0,65.3225,65.3445,65.2858,65.3225,18068.0
2016-06-27 13:50:00,88.99,89.0,88.91,88.95,12602.0,65.3298,65.3372,65.2711,65.3005,12602.0
2016-06-27 14:00:00,88.95,89.07,88.94,88.99,21813.0,65.3005,65.3886,65.2931,65.3298,21813.0
2016-06-27 14:10:00,88.98,89.0,88.97,88.99,14728.0,65.3225,65.3372,65.3151,65.3298,14728.0
2016-06-27 14:20:00,89.0,89.01,88.93,88.94,29678.0,65.3372,65.3445,65.2858,65.2931,29678.0
2016-06-27 14:30:00,88.94,88.99,88.9,88.91,9648.0,65.2931,65.3298,65.2638,65.2711,9648.0
2016-06-27 14:40:00,88.9,88.93,88.86,88.88,34338.0,65.2638,65.2858,65.2344,65.2491,34338.0
2016-06-27 14:50:00,88.88,88.93,88.86,88.92,15048.0,65.2491,65.2858,65.2344,65.2784,15048.0
2016-06-27 15:00:00,88.89,88.92,88.85,88.86,8971.0,65.2564,65.2784,65.2271,65.2344,8971.0
2016-06-27 15:10:00,88.84,88.95,88.83,88.89,15069.0,65.2197,65.3005,65.2124,65.2564,15069.0
2016-06-27 15:20:00,88.9,88.92,88.84,88.87,14848.0,65.2638,65.2784,65.2197,65.2417,14848.0
2016-06-27 15:30:00,88.85,88.93,88.83,88.9,51151.0,65.2271,65.2858,65.2124,65.2638,51151.0
2016-06-27 15:40:00,88.91,89.0,88.9,88.94,66154.0,65.2711,65.3372,65.2638,65.2931,66154.0
2016-06-27 15:50:00,88.94,88.95,88.84,88.89,22834.0,65.2931,65.3005,65.2197,65.2564,22834.0
2016-06-28 09:30:00,89.12,89.2,88.96,88.96,25108.0,65.4253,65.484,65.3078,65.3078,25108.0
2016-06-28 09:40:00,89.03,89.1,88.96,89.04,21929.0,65.3592,65.4106,65.3078,65.3665,21929.0
2016-06-28 09:50:00,89.04,89.08,89.02,89.05,2630.0,65.3665,65.3959,65.3519,65.3739,2630.0
2016-06-28 10:00:00,89.05,89.12,89.02,89.1,18148.0,65.3739,65.4253,65.3519,65.4106,18148.0
2016-06-28 10:10:00,89.05,89.11,89.05,89.09,5448.0,65.3739,65.4179,65.3739,65.4032,5448.0
2016-06-28 10:20:00,89.07,89.09,89.05,89.05,12676.0,65.3886,65.4032,65.3739,65.3739,12676.0
2016-06-28 10:30:00,89.05,89.16,89.05,89.16,32769.0,65.3739,65.4546,65.3739,65.4546,32769.0
2016-06-28 10:40:00,89.13,89.17,89.07,89.1,4945.0,65.4326,65.462,65.3886,65.4106,4945.0
2016-06-28 10:50:00,89.14,89.18,89.07,89.12,29891.0,65.44,65.4693,65.3886,65.4253,29891.0
2016-06-28 11:00:00,89.12,89.17,89.09,89.13,45405.0,65.4253,65.462,65.4032,65.4326,45405.0
2016-06-28 11:10:00,89.17,89.19,89.11,89.14,11051.0,65.462,65.4767,65.4179,65.44,11051.0
2016-06-28 11:20:00,89.14,89.18,89.09,89.14,51105.0,65.44,65.4693,65.4032,65.44,51105.0
2016-06-28 11:30:00,89.14,89.18,89.13,89.18,2603.0,65.44,65.4693,65.4326,65.4693,2603.0
2016-06-28 11:40:00,89.15,89.18,89.14,89.16,948.0,65.4473,65.4693,65.44,65.4546,948.0
2016-06-28 11:50:00,89.17,89.18,89.09,89.12,47366.0,65.462,65.4693,65.4032,65.4253,47366.0
2016-06-28 12:00:00,89.11,89.15,89.1,89.14,8489.0,65.4179,65.4473,65.4106,65.44,8489.0
2016-06-28 12:10:00,89.15,89.18,89.12,89.12,11011.0,65.4473,65.4693,65.4253,65.4253,11011.0
2016-06-28 12:20:00,89.14,89.14,89.11,89.11,26278.0,65.44,65.44,65.4179,65.4179,26278.0
2016-06-28 12:30:00,89.1,89.14,89.09,89.12,80198.0,65.4106,65.44,65.4032,65.4253,80198.0
2016-06-28 12:40:00,89.11,89.14,89.09,89.11,13216.0,65.4179,65.44,65.4032,65.4179,13216.0
2016-06-28 12:50:00,89.1,89.14,89.1,89.12,43969.0,65.4106,65.44,65.4106,65.4253,43969.0
2016-06-28 13:00:00,89.13,89.15,89.12,89.14,25609.0,65.4326,65.4473,65.4253,65.44,25609.0
2016-06-28 13:10:00,89.14,89.16,89.12,89.14,45387.0,65.44,65.4546,65.4253,65.44,45387.0
2016-06-28 13:20:00,89.13,89.16,89.11,89.15,23585.0,65.4326,65.4546,65.4179,65.4473,23585.0
2016-06-28 13:30:00,89.14,89.16,89.14,89.15,11763.0,65.44,65.4546,65.44,65.4473,11763.0
2016-06-28 13:40:00,89.14,89.16,89.14,89.15,16206.0,65.44,65.4546,65.44,65.4473,16206.0
2016-06-28 13:50:00,89.15,89.16,89.14,89.16,40853.0,65.4473,65.4546,65.44,65.4546,40853.0
2016-06-28 14:00:00,89.16,89.17,89.14,89.16,52620.0,65.4546,65.462,65.44,65.4546,52620.0
2016-06-28 14:10:00,89.15,89.17,89.15,89.16,51029.0,65.4473,65.462,65.4473,65.4546,51029.0
2016-06-28 14:20:00,89.16,89.19,89.13,89.17,20440.0,65.4546,65.4767,65.4326,65.462,20440.0
2016-06-28 14:30:00,89.17,89.18,89.16,89.18,29090.0,65.462,65.4693,65.4546,65.4693,29090.0
2016-06-28 14:40:00,89.18,89.22,89.03,89.17,66307.0,65.4693,65.4987,65.3592,65.462,66307.0
2016-06-28 14:50:00,89.18,89.2,89.16,89.19,53000.0,65.4693,65.484,65.4546,65.4767,53000.0
2016-06-28 15:00:00,89.18,89.24,89.17,89.18,17573.0,65.4693,65.5134,65.462,65.4693,17573.0
2016-06-28 15:10:00,89.18,89.21,89.18,89.2,12316.0,65.4693,65.4913,65.4693,65.484,12316.0
2016-06-28 15:20:00,89.22,89.27,89.19,89.22,14771.0,65.4987,65.5354,65.4767,65.4987,14771.0
2016-06-28 15:30:00,89.23,89.23,89.19,89.2,33849.0,65.506,65.506,65.4767,65.484,33849.0
2016-06-28 15:40:00,89.19,89.22,89.19,89.2,19340.0,65.4767,65.4987,65.4767,65.484,19340.0
2016-06-28 15:50:00,89.2,89.33,89.19,89.2,32608.0,65.484,65.5794,65.4767,65.484,32608.0
2016-06-29 09:30:00,89.25,89.25,89.13,89.18,14079.0,65.5207,65.5207,65.4326,65.4693,14079.0
2016-06-29 09:40:00,89.19,89.21,89.11,89.16,12327.0,65.4767,65.4913,65.4179,65.4546,12327.0
2016-06-29 09:50:00,89.16,89.22,89.11,89.2,29413.0,65.4546,65.4987,65.4179,65.484,29413.0
2016-06-29 10:00:00,89.24,89.24,89.19,89.24,13335.0,65.5134,65.5134,65.4767,65.5134,13335.0
2016-06-29 10:10:00,89.2,89.24,89.19,89.21,16389.0,65.484,65.5134,65.4767,65.4913,16389.0
2016-06-29 10:20:00,89.21,89.22,89.16,89.17,18033.0,65.4913,65.4987,65.4546,65.462,18033.0
2016-06-29 10:30:00,89.18,89.25,89.16,89.18,24744.0,65.4693,65.5207,65.4546,65.4693,24744.0
2016-06-29 10:40:00,89.19,89.23,89.15,89.23,5133.0,65.4767,65.506,65.4473,65.506,5133.0
2016-06-29 10:50:00,89.22,89.27,89.2,89.26,3752.0,65.4987,65.5354,65.484,65.528,3752.0
2016-06-29 11:00:00,89.25,89.28,89.18,89.22,19455.0,65.5207,65.5427,65.4693,65.4987,19455.0
2016-06-29 11:10:00,89.21,89.26,89.18,89.25,13851.0,65.4913,65.528,65.4693,65.5207,13851.0
2016-06-29 11:20:00,89.25,89.25,89.19,89.22,11492.0,65.5207,65.5207,65.4767,65.4987,11492.0
2016-06-29 11:30:00,89.22,89.29,89.2,89.27,10698.0,65.4987,65.5501,65.484,65.5354,10698.0
2016-06-29 11:40:00,89.28,89.28,89.2,89.2,8711.0,65.5427,65.5427,65.484,65.484,8711.0
2016-06-29 11:50:00,89.27,89.27,89.2,89.22,3434.0,65.5354,65.5354,65.484,65.4987,3434.0
2016-06-29 12:00:00,89.22,89.26,89.21,89.25,5384.0,65.4987,65.528,65.4913,65.5207,5384.0
2016-06-29 12:10:00,89.23,89.26,89.21,89.22,13881.0,65.506,65.528,65.4913,65.4987,13881.0
2016-06-29 12:20:00,89.21,89.22,89.19,89.2,9174.0,65.4913,65.4987,65.4767,65.484,9174.0
2016-06-29 12:30:00,89.19,89.23,89.19,89.19,7997.0,65.4767,65.506,65.4767,65.4767,7997.0
2016-06-29 12:40:00,89.19,89.21,89.18,89.2,11894.0,65.4767,65.4913,65.4693,65.484,11894.0
2016-06-29 12:50:00,89.18,89.22,89.15,89.2,17497.0,65.4693,65.4987,65.4473,65.484,17497.0
2016-06-29 13:00:00,89.2,89.22,89.19,89.19,8817.0,65.484,65.4987,65.4767,65.4767,8817.0
2016-06-29 13:10:00,89.2,89.21,89.18,89.21,19767.0,65.484,65.4913,65.4693,65.4913,19767.0
2016-06-29 13:20:00,89.2,89.21,89.16,89.18,15785.0,65.484,65.4913,65.4546,65.4693,15785.0
2016-06-29 13:30:00,89.18,89.2,89.15,89.15,25690.0,65.4693,65.484,65.4473,65.4473,25690.0
2016-06-29 13:40:00,89.16,89.23,89.16,89.17,9369.0,65.4546,65.506,65.4546,65.462,9369.0
2016-06-29 13:50:00,89.2,89.2,89.15,89.19,12961.0,65.484,65.484,65.4473,65.4767,12961.0
2016-06-29 14:00:00,89.15,89.2,89.15,89.17,10484.0,65.4473,65.484,65.4473,65.462,10484.0
2016-06-29 14:10:00,89.16,89.21,89.16,89.19,28998.0,65.4546,65.4913,65.4546,65.4767,28998.0
2016-06-29 14:20:00,89.19,89.22,89.17,89.2,34638.0,65.4767,65.4987,65.462,65.484,34638.0
2016-06-29 14:30:00,89.17,89.21,89.17,89.18,13325.0,65.462,65.4913,65.462,65.4693,13325.0
2016-06-29 14:40:00,89.2,89.21,89.18,89.2,9803.0,65.484,65.4913,65.4693,65.484,9803.0
2016-06-29 14:50:00,89.2,89.21,89.18,89.2,7028.0,65.484,65.4913,65.4693,65.484,7028.0
2016-06-29 15:00:00,89.2,89.21,89.12,89.15,34068.0,65.484,65.4913,65.4253,65.4473,34068.0
2016-06-29 15:10:00,89.16,89.18,89.13,89.17,3567.0,65.4546,65.4693,65.4326,65.462,3567.0
2016-06-29 15:20:00,89.17,89.2,89.15,89.16,21500.0,65.462,65.484,65.4473,65.4546,21500.0
2016-06-29 15:30:00,89.15,89.18,89.12,89.14,69398.0,65.4473,65.4693,65.4253,65.44,69398.0
2016-06-29 15:40:00,89.14,89.19,89.11,89.14,54481.0,65.44,65.4767,65.4179,65.44,54481.0
2016-06-29 15:50:00,89.14,89.15,89.1,89.11,62847.0,65.44,65.4473,65.4106,65.4179,62847.0
2016-06-30 09:30:00,89.2,89.27,89.11,89.23,14390.0,65.484,65.5354,65.4179,65.506,14390.0
2016-06-30 09:40:00,89.2,89.2,89.1,89.15,8361.0,65.484,65.484,65.4106,65.4473,8361.0
2016-06-30 09:50:00,89.15,89.24,89.15,89.21,36163.0,65.4473,65.5134,65.4473,65.4913,36163.0
2016-06-30 10:00:00,89.21,89.22,89.19,89.22,6718.0,65.4913,65.4987,65.4767,65.4987,6718.0
2016-06-30 10:10:00,89.2,89.21,89.16,89.2,8338.0,65.484,65.4913,65.4546,65.484,8338.0
2016-06-30 10:20:00,89.2,89.22,89.19,89.2,4336.0,65.484,65.4987,65.4767,65.484,4336.0
2016-06-30 10:30:00,89.2,89.22,89.2,89.22,4235.0,65.484,65.4987,65.484,65.4987,4235.0
2016-06-30 10:40:00,89.21,89.22,89.18,89.2,10289.0,65.4913,65.4987,65.4693,65.484,10289.0
2016-06-30 10:50:00,89.21,89.25,89.2,89.24,10166.0,65.4913,65.5207,65.484,65.5134,10166.0
2016-06-30 11:00:00,89.24,89.37,89.24,89.25,27405.0,65.5134,65.6088,65.5134,65.5207,27405.0
2016-06-30 11:10:00,89.25,89.37,89.23,89.3,18750.0,65.5207,65.6088,65.506,65.5574,18750.0
2016-06-30 11:20:00,89.26,89.33,89.25,89.3,9335.0,65.528,65.5794,65.5207,65.5574,9335.0
2016-06-30 11:30:00,89.31,89.36,89.26,89.3,29422.0,65.5648,65.6015,65.528,65.5574,29422.0
2016-06-30 11:40:00,89.3,89.35,89.28,89.31,22439.0,65.5574,65.5941,65.5427,65.5648,22439.0
2016-06-30 11:50:00,89.34,89.45,89.29,89.38,42216.0,65.5868,65.6675,65.5501,65.6161,42216.0
2016-06-30 12:00:00,89.31,89.4,89.27,89.36,48601.0,65.5648,65.6308,65.5354,65.6015,48601.0
2016-06-30 12:10:00,89.35,89.44,89.34,89.4,27988.0,65.5941,65.6602,65.5868,65.6308,27988.0
2016-06-30 12:20:00,89.42,89.44,89.32,89.37,43037.0,65.6455,65.6602,65.5721,65.6088,43037.0
2016-06-30 12:30:00,89.37,89.38,89.28,89.34,49050.0,65.6088,65.6161,65.5427,65.5868,49050.0
2016-06-30 12:40:00,89.32,89.35,89.22,89.3,52771.0,65.5721,65.5941,65.4987,65.5574,52771.0
2016-06-30 12:50:00,89.3,89.37,89.27,89.35,118287.0,65.5574,65.6088,65.5354,65.5941,118287.0
2016-06-30 13:00:00,89.34,89.39,89.33,89.38,56945.0,65.5868,65.6235,65.5794,65.6161,56945.0
2016-06-30 13:10:00,89.38,89.41,89.35,89.36,10172.0,65.6161,65.6382,65.5941,65.6015,10172.0
2016-06-30 13:20:00,89.36,89.4,89.12,89.34,67935.0,65.6015,65.6308,65.4253,65.5868,67935.0
2016-06-30 13:30:00,89.34,89.38,89.33,89.35,4361.0,65.5868,65.6161,65.5794,65.5941,4361.0
2016-06-30 13:40:00,89.35,89.36,89.33,89.35,3496.0,65.5941,65.6015,65.5794,65.5941,3496.0
2016-06-30 13:50:00,89.35,89.38,89.34,89.36,41497.0,65.5941,65.6161,65.5868,65.6015,41497.0
2016-06-30 14:00:00,89.37,89.4,89.35,89.4,34252.0,65.6088,65.6308,65.5941,65.6308,34252.0
2016-06-30 14:10:00,89.4,89.4,89.34,89.37,63805.0,65.6308,65.6308,65.5868,65.6088,63805.0
2016-06-30 14:20:00,89.37,89.39,89.35,89.39,22378.0,65.6088,65.6235,65.5941,65.6235,22378.0
2016-06-30 14:30:00,89.37,89.4,89.37,89.38,15121.0,65.6088,65.6308,65.6088,65.6161,15121.0
2016-06-30 14:40:00,89.39,89.49,89.37,89.44,29628.0,65.6235,65.6969,65.6088,65.6602,29628.0
2016-06-30 14:50:00,89.43,89.45,89.38,89.42,31230.0,65.6528,65.6675,65.6161,65.6455,31230.0
2016-06-30 15:00:00,89.36,89.42,89.31,89.37,20385.0,65.6015,65.6455,65.5648,65.6088,20385.0
2016-06-30 15:10:00,89.4,89.42,89.36,89.4,31518.0,65.6308,65.6455,65.6015,65.6308,31518.0
2016-06-30 15:20:00,89.4,89.4,89.34,89.38,33557.0,65.6308,65.6308,65.5868,65.6161,33557.0
2016-06-30 15:30:00,89.38,89.4,89.31,89.39,73535.0,65.6161,65.6308,65.5648,65.6235,73535.0
2016-06-30 15:40:00,89.38,89.41,89.37,89.41,38746.0,65.6161,65.6382,65.6088,65.6382,38746.0
2016-06-30 15:50:00,89.4,89.48,89.38,89.43,41681.0,65.6308,65.6896,65.6161,65.6528,41681.0
2016-07-01 09:30:00,89.56,89.56,89.36,89.42,34064.0,65.9242,65.9242,65.7769,65.8211,34064.0
2016-07-01 09:40:00,89.37,89.46,89.34,89.39,34531.0,65.7843,65.8505,65.7622,65.799,34531.0
2016-07-01 09:50:00,89.43,89.49,89.39,89.42,20819.0,65.8285,65.8726,65.799,65.8211,20819.0
2016-07-01 10:00:00,89.42,89.49,89.28,89.29,37242.0,65.8211,65.8726,65.718,65.7254,37242.0
2016-07-01 10:10:00,89.29,89.36,89.26,89.26,27966.0,65.7254,65.7769,65.7033,65.7033,27966.0
2016-07-01 10:20:00,89.26,89.33,89.18,89.24,36856.0,65.7033,65.7549,65.6444,65.6886,36856.0
2016-07-01 10:30:00,89.24,89.3,89.2,89.2,35516.0,65.6886,65.7328,65.6592,65.6592,35516.0
2016-07-01 10:40:00,89.2,89.22,89.15,89.18,62066.0,65.6592,65.6739,65.6224,65.6444,62066.0
2016-07-01 10:50:00,89.18,89.36,89.17,89.22,54498.0,65.6444,65.7769,65.6371,65.6739,54498.0
2016-07-01 11:00:00,89.2,89.28,89.2,89.24,96434.0,65.6592,65.718,65.6592,65.6886,96434.0
2016-07-01 11:10:00,89.23,89.3,89.23,89.26,34049.0,65.6812,65.7328,65.6812,65.7033,34049.0
2016-07-01 11:20:00,89.26,89.3,89.26,89.3,32815.0,65.7033,65.7328,65.7033,65.7328,32815.0
2016-07-01 11:30:00,89.28,89.31,89.22,89.24,30594.0,65.718,65.7401,65.6739,65.6886,30594.0
2016-07-01 11:40:00,89.24,89.28,89.23,89.23,21751.0,65.6886,65.718,65.6812,65.6812,21751.0
2016-07-01 11:50:00,89.23,89.25,89.2,89.2,23520.0,65.6812,65.696,65.6592,65.6592,23520.0
2016-07-01 12:00:00,89.2,89.25,89.15,89.21,22476.0,65.6592,65.696,65.6224,65.6665,22476.0
2016-07-01 12:10:00,89.18,89.22,89.15,89.18,26897.0,65.6444,65.6739,65.6224,65.6444,26897.0
2016-07-01 12:20:00,89.18,89.2,89.17,89.18,21495.0,65.6444,65.6592,65.6371,65.6444,21495.0
2016-07-01 12:30:00,89.18,89.26,89.18,89.2,22358.0,65.6444,65.7033,65.6444,65.6592,22358.0
2016-07-01 12:40:00,89.19,89.28,89.18,89.2,22748.0,65.6518,65.718,65.6444,65.6592,22748.0
2016-07-01 12:50:00,89.2,89.26,89.18,89.19,44322.0,65.6592,65.7033,65.6444,65.6518,44322.0
2016-07-01 13:00:00,89.19,89.22,89.18,89.18,34081.0,65.6518,65.6739,65.6444,65.6444,34081.0
2016-07-01 13:10:00,89.18,89.24,89.16,89.21,39279.0,65.6444,65.6886,65.6297,65.6665,39279.0
2016-07-01 13:20:00,89.21,89.26,89.2,89.22,31202.0,65.6665,65.7033,65.6592,65.6739,31202.0
2016-07-01 13:30:00,89.22,89.25,89.2,89.2,18923.0,65.6739,65.696,65.6592,65.6592,18923.0
2016-07-01 13:40:00,89.2,89.22,89.18,89.18,28559.0,65.6592,65.6739,65.6444,65.6444,28559.0
2016-07-01 13:50:00,89.18,89.22,89.18,89.2,28506.0,65.6444,65.6739,65.6444,65.6592,28506.0
2016-07-01 14:00:00,89.23,89.25,89.21,89.24,23434.0,65.6812,65.696,65.6665,65.6886,23434.0
2016-07-01 14:10:00,89.24,89.3,89.23,89.29,11254.0,65.6886,65.7328,65.6812,65.7254,11254.0
2016-07-01 14:20:00,89.3,89.3,89.25,89.28,5196.0,65.7328,65.7328,65.696,65.718,5196.0
2016-07-01 14:30:00,89.27,89.28,89.25,89.25,4285.0,65.7107,65.718,65.696,65.696,4285.0
2016-07-01 14:40:00,89.25,89.32,89.25,89.32,5651.0,65.696,65.7475,65.696,65.7475,5651.0
2016-07-01 14:50:00,89.28,89.36,89.28,89.32,11274.0,65.718,65.7769,65.718,65.7475,11274.0
2016-07-01 15:00:00,89.34,89.44,89.33,89.37,34719.0,65.7622,65.8358,65.7549,65.7843,34719.0
2016-07-01 15:10:00,89.36,89.47,89.33,89.42,122120.0,65.7769,65.8579,65.7549,65.8211,122120.0
2016-07-01 15:20:00,89.4,89.46,89.34,89.4,96670.0,65.8064,65.8505,65.7622,65.8064,96670.0
2016-07-01 15:30:00,89.39,89.43,89.34,89.37,16241.0,65.799,65.8285,65.7622,65.7843,16241.0
2016-07-01 15:40:00,89.37,89.45,89.36,89.38,105128.0,65.7843,65.8432,65.7769,65.7917,105128.0
2016-07-01 15:50:00,89.4,89.61,89.36,89.38,77526.0,65.8064,65.961,65.7769,65.7917,77526.0
2016-07-05 09:30:00,89.58,89.67,89.36,89.44,70822.0,65.9389,66.0051,65.7769,65.8358,70822.0
2016-07-05 09:40:00,89.46,89.59,89.42,89.53,13221.0,65.8505,65.9462,65.8211,65.9021,13221.0
2016-07-05 09:50:00,89.48,89.57,89.47,89.51,4078.0,65.8653,65.9315,65.8579,65.8873,4078.0
2016-07-05 10:00:00,89.51,89.63,89.48,89.5,5224.0,65.8873,65.9757,65.8653,65.88,5224.0
2016-07-05 10:10:00,89.57,89.57,89.48,89.52,7305.0,65.9315,65.9315,65.8653,65.8947,7305.0
2016-07-05 10:20:00,89.52,89.53,89.47,89.51,5299.0,65.8947,65.9021,65.8579,65.8873,5299.0
2016-07-05 10:30:00,89.49,89.52,89.49,89.49,6497.0,65.8726,65.8947,65.8726,65.8726,6497.0
2016-07-05 10:40:00,89.49,89.53,89.47,89.51,9951.0,65.8726,65.9021,65.8579,65.8873,9951.0
2016-07-05 10:50:00,89.54,89.61,89.52,89.56,45651.0,65.9094,65.961,65.8947,65.9242,45651.0
2016-07-05 11:00:00,89.55,89.62,89.53,89.6,39394.0,65.9168,65.9683,65.9021,65.9536,39394.0
2016-07-05 11:10:00,89.58,89.6,89.52,89.56,9960.0,65.9389,65.9536,65.8947,65.9242,9960.0
2016-07-05 11:20:00,89.56,89.58,89.55,89.57,12438.0,65.9242,65.9389,65.9168,65.9315,12438.0
2016-07-05 11:30:00,89.57,89.59,89.56,89.59,6726.0,65.9315,65.9462,65.9242,65.9462,6726.0
2016-07-05 11:40:00,89.59,89.61,89.58,89.6,12228.0,65.9462,65.961,65.9389,65.9536,12228.0
2016-07-05 11:50:00,89.6,89.61,89.59,89.59,24954.0,65.9536,65.961,65.9462,65.9462,24954.0
2016-07-05 12:00:00,89.59,89.64,89.59,89.63,30693.0,65.9462,65.983,65.9462,65.9757,30693.0
2016-07-05 12:10:00,89.63,89.67,89.61,89.66,50740.0,65.9757,66.0051,65.961,65.9978,50740.0
2016-07-05 12:20:00,89.65,89.71,89.63,89.66,32943.0,65.9904,66.0346,65.9757,65.9978,32943.0
2016-07-05 12:30:00,89.67,89.67,89.61,89.65,5689.0,66.0051,66.0051,65.961,65.9904,5689.0
2016-07-05 12:40:00,89.66,89.69,89.61,89.61,7498.0,65.9978,66.0198,65.961,65.961,7498.0
2016-07-05 12:50:00,89.63,89.67,89.61,89.62,21609.0,65.9757,66.0051,65.961,65.9683,21609.0
2016-07-05 13:00:00,89.61,89.64,89.59,89.59,23212.0,65.961,65.983,65.9462,65.9462,23212.0
2016-07-05 13:10:00,89.6,89.63,89.58,89.58,12499.0,65.9536,65.9757,65.9389,65.9389,12499.0
2016-07-05 13:20:00,89.63,89.63,89.58,89.6,10605.0,65.9757,65.9757,65.9389,65.9536,10605.0
2016-07-05 13:30:00,89.61,89.73,89.58,89.63,14652.0,65.961,66.0493,65.9389,65.9757,14652.0
2016-07-05 13:40:00,89.63,89.64,89.6,89.63,7008.0,65.9757,65.983,65.9536,65.9757,7008.0
2016-07-05 13:50:00,89.62,89.7,89.6,89.65,10810.0,65.9683,66.0272,65.9536,65.9904,10810.0
2016-07-05 14:00:00,89.66,89.67,89.61,89.67,12970.0,65.9978,66.0051,65.961,66.0051,12970.0
2016-07-05 14:10:00,89.67,89.67,89.63,89.64,7861.0,66.0051,66.0051,65.9757,65.983,7861.0
2016-07-05 14:20:00,89.64,89.71,89.63,89.67,52752.0,65.983,66.0346,65.9757,66.0051,52752.0
2016-07-05 14:30:00,89.66,89.68,89.63,89.67,54626.0,65.9978,66.0125,65.9757,66.0051,54626.0
2016-07-05 14:40:00,89.67,89.73,89.65,89.67,19464.0,66.0051,66.0493,65.9904,66.0051,19464.0
2016-07-05 14:50:00,89.67,89.69,89.63,89.64,16493.0,66.0051,66.0198,65.9757,65.983,16493.0
2016-07-05 15:00:00,89.69,89.72,89.66,89.71,5262.0,66.0198,66.0419,65.9978,66.0346,5262.0
2016-07-05 15:10:00,89.71,89.73,89.66,89.71,7762.0,66.0346,66.0493,65.9978,66.0346,7762.0
2016-07-05 15:20:00,89.71,89.73,89.69,89.73,8512.0,66.0346,66.0493,66.0198,66.0493,8512.0
2016-07-05 15:30:00,89.71,89.73,89.7,89.72,16796.0,66.0346,66.0493,66.0272,66.0419,16796.0
2016-07-05 15:40:00,89.72,89.77,89.7,89.76,64930.0,66.0419,66.0787,66.0272,66.0714,64930.0
2016-07-05 15:50:00,89.75,89.88,89.63,89.71,227654.0,66.064,66.1597,65.9757,66.0346,227654.0
2016-07-06 09:30:00,90.0,90.0,89.67,89.73,27083.0,66.248,66.248,66.0051,66.0493,27083.0
2016-07-06 09:40:00,89.73,89.88,89.66,89.71,9090.0,66.0493,66.1597,65.9978,66.0346,9090.0
2016-07-06 09:50:00,89.73,89.82,89.69,89.76,10293.0,66.0493,66.1155,66.0198,66.0714,10293.0
2016-07-06 10:00:00,89.75,89.79,89.7,89.75,26114.0,66.064,66.0935,66.0272,66.064,26114.0
2016-07-06 10:10:00,89.74,89.77,89.69,89.72,19734.0,66.0566,66.0787,66.0198,66.0419,19734.0
2016-07-06 10:20:00,89.71,89.82,89.7,89.77,68503.0,66.0346,66.1155,66.0272,66.0787,68503.0
2016-07-06 10:30:00,89.77,89.81,89.72,89.73,34888.0,66.0787,66.1082,66.0419,66.0493,34888.0
2016-07-06 10:40:00,89.72,89.79,89.71,89.76,30038.0,66.0419,66.0935,66.0346,66.0714,30038.0
2016-07-06 10:50:00,89.75,89.77,89.72,89.75,14975.0,66.064,66.0787,66.0419,66.064,14975.0
2016-07-06 11:00:00,89.75,89.9,89.74,89.76,65265.0,66.064,66.1744,66.0566,66.0714,65265.0
2016-07-06 11:10:00,89.72,89.78,89.72,89.75,7530.0,66.0419,66.0861,66.0419,66.064,7530.0
2016-07-06 11:20:00,89.76,89.76,89.72,89.73,12908.0,66.0714,66.0714,66.0419,66.0493,12908.0
2016-07-06 11:30:00,89.74,89.77,89.73,89.77,7708.0,66.0566,66.0787,66.0493,66.0787,7708.0
2016-07-06 11:40:00,89.77,89.79,89.74,89.77,21198.0,66.0787,66.0935,66.0566,66.0787,21198.0
2016-07-06 11:50:00,89.77,89.77,89.73,89.73,8104.0,66.0787,66.0787,66.0493,66.0493,8104.0
2016-07-06 12:00:00,89.73,89.74,89.69,89.69,11058.0,66.0493,66.0566,66.0198,66.0198,11058.0
2016-07-06 12:10:00,89.71,89.74,89.69,89.7,10053.0,66.0346,66.0566,66.0198,66.0272,10053.0
2016-07-06 12:20:00,89.71,89.72,89.7,89.71,21531.0,66.0346,66.0419,66.0272,66.0346,21531.0
2016-07-06 12:30:00,89.72,89.74,89.7,89.74,8921.0,66.0419,66.0566,66.0272,66.0566,8921.0
2016-07-06 12:40:00,89.74,89.75,89.73,89.75,3562.0,66.0566,66.064,66.0493,66.064,3562.0
2016-07-06 12:50:00,89.74,89.75,89.73,89.74,5356.0,66.0566,66.064,66.0493,66.0566,5356.0
2016-07-06 13:00:00,89.74,89.76,89.73,89.76,12018.0,66.0566,66.0714,66.0493,66.0714,12018.0
2016-07-06 13:10:00,89.75,89.76,89.67,89.72,23177.0,66.064,66.0714,66.0051,66.0419,23177.0
2016-07-06 13:20:00,89.72,89.73,89.71,89.72,17099.0,66.0419,66.0493,66.0346,66.0419,17099.0
2016-07-06 13:30:00,89.71,89.73,89.71,89.72,16641.0,66.0346,66.0493,66.0346,66.0419,16641.0
2016-07-06 13:40:00,89.73,89.73,89.7,89.71,24510.0,66.0493,66.0493,66.0272,66.0346,24510.0
2016-07-06 13:50:00,89.71,89.72,89.69,89.7,15464.0,66.0346,66.0419,66.0198,66.0272,15464.0
2016-07-06 14:00:00,89.69,89.72,89.69,89.7,20066.0,66.0198,66.0419,66.0198,66.0272,20066.0
2016-07-06 14:10:00,89.7,89.72,89.68,89.69,15720.0,66.0272,66.0419,66.0125,66.0198,15720.0
2016-07-06 14:20:00,89.68,89.71,89.68,89.7,15258.0,66.0125,66.0346,66.0125,66.0272,15258.0
2016-07-06 14:30:00,89.7,89.71,89.68,89.71,23422.0,66.0272,66.0346,66.0125,66.0346,23422.0
2016-07-06 14:40:00,89.68,89.71,89.68,89.68,10043.0,66.0125,66.0346,66.0125,66.0125,10043.0
2016-07-06 14:50:00,89.68,89.76,89.68,89.72,26028.0,66.0125,66.0714,66.0125,66.0419,26028.0
2016-07-06 15:00:00,89.72,89.74,89.68,89.71,19825.0,66.0419,66.0566,66.0125,66.0346,19825.0
2016-07-06 15:10:00,89.71,89.72,89.7,89.72,26087.0,66.0346,66.0419,66.0272,66.0419,26087.0
2016-07-06 15:20:00,89.72,89.73,89.69,89.7,21371.0,66.0419,66.0493,66.0198,66.0272,21371.0
2016-07-06 15:30:00,89.71,89.74,89.69,89.71,19734.0,66.0346,66.0566,66.0198,66.0346,19734.0
2016-07-06 15:40:00,89.7,89.71,89.67,89.67,9835.0,66.0272,66.0346,66.0051,66.0051,9835.0
2016-07-06 15:50:00,89.66,89.73,89.58,89.68,229217.0,65.9978,66.0493,65.9389,66.0125,229217.0
2016-07-07 09:30:00,89.79,89.79,89.64,89.65,20214.0,66.0935,66.0935,65.983,65.9904,20214.0
2016-07-07 09:40:00,89.66,89.71,89.65,89.7,12082.0,65.9978,66.0346,65.9904,66.0272,12082.0
2016-07-07 09:50:00,89.66,89.68,89.64,89.67,7249.0,65.9978,66.0125,65.983,66.0051,7249.0
2016-07-07 10:00:00,89.67,89.7,89.67,89.7,9651.0,66.0051,66.0272,66.0051,66.0272,9651.0
2016-07-07 10:10:00,89.68,89.68,89.63,89.64,6699.0,66.0125,66.0125,65.9757,65.983,6699.0
2016-07-07 10:20:00,89.64,89.64,89.58,89.6,19694.0,65.983,65.983,65.9389,65.9536,19694.0
2016-07-07 10:30:00,89.6,89.61,89.59,89.61,7765.0,65.9536,65.961,65.9462,65.961,7765.0
2016-07-07 10:40:00,89.61,89.65,89.6,89.61,5452.0,65.961,65.9904,65.9536,65.961,5452.0
2016-07-07 10:50:00,89.61,89.66,89.6,89.65,62369.0,65.961,65.9978,65.9536,65.9904,62369.0
2016-07-07 11:00:00,89.65,89.67,89.64,89.65,9674.0,65.9904,66.0051,65.983,65.9904,9674.0
2016-07-07 11:10:00,89.62,89.67,89.62,89.67,27469.0,65.9683,66.0051,65.9683,66.0051,27469.0
2016-07-07 11:20:00,89.67,89.72,89.66,89.72,28634.0,66.0051,66.0419,65.9978,66.0419,28634.0
2016-07-07 11:30:00,89.72,89.72,89.66,89.71,4391.0,66.0419,66.0419,65.9978,66.0346,4391.0
2016-07-07 11:40:00,89.69,89.72,89.64,89.7,37245.0,66.0198,66.0419,65.983,66.0272,37245.0
2016-07-07 11:50:00,89.72,89.73,89.7,89.72,10538.0,66.0419,66.0493,66.0272,66.0419,10538.0
2016-07-07 12:00:00,89.71,89.75,89.71,89.72,4603.0,66.0346,66.064,66.0346,66.0419,4603.0
2016-07-07 12:10:00,89.72,89.75,89.69,89.75,6171.0,66.0419,66.064,66.0198,66.064,6171.0
2016-07-07 12:20:00,89.72,89.81,89.72,89.79,8051.0,66.0419,66.1082,66.0419,66.0935,8051.0
2016-07-07 12:30:00,89.8,89.82,89.76,89.77,15824.0,66.1008,66.1155,66.0714,66.0787,15824.0
2016-07-07 12:40:00,89.76,89.8,89.74,89.8,8049.0,66.0714,66.1008,66.0566,66.1008,8049.0
2016-07-07 12:50:00,89.78,89.82,89.77,89.78,13761.0,66.0861,66.1155,66.0787,66.0861,13761.0
2016-07-07 13:00:00,89.78,89.81,89.74,89.78,4629.0,66.0861,66.1082,66.0566,66.0861,4629.0
2016-07-07 13:10:00,89.78,89.84,89.75,89.77,10773.0,66.0861,66.1303,66.064,66.0787,10773.0
2016-07-07 13:20:00,89.79,89.82,89.76,89.76,8250.0,66.0935,66.1155,66.0714,66.0714,8250.0
2016-07-07 13:30:00,89.78,89.8,89.73,89.75,6646.0,66.0861,66.1008,66.0493,66.064,6646.0
2016-07-07 13:40:00,89.75,89.75,89.68,89.71,15035.0,66.064,66.064,66.0125,66.0346,15035.0
2016-07-07 13:50:00,89.73,89.74,89.68,89.7,4045.0,66.0493,66.0566,66.0125,66.0272,4045.0
2016-07-07 14:00:00,89.67,89.7,89.62,89.67,4058.0,66.0051,66.0272,65.9683,66.0051,4058.0
2016-07-07 14:10:00,89.67,89.7,89.67,89.68,12735.0,66.0051,66.0272,66.0051,66.0125,12735.0
2016-07-07 14:20:00,89.68,89.69,89.65,89.68,25091.0,66.0125,66.0198,65.9904,66.0125,25091.0
2016-07-07 14:30:00,89.68,89.75,89.67,89.69,22619.0,66.0125,66.064,66.0051,66.0198,22619.0
2016-07-07 14:40:00,89.7,89.75,89.69,89.73,15543.0,66.0272,66.064,66.0198,66.0493,15543.0
2016-07-07 14:50:00,89.73,89.73,89.68,89.73,15051.0,66.0493,66.0493,66.0125,66.0493,15051.0
2016-07-07 15:00:00,89.72,89.76,89.69,89.73,5908.0,66.0419,66.0714,66.0198,66.0493,5908.0
2016-07-07 15:10:00,89.72,89.75,89.61,89.74,34302.0,66.0419,66.064,65.961,66.0566,34302.0
2016-07-07 15:20:00,89.72,89.75,89.69,89.74,8505.0,66.0419,66.064,66.0198,66.0566,8505.0
2016-07-07 15:30:00,89.73,89.77,89.69,89.76,12262.0,66.0493,66.0787,66.0198,66.0714,12262.0
2016-07-07 15:40:00,89.73,89.77,89.71,89.73,87653.0,66.0493,66.0787,66.0346,66.0493,87653.0
2016-07-07 15:50:00,89.72,89.76,89.67,89.67,59768.0,66.0419,66.0714,66.0051,66.0051,59768.0
2016-07-08 09:30:00,89.92,89.92,89.69,89.8,46826.0,66.1891,66.1891,66.0198,66.1008,46826.0
2016-07-08 09:40:00,89.79,89.79,89.71,89.71,5453.0,66.0935,66.0935,66.0346,66.0346,5453.0
2016-07-08 09:50:00,89.71,89.78,89.7,89.75,6346.0,66.0346,66.0861,66.0272,66.064,6346.0
2016-07-08 10:00:00,89.78,89.78,89.74,89.75,18653.0,66.0861,66.0861,66.0566,66.064,18653.0
2016-07-08 10:10:00,89.75,89.79,89.7,89.79,25323.0,66.064,66.0935,66.0272,66.0935,25323.0
2016-07-08 10:20:00,89.8,89.83,89.76,89.77,7643.0,66.1008,66.1229,66.0714,66.0787,7643.0
2016-07-08 10:30:00,89.79,89.86,89.78,89.83,7656.0,66.0935,66.145,66.0861,66.1229,7656.0
2016-07-08 10:40:00,89.86,89.86,89.79,89.8,6893.0,66.145,66.145,66.0935,66.1008,6893.0
2016-07-08 10:50:00,89.81,89.84,89.77,89.84,4429.0,66.1082,66.1303,66.0787,66.1303,4429.0
2016-07-08 11:00:00,89.8,89.86,89.8,89.82,14372.0,66.1008,66.145,66.1008,66.1155,14372.0
2016-07-08 11:10:00,89.84,89.84,89.8,89.8,7022.0,66.1303,66.1303,66.1008,66.1008,7022.0
2016-07-08 11:20:00,89.8,89.82,89.79,89.81,13388.0,66.1008,66.1155,66.0935,66.1082,13388.0
2016-07-08 11:30:00,89.81,89.85,89.81,89.84,19733.0,66.1082,66.1376,66.1082,66.1303,19733.0
2016-07-08 11:40:00,89.84,89.88,89.83,89.87,21695.0,66.1303,66.1597,66.1229,66.1523,21695.0
2016-07-08 11:50:00,89.86,89.9,89.86,89.9,18606.0,66.145,66.1744,66.145,66.1744,18606.0
2016-07-08 12:00:00,89.9,89.92,89.89,89.92,10511.0,66.1744,66.1891,66.1671,66.1891,10511.0
2016-07-08 12:10:00,89.92,89.93,89.9,89.92,7644.0,66.1891,66.1965,66.1744,66.1891,7644.0
2016-07-08 12:20:00,89.91,89.93,89.9,89.91,9390.0,66.1818,66.1965,66.1744,66.1818,9390.0
2016-07-08 12:30:00,89.91,89.94,89.89,89.91,43742.0,66.1818,66.2039,66.1671,66.1818,43742.0
2016-07-08 12:40:00,89.94,89.95,89.9,89.92,7261.0,66.2039,66.2112,66.1744,66.1891,7261.0
2016-07-08 12:50:00,89.91,89.95,89.88,89.9,7783.0,66.1818,66.2112,66.1597,66.1744,7783.0
2016-07-08 13:00:00,89.9,89.97,89.88,89.91,13852.0,66.1744,66.2259,66.1597,66.1818,13852.0
2016-07-08 13:10:00,89.91,89.95,89.9,89.91,24396.0,66.1818,66.2112,66.1744,66.1818,24396.0
2016-07-08 13:20:00,89.91,89.91,89.9,89.9,11794.0,66.1818,66.1818,66.1744,66.1744,11794.0
2016-07-08 13:30:00,89.88,89.91,89.87,89.89,14391.0,66.1597,66.1818,66.1523,66.1671,14391.0
2016-07-08 13:40:00,89.88,89.92,89.87,89.89,18654.0,66.1597,66.1891,66.1523,66.1671,18654.0
2016-07-08 13:50:00,89.9,89.94,89.88,89.94,25632.0,66.1744,66.2039,66.1597,66.2039,25632.0
2016-07-08 14:00:00,89.96,89.97,89.93,89.94,13179.0,66.2186,66.2259,66.1965,66.2039,13179.0
2016-07-08 14:10:00,89.95,89.96,89.88,89.91,7141.0,66.2112,66.2186,66.1597,66.1818,7141.0
2016-07-08 14:20:00,89.91,89.95,89.88,89.94,85112.0,66.1818,66.2112,66.1597,66.2039,85112.0
2016-07-08 14:30:00,89.94,89.94,89.89,89.91,2919.0,66.2039,66.2039,66.1671,66.1818,2919.0
2016-07-08 14:40:00,89.9,89.94,89.88,89.93,21330.0,66.1744,66.2039,66.1597,66.1965,21330.0
2016-07-08 14:50:00,89.94,89.94,89.9,89.91,16527.0,66.2039,66.2039,66.1744,66.1818,16527.0
2016-07-08 15:00:00,89.92,89.94,89.9,89.93,50431.0,66.1891,66.2039,66.1744,66.1965,50431.0
2016-07-08 15:10:00,89.92,89.95,89.9,89.94,112600.0,66.1891,66.2112,66.1744,66.2039,112600.0
2016-07-08 15:20:00,89.95,89.95,89.9,89.91,11416.0,66.2112,66.2112,66.1744,66.1818,11416.0
2016-07-08 15:30:00,89.93,89.98,89.92,89.94,6760.0,66.1965,66.2333,66.1891,66.2039,6760.0
2016-07-08 15:40:00,89.94,89.98,89.93,89.95,15518.0,66.2039,66.2333,66.1965,66.2112,15518.0
2016-07-08 15:50:00,89.95,89.99,89.93,89.94,36439.0,66.2112,66.2407,66.1965,66.2039,36439.0
2016-07-11 09:30:00,89.77,89.9,89.77,89.9,16860.0,66.0787,66.1744,66.0787,66.1744,16860.0
2016-07-11 09:40:00,89.8,89.9,89.8,89.86,2645.0,66.1008,66.1744,66.1008,66.145,2645.0
2016-07-11 09:50:00,89.84,89.93,89.84,89.86,4068.0,66.1303,66.1965,66.1303,66.145,4068.0
2016-07-11 10:00:00,89.89,89.9,89.87,89.9,12671.0,66.1671,66.1744,66.1523,66.1744,12671.0
2016-07-11 10:10:00,89.89,89.9,89.86,89.87,12181.0,66.1671,66.1744,66.145,66.1523,12181.0
2016-07-11 10:20:00,89.89,89.9,89.83,89.83,9248.0,66.1671,66.1744,66.1229,66.1229,9248.0
2016-07-11 10:30:00,89.82,89.86,89.8,89.83,7627.0,66.1155,66.145,66.1008,66.1229,7627.0
2016-07-11 10:40:00,89.85,89.86,89.8,89.81,8378.0,66.1376,66.145,66.1008,66.1082,8378.0
2016-07-11 10:50:00,89.8,89.83,89.79,89.79,8330.0,66.1008,66.1229,66.0935,66.0935,8330.0
2016-07-11 11:00:00,89.79,89.81,89.76,89.79,10494.0,66.0935,66.1082,66.0714,66.0935,10494.0
2016-07-11 11:10:00,89.79,89.82,89.75,89.8,21437.0,66.0935,66.1155,66.064,66.1008,21437.0
2016-07-11 11:20:00,89.8,89.8,89.73,89.75,10971.0,66.1008,66.1008,66.0493,66.064,10971.0
2016-07-11 11:30:00,89.74,89.78,89.72,89.74,6503.0,66.0566,66.0861,66.0419,66.0566,6503.0
2016-07-11 11:40:00,89.73,89.75,89.68,89.73,19107.0,66.0493,66.064,66.0125,66.0493,19107.0
2016-07-11 11:50:00,89.73,89.79,89.71,89.74,19774.0,66.0493,66.0935,66.0346,66.0566,19774.0
2016-07-11 12:00:00,89.73,89.77,89.72,89.75,8087.0,66.0493,66.0787,66.0419,66.064,8087.0
2016-07-11 12:10:00,89.76,89.76,89.73,89.73,2290.0,66.0714,66.0714,66.0493,66.0493,2290.0
2016-07-11 12:20:00,89.72,89.74,89.72,89.74,2752.0,66.0419,66.0566,66.0419,66.0566,2752.0
2016-07-11 12:30:00,89.74,89.77,89.73,89.74,11107.0,66.0566,66.0787,66.0493,66.0566,11107.0
2016-07-11 12:40:00,89.73,89.74,89.72,89.73,7940.0,66.0493,66.0566,66.0419,66.0493,7940.0
2016-07-11 12:50:00,89.74,89.79,89.71,89.79,6990.0,66.0566,66.0935,66.0346,66.0935,6990.0
2016-07-11 13:00:00,89.79,89.8,89.74,89.78,16482.0,66.0935,66.1008,66.0566,66.0861,16482.0
2016-07-11 13:10:00,89.77,89.78,89.75,89.76,9145.0,66.0787,66.0861,66.064,66.0714,9145.0
2016-07-11 13:20:00,89.76,89.76,89.73,89.74,11542.0,66.0714,66.0714,66.0493,66.0566,11542.0
2016-07-11 13:30:00,89.74,89.75,89.72,89.74,13720.0,66.0566,66.064,66.0419,66.0566,13720.0
2016-07-11 13:40:00,89.75,89.78,89.73,89.76,18035.0,66.064,66.0861,66.0493,66.0714,18035.0
2016-07-11 13:50:00,89.76,89.79,89.74,89.75,66898.0,66.0714,66.0935,66.0566,66.064,66898.0
2016-07-11 14:00:00,89.76,89.77,89.74,89.75,6226.0,66.0714,66.0787,66.0566,66.064,6226.0
2016-07-11 14:10:00,89.75,89.77,89.74,89.77,7468.0,66.064,66.0787,66.0566,66.0787,7468.0
2016-07-11 14:20:00,89.76,89.77,89.75,89.76,13853.0,66.0714,66.0787,66.064,66.0714,13853.0
2016-07-11 14:30:00,89.76,89.76,89.73,89.73,10847.0,66.0714,66.0714,66.0493,66.0493,10847.0
2016-07-11 14:40:00,89.73,89.74,89.7,89.72,19526.0,66.0493,66.0566,66.0272,66.0419,19526.0
2016-07-11 14:50:00,89.72,89.74,89.71,89.73,11188.0,66.0419,66.0566,66.0346,66.0493,11188.0
2016-07-11 15:00:00,89.73,89.74,89.72,89.73,10993.0,66.0493,66.0566,66.0419,66.0493,10993.0
2016-07-11 15:10:00,89.73,89.77,89.73,89.75,11730.0,66.0493,66.0787,66.0493,66.064,11730.0
2016-07-11 15:20:00,89.75,89.77,89.71,89.77,14754.0,66.064,66.0787,66.0346,66.0787,14754.0
2016-07-11 15:30:00,89.76,89.77,89.74,89.76,20340.0,66.0714,66.0787,66.0566,66.0714,20340.0
2016-07-11 15:40:00,89.76,89.77,89.74,89.75,9070.0,66.0714,66.0787,66.0566,66.064,9070.0
2016-07-11 15:50:00,89.75,89.75,89.71,89.71,11941.0,66.064,66.064,66.0346,66.0346,11941.0
2016-07-12 09:30:00,89.74,89.77,89.68,89.7,30269.0,66.0566,66.0787,66.0125,66.0272,30269.0
2016-07-12 09:40:00,89.68,89.69,89.57,89.63,34242.0,66.0125,66.0198,65.9315,65.9757,34242.0
2016-07-12 09:50:00,89.59,89.72,89.58,89.65,13569.0,65.9462,66.0419,65.9389,65.9904,13569.0
2016-07-12 10:00:00,89.64,89.7,89.61,89.68,35577.0,65.983,66.0272,65.961,66.0125,35577.0
2016-07-12 10:10:00,89.69,89.69,89.62,89.63,74058.0,66.0198,66.0198,65.9683,65.9757,74058.0
2016-07-12 10:20:00,89.63,89.71,89.63,89.65,13023.0,65.9757,66.0346,65.9757,65.9904,13023.0
2016-07-12 10:30:00,89.67,89.74,89.6,89.63,19512.0,66.0051,66.0566,65.9536,65.9757,19512.0
2016-07-12 10:40:00,89.61,89.62,89.52,89.55,14805.0,65.961,65.9683,65.8947,65.9168,14805.0
2016-07-12 10:50:00,89.56,89.63,89.56,89.57,15009.0,65.9242,65.9757,65.9242,65.9315,15009.0
2016-07-12 11:00:00,89.64,89.64,89.56,89.56,7457.0,65.983,65.983,65.9242,65.9242,7457.0
2016-07-12 11:10:00,89.59,89.6,89.53,89.54,36276.0,65.9462,65.9536,65.9021,65.9094,36276.0
2016-07-12 11:20:00,89.56,89.57,89.52,89.54,10861.0,65.9242,65.9315,65.8947,65.9094,10861.0
2016-07-12 11:30:00,89.53,89.54,89.45,89.51,64959.0,65.9021,65.9094,65.8432,65.8873,64959.0
2016-07-12 11:40:00,89.5,89.52,89.48,89.48,20286.0,65.88,65.8947,65.8653,65.8653,20286.0
2016-07-12 11:50:00,89.51,89.53,89.48,89.51,4288.0,65.8873,65.9021,65.8653,65.8873,4288.0
2016-07-12 12:00:00,89.52,89.53,89.48,89.49,24296.0,65.8947,65.9021,65.8653,65.8726,24296.0
2016-07-12 12:10:00,89.5,89.53,89.48,89.5,50152.0,65.88,65.9021,65.8653,65.88,50152.0
2016-07-12 12:20:00,89.52,89.53,89.51,89.52,9143.0,65.8947,65.9021,65.8873,65.8947,9143.0
2016-07-12 12:30:00,89.52,89.59,89.51,89.54,16582.0,65.8947,65.9462,65.8873,65.9094,16582.0
2016-07-12 12:40:00,89.53,89.57,89.49,89.52,10157.0,65.9021,65.9315,65.8726,65.8947,10157.0
2016-07-12 12:50:00,89.52,89.6,89.5,89.53,9259.0,65.8947,65.9536,65.88,65.9021,9259.0
2016-07-12 13:00:00,89.52,89.52,89.41,89.43,12237.0,65.8947,65.8947,65.8137,65.8285,12237.0
2016-07-12 13:10:00,89.44,89.45,89.41,89.44,16452.0,65.8358,65.8432,65.8137,65.8358,16452.0
2016-07-12 13:20:00,89.45,89.47,89.38,89.4,48804.0,65.8432,65.8579,65.7917,65.8064,48804.0
2016-07-12 13:30:00,89.38,89.44,89.36,89.4,3275.0,65.7917,65.8358,65.7769,65.8064,3275.0
2016-07-12 13:40:00,89.37,89.44,89.37,89.43,16656.0,65.7843,65.8358,65.7843,65.8285,16656.0
2016-07-12 13:50:00,89.44,89.44,89.38,89.39,13285.0,65.8358,65.8358,65.7917,65.799,13285.0
2016-07-12 14:00:00,89.38,89.43,89.38,89.43,15220.0,65.7917,65.8285,65.7917,65.8285,15220.0
2016-07-12 14:10:00,89.43,89.45,89.41,89.44,5492.0,65.8285,65.8432,65.8137,65.8358,5492.0
2016-07-12 14:20:00,89.44,89.44,89.4,89.41,13025.0,65.8358,65.8358,65.8064,65.8137,13025.0
2016-07-12 14:30:00,89.4,89.47,89.37,89.39,120239.0,65.8064,65.8579,65.7843,65.799,120239.0
2016-07-12 14:40:00,89.4,89.43,89.39,89.42,31222.0,65.8064,65.8285,65.799,65.8211,31222.0
2016-07-12 14:50:00,89.41,89.48,89.41,89.43,38113.0,65.8137,65.8653,65.8137,65.8285,38113.0
2016-07-12 15:00:00,89.42,89.44,89.39,89.41,8788.0,65.8211,65.8358,65.799,65.8137,8788.0
2016-07-12 15:10:00,89.42,89.45,89.39,89.39,35858.0,65.8211,65.8432,65.799,65.799,35858.0
2016-07-12 15:20:00,89.39,89.4,89.36,89.37,60303.0,65.799,65.8064,65.7769,65.7843,60303.0
2016-07-12 15:30:00,89.37,89.44,89.35,89.4,63103.0,65.7843,65.8358,65.7696,65.8064,63103.0
2016-07-12 15:40:00,89.37,89.4,89.34,89.37,22022.0,65.7843,65.8064,65.7622,65.7843,22022.0
2016-07-12 15:50:00,89.39,89.4,89.21,89.3,87647.0,65.799,65.8064,65.6665,65.7328,87647.0
2016-07-13 09:30:00,89.4,89.51,89.4,89.44,17024.0,65.8064,65.8873,65.8064,65.8358,17024.0
2016-07-13 09:40:00,89.49,89.63,89.45,89.55,17959.0,65.8726,65.9757,65.8432,65.9168,17959.0
2016-07-13 09:50:00,89.55,89.68,89.45,89.57,12691.0,65.9168,66.0125,65.8432,65.9315,12691.0
2016-07-13 10:00:00,89.56,89.57,89.44,89.5,12119.0,65.9242,65.9315,65.8358,65.88,12119.0
2016-07-13 10:10:00,89.48,89.55,89.4,89.47,5671.0,65.8653,65.9168,65.8064,65.8579,5671.0
2016-07-13 10:20:00,89.47,89.56,89.4,89.49,22213.0,65.8579,65.9242,65.8064,65.8726,22213.0
2016-07-13 10:30:00,89.48,89.57,89.46,89.49,8253.0,65.8653,65.9315,65.8505,65.8726,8253.0
2016-07-13 10:40:00,89.49,89.5,89.43,89.49,32647.0,65.8726,65.88,65.8285,65.8726,32647.0
2016-07-13 10:50:00,89.48,89.51,89.47,89.48,69982.0,65.8653,65.8873,65.8579,65.8653,69982.0
2016-07-13 11:00:00,89.48,89.51,89.45,89.47,52739.0,65.8653,65.8873,65.8432,65.8579,52739.0
2016-07-13 11:10:00,89.48,89.49,89.41,89.46,25146.0,65.8653,65.8726,65.8137,65.8505,25146.0
2016-07-13 11:20:00,89.47,89.52,89.46,89.51,11687.0,65.8579,65.8947,65.8505,65.8873,11687.0
2016-07-13 11:30:00,89.52,89.59,89.45,89.49,49460.0,65.8947,65.9462,65.8432,65.8726,49460.0
2016-07-13 11:40:00,89.48,89.5,89.42,89.45,18666.0,65.8653,65.88,65.8211,65.8432,18666.0
2016-07-13 11:50:00,89.47,89.5,89.44,89.45,46783.0,65.8579,65.88,65.8358,65.8432,46783.0
2016-07-13 12:00:00,89.45,89.48,89.42,89.42,38619.0,65.8432,65.8653,65.8211,65.8211,38619.0
2016-07-13 12:10:00,89.43,89.45,89.41,89.43,14914.0,65.8285,65.8432,65.8137,65.8285,14914.0
2016-07-13 12:20:00,89.44,89.45,89.43,89.44,5113.0,65.8358,65.8432,65.8285,65.8358,5113.0
2016-07-13 12:30:00,89.45,89.47,89.44,89.46,16695.0,65.8432,65.8579,65.8358,65.8505,16695.0
2016-07-13 12:40:00,89.47,89.48,89.44,89.47,6286.0,65.8579,65.8653,65.8358,65.8579,6286.0
2016-07-13 12:50:00,89.47,89.47,89.46,89.46,9156.0,65.8579,65.8579,65.8505,65.8505,9156.0
2016-07-13 13:00:00,89.46,89.47,89.45,89.46,7837.0,65.8505,65.8579,65.8432,65.8505,7837.0
2016-07-13 13:10:00,89.46,89.46,89.42,89.43,13704.0,65.8505,65.8505,65.8211,65.8285,13704.0
2016-07-13 13:20:00,89.44,89.47,89.42,89.45,11768.0,65.8358,65.8579,65.8211,65.8432,11768.0
2016-07-13 13:30:00,89.47,89.47,89.45,89.46,4894.0,65.8579,65.8579,65.8432,65.8505,4894.0
2016-07-13 13:40:00,89.45,89.47,89.42,89.45,7705.0,65.8432,65.8579,65.8211,65.8432,7705.0
2016-07-13 13:50:00,89.45,89.47,89.43,89.44,66381.0,65.8432,65.8579,65.8285,65.8358,66381.0
2016-07-13 14:00:00,89.44,89.46,89.42,89.43,9176.0,65.8358,65.8505,65.8211,65.8285,9176.0
2016-07-13 14:10:00,89.43,89.45,89.42,89.43,12294.0,65.8285,65.8432,65.8211,65.8285,12294.0
2016-07-13 14:20:00,89.44,89.47,89.43,89.46,18722.0,65.8358,65.8579,65.8285,65.8505,18722.0
2016-07-13 14:30:00,89.45,89.46,89.43,89.45,11212.0,65.8432,65.8505,65.8285,65.8432,11212.0
2016-07-13 14:40:00,89.45,89.48,89.45,89.47,15300.0,65.8432,65.8653,65.8432,65.8579,15300.0
2016-07-13 14:50:00,89.47,89.51,89.46,89.51,10989.0,65.8579,65.8873,65.8505,65.8873,10989.0
2016-07-13 15:00:00,89.51,89.52,89.45,89.46,82024.0,65.8873,65.8947,65.8432,65.8505,82024.0
2016-07-13 15:10:00,89.47,89.49,89.44,89.47,22920.0,65.8579,65.8726,65.8358,65.8579,22920.0
2016-07-13 15:20:00,89.47,89.48,89.46,89.47,13053.0,65.8579,65.8653,65.8505,65.8579,13053.0
2016-07-13 15:30:00,89.46,89.48,89.44,89.48,24877.0,65.8505,65.8653,65.8358,65.8653,24877.0
2016-07-13 15:40:00,89.49,89.5,89.45,89.49,18980.0,65.8726,65.88,65.8432,65.8726,18980.0
2016-07-13 15:50:00,89.48,89.49,89.44,89.46,15687.0,65.8653,65.8726,65.8358,65.8505,15687.0
2016-07-14 09:30:00,89.43,89.48,89.3,89.36,32931.0,65.8285,65.8653,65.7328,65.7769,32931.0
2016-07-14 09:40:00,89.38,89.41,89.3,89.33,25742.0,65.7917,65.8137,65.7328,65.7549,25742.0
2016-07-14 09:50:00,89.34,89.39,89.3,89.35,22235.0,65.7622,65.799,65.7328,65.7696,22235.0
2016-07-14 10:00:00,89.35,89.4,89.31,89.38,14601.0,65.7696,65.8064,65.7401,65.7917,14601.0
2016-07-14 10:10:00,89.38,89.41,89.37,89.41,6382.0,65.7917,65.8137,65.7843,65.8137,6382.0
2016-07-14 10:20:00,89.4,89.42,89.37,89.42,20285.0,65.8064,65.8211,65.7843,65.8211,20285.0
2016-07-14 10:30:00,89.41,89.44,89.39,89.4,9268.0,65.8137,65.8358,65.799,65.8064,9268.0
2016-07-14 10:40:00,89.38,89.44,89.37,89.44,14975.0,65.7917,65.8358,65.7843,65.8358,14975.0
2016-07-14 10:50:00,89.44,89.49,89.41,89.44,10486.0,65.8358,65.8726,65.8137,65.8358,10486.0
2016-07-14 11:00:00,89.44,89.47,89.37,89.43,28645.0,65.8358,65.8579,65.7843,65.8285,28645.0
2016-07-14 11:10:00,89.41,89.46,89.41,89.42,32899.0,65.8137,65.8505,65.8137,65.8211,32899.0
2016-07-14 11:20:00,89.44,89.47,89.42,89.47,7422.0,65.8358,65.8579,65.8211,65.8579,7422.0
2016-07-14 11:30:00,89.47,89.5,89.41,89.43,12751.0,65.8579,65.88,65.8137,65.8285,12751.0
2016-07-14 11:40:00,89.45,89.48,89.44,89.47,4779.0,65.8432,65.8653,65.8358,65.8579,4779.0
2016-07-14 11:50:00,89.48,89.48,89.44,89.45,7747.0,65.8653,65.8653,65.8358,65.8432,7747.0
2016-07-14 12:00:00,89.45,89.48,89.42,89.44,12870.0,65.8432,65.8653,65.8211,65.8358,12870.0
2016-07-14 12:10:00,89.42,89.47,89.42,89.44,7796.0,65.8211,65.8579,65.8211,65.8358,7796.0
2016-07-14 12:20:00,89.46,89.46,89.41,89.44,3492.0,65.8505,65.8505,65.8137,65.8358,3492.0
2016-07-14 12:30:00,89.46,89.46,89.41,89.45,4790.0,65.8505,65.8505,65.8137,65.8432,4790.0
2016-07-14 12:40:00,89.43,89.45,89.43,89.44,7509.0,65.8285,65.8432,65.8285,65.8358,7509.0
2016-07-14 12:50:00,89.44,89.47,89.42,89.47,7930.0,65.8358,65.8579,65.8211,65.8579,7930.0
2016-07-14 13:00:00,89.47,89.47,89.43,89.46,3691.0,65.8579,65.8579,65.8285,65.8505,3691.0
2016-07-14 13:10:00,89.45,89.46,89.43,89.46,4183.0,65.8432,65.8505,65.8285,65.8505,4183.0
2016-07-14 13:20:00,89.45,89.49,89.43,89.49,12157.0,65.8432,65.8726,65.8285,65.8726,12157.0
2016-07-14 13:30:00,89.49,89.49,89.39,89.45,16704.0,65.8726,65.8726,65.799,65.8432,16704.0
2016-07-14 13:40:00,89.45,89.47,89.4,89.44,18407.0,65.8432,65.8579,65.8064,65.8358,18407.0
2016-07-14 13:50:00,89.41,89.44,89.41,89.41,5887.0,65.8137,65.8358,65.8137,65.8137,5887.0
2016-07-14 14:00:00,89.44,89.46,89.42,89.45,6876.0,65.8358,65.8505,65.8211,65.8432,6876.0
2016-07-14 14:10:00,89.46,89.46,89.37,89.44,27319.0,65.8505,65.8505,65.7843,65.8358,27319.0
2016-07-14 14:20:00,89.45,89.48,89.42,89.45,5947.0,65.8432,65.8653,65.8211,65.8432,5947.0
2016-07-14 14:30:00,89.45,89.47,89.4,89.44,7220.0,65.8432,65.8579,65.8064,65.8358,7220.0
2016-07-14 14:40:00,89.43,89.47,89.4,89.45,7308.0,65.8285,65.8579,65.8064,65.8432,7308.0
2016-07-14 14:50:00,89.45,89.46,89.42,89.46,10640.0,65.8432,65.8505,65.8211,65.8505,10640.0
2016-07-14 15:00:00,89.45,89.47,89.44,89.46,2947.0,65.8432,65.8579,65.8358,65.8505,2947.0
2016-07-14 15:10:00,89.45,89.46,89.42,89.44,8805.0,65.8432,65.8505,65.8211,65.8358,8805.0
2016-07-14 15:20:00,89.44,89.45,89.42,89.44,25112.0,65.8358,65.8432,65.8211,65.8358,25112.0
2016-07-14 15:30:00,89.44,89.47,89.43,89.46,22314.0,65.8358,65.8579,65.8285,65.8505,22314.0
2016-07-14 15:40:00,89.46,89.48,89.45,89.47,16263.0,65.8505,65.8653,65.8432,65.8579,16263.0
2016-07-14 15:50:00,89.47,89.47,89.42,89.42,17529.0,65.8579,65.8579,65.8211,65.8211,17529.0
2016-07-15 09:30:00,89.34,89.38,89.3,89.34,39113.0,65.7622,65.7917,65.7328,65.7622,39113.0
2016-07-15 09:40:00,89.33,89.37,89.32,89.34,3259.0,65.7549,65.7843,65.7475,65.7622,3259.0
2016-07-15 09:50:00,89.4,89.4,89.34,89.34,3079.0,65.8064,65.8064,65.7622,65.7622,3079.0
2016-07-15 10:00:00,89.32,89.38,89.31,89.33,20449.0,65.7475,65.7917,65.7401,65.7549,20449.0
2016-07-15 10:10:00,89.33,89.35,89.22,89.22,24158.0,65.7549,65.7696,65.6739,65.6739,24158.0
2016-07-15 10:20:00,89.24,89.28,89.21,89.23,49693.0,65.6886,65.718,65.6665,65.6812,49693.0
2016-07-15 10:30:00,89.26,89.29,89.24,89.29,30063.0,65.7033,65.7254,65.6886,65.7254,30063.0
2016-07-15 10:40:00,89.3,89.31,89.22,89.26,13289.0,65.7328,65.7401,65.6739,65.7033,13289.0
2016-07-15 10:50:00,89.27,89.3,89.25,89.25,14689.0,65.7107,65.7328,65.696,65.696,14689.0
2016-07-15 11:00:00,89.2,89.27,89.2,89.24,15482.0,65.6592,65.7107,65.6592,65.6886,15482.0
2016-07-15 11:10:00,89.25,89.26,89.22,89.22,5371.0,65.696,65.7033,65.6739,65.6739,5371.0
2016-07-15 11:20:00,89.25,89.29,89.24,89.24,4814.0,65.696,65.7254,65.6886,65.6886,4814.0
2016-07-15 11:30:00,89.27,89.31,89.24,89.25,10951.0,65.7107,65.7401,65.6886,65.696,10951.0
2016-07-15 11:40:00,89.25,89.31,89.24,89.3,17813.0,65.696,65.7401,65.6886,65.7328,17813.0
2016-07-15 11:50:00,89.31,89.31,89.27,89.3,49464.0,65.7401,65.7401,65.7107,65.7328,49464.0
2016-07-15 12:00:00,89.3,89.32,89.25,89.31,37846.0,65.7328,65.7475,65.696,65.7401,37846.0
2016-07-15 12:10:00,89.3,89.31,89.25,89.31,4424.0,65.7328,65.7401,65.696,65.7401,4424.0
2016-07-15 12:20:00,89.32,89.32,89.28,89.31,4631.0,65.7475,65.7475,65.718,65.7401,4631.0
2016-07-15 12:30:00,89.29,89.3,89.25,89.26,8656.0,65.7254,65.7328,65.696,65.7033,8656.0
2016-07-15 12:40:00,89.26,89.28,89.21,89.24,16856.0,65.7033,65.718,65.6665,65.6886,16856.0
2016-07-15 12:50:00,89.24,89.27,89.24,89.25,7927.0,65.6886,65.7107,65.6886,65.696,7927.0
2016-07-15 13:00:00,89.25,89.26,89.22,89.23,14316.0,65.696,65.7033,65.6739,65.6812,14316.0
2016-07-15 13:10:00,89.23,89.26,89.22,89.25,35246.0,65.6812,65.7033,65.6739,65.696,35246.0
2016-07-15 13:20:00,89.24,89.26,89.23,89.23,1507.0,65.6886,65.7033,65.6812,65.6812,1507.0
2016-07-15 13:30:00,89.23,89.25,89.23,89.25,2550.0,65.6812,65.696,65.6812,65.696,2550.0
2016-07-15 13:40:00,89.23,89.25,89.21,89.21,9939.0,65.6812,65.696,65.6665,65.6665,9939.0
2016-07-15 13:50:00,89.21,89.22,89.2,89.21,7932.0,65.6665,65.6739,65.6592,65.6665,7932.0
2016-07-15 14:00:00,89.2,89.23,89.2,89.2,22396.0,65.6592,65.6812,65.6592,65.6592,22396.0
2016-07-15 14:10:00,89.2,89.21,89.19,89.2,13799.0,65.6592,65.6665,65.6518,65.6592,13799.0
2016-07-15 14:20:00,89.18,89.22,89.17,89.21,70255.0,65.6444,65.6739,65.6371,65.6665,70255.0
2016-07-15 14:30:00,89.2,89.22,89.19,89.2,10471.0,65.6592,65.6739,65.6518,65.6592,10471.0
2016-07-15 14:40:00,89.21,89.22,89.19,89.19,17941.0,65.6665,65.6739,65.6518,65.6518,17941.0
2016-07-15 14:50:00,89.19,89.2,89.16,89.17,24265.0,65.6518,65.6592,65.6297,65.6371,24265.0
2016-07-15 15:00:00,89.17,89.17,89.13,89.16,12715.0,65.6371,65.6371,65.6076,65.6297,12715.0
2016-07-15 15:10:00,89.17,89.18,89.13,89.14,20149.0,65.6371,65.6444,65.6076,65.615,20149.0
2016-07-15 15:20:00,89.13,89.16,89.12,89.13,59323.0,65.6076,65.6297,65.6003,65.6076,59323.0
2016-07-15 15:30:00,89.12,89.13,89.1,89.11,4811.0,65.6003,65.6076,65.5856,65.5929,4811.0
2016-07-15 15:40:00,89.1,89.12,89.07,89.12,31597.0,65.5856,65.6003,65.5635,65.6003,31597.0
2016-07-15 15:50:00,89.12,89.23,89.09,89.1,43315.0,65.6003,65.6812,65.5782,65.5856,43315.0
2016-07-18 09:30:00,89.48,89.49,89.32,89.45,25303.0,65.8653,65.8726,65.7475,65.8432,25303.0
2016-07-18 09:40:00,89.44,89.48,89.39,89.43,8531.0,65.8358,65.8653,65.799,65.8285,8531.0
2016-07-18 09:50:00,89.42,89.44,89.35,89.37,18177.0,65.8211,65.8358,65.7696,65.7843,18177.0
2016-07-18 10:00:00,89.36,89.39,89.32,89.34,9554.0,65.7769,65.799,65.7475,65.7622,9554.0
2016-07-18 10:10:00,89.36,89.37,89.31,89.31,2524.0,65.7769,65.7843,65.7401,65.7401,2524.0
2016-07-18 10:20:00,89.32,89.34,89.28,89.28,3469.0,65.7475,65.7622,65.718,65.718,3469.0
2016-07-18 10:30:00,89.28,89.31,89.27,89.28,9790.0,65.718,65.7401,65.7107,65.718,9790.0
2016-07-18 10:40:00,89.3,89.3,89.25,89.25,12102.0,65.7328,65.7328,65.696,65.696,12102.0
2016-07-18 10:50:00,89.24,89.27,89.21,89.26,3737.0,65.6886,65.7107,65.6665,65.7033,3737.0
2016-07-18 11:00:00,89.27,89.27,89.25,89.26,6041.0,65.7107,65.7107,65.696,65.7033,6041.0
2016-07-18 11:10:00,89.25,89.26,89.21,89.24,8165.0,65.696,65.7033,65.6665,65.6886,8165.0
2016-07-18 11:20:00,89.23,89.26,89.21,89.24,35106.0,65.6812,65.7033,65.6665,65.6886,35106.0
2016-07-18 11:30:00,89.24,89.24,89.19,89.2,6955.0,65.6886,65.6886,65.6518,65.6592,6955.0
2016-07-18 11:40:00,89.2,89.22,89.17,89.21,3482.0,65.6592,65.6739,65.6371,65.6665,3482.0
2016-07-18 11:50:00,89.23,89.24,89.17,89.18,8458.0,65.6812,65.6886,65.6371,65.6444,8458.0
2016-07-18 12:00:00,89.2,89.2,89.16,89.2,9193.0,65.6592,65.6592,65.6297,65.6592,9193.0
2016-07-18 12:10:00,89.18,89.23,89.16,89.2,6587.0,65.6444,65.6812,65.6297,65.6592,6587.0
2016-07-18 12:20:00,89.2,89.23,89.2,89.22,9996.0,65.6592,65.6812,65.6592,65.6739,9996.0
2016-07-18 12:30:00,89.23,89.23,89.2,89.22,4508.0,65.6812,65.6812,65.6592,65.6739,4508.0
2016-07-18 12:40:00,89.22,89.23,89.2,89.21,16894.0,65.6739,65.6812,65.6592,65.6665,16894.0
2016-07-18 12:50:00,89.25,89.28,89.19,89.25,10035.0,65.696,65.718,65.6518,65.696,10035.0
2016-07-18 13:00:00,89.25,89.26,89.23,89.25,52739.0,65.696,65.7033,65.6812,65.696,52739.0
2016-07-18 13:10:00,89.24,89.33,89.24,89.28,34515.0,65.6886,65.7549,65.6886,65.718,34515.0
2016-07-18 13:20:00,89.28,89.31,89.24,89.29,18637.0,65.718,65.7401,65.6886,65.7254,18637.0
2016-07-18 13:30:00,89.29,89.32,89.26,89.29,21831.0,65.7254,65.7475,65.7033,65.7254,21831.0
2016-07-18 13:40:00,89.3,89.32,89.29,89.31,10589.0,65.7328,65.7475,65.7254,65.7401,10589.0
2016-07-18 13:50:00,89.28,89.36,89.28,89.32,17245.0,65.718,65.7769,65.718,65.7475,17245.0
2016-07-18 14:00:00,89.33,89.35,89.26,89.33,21426.0,65.7549,65.7696,65.7033,65.7549,21426.0
2016-07-18 14:10:00,89.36,89.36,89.32,89.35,4822.0,65.7769,65.7769,65.7475,65.7696,4822.0
2016-07-18 14:20:00,89.36,89.36,89.31,89.35,18587.0,65.7769,65.7769,65.7401,65.7696,18587.0
2016-07-18 14:30:00,89.33,89.35,89.31,89.32,13533.0,65.7549,65.7696,65.7401,65.7475,13533.0
2016-07-18 14:40:00,89.34,89.35,89.31,89.33,7585.0,65.7622,65.7696,65.7401,65.7549,7585.0
2016-07-18 14:50:00,89.33,89.34,89.31,89.33,9984.0,65.7549,65.7622,65.7401,65.7549,9984.0
2016-07-18 15:00:00,89.32,89.33,89.25,89.3,14045.0,65.7475,65.7549,65.696,65.7328,14045.0
2016-07-18 15:10:00,89.3,89.35,89.26,89.33,24133.0,65.7328,65.7696,65.7033,65.7549,24133.0
2016-07-18 15:20:00,89.32,89.34,89.28,89.31,51110.0,65.7475,65.7622,65.718,65.7401,51110.0
2016-07-18 15:30:00,89.31,89.33,89.29,89.31,12384.0,65.7401,65.7549,65.7254,65.7401,12384.0
2016-07-18 15:40:00,89.3,89.33,89.29,89.31,26541.0,65.7328,65.7549,65.7254,65.7401,26541.0
2016-07-18 15:50:00,89.3,89.4,89.24,89.24,69806.0,65.7328,65.8064,65.6886,65.6886,69806.0
2016-07-19 09:30:00,89.49,89.54,89.33,89.5,16601.0,65.8726,65.9094,65.7549,65.88,16601.0
2016-07-19 09:40:00,89.47,89.49,89.39,89.43,18968.0,65.8579,65.8726,65.799,65.8285,18968.0
2016-07-19 09:50:00,89.45,89.45,89.4,89.42,7437.0,65.8432,65.8432,65.8064,65.8211,7437.0
2016-07-19 10:00:00,89.44,89.45,89.37,89.42,7241.0,65.8358,65.8432,65.7843,65.8211,7241.0
2016-07-19 10:10:00,89.37,89.44,89.37,89.43,3286.0,65.7843,65.8358,65.7843,65.8285,3286.0
2016-07-19 10:20:00,89.4,89.44,89.4,89.4,4967.0,65.8064,65.8358,65.8064,65.8064,4967.0
2016-07-19 10:30:00,89.39,89.42,89.38,89.42,6573.0,65.799,65.8211,65.7917,65.8211,6573.0
2016-07-19 10:40:00,89.39,89.42,89.38,89.4,196480.0,65.799,65.8211,65.7917,65.8064,196480.0
2016-07-19 10:50:00,89.4,89.43,89.4,89.41,14421.0,65.8064,65.8285,65.8064,65.8137,14421.0
2016-07-19 11:00:00,89.41,89.42,89.38,89.41,5060.0,65.8137,65.8211,65.7917,65.8137,5060.0
2016-07-19 11:10:00,89.41,89.46,89.39,89.44,9003.0,65.8137,65.8505,65.799,65.8358,9003.0
2016-07-19 11:20:00,89.45,89.46,89.4,89.42,23194.0,65.8432,65.8505,65.8064,65.8211,23194.0
2016-07-19 11:30:00,89.42,89.46,89.4,89.46,1267.0,65.8211,65.8505,65.8064,65.8505,1267.0
2016-07-19 11:40:00,89.43,89.49,89.42,89.47,4366.0,65.8285,65.8726,65.8211,65.8579,4366.0
2016-07-19 11:50:00,89.51,89.51,89.46,89.46,5285.0,65.8873,65.8873,65.8505,65.8505,5285.0
2016-07-19 12:00:00,89.48,89.51,89.46,89.47,2923.0,65.8653,65.8873,65.8505,65.8579,2923.0
2016-07-19 12:10:00,89.46,89.51,89.46,89.48,7691.0,65.8505,65.8873,65.8505,65.8653,7691.0
2016-07-19 12:20:00,89.48,89.5,89.48,89.48,2633.0,65.8653,65.88,65.8653,65.8653,2633.0
2016-07-19 12:30:00,89.5,89.5,89.47,89.49,4465.0,65.88,65.88,65.8579,65.8726,4465.0
2016-07-19 12:40:00,89.5,89.5,89.47,89.5,2435.0,65.88,65.88,65.8579,65.88,2435.0
2016-07-19 12:50:00,89.5,89.51,89.48,89.48,5460.0,65.88,65.8873,65.8653,65.8653,5460.0
2016-07-19 13:00:00,89.5,89.5,89.48,89.48,2761.0,65.88,65.88,65.8653,65.8653,2761.0
2016-07-19 13:10:00,89.48,89.49,89.47,89.48,18920.0,65.8653,65.8726,65.8579,65.8653,18920.0
2016-07-19 13:20:00,89.47,89.51,89.47,89.5,3528.0,65.8579,65.8873,65.8579,65.88,3528.0
2016-07-19 13:30:00,89.5,89.51,89.48,89.49,4407.0,65.88,65.8873,65.8653,65.8726,4407.0
2016-07-19 13:40:00,89.48,89.5,89.48,89.5,7398.0,65.8653,65.88,65.8653,65.88,7398.0
2016-07-19 13:50:00,89.49,89.49,89.47,89.48,3490.0,65.8726,65.8726,65.8579,65.8653,3490.0
2016-07-19 14:00:00,89.48,89.5,89.48,89.5,9955.0,65.8653,65.88,65.8653,65.88,9955.0
2016-07-19 14:10:00,89.49,89.49,89.48,89.48,8704.0,65.8726,65.8726,65.8653,65.8653,8704.0
2016-07-19 14:20:00,89.49,89.5,89.47,89.48,5225.0,65.8726,65.88,65.8579,65.8653,5225.0
2016-07-19 14:30:00,89.48,89.49,89.43,89.44,10439.0,65.8653,65.8726,65.8285,65.8358,10439.0
2016-07-19 14:40:00,89.46,89.49,89.44,89.48,9375.0,65.8505,65.8726,65.8358,65.8653,9375.0
2016-07-19 14:50:00,89.49,89.49,89.45,89.47,6735.0,65.8726,65.8726,65.8432,65.8579,6735.0
2016-07-19 15:00:00,89.46,89.47,89.46,89.47,8714.0,65.8505,65.8579,65.8505,65.8579,8714.0
2016-07-19 15:10:00,89.47,89.47,89.46,89.46,8333.0,65.8579,65.8579,65.8505,65.8505,8333.0
2016-07-19 15:20:00,89.47,89.48,89.46,89.47,9792.0,65.8579,65.8653,65.8505,65.8579,9792.0
2016-07-19 15:30:00,89.47,89.48,89.45,89.48,40610.0,65.8579,65.8653,65.8432,65.8653,40610.0
2016-07-19 15:40:00,89.48,89.49,89.45,89.47,37814.0,65.8653,65.8726,65.8432,65.8579,37814.0
2016-07-19 15:50:00,89.48,89.49,89.45,89.45,31983.0,65.8653,65.8726,65.8432,65.8432,31983.0
2016-07-20 09:30:00,89.48,89.48,89.29,89.36,56972.0,65.8653,65.8653,65.7254,65.7769,56972.0
2016-07-20 09:40:00,89.34,89.36,89.3,89.32,111888.0,65.7622,65.7769,65.7328,65.7475,111888.0
2016-07-20 09:50:00,89.33,89.33,89.27,89.29,37076.0,65.7549,65.7549,65.7107,65.7254,37076.0
2016-07-20 10:00:00,89.29,89.35,89.27,89.32,166718.0,65.7254,65.7696,65.7107,65.7475,166718.0
2016-07-20 10:10:00,89.32,89.33,89.29,89.31,32017.0,65.7475,65.7549,65.7254,65.7401,32017.0
2016-07-20 10:20:00,89.33,89.34,89.31,89.32,5420.0,65.7549,65.7622,65.7401,65.7475,5420.0
2016-07-20 10:30:00,89.31,89.35,89.28,89.32,20170.0,65.7401,65.7696,65.718,65.7475,20170.0
2016-07-20 10:40:00,89.31,89.34,89.3,89.3,42894.0,65.7401,65.7622,65.7328,65.7328,42894.0
2016-07-20 10:50:00,89.3,89.36,89.3,89.33,15905.0,65.7328,65.7769,65.7328,65.7549,15905.0
2016-07-20 11:00:00,89.33,89.35,89.31,89.32,12329.0,65.7549,65.7696,65.7401,65.7475,12329.0
2016-07-20 11:10:00,89.33,89.36,89.32,89.34,59118.0,65.7549,65.7769,65.7475,65.7622,59118.0
2016-07-20 11:20:00,89.33,89.36,89.31,89.31,17617.0,65.7549,65.7769,65.7401,65.7401,17617.0
2016-07-20 11:30:00,89.32,89.34,89.3,89.34,26362.0,65.7475,65.7622,65.7328,65.7622,26362.0
2016-07-20 11:40:00,89.34,89.35,89.3,89.33,4214.0,65.7622,65.7696,65.7328,65.7549,4214.0
2016-07-20 11:50:00,89.33,89.35,89.31,89.32,41053.0,65.7549,65.7696,65.7401,65.7475,41053.0
2016-07-20 12:00:00,89.32,89.34,89.31,89.32,18049.0,65.7475,65.7622,65.7401,65.7475,18049.0
2016-07-20 12:10:00,89.32,89.34,89.31,89.33,21681.0,65.7475,65.7622,65.7401,65.7549,21681.0
2016-07-20 12:20:00,89.34,89.36,89.31,89.33,10046.0,65.7622,65.7769,65.7401,65.7549,10046.0
2016-07-20 12:30:00,89.35,89.35,89.33,89.33,7382.0,65.7696,65.7696,65.7549,65.7549,7382.0
2016-07-20 12:40:00,89.34,89.37,89.33,89.35,18413.0,65.7622,65.7843,65.7549,65.7696,18413.0
2016-07-20 12:50:00,89.35,89.36,89.34,89.34,4898.0,65.7696,65.7769,65.7622,65.7622,4898.0
2016-07-20 13:00:00,89.35,89.37,89.33,89.34,16624.0,65.7696,65.7843,65.7549,65.7622,16624.0
2016-07-20 13:10:00,89.34,89.37,89.33,89.35,23192.0,65.7622,65.7843,65.7549,65.7696,23192.0
2016-07-20 13:20:00,89.35,89.36,89.35,89.35,1409.0,65.7696,65.7769,65.7696,65.7696,1409.0
2016-07-20 13:30:00,89.35,89.36,89.34,89.36,2422.0,65.7696,65.7769,65.7622,65.7769,2422.0
2016-07-20 13:40:00,89.36,89.37,89.35,89.37,12611.0,65.7769,65.7843,65.7696,65.7843,12611.0
2016-07-20 13:50:00,89.35,89.37,89.35,89.36,7132.0,65.7696,65.7843,65.7696,65.7769,7132.0
2016-07-20 14:00:00,89.36,89.39,89.35,89.38,12529.0,65.7769,65.799,65.7696,65.7917,12529.0
2016-07-20 14:10:00,89.39,89.41,89.38,89.39,13493.0,65.799,65.8137,65.7917,65.799,13493.0
2016-07-20 14:20:00,89.39,89.4,89.37,89.39,15593.0,65.799,65.8064,65.7843,65.799,15593.0
2016-07-20 14:30:00,89.39,89.41,89.38,89.4,13474.0,65.799,65.8137,65.7917,65.8064,13474.0
2016-07-20 14:40:00,89.4,89.45,89.39,89.42,27314.0,65.8064,65.8432,65.799,65.8211,27314.0
2016-07-20 14:50:00,89.42,89.47,89.39,89.41,10157.0,65.8211,65.8579,65.799,65.8137,10157.0
2016-07-20 15:00:00,89.42,89.45,89.35,89.43,66548.0,65.8211,65.8432,65.7696,65.8285,66548.0
2016-07-20 15:10:00,89.41,89.43,89.38,89.4,14809.0,65.8137,65.8285,65.7917,65.8064,14809.0
2016-07-20 15:20:00,89.4,89.41,89.39,89.39,6859.0,65.8064,65.8137,65.799,65.799,6859.0
2016-07-20 15:30:00,89.4,89.41,89.38,89.39,11065.0,65.8064,65.8137,65.7917,65.799,11065.0
2016-07-20 15:40:00,89.39,89.44,89.35,89.41,36632.0,65.799,65.8358,65.7696,65.8137,36632.0
2016-07-20 15:50:00,89.41,89.44,89.35,89.38,19268.0,65.8137,65.8358,65.7696,65.7917,19268.0
2016-07-21 09:30:00,89.24,89.38,89.17,89.29,53541.0,65.6886,65.7917,65.6371,65.7254,53541.0
2016-07-21 09:40:00,89.28,89.3,89.26,89.29,24090.0,65.718,65.7328,65.7033,65.7254,24090.0
2016-07-21 09:50:00,89.29,89.3,89.27,89.28,39293.0,65.7254,65.7328,65.7107,65.718,39293.0
2016-07-21 10:00:00,89.28,89.3,89.25,89.26,60727.0,65.718,65.7328,65.696,65.7033,60727.0
2016-07-21 10:10:00,89.27,89.32,89.25,89.28,8977.0,65.7107,65.7475,65.696,65.718,8977.0
2016-07-21 10:20:00,89.29,89.32,89.28,89.3,52597.0,65.7254,65.7475,65.718,65.7328,52597.0
2016-07-21 10:30:00,89.31,89.35,89.3,89.32,17209.0,65.7401,65.7696,65.7328,65.7475,17209.0
2016-07-21 10:40:00,89.31,89.34,89.29,89.33,10987.0,65.7401,65.7622,65.7254,65.7549,10987.0
2016-07-21 10:50:00,89.35,89.39,89.31,89.35,13420.0,65.7696,65.799,65.7401,65.7696,13420.0
2016-07-21 11:00:00,89.35,89.4,89.33,89.39,17095.0,65.7696,65.8064,65.7549,65.799,17095.0
2016-07-21 11:10:00,89.4,89.43,89.39,89.4,7904.0,65.8064,65.8285,65.799,65.8064,7904.0
2016-07-21 11:20:00,89.43,89.45,89.4,89.45,4314.0,65.8285,65.8432,65.8064,65.8432,4314.0
2016-07-21 11:30:00,89.45,89.49,89.43,89.49,55514.0,65.8432,65.8726,65.8285,65.8726,55514.0
2016-07-21 11:40:00,89.48,89.58,89.48,89.55,73156.0,65.8653,65.9389,65.8653,65.9168,73156.0
2016-07-21 11:50:00,89.55,89.57,89.53,89.55,44787.0,65.9168,65.9315,65.9021,65.9168,44787.0
2016-07-21 12:00:00,89.54,89.56,89.53,89.53,24219.0,65.9094,65.9242,65.9021,65.9021,24219.0
2016-07-21 12:10:00,89.54,89.57,89.53,89.56,14405.0,65.9094,65.9315,65.9021,65.9242,14405.0
2016-07-21 12:20:00,89.55,89.58,89.55,89.55,4703.0,65.9168,65.9389,65.9168,65.9168,4703.0
2016-07-21 12:30:00,89.58,89.58,89.54,89.56,2663.0,65.9389,65.9389,65.9094,65.9242,2663.0
2016-07-21 12:40:00,89.56,89.57,89.53,89.57,8313.0,65.9242,65.9315,65.9021,65.9315,8313.0
2016-07-21 12:50:00,89.56,89.57,89.54,89.57,4778.0,65.9242,65.9315,65.9094,65.9315,4778.0
2016-07-21 13:00:00,89.56,89.57,89.54,89.56,17033.0,65.9242,65.9315,65.9094,65.9242,17033.0
2016-07-21 13:10:00,89.57,89.57,89.54,89.55,2446.0,65.9315,65.9315,65.9094,65.9168,2446.0
2016-07-21 13:20:00,89.55,89.55,89.48,89.53,34166.0,65.9168,65.9168,65.8653,65.9021,34166.0
2016-07-21 13:30:00,89.53,89.56,89.48,89.49,48379.0,65.9021,65.9242,65.8653,65.8726,48379.0
2016-07-21 13:40:00,89.49,89.57,89.49,89.55,8073.0,65.8726,65.9315,65.8726,65.9168,8073.0
2016-07-21 13:50:00,89.56,89.57,89.53,89.55,2546.0,65.9242,65.9315,65.9021,65.9168,2546.0
2016-07-21 14:00:00,89.53,89.57,89.52,89.53,10656.0,65.9021,65.9315,65.8947,65.9021,10656.0
2016-07-21 14:10:00,89.55,89.59,89.54,89.59,10717.0,65.9168,65.9462,65.9094,65.9462,10717.0
2016-07-21 14:20:00,89.59,89.6,89.57,89.59,21082.0,65.9462,65.9536,65.9315,65.9462,21082.0
2016-07-21 14:30:00,89.57,89.59,89.55,89.56,4507.0,65.9315,65.9462,65.9168,65.9242,4507.0
2016-07-21 14:40:00,89.58,89.6,89.56,89.59,10497.0,65.9389,65.9536,65.9242,65.9462,10497.0
2016-07-21 14:50:00,89.58,89.67,89.58,89.62,38505.0,65.9389,66.0051,65.9389,65.9683,38505.0
2016-07-21 15:00:00,89.64,89.64,89.59,89.62,27319.0,65.983,65.983,65.9462,65.9683,27319.0
2016-07-21 15:10:00,89.61,89.68,89.6,89.65,8763.0,65.961,66.0125,65.9536,65.9904,8763.0
2016-07-21 15:20:00,89.66,89.7,89.63,89.7,20329.0,65.9978,66.0272,65.9757,66.0272,20329.0
2016-07-21 15:30:00,89.66,89.7,89.64,89.66,42384.0,65.9978,66.0272,65.983,65.9978,42384.0
2016-07-21 15:40:00,89.66,89.67,89.62,89.63,27768.0,65.9978,66.0051,65.9683,65.9757,27768.0
2016-07-21 15:50:00,89.62,89.64,89.58,89.62,53297.0,65.9683,65.983,65.9389,65.9683,53297.0
2016-07-22 09:30:00,89.45,89.5,89.36,89.5,15578.0,65.8432,65.88,65.7769,65.88,15578.0
2016-07-22 09:40:00,89.4,89.5,89.37,89.45,8753.0,65.8064,65.88,65.7843,65.8432,8753.0
2016-07-22 09:50:00,89.46,89.5,89.44,89.5,14181.0,65.8505,65.88,65.8358,65.88,14181.0
2016-07-22 10:00:00,89.54,89.56,89.5,89.53,7987.0,65.9094,65.9242,65.88,65.9021,7987.0
2016-07-22 10:10:00,89.5,89.53,89.45,89.52,30386.0,65.88,65.9021,65.8432,65.8947,30386.0
2016-07-22 10:20:00,89.52,89.53,89.51,89.52,2107.0,65.8947,65.9021,65.8873,65.8947,2107.0
2016-07-22 10:30:00,89.51,89.54,89.51,89.54,1692.0,65.8873,65.9094,65.8873,65.9094,1692.0
2016-07-22 10:40:00,89.53,89.61,89.52,89.55,6932.0,65.9021,65.961,65.8947,65.9168,6932.0
2016-07-22 10:50:00,89.54,89.61,89.52,89.58,18983.0,65.9094,65.961,65.8947,65.9389,18983.0
2016-07-22 11:00:00,89.58,89.59,89.55,89.57,2404.0,65.9389,65.9462,65.9168,65.9315,2404.0
2016-07-22 11:10:00,89.56,89.6,89.55,89.57,6518.0,65.9242,65.9536,65.9168,65.9315,6518.0
2016-07-22 11:20:00,89.56,89.66,89.55,89.6,4435.0,65.9242,65.9978,65.9168,65.9536,4435.0
2016-07-22 11:30:00,89.6,89.67,89.56,89.65,5194.0,65.9536,66.0051,65.9242,65.9904,5194.0
2016-07-22 11:40:00,89.66,89.67,89.59,89.64,19411.0,65.9978,66.0051,65.9462,65.983,19411.0
2016-07-22 11:50:00,89.64,89.7,89.63,89.64,4250.0,65.983,66.0272,65.9757,65.983,4250.0
2016-07-22 12:00:00,89.64,89.71,89.63,89.66,11735.0,65.983,66.0346,65.9757,65.9978,11735.0
2016-07-22 12:10:00,89.63,89.67,89.55,89.57,10228.0,65.9757,66.0051,65.9168,65.9315,10228.0
2016-07-22 12:20:00,89.61,89.63,89.53,89.61,17680.0,65.961,65.9757,65.9021,65.961,17680.0
2016-07-22 12:30:00,89.61,89.63,89.59,89.62,5023.0,65.961,65.9757,65.9462,65.9683,5023.0
2016-07-22 12:40:00,89.61,89.67,89.61,89.64,13456.0,65.961,66.0051,65.961,65.983,13456.0
2016-07-22 12:50:00,89.64,89.64,89.61,89.63,9594.0,65.983,65.983,65.961,65.9757,9594.0
2016-07-22 13:00:00,89.64,89.69,89.6,89.6,3924.0,65.983,66.0198,65.9536,65.9536,3924.0
2016-07-22 13:10:00,89.64,89.64,89.63,89.64,6831.0,65.983,65.983,65.9757,65.983,6831.0
2016-07-22 13:20:00,89.64,89.68,89.63,89.66,23772.0,65.983,66.0125,65.9757,65.9978,23772.0
2016-07-22 13:30:00,89.69,89.71,89.65,89.67,8578.0,66.0198,66.0346,65.9904,66.0051,8578.0
2016-07-22 13:40:00,89.66,89.73,89.66,89.67,11486.0,65.9978,66.0493,65.9978,66.0051,11486.0
2016-07-22 13:50:00,89.67,89.69,89.66,89.68,9110.0,66.0051,66.0198,65.9978,66.0125,9110.0
2016-07-22 14:00:00,89.67,89.7,89.64,89.69,15235.0,66.0051,66.0272,65.983,66.0198,15235.0
2016-07-22 14:10:00,89.68,89.7,89.65,89.66,17117.0,66.0125,66.0272,65.9904,65.9978,17117.0
2016-07-22 14:20:00,89.67,89.67,89.64,89.64,9721.0,66.0051,66.0051,65.983,65.983,9721.0
2016-07-22 14:30:00,89.65,89.65,89.61,89.62,10409.0,65.9904,65.9904,65.961,65.9683,10409.0
2016-07-22 14:40:00,89.62,89.71,89.6,89.65,44118.0,65.9683,66.0346,65.9536,65.9904,44118.0
2016-07-22 14:50:00,89.64,89.64,89.6,89.61,13902.0,65.983,65.983,65.9536,65.961,13902.0
2016-07-22 15:00:00,89.61,89.62,89.55,89.57,14946.0,65.961,65.9683,65.9168,65.9315,14946.0
2016-07-22 15:10:00,89.57,89.6,89.53,89.54,25186.0,65.9315,65.9536,65.9021,65.9094,25186.0
2016-07-22 15:20:00,89.55,89.55,89.54,89.55,7321.0,65.9168,65.9168,65.9094,65.9168,7321.0
2016-07-22 15:30:00,89.55,89.55,89.51,89.53,5143.0,65.9168,65.9168,65.8873,65.9021,5143.0
2016-07-22 15:40:00,89.53,89.55,89.51,89.55,30458.0,65.9021,65.9168,65.8873,65.9168,30458.0
2016-07-22 15:50:00,89.54,89.59,89.51,89.56,44390.0,65.9094,65.9462,65.8873,65.9242,44390.0
2016-07-25 09:30:00,89.58,89.6,89.54,89.58,32513.0,65.9389,65.9536,65.9094,65.9389,32513.0
2016-07-25 09:40:00,89.58,89.6,89.55,89.59,63311.0,65.9389,65.9536,65.9168,65.9462,63311.0
2016-07-25 09:50:00,89.59,89.61,89.58,89.58,32436.0,65.9462,65.961,65.9389,65.9389,32436.0
2016-07-25 10:00:00,89.58,89.61,89.58,89.59,26335.0,65.9389,65.961,65.9389,65.9462,26335.0
2016-07-25 10:10:00,89.59,89.61,89.58,89.6,15993.0,65.9462,65.961,65.9389,65.9536,15993.0
2016-07-25 10:20:00,89.61,89.61,89.6,89.6,29482.0,65.961,65.961,65.9536,65.9536,29482.0
2016-07-25 10:30:00,89.61,89.61,89.58,89.6,29055.0,65.961,65.961,65.9389,65.9536,29055.0
2016-07-25 10:40:00,89.59,89.6,89.58,89.59,39004.0,65.9462,65.9536,65.9389,65.9462,39004.0
2016-07-25 10:50:00,89.61,89.61,89.58,89.58,11936.0,65.961,65.961,65.9389,65.9389,11936.0
2016-07-25 11:00:00,89.57,89.6,89.55,89.59,15084.0,65.9315,65.9536,65.9168,65.9462,15084.0
2016-07-25 11:10:00,89.58,89.59,89.55,89.56,10615.0,65.9389,65.9462,65.9168,65.9242,10615.0
2016-07-25 11:20:00,89.56,89.57,89.55,89.55,64973.0,65.9242,65.9315,65.9168,65.9168,64973.0
2016-07-25 11:30:00,89.56,89.57,89.55,89.55,41166.0,65.9242,65.9315,65.9168,65.9168,41166.0
2016-07-25 11:40:00,89.56,89.58,89.55,89.58,5074.0,65.9242,65.9389,65.9168,65.9389,5074.0
2016-07-25 11:50:00,89.58,89.58,89.56,89.57,96500.0,65.9389,65.9389,65.9242,65.9315,96500.0
2016-07-25 12:00:00,89.57,89.57,89.56,89.57,7572.0,65.9315,65.9315,65.9242,65.9315,7572.0
2016-07-25 12:10:00,89.57,89.58,89.56,89.58,3794.0,65.9315,65.9389,65.9242,65.9389,3794.0
2016-07-25 12:20:00,89.58,89.58,89.57,89.58,8132.0,65.9389,65.9389,65.9315,65.9389,8132.0
2016-07-25 12:30:00,89.58,89.58,89.55,89.58,12223.0,65.9389,65.9389,65.9168,65.9389,12223.0
2016-07-25 12:40:00,89.57,89.58,89.55,89.56,21626.0,65.9315,65.9389,65.9168,65.9242,21626.0
2016-07-25 12:50:00,89.57,89.57,89.55,89.57,7868.0,65.9315,65.9315,65.9168,65.9315,7868.0
2016-07-25 13:00:00,89.57,89.58,89.55,89.56,12756.0,65.9315,65.9389,65.9168,65.9242,12756.0
2016-07-25 13:10:00,89.56,89.57,89.54,89.56,7453.0,65.9242,65.9315,65.9094,65.9242,7453.0
2016-07-25 13:20:00,89.56,89.56,89.51,89.51,5482.0,65.9242,65.9242,65.8873,65.8873,5482.0
2016-07-25 13:30:00,89.52,89.53,89.51,89.53,7268.0,65.8947,65.9021,65.8873,65.9021,7268.0
2016-07-25 13:40:00,89.5,89.53,89.48,89.52,14270.0,65.88,65.9021,65.8653,65.8947,14270.0
2016-07-25 13:50:00,89.54,89.54,89.5,89.51,12523.0,65.9094,65.9094,65.88,65.8873,12523.0
2016-07-25 14:00:00,89.52,89.57,89.5,89.55,16189.0,65.8947,65.9315,65.88,65.9168,16189.0
2016-07-25 14:10:00,89.53,89.55,89.52,89.54,14465.0,65.9021,65.9168,65.8947,65.9094,14465.0
2016-07-25 14:20:00,89.55,89.55,89.51,89.52,4302.0,65.9168,65.9168,65.8873,65.8947,4302.0
2016-07-25 14:30:00,89.52,89.55,89.49,89.5,20087.0,65.8947,65.9168,65.8726,65.88,20087.0
2016-07-25 14:40:00,89.5,89.55,89.5,89.5,9995.0,65.88,65.9168,65.88,65.88,9995.0
2016-07-25 14:50:00,89.52,89.55,89.5,89.5,14975.0,65.8947,65.9168,65.88,65.88,14975.0
2016-07-25 15:00:00,89.49,89.52,89.47,89.5,17848.0,65.8726,65.8947,65.8579,65.88,17848.0
2016-07-25 15:10:00,89.5,89.51,89.44,89.49,9596.0,65.88,65.8873,65.8358,65.8726,9596.0
2016-07-25 15:20:00,89.47,89.49,89.44,89.48,29782.0,65.8579,65.8726,65.8358,65.8653,29782.0
2016-07-25 15:30:00,89.48,89.51,89.47,89.48,4945.0,65.8653,65.8873,65.8579,65.8653,4945.0
2016-07-25 15:40:00,89.5,89.5,89.47,89.5,30844.0,65.88,65.88,65.8579,65.88,30844.0
2016-07-25 15:50:00,89.5,89.52,89.48,89.48,34809.0,65.88,65.8947,65.8653,65.8653,34809.0
2016-07-26 09:30:00,89.63,89.63,89.57,89.58,13802.0,65.9757,65.9757,65.9315,65.9389,13802.0
2016-07-26 09:40:00,89.57,89.62,89.51,89.58,15784.0,65.9315,65.9683,65.8873,65.9389,15784.0
2016-07-26 09:50:00,89.6,89.6,89.52,89.55,9618.0,65.9536,65.9536,65.8947,65.9168,9618.0
2016-07-26 10:00:00,89.55,89.57,89.5,89.51,15427.0,65.9168,65.9315,65.88,65.8873,15427.0
2016-07-26 10:10:00,89.53,89.57,89.49,89.5,24066.0,65.9021,65.9315,65.8726,65.88,24066.0
2016-07-26 10:20:00,89.5,89.53,89.49,89.51,43192.0,65.88,65.9021,65.8726,65.8873,43192.0
2016-07-26 10:30:00,89.51,89.54,89.49,89.53,18753.0,65.8873,65.9094,65.8726,65.9021,18753.0
2016-07-26 10:40:00,89.52,89.55,89.48,89.5,9639.0,65.8947,65.9168,65.8653,65.88,9639.0
2016-07-26 10:50:00,89.51,89.53,89.49,89.52,11336.0,65.8873,65.9021,65.8726,65.8947,11336.0
2016-07-26 11:00:00,89.52,89.53,89.49,89.5,29265.0,65.8947,65.9021,65.8726,65.88,29265.0
2016-07-26 11:10:00,89.49,89.53,89.49,89.53,23690.0,65.8726,65.9021,65.8726,65.9021,23690.0
2016-07-26 11:20:00,89.51,89.53,89.49,89.52,22175.0,65.8873,65.9021,65.8726,65.8947,22175.0
2016-07-26 11:30:00,89.52,89.53,89.51,89.52,3762.0,65.8947,65.9021,65.8873,65.8947,3762.0
2016-07-26 11:40:00,89.52,89.54,89.51,89.51,8143.0,65.8947,65.9094,65.8873,65.8873,8143.0
2016-07-26 11:50:00,89.51,89.54,89.51,89.54,10911.0,65.8873,65.9094,65.8873,65.9094,10911.0
2016-07-26 12:00:00,89.52,89.54,89.51,89.52,9562.0,65.8947,65.9094,65.8873,65.8947,9562.0
2016-07-26 12:10:00,89.53,89.54,89.51,89.52,3848.0,65.9021,65.9094,65.8873,65.8947,3848.0
2016-07-26 12:20:00,89.53,89.54,89.51,89.52,4092.0,65.9021,65.9094,65.8873,65.8947,4092.0
2016-07-26 12:30:00,89.52,89.54,89.51,89.54,18911.0,65.8947,65.9094,65.8873,65.9094,18911.0
2016-07-26 12:40:00,89.53,89.53,89.51,89.53,4200.0,65.9021,65.9021,65.8873,65.9021,4200.0
2016-07-26 12:50:00,89.53,89.55,89.5,89.55,50380.0,65.9021,65.9168,65.88,65.9168,50380.0
2016-07-26 13:00:00,89.51,89.51,89.49,89.5,32338.0,65.8873,65.8873,65.8726,65.88,32338.0
2016-07-26 13:10:00,89.49,89.51,89.48,89.5,16726.0,65.8726,65.8873,65.8653,65.88,16726.0
2016-07-26 13:20:00,89.51,89.51,89.48,89.5,47214.0,65.8873,65.8873,65.8653,65.88,47214.0
2016-07-26 13:30:00,89.5,89.52,89.49,89.5,77923.0,65.88,65.8947,65.8726,65.88,77923.0
2016-07-26 13:40:00,89.49,89.5,89.49,89.5,5076.0,65.8726,65.88,65.8726,65.88,5076.0
2016-07-26 13:50:00,89.5,89.5,89.49,89.49,20630.0,65.88,65.88,65.8726,65.8726,20630.0
2016-07-26 14:00:00,89.49,89.53,89.48,89.51,17876.0,65.8726,65.9021,65.8653,65.8873,17876.0
2016-07-26 14:10:00,89.53,89.54,89.49,89.51,33746.0,65.9021,65.9094,65.8726,65.8873,33746.0
2016-07-26 14:20:00,89.51,89.51,89.49,89.49,59857.0,65.8873,65.8873,65.8726,65.8726,59857.0
2016-07-26 14:30:00,89.51,89.51,89.48,89.5,8052.0,65.8873,65.8873,65.8653,65.88,8052.0
2016-07-26 14:40:00,89.5,89.52,89.49,89.5,18598.0,65.88,65.8947,65.8726,65.88,18598.0
2016-07-26 14:50:00,89.51,89.52,89.5,89.5,23737.0,65.8873,65.8947,65.88,65.88,23737.0
2016-07-26 15:00:00,89.5,89.55,89.48,89.51,99546.0,65.88,65.9168,65.8653,65.8873,99546.0
2016-07-26 15:10:00,89.5,89.51,89.48,89.48,16496.0,65.88,65.8873,65.8653,65.8653,16496.0
2016-07-26 15:20:00,89.5,89.5,89.49,89.49,18904.0,65.88,65.88,65.8726,65.8726,18904.0
2016-07-26 15:30:00,89.49,89.5,89.49,89.5,17385.0,65.8726,65.88,65.8726,65.88,17385.0
2016-07-26 15:40:00,89.5,89.52,89.49,89.5,28185.0,65.88,65.8947,65.8726,65.88,28185.0
2016-07-26 15:50:00,89.5,89.54,89.48,89.51,98070.0,65.88,65.9094,65.8653,65.8873,98070.0
2016-07-27 09:30:00,89.75,89.91,89.6,89.65,52436.0,66.064,66.1818,65.9536,65.9904,52436.0
2016-07-27 09:40:00,89.64,89.71,89.57,89.64,13221.0,65.983,66.0346,65.9315,65.983,13221.0
2016-07-27 09:50:00,89.63,89.72,89.63,89.64,10938.0,65.9757,66.0419,65.9757,65.983,10938.0
2016-07-27 10:00:00,89.65,89.7,89.64,89.65,14627.0,65.9904,66.0272,65.983,65.9904,14627.0
2016-07-27 10:10:00,89.64,89.66,89.6,89.61,15374.0,65.983,65.9978,65.9536,65.961,15374.0
2016-07-27 10:20:00,89.61,89.66,89.57,89.63,13780.0,65.961,65.9978,65.9315,65.9757,13780.0
2016-07-27 10:30:00,89.59,89.64,89.58,89.62,10928.0,65.9462,65.983,65.9389,65.9683,10928.0
2016-07-27 10:40:00,89.61,89.65,89.61,89.63,12918.0,65.961,65.9904,65.961,65.9757,12918.0
2016-07-27 10:50:00,89.63,89.65,89.59,89.63,14847.0,65.9757,65.9904,65.9462,65.9757,14847.0
2016-07-27 11:00:00,89.63,89.65,89.62,89.64,10257.0,65.9757,65.9904,65.9683,65.983,10257.0
2016-07-27 11:10:00,89.64,89.7,89.63,89.67,45339.0,65.983,66.0272,65.9757,66.0051,45339.0
2016-07-27 11:20:00,89.68,89.68,89.64,89.64,14083.0,66.0125,66.0125,65.983,65.983,14083.0
2016-07-27 11:30:00,89.65,89.67,89.64,89.65,15198.0,65.9904,66.0051,65.983,65.9904,15198.0
2016-07-27 11:40:00,89.67,89.68,89.65,89.67,29158.0,66.0051,66.0125,65.9904,66.0051,29158.0
2016-07-27 11:50:00,89.67,89.7,89.63,89.63,20510.0,66.0051,66.0272,65.9757,65.9757,20510.0
2016-07-27 12:00:00,89.66,89.67,89.65,89.65,7786.0,65.9978,66.0051,65.9904,65.9904,7786.0
2016-07-27 12:10:00,89.65,89.67,89.62,89.64,22741.0,65.9904,66.0051,65.9683,65.983,22741.0
2016-07-27 12:20:00,89.65,89.66,89.59,89.59,18712.0,65.9904,65.9978,65.9462,65.9462,18712.0
2016-07-27 12:30:00,89.61,89.63,89.58,89.6,5250.0,65.961,65.9757,65.9389,65.9536,5250.0
2016-07-27 12:40:00,89.59,89.65,89.59,89.63,27360.0,65.9462,65.9904,65.9462,65.9757,27360.0
2016-07-27 12:50:00,89.63,89.65,89.6,89.63,18908.0,65.9757,65.9904,65.9536,65.9757,18908.0
2016-07-27 13:00:00,89.62,89.65,89.6,89.64,9799.0,65.9683,65.9904,65.9536,65.983,9799.0
2016-07-27 13:10:00,89.64,89.65,89.61,89.62,10552.0,65.983,65.9904,65.961,65.9683,10552.0
2016-07-27 13:20:00,89.63,89.66,89.62,89.66,10841.0,65.9757,65.9978,65.9683,65.9978,10841.0
2016-07-27 13:30:00,89.65,89.67,89.63,89.66,2190.0,65.9904,66.0051,65.9757,65.9978,2190.0
2016-07-27 13:40:00,89.65,89.69,89.63,89.64,7299.0,65.9904,66.0198,65.9757,65.983,7299.0
2016-07-27 13:50:00,89.65,89.7,89.62,89.68,60704.0,65.9904,66.0272,65.9683,66.0125,60704.0
2016-07-27 14:00:00,89.7,89.7,89.5,89.62,19814.0,66.0272,66.0272,65.88,65.9683,19814.0
2016-07-27 14:10:00,89.61,89.75,89.58,89.7,12040.0,65.961,66.064,65.9389,66.0272,12040.0
2016-07-27 14:20:00,89.7,89.78,89.69,89.76,20580.0,66.0272,66.0861,66.0198,66.0714,20580.0
2016-07-27 14:30:00,89.76,89.85,89.74,89.76,14715.0,66.0714,66.1376,66.0566,66.0714,14715.0
2016-07-27 14:40:00,89.8,89.81,89.73,89.75,7376.0,66.1008,66.1082,66.0493,66.064,7376.0
2016-07-27 14:50:00,89.79,89.8,89.76,89.79,9596.0,66.0935,66.1008,66.0714,66.0935,9596.0
2016-07-27 15:00:00,89.8,89.8,89.74,89.76,13733.0,66.1008,66.1008,66.0566,66.0714,13733.0
2016-07-27 15:10:00,89.75,89.76,89.72,89.74,10138.0,66.064,66.0714,66.0419,66.0566,10138.0
2016-07-27 15:20:00,89.74,89.79,89.72,89.77,18793.0,66.0566,66.0935,66.0419,66.0787,18793.0
2016-07-27 15:30:00,89.78,89.79,89.75,89.78,2861.0,66.0861,66.0935,66.064,66.0861,2861.0
2016-07-27 15:40:00,89.77,89.82,89.76,89.81,31681.0,66.0787,66.1155,66.0714,66.1082,31681.0
2016-07-27 15:50:00,89.8,89.85,89.8,89.8,17716.0,66.1008,66.1376,66.1008,66.1008,17716.0
2016-07-28 09:30:00,89.73,89.76,89.7,89.74,26852.0,66.0493,66.0714,66.0272,66.0566,26852.0
2016-07-28 09:40:00,89.74,89.76,89.65,89.7,8157.0,66.0566,66.0714,65.9904,66.0272,8157.0
2016-07-28 09:50:00,89.69,89.73,89.68,89.71,4038.0,66.0198,66.0493,66.0125,66.0346,4038.0
2016-07-28 10:00:00,89.72,89.75,89.68,89.72,8015.0,66.0419,66.064,66.0125,66.0419,8015.0
2016-07-28 10:10:00,89.73,89.75,89.7,89.73,4851.0,66.0493,66.064,66.0272,66.0493,4851.0
2016-07-28 10:20:00,89.75,89.77,89.69,89.73,17202.0,66.064,66.0787,66.0198,66.0493,17202.0
2016-07-28 10:30:00,89.75,89.75,89.7,89.72,2051.0,66.064,66.064,66.0272,66.0419,2051.0
2016-07-28 10:40:00,89.72,89.74,89.72,89.74,4181.0,66.0419,66.0566,66.0419,66.0566,4181.0
2016-07-28 10:50:00,89.72,89.77,89.71,89.76,55474.0,66.0419,66.0787,66.0346,66.0714,55474.0
2016-07-28 11:00:00,89.75,89.84,89.73,89.78,57109.0,66.064,66.1303,66.0493,66.0861,57109.0
2016-07-28 11:10:00,89.82,89.84,89.75,89.78,36283.0,66.1155,66.1303,66.064,66.0861,36283.0
2016-07-28 11:20:00,89.82,89.82,89.76,89.76,11696.0,66.1155,66.1155,66.0714,66.0714,11696.0
2016-07-28 11:30:00,89.78,89.8,89.76,89.79,34506.0,66.0861,66.1008,66.0714,66.0935,34506.0
2016-07-28 11:40:00,89.79,89.8,89.77,89.78,21133.0,66.0935,66.1008,66.0787,66.0861,21133.0
2016-07-28 11:50:00,89.78,89.78,89.76,89.78,6044.0,66.0861,66.0861,66.0714,66.0861,6044.0
2016-07-28 12:00:00,89.77,89.78,89.75,89.76,46292.0,66.0787,66.0861,66.064,66.0714,46292.0
2016-07-28 12:10:00,89.76,89.78,89.75,89.77,12158.0,66.0714,66.0861,66.064,66.0787,12158.0
2016-07-28 12:20:00,89.77,89.78,89.76,89.77,1526.0,66.0787,66.0861,66.0714,66.0787,1526.0
2016-07-28 12:30:00,89.77,89.78,89.76,89.77,3133.0,66.0787,66.0861,66.0714,66.0787,3133.0
2016-07-28 12:40:00,89.77,89.81,89.77,89.81,14148.0,66.0787,66.1082,66.0787,66.1082,14148.0
2016-07-28 12:50:00,89.81,89.83,89.78,89.82,10532.0,66.1082,66.1229,66.0861,66.1155,10532.0
2016-07-28 13:00:00,89.82,89.83,89.8,89.82,5858.0,66.1155,66.1229,66.1008,66.1155,5858.0
2016-07-28 13:10:00,89.82,89.87,89.81,89.83,5709.0,66.1155,66.1523,66.1082,66.1229,5709.0
2016-07-28 13:20:00,89.85,89.93,89.84,89.9,12482.0,66.1376,66.1965,66.1303,66.1744,12482.0
2016-07-28 13:30:00,89.87,89.91,89.83,89.84,9715.0,66.1523,66.1818,66.1229,66.1303,9715.0
2016-07-28 13:40:00,89.86,89.88,89.83,89.85,41977.0,66.145,66.1597,66.1229,66.1376,41977.0
2016-07-28 13:50:00,89.84,89.87,89.78,89.79,60209.0,66.1303,66.1523,66.0861,66.0935,60209.0
2016-07-28 14:00:00,89.79,89.83,89.78,89.82,34324.0,66.0935,66.1229,66.0861,66.1155,34324.0
2016-07-28 14:10:00,89.82,89.82,89.79,89.81,7274.0,66.1155,66.1155,66.0935,66.1082,7274.0
2016-07-28 14:20:00,89.82,89.82,89.79,89.8,4898.0,66.1155,66.1155,66.0935,66.1008,4898.0
2016-07-28 14:30:00,89.8,89.84,89.79,89.8,38463.0,66.1008,66.1303,66.0935,66.1008,38463.0
2016-07-28 14:40:00,89.8,89.87,89.77,89.8,55964.0,66.1008,66.1523,66.0787,66.1008,55964.0
2016-07-28 14:50:00,89.79,89.85,89.78,89.82,33550.0,66.0935,66.1376,66.0861,66.1155,33550.0
2016-07-28 15:00:00,89.81,89.82,89.79,89.8,3581.0,66.1082,66.1155,66.0935,66.1008,3581.0
2016-07-28 15:10:00,89.79,89.82,89.79,89.8,16702.0,66.0935,66.1155,66.0935,66.1008,16702.0
2016-07-28 15:20:00,89.8,89.81,89.79,89.8,12849.0,66.1008,66.1082,66.0935,66.1008,12849.0
2016-07-28 15:30:00,89.8,89.81,89.79,89.8,12566.0,66.1008,66.1082,66.0935,66.1008,12566.0
2016-07-28 15:40:00,89.79,89.82,89.78,89.82,21006.0,66.0935,66.1155,66.0861,66.1155,21006.0
2016-07-28 15:50:00,89.81,89.91,89.76,89.76,40435.0,66.1082,66.1818,66.0714,66.0714,40435.0
2016-07-29 09:30:00,89.98,89.98,89.81,89.92,24169.0,66.2333,66.2333,66.1082,66.1891,24169.0
2016-07-29 09:40:00,89.93,89.93,89.84,89.86,11920.0,66.1965,66.1965,66.1303,66.145,11920.0
2016-07-29 09:50:00,89.86,89.93,89.86,89.87,8748.0,66.145,66.1965,66.145,66.1523,8748.0
2016-07-29 10:00:00,89.87,89.94,89.85,89.9,22268.0,66.1523,66.2039,66.1376,66.1744,22268.0
2016-07-29 10:10:00,89.86,89.9,89.84,89.89,48935.0,66.145,66.1744,66.1303,66.1671,48935.0
2016-07-29 10:20:00,89.89,89.92,89.88,89.89,19156.0,66.1671,66.1891,66.1597,66.1671,19156.0
2016-07-29 10:30:00,89.89,89.93,89.85,89.9,21636.0,66.1671,66.1965,66.1376,66.1744,21636.0
2016-07-29 10:40:00,89.89,89.91,89.85,89.86,49926.0,66.1671,66.1818,66.1376,66.145,49926.0
2016-07-29 10:50:00,89.86,89.89,89.85,89.88,16044.0,66.145,66.1671,66.1376,66.1597,16044.0
2016-07-29 11:00:00,89.89,89.9,89.87,89.89,4676.0,66.1671,66.1744,66.1523,66.1671,4676.0
2016-07-29 11:10:00,89.89,89.92,89.87,89.92,13229.0,66.1671,66.1891,66.1523,66.1891,13229.0
2016-07-29 11:20:00,89.92,89.93,89.9,89.9,7175.0,66.1891,66.1965,66.1744,66.1744,7175.0
2016-07-29 11:30:00,89.9,89.95,89.88,89.9,5026.0,66.1744,66.2112,66.1597,66.1744,5026.0
2016-07-29 11:40:00,89.9,89.94,89.88,89.9,7901.0,66.1744,66.2039,66.1597,66.1744,7901.0
2016-07-29 11:50:00,89.9,89.93,89.88,89.91,3933.0,66.1744,66.1965,66.1597,66.1818,3933.0
2016-07-29 12:00:00,89.9,89.97,89.9,89.95,16284.0,66.1744,66.2259,66.1744,66.2112,16284.0
2016-07-29 12:10:00,89.94,89.95,89.92,89.92,5139.0,66.2039,66.2112,66.1891,66.1891,5139.0
2016-07-29 12:20:00,89.92,89.98,89.92,89.94,6707.0,66.1891,66.2333,66.1891,66.2039,6707.0
2016-07-29 12:30:00,89.96,89.96,89.93,89.93,3399.0,66.2186,66.2186,66.1965,66.1965,3399.0
2016-07-29 12:40:00,89.94,89.98,89.93,89.98,6009.0,66.2039,66.2333,66.1965,66.2333,6009.0
2016-07-29 12:50:00,89.96,89.98,89.94,89.95,4800.0,66.2186,66.2333,66.2039,66.2112,4800.0
2016-07-29 13:00:00,89.94,89.96,89.93,89.94,2961.0,66.2039,66.2186,66.1965,66.2039,2961.0
2016-07-29 13:10:00,89.95,89.96,89.91,89.95,6497.0,66.2112,66.2186,66.1818,66.2112,6497.0
2016-07-29 13:20:00,89.95,89.96,89.91,89.95,5333.0,66.2112,66.2186,66.1818,66.2112,5333.0
2016-07-29 13:30:00,89.92,89.96,89.92,89.92,15098.0,66.1891,66.2186,66.1891,66.1891,15098.0
2016-07-29 13:40:00,89.92,89.95,89.92,89.94,2377.0,66.1891,66.2112,66.1891,66.2039,2377.0
2016-07-29 13:50:00,89.94,89.96,89.91,89.95,10554.0,66.2039,66.2186,66.1818,66.2112,10554.0
2016-07-29 14:00:00,89.95,89.96,89.94,89.94,5589.0,66.2112,66.2186,66.2039,66.2039,5589.0
2016-07-29 14:10:00,89.95,89.97,89.94,89.97,17527.0,66.2112,66.2259,66.2039,66.2259,17527.0
2016-07-29 14:20:00,89.97,89.99,89.96,89.97,17496.0,66.2259,66.2407,66.2186,66.2259,17496.0
2016-07-29 14:30:00,89.97,90.0,89.96,89.99,9362.0,66.2259,66.248,66.2186,66.2407,9362.0
2016-07-29 14:40:00,89.99,90.02,89.98,90.01,10538.0,66.2407,66.2628,66.2333,66.2554,10538.0
2016-07-29 14:50:00,90.01,90.09,90.0,90.01,8819.0,66.2554,66.3143,66.248,66.2554,8819.0
2016-07-29 15:00:00,90.01,90.07,90.0,90.07,3644.0,66.2554,66.2996,66.248,66.2996,3644.0
2016-07-29 15:10:00,90.05,90.1,90.04,90.08,6807.0,66.2848,66.3216,66.2775,66.3069,6807.0
2016-07-29 15:20:00,90.06,90.09,90.06,90.08,18016.0,66.2922,66.3143,66.2922,66.3069,18016.0
2016-07-29 15:30:00,90.08,90.1,90.06,90.09,35667.0,66.3069,66.3216,66.2922,66.3143,35667.0
2016-07-29 15:40:00,90.08,90.14,90.07,90.09,36880.0,66.3069,66.3511,66.2996,66.3143,36880.0
2016-07-29 15:50:00,90.09,90.14,90.07,90.07,18056.0,66.3143,66.3511,66.2996,66.2996,18056.0
2016-08-01 09:30:00,89.9,89.9,89.69,89.69,42578.0,66.3488,66.3488,66.1938,66.1938,42578.0
2016-08-01 09:40:00,89.69,89.7,89.6,89.62,19410.0,66.1938,66.2012,66.1274,66.1422,19410.0
2016-08-01 09:50:00,89.62,89.73,89.61,89.67,20699.0,66.1422,66.2233,66.1348,66.1791,20699.0
2016-08-01 10:00:00,89.69,89.76,89.65,89.67,21182.0,66.1938,66.2455,66.1643,66.1791,21182.0
2016-08-01 10:10:00,89.64,89.73,89.61,89.71,7068.0,66.1569,66.2233,66.1348,66.2086,7068.0
2016-08-01 10:20:00,89.71,89.81,89.64,89.77,37127.0,66.2086,66.2824,66.1569,66.2529,37127.0
2016-08-01 10:30:00,89.81,89.82,89.71,89.76,23833.0,66.2824,66.2898,66.2086,66.2455,23833.0
2016-08-01 10:40:00,89.77,89.78,89.75,89.75,24268.0,66.2529,66.2602,66.2381,66.2381,24268.0
2016-08-01 10:50:00,89.74,89.78,89.73,89.78,20127.0,66.2307,66.2602,66.2233,66.2602,20127.0
2016-08-01 11:00:00,89.76,89.81,89.73,89.73,13876.0,66.2455,66.2824,66.2233,66.2233,13876.0
2016-08-01 11:10:00,89.73,89.75,89.71,89.74,17973.0,66.2233,66.2381,66.2086,66.2307,17973.0
2016-08-01 11:20:00,89.71,89.78,89.66,89.77,20651.0,66.2086,66.2602,66.1717,66.2529,20651.0
2016-08-01 11:30:00,89.76,89.76,89.72,89.72,2697.0,66.2455,66.2455,66.216,66.216,2697.0
2016-08-01 11:40:00,89.75,89.76,89.73,89.74,6042.0,66.2381,66.2455,66.2233,66.2307,6042.0
2016-08-01 11:50:00,89.74,89.75,89.7,89.72,8237.0,66.2307,66.2381,66.2012,66.216,8237.0
2016-08-01 12:00:00,89.72,89.75,89.71,89.75,13678.0,66.216,66.2381,66.2086,66.2381,13678.0
2016-08-01 12:10:00,89.75,89.79,89.74,89.76,20654.0,66.2381,66.2676,66.2307,66.2455,20654.0
2016-08-01 12:20:00,89.76,89.77,89.74,89.76,10454.0,66.2455,66.2529,66.2307,66.2455,10454.0
2016-08-01 12:30:00,89.75,89.77,89.74,89.74,4915.0,66.2381,66.2529,66.2307,66.2307,4915.0
2016-08-01 12:40:00,89.74,89.74,89.65,89.7,25936.0,66.2307,66.2307,66.1643,66.2012,25936.0
2016-08-01 12:50:00,89.7,89.74,89.7,89.71,7469.0,66.2012,66.2307,66.2012,66.2086,7469.0
2016-08-01 13:00:00,89.73,89.74,89.69,89.72,17555.0,66.2233,66.2307,66.1938,66.216,17555.0
2016-08-01 13:10:00,89.71,89.74,89.69,89.7,13208.0,66.2086,66.2307,66.1938,66.2012,13208.0
2016-08-01 13:20:00,89.7,89.72,89.67,89.68,11437.0,66.2012,66.216,66.1791,66.1864,11437.0
2016-08-01 13:30:00,89.68,89.72,89.66,89.71,28485.0,66.1864,66.216,66.1717,66.2086,28485.0
2016-08-01 13:40:00,89.68,89.71,89.64,89.64,27968.0,66.1864,66.2086,66.1569,66.1569,27968.0
2016-08-01 13:50:00,89.62,89.67,89.6,89.63,45500.0,66.1422,66.1791,66.1274,66.1495,45500.0
2016-08-01 14:00:00,89.63,89.69,89.63,89.66,12014.0,66.1495,66.1938,66.1495,66.1717,12014.0
2016-08-01 14:10:00,89.7,89.71,89.65,89.66,19552.0,66.2012,66.2086,66.1643,66.1717,19552.0
2016-08-01 14:20:00,89.7,89.7,89.65,89.65,24644.0,66.2012,66.2012,66.1643,66.1643,24644.0
2016-08-01 14:30:00,89.65,89.68,89.65,89.65,27384.0,66.1643,66.1864,66.1643,66.1643,27384.0
2016-08-01 14:40:00,89.66,89.66,89.65,89.66,4733.0,66.1717,66.1717,66.1643,66.1717,4733.0
2016-08-01 14:50:00,89.66,89.66,89.61,89.64,22779.0,66.1717,66.1717,66.1348,66.1569,22779.0
2016-08-01 15:00:00,89.64,89.64,89.61,89.63,20654.0,66.1569,66.1569,66.1348,66.1495,20654.0
2016-08-01 15:10:00,89.63,89.64,89.61,89.63,13735.0,66.1495,66.1569,66.1348,66.1495,13735.0
2016-08-01 15:20:00,89.63,89.63,89.58,89.6,44875.0,66.1495,66.1495,66.1126,66.1274,44875.0
2016-08-01 15:30:00,89.61,89.62,89.57,89.6,52139.0,66.1348,66.1422,66.1052,66.1274,52139.0
2016-08-01 15:40:00,89.61,89.62,89.57,89.6,13105.0,66.1348,66.1422,66.1052,66.1274,13105.0
2016-08-01 15:50:00,89.58,89.6,89.56,89.57,36018.0,66.1126,66.1274,66.0979,66.1052,36018.0
2016-08-02 09:30:00,89.36,89.43,89.26,89.26,59851.0,65.9503,66.0019,65.8765,65.8765,59851.0
2016-08-02 09:40:00,89.34,89.36,89.2,89.2,13756.0,65.9355,65.9503,65.8322,65.8322,13756.0
2016-08-02 09:50:00,89.19,89.25,89.11,89.17,13547.0,65.8248,65.8691,65.7658,65.81,13547.0
2016-08-02 10:00:00,89.21,89.26,89.2,89.23,30379.0,65.8396,65.8765,65.8322,65.8543,30379.0
2016-08-02 10:10:00,89.23,89.26,89.17,89.26,19896.0,65.8543,65.8765,65.81,65.8765,19896.0
2016-08-02 10:20:00,89.21,89.26,89.19,89.22,10702.0,65.8396,65.8765,65.8248,65.8469,10702.0
2016-08-02 10:30:00,89.23,89.29,89.23,89.27,6847.0,65.8543,65.8986,65.8543,65.8838,6847.0
2016-08-02 10:40:00,89.26,89.27,89.23,89.27,17266.0,65.8765,65.8838,65.8543,65.8838,17266.0
2016-08-02 10:50:00,89.26,89.28,89.25,89.27,15246.0,65.8765,65.8912,65.8691,65.8838,15246.0
2016-08-02 11:00:00,89.28,89.33,89.27,89.27,11328.0,65.8912,65.9281,65.8838,65.8838,11328.0
2016-08-02 11:10:00,89.28,89.29,89.24,89.28,9485.0,65.8912,65.8986,65.8617,65.8912,9485.0
2016-08-02 11:20:00,89.27,89.28,89.24,89.25,14625.0,65.8838,65.8912,65.8617,65.8691,14625.0
2016-08-02 11:30:00,89.26,89.27,89.22,89.27,66652.0,65.8765,65.8838,65.8469,65.8838,66652.0
2016-08-02 11:40:00,89.27,89.32,89.26,89.32,4215.0,65.8838,65.9207,65.8765,65.9207,4215.0
2016-08-02 11:50:00,89.27,89.29,89.25,89.25,11247.0,65.8838,65.8986,65.8691,65.8691,11247.0
2016-08-02 12:00:00,89.27,89.27,89.2,89.23,36148.0,65.8838,65.8838,65.8322,65.8543,36148.0
2016-08-02 12:10:00,89.23,89.25,89.22,89.25,15807.0,65.8543,65.8691,65.8469,65.8691,15807.0
2016-08-02 12:20:00,89.24,89.27,89.24,89.27,10160.0,65.8617,65.8838,65.8617,65.8838,10160.0
2016-08-02 12:30:00,89.26,89.31,89.24,89.31,4526.0,65.8765,65.9134,65.8617,65.9134,4526.0
2016-08-02 12:40:00,89.31,89.34,89.3,89.3,12264.0,65.9134,65.9355,65.906,65.906,12264.0
2016-08-02 12:50:00,89.3,89.33,89.28,89.28,8872.0,65.906,65.9281,65.8912,65.8912,8872.0
2016-08-02 13:00:00,89.3,89.37,89.28,89.34,30550.0,65.906,65.9576,65.8912,65.9355,30550.0
2016-08-02 13:10:00,89.35,89.38,89.34,89.34,12311.0,65.9429,65.965,65.9355,65.9355,12311.0
2016-08-02 13:20:00,89.34,89.35,89.33,89.34,11539.0,65.9355,65.9429,65.9281,65.9355,11539.0
2016-08-02 13:30:00,89.35,89.35,89.33,89.34,9210.0,65.9429,65.9429,65.9281,65.9355,9210.0
2016-08-02 13:40:00,89.34,89.35,89.3,89.31,3689.0,65.9355,65.9429,65.906,65.9134,3689.0
2016-08-02 13:50:00,89.33,89.34,89.3,89.31,7325.0,65.9281,65.9355,65.906,65.9134,7325.0
2016-08-02 14:00:00,89.31,89.31,89.25,89.26,5766.0,65.9134,65.9134,65.8691,65.8765,5766.0
2016-08-02 14:10:00,89.26,89.27,89.25,89.26,17686.0,65.8765,65.8838,65.8691,65.8765,17686.0
2016-08-02 14:20:00,89.26,89.27,89.25,89.26,8433.0,65.8765,65.8838,65.8691,65.8765,8433.0
2016-08-02 14:30:00,89.27,89.31,89.26,89.29,8023.0,65.8838,65.9134,65.8765,65.8986,8023.0
2016-08-02 14:40:00,89.29,89.3,89.28,89.28,18809.0,65.8986,65.906,65.8912,65.8912,18809.0
2016-08-02 14:50:00,89.28,89.29,89.24,89.27,8404.0,65.8912,65.8986,65.8617,65.8838,8404.0
2016-08-02 15:00:00,89.25,89.28,89.24,89.27,5714.0,65.8691,65.8912,65.8617,65.8838,5714.0
2016-08-02 15:10:00,89.24,89.28,89.24,89.27,28617.0,65.8617,65.8912,65.8617,65.8838,28617.0
2016-08-02 15:20:00,89.26,89.28,89.22,89.23,45154.0,65.8765,65.8912,65.8469,65.8543,45154.0
2016-08-02 15:30:00,89.23,89.38,89.22,89.24,49082.0,65.8543,65.965,65.8469,65.8617,49082.0
2016-08-02 15:40:00,89.24,89.28,89.23,89.27,27353.0,65.8617,65.8912,65.8543,65.8838,27353.0
2016-08-02 15:50:00,89.26,89.29,89.23,89.25,30858.0,65.8765,65.8986,65.8543,65.8691,30858.0
2016-08-03 09:30:00,89.33,89.33,89.21,89.24,12085.0,65.9281,65.9281,65.8396,65.8617,12085.0
2016-08-03 09:40:00,89.25,89.32,89.23,89.32,13812.0,65.8691,65.9207,65.8543,65.9207,13812.0
2016-08-03 09:50:00,89.28,89.32,89.24,89.25,27211.0,65.8912,65.9207,65.8617,65.8691,27211.0
2016-08-03 10:00:00,89.29,89.29,89.2,89.23,14255.0,65.8986,65.8986,65.8322,65.8543,14255.0
2016-08-03 10:10:00,89.21,89.22,89.13,89.13,27661.0,65.8396,65.8469,65.7805,65.7805,27661.0
2016-08-03 10:20:00,89.13,89.18,89.12,89.16,12630.0,65.7805,65.8174,65.7731,65.8027,12630.0
2016-08-03 10:30:00,89.15,89.21,89.13,89.14,16582.0,65.7953,65.8396,65.7805,65.7879,16582.0
2016-08-03 10:40:00,89.14,89.15,89.11,89.12,9053.0,65.7879,65.7953,65.7658,65.7731,9053.0
2016-08-03 10:50:00,89.14,89.17,89.11,89.14,7933.0,65.7879,65.81,65.7658,65.7879,7933.0
2016-08-03 11:00:00,89.14,89.22,89.13,89.2,7521.0,65.7879,65.8469,65.7805,65.8322,7521.0
2016-08-03 11:10:00,89.16,89.19,89.14,89.17,3021.0,65.8027,65.8248,65.7879,65.81,3021.0
2016-08-03 11:20:00,89.15,89.2,89.11,89.13,22221.0,65.7953,65.8322,65.7658,65.7805,22221.0
2016-08-03 11:30:00,89.16,89.22,89.14,89.22,12130.0,65.8027,65.8469,65.7879,65.8469,12130.0
2016-08-03 11:40:00,89.2,89.24,89.2,89.21,13894.0,65.8322,65.8617,65.8322,65.8396,13894.0
2016-08-03 11:50:00,89.21,89.22,89.2,89.21,3269.0,65.8396,65.8469,65.8322,65.8396,3269.0
2016-08-03 12:00:00,89.21,89.22,89.2,89.22,5815.0,65.8396,65.8469,65.8322,65.8469,5815.0
2016-08-03 12:10:00,89.22,89.25,89.21,89.24,7249.0,65.8469,65.8691,65.8396,65.8617,7249.0
2016-08-03 12:20:00,89.21,89.26,89.21,89.23,3132.0,65.8396,65.8765,65.8396,65.8543,3132.0
2016-08-03 12:30:00,89.23,89.26,89.21,89.23,7657.0,65.8543,65.8765,65.8396,65.8543,7657.0
2016-08-03 12:40:00,89.23,89.24,89.23,89.24,1830.0,65.8543,65.8617,65.8543,65.8617,1830.0
2016-08-03 12:50:00,89.24,89.25,89.23,89.25,5807.0,65.8617,65.8691,65.8543,65.8691,5807.0
2016-08-03 13:00:00,89.25,89.28,89.24,89.26,4427.0,65.8691,65.8912,65.8617,65.8765,4427.0
2016-08-03 13:10:00,89.26,89.28,89.26,89.26,8780.0,65.8765,65.8912,65.8765,65.8765,8780.0
2016-08-03 13:20:00,89.26,89.27,89.2,89.24,6680.0,65.8765,65.8838,65.8322,65.8617,6680.0
2016-08-03 13:30:00,89.23,89.28,89.23,89.27,18620.0,65.8543,65.8912,65.8543,65.8838,18620.0
2016-08-03 13:40:00,89.29,89.3,89.26,89.3,11292.0,65.8986,65.906,65.8765,65.906,11292.0
2016-08-03 13:50:00,89.29,89.3,89.27,89.28,31204.0,65.8986,65.906,65.8838,65.8912,31204.0
2016-08-03 14:00:00,89.29,89.29,89.26,89.27,5669.0,65.8986,65.8986,65.8765,65.8838,5669.0
2016-08-03 14:10:00,89.27,89.28,89.24,89.27,9527.0,65.8838,65.8912,65.8617,65.8838,9527.0
2016-08-03 14:20:00,89.28,89.28,89.26,89.28,13811.0,65.8912,65.8912,65.8765,65.8912,13811.0
2016-08-03 14:30:00,89.27,89.31,89.24,89.29,45706.0,65.8838,65.9134,65.8617,65.8986,45706.0
2016-08-03 14:40:00,89.29,89.29,89.24,89.27,38807.0,65.8986,65.8986,65.8617,65.8838,38807.0
2016-08-03 14:50:00,89.27,89.28,89.26,89.26,4155.0,65.8838,65.8912,65.8765,65.8765,4155.0
2016-08-03 15:00:00,89.27,89.36,89.25,89.29,9582.0,65.8838,65.9503,65.8691,65.8986,9582.0
2016-08-03 15:10:00,89.28,89.3,89.28,89.3,7647.0,65.8912,65.906,65.8912,65.906,7647.0
2016-08-03 15:20:00,89.3,89.33,89.28,89.33,11105.0,65.906,65.9281,65.8912,65.9281,11105.0
2016-08-03 15:30:00,89.32,89.4,89.32,89.4,105031.0,65.9207,65.9798,65.9207,65.9798,105031.0
2016-08-03 15:40:00,89.4,89.4,89.31,89.34,10968.0,65.9798,65.9798,65.9134,65.9355,10968.0
2016-08-03 15:50:00,89.37,89.4,89.25,89.26,59167.0,65.9576,65.9798,65.8691,65.8765,59167.0
2016-08-04 09:30:00,89.52,89.64,89.46,89.55,53353.0,66.0683,66.1569,66.0241,66.0905,53353.0
2016-08-04 09:40:00,89.59,89.63,89.47,89.58,10883.0,66.12,66.1495,66.0314,66.1126,10883.0
2016-08-04 09:50:00,89.56,89.61,89.46,89.58,20929.0,66.0979,66.1348,66.0241,66.1126,20929.0
2016-08-04 10:00:00,89.59,89.64,89.51,89.55,26176.0,66.12,66.1569,66.061,66.0905,26176.0
2016-08-04 10:10:00,89.55,89.67,89.52,89.52,4661.0,66.0905,66.1791,66.0683,66.0683,4661.0
2016-08-04 10:20:00,89.6,89.64,89.52,89.64,5930.0,66.1274,66.1569,66.0683,66.1569,5930.0
2016-08-04 10:30:00,89.52,89.64,89.52,89.59,11694.0,66.0683,66.1569,66.0683,66.12,11694.0
2016-08-04 10:40:00,89.58,89.64,89.57,89.59,11563.0,66.1126,66.1569,66.1052,66.12,11563.0
2016-08-04 10:50:00,89.65,89.67,89.54,89.58,12325.0,66.1643,66.1791,66.0831,66.1126,12325.0
2016-08-04 11:00:00,89.59,89.64,89.54,89.59,7456.0,66.12,66.1569,66.0831,66.12,7456.0
2016-08-04 11:10:00,89.6,89.65,89.55,89.58,10475.0,66.1274,66.1643,66.0905,66.1126,10475.0
2016-08-04 11:20:00,89.56,89.63,89.55,89.55,19109.0,66.0979,66.1495,66.0905,66.0905,19109.0
2016-08-04 11:30:00,89.55,89.59,89.55,89.56,5183.0,66.0905,66.12,66.0905,66.0979,5183.0
2016-08-04 11:40:00,89.59,89.59,89.53,89.58,7126.0,66.12,66.12,66.0757,66.1126,7126.0
2016-08-04 11:50:00,89.58,89.59,89.51,89.57,15263.0,66.1126,66.12,66.061,66.1052,15263.0
2016-08-04 12:00:00,89.55,89.58,89.51,89.51,6064.0,66.0905,66.1126,66.061,66.061,6064.0
2016-08-04 12:10:00,89.54,89.59,89.51,89.52,4785.0,66.0831,66.12,66.061,66.0683,4785.0
2016-08-04 12:20:00,89.56,89.63,89.51,89.54,142740.0,66.0979,66.1495,66.061,66.0831,142740.0
2016-08-04 12:30:00,89.52,89.6,89.52,89.6,71428.0,66.0683,66.1274,66.0683,66.1274,71428.0
2016-08-04 12:40:00,89.54,89.63,89.53,89.56,8774.0,66.0831,66.1495,66.0757,66.0979,8774.0
2016-08-04 12:50:00,89.59,89.62,89.52,89.54,8395.0,66.12,66.1422,66.0683,66.0831,8395.0
2016-08-04 13:00:00,89.54,89.6,89.54,89.55,7359.0,66.0831,66.1274,66.0831,66.0905,7359.0
2016-08-04 13:10:00,89.56,89.61,89.55,89.55,6710.0,66.0979,66.1348,66.0905,66.0905,6710.0
2016-08-04 13:20:00,89.55,89.62,89.55,89.56,18242.0,66.0905,66.1422,66.0905,66.0979,18242.0
2016-08-04 13:30:00,89.56,89.58,89.52,89.55,31601.0,66.0979,66.1126,66.0683,66.0905,31601.0
2016-08-04 13:40:00,89.55,89.58,89.55,89.57,49901.0,66.0905,66.1126,66.0905,66.1052,49901.0
2016-08-04 13:50:00,89.56,89.58,89.55,89.57,23285.0,66.0979,66.1126,66.0905,66.1052,23285.0
2016-08-04 14:00:00,89.56,89.58,89.53,89.55,30087.0,66.0979,66.1126,66.0757,66.0905,30087.0
2016-08-04 14:10:00,89.55,89.61,89.54,89.58,65584.0,66.0905,66.1348,66.0831,66.1126,65584.0
2016-08-04 14:20:00,89.56,89.6,89.56,89.57,15145.0,66.0979,66.1274,66.0979,66.1052,15145.0
2016-08-04 14:30:00,89.6,89.6,89.55,89.58,119713.0,66.1274,66.1274,66.0905,66.1126,119713.0
2016-08-04 14:40:00,89.59,89.62,89.56,89.58,27435.0,66.12,66.1422,66.0979,66.1126,27435.0
2016-08-04 14:50:00,89.6,89.6,89.57,89.57,9715.0,66.1274,66.1274,66.1052,66.1052,9715.0
2016-08-04 15:00:00,89.6,89.6,89.57,89.59,13290.0,66.1274,66.1274,66.1052,66.12,13290.0
2016-08-04 15:10:00,89.58,89.6,89.57,89.57,8992.0,66.1126,66.1274,66.1052,66.1052,8992.0
2016-08-04 15:20:00,89.57,89.6,89.57,89.58,13785.0,66.1052,66.1274,66.1052,66.1126,13785.0
2016-08-04 15:30:00,89.58,89.58,89.54,89.54,11318.0,66.1126,66.1126,66.0831,66.0831,11318.0
2016-08-04 15:40:00,89.54,89.58,89.54,89.54,8941.0,66.0831,66.1126,66.0831,66.0831,8941.0
2016-08-04 15:50:00,89.55,89.56,89.47,89.48,18595.0,66.0905,66.0979,66.0314,66.0388,18595.0
2016-08-05 09:30:00,89.45,89.46,89.41,89.41,29539.0,66.0167,66.0241,65.9872,65.9872,29539.0
2016-08-05 09:40:00,89.41,89.45,89.4,89.42,43409.0,65.9872,66.0167,65.9798,65.9945,43409.0
2016-08-05 09:50:00,89.4,89.42,89.3,89.38,8139.0,65.9798,65.9945,65.906,65.965,8139.0
2016-08-05 10:00:00,89.36,89.38,89.31,89.32,8981.0,65.9503,65.965,65.9134,65.9207,8981.0
2016-08-05 10:10:00,89.32,89.32,89.25,89.29,6463.0,65.9207,65.9207,65.8691,65.8986,6463.0
2016-08-05 10:20:00,89.27,89.33,89.25,89.3,7257.0,65.8838,65.9281,65.8691,65.906,7257.0
2016-08-05 10:30:00,89.32,89.32,89.29,89.3,4021.0,65.9207,65.9207,65.8986,65.906,4021.0
2016-08-05 10:40:00,89.29,89.31,89.26,89.28,5191.0,65.8986,65.9134,65.8765,65.8912,5191.0
2016-08-05 10:50:00,89.27,89.3,89.27,89.29,6180.0,65.8838,65.906,65.8838,65.8986,6180.0
2016-08-05 11:00:00,89.29,89.3,89.28,89.29,7115.0,65.8986,65.906,65.8912,65.8986,7115.0
2016-08-05 11:10:00,89.29,89.38,89.28,89.29,12065.0,65.8986,65.965,65.8912,65.8986,12065.0
2016-08-05 11:20:00,89.28,89.29,89.28,89.28,3624.0,65.8912,65.8986,65.8912,65.8912,3624.0
2016-08-05 11:30:00,89.29,89.33,89.28,89.31,12798.0,65.8986,65.9281,65.8912,65.9134,12798.0
2016-08-05 11:40:00,89.3,89.32,89.28,89.29,5968.0,65.906,65.9207,65.8912,65.8986,5968.0
2016-08-05 11:50:00,89.3,89.33,89.28,89.29,27068.0,65.906,65.9281,65.8912,65.8986,27068.0
2016-08-05 12:00:00,89.28,89.31,89.28,89.3,4130.0,65.8912,65.9134,65.8912,65.906,4130.0
2016-08-05 12:10:00,89.3,89.31,89.29,89.3,11602.0,65.906,65.9134,65.8986,65.906,11602.0
2016-08-05 12:20:00,89.31,89.32,89.29,89.32,2020.0,65.9134,65.9207,65.8986,65.9207,2020.0
2016-08-05 12:30:00,89.31,89.32,89.28,89.28,3374.0,65.9134,65.9207,65.8912,65.8912,3374.0
2016-08-05 12:40:00,89.29,89.31,89.28,89.3,8570.0,65.8986,65.9134,65.8912,65.906,8570.0
2016-08-05 12:50:00,89.3,89.3,89.21,89.29,17239.0,65.906,65.906,65.8396,65.8986,17239.0
2016-08-05 13:00:00,89.27,89.3,89.21,89.27,14513.0,65.8838,65.906,65.8396,65.8838,14513.0
2016-08-05 13:10:00,89.27,89.29,89.24,89.29,8295.0,65.8838,65.8986,65.8617,65.8986,8295.0
2016-08-05 13:20:00,89.28,89.3,89.26,89.27,3432.0,65.8912,65.906,65.8765,65.8838,3432.0
2016-08-05 13:30:00,89.27,89.3,89.25,89.28,8095.0,65.8838,65.906,65.8691,65.8912,8095.0
2016-08-05 13:40:00,89.28,89.29,89.25,89.28,5014.0,65.8912,65.8986,65.8691,65.8912,5014.0
2016-08-05 13:50:00,89.29,89.3,89.25,89.28,4999.0,65.8986,65.906,65.8691,65.8912,4999.0
2016-08-05 14:00:00,89.28,89.29,89.25,89.25,2292.0,65.8912,65.8986,65.8691,65.8691,2292.0
2016-08-05 14:10:00,89.26,89.26,89.2,89.23,8315.0,65.8765,65.8765,65.8322,65.8543,8315.0
2016-08-05 14:20:00,89.23,89.26,89.11,89.19,19980.0,65.8543,65.8765,65.7658,65.8248,19980.0
2016-08-05 14:30:00,89.19,89.21,89.18,89.2,11373.0,65.8248,65.8396,65.8174,65.8322,11373.0
2016-08-05 14:40:00,89.2,89.22,89.18,89.2,10958.0,65.8322,65.8469,65.8174,65.8322,10958.0
2016-08-05 14:50:00,89.2,89.29,89.16,89.22,29534.0,65.8322,65.8986,65.8027,65.8469,29534.0
2016-08-05 15:00:00,89.27,89.29,89.23,89.25,9779.0,65.8838,65.8986,65.8543,65.8691,9779.0
2016-08-05 15:10:00,89.24,89.26,89.18,89.21,29830.0,65.8617,65.8765,65.8174,65.8396,29830.0
2016-08-05 15:20:00,89.22,89.23,89.15,89.19,14028.0,65.8469,65.8543,65.7953,65.8248,14028.0
2016-08-05 15:30:00,89.22,89.26,89.2,89.22,16154.0,65.8469,65.8765,65.8322,65.8469,16154.0
2016-08-05 15:40:00,89.23,89.23,89.14,89.2,23427.0,65.8543,65.8543,65.7879,65.8322,23427.0
2016-08-05 15:50:00,89.2,89.24,89.13,89.14,11699.0,65.8322,65.8617,65.7805,65.7879,11699.0
2016-08-08 09:30:00,89.09,89.1,89.02,89.06,35640.0,65.751,65.7584,65.6993,65.7289,35640.0
2016-08-08 09:40:00,89.06,89.07,89.04,89.06,2823.0,65.7289,65.7362,65.7141,65.7289,2823.0
2016-08-08 09:50:00,89.08,89.08,89.02,89.04,16178.0,65.7436,65.7436,65.6993,65.7141,16178.0
2016-08-08 10:00:00,89.04,89.11,89.03,89.09,10487.0,65.7141,65.7658,65.7067,65.751,10487.0
2016-08-08 10:10:00,89.11,89.11,89.08,89.09,16332.0,65.7658,65.7658,65.7436,65.751,16332.0
2016-08-08 10:20:00,89.13,89.15,89.09,89.15,5617.0,65.7805,65.7953,65.751,65.7953,5617.0
2016-08-08 10:30:00,89.15,89.25,89.14,89.25,9460.0,65.7953,65.8691,65.7879,65.8691,9460.0
2016-08-08 10:40:00,89.22,89.22,89.16,89.17,5227.0,65.8469,65.8469,65.8027,65.81,5227.0
2016-08-08 10:50:00,89.19,89.22,89.19,89.22,14614.0,65.8248,65.8469,65.8248,65.8469,14614.0
2016-08-08 11:00:00,89.21,89.24,89.14,89.16,12626.0,65.8396,65.8617,65.7879,65.8027,12626.0
2016-08-08 11:10:00,89.22,89.22,89.15,89.2,4904.0,65.8469,65.8469,65.7953,65.8322,4904.0
2016-08-08 11:20:00,89.2,89.22,89.19,89.2,4078.0,65.8322,65.8469,65.8248,65.8322,4078.0
2016-08-08 11:30:00,89.2,89.26,89.15,89.19,15445.0,65.8322,65.8765,65.7953,65.8248,15445.0
2016-08-08 11:40:00,89.19,89.24,89.16,89.17,20253.0,65.8248,65.8617,65.8027,65.81,20253.0
2016-08-08 11:50:00,89.21,89.25,89.16,89.2,20482.0,65.8396,65.8691,65.8027,65.8322,20482.0
2016-08-08 12:00:00,89.18,89.23,89.17,89.19,13358.0,65.8174,65.8543,65.81,65.8248,13358.0
2016-08-08 12:10:00,89.2,89.25,89.18,89.2,5926.0,65.8322,65.8691,65.8174,65.8322,5926.0
2016-08-08 12:20:00,89.2,89.21,89.17,89.19,7681.0,65.8322,65.8396,65.81,65.8248,7681.0
2016-08-08 12:30:00,89.19,89.24,89.17,89.17,56094.0,65.8248,65.8617,65.81,65.81,56094.0
2016-08-08 12:40:00,89.19,89.22,89.19,89.2,23162.0,65.8248,65.8469,65.8248,65.8322,23162.0
2016-08-08 12:50:00,89.2,89.23,89.17,89.2,22484.0,65.8322,65.8543,65.81,65.8322,22484.0
2016-08-08 13:00:00,89.18,89.21,89.15,89.15,41986.0,65.8174,65.8396,65.7953,65.7953,41986.0
2016-08-08 13:10:00,89.17,89.23,89.15,89.16,23564.0,65.81,65.8543,65.7953,65.8027,23564.0
2016-08-08 13:20:00,89.15,89.19,89.15,89.18,1427.0,65.7953,65.8248,65.7953,65.8174,1427.0
2016-08-08 13:30:00,89.19,89.21,89.16,89.17,28011.0,65.8248,65.8396,65.8027,65.81,28011.0
2016-08-08 13:40:00,89.17,89.2,89.16,89.16,27242.0,65.81,65.8322,65.8027,65.8027,27242.0
2016-08-08 13:50:00,89.17,89.28,89.13,89.17,47712.0,65.81,65.8912,65.7805,65.81,47712.0
2016-08-08 14:00:00,89.14,89.16,89.12,89.14,28878.0,65.7879,65.8027,65.7731,65.7879,28878.0
2016-08-08 14:10:00,89.15,89.19,89.14,89.16,10980.0,65.7953,65.8248,65.7879,65.8027,10980.0
2016-08-08 14:20:00,89.15,89.2,89.13,89.16,57239.0,65.7953,65.8322,65.7805,65.8027,57239.0
2016-08-08 14:30:00,89.16,89.22,89.13,89.16,18005.0,65.8027,65.8469,65.7805,65.8027,18005.0
2016-08-08 14:40:00,89.16,89.25,89.15,89.17,32568.0,65.8027,65.8691,65.7953,65.81,32568.0
2016-08-08 14:50:00,89.19,89.22,89.15,89.2,35463.0,65.8248,65.8469,65.7953,65.8322,35463.0
2016-08-08 15:00:00,89.18,89.19,89.15,89.18,22463.0,65.8174,65.8248,65.7953,65.8174,22463.0
2016-08-08 15:10:00,89.17,89.19,89.12,89.15,28377.0,65.81,65.8248,65.7731,65.7953,28377.0
2016-08-08 15:20:00,89.15,89.2,89.14,89.15,39354.0,65.7953,65.8322,65.7879,65.7953,39354.0
2016-08-08 15:30:00,89.15,89.19,89.11,89.15,42469.0,65.7953,65.8248,65.7658,65.7953,42469.0
2016-08-08 15:40:00,89.15,89.18,89.11,89.12,38088.0,65.7953,65.8174,65.7658,65.7731,38088.0
2016-08-08 15:50:00,89.13,89.2,89.1,89.1,23660.0,65.7805,65.8322,65.7584,65.7584,23660.0
2016-08-09 09:30:00,89.27,89.38,89.22,89.34,22534.0,65.8838,65.965,65.8469,65.9355,22534.0
2016-08-09 09:40:00,89.29,89.36,89.28,89.35,4287.0,65.8986,65.9503,65.8912,65.9429,4287.0
2016-08-09 09:50:00,89.28,89.39,89.28,89.34,116082.0,65.8912,65.9724,65.8912,65.9355,116082.0
2016-08-09 10:00:00,89.37,89.39,89.32,89.37,7163.0,65.9576,65.9724,65.9207,65.9576,7163.0
2016-08-09 10:10:00,89.37,89.41,89.32,89.32,2169.0,65.9576,65.9872,65.9207,65.9207,2169.0
2016-08-09 10:20:00,89.33,89.44,89.33,89.42,8603.0,65.9281,66.0093,65.9281,65.9945,8603.0
2016-08-09 10:30:00,89.39,89.44,89.34,89.38,23973.0,65.9724,66.0093,65.9355,65.965,23973.0
2016-08-09 10:40:00,89.36,89.42,89.34,89.39,8789.0,65.9503,65.9945,65.9355,65.9724,8789.0
2016-08-09 10:50:00,89.36,89.42,89.34,89.4,5719.0,65.9503,65.9945,65.9355,65.9798,5719.0
2016-08-09 11:00:00,89.44,89.44,89.37,89.4,5796.0,66.0093,66.0093,65.9576,65.9798,5796.0
2016-08-09 11:10:00,89.4,89.44,89.39,89.43,4985.0,65.9798,66.0093,65.9724,66.0019,4985.0
2016-08-09 11:20:00,89.43,89.44,89.38,89.4,24240.0,66.0019,66.0093,65.965,65.9798,24240.0
2016-08-09 11:30:00,89.4,89.42,89.39,89.41,12659.0,65.9798,65.9945,65.9724,65.9872,12659.0
2016-08-09 11:40:00,89.41,89.45,89.4,89.4,20309.0,65.9872,66.0167,65.9798,65.9798,20309.0
2016-08-09 11:50:00,89.43,89.43,89.34,89.39,19461.0,66.0019,66.0019,65.9355,65.9724,19461.0
2016-08-09 12:00:00,89.39,89.4,89.35,89.35,13222.0,65.9724,65.9798,65.9429,65.9429,13222.0
2016-08-09 12:10:00,89.36,89.4,89.34,89.37,14475.0,65.9503,65.9798,65.9355,65.9576,14475.0
2016-08-09 12:20:00,89.37,89.42,89.37,89.41,19407.0,65.9576,65.9945,65.9576,65.9872,19407.0
2016-08-09 12:30:00,89.42,89.43,89.38,89.42,59623.0,65.9945,66.0019,65.965,65.9945,59623.0
2016-08-09 12:40:00,89.43,89.43,89.38,89.42,302244.0,66.0019,66.0019,65.965,65.9945,302244.0
2016-08-09 12:50:00,89.4,89.43,89.38,89.41,35114.0,65.9798,66.0019,65.965,65.9872,35114.0
2016-08-09 13:00:00,89.42,89.43,89.41,89.43,6506.0,65.9945,66.0019,65.9872,66.0019,6506.0
2016-08-09 13:10:00,89.43,89.46,89.38,89.44,6209.0,66.0019,66.0241,65.965,66.0093,6209.0
2016-08-09 13:20:00,89.45,89.46,89.42,89.46,4361.0,66.0167,66.0241,65.9945,66.0241,4361.0
2016-08-09 13:30:00,89.45,89.49,89.43,89.47,6404.0,66.0167,66.0462,66.0019,66.0314,6404.0
2016-08-09 13:40:00,89.47,89.5,89.46,89.46,5991.0,66.0314,66.0536,66.0241,66.0241,5991.0
2016-08-09 13:50:00,89.5,89.5,89.46,89.5,4411.0,66.0536,66.0536,66.0241,66.0536,4411.0
2016-08-09 14:00:00,89.5,89.5,89.48,89.49,9380.0,66.0536,66.0536,66.0388,66.0462,9380.0
2016-08-09 14:10:00,89.49,89.52,89.46,89.52,32920.0,66.0462,66.0683,66.0241,66.0683,32920.0
2016-08-09 14:20:00,89.52,89.53,89.51,89.52,26168.0,66.0683,66.0757,66.061,66.0683,26168.0
2016-08-09 14:30:00,89.48,89.57,89.47,89.55,10654.0,66.0388,66.1052,66.0314,66.0905,10654.0
2016-08-09 14:40:00,89.54,89.56,89.53,89.55,17164.0,66.0831,66.0979,66.0757,66.0905,17164.0
2016-08-09 14:50:00,89.54,89.56,89.51,89.53,13625.0,66.0831,66.0979,66.061,66.0757,13625.0
2016-08-09 15:00:00,89.52,89.55,89.52,89.54,15197.0,66.0683,66.0905,66.0683,66.0831,15197.0
2016-08-09 15:10:00,89.54,89.55,89.52,89.54,4444.0,66.0831,66.0905,66.0683,66.0831,4444.0
2016-08-09 15:20:00,89.52,89.56,89.42,89.5,13336.0,66.0683,66.0979,65.9945,66.0536,13336.0
2016-08-09 15:30:00,89.55,89.55,89.45,89.53,6988.0,66.0905,66.0905,66.0167,66.0757,6988.0
2016-08-09 15:40:00,89.55,89.58,89.52,89.57,3725.0,66.0905,66.1126,66.0683,66.1052,3725.0
2016-08-09 15:50:00,89.56,89.57,89.45,89.47,9721.0,66.0979,66.1052,66.0167,66.0314,9721.0
2016-08-10 09:30:00,89.66,89.74,89.57,89.6,34945.0,66.1717,66.2307,66.1052,66.1274,34945.0
2016-08-10 09:40:00,89.63,89.74,89.6,89.72,6057.0,66.1495,66.2307,66.1274,66.216,6057.0
2016-08-10 09:50:00,89.69,89.73,89.61,89.65,14296.0,66.1938,66.2233,66.1348,66.1643,14296.0
2016-08-10 10:00:00,89.63,89.63,89.51,89.55,19835.0,66.1495,66.1495,66.061,66.0905,19835.0
2016-08-10 10:10:00,89.56,89.56,89.54,89.54,3123.0,66.0979,66.0979,66.0831,66.0831,3123.0
2016-08-10 10:20:00,89.54,89.59,89.53,89.58,7668.0,66.0831,66.12,66.0757,66.1126,7668.0
2016-08-10 10:30:00,89.56,89.67,89.55,89.6,26055.0,66.0979,66.1791,66.0905,66.1274,26055.0
2016-08-10 10:40:00,89.59,89.67,89.59,89.61,31413.0,66.12,66.1791,66.12,66.1348,31413.0
2016-08-10 10:50:00,89.64,89.67,89.6,89.66,2915.0,66.1569,66.1791,66.1274,66.1717,2915.0
2016-08-10 11:00:00,89.64,89.66,89.61,89.63,3571.0,66.1569,66.1717,66.1348,66.1495,3571.0
2016-08-10 11:10:00,89.65,89.66,89.63,89.64,3090.0,66.1643,66.1717,66.1495,66.1569,3090.0
2016-08-10 11:20:00,89.66,89.72,89.64,89.72,6766.0,66.1717,66.216,66.1569,66.216,6766.0
2016-08-10 11:30:00,89.69,89.72,89.65,89.71,9116.0,66.1938,66.216,66.1643,66.2086,9116.0
2016-08-10 11:40:00,89.71,89.73,89.69,89.71,13992.0,66.2086,66.2233,66.1938,66.2086,13992.0
2016-08-10 11:50:00,89.72,89.73,89.7,89.73,5601.0,66.216,66.2233,66.2012,66.2233,5601.0
2016-08-10 12:00:00,89.71,89.72,89.7,89.7,10124.0,66.2086,66.216,66.2012,66.2012,10124.0
2016-08-10 12:10:00,89.69,89.71,89.69,89.7,9182.0,66.1938,66.2086,66.1938,66.2012,9182.0
2016-08-10 12:20:00,89.7,89.71,89.65,89.67,16930.0,66.2012,66.2086,66.1643,66.1791,16930.0
2016-08-10 12:30:00,89.67,89.68,89.66,89.67,2486.0,66.1791,66.1864,66.1717,66.1791,2486.0
2016-08-10 12:40:00,89.66,89.68,89.66,89.67,6862.0,66.1717,66.1864,66.1717,66.1791,6862.0
2016-08-10 12:50:00,89.67,89.71,89.66,89.69,6568.0,66.1791,66.2086,66.1717,66.1938,6568.0
2016-08-10 13:00:00,89.68,89.7,89.67,89.69,1680.0,66.1864,66.2012,66.1791,66.1938,1680.0
2016-08-10 13:10:00,89.68,89.71,89.67,89.7,14262.0,66.1864,66.2086,66.1791,66.2012,14262.0
2016-08-10 13:20:00,89.7,89.71,89.67,89.71,47802.0,66.2012,66.2086,66.1791,66.2086,47802.0
2016-08-10 13:30:00,89.7,89.74,89.7,89.72,19868.0,66.2012,66.2307,66.2012,66.216,19868.0
2016-08-10 13:40:00,89.73,89.75,89.72,89.73,25075.0,66.2233,66.2381,66.216,66.2233,25075.0
2016-08-10 13:50:00,89.75,89.79,89.72,89.77,9918.0,66.2381,66.2676,66.216,66.2529,9918.0
2016-08-10 14:00:00,89.79,89.79,89.77,89.78,15281.0,66.2676,66.2676,66.2529,66.2602,15281.0
2016-08-10 14:10:00,89.78,89.79,89.73,89.77,19873.0,66.2602,66.2676,66.2233,66.2529,19873.0
2016-08-10 14:20:00,89.77,89.78,89.75,89.77,9030.0,66.2529,66.2602,66.2381,66.2529,9030.0
2016-08-10 14:30:00,89.77,89.78,89.76,89.77,4343.0,66.2529,66.2602,66.2455,66.2529,4343.0
2016-08-10 14:40:00,89.77,89.77,89.7,89.73,20667.0,66.2529,66.2529,66.2012,66.2233,20667.0
2016-08-10 14:50:00,89.73,89.79,89.72,89.76,9649.0,66.2233,66.2676,66.216,66.2455,9649.0
2016-08-10 15:00:00,89.75,89.78,89.74,89.77,7577.0,66.2381,66.2602,66.2307,66.2529,7577.0
2016-08-10 15:10:00,89.76,89.79,89.71,89.77,25549.0,66.2455,66.2676,66.2086,66.2529,25549.0
2016-08-10 15:20:00,89.76,89.8,89.75,89.79,25843.0,66.2455,66.275,66.2381,66.2676,25843.0
2016-08-10 15:30:00,89.78,89.8,89.75,89.77,39014.0,66.2602,66.275,66.2381,66.2529,39014.0
2016-08-10 15:40:00,89.78,89.79,89.75,89.77,18003.0,66.2602,66.2676,66.2381,66.2529,18003.0
2016-08-10 15:50:00,89.77,89.79,89.75,89.78,26638.0,66.2529,66.2676,66.2381,66.2602,26638.0
2016-08-11 09:30:00,89.79,89.81,89.71,89.78,56335.0,66.2676,66.2824,66.2086,66.2602,56335.0
2016-08-11 09:40:00,89.77,89.78,89.74,89.74,5585.0,66.2529,66.2602,66.2307,66.2307,5585.0
2016-08-11 09:50:00,89.74,89.74,89.7,89.71,3369.0,66.2307,66.2307,66.2012,66.2086,3369.0
2016-08-11 10:00:00,89.71,89.72,89.66,89.67,11168.0,66.2086,66.216,66.1717,66.1791,11168.0
2016-08-11 10:10:00,89.68,89.69,89.62,89.66,3455.0,66.1864,66.1938,66.1422,66.1717,3455.0
2016-08-11 10:20:00,89.66,89.69,89.62,89.65,1153.0,66.1717,66.1938,66.1422,66.1643,1153.0
2016-08-11 10:30:00,89.65,89.7,89.65,89.69,10106.0,66.1643,66.2012,66.1643,66.1938,10106.0
2016-08-11 10:40:00,89.69,89.7,89.67,89.69,8253.0,66.1938,66.2012,66.1791,66.1938,8253.0
2016-08-11 10:50:00,89.68,89.7,89.65,89.66,22530.0,66.1864,66.2012,66.1643,66.1717,22530.0
2016-08-11 11:00:00,89.65,89.65,89.58,89.65,46659.0,66.1643,66.1643,66.1126,66.1643,46659.0
2016-08-11 11:10:00,89.62,89.68,89.58,89.66,27203.0,66.1422,66.1864,66.1126,66.1717,27203.0
2016-08-11 11:20:00,89.66,89.67,89.58,89.59,30963.0,66.1717,66.1791,66.1126,66.12,30963.0
2016-08-11 11:30:00,89.59,89.64,89.58,89.59,39126.0,66.12,66.1569,66.1126,66.12,39126.0
2016-08-11 11:40:00,89.59,89.63,89.57,89.59,18414.0,66.12,66.1495,66.1052,66.12,18414.0
2016-08-11 11:50:00,89.6,89.62,89.57,89.6,9103.0,66.1274,66.1422,66.1052,66.1274,9103.0
2016-08-11 12:00:00,89.58,89.61,89.58,89.6,4299.0,66.1126,66.1348,66.1126,66.1274,4299.0
2016-08-11 12:10:00,89.59,89.61,89.52,89.57,48705.0,66.12,66.1348,66.0683,66.1052,48705.0
2016-08-11 12:20:00,89.57,89.59,89.46,89.5,40085.0,66.1052,66.12,66.0241,66.0536,40085.0
2016-08-11 12:30:00,89.5,89.56,89.49,89.51,23854.0,66.0536,66.0979,66.0462,66.061,23854.0
2016-08-11 12:40:00,89.52,89.53,89.49,89.52,3291.0,66.0683,66.0757,66.0462,66.0683,3291.0
2016-08-11 12:50:00,89.53,89.54,89.52,89.54,4782.0,66.0757,66.0831,66.0683,66.0831,4782.0
2016-08-11 13:00:00,89.53,89.55,89.49,89.53,17488.0,66.0757,66.0905,66.0462,66.0757,17488.0
2016-08-11 13:10:00,89.51,89.53,89.46,89.48,15706.0,66.061,66.0757,66.0241,66.0388,15706.0
2016-08-11 13:20:00,89.48,89.5,89.46,89.49,2400.0,66.0388,66.0536,66.0241,66.0462,2400.0
2016-08-11 13:30:00,89.5,89.5,89.44,89.44,22049.0,66.0536,66.0536,66.0093,66.0093,22049.0
2016-08-11 13:40:00,89.45,89.47,89.42,89.42,5519.0,66.0167,66.0314,65.9945,65.9945,5519.0
2016-08-11 13:50:00,89.46,89.47,89.42,89.43,5818.0,66.0241,66.0314,65.9945,66.0019,5818.0
2016-08-11 14:00:00,89.42,89.49,89.33,89.35,19786.0,65.9945,66.0462,65.9281,65.9429,19786.0
2016-08-11 14:10:00,89.37,89.47,89.36,89.37,15935.0,65.9576,66.0314,65.9503,65.9576,15935.0
2016-08-11 14:20:00,89.45,89.45,89.35,89.41,13924.0,66.0167,66.0167,65.9429,65.9872,13924.0
2016-08-11 14:30:00,89.4,89.45,89.36,89.42,32864.0,65.9798,66.0167,65.9503,65.9945,32864.0
2016-08-11 14:40:00,89.42,89.42,89.36,89.4,11880.0,65.9945,65.9945,65.9503,65.9798,11880.0
2016-08-11 14:50:00,89.39,89.46,89.36,89.39,8170.0,65.9724,66.0241,65.9503,65.9724,8170.0
2016-08-11 15:00:00,89.4,89.4,89.34,89.36,8377.0,65.9798,65.9798,65.9355,65.9503,8377.0
2016-08-11 15:10:00,89.34,89.41,89.33,89.34,17355.0,65.9355,65.9872,65.9281,65.9355,17355.0
2016-08-11 15:20:00,89.33,89.44,89.33,89.41,20657.0,65.9281,66.0093,65.9281,65.9872,20657.0
2016-08-11 15:30:00,89.42,89.44,89.38,89.39,14501.0,65.9945,66.0093,65.965,65.9724,14501.0
2016-08-11 15:40:00,89.39,89.45,89.35,89.43,36956.0,65.9724,66.0167,65.9429,66.0019,36956.0
2016-08-11 15:50:00,89.42,89.49,89.35,89.41,20400.0,65.9945,66.0462,65.9429,65.9872,20400.0
2016-08-12 09:30:00,89.87,89.88,89.66,89.75,16438.0,66.3267,66.334,66.1717,66.2381,16438.0
2016-08-12 09:40:00,89.72,89.81,89.71,89.8,4937.0,66.216,66.2824,66.2086,66.275,4937.0
2016-08-12 09:50:00,89.76,89.81,89.76,89.79,18154.0,66.2455,66.2824,66.2455,66.2676,18154.0
2016-08-12 10:00:00,89.8,89.89,89.76,89.88,38780.0,66.275,66.3414,66.2455,66.334,38780.0
2016-08-12 10:10:00,89.87,89.88,89.85,89.87,13848.0,66.3267,66.334,66.3119,66.3267,13848.0
2016-08-12 10:20:00,89.85,89.88,89.85,89.85,2137.0,66.3119,66.334,66.3119,66.3119,2137.0
2016-08-12 10:30:00,89.88,89.88,89.83,89.86,38172.0,66.334,66.334,66.2971,66.3193,38172.0
2016-08-12 10:40:00,89.86,89.87,89.85,89.86,161411.0,66.3193,66.3267,66.3119,66.3193,161411.0
2016-08-12 10:50:00,89.86,89.89,89.83,89.88,82015.0,66.3193,66.3414,66.2971,66.334,82015.0
2016-08-12 11:00:00,89.88,89.9,89.87,89.88,9276.0,66.334,66.3488,66.3267,66.334,9276.0
2016-08-12 11:10:00,89.9,89.9,89.86,89.87,9782.0,66.3488,66.3488,66.3193,66.3267,9782.0
2016-08-12 11:20:00,89.87,89.87,89.85,89.85,9555.0,66.3267,66.3267,66.3119,66.3119,9555.0
2016-08-12 11:30:00,89.84,89.86,89.83,89.85,12143.0,66.3045,66.3193,66.2971,66.3119,12143.0
2016-08-12 11:40:00,89.85,89.86,89.81,89.86,11201.0,66.3119,66.3193,66.2824,66.3193,11201.0
2016-08-12 11:50:00,89.85,89.87,89.83,89.86,36715.0,66.3119,66.3267,66.2971,66.3193,36715.0
2016-08-12 12:00:00,89.86,89.86,89.81,89.83,26857.0,66.3193,66.3193,66.2824,66.2971,26857.0
2016-08-12 12:10:00,89.83,89.85,89.76,89.78,39104.0,66.2971,66.3119,66.2455,66.2602,39104.0
2016-08-12 12:20:00,89.8,89.82,89.76,89.78,19201.0,66.275,66.2898,66.2455,66.2602,19201.0
2016-08-12 12:30:00,89.77,89.8,89.77,89.79,4833.0,66.2529,66.275,66.2529,66.2676,4833.0
2016-08-12 12:40:00,89.79,89.81,89.72,89.74,4414.0,66.2676,66.2824,66.216,66.2307,4414.0
2016-08-12 12:50:00,89.74,89.8,89.69,89.77,10776.0,66.2307,66.275,66.1938,66.2529,10776.0
2016-08-12 13:00:00,89.76,89.78,89.71,89.76,2780.0,66.2455,66.2602,66.2086,66.2455,2780.0
2016-08-12 13:10:00,89.76,89.8,89.75,89.78,19709.0,66.2455,66.275,66.2381,66.2602,19709.0
2016-08-12 13:20:00,89.78,89.79,89.69,89.77,40277.0,66.2602,66.2676,66.1938,66.2529,40277.0
2016-08-12 13:30:00,89.78,89.78,89.73,89.74,8242.0,66.2602,66.2602,66.2233,66.2307,8242.0
2016-08-12 13:40:00,89.76,89.78,89.71,89.77,20211.0,66.2455,66.2602,66.2086,66.2529,20211.0
2016-08-12 13:50:00,89.77,89.77,89.74,89.75,3875.0,66.2529,66.2529,66.2307,66.2381,3875.0
2016-08-12 14:00:00,89.75,89.86,89.75,89.81,35761.0,66.2381,66.3193,66.2381,66.2824,35761.0
2016-08-12 14:10:00,89.83,89.86,89.8,89.8,8667.0,66.2971,66.3193,66.275,66.275,8667.0
2016-08-12 14:20:00,89.83,89.88,89.78,89.78,13816.0,66.2971,66.334,66.2602,66.2602,13816.0
2016-08-12 14:30:00,89.78,89.8,89.72,89.75,55369.0,66.2602,66.275,66.216,66.2381,55369.0
2016-08-12 14:40:00,89.75,89.81,89.71,89.73,45939.0,66.2381,66.2824,66.2086,66.2233,45939.0
2016-08-12 14:50:00,89.72,89.78,89.68,89.73,56394.0,66.216,66.2602,66.1864,66.2233,56394.0
2016-08-12 15:00:00,89.74,89.8,89.71,89.75,76013.0,66.2307,66.275,66.2086,66.2381,76013.0
2016-08-12 15:10:00,89.74,89.76,89.68,89.71,52131.0,66.2307,66.2455,66.1864,66.2086,52131.0
2016-08-12 15:20:00,89.72,89.74,89.68,89.72,22678.0,66.216,66.2307,66.1864,66.216,22678.0
2016-08-12 15:30:00,89.72,89.75,89.71,89.75,14164.0,66.216,66.2381,66.2086,66.2381,14164.0
2016-08-12 15:40:00,89.73,89.81,89.7,89.76,16824.0,66.2233,66.2824,66.2012,66.2455,16824.0
2016-08-12 15:50:00,89.76,89.76,89.66,89.73,23067.0,66.2455,66.2455,66.1717,66.2233,23067.0
2016-08-15 09:30:00,89.68,89.72,89.56,89.68,25990.0,66.1864,66.216,66.0979,66.1864,25990.0
2016-08-15 09:40:00,89.66,89.7,89.56,89.58,5817.0,66.1717,66.2012,66.0979,66.1126,5817.0
2016-08-15 09:50:00,89.6,89.61,89.55,89.6,6765.0,66.1274,66.1348,66.0905,66.1274,6765.0
2016-08-15 10:00:00,89.55,89.56,89.51,89.55,50049.0,66.0905,66.0979,66.061,66.0905,50049.0
2016-08-15 10:10:00,89.55,89.65,89.53,89.58,14729.0,66.0905,66.1643,66.0757,66.1126,14729.0
2016-08-15 10:20:00,89.58,89.59,89.51,89.56,9897.0,66.1126,66.12,66.061,66.0979,9897.0
2016-08-15 10:30:00,89.53,89.57,89.51,89.56,15330.0,66.0757,66.1052,66.061,66.0979,15330.0
2016-08-15 10:40:00,89.52,89.62,89.52,89.57,15246.0,66.0683,66.1422,66.0683,66.1052,15246.0
2016-08-15 10:50:00,89.58,89.64,89.55,89.61,9860.0,66.1126,66.1569,66.0905,66.1348,9860.0
2016-08-15 11:00:00,89.6,89.64,89.57,89.61,12861.0,66.1274,66.1569,66.1052,66.1348,12861.0
2016-08-15 11:10:00,89.59,89.63,89.56,89.59,10664.0,66.12,66.1495,66.0979,66.12,10664.0
2016-08-15 11:20:00,89.58,89.61,89.57,89.6,10875.0,66.1126,66.1348,66.1052,66.1274,10875.0
2016-08-15 11:30:00,89.6,89.6,89.57,89.58,11776.0,66.1274,66.1274,66.1052,66.1126,11776.0
2016-08-15 11:40:00,89.58,89.69,89.58,89.68,16504.0,66.1126,66.1938,66.1126,66.1864,16504.0
2016-08-15 11:50:00,89.64,89.65,89.59,89.64,9395.0,66.1569,66.1643,66.12,66.1569,9395.0
2016-08-15 12:00:00,89.62,89.65,89.59,89.59,27167.0,66.1422,66.1643,66.12,66.12,27167.0
2016-08-15 12:10:00,89.61,89.61,89.59,89.6,4047.0,66.1348,66.1348,66.12,66.1274,4047.0
2016-08-15 12:20:00,89.61,89.61,89.59,89.59,16189.0,66.1348,66.1348,66.12,66.12,16189.0
2016-08-15 12:30:00,89.61,89.61,89.58,89.6,6743.0,66.1348,66.1348,66.1126,66.1274,6743.0
2016-08-15 12:40:00,89.6,89.61,89.57,89.58,5750.0,66.1274,66.1348,66.1052,66.1126,5750.0
2016-08-15 12:50:00,89.59,89.6,89.54,89.56,11972.0,66.12,66.1274,66.0831,66.0979,11972.0
2016-08-15 13:00:00,89.58,89.61,89.56,89.6,1837.0,66.1126,66.1348,66.0979,66.1274,1837.0
2016-08-15 13:10:00,89.6,89.61,89.59,89.6,7472.0,66.1274,66.1348,66.12,66.1274,7472.0
2016-08-15 13:20:00,89.59,89.61,89.56,89.58,23530.0,66.12,66.1348,66.0979,66.1126,23530.0
2016-08-15 13:30:00,89.57,89.59,89.56,89.58,16245.0,66.1052,66.12,66.0979,66.1126,16245.0
2016-08-15 13:40:00,89.57,89.63,89.56,89.59,18373.0,66.1052,66.1495,66.0979,66.12,18373.0
2016-08-15 13:50:00,89.59,89.61,89.57,89.58,2057.0,66.12,66.1348,66.1052,66.1126,2057.0
2016-08-15 14:00:00,89.6,89.6,89.57,89.59,6916.0,66.1274,66.1274,66.1052,66.12,6916.0
2016-08-15 14:10:00,89.59,89.59,89.55,89.57,16829.0,66.12,66.12,66.0905,66.1052,16829.0
2016-08-15 14:20:00,89.59,89.59,89.55,89.56,4125.0,66.12,66.12,66.0905,66.0979,4125.0
2016-08-15 14:30:00,89.59,89.59,89.56,89.58,11487.0,66.12,66.12,66.0979,66.1126,11487.0
2016-08-15 14:40:00,89.58,89.59,89.55,89.57,15237.0,66.1126,66.12,66.0905,66.1052,15237.0
2016-08-15 14:50:00,89.56,89.57,89.55,89.57,16393.0,66.0979,66.1052,66.0905,66.1052,16393.0
2016-08-15 15:00:00,89.56,89.57,89.54,89.56,4384.0,66.0979,66.1052,66.0831,66.0979,4384.0
2016-08-15 15:10:00,89.56,89.59,89.55,89.57,25403.0,66.0979,66.12,66.0905,66.1052,25403.0
2016-08-15 15:20:00,89.58,89.58,89.56,89.56,11101.0,66.1126,66.1126,66.0979,66.0979,11101.0
2016-08-15 15:30:00,89.56,89.57,89.54,89.54,7059.0,66.0979,66.1052,66.0831,66.0831,7059.0
2016-08-15 15:40:00,89.54,89.55,89.53,89.53,7352.0,66.0831,66.0905,66.0757,66.0757,7352.0
2016-08-15 15:50:00,89.53,89.57,89.51,89.52,31913.0,66.0757,66.1052,66.061,66.0683,31913.0
2016-08-16 09:30:00,89.6,89.6,89.49,89.49,31707.0,66.1274,66.1274,66.0462,66.0462,31707.0
2016-08-16 09:40:00,89.49,89.51,89.46,89.46,6810.0,66.0462,66.061,66.0241,66.0241,6810.0
2016-08-16 09:50:00,89.49,89.51,89.48,89.5,1189.0,66.0462,66.061,66.0388,66.0536,1189.0
2016-08-16 10:00:00,89.48,89.51,89.42,89.47,11636.0,66.0388,66.061,65.9945,66.0314,11636.0
2016-08-16 10:10:00,89.5,89.51,89.43,89.43,10761.0,66.0536,66.061,66.0019,66.0019,10761.0
2016-08-16 10:20:00,89.44,89.44,89.4,89.4,7670.0,66.0093,66.0093,65.9798,65.9798,7670.0
2016-08-16 10:30:00,89.41,89.46,89.4,89.43,19109.0,65.9872,66.0241,65.9798,66.0019,19109.0
2016-08-16 10:40:00,89.42,89.43,89.4,89.42,13551.0,65.9945,66.0019,65.9798,65.9945,13551.0
2016-08-16 10:50:00,89.42,89.44,89.4,89.41,5656.0,65.9945,66.0093,65.9798,65.9872,5656.0
2016-08-16 11:00:00,89.43,89.44,89.38,89.4,26657.0,66.0019,66.0093,65.965,65.9798,26657.0
2016-08-16 11:10:00,89.43,89.44,89.39,89.4,4094.0,66.0019,66.0093,65.9724,65.9798,4094.0
2016-08-16 11:20:00,89.4,89.46,89.35,89.4,45871.0,65.9798,66.0241,65.9429,65.9798,45871.0
2016-08-16 11:30:00,89.38,89.49,89.37,89.4,17115.0,65.965,66.0462,65.9576,65.9798,17115.0
2016-08-16 11:40:00,89.4,89.44,89.37,89.43,4147.0,65.9798,66.0093,65.9576,66.0019,4147.0
2016-08-16 11:50:00,89.45,89.45,89.38,89.41,10639.0,66.0167,66.0167,65.965,65.9872,10639.0
2016-08-16 12:00:00,89.38,89.44,89.38,89.41,9622.0,65.965,66.0093,65.965,65.9872,9622.0
2016-08-16 12:10:00,89.41,89.45,89.38,89.43,53148.0,65.9872,66.0167,65.965,66.0019,53148.0
2016-08-16 12:20:00,89.43,89.45,89.38,89.4,29530.0,66.0019,66.0167,65.965,65.9798,29530.0
2016-08-16 12:30:00,89.42,89.43,89.37,89.43,11994.0,65.9945,66.0019,65.9576,66.0019,11994.0
2016-08-16 12:40:00,89.43,89.44,89.4,89.42,9891.0,66.0019,66.0093,65.9798,65.9945,9891.0
2016-08-16 12:50:00,89.42,89.46,89.41,89.45,14103.0,65.9945,66.0241,65.9872,66.0167,14103.0
2016-08-16 13:00:00,89.45,89.46,89.45,89.45,5656.0,66.0167,66.0241,66.0167,66.0167,5656.0
2016-08-16 13:10:00,89.45,89.49,89.45,89.48,13570.0,66.0167,66.0462,66.0167,66.0388,13570.0
2016-08-16 13:20:00,89.5,89.54,89.46,89.54,11108.0,66.0536,66.0831,66.0241,66.0831,11108.0
2016-08-16 13:30:00,89.54,89.54,89.5,89.52,4987.0,66.0831,66.0831,66.0536,66.0683,4987.0
2016-08-16 13:40:00,89.49,89.53,89.48,89.51,18105.0,66.0462,66.0757,66.0388,66.061,18105.0
2016-08-16 13:50:00,89.52,89.52,89.44,89.48,37221.0,66.0683,66.0683,66.0093,66.0388,37221.0
2016-08-16 14:00:00,89.48,89.5,89.45,89.47,6031.0,66.0388,66.0536,66.0167,66.0314,6031.0
2016-08-16 14:10:00,89.45,89.54,89.45,89.5,7156.0,66.0167,66.0831,66.0167,66.0536,7156.0
2016-08-16 14:20:00,89.51,89.52,89.44,89.48,8595.0,66.061,66.0683,66.0093,66.0388,8595.0
2016-08-16 14:30:00,89.48,89.49,89.45,89.45,28435.0,66.0388,66.0462,66.0167,66.0167,28435.0
2016-08-16 14:40:00,89.48,89.54,89.46,89.47,6273.0,66.0388,66.0831,66.0241,66.0314,6273.0
2016-08-16 14:50:00,89.47,89.52,89.46,89.47,12606.0,66.0314,66.0683,66.0241,66.0314,12606.0
2016-08-16 15:00:00,89.49,89.51,89.48,89.5,35991.0,66.0462,66.061,66.0388,66.0536,35991.0
2016-08-16 15:10:00,89.5,89.51,89.49,89.5,18695.0,66.0536,66.061,66.0462,66.0536,18695.0
2016-08-16 15:20:00,89.51,89.51,89.47,89.48,10834.0,66.061,66.061,66.0314,66.0388,10834.0
2016-08-16 15:30:00,89.49,89.5,89.48,89.49,5932.0,66.0462,66.0536,66.0388,66.0462,5932.0
2016-08-16 15:40:00,89.49,89.55,89.47,89.52,12695.0,66.0462,66.0905,66.0314,66.0683,12695.0
2016-08-16 15:50:00,89.53,89.54,89.45,89.45,11521.0,66.0757,66.0831,66.0167,66.0167,11521.0
2016-08-17 09:30:00,89.55,89.59,89.45,89.55,129059.0,66.0905,66.12,66.0167,66.0905,129059.0
2016-08-17 09:40:00,89.53,89.56,89.52,89.53,1011.0,66.0757,66.0979,66.0683,66.0757,1011.0
2016-08-17 09:50:00,89.54,89.56,89.52,89.54,14839.0,66.0831,66.0979,66.0683,66.0831,14839.0
2016-08-17 10:00:00,89.54,89.57,89.52,89.52,5122.0,66.0831,66.1052,66.0683,66.0683,5122.0
2016-08-17 10:10:00,89.53,89.56,89.52,89.54,5123.0,66.0757,66.0979,66.0683,66.0831,5123.0
2016-08-17 10:20:00,89.56,89.61,89.55,89.61,7167.0,66.0979,66.1348,66.0905,66.1348,7167.0
2016-08-17 10:30:00,89.6,89.61,89.54,89.56,33625.0,66.1274,66.1348,66.0831,66.0979,33625.0
2016-08-17 10:40:00,89.56,89.58,89.55,89.55,20724.0,66.0979,66.1126,66.0905,66.0905,20724.0
2016-08-17 10:50:00,89.56,89.59,89.55,89.58,10855.0,66.0979,66.12,66.0905,66.1126,10855.0
2016-08-17 11:00:00,89.57,89.58,89.52,89.54,23184.0,66.1052,66.1126,66.0683,66.0831,23184.0
2016-08-17 11:10:00,89.54,89.55,89.51,89.53,85385.0,66.0831,66.0905,66.061,66.0757,85385.0
2016-08-17 11:20:00,89.52,89.55,89.5,89.53,18578.0,66.0683,66.0905,66.0536,66.0757,18578.0
2016-08-17 11:30:00,89.53,89.54,89.52,89.53,13450.0,66.0757,66.0831,66.0683,66.0757,13450.0
2016-08-17 11:40:00,89.53,89.54,89.52,89.53,9025.0,66.0757,66.0831,66.0683,66.0757,9025.0
2016-08-17 11:50:00,89.53,89.54,89.51,89.53,13648.0,66.0757,66.0831,66.061,66.0757,13648.0
2016-08-17 12:00:00,89.53,89.56,89.52,89.55,11358.0,66.0757,66.0979,66.0683,66.0905,11358.0
2016-08-17 12:10:00,89.55,89.59,89.54,89.57,46054.0,66.0905,66.12,66.0831,66.1052,46054.0
2016-08-17 12:20:00,89.57,89.6,89.55,89.59,12197.0,66.1052,66.1274,66.0905,66.12,12197.0
2016-08-17 12:30:00,89.59,89.6,89.54,89.57,18764.0,66.12,66.1274,66.0831,66.1052,18764.0
2016-08-17 12:40:00,89.57,89.59,89.56,89.57,19811.0,66.1052,66.12,66.0979,66.1052,19811.0
2016-08-17 12:50:00,89.57,89.68,89.56,89.6,23908.0,66.1052,66.1864,66.0979,66.1274,23908.0
2016-08-17 13:00:00,89.6,89.65,89.58,89.63,12924.0,66.1274,66.1643,66.1126,66.1495,12924.0
2016-08-17 13:10:00,89.62,89.64,89.59,89.61,16610.0,66.1422,66.1569,66.12,66.1348,16610.0
2016-08-17 13:20:00,89.62,89.63,89.57,89.61,31467.0,66.1422,66.1495,66.1052,66.1348,31467.0
2016-08-17 13:30:00,89.6,89.63,89.57,89.62,18451.0,66.1274,66.1495,66.1052,66.1422,18451.0
2016-08-17 13:40:00,89.62,89.66,89.6,89.61,26233.0,66.1422,66.1717,66.1274,66.1348,26233.0
2016-08-17 13:50:00,89.61,89.72,89.56,89.71,14943.0,66.1348,66.216,66.0979,66.2086,14943.0
2016-08-17 14:00:00,89.64,89.89,89.6,89.79,40548.0,66.1569,66.3414,66.1274,66.2676,40548.0
2016-08-17 14:10:00,89.82,89.89,89.75,89.81,30247.0,66.2898,66.3414,66.2381,66.2824,30247.0
2016-08-17 14:20:00,89.81,89.86,89.76,89.8,58169.0,66.2824,66.3193,66.2455,66.275,58169.0
2016-08-17 14:30:00,89.79,89.86,89.71,89.79,51996.0,66.2676,66.3193,66.2086,66.2676,51996.0
2016-08-17 14:40:00,89.78,89.78,89.68,89.76,33924.0,66.2602,66.2602,66.1864,66.2455,33924.0
2016-08-17 14:50:00,89.75,89.78,89.73,89.77,32114.0,66.2381,66.2602,66.2233,66.2529,32114.0
2016-08-17 15:00:00,89.77,89.82,89.73,89.79,31626.0,66.2529,66.2898,66.2233,66.2676,31626.0
2016-08-17 15:10:00,89.79,89.81,89.75,89.77,21029.0,66.2676,66.2824,66.2381,66.2529,21029.0
2016-08-17 15:20:00,89.77,89.78,89.71,89.77,47219.0,66.2529,66.2602,66.2086,66.2529,47219.0
2016-08-17 15:30:00,89.74,89.78,89.69,89.77,37505.0,66.2307,66.2602,66.1938,66.2529,37505.0
2016-08-17 15:40:00,89.77,89.77,89.72,89.73,24251.0,66.2529,66.2529,66.216,66.2233,24251.0
2016-08-17 15:50:00,89.73,89.74,89.67,89.74,32085.0,66.2233,66.2307,66.1791,66.2307,32085.0
2016-08-18 09:30:00,89.83,89.83,89.7,89.73,82428.0,66.2971,66.2971,66.2012,66.2233,82428.0
2016-08-18 09:40:00,89.72,89.77,89.7,89.74,9343.0,66.216,66.2529,66.2012,66.2307,9343.0
2016-08-18 09:50:00,89.72,89.77,89.71,89.72,10293.0,66.216,66.2529,66.2086,66.216,10293.0
2016-08-18 10:00:00,89.79,89.79,89.7,89.75,7890.0,66.2676,66.2676,66.2012,66.2381,7890.0
2016-08-18 10:10:00,89.74,89.75,89.7,89.7,5669.0,66.2307,66.2381,66.2012,66.2012,5669.0
2016-08-18 10:20:00,89.72,89.75,89.63,89.7,23320.0,66.216,66.2381,66.1495,66.2012,23320.0
2016-08-18 10:30:00,89.7,89.7,89.62,89.65,27979.0,66.2012,66.2012,66.1422,66.1643,27979.0
2016-08-18 10:40:00,89.64,89.69,89.64,89.67,15532.0,66.1569,66.1938,66.1569,66.1791,15532.0
2016-08-18 10:50:00,89.67,89.73,89.65,89.72,22302.0,66.1791,66.2233,66.1643,66.216,22302.0
2016-08-18 11:00:00,89.7,89.74,89.68,89.7,17031.0,66.2012,66.2307,66.1864,66.2012,17031.0
2016-08-18 11:10:00,89.7,89.73,89.69,89.7,15960.0,66.2012,66.2233,66.1938,66.2012,15960.0
2016-08-18 11:20:00,89.71,89.72,89.66,89.72,13205.0,66.2086,66.216,66.1717,66.216,13205.0
2016-08-18 11:30:00,89.72,89.78,89.7,89.73,6421.0,66.216,66.2602,66.2012,66.2233,6421.0
2016-08-18 11:40:00,89.73,89.76,89.7,89.71,28222.0,66.2233,66.2455,66.2012,66.2086,28222.0
2016-08-18 11:50:00,89.67,89.75,89.67,89.72,25736.0,66.1791,66.2381,66.1791,66.216,25736.0
2016-08-18 12:00:00,89.71,89.75,89.7,89.73,4927.0,66.2086,66.2381,66.2012,66.2233,4927.0
2016-08-18 12:10:00,89.73,89.74,89.66,89.66,7702.0,66.2233,66.2307,66.1717,66.1717,7702.0
2016-08-18 12:20:00,89.69,89.74,89.66,89.69,11416.0,66.1938,66.2307,66.1717,66.1938,11416.0
2016-08-18 12:30:00,89.74,89.74,89.67,89.68,7004.0,66.2307,66.2307,66.1791,66.1864,7004.0
2016-08-18 12:40:00,89.67,89.73,89.67,89.72,11193.0,66.1791,66.2233,66.1791,66.216,11193.0
2016-08-18 12:50:00,89.72,89.75,89.7,89.71,13526.0,66.216,66.2381,66.2012,66.2086,13526.0
2016-08-18 13:00:00,89.73,89.74,89.71,89.74,8840.0,66.2233,66.2307,66.2086,66.2307,8840.0
2016-08-18 13:10:00,89.73,89.81,89.73,89.76,6620.0,66.2233,66.2824,66.2233,66.2455,6620.0
2016-08-18 13:20:00,89.76,89.81,89.74,89.75,4219.0,66.2455,66.2824,66.2307,66.2381,4219.0
2016-08-18 13:30:00,89.77,89.84,89.75,89.81,7920.0,66.2529,66.3045,66.2381,66.2824,7920.0
2016-08-18 13:40:00,89.78,89.84,89.78,89.79,6787.0,66.2602,66.3045,66.2602,66.2676,6787.0
2016-08-18 13:50:00,89.81,89.83,89.8,89.82,5160.0,66.2824,66.2971,66.275,66.2898,5160.0
2016-08-18 14:00:00,89.83,89.87,89.76,89.81,206478.0,66.2971,66.3267,66.2455,66.2824,206478.0
2016-08-18 14:10:00,89.84,89.85,89.81,89.81,16760.0,66.3045,66.3119,66.2824,66.2824,16760.0
2016-08-18 14:20:00,89.81,89.86,89.81,89.81,12482.0,66.2824,66.3193,66.2824,66.2824,12482.0
2016-08-18 14:30:00,89.81,89.85,89.81,89.83,11947.0,66.2824,66.3119,66.2824,66.2971,11947.0
2016-08-18 14:40:00,89.82,89.85,89.75,89.78,14369.0,66.2898,66.3119,66.2381,66.2602,14369.0
2016-08-18 14:50:00,89.81,89.84,89.78,89.81,6629.0,66.2824,66.3045,66.2602,66.2824,6629.0
2016-08-18 15:00:00,89.79,89.83,89.78,89.82,9478.0,66.2676,66.2971,66.2602,66.2898,9478.0
2016-08-18 15:10:00,89.82,89.85,89.82,89.83,8548.0,66.2898,66.3119,66.2898,66.2971,8548.0
2016-08-18 15:20:00,89.83,89.84,89.79,89.83,14471.0,66.2971,66.3045,66.2676,66.2971,14471.0
2016-08-18 15:30:00,89.84,89.85,89.8,89.84,13823.0,66.3045,66.3119,66.275,66.3045,13823.0
2016-08-18 15:40:00,89.83,89.84,89.77,89.78,20519.0,66.2971,66.3045,66.2529,66.2602,20519.0
2016-08-18 15:50:00,89.8,89.85,89.75,89.85,36083.0,66.275,66.3119,66.2381,66.3119,36083.0
2016-08-19 09:30:00,89.6,89.73,89.6,89.71,54605.0,66.1274,66.2233,66.1274,66.2086,54605.0
2016-08-19 09:40:00,89.7,89.75,89.67,89.71,13748.0,66.2012,66.2381,66.1791,66.2086,13748.0
2016-08-19 09:50:00,89.71,89.73,89.66,89.7,7528.0,66.2086,66.2233,66.1717,66.2012,7528.0
2016-08-19 10:00:00,89.7,89.73,89.63,89.65,12165.0,66.2012,66.2233,66.1495,66.1643,12165.0
2016-08-19 10:10:00,89.63,89.66,89.53,89.56,17006.0,66.1495,66.1717,66.0757,66.0979,17006.0
2016-08-19 10:20:00,89.59,89.59,89.53,89.53,6485.0,66.12,66.12,66.0757,66.0757,6485.0
2016-08-19 10:30:00,89.53,89.61,89.53,89.54,6193.0,66.0757,66.1348,66.0757,66.0831,6193.0
2016-08-19 10:40:00,89.52,89.6,89.52,89.57,1934.0,66.0683,66.1274,66.0683,66.1052,1934.0
2016-08-19 10:50:00,89.61,89.61,89.54,89.61,4963.0,66.1348,66.1348,66.0831,66.1348,4963.0
2016-08-19 11:00:00,89.6,89.6,89.51,89.51,4824.0,66.1274,66.1274,66.061,66.061,4824.0
2016-08-19 11:10:00,89.56,89.6,89.47,89.53,24809.0,66.0979,66.1274,66.0314,66.0757,24809.0
2016-08-19 11:20:00,89.54,89.58,89.47,89.54,7079.0,66.0831,66.1126,66.0314,66.0831,7079.0
2016-08-19 11:30:00,89.54,89.56,89.5,89.54,6818.0,66.0831,66.0979,66.0536,66.0831,6818.0
2016-08-19 11:40:00,89.55,89.55,89.51,89.51,17092.0,66.0905,66.0905,66.061,66.061,17092.0
2016-08-19 11:50:00,89.51,89.54,89.51,89.54,3558.0,66.061,66.0831,66.061,66.0831,3558.0
2016-08-19 12:00:00,89.54,89.55,89.53,89.54,12904.0,66.0831,66.0905,66.0757,66.0831,12904.0
2016-08-19 12:10:00,89.54,89.58,89.53,89.55,20987.0,66.0831,66.1126,66.0757,66.0905,20987.0
2016-08-19 12:20:00,89.55,89.55,89.53,89.53,2064.0,66.0905,66.0905,66.0757,66.0757,2064.0
2016-08-19 12:30:00,89.54,89.6,89.53,89.58,3099.0,66.0831,66.1274,66.0757,66.1126,3099.0
2016-08-19 12:40:00,89.57,89.58,89.54,89.56,4545.0,66.1052,66.1126,66.0831,66.0979,4545.0
2016-08-19 12:50:00,89.56,89.56,89.54,89.55,3764.0,66.0979,66.0979,66.0831,66.0905,3764.0
2016-08-19 13:00:00,89.56,89.57,89.54,89.57,9745.0,66.0979,66.1052,66.0831,66.1052,9745.0
2016-08-19 13:10:00,89.55,89.61,89.55,89.56,3533.0,66.0905,66.1348,66.0905,66.0979,3533.0
2016-08-19 13:20:00,89.55,89.56,89.54,89.56,9595.0,66.0905,66.0979,66.0831,66.0979,9595.0
2016-08-19 13:30:00,89.55,89.56,89.55,89.55,7274.0,66.0905,66.0979,66.0905,66.0905,7274.0
2016-08-19 13:40:00,89.55,89.56,89.52,89.54,22093.0,66.0905,66.0979,66.0683,66.0831,22093.0
2016-08-19 13:50:00,89.54,89.58,89.53,89.55,14958.0,66.0831,66.1126,66.0757,66.0905,14958.0
2016-08-19 14:00:00,89.57,89.58,89.54,89.54,4657.0,66.1052,66.1126,66.0831,66.0831,4657.0
2016-08-19 14:10:00,89.54,89.58,89.54,89.55,9121.0,66.0831,66.1126,66.0831,66.0905,9121.0
2016-08-19 14:20:00,89.58,89.58,89.55,89.55,23555.0,66.1126,66.1126,66.0905,66.0905,23555.0
2016-08-19 14:30:00,89.55,89.57,89.55,89.56,5931.0,66.0905,66.1052,66.0905,66.0979,5931.0
2016-08-19 14:40:00,89.55,89.57,89.54,89.55,9425.0,66.0905,66.1052,66.0831,66.0905,9425.0
2016-08-19 14:50:00,89.56,89.58,89.55,89.57,3168.0,66.0979,66.1126,66.0905,66.1052,3168.0
2016-08-19 15:00:00,89.56,89.58,89.5,89.56,8408.0,66.0979,66.1126,66.0536,66.0979,8408.0
2016-08-19 15:10:00,89.56,89.58,89.53,89.57,14400.0,66.0979,66.1126,66.0757,66.1052,14400.0
2016-08-19 15:20:00,89.57,89.62,89.55,89.62,7432.0,66.1052,66.1422,66.0905,66.1422,7432.0
2016-08-19 15:30:00,89.6,89.64,89.57,89.57,5859.0,66.1274,66.1569,66.1052,66.1052,5859.0
2016-08-19 15:40:00,89.58,89.62,89.54,89.58,21231.0,66.1126,66.1422,66.0831,66.1126,21231.0
2016-08-19 15:50:00,89.6,89.61,89.56,89.6,4899.0,66.1274,66.1348,66.0979,66.1274,4899.0
2016-08-22 09:30:00,89.73,89.77,89.68,89.72,36920.0,66.2233,66.2529,66.1864,66.216,36920.0
2016-08-22 09:40:00,89.72,89.74,89.68,89.68,12752.0,66.216,66.2307,66.1864,66.1864,12752.0
2016-08-22 09:50:00,89.7,89.74,89.65,89.67,5274.0,66.2012,66.2307,66.1643,66.1791,5274.0
2016-08-22 10:00:00,89.66,89.71,89.66,89.71,3407.0,66.1717,66.2086,66.1717,66.2086,3407.0
2016-08-22 10:10:00,89.69,89.7,89.66,89.68,2515.0,66.1938,66.2012,66.1717,66.1864,2515.0
2016-08-22 10:20:00,89.67,89.69,89.67,89.68,6204.0,66.1791,66.1938,66.1791,66.1864,6204.0
2016-08-22 10:30:00,89.69,89.71,89.68,89.7,4736.0,66.1938,66.2086,66.1864,66.2012,4736.0
2016-08-22 10:40:00,89.69,89.75,89.69,89.72,10648.0,66.1938,66.2381,66.1938,66.216,10648.0
2016-08-22 10:50:00,89.71,89.79,89.71,89.72,2045.0,66.2086,66.2676,66.2086,66.216,2045.0
2016-08-22 11:00:00,89.75,89.77,89.7,89.72,2699.0,66.2381,66.2529,66.2012,66.216,2699.0
2016-08-22 11:10:00,89.7,89.74,89.7,89.74,5038.0,66.2012,66.2307,66.2012,66.2307,5038.0
2016-08-22 11:20:00,89.76,89.79,89.75,89.78,12249.0,66.2455,66.2676,66.2381,66.2602,12249.0
2016-08-22 11:30:00,89.78,89.81,89.76,89.8,4331.0,66.2602,66.2824,66.2455,66.275,4331.0
2016-08-22 11:40:00,89.81,89.81,89.74,89.79,7806.0,66.2824,66.2824,66.2307,66.2676,7806.0
2016-08-22 11:50:00,89.78,89.81,89.73,89.74,12426.0,66.2602,66.2824,66.2233,66.2307,12426.0
2016-08-22 12:00:00,89.76,89.83,89.74,89.8,7675.0,66.2455,66.2971,66.2307,66.275,7675.0
2016-08-22 12:10:00,89.8,89.83,89.79,89.8,8010.0,66.275,66.2971,66.2676,66.275,8010.0
2016-08-22 12:20:00,89.8,89.85,89.75,89.85,31575.0,66.275,66.3119,66.2381,66.3119,31575.0
2016-08-22 12:30:00,89.82,89.84,89.76,89.78,12492.0,66.2898,66.3045,66.2455,66.2602,12492.0
2016-08-22 12:40:00,89.8,89.83,89.79,89.82,12573.0,66.275,66.2971,66.2676,66.2898,12573.0
2016-08-22 12:50:00,89.81,89.83,89.78,89.81,7628.0,66.2824,66.2971,66.2602,66.2824,7628.0
2016-08-22 13:00:00,89.81,89.83,89.78,89.78,6542.0,66.2824,66.2971,66.2602,66.2602,6542.0
2016-08-22 13:10:00,89.8,89.81,89.75,89.77,15747.0,66.275,66.2824,66.2381,66.2529,15747.0
2016-08-22 13:20:00,89.77,89.79,89.76,89.79,7976.0,66.2529,66.2676,66.2455,66.2676,7976.0
2016-08-22 13:30:00,89.78,89.83,89.76,89.81,23160.0,66.2602,66.2971,66.2455,66.2824,23160.0
2016-08-22 13:40:00,89.81,89.83,89.77,89.81,5515.0,66.2824,66.2971,66.2529,66.2824,5515.0
2016-08-22 13:50:00,89.81,89.84,89.76,89.8,2301.0,66.2824,66.3045,66.2455,66.275,2301.0
2016-08-22 14:00:00,89.84,89.84,89.77,89.78,4250.0,66.3045,66.3045,66.2529,66.2602,4250.0
2016-08-22 14:10:00,89.77,89.84,89.77,89.83,14252.0,66.2529,66.3045,66.2529,66.2971,14252.0
2016-08-22 14:20:00,89.8,89.84,89.79,89.84,14450.0,66.275,66.3045,66.2676,66.3045,14450.0
2016-08-22 14:30:00,89.83,89.84,89.8,89.83,12543.0,66.2971,66.3045,66.275,66.2971,12543.0
2016-08-22 14:40:00,89.84,89.84,89.78,89.82,13925.0,66.3045,66.3045,66.2602,66.2898,13925.0
2016-08-22 14:50:00,89.8,89.85,89.79,89.82,27758.0,66.275,66.3119,66.2676,66.2898,27758.0
2016-08-22 15:00:00,89.83,89.83,89.8,89.8,14004.0,66.2971,66.2971,66.275,66.275,14004.0
2016-08-22 15:10:00,89.82,89.83,89.77,89.77,14243.0,66.2898,66.2971,66.2529,66.2529,14243.0
2016-08-22 15:20:00,89.78,89.8,89.76,89.79,6965.0,66.2602,66.275,66.2455,66.2676,6965.0
2016-08-22 15:30:00,89.79,89.82,89.77,89.81,21863.0,66.2676,66.2898,66.2529,66.2824,21863.0
2016-08-22 15:40:00,89.81,89.82,89.77,89.81,13782.0,66.2824,66.2898,66.2529,66.2824,13782.0
2016-08-22 15:50:00,89.79,89.85,89.79,89.82,29214.0,66.2676,66.3119,66.2676,66.2898,29214.0
2016-08-23 09:30:00,89.98,89.98,89.9,89.93,85286.0,66.4078,66.4078,66.3488,66.3709,85286.0
2016-08-23 09:40:00,89.96,89.97,89.89,89.89,15793.0,66.3931,66.4005,66.3414,66.3414,15793.0
2016-08-23 09:50:00,89.91,89.98,89.91,89.98,31206.0,66.3562,66.4078,66.3562,66.4078,31206.0
2016-08-23 10:00:00,89.96,90.0,89.96,89.97,6519.0,66.3931,66.4226,66.3931,66.4005,6519.0
2016-08-23 10:10:00,89.97,90.0,89.96,89.98,3806.0,66.4005,66.4226,66.3931,66.4078,3806.0
2016-08-23 10:20:00,89.99,90.0,89.97,89.99,5170.0,66.4152,66.4226,66.4005,66.4152,5170.0
2016-08-23 10:30:00,89.99,90.0,89.98,89.98,7396.0,66.4152,66.4226,66.4078,66.4078,7396.0
2016-08-23 10:40:00,89.98,90.02,89.92,89.95,28465.0,66.4078,66.4374,66.3636,66.3857,28465.0
2016-08-23 10:50:00,89.96,89.96,89.91,89.94,25912.0,66.3931,66.3931,66.3562,66.3783,25912.0
2016-08-23 11:00:00,89.93,89.94,89.89,89.9,19440.0,66.3709,66.3783,66.3414,66.3488,19440.0
2016-08-23 11:10:00,89.93,89.93,89.88,89.88,6738.0,66.3709,66.3709,66.334,66.334,6738.0
2016-08-23 11:20:00,89.89,89.9,89.85,89.86,8506.0,66.3414,66.3488,66.3119,66.3193,8506.0
2016-08-23 11:30:00,89.88,89.89,89.82,89.85,21880.0,66.334,66.3414,66.2898,66.3119,21880.0
2016-08-23 11:40:00,89.87,89.91,89.84,89.87,9035.0,66.3267,66.3562,66.3045,66.3267,9035.0
2016-08-23 11:50:00,89.9,89.95,89.83,89.92,15411.0,66.3488,66.3857,66.2971,66.3636,15411.0
2016-08-23 12:00:00,89.92,89.95,89.86,89.89,10346.0,66.3636,66.3857,66.3193,66.3414,10346.0
2016-08-23 12:10:00,89.9,89.91,89.87,89.89,12612.0,66.3488,66.3562,66.3267,66.3414,12612.0
2016-08-23 12:20:00,89.87,89.87,89.83,89.84,7028.0,66.3267,66.3267,66.2971,66.3045,7028.0
2016-08-23 12:30:00,89.84,89.89,89.84,89.89,6972.0,66.3045,66.3414,66.3045,66.3414,6972.0
2016-08-23 12:40:00,89.86,89.88,89.84,89.85,7180.0,66.3193,66.334,66.3045,66.3119,7180.0
2016-08-23 12:50:00,89.85,89.87,89.84,89.85,4617.0,66.3119,66.3267,66.3045,66.3119,4617.0
2016-08-23 13:00:00,89.85,89.87,89.84,89.86,7430.0,66.3119,66.3267,66.3045,66.3193,7430.0
2016-08-23 13:10:00,89.88,89.89,89.85,89.87,5854.0,66.334,66.3414,66.3119,66.3267,5854.0
2016-08-23 13:20:00,89.87,89.96,89.86,89.91,8296.0,66.3267,66.3931,66.3193,66.3562,8296.0
2016-08-23 13:30:00,89.92,89.95,89.89,89.91,28363.0,66.3636,66.3857,66.3414,66.3562,28363.0
2016-08-23 13:40:00,89.92,89.94,89.89,89.92,11528.0,66.3636,66.3783,66.3414,66.3636,11528.0
2016-08-23 13:50:00,89.92,89.94,89.91,89.93,9441.0,66.3636,66.3783,66.3562,66.3709,9441.0
2016-08-23 14:00:00,89.92,89.93,89.91,89.92,4027.0,66.3636,66.3709,66.3562,66.3636,4027.0
2016-08-23 14:10:00,89.92,89.93,89.89,89.9,14309.0,66.3636,66.3709,66.3414,66.3488,14309.0
2016-08-23 14:20:00,89.91,89.92,89.88,89.92,4892.0,66.3562,66.3636,66.334,66.3636,4892.0
2016-08-23 14:30:00,89.9,89.93,89.89,89.91,15790.0,66.3488,66.3709,66.3414,66.3562,15790.0
2016-08-23 14:40:00,89.91,89.92,89.9,89.91,6969.0,66.3562,66.3636,66.3488,66.3562,6969.0
2016-08-23 14:50:00,89.91,89.91,89.87,89.88,12748.0,66.3562,66.3562,66.3267,66.334,12748.0
2016-08-23 15:00:00,89.89,89.92,89.88,89.89,13141.0,66.3414,66.3636,66.334,66.3414,13141.0
2016-08-23 15:10:00,89.88,89.89,89.82,89.88,14352.0,66.334,66.3414,66.2898,66.334,14352.0
2016-08-23 15:20:00,89.89,89.89,89.87,89.88,19819.0,66.3414,66.3414,66.3267,66.334,19819.0
2016-08-23 15:30:00,89.9,89.9,89.86,89.88,35913.0,66.3488,66.3488,66.3193,66.334,35913.0
2016-08-23 15:40:00,89.87,89.94,89.87,89.94,15417.0,66.3267,66.3783,66.3267,66.3783,15417.0
2016-08-23 15:50:00,89.92,89.94,89.85,89.93,23425.0,66.3636,66.3783,66.3119,66.3709,23425.0
2016-08-24 09:30:00,89.95,90.04,89.91,89.93,40075.0,66.3857,66.4521,66.3562,66.3709,40075.0
2016-08-24 09:40:00,89.93,89.94,89.9,89.94,7654.0,66.3709,66.3783,66.3488,66.3783,7654.0
2016-08-24 09:50:00,89.92,89.94,89.9,89.93,10524.0,66.3636,66.3783,66.3488,66.3709,10524.0
2016-08-24 10:00:00,89.95,89.96,89.83,89.85,11004.0,66.3857,66.3931,66.2971,66.3119,11004.0
2016-08-24 10:10:00,89.86,89.91,89.81,89.82,4326.0,66.3193,66.3562,66.2824,66.2898,4326.0
2016-08-24 10:20:00,89.81,89.84,89.79,89.8,7596.0,66.2824,66.3045,66.2676,66.275,7596.0
2016-08-24 10:30:00,89.8,89.89,89.79,89.81,9185.0,66.275,66.3414,66.2676,66.2824,9185.0
2016-08-24 10:40:00,89.84,89.86,89.8,89.81,4979.0,66.3045,66.3193,66.275,66.2824,4979.0
2016-08-24 10:50:00,89.81,89.85,89.8,89.82,6632.0,66.2824,66.3119,66.275,66.2898,6632.0
2016-08-24 11:00:00,89.84,89.86,89.78,89.8,9980.0,66.3045,66.3193,66.2602,66.275,9980.0
2016-08-24 11:10:00,89.82,89.84,89.79,89.81,5946.0,66.2898,66.3045,66.2676,66.2824,5946.0
2016-08-24 11:20:00,89.82,89.88,89.81,89.85,7035.0,66.2898,66.334,66.2824,66.3119,7035.0
2016-08-24 11:30:00,89.85,89.89,89.83,89.87,6406.0,66.3119,66.3414,66.2971,66.3267,6406.0
2016-08-24 11:40:00,89.87,89.9,89.87,89.9,4122.0,66.3267,66.3488,66.3267,66.3488,4122.0
2016-08-24 11:50:00,89.87,89.92,89.85,89.9,8050.0,66.3267,66.3636,66.3119,66.3488,8050.0
2016-08-24 12:00:00,89.89,89.92,89.88,89.92,2051.0,66.3414,66.3636,66.334,66.3636,2051.0
2016-08-24 12:10:00,89.91,89.95,89.9,89.94,9697.0,66.3562,66.3857,66.3488,66.3783,9697.0
2016-08-24 12:20:00,89.94,89.97,89.94,89.95,11185.0,66.3783,66.4005,66.3783,66.3857,11185.0
2016-08-24 12:30:00,89.96,90.0,89.95,89.97,12807.0,66.3931,66.4226,66.3857,66.4005,12807.0
2016-08-24 12:40:00,89.98,89.98,89.96,89.97,2240.0,66.4078,66.4078,66.3931,66.4005,2240.0
2016-08-24 12:50:00,89.97,89.98,89.95,89.95,7541.0,66.4005,66.4078,66.3857,66.3857,7541.0
2016-08-24 13:00:00,89.98,89.98,89.9,89.9,4790.0,66.4078,66.4078,66.3488,66.3488,4790.0
2016-08-24 13:10:00,89.91,89.96,89.88,89.95,13364.0,66.3562,66.3931,66.334,66.3857,13364.0
2016-08-24 13:20:00,89.93,89.98,89.88,89.93,22187.0,66.3709,66.4078,66.334,66.3709,22187.0
2016-08-24 13:30:00,89.95,89.99,89.95,89.99,2781.0,66.3857,66.4152,66.3857,66.4152,2781.0
2016-08-24 13:40:00,89.96,89.96,89.89,89.9,36299.0,66.3931,66.3931,66.3414,66.3488,36299.0
2016-08-24 13:50:00,89.92,89.95,89.89,89.94,6848.0,66.3636,66.3857,66.3414,66.3783,6848.0
2016-08-24 14:00:00,89.96,89.96,89.93,89.95,16508.0,66.3931,66.3931,66.3709,66.3857,16508.0
2016-08-24 14:10:00,89.95,89.96,89.89,89.93,24982.0,66.3857,66.3931,66.3414,66.3709,24982.0
2016-08-24 14:20:00,89.93,89.95,89.88,89.91,16983.0,66.3709,66.3857,66.334,66.3562,16983.0
2016-08-24 14:30:00,89.92,89.95,89.9,89.94,3819.0,66.3636,66.3857,66.3488,66.3783,3819.0
2016-08-24 14:40:00,89.93,89.95,89.87,89.92,35255.0,66.3709,66.3857,66.3267,66.3636,35255.0
2016-08-24 14:50:00,89.85,89.92,89.85,89.9,16133.0,66.3119,66.3636,66.3119,66.3488,16133.0
2016-08-24 15:00:00,89.9,89.93,89.87,89.9,9799.0,66.3488,66.3709,66.3267,66.3488,9799.0
2016-08-24 15:10:00,89.89,89.92,89.87,89.9,6264.0,66.3414,66.3636,66.3267,66.3488,6264.0
2016-08-24 15:20:00,89.9,89.94,89.88,89.91,24347.0,66.3488,66.3783,66.334,66.3562,24347.0
2016-08-24 15:30:00,89.93,89.93,89.88,89.9,14359.0,66.3709,66.3709,66.334,66.3488,14359.0
2016-08-24 15:40:00,89.9,89.92,89.88,89.9,48642.0,66.3488,66.3636,66.334,66.3488,48642.0
2016-08-24 15:50:00,89.89,89.94,89.82,89.85,27607.0,66.3414,66.3783,66.2898,66.3119,27607.0
2016-08-25 09:30:00,89.74,89.88,89.73,89.73,42603.0,66.2307,66.334,66.2233,66.2233,42603.0
2016-08-25 09:40:00,89.73,89.83,89.72,89.83,12643.0,66.2233,66.2971,66.216,66.2971,12643.0
2016-08-25 09:50:00,89.84,89.84,89.76,89.83,6725.0,66.3045,66.3045,66.2455,66.2971,6725.0
2016-08-25 10:00:00,89.82,89.85,89.81,89.82,6462.0,66.2898,66.3119,66.2824,66.2898,6462.0
2016-08-25 10:10:00,89.85,89.89,89.84,89.85,3759.0,66.3119,66.3414,66.3045,66.3119,3759.0
2016-08-25 10:20:00,89.87,89.89,89.85,89.86,5082.0,66.3267,66.3414,66.3119,66.3193,5082.0
2016-08-25 10:30:00,89.88,89.88,89.82,89.85,11274.0,66.334,66.334,66.2898,66.3119,11274.0
2016-08-25 10:40:00,89.85,89.88,89.81,89.87,10464.0,66.3119,66.334,66.2824,66.3267,10464.0
2016-08-25 10:50:00,89.85,89.89,89.81,89.85,4406.0,66.3119,66.3414,66.2824,66.3119,4406.0
2016-08-25 11:00:00,89.86,89.89,89.84,89.89,1692.0,66.3193,66.3414,66.3045,66.3414,1692.0
2016-08-25 11:10:00,89.87,89.89,89.86,89.88,8605.0,66.3267,66.3414,66.3193,66.334,8605.0
2016-08-25 11:20:00,89.89,89.89,89.85,89.88,12034.0,66.3414,66.3414,66.3119,66.334,12034.0
2016-08-25 11:30:00,89.86,89.88,89.85,89.87,5240.0,66.3193,66.334,66.3119,66.3267,5240.0
2016-08-25 11:40:00,89.87,89.87,89.83,89.86,9724.0,66.3267,66.3267,66.2971,66.3193,9724.0
2016-08-25 11:50:00,89.86,89.87,89.85,89.86,3190.0,66.3193,66.3267,66.3119,66.3193,3190.0
2016-08-25 12:00:00,89.84,89.86,89.82,89.86,4930.0,66.3045,66.3193,66.2898,66.3193,4930.0
2016-08-25 12:10:00,89.85,89.86,89.85,89.85,3117.0,66.3119,66.3193,66.3119,66.3119,3117.0
2016-08-25 12:20:00,89.85,89.86,89.82,89.86,16394.0,66.3119,66.3193,66.2898,66.3193,16394.0
2016-08-25 12:30:00,89.87,89.87,89.8,89.87,9806.0,66.3267,66.3267,66.275,66.3267,9806.0
2016-08-25 12:40:00,89.84,89.89,89.83,89.84,25756.0,66.3045,66.3414,66.2971,66.3045,25756.0
2016-08-25 12:50:00,89.85,89.89,89.81,89.87,53038.0,66.3119,66.3414,66.2824,66.3267,53038.0
2016-08-25 13:00:00,89.85,89.88,89.83,89.84,24757.0,66.3119,66.334,66.2971,66.3045,24757.0
2016-08-25 13:10:00,89.84,89.86,89.8,89.8,4917.0,66.3045,66.3193,66.275,66.275,4917.0
2016-08-25 13:20:00,89.82,89.82,89.77,89.79,16206.0,66.2898,66.2898,66.2529,66.2676,16206.0
2016-08-25 13:30:00,89.79,89.85,89.77,89.81,16889.0,66.2676,66.3119,66.2529,66.2824,16889.0
2016-08-25 13:40:00,89.81,89.82,89.77,89.77,10713.0,66.2824,66.2898,66.2529,66.2529,10713.0
2016-08-25 13:50:00,89.8,89.82,89.77,89.81,6977.0,66.275,66.2898,66.2529,66.2824,6977.0
2016-08-25 14:00:00,89.81,89.85,89.77,89.79,5149.0,66.2824,66.3119,66.2529,66.2676,5149.0
2016-08-25 14:10:00,89.8,89.82,89.78,89.79,5979.0,66.275,66.2898,66.2602,66.2676,5979.0
2016-08-25 14:20:00,89.79,89.82,89.76,89.79,47431.0,66.2676,66.2898,66.2455,66.2676,47431.0
2016-08-25 14:30:00,89.8,89.83,89.77,89.8,23877.0,66.275,66.2971,66.2529,66.275,23877.0
2016-08-25 14:40:00,89.79,89.83,89.77,89.78,8584.0,66.2676,66.2971,66.2529,66.2602,8584.0
2016-08-25 14:50:00,89.78,89.83,89.77,89.81,16368.0,66.2602,66.2971,66.2529,66.2824,16368.0
2016-08-25 15:00:00,89.82,89.82,89.79,89.8,6845.0,66.2898,66.2898,66.2676,66.275,6845.0
2016-08-25 15:10:00,89.8,89.8,89.77,89.78,12504.0,66.275,66.275,66.2529,66.2602,12504.0
2016-08-25 15:20:00,89.79,89.83,89.77,89.78,7224.0,66.2676,66.2971,66.2529,66.2602,7224.0
2016-08-25 15:30:00,89.77,89.77,89.72,89.76,8692.0,66.2529,66.2529,66.216,66.2455,8692.0
2016-08-25 15:40:00,89.76,89.82,89.75,89.76,25317.0,66.2455,66.2898,66.2381,66.2455,25317.0
2016-08-25 15:50:00,89.77,89.77,89.7,89.77,26798.0,66.2529,66.2529,66.2012,66.2529,26798.0
2016-08-26 09:30:00,89.83,89.87,89.81,89.83,57821.0,66.2971,66.3267,66.2824,66.2971,57821.0
2016-08-26 09:40:00,89.84,89.84,89.81,89.83,4540.0,66.3045,66.3045,66.2824,66.2971,4540.0
2016-08-26 09:50:00,89.84,89.85,89.82,89.82,4911.0,66.3045,66.3119,66.2898,66.2898,4911.0
2016-08-26 10:00:00,89.81,89.81,89.63,89.75,7778.0,66.2824,66.2824,66.1495,66.2381,7778.0
2016-08-26 10:10:00,89.69,89.99,89.69,89.99,5621.0,66.1938,66.4152,66.1938,66.4152,5621.0
2016-08-26 10:20:00,89.99,90.03,89.96,90.01,1972.0,66.4152,66.4447,66.3931,66.43,1972.0
2016-08-26 10:30:00,90.01,90.01,89.9,89.93,35059.0,66.43,66.43,66.3488,66.3709,35059.0
2016-08-26 10:40:00,89.96,89.96,89.9,89.93,12172.0,66.3931,66.3931,66.3488,66.3709,12172.0
2016-08-26 10:50:00,89.92,89.97,89.9,89.94,7606.0,66.3636,66.4005,66.3488,66.3783,7606.0
2016-08-26 11:00:00,89.96,89.99,89.9,89.97,7358.0,66.3931,66.4152,66.3488,66.4005,7358.0
2016-08-26 11:10:00,89.96,89.98,89.95,89.95,7127.0,66.3931,66.4078,66.3857,66.3857,7127.0
2016-08-26 11:20:00,89.93,89.95,89.89,89.94,7470.0,66.3709,66.3857,66.3414,66.3783,7470.0
2016-08-26 11:30:00,89.94,89.94,89.8,89.81,11117.0,66.3783,66.3783,66.275,66.2824,11117.0
2016-08-26 11:40:00,89.81,89.82,89.73,89.75,66587.0,66.2824,66.2898,66.2233,66.2381,66587.0
2016-08-26 11:50:00,89.75,89.79,89.73,89.75,7500.0,66.2381,66.2676,66.2233,66.2381,7500.0
2016-08-26 12:00:00,89.75,89.76,89.69,89.72,16999.0,66.2381,66.2455,66.1938,66.216,16999.0
2016-08-26 12:10:00,89.7,89.74,89.7,89.71,6126.0,66.2012,66.2307,66.2012,66.2086,6126.0
2016-08-26 12:20:00,89.73,89.74,89.62,89.65,34713.0,66.2233,66.2307,66.1422,66.1643,34713.0
2016-08-26 12:30:00,89.65,89.7,89.64,89.7,5168.0,66.1643,66.2012,66.1569,66.2012,5168.0
2016-08-26 12:40:00,89.69,89.71,89.63,89.68,22884.0,66.1938,66.2086,66.1495,66.1864,22884.0
2016-08-26 12:50:00,89.68,89.72,89.65,89.67,19059.0,66.1864,66.216,66.1643,66.1791,19059.0
2016-08-26 13:00:00,89.67,89.72,89.66,89.72,4348.0,66.1791,66.216,66.1717,66.216,4348.0
2016-08-26 13:10:00,89.71,89.71,89.69,89.69,1752.0,66.2086,66.2086,66.1938,66.1938,1752.0
2016-08-26 13:20:00,89.69,89.7,89.64,89.65,9185.0,66.1938,66.2012,66.1569,66.1643,9185.0
2016-08-26 13:30:00,89.65,89.65,89.62,89.62,1870.0,66.1643,66.1643,66.1422,66.1422,1870.0
2016-08-26 13:40:00,89.62,89.65,89.62,89.63,5567.0,66.1422,66.1643,66.1422,66.1495,5567.0
2016-08-26 13:50:00,89.63,89.63,89.56,89.58,6610.0,66.1495,66.1495,66.0979,66.1126,6610.0
2016-08-26 14:00:00,89.55,89.57,89.55,89.56,8961.0,66.0905,66.1052,66.0905,66.0979,8961.0
2016-08-26 14:10:00,89.56,89.56,89.5,89.53,28618.0,66.0979,66.0979,66.0536,66.0757,28618.0
2016-08-26 14:20:00,89.53,89.57,89.5,89.5,8929.0,66.0757,66.1052,66.0536,66.0536,8929.0
2016-08-26 14:30:00,89.55,89.55,89.42,89.42,21637.0,66.0905,66.0905,65.9945,65.9945,21637.0
2016-08-26 14:40:00,89.47,89.48,89.41,89.45,20447.0,66.0314,66.0388,65.9872,66.0167,20447.0
2016-08-26 14:50:00,89.45,89.49,89.43,89.43,10863.0,66.0167,66.0462,66.0019,66.0019,10863.0
2016-08-26 15:00:00,89.45,89.48,89.42,89.45,46949.0,66.0167,66.0388,65.9945,66.0167,46949.0
2016-08-26 15:10:00,89.47,89.49,89.44,89.48,17454.0,66.0314,66.0462,66.0093,66.0388,17454.0
2016-08-26 15:20:00,89.49,89.54,89.46,89.51,18040.0,66.0462,66.0831,66.0241,66.061,18040.0
2016-08-26 15:30:00,89.51,89.57,89.49,89.52,13150.0,66.061,66.1052,66.0462,66.0683,13150.0
2016-08-26 15:40:00,89.52,89.57,89.5,89.52,19630.0,66.0683,66.1052,66.0536,66.0683,19630.0
2016-08-26 15:50:00,89.5,89.53,89.45,89.48,12585.0,66.0536,66.0757,66.0167,66.0388,12585.0
2016-08-29 09:30:00,89.69,89.69,89.55,89.57,28697.0,66.1938,66.1938,66.0905,66.1052,28697.0
2016-08-29 09:40:00,89.61,89.65,89.55,89.6,9357.0,66.1348,66.1643,66.0905,66.1274,9357.0
2016-08-29 09:50:00,89.61,89.69,89.56,89.68,5272.0,66.1348,66.1938,66.0979,66.1864,5272.0
2016-08-29 10:00:00,89.6,89.66,89.6,89.6,6863.0,66.1274,66.1717,66.1274,66.1274,6863.0
2016-08-29 10:10:00,89.61,89.66,89.6,89.61,6543.0,66.1348,66.1717,66.1274,66.1348,6543.0
2016-08-29 10:20:00,89.61,89.66,89.6,89.64,11596.0,66.1348,66.1717,66.1274,66.1569,11596.0
2016-08-29 10:30:00,89.64,89.65,89.58,89.59,15634.0,66.1569,66.1643,66.1126,66.12,15634.0
2016-08-29 10:40:00,89.59,89.63,89.58,89.63,9346.0,66.12,66.1495,66.1126,66.1495,9346.0
2016-08-29 10:50:00,89.61,89.64,89.61,89.62,11849.0,66.1348,66.1569,66.1348,66.1422,11849.0
2016-08-29 11:00:00,89.62,89.64,89.6,89.6,4658.0,66.1422,66.1569,66.1274,66.1274,4658.0
2016-08-29 11:10:00,89.6,89.64,89.6,89.62,40372.0,66.1274,66.1569,66.1274,66.1422,40372.0
2016-08-29 11:20:00,89.61,89.65,89.61,89.62,15047.0,66.1348,66.1643,66.1348,66.1422,15047.0
2016-08-29 11:30:00,89.63,89.67,89.62,89.62,46298.0,66.1495,66.1791,66.1422,66.1422,46298.0
2016-08-29 11:40:00,89.62,89.66,89.62,89.64,12762.0,66.1422,66.1717,66.1422,66.1569,12762.0
2016-08-29 11:50:00,89.64,89.7,89.63,89.7,7098.0,66.1569,66.2012,66.1495,66.2012,7098.0
2016-08-29 12:00:00,89.65,89.69,89.64,89.64,5730.0,66.1643,66.1938,66.1569,66.1569,5730.0
2016-08-29 12:10:00,89.64,89.76,89.64,89.74,11098.0,66.1569,66.2455,66.1569,66.2307,11098.0
2016-08-29 12:20:00,89.68,89.71,89.66,89.67,7550.0,66.1864,66.2086,66.1717,66.1791,7550.0
2016-08-29 12:30:00,89.67,89.68,89.66,89.66,6573.0,66.1791,66.1864,66.1717,66.1717,6573.0
2016-08-29 12:40:00,89.66,89.73,89.66,89.69,8906.0,66.1717,66.2233,66.1717,66.1938,8906.0
2016-08-29 12:50:00,89.7,89.71,89.64,89.65,7886.0,66.2012,66.2086,66.1569,66.1643,7886.0
2016-08-29 13:00:00,89.65,89.67,89.65,89.65,6417.0,66.1643,66.1791,66.1643,66.1643,6417.0
2016-08-29 13:10:00,89.65,89.69,89.65,89.69,7034.0,66.1643,66.1938,66.1643,66.1938,7034.0
2016-08-29 13:20:00,89.7,89.75,89.7,89.73,22136.0,66.2012,66.2381,66.2012,66.2233,22136.0
2016-08-29 13:30:00,89.73,89.75,89.7,89.73,23532.0,66.2233,66.2381,66.2012,66.2233,23532.0
2016-08-29 13:40:00,89.74,89.8,89.71,89.74,11689.0,66.2307,66.275,66.2086,66.2307,11689.0
2016-08-29 13:50:00,89.76,89.8,89.73,89.73,15465.0,66.2455,66.275,66.2233,66.2233,15465.0
2016-08-29 14:00:00,89.75,89.79,89.74,89.76,41607.0,66.2381,66.2676,66.2307,66.2455,41607.0
2016-08-29 14:10:00,89.77,89.8,89.76,89.78,30765.0,66.2529,66.275,66.2455,66.2602,30765.0
2016-08-29 14:20:00,89.78,89.83,89.78,89.8,13789.0,66.2602,66.2971,66.2602,66.275,13789.0
2016-08-29 14:30:00,89.8,89.81,89.78,89.78,8275.0,66.275,66.2824,66.2602,66.2602,8275.0
2016-08-29 14:40:00,89.8,89.84,89.78,89.8,27118.0,66.275,66.3045,66.2602,66.275,27118.0
2016-08-29 14:50:00,89.81,89.82,89.78,89.78,36956.0,66.2824,66.2898,66.2602,66.2602,36956.0
2016-08-29 15:00:00,89.78,89.8,89.78,89.79,8338.0,66.2602,66.275,66.2602,66.2676,8338.0
2016-08-29 15:10:00,89.78,89.79,89.75,89.76,7843.0,66.2602,66.2676,66.2381,66.2455,7843.0
2016-08-29 15:20:00,89.77,89.82,89.76,89.77,14586.0,66.2529,66.2898,66.2455,66.2529,14586.0
2016-08-29 15:30:00,89.77,89.78,89.74,89.75,16937.0,66.2529,66.2602,66.2307,66.2381,16937.0
2016-08-29 15:40:00,89.74,89.78,89.74,89.75,13195.0,66.2307,66.2602,66.2307,66.2381,13195.0
2016-08-29 15:50:00,89.76,89.77,89.74,89.76,7686.0,66.2455,66.2529,66.2307,66.2455,7686.0
2016-08-30 09:30:00,89.76,89.78,89.66,89.78,12186.0,66.2455,66.2602,66.1717,66.2602,12186.0
2016-08-30 09:40:00,89.7,89.76,89.66,89.73,3428.0,66.2012,66.2455,66.1717,66.2233,3428.0
2016-08-30 09:50:00,89.76,89.78,89.68,89.74,6924.0,66.2455,66.2602,66.1864,66.2307,6924.0
2016-08-30 10:00:00,89.72,89.76,89.7,89.74,7848.0,66.216,66.2455,66.2012,66.2307,7848.0
2016-08-30 10:10:00,89.73,89.79,89.71,89.72,18511.0,66.2233,66.2676,66.2086,66.216,18511.0
2016-08-30 10:20:00,89.74,89.81,89.72,89.81,6980.0,66.2307,66.2824,66.216,66.2824,6980.0
2016-08-30 10:30:00,89.8,89.81,89.72,89.74,18297.0,66.275,66.2824,66.216,66.2307,18297.0
2016-08-30 10:40:00,89.77,89.78,89.74,89.77,4949.0,66.2529,66.2602,66.2307,66.2529,4949.0
2016-08-30 10:50:00,89.77,89.78,89.72,89.72,6427.0,66.2529,66.2602,66.216,66.216,6427.0
2016-08-30 11:00:00,89.72,89.79,89.72,89.78,9506.0,66.216,66.2676,66.216,66.2602,9506.0
2016-08-30 11:10:00,89.76,89.78,89.71,89.73,10048.0,66.2455,66.2602,66.2086,66.2233,10048.0
2016-08-30 11:20:00,89.77,89.77,89.73,89.73,16285.0,66.2529,66.2529,66.2233,66.2233,16285.0
2016-08-30 11:30:00,89.73,89.75,89.71,89.74,9236.0,66.2233,66.2381,66.2086,66.2307,9236.0
2016-08-30 11:40:00,89.75,89.76,89.73,89.76,6550.0,66.2381,66.2455,66.2233,66.2455,6550.0
2016-08-30 11:50:00,89.78,89.78,89.74,89.78,3017.0,66.2602,66.2602,66.2307,66.2602,3017.0
2016-08-30 12:00:00,89.77,89.79,89.77,89.79,12345.0,66.2529,66.2676,66.2529,66.2676,12345.0
2016-08-30 12:10:00,89.79,89.81,89.75,89.78,21435.0,66.2676,66.2824,66.2381,66.2602,21435.0
2016-08-30 12:20:00,89.79,89.81,89.75,89.79,16836.0,66.2676,66.2824,66.2381,66.2676,16836.0
2016-08-30 12:30:00,89.79,89.79,89.75,89.77,8722.0,66.2676,66.2676,66.2381,66.2529,8722.0
2016-08-30 12:40:00,89.79,89.82,89.76,89.77,2924.0,66.2676,66.2898,66.2455,66.2529,2924.0
2016-08-30 12:50:00,89.79,89.81,89.75,89.81,5868.0,66.2676,66.2824,66.2381,66.2824,5868.0
2016-08-30 13:00:00,89.79,89.8,89.75,89.79,3956.0,66.2676,66.275,66.2381,66.2676,3956.0
2016-08-30 13:10:00,89.8,89.83,89.77,89.83,4130.0,66.275,66.2971,66.2529,66.2971,4130.0
2016-08-30 13:20:00,89.82,89.84,89.78,89.83,1059.0,66.2898,66.3045,66.2602,66.2971,1059.0
2016-08-30 13:30:00,89.81,89.81,89.77,89.77,4377.0,66.2824,66.2824,66.2529,66.2529,4377.0
2016-08-30 13:40:00,89.82,89.82,89.78,89.78,18011.0,66.2898,66.2898,66.2602,66.2602,18011.0
2016-08-30 13:50:00,89.8,89.83,89.79,89.79,11737.0,66.275,66.2971,66.2676,66.2676,11737.0
2016-08-30 14:00:00,89.79,89.8,89.71,89.77,32129.0,66.2676,66.275,66.2086,66.2529,32129.0
2016-08-30 14:10:00,89.77,89.78,89.72,89.72,14289.0,66.2529,66.2602,66.216,66.216,14289.0
2016-08-30 14:20:00,89.75,89.75,89.72,89.74,10213.0,66.2381,66.2381,66.216,66.2307,10213.0
2016-08-30 14:30:00,89.72,89.76,89.71,89.76,29105.0,66.216,66.2455,66.2086,66.2455,29105.0
2016-08-30 14:40:00,89.75,89.76,89.72,89.75,6653.0,66.2381,66.2455,66.216,66.2381,6653.0
2016-08-30 14:50:00,89.75,89.83,89.72,89.76,52230.0,66.2381,66.2971,66.216,66.2455,52230.0
2016-08-30 15:00:00,89.76,89.79,89.75,89.76,19203.0,66.2455,66.2676,66.2381,66.2455,19203.0
2016-08-30 15:10:00,89.77,89.8,89.75,89.78,20093.0,66.2529,66.275,66.2381,66.2602,20093.0
2016-08-30 15:20:00,89.79,89.81,89.76,89.8,21908.0,66.2676,66.2824,66.2455,66.275,21908.0
2016-08-30 15:30:00,89.8,89.84,89.8,89.82,21622.0,66.275,66.3045,66.275,66.2898,21622.0
2016-08-30 15:40:00,89.83,89.83,89.8,89.81,27194.0,66.2971,66.2971,66.275,66.2824,27194.0
2016-08-30 15:50:00,89.8,89.82,89.76,89.8,32966.0,66.275,66.2898,66.2455,66.275,32966.0
2016-08-31 09:30:00,89.78,89.87,89.73,89.76,60853.0,66.2602,66.3267,66.2233,66.2455,60853.0
2016-08-31 09:40:00,89.75,89.82,89.73,89.81,39065.0,66.2381,66.2898,66.2233,66.2824,39065.0
2016-08-31 09:50:00,89.81,89.85,89.81,89.83,28633.0,66.2824,66.3119,66.2824,66.2971,28633.0
2016-08-31 10:00:00,89.82,89.86,89.82,89.83,38784.0,66.2898,66.3193,66.2898,66.2971,38784.0
2016-08-31 10:10:00,89.83,89.86,89.81,89.81,16669.0,66.2971,66.3193,66.2824,66.2824,16669.0
2016-08-31 10:20:00,89.81,89.85,89.81,89.85,18045.0,66.2824,66.3119,66.2824,66.3119,18045.0
2016-08-31 10:30:00,89.85,89.87,89.82,89.84,31650.0,66.3119,66.3267,66.2898,66.3045,31650.0
2016-08-31 10:40:00,89.83,89.84,89.77,89.81,19852.0,66.2971,66.3045,66.2529,66.2824,19852.0
2016-08-31 10:50:00,89.8,89.8,89.76,89.79,18298.0,66.275,66.275,66.2455,66.2676,18298.0
2016-08-31 11:00:00,89.81,89.81,89.75,89.75,21603.0,66.2824,66.2824,66.2381,66.2381,21603.0
2016-08-31 11:10:00,89.75,89.75,89.7,89.71,14116.0,66.2381,66.2381,66.2012,66.2086,14116.0
2016-08-31 11:20:00,89.7,89.75,89.69,89.69,23094.0,66.2012,66.2381,66.1938,66.1938,23094.0
2016-08-31 11:30:00,89.7,89.73,89.68,89.7,24731.0,66.2012,66.2233,66.1864,66.2012,24731.0
2016-08-31 11:40:00,89.71,89.75,89.69,89.74,25716.0,66.2086,66.2381,66.1938,66.2307,25716.0
2016-08-31 11:50:00,89.74,89.75,89.72,89.72,28182.0,66.2307,66.2381,66.216,66.216,28182.0
2016-08-31 12:00:00,89.73,89.75,89.71,89.71,16978.0,66.2233,66.2381,66.2086,66.2086,16978.0
2016-08-31 12:10:00,89.71,89.75,89.71,89.73,16880.0,66.2086,66.2381,66.2086,66.2233,16880.0
2016-08-31 12:20:00,89.72,89.74,89.71,89.72,14573.0,66.216,66.2307,66.2086,66.216,14573.0
2016-08-31 12:30:00,89.73,89.77,89.72,89.75,21431.0,66.2233,66.2529,66.216,66.2381,21431.0
2016-08-31 12:40:00,89.75,89.8,89.75,89.77,28817.0,66.2381,66.275,66.2381,66.2529,28817.0
2016-08-31 12:50:00,89.77,89.78,89.75,89.76,8760.0,66.2529,66.2602,66.2381,66.2455,8760.0
2016-08-31 13:00:00,89.75,89.78,89.74,89.75,14998.0,66.2381,66.2602,66.2307,66.2381,14998.0
2016-08-31 13:10:00,89.75,89.78,89.74,89.75,8603.0,66.2381,66.2602,66.2307,66.2381,8603.0
2016-08-31 13:20:00,89.75,89.79,89.74,89.76,17799.0,66.2381,66.2676,66.2307,66.2455,17799.0
2016-08-31 13:30:00,89.76,89.79,89.75,89.76,32984.0,66.2455,66.2676,66.2381,66.2455,32984.0
2016-08-31 13:40:00,89.76,89.78,89.75,89.75,32592.0,66.2455,66.2602,66.2381,66.2381,32592.0
2016-08-31 13:50:00,89.77,89.78,89.75,89.76,12043.0,66.2529,66.2602,66.2381,66.2455,12043.0
2016-08-31 14:00:00,89.75,89.78,89.75,89.76,11733.0,66.2381,66.2602,66.2381,66.2455,11733.0
2016-08-31 14:10:00,89.75,89.78,89.74,89.74,10195.0,66.2381,66.2602,66.2307,66.2307,10195.0
2016-08-31 14:20:00,89.74,89.76,89.73,89.76,21272.0,66.2307,66.2455,66.2233,66.2455,21272.0
2016-08-31 14:30:00,89.74,89.76,89.73,89.74,17323.0,66.2307,66.2455,66.2233,66.2307,17323.0
2016-08-31 14:40:00,89.73,89.76,89.73,89.74,7576.0,66.2233,66.2455,66.2233,66.2307,7576.0
2016-08-31 14:50:00,89.74,89.78,89.7,89.74,25419.0,66.2307,66.2602,66.2012,66.2307,25419.0
2016-08-31 15:00:00,89.74,89.75,89.71,89.72,18556.0,66.2307,66.2381,66.2086,66.216,18556.0
2016-08-31 15:10:00,89.72,89.74,89.65,89.65,24369.0,66.216,66.2307,66.1643,66.1643,24369.0
2016-08-31 15:20:00,89.68,89.7,89.65,89.66,23435.0,66.1864,66.2012,66.1643,66.1717,23435.0
2016-08-31 15:30:00,89.67,89.68,89.65,89.66,13752.0,66.1791,66.1864,66.1643,66.1717,13752.0
2016-08-31 15:40:00,89.67,89.68,89.65,89.65,20362.0,66.1791,66.1864,66.1643,66.1643,20362.0
2016-08-31 15:50:00,89.65,89.69,89.64,89.65,36040.0,66.1643,66.1938,66.1569,66.1643,36040.0
2016-09-01 09:30:00,89.28,89.33,89.22,89.27,44463.0,66.0657,66.1027,66.0213,66.0583,44463.0
2016-09-01 09:40:00,89.28,89.28,89.25,89.25,4801.0,66.0657,66.0657,66.0435,66.0435,4801.0
2016-09-01 09:50:00,89.27,89.27,89.22,89.25,11197.0,66.0583,66.0583,66.0213,66.0435,11197.0
2016-09-01 10:00:00,89.31,89.48,89.28,89.35,8833.0,66.0879,66.2137,66.0657,66.1175,8833.0
2016-09-01 10:10:00,89.38,89.39,89.3,89.36,5541.0,66.1397,66.1471,66.0805,66.1249,5541.0
2016-09-01 10:20:00,89.37,89.47,89.33,89.46,8233.0,66.1323,66.2063,66.1027,66.1989,8233.0
2016-09-01 10:30:00,89.44,89.47,89.44,89.45,4909.0,66.1841,66.2063,66.1841,66.1915,4909.0
2016-09-01 10:40:00,89.44,89.49,89.39,89.48,33839.0,66.1841,66.2211,66.1471,66.2137,33839.0
2016-09-01 10:50:00,89.45,89.52,89.4,89.49,6588.0,66.1915,66.2433,66.1545,66.2211,6588.0
2016-09-01 11:00:00,89.42,89.48,89.41,89.46,4268.0,66.1693,66.2137,66.1619,66.1989,4268.0
2016-09-01 11:10:00,89.48,89.48,89.4,89.44,33484.0,66.2137,66.2137,66.1545,66.1841,33484.0
2016-09-01 11:20:00,89.45,89.49,89.42,89.45,14883.0,66.1915,66.2211,66.1693,66.1915,14883.0
2016-09-01 11:30:00,89.46,89.49,89.42,89.46,8354.0,66.1989,66.2211,66.1693,66.1989,8354.0
2016-09-01 11:40:00,89.47,89.53,89.47,89.48,10436.0,66.2063,66.2507,66.2063,66.2137,10436.0
2016-09-01 11:50:00,89.5,89.51,89.47,89.49,23885.0,66.2285,66.2359,66.2063,66.2211,23885.0
2016-09-01 12:00:00,89.47,89.51,89.47,89.5,4464.0,66.2063,66.2359,66.2063,66.2285,4464.0
2016-09-01 12:10:00,89.48,89.5,89.44,89.47,15588.0,66.2137,66.2285,66.1841,66.2063,15588.0
2016-09-01 12:20:00,89.46,89.51,89.44,89.51,8996.0,66.1989,66.2359,66.1841,66.2359,8996.0
2016-09-01 12:30:00,89.5,89.5,89.45,89.47,6274.0,66.2285,66.2285,66.1915,66.2063,6274.0
2016-09-01 12:40:00,89.49,89.53,89.47,89.53,6884.0,66.2211,66.2507,66.2063,66.2507,6884.0
2016-09-01 12:50:00,89.51,89.52,89.47,89.47,7868.0,66.2359,66.2433,66.2063,66.2063,7868.0
2016-09-01 13:00:00,89.49,89.5,89.44,89.48,6665.0,66.2211,66.2285,66.1841,66.2137,6665.0
2016-09-01 13:10:00,89.46,89.5,89.46,89.5,2240.0,66.1989,66.2285,66.1989,66.2285,2240.0
2016-09-01 13:20:00,89.48,89.5,89.43,89.46,4171.0,66.2137,66.2285,66.1767,66.1989,4171.0
2016-09-01 13:30:00,89.46,89.46,89.43,89.44,2993.0,66.1989,66.1989,66.1767,66.1841,2993.0
2016-09-01 13:40:00,89.47,89.47,89.43,89.43,6139.0,66.2063,66.2063,66.1767,66.1767,6139.0
2016-09-01 13:50:00,89.42,89.43,89.41,89.43,3689.0,66.1693,66.1767,66.1619,66.1767,3689.0
2016-09-01 14:00:00,89.43,89.44,89.41,89.42,17914.0,66.1767,66.1841,66.1619,66.1693,17914.0
2016-09-01 14:10:00,89.42,89.46,89.39,89.43,34068.0,66.1693,66.1989,66.1471,66.1767,34068.0
2016-09-01 14:20:00,89.43,89.44,89.42,89.42,6253.0,66.1767,66.1841,66.1693,66.1693,6253.0
2016-09-01 14:30:00,89.41,89.44,89.39,89.42,18219.0,66.1619,66.1841,66.1471,66.1693,18219.0
2016-09-01 14:40:00,89.42,89.43,89.39,89.41,15160.0,66.1693,66.1767,66.1471,66.1619,15160.0
2016-09-01 14:50:00,89.41,89.44,89.4,89.44,7138.0,66.1619,66.1841,66.1545,66.1841,7138.0
2016-09-01 15:00:00,89.42,89.44,89.38,89.4,9085.0,66.1693,66.1841,66.1397,66.1545,9085.0
2016-09-01 15:10:00,89.4,89.44,89.38,89.43,11844.0,66.1545,66.1841,66.1397,66.1767,11844.0
2016-09-01 15:20:00,89.43,89.45,89.43,89.45,5836.0,66.1767,66.1915,66.1767,66.1915,5836.0
2016-09-01 15:30:00,89.43,89.47,89.4,89.47,21205.0,66.1767,66.2063,66.1545,66.2063,21205.0
2016-09-01 15:40:00,89.45,89.49,89.41,89.47,19465.0,66.1915,66.2211,66.1619,66.2063,19465.0
2016-09-01 15:50:00,89.48,89.53,89.47,89.52,16737.0,66.2137,66.2507,66.2063,66.2433,16737.0
2016-09-02 09:30:00,89.5,89.61,89.42,89.49,26174.0,66.2285,66.3099,66.1693,66.2211,26174.0
2016-09-02 09:40:00,89.46,89.53,89.46,89.46,7515.0,66.1989,66.2507,66.1989,66.1989,7515.0
2016-09-02 09:50:00,89.48,89.48,89.45,89.47,2053.0,66.2137,66.2137,66.1915,66.2063,2053.0
2016-09-02 10:00:00,89.45,89.45,89.37,89.42,25817.0,66.1915,66.1915,66.1323,66.1693,25817.0
2016-09-02 10:10:00,89.39,89.41,89.27,89.28,19389.0,66.1471,66.1619,66.0583,66.0657,19389.0
2016-09-02 10:20:00,89.29,89.35,89.26,89.34,21929.0,66.0731,66.1175,66.0509,66.1101,21929.0
2016-09-02 10:30:00,89.33,89.37,89.29,89.31,8337.0,66.1027,66.1323,66.0731,66.0879,8337.0
2016-09-02 10:40:00,89.29,89.32,89.25,89.28,21659.0,66.0731,66.0953,66.0435,66.0657,21659.0
2016-09-02 10:50:00,89.31,89.32,89.27,89.29,9629.0,66.0879,66.0953,66.0583,66.0731,9629.0
2016-09-02 11:00:00,89.28,89.3,89.27,89.28,15863.0,66.0657,66.0805,66.0583,66.0657,15863.0
2016-09-02 11:10:00,89.28,89.3,89.27,89.29,10645.0,66.0657,66.0805,66.0583,66.0731,10645.0
2016-09-02 11:20:00,89.29,89.3,89.28,89.28,4357.0,66.0731,66.0805,66.0657,66.0657,4357.0
2016-09-02 11:30:00,89.29,89.34,89.28,89.33,21831.0,66.0731,66.1101,66.0657,66.1027,21831.0
2016-09-02 11:40:00,89.31,89.33,89.3,89.3,5924.0,66.0879,66.1027,66.0805,66.0805,5924.0
2016-09-02 11:50:00,89.33,89.4,89.26,89.31,24381.0,66.1027,66.1545,66.0509,66.0879,24381.0
2016-09-02 12:00:00,89.31,89.32,89.3,89.31,3189.0,66.0879,66.0953,66.0805,66.0879,3189.0
2016-09-02 12:10:00,89.32,89.35,89.31,89.33,5265.0,66.0953,66.1175,66.0879,66.1027,5265.0
2016-09-02 12:20:00,89.33,89.38,89.32,89.35,24400.0,66.1027,66.1397,66.0953,66.1175,24400.0
2016-09-02 12:30:00,89.36,89.4,89.33,89.35,84109.0,66.1249,66.1545,66.1027,66.1175,84109.0
2016-09-02 12:40:00,89.38,89.4,89.36,89.37,22013.0,66.1397,66.1545,66.1249,66.1323,22013.0
2016-09-02 12:50:00,89.38,89.4,89.34,89.38,37000.0,66.1397,66.1545,66.1101,66.1397,37000.0
2016-09-02 13:00:00,89.37,89.4,89.36,89.37,6791.0,66.1323,66.1545,66.1249,66.1323,6791.0
2016-09-02 13:10:00,89.37,89.38,89.34,89.35,15109.0,66.1323,66.1397,66.1101,66.1175,15109.0
2016-09-02 13:20:00,89.34,89.38,89.33,89.37,8454.0,66.1101,66.1397,66.1027,66.1323,8454.0
2016-09-02 13:30:00,89.36,89.37,89.31,89.32,9028.0,66.1249,66.1323,66.0879,66.0953,9028.0
2016-09-02 13:40:00,89.33,89.35,89.31,89.33,5480.0,66.1027,66.1175,66.0879,66.1027,5480.0
2016-09-02 13:50:00,89.34,89.36,89.33,89.36,11226.0,66.1101,66.1249,66.1027,66.1249,11226.0
2016-09-02 14:00:00,89.35,89.35,89.33,89.35,11950.0,66.1175,66.1175,66.1027,66.1175,11950.0
2016-09-02 14:10:00,89.35,89.4,89.33,89.36,14392.0,66.1175,66.1545,66.1027,66.1249,14392.0
2016-09-02 14:20:00,89.37,89.4,89.35,89.4,7535.0,66.1323,66.1545,66.1175,66.1545,7535.0
2016-09-02 14:30:00,89.39,89.4,89.35,89.35,8545.0,66.1471,66.1545,66.1175,66.1175,8545.0
2016-09-02 14:40:00,89.36,89.37,89.35,89.37,2174.0,66.1249,66.1323,66.1175,66.1323,2174.0
2016-09-02 14:50:00,89.37,89.44,89.36,89.43,11328.0,66.1323,66.1841,66.1249,66.1767,11328.0
2016-09-02 15:00:00,89.43,89.43,89.36,89.39,10808.0,66.1767,66.1767,66.1249,66.1471,10808.0
2016-09-02 15:10:00,89.41,89.43,89.37,89.39,12797.0,66.1619,66.1767,66.1323,66.1471,12797.0
2016-09-02 15:20:00,89.39,89.4,89.35,89.38,8905.0,66.1471,66.1545,66.1175,66.1397,8905.0
2016-09-02 15:30:00,89.37,89.41,89.37,89.4,6900.0,66.1323,66.1619,66.1323,66.1545,6900.0
2016-09-02 15:40:00,89.41,89.41,89.4,89.4,8561.0,66.1619,66.1619,66.1545,66.1545,8561.0
2016-09-02 15:50:00,89.4,89.42,89.38,89.42,6511.0,66.1545,66.1693,66.1397,66.1693,6511.0
2016-09-06 09:30:00,89.43,89.47,89.38,89.39,34920.0,66.1767,66.2063,66.1397,66.1471,34920.0
2016-09-06 09:40:00,89.4,89.43,89.39,89.41,4090.0,66.1545,66.1767,66.1471,66.1619,4090.0
2016-09-06 09:50:00,89.38,89.4,89.34,89.36,20023.0,66.1397,66.1545,66.1101,66.1249,20023.0
2016-09-06 10:00:00,89.38,89.66,89.38,89.63,20700.0,66.1397,66.3469,66.1397,66.3247,20700.0
2016-09-06 10:10:00,89.63,89.63,89.53,89.62,9816.0,66.3247,66.3247,66.2507,66.3173,9816.0
2016-09-06 10:20:00,89.61,89.65,89.56,89.61,12801.0,66.3099,66.3395,66.2729,66.3099,12801.0
2016-09-06 10:30:00,89.6,89.66,89.59,89.66,23487.0,66.3025,66.3469,66.2951,66.3469,23487.0
2016-09-06 10:40:00,89.66,89.73,89.64,89.65,11027.0,66.3469,66.3987,66.3321,66.3395,11027.0
2016-09-06 10:50:00,89.64,89.66,89.63,89.64,3626.0,66.3321,66.3469,66.3247,66.3321,3626.0
2016-09-06 11:00:00,89.66,89.66,89.62,89.63,8478.0,66.3469,66.3469,66.3173,66.3247,8478.0
2016-09-06 11:10:00,89.64,89.75,89.59,89.66,11261.0,66.3321,66.4135,66.2951,66.3469,11261.0
2016-09-06 11:20:00,89.68,89.69,89.62,89.67,40454.0,66.3617,66.3691,66.3173,66.3543,40454.0
2016-09-06 11:30:00,89.65,89.69,89.62,89.69,8492.0,66.3395,66.3691,66.3173,66.3691,8492.0
2016-09-06 11:40:00,89.7,89.7,89.65,89.66,4918.0,66.3765,66.3765,66.3395,66.3469,4918.0
2016-09-06 11:50:00,89.66,89.69,89.65,89.67,6043.0,66.3469,66.3691,66.3395,66.3543,6043.0
2016-09-06 12:00:00,89.67,89.69,89.65,89.67,4272.0,66.3543,66.3691,66.3395,66.3543,4272.0
2016-09-06 12:10:00,89.69,89.75,89.66,89.7,19232.0,66.3691,66.4135,66.3469,66.3765,19232.0
2016-09-06 12:20:00,89.72,89.72,89.68,89.7,3404.0,66.3913,66.3913,66.3617,66.3765,3404.0
2016-09-06 12:30:00,89.7,89.74,89.68,89.73,12905.0,66.3765,66.4061,66.3617,66.3987,12905.0
2016-09-06 12:40:00,89.72,89.75,89.71,89.75,3701.0,66.3913,66.4135,66.3839,66.4135,3701.0
2016-09-06 12:50:00,89.72,89.76,89.72,89.74,20696.0,66.3913,66.4209,66.3913,66.4061,20696.0
2016-09-06 13:00:00,89.75,89.75,89.71,89.71,8291.0,66.4135,66.4135,66.3839,66.3839,8291.0
2016-09-06 13:10:00,89.72,89.75,89.69,89.75,5764.0,66.3913,66.4135,66.3691,66.4135,5764.0
2016-09-06 13:20:00,89.74,89.79,89.69,89.69,14339.0,66.4061,66.4431,66.3691,66.3691,14339.0
2016-09-06 13:30:00,89.69,89.74,89.69,89.69,5180.0,66.3691,66.4061,66.3691,66.3691,5180.0
2016-09-06 13:40:00,89.72,89.74,89.69,89.7,5242.0,66.3913,66.4061,66.3691,66.3765,5242.0
2016-09-06 13:50:00,89.7,89.75,89.7,89.75,7001.0,66.3765,66.4135,66.3765,66.4135,7001.0
2016-09-06 14:00:00,89.75,89.8,89.72,89.77,10455.0,66.4135,66.4505,66.3913,66.4283,10455.0
2016-09-06 14:10:00,89.77,89.83,89.75,89.81,42522.0,66.4283,66.4727,66.4135,66.4579,42522.0
2016-09-06 14:20:00,89.8,89.83,89.77,89.81,5460.0,66.4505,66.4727,66.4283,66.4579,5460.0
2016-09-06 14:30:00,89.82,89.82,89.74,89.76,26722.0,66.4653,66.4653,66.4061,66.4209,26722.0
2016-09-06 14:40:00,89.76,89.78,89.73,89.75,19203.0,66.4209,66.4357,66.3987,66.4135,19203.0
2016-09-06 14:50:00,89.73,89.75,89.7,89.75,9784.0,66.3987,66.4135,66.3765,66.4135,9784.0
2016-09-06 15:00:00,89.75,89.75,89.68,89.71,12933.0,66.4135,66.4135,66.3617,66.3839,12933.0
2016-09-06 15:10:00,89.71,89.73,89.69,89.71,3521.0,66.3839,66.3987,66.3691,66.3839,3521.0
2016-09-06 15:20:00,89.7,89.76,89.69,89.75,15719.0,66.3765,66.4209,66.3691,66.4135,15719.0
2016-09-06 15:30:00,89.75,89.81,89.69,89.78,33929.0,66.4135,66.4579,66.3691,66.4357,33929.0
2016-09-06 15:40:00,89.76,89.8,89.73,89.73,10144.0,66.4209,66.4505,66.3987,66.3987,10144.0
2016-09-06 15:50:00,89.72,89.82,89.68,89.81,130429.0,66.3913,66.4653,66.3617,66.4579,130429.0
2016-09-07 09:30:00,89.86,89.87,89.83,89.84,34000.0,66.4949,66.5023,66.4727,66.4801,34000.0
2016-09-07 09:40:00,89.84,89.9,89.84,89.88,7733.0,66.4801,66.5245,66.4801,66.5097,7733.0
2016-09-07 09:50:00,89.88,89.89,89.8,89.86,17369.0,66.5097,66.5171,66.4505,66.4949,17369.0
2016-09-07 10:00:00,89.86,89.89,89.82,89.86,38566.0,66.4949,66.5171,66.4653,66.4949,38566.0
2016-09-07 10:10:00,89.86,89.88,89.82,89.87,35921.0,66.4949,66.5097,66.4653,66.5023,35921.0
2016-09-07 10:20:00,89.87,89.88,89.79,89.82,16799.0,66.5023,66.5097,66.4431,66.4653,16799.0
2016-09-07 10:30:00,89.83,89.85,89.81,89.83,63792.0,66.4727,66.4875,66.4579,66.4727,63792.0
2016-09-07 10:40:00,89.83,89.85,89.77,89.85,26637.0,66.4727,66.4875,66.4283,66.4875,26637.0
2016-09-07 10:50:00,89.83,89.84,89.76,89.79,18470.0,66.4727,66.4801,66.4209,66.4431,18470.0
2016-09-07 11:00:00,89.78,89.84,89.78,89.83,20949.0,66.4357,66.4801,66.4357,66.4727,20949.0
2016-09-07 11:10:00,89.81,89.83,89.77,89.8,25559.0,66.4579,66.4727,66.4283,66.4505,25559.0
2016-09-07 11:20:00,89.81,89.82,89.79,89.79,8341.0,66.4579,66.4653,66.4431,66.4431,8341.0
2016-09-07 11:30:00,89.79,89.8,89.77,89.79,12694.0,66.4431,66.4505,66.4283,66.4431,12694.0
2016-09-07 11:40:00,89.78,89.79,89.76,89.77,6048.0,66.4357,66.4431,66.4209,66.4283,6048.0
2016-09-07 11:50:00,89.77,89.8,89.76,89.79,24107.0,66.4283,66.4505,66.4209,66.4431,24107.0
2016-09-07 12:00:00,89.79,89.8,89.71,89.77,42901.0,66.4431,66.4505,66.3839,66.4283,42901.0
2016-09-07 12:10:00,89.77,89.79,89.75,89.78,6764.0,66.4283,66.4431,66.4135,66.4357,6764.0
2016-09-07 12:20:00,89.78,89.79,89.75,89.79,2561.0,66.4357,66.4431,66.4135,66.4431,2561.0
2016-09-07 12:30:00,89.77,89.79,89.75,89.76,9953.0,66.4283,66.4431,66.4135,66.4209,9953.0
2016-09-07 12:40:00,89.78,89.78,89.73,89.77,10411.0,66.4357,66.4357,66.3987,66.4283,10411.0
2016-09-07 12:50:00,89.77,89.78,89.74,89.78,4336.0,66.4283,66.4357,66.4061,66.4357,4336.0
2016-09-07 13:00:00,89.77,89.79,89.76,89.78,10161.0,66.4283,66.4431,66.4209,66.4357,10161.0
2016-09-07 13:10:00,89.79,89.82,89.78,89.79,25895.0,66.4431,66.4653,66.4357,66.4431,25895.0
2016-09-07 13:20:00,89.79,89.83,89.77,89.79,34884.0,66.4431,66.4727,66.4283,66.4431,34884.0
2016-09-07 13:30:00,89.79,89.79,89.78,89.78,4646.0,66.4431,66.4431,66.4357,66.4357,4646.0
2016-09-07 13:40:00,89.78,89.79,89.78,89.79,7781.0,66.4357,66.4431,66.4357,66.4431,7781.0
2016-09-07 13:50:00,89.79,89.79,89.78,89.79,8964.0,66.4431,66.4431,66.4357,66.4431,8964.0
2016-09-07 14:00:00,89.78,89.8,89.77,89.79,9983.0,66.4357,66.4505,66.4283,66.4431,9983.0
2016-09-07 14:10:00,89.79,89.81,89.75,89.79,44991.0,66.4431,66.4579,66.4135,66.4431,44991.0
2016-09-07 14:20:00,89.79,89.79,89.78,89.78,65864.0,66.4431,66.4431,66.4357,66.4357,65864.0
2016-09-07 14:30:00,89.78,89.79,89.76,89.78,9308.0,66.4357,66.4431,66.4209,66.4357,9308.0
2016-09-07 14:40:00,89.78,89.79,89.74,89.75,5121.0,66.4357,66.4431,66.4061,66.4135,5121.0
2016-09-07 14:50:00,89.76,89.79,89.75,89.79,14041.0,66.4209,66.4431,66.4135,66.4431,14041.0
2016-09-07 15:00:00,89.77,89.78,89.76,89.77,20114.0,66.4283,66.4357,66.4209,66.4283,20114.0
2016-09-07 15:10:00,89.77,89.8,89.76,89.77,11887.0,66.4283,66.4505,66.4209,66.4283,11887.0
2016-09-07 15:20:00,89.77,89.77,89.75,89.76,25011.0,66.4283,66.4283,66.4135,66.4209,25011.0
2016-09-07 15:30:00,89.76,89.77,89.75,89.76,8848.0,66.4209,66.4283,66.4135,66.4209,8848.0
2016-09-07 15:40:00,89.76,89.77,89.75,89.76,14995.0,66.4209,66.4283,66.4135,66.4209,14995.0
2016-09-07 15:50:00,89.75,89.76,89.7,89.71,64455.0,66.4135,66.4209,66.3765,66.3839,64455.0
2016-09-08 09:30:00,89.53,89.66,89.53,89.64,40724.0,66.2507,66.3469,66.2507,66.3321,40724.0
2016-09-08 09:40:00,89.65,89.65,89.61,89.62,8894.0,66.3395,66.3395,66.3099,66.3173,8894.0
2016-09-08 09:50:00,89.62,89.64,89.6,89.62,30321.0,66.3173,66.3321,66.3025,66.3173,30321.0
2016-09-08 10:00:00,89.64,89.64,89.58,89.58,12913.0,66.3321,66.3321,66.2877,66.2877,12913.0
2016-09-08 10:10:00,89.58,89.59,89.55,89.56,6743.0,66.2877,66.2951,66.2655,66.2729,6743.0
2016-09-08 10:20:00,89.56,89.61,89.55,89.59,5495.0,66.2729,66.3099,66.2655,66.2951,5495.0
2016-09-08 10:30:00,89.6,89.6,89.56,89.59,5431.0,66.3025,66.3025,66.2729,66.2951,5431.0
2016-09-08 10:40:00,89.59,89.6,89.54,89.58,4149.0,66.2951,66.3025,66.2581,66.2877,4149.0
2016-09-08 10:50:00,89.55,89.58,89.53,89.53,37009.0,66.2655,66.2877,66.2507,66.2507,37009.0
2016-09-08 11:00:00,89.54,89.56,89.53,89.53,7956.0,66.2581,66.2729,66.2507,66.2507,7956.0
2016-09-08 11:10:00,89.54,89.55,89.47,89.48,34969.0,66.2581,66.2655,66.2063,66.2137,34969.0
2016-09-08 11:20:00,89.48,89.48,89.42,89.44,12839.0,66.2137,66.2137,66.1693,66.1841,12839.0
2016-09-08 11:30:00,89.45,89.45,89.42,89.43,6531.0,66.1915,66.1915,66.1693,66.1767,6531.0
2016-09-08 11:40:00,89.44,89.45,89.4,89.42,10725.0,66.1841,66.1915,66.1545,66.1693,10725.0
2016-09-08 11:50:00,89.44,89.46,89.43,89.44,4021.0,66.1841,66.1989,66.1767,66.1841,4021.0
2016-09-08 12:00:00,89.44,89.45,89.41,89.41,6014.0,66.1841,66.1915,66.1619,66.1619,6014.0
2016-09-08 12:10:00,89.43,89.43,89.4,89.42,14980.0,66.1767,66.1767,66.1545,66.1693,14980.0
2016-09-08 12:20:00,89.41,89.43,89.4,89.43,9144.0,66.1619,66.1767,66.1545,66.1767,9144.0
2016-09-08 12:30:00,89.41,89.41,89.35,89.39,12005.0,66.1619,66.1619,66.1175,66.1471,12005.0
2016-09-08 12:40:00,89.37,89.39,89.35,89.38,5388.0,66.1323,66.1471,66.1175,66.1397,5388.0
2016-09-08 12:50:00,89.37,89.41,89.36,89.36,3314.0,66.1323,66.1619,66.1249,66.1249,3314.0
2016-09-08 13:00:00,89.37,89.37,89.28,89.31,6644.0,66.1323,66.1323,66.0657,66.0879,6644.0
2016-09-08 13:10:00,89.27,89.31,89.27,89.31,7994.0,66.0583,66.0879,66.0583,66.0879,7994.0
2016-09-08 13:20:00,89.31,89.35,89.27,89.33,11893.0,66.0879,66.1175,66.0583,66.1027,11893.0
2016-09-08 13:30:00,89.28,89.36,89.28,89.34,9829.0,66.0657,66.1249,66.0657,66.1101,9829.0
2016-09-08 13:40:00,89.34,89.36,89.31,89.32,16645.0,66.1101,66.1249,66.0879,66.0953,16645.0
2016-09-08 13:50:00,89.32,89.34,89.31,89.34,3432.0,66.0953,66.1101,66.0879,66.1101,3432.0
2016-09-08 14:00:00,89.33,89.35,89.32,89.35,4726.0,66.1027,66.1175,66.0953,66.1175,4726.0
2016-09-08 14:10:00,89.34,89.35,89.31,89.31,2517.0,66.1101,66.1175,66.0879,66.0879,2517.0
2016-09-08 14:20:00,89.29,89.32,89.26,89.31,9082.0,66.0731,66.0953,66.0509,66.0879,9082.0
2016-09-08 14:30:00,89.32,89.32,89.29,89.3,8178.0,66.0953,66.0953,66.0731,66.0805,8178.0
2016-09-08 14:40:00,89.29,89.32,89.28,89.31,19450.0,66.0731,66.0953,66.0657,66.0879,19450.0
2016-09-08 14:50:00,89.3,89.33,89.27,89.31,10339.0,66.0805,66.1027,66.0583,66.0879,10339.0
2016-09-08 15:00:00,89.32,89.34,89.27,89.33,17154.0,66.0953,66.1101,66.0583,66.1027,17154.0
2016-09-08 15:10:00,89.32,89.34,89.31,89.33,21262.0,66.0953,66.1101,66.0879,66.1027,21262.0
2016-09-08 15:20:00,89.33,89.34,89.32,89.33,46945.0,66.1027,66.1101,66.0953,66.1027,46945.0
2016-09-08 15:30:00,89.33,89.35,89.26,89.33,16785.0,66.1027,66.1175,66.0509,66.1027,16785.0
2016-09-08 15:40:00,89.34,89.34,89.3,89.33,14832.0,66.1101,66.1101,66.0805,66.1027,14832.0
2016-09-08 15:50:00,89.32,89.33,89.31,89.31,15909.0,66.0953,66.1027,66.0879,66.0879,15909.0
2016-09-09 09:30:00,89.19,89.27,89.0,89.0,58364.0,65.9991,66.0583,65.8585,65.8585,58364.0
2016-09-09 09:40:00,89.04,89.05,89.0,89.01,8828.0,65.8881,65.8955,65.8585,65.8659,8828.0
2016-09-09 09:50:00,89.0,89.01,88.95,88.97,36086.0,65.8585,65.8659,65.8215,65.8363,36086.0
2016-09-09 10:00:00,88.97,88.99,88.9,88.93,11839.0,65.8363,65.8511,65.7845,65.8067,11839.0
2016-09-09 10:10:00,88.95,88.97,88.9,88.96,10887.0,65.8215,65.8363,65.7845,65.8289,10887.0
2016-09-09 10:20:00,88.99,89.0,88.93,88.95,9892.0,65.8511,65.8585,65.8067,65.8215,9892.0
2016-09-09 10:30:00,88.97,88.97,88.9,88.91,12923.0,65.8363,65.8363,65.7845,65.7919,12923.0
2016-09-09 10:40:00,88.91,88.92,88.87,88.89,7647.0,65.7919,65.7993,65.7623,65.7771,7647.0
2016-09-09 10:50:00,88.9,88.91,88.87,88.91,6816.0,65.7845,65.7919,65.7623,65.7919,6816.0
2016-09-09 11:00:00,88.92,88.95,88.9,88.95,3323.0,65.7993,65.8215,65.7845,65.8215,3323.0
2016-09-09 11:10:00,88.93,88.94,88.84,88.85,13130.0,65.8067,65.8141,65.7401,65.7475,13130.0
2016-09-09 11:20:00,88.86,88.93,88.85,88.92,54671.0,65.7549,65.8067,65.7475,65.7993,54671.0
2016-09-09 11:30:00,88.95,88.95,88.87,88.89,40307.0,65.8215,65.8215,65.7623,65.7771,40307.0
2016-09-09 11:40:00,88.9,88.93,88.88,88.9,1510.0,65.7845,65.8067,65.7697,65.7845,1510.0
2016-09-09 11:50:00,88.9,88.94,88.89,88.92,8747.0,65.7845,65.8141,65.7771,65.7993,8747.0
2016-09-09 12:00:00,88.91,88.93,88.79,88.9,29408.0,65.7919,65.8067,65.7031,65.7845,29408.0
2016-09-09 12:10:00,88.86,88.92,88.8,88.87,38867.0,65.7549,65.7993,65.7105,65.7623,38867.0
2016-09-09 12:20:00,88.87,88.89,88.86,88.89,23103.0,65.7623,65.7771,65.7549,65.7771,23103.0
2016-09-09 12:30:00,88.89,88.9,88.83,88.86,26120.0,65.7771,65.7845,65.7327,65.7549,26120.0
2016-09-09 12:40:00,88.86,88.9,88.82,88.87,36656.0,65.7549,65.7845,65.7253,65.7623,36656.0
2016-09-09 12:50:00,88.86,88.92,88.82,88.92,37201.0,65.7549,65.7993,65.7253,65.7993,37201.0
2016-09-09 13:00:00,88.85,88.89,88.82,88.88,4624.0,65.7475,65.7771,65.7253,65.7697,4624.0
2016-09-09 13:10:00,88.92,88.92,88.85,88.87,7118.0,65.7993,65.7993,65.7475,65.7623,7118.0
2016-09-09 13:20:00,88.87,88.88,88.81,88.86,10688.0,65.7623,65.7697,65.7179,65.7549,10688.0
2016-09-09 13:30:00,88.85,88.85,88.82,88.83,9722.0,65.7475,65.7475,65.7253,65.7327,9722.0
2016-09-09 13:40:00,88.85,88.85,88.83,88.84,4789.0,65.7475,65.7475,65.7327,65.7401,4789.0
2016-09-09 13:50:00,88.84,88.85,88.83,88.83,4306.0,65.7401,65.7475,65.7327,65.7327,4306.0
2016-09-09 14:00:00,88.86,88.89,88.86,88.88,4549.0,65.7549,65.7771,65.7549,65.7697,4549.0
2016-09-09 14:10:00,88.88,88.88,88.86,88.88,2461.0,65.7697,65.7697,65.7549,65.7697,2461.0
2016-09-09 14:20:00,88.88,88.89,88.83,88.86,7485.0,65.7697,65.7771,65.7327,65.7549,7485.0
2016-09-09 14:30:00,88.86,88.93,88.85,88.91,8463.0,65.7549,65.8067,65.7475,65.7919,8463.0
2016-09-09 14:40:00,88.91,88.93,88.86,88.86,52624.0,65.7919,65.8067,65.7549,65.7549,52624.0
2016-09-09 14:50:00,88.91,88.92,88.87,88.91,13313.0,65.7919,65.7993,65.7623,65.7919,13313.0
2016-09-09 15:00:00,88.9,88.91,88.87,88.89,20579.0,65.7845,65.7919,65.7623,65.7771,20579.0
2016-09-09 15:10:00,88.87,88.9,88.86,88.9,4050.0,65.7623,65.7845,65.7549,65.7845,4050.0
2016-09-09 15:20:00,88.89,88.91,88.87,88.88,9029.0,65.7771,65.7919,65.7623,65.7697,9029.0
2016-09-09 15:30:00,88.9,88.92,88.89,88.91,15571.0,65.7845,65.7993,65.7771,65.7919,15571.0
2016-09-09 15:40:00,88.9,88.91,88.86,88.89,14016.0,65.7845,65.7919,65.7549,65.7771,14016.0
2016-09-09 15:50:00,88.89,88.89,88.78,88.85,9169.0,65.7771,65.7771,65.6957,65.7475,9169.0
2016-09-12 09:30:00,88.8,88.81,88.65,88.73,32130.0,65.7105,65.7179,65.5995,65.6587,32130.0
2016-09-12 09:40:00,88.7,88.74,88.66,88.72,21823.0,65.6365,65.6661,65.6069,65.6513,21823.0
2016-09-12 09:50:00,88.72,88.76,88.71,88.74,10455.0,65.6513,65.6809,65.6439,65.6661,10455.0
2016-09-12 10:00:00,88.74,88.78,88.72,88.77,24208.0,65.6661,65.6957,65.6513,65.6883,24208.0
2016-09-12 10:10:00,88.74,88.77,88.7,88.76,16315.0,65.6661,65.6883,65.6365,65.6809,16315.0
2016-09-12 10:20:00,88.76,88.78,88.75,88.77,28174.0,65.6809,65.6957,65.6735,65.6883,28174.0
2016-09-12 10:30:00,88.77,88.77,88.7,88.76,24081.0,65.6883,65.6883,65.6365,65.6809,24081.0
2016-09-12 10:40:00,88.76,88.77,88.75,88.76,11705.0,65.6809,65.6883,65.6735,65.6809,11705.0
2016-09-12 10:50:00,88.75,88.76,88.74,88.75,19514.0,65.6735,65.6809,65.6661,65.6735,19514.0
2016-09-12 11:00:00,88.74,88.76,88.74,88.75,27064.0,65.6661,65.6809,65.6661,65.6735,27064.0
2016-09-12 11:10:00,88.76,88.76,88.72,88.75,37268.0,65.6809,65.6809,65.6513,65.6735,37268.0
2016-09-12 11:20:00,88.75,88.75,88.74,88.75,27585.0,65.6735,65.6735,65.6661,65.6735,27585.0
2016-09-12 11:30:00,88.75,88.75,88.74,88.75,8650.0,65.6735,65.6735,65.6661,65.6735,8650.0
2016-09-12 11:40:00,88.74,88.75,88.71,88.72,13228.0,65.6661,65.6735,65.6439,65.6513,13228.0
2016-09-12 11:50:00,88.72,88.73,88.67,88.68,67246.0,65.6513,65.6587,65.6143,65.6217,67246.0
2016-09-12 12:00:00,88.69,88.74,88.67,88.71,20465.0,65.6291,65.6661,65.6143,65.6439,20465.0
2016-09-12 12:10:00,88.68,88.74,88.68,88.72,34102.0,65.6217,65.6661,65.6217,65.6513,34102.0
2016-09-12 12:20:00,88.71,88.73,88.69,88.7,26327.0,65.6439,65.6587,65.6291,65.6365,26327.0
2016-09-12 12:30:00,88.7,88.71,88.68,88.68,8829.0,65.6365,65.6439,65.6217,65.6217,8829.0
2016-09-12 12:40:00,88.69,88.71,88.68,88.69,21934.0,65.6291,65.6439,65.6217,65.6291,21934.0
2016-09-12 12:50:00,88.68,88.71,88.67,88.69,10378.0,65.6217,65.6439,65.6143,65.6291,10378.0
2016-09-12 13:00:00,88.7,88.71,88.65,88.65,8203.0,65.6365,65.6439,65.5995,65.5995,8203.0
2016-09-12 13:10:00,88.66,88.77,88.66,88.72,93225.0,65.6069,65.6883,65.6069,65.6513,93225.0
2016-09-12 13:20:00,88.69,88.71,88.65,88.71,11737.0,65.6291,65.6439,65.5995,65.6439,11737.0
2016-09-12 13:30:00,88.71,88.73,88.66,88.7,47901.0,65.6439,65.6587,65.6069,65.6365,47901.0
2016-09-12 13:40:00,88.7,88.72,88.69,88.72,14577.0,65.6365,65.6513,65.6291,65.6513,14577.0
2016-09-12 13:50:00,88.72,88.75,88.67,88.74,65693.0,65.6513,65.6735,65.6143,65.6661,65693.0
2016-09-12 14:00:00,88.73,88.83,88.73,88.82,30687.0,65.6587,65.7327,65.6587,65.7253,30687.0
2016-09-12 14:10:00,88.81,88.84,88.79,88.83,11579.0,65.7179,65.7401,65.7031,65.7327,11579.0
2016-09-12 14:20:00,88.82,88.94,88.82,88.86,13377.0,65.7253,65.8141,65.7253,65.7549,13377.0
2016-09-12 14:30:00,88.86,88.87,88.85,88.86,7847.0,65.7549,65.7623,65.7475,65.7549,7847.0
2016-09-12 14:40:00,88.85,88.9,88.85,88.87,14382.0,65.7475,65.7845,65.7475,65.7623,14382.0
2016-09-12 14:50:00,88.87,88.87,88.8,88.84,29576.0,65.7623,65.7623,65.7105,65.7401,29576.0
2016-09-12 15:00:00,88.83,88.85,88.81,88.83,21442.0,65.7327,65.7475,65.7179,65.7327,21442.0
2016-09-12 15:10:00,88.81,88.83,88.8,88.82,32743.0,65.7179,65.7327,65.7105,65.7253,32743.0
2016-09-12 15:20:00,88.82,88.89,88.8,88.83,141568.0,65.7253,65.7771,65.7105,65.7327,141568.0
2016-09-12 15:30:00,88.83,88.84,88.8,88.81,10963.0,65.7327,65.7401,65.7105,65.7179,10963.0
2016-09-12 15:40:00,88.82,88.84,88.8,88.81,10822.0,65.7253,65.7401,65.7105,65.7179,10822.0
2016-09-12 15:50:00,88.8,88.82,88.78,88.8,57422.0,65.7105,65.7253,65.6957,65.7105,57422.0
2016-09-13 09:30:00,88.87,88.88,88.77,88.85,16548.0,65.7623,65.7697,65.6883,65.7475,16548.0
2016-09-13 09:40:00,88.87,88.87,88.79,88.81,7064.0,65.7623,65.7623,65.7031,65.7179,7064.0
2016-09-13 09:50:00,88.81,88.81,88.79,88.79,14823.0,65.7179,65.7179,65.7031,65.7031,14823.0
2016-09-13 10:00:00,88.79,88.79,88.76,88.77,23897.0,65.7031,65.7031,65.6809,65.6883,23897.0
2016-09-13 10:10:00,88.77,88.8,88.76,88.8,7626.0,65.6883,65.7105,65.6809,65.7105,7626.0
2016-09-13 10:20:00,88.78,88.8,88.74,88.74,13878.0,65.6957,65.7105,65.6661,65.6661,13878.0
2016-09-13 10:30:00,88.76,88.81,88.74,88.76,11947.0,65.6809,65.7179,65.6661,65.6809,11947.0
2016-09-13 10:40:00,88.77,88.79,88.74,88.76,4967.0,65.6883,65.7031,65.6661,65.6809,4967.0
2016-09-13 10:50:00,88.76,88.79,88.75,88.79,25711.0,65.6809,65.7031,65.6735,65.7031,25711.0
2016-09-13 11:00:00,88.78,88.78,88.72,88.74,44752.0,65.6957,65.6957,65.6513,65.6661,44752.0
2016-09-13 11:10:00,88.74,88.76,88.68,88.72,43450.0,65.6661,65.6809,65.6217,65.6513,43450.0
2016-09-13 11:20:00,88.7,88.71,88.62,88.68,38943.0,65.6365,65.6439,65.5773,65.6217,38943.0
2016-09-13 11:30:00,88.67,88.69,88.64,88.64,31073.0,65.6143,65.6291,65.5921,65.5921,31073.0
2016-09-13 11:40:00,88.64,88.65,88.59,88.63,30018.0,65.5921,65.5995,65.5551,65.5847,30018.0
2016-09-13 11:50:00,88.64,88.64,88.57,88.58,6638.0,65.5921,65.5921,65.5403,65.5477,6638.0
2016-09-13 12:00:00,88.59,88.59,88.52,88.54,45157.0,65.5551,65.5551,65.5033,65.5181,45157.0
2016-09-13 12:10:00,88.54,88.56,88.47,88.52,17308.0,65.5181,65.5329,65.4663,65.5033,17308.0
2016-09-13 12:20:00,88.52,88.52,88.43,88.45,12584.0,65.5033,65.5033,65.4367,65.4515,12584.0
2016-09-13 12:30:00,88.45,88.46,88.4,88.45,25811.0,65.4515,65.4589,65.4145,65.4515,25811.0
2016-09-13 12:40:00,88.45,88.47,88.44,88.46,28694.0,65.4515,65.4663,65.4441,65.4589,28694.0
2016-09-13 12:50:00,88.46,88.48,88.46,88.47,12070.0,65.4589,65.4737,65.4589,65.4663,12070.0
2016-09-13 13:00:00,88.48,88.48,88.41,88.45,14837.0,65.4737,65.4737,65.4219,65.4515,14837.0
2016-09-13 13:10:00,88.46,88.48,88.45,88.46,9484.0,65.4589,65.4737,65.4515,65.4589,9484.0
2016-09-13 13:20:00,88.47,88.53,88.45,88.5,36160.0,65.4663,65.5107,65.4515,65.4885,36160.0
2016-09-13 13:30:00,88.51,88.54,88.45,88.45,7142.0,65.4959,65.5181,65.4515,65.4515,7142.0
2016-09-13 13:40:00,88.46,88.51,88.46,88.51,10366.0,65.4589,65.4959,65.4589,65.4959,10366.0
2016-09-13 13:50:00,88.5,88.51,88.45,88.46,12068.0,65.4885,65.4959,65.4515,65.4589,12068.0
2016-09-13 14:00:00,88.46,88.51,88.46,88.51,28119.0,65.4589,65.4959,65.4589,65.4959,28119.0
2016-09-13 14:10:00,88.5,88.51,88.46,88.51,7010.0,65.4885,65.4959,65.4589,65.4959,7010.0
2016-09-13 14:20:00,88.5,88.51,88.42,88.44,16571.0,65.4885,65.4959,65.4293,65.4441,16571.0
2016-09-13 14:30:00,88.45,88.45,88.43,88.44,35022.0,65.4515,65.4515,65.4367,65.4441,35022.0
2016-09-13 14:40:00,88.45,88.45,88.43,88.44,18450.0,65.4515,65.4515,65.4367,65.4441,18450.0
2016-09-13 14:50:00,88.44,88.44,88.43,88.44,24057.0,65.4441,65.4441,65.4367,65.4441,24057.0
2016-09-13 15:00:00,88.44,88.53,88.43,88.47,25394.0,65.4441,65.5107,65.4367,65.4663,25394.0
2016-09-13 15:10:00,88.51,88.56,88.47,88.55,19644.0,65.4959,65.5329,65.4663,65.5255,19644.0
2016-09-13 15:20:00,88.52,88.54,88.47,88.49,34207.0,65.5033,65.5181,65.4663,65.4811,34207.0
2016-09-13 15:30:00,88.5,88.54,88.49,88.54,52770.0,65.4885,65.5181,65.4811,65.5181,52770.0
2016-09-13 15:40:00,88.54,88.56,88.52,88.56,29439.0,65.5181,65.5329,65.5033,65.5329,29439.0
2016-09-13 15:50:00,88.55,88.59,88.52,88.58,63964.0,65.5255,65.5551,65.5033,65.5477,63964.0
2016-09-14 09:30:00,88.58,88.6,88.55,88.6,38925.0,65.5477,65.5625,65.5255,65.5625,38925.0
2016-09-14 09:40:00,88.6,88.68,88.6,88.68,2012.0,65.5625,65.6217,65.5625,65.6217,2012.0
2016-09-14 09:50:00,88.69,88.7,88.62,88.68,8248.0,65.6291,65.6365,65.5773,65.6217,8248.0
2016-09-14 10:00:00,88.65,88.8,88.65,88.76,25390.0,65.5995,65.7105,65.5995,65.6809,25390.0
2016-09-14 10:10:00,88.77,88.8,88.71,88.77,6477.0,65.6883,65.7105,65.6439,65.6883,6477.0
2016-09-14 10:20:00,88.73,88.8,88.73,88.75,4212.0,65.6587,65.7105,65.6587,65.6735,4212.0
2016-09-14 10:30:00,88.78,88.8,88.7,88.75,520186.0,65.6957,65.7105,65.6365,65.6735,520186.0
2016-09-14 10:40:00,88.7,88.75,88.68,88.75,2196.0,65.6365,65.6735,65.6217,65.6735,2196.0
2016-09-14 10:50:00,88.75,88.76,88.69,88.71,5932.0,65.6735,65.6809,65.6291,65.6439,5932.0
2016-09-14 11:00:00,88.72,88.75,88.69,88.74,4402.0,65.6513,65.6735,65.6291,65.6661,4402.0
2016-09-14 11:10:00,88.76,88.76,88.73,88.74,13307.0,65.6809,65.6809,65.6587,65.6661,13307.0
2016-09-14 11:20:00,88.74,88.79,88.74,88.79,7317.0,65.6661,65.7031,65.6661,65.7031,7317.0
2016-09-14 11:30:00,88.76,88.82,88.76,88.8,17573.0,65.6809,65.7253,65.6809,65.7105,17573.0
2016-09-14 11:40:00,88.79,88.82,88.75,88.82,28959.0,65.7031,65.7253,65.6735,65.7253,28959.0
2016-09-14 11:50:00,88.81,88.85,88.79,88.81,6849.0,65.7179,65.7475,65.7031,65.7179,6849.0
2016-09-14 12:00:00,88.8,88.83,88.78,88.81,11356.0,65.7105,65.7327,65.6957,65.7179,11356.0
2016-09-14 12:10:00,88.81,88.82,88.79,88.79,5285.0,65.7179,65.7253,65.7031,65.7031,5285.0
2016-09-14 12:20:00,88.79,88.8,88.77,88.78,4871.0,65.7031,65.7105,65.6883,65.6957,4871.0
2016-09-14 12:30:00,88.77,88.81,88.77,88.78,3845.0,65.6883,65.7179,65.6883,65.6957,3845.0
2016-09-14 12:40:00,88.78,88.82,88.78,88.79,11051.0,65.6957,65.7253,65.6957,65.7031,11051.0
2016-09-14 12:50:00,88.79,88.81,88.75,88.79,59458.0,65.7031,65.7179,65.6735,65.7031,59458.0
2016-09-14 13:00:00,88.8,88.81,88.76,88.77,23873.0,65.7105,65.7179,65.6809,65.6883,23873.0
2016-09-14 13:10:00,88.77,88.78,88.75,88.77,9472.0,65.6883,65.6957,65.6735,65.6883,9472.0
2016-09-14 13:20:00,88.78,88.78,88.76,88.77,5043.0,65.6957,65.6957,65.6809,65.6883,5043.0
2016-09-14 13:30:00,88.77,88.78,88.76,88.78,17391.0,65.6883,65.6957,65.6809,65.6957,17391.0
2016-09-14 13:40:00,88.77,88.8,88.75,88.75,33311.0,65.6883,65.7105,65.6735,65.6735,33311.0
2016-09-14 13:50:00,88.74,88.78,88.74,88.77,19197.0,65.6661,65.6957,65.6661,65.6883,19197.0
2016-09-14 14:00:00,88.78,88.79,88.76,88.77,22969.0,65.6957,65.7031,65.6809,65.6883,22969.0
2016-09-14 14:10:00,88.77,88.79,88.75,88.76,26611.0,65.6883,65.7031,65.6735,65.6809,26611.0
2016-09-14 14:20:00,88.76,88.78,88.75,88.76,9049.0,65.6809,65.6957,65.6735,65.6809,9049.0
2016-09-14 14:30:00,88.75,88.77,88.74,88.75,11683.0,65.6735,65.6883,65.6661,65.6735,11683.0
2016-09-14 14:40:00,88.75,88.77,88.75,88.75,8336.0,65.6735,65.6883,65.6735,65.6735,8336.0
2016-09-14 14:50:00,88.77,88.79,88.76,88.77,17308.0,65.6883,65.7031,65.6809,65.6883,17308.0
2016-09-14 15:00:00,88.76,88.8,88.75,88.76,14966.0,65.6809,65.7105,65.6735,65.6809,14966.0
2016-09-14 15:10:00,88.76,88.78,88.74,88.75,20990.0,65.6809,65.6957,65.6661,65.6735,20990.0
2016-09-14 15:20:00,88.74,88.75,88.74,88.75,8037.0,65.6661,65.6735,65.6661,65.6735,8037.0
2016-09-14 15:30:00,88.74,88.76,88.7,88.75,65536.0,65.6661,65.6809,65.6365,65.6735,65536.0
2016-09-14 15:40:00,88.75,88.75,88.72,88.74,24465.0,65.6735,65.6735,65.6513,65.6661,24465.0
2016-09-14 15:50:00,88.75,88.75,88.7,88.71,80674.0,65.6735,65.6735,65.6365,65.6439,80674.0
2016-09-15 09:30:00,88.73,88.79,88.6,88.64,16821.0,65.6587,65.7031,65.5625,65.5921,16821.0
2016-09-15 09:40:00,88.61,88.66,88.6,88.64,5596.0,65.5699,65.6069,65.5625,65.5921,5596.0
2016-09-15 09:50:00,88.62,88.69,88.61,88.69,123258.0,65.5773,65.6291,65.5699,65.6291,123258.0
2016-09-15 10:00:00,88.66,88.68,88.61,88.62,17404.0,65.6069,65.6217,65.5699,65.5773,17404.0
2016-09-15 10:10:00,88.63,88.69,88.62,88.69,10932.0,65.5847,65.6291,65.5773,65.6291,10932.0
2016-09-15 10:20:00,88.69,88.73,88.65,88.71,25755.0,65.6291,65.6587,65.5995,65.6439,25755.0
2016-09-15 10:30:00,88.69,88.7,88.67,88.69,26234.0,65.6291,65.6365,65.6143,65.6291,26234.0
2016-09-15 10:40:00,88.69,88.7,88.68,88.68,62691.0,65.6291,65.6365,65.6217,65.6217,62691.0
2016-09-15 10:50:00,88.69,88.76,88.69,88.73,96889.0,65.6291,65.6809,65.6291,65.6587,96889.0
2016-09-15 11:00:00,88.74,88.84,88.74,88.77,11380.0,65.6661,65.7401,65.6661,65.6883,11380.0
2016-09-15 11:10:00,88.78,88.79,88.76,88.76,11234.0,65.6957,65.7031,65.6809,65.6809,11234.0
2016-09-15 11:20:00,88.76,88.81,88.74,88.78,26299.0,65.6809,65.7179,65.6661,65.6957,26299.0
2016-09-15 11:30:00,88.78,88.82,88.74,88.77,7172.0,65.6957,65.7253,65.6661,65.6883,7172.0
2016-09-15 11:40:00,88.77,88.79,88.74,88.78,13721.0,65.6883,65.7031,65.6661,65.6957,13721.0
2016-09-15 11:50:00,88.78,88.83,88.75,88.8,21372.0,65.6957,65.7327,65.6735,65.7105,21372.0
2016-09-15 12:00:00,88.82,88.83,88.79,88.81,6508.0,65.7253,65.7327,65.7031,65.7179,6508.0
2016-09-15 12:10:00,88.81,88.81,88.76,88.78,43670.0,65.7179,65.7179,65.6809,65.6957,43670.0
2016-09-15 12:20:00,88.76,88.79,88.73,88.74,4891.0,65.6809,65.7031,65.6587,65.6661,4891.0
2016-09-15 12:30:00,88.75,88.77,88.72,88.72,6090.0,65.6735,65.6883,65.6513,65.6513,6090.0
2016-09-15 12:40:00,88.72,88.74,88.7,88.73,9233.0,65.6513,65.6661,65.6365,65.6587,9233.0
2016-09-15 12:50:00,88.73,88.74,88.7,88.74,6294.0,65.6587,65.6661,65.6365,65.6661,6294.0
2016-09-15 13:00:00,88.74,88.79,88.73,88.76,7099.0,65.6661,65.7031,65.6587,65.6809,7099.0
2016-09-15 13:10:00,88.77,88.78,88.76,88.77,4770.0,65.6883,65.6957,65.6809,65.6883,4770.0
2016-09-15 13:20:00,88.77,88.78,88.74,88.74,29273.0,65.6883,65.6957,65.6661,65.6661,29273.0
2016-09-15 13:30:00,88.75,88.77,88.72,88.77,106800.0,65.6735,65.6883,65.6513,65.6883,106800.0
2016-09-15 13:40:00,88.77,88.8,88.73,88.77,67082.0,65.6883,65.7105,65.6587,65.6883,67082.0
2016-09-15 13:50:00,88.8,88.82,88.77,88.78,7574.0,65.7105,65.7253,65.6883,65.6957,7574.0
2016-09-15 14:00:00,88.78,88.78,88.77,88.78,13875.0,65.6957,65.6957,65.6883,65.6957,13875.0
2016-09-15 14:10:00,88.78,88.78,88.76,88.78,43976.0,65.6957,65.6957,65.6809,65.6957,43976.0
2016-09-15 14:20:00,88.77,88.85,88.77,88.81,25345.0,65.6883,65.7475,65.6883,65.7179,25345.0
2016-09-15 14:30:00,88.81,88.83,88.77,88.79,21583.0,65.7179,65.7327,65.6883,65.7031,21583.0
2016-09-15 14:40:00,88.8,88.81,88.76,88.76,27831.0,65.7105,65.7179,65.6809,65.6809,27831.0
2016-09-15 14:50:00,88.76,88.76,88.73,88.74,9697.0,65.6809,65.6809,65.6587,65.6661,9697.0
2016-09-15 15:00:00,88.74,88.81,88.72,88.74,53501.0,65.6661,65.7179,65.6513,65.6661,53501.0
2016-09-15 15:10:00,88.74,88.76,88.7,88.73,61516.0,65.6661,65.6809,65.6365,65.6587,61516.0
2016-09-15 15:20:00,88.72,88.74,88.7,88.73,10603.0,65.6513,65.6661,65.6365,65.6587,10603.0
2016-09-15 15:30:00,88.73,88.74,88.71,88.72,8681.0,65.6587,65.6661,65.6439,65.6513,8681.0
2016-09-15 15:40:00,88.71,88.79,88.7,88.77,23134.0,65.6439,65.7031,65.6365,65.6883,23134.0
2016-09-15 15:50:00,88.78,88.8,88.77,88.8,8833.0,65.6957,65.7105,65.6883,65.7105,8833.0
2016-09-16 09:30:00,88.82,88.93,88.81,88.84,56535.0,65.7253,65.8067,65.7179,65.7401,56535.0
2016-09-16 09:40:00,88.79,88.89,88.78,88.85,21006.0,65.7031,65.7771,65.6957,65.7475,21006.0
2016-09-16 09:50:00,88.85,88.85,88.81,88.82,8237.0,65.7475,65.7475,65.7179,65.7253,8237.0
2016-09-16 10:00:00,88.84,88.85,88.79,88.8,14225.0,65.7401,65.7475,65.7031,65.7105,14225.0
2016-09-16 10:10:00,88.81,88.86,88.76,88.81,17088.0,65.7179,65.7549,65.6809,65.7179,17088.0
2016-09-16 10:20:00,88.79,88.81,88.78,88.8,4357.0,65.7031,65.7179,65.6957,65.7105,4357.0
2016-09-16 10:30:00,88.8,88.84,88.74,88.81,1079583.0,65.7105,65.7401,65.6661,65.7179,1079583.0
2016-09-16 10:40:00,88.81,88.83,88.8,88.83,17621.0,65.7179,65.7327,65.7105,65.7327,17621.0
2016-09-16 10:50:00,88.83,88.88,88.82,88.88,50185.0,65.7327,65.7697,65.7253,65.7697,50185.0
2016-09-16 11:00:00,88.87,88.93,88.87,88.92,26644.0,65.7623,65.8067,65.7623,65.7993,26644.0
2016-09-16 11:10:00,88.92,88.92,88.85,88.85,10080.0,65.7993,65.7993,65.7475,65.7475,10080.0
2016-09-16 11:20:00,88.87,88.89,88.85,88.89,2725.0,65.7623,65.7771,65.7475,65.7771,2725.0
2016-09-16 11:30:00,88.85,88.88,88.83,88.83,7140.0,65.7475,65.7697,65.7327,65.7327,7140.0
2016-09-16 11:40:00,88.83,88.84,88.73,88.78,5931.0,65.7327,65.7401,65.6587,65.6957,5931.0
2016-09-16 11:50:00,88.75,88.79,88.72,88.76,11444.0,65.6735,65.7031,65.6513,65.6809,11444.0
2016-09-16 12:00:00,88.76,88.77,88.75,88.77,3610.0,65.6809,65.6883,65.6735,65.6883,3610.0
2016-09-16 12:10:00,88.8,88.83,88.77,88.8,4023.0,65.7105,65.7327,65.6883,65.7105,4023.0
2016-09-16 12:20:00,88.79,88.81,88.79,88.8,15182.0,65.7031,65.7179,65.7031,65.7105,15182.0
2016-09-16 12:30:00,88.8,88.89,88.78,88.86,8858.0,65.7105,65.7771,65.6957,65.7549,8858.0
2016-09-16 12:40:00,88.82,88.85,88.77,88.81,13684.0,65.7253,65.7475,65.6883,65.7179,13684.0
2016-09-16 12:50:00,88.83,88.88,88.79,88.82,19842.0,65.7327,65.7697,65.7031,65.7253,19842.0
2016-09-16 13:00:00,88.81,88.84,88.81,88.84,10719.0,65.7179,65.7401,65.7179,65.7401,10719.0
2016-09-16 13:10:00,88.83,88.85,88.8,88.81,10602.0,65.7327,65.7475,65.7105,65.7179,10602.0
2016-09-16 13:20:00,88.81,88.82,88.76,88.77,18686.0,65.7179,65.7253,65.6809,65.6883,18686.0
2016-09-16 13:30:00,88.78,88.85,88.77,88.82,9663.0,65.6957,65.7475,65.6883,65.7253,9663.0
2016-09-16 13:40:00,88.81,88.84,88.77,88.79,6193.0,65.7179,65.7401,65.6883,65.7031,6193.0
2016-09-16 13:50:00,88.8,88.83,88.76,88.77,8950.0,65.7105,65.7327,65.6809,65.6883,8950.0
2016-09-16 14:00:00,88.76,88.78,88.75,88.78,2602.0,65.6809,65.6957,65.6735,65.6957,2602.0
2016-09-16 14:10:00,88.77,88.78,88.75,88.78,6667.0,65.6883,65.6957,65.6735,65.6957,6667.0
2016-09-16 14:20:00,88.77,88.78,88.75,88.77,3756.0,65.6883,65.6957,65.6735,65.6883,3756.0
2016-09-16 14:30:00,88.77,88.8,88.74,88.74,19344.0,65.6883,65.7105,65.6661,65.6661,19344.0
2016-09-16 14:40:00,88.76,88.79,88.74,88.79,11414.0,65.6809,65.7031,65.6661,65.7031,11414.0
2016-09-16 14:50:00,88.79,88.79,88.75,88.75,2969.0,65.7031,65.7031,65.6735,65.6735,2969.0
2016-09-16 15:00:00,88.76,88.77,88.75,88.76,6216.0,65.6809,65.6883,65.6735,65.6809,6216.0
2016-09-16 15:10:00,88.75,88.78,88.74,88.77,14211.0,65.6735,65.6957,65.6661,65.6883,14211.0
2016-09-16 15:20:00,88.78,88.8,88.77,88.79,8088.0,65.6957,65.7105,65.6883,65.7031,8088.0
2016-09-16 15:30:00,88.78,88.83,88.78,88.8,17132.0,65.6957,65.7327,65.6957,65.7105,17132.0
2016-09-16 15:40:00,88.78,88.86,88.77,88.84,3836.0,65.6957,65.7549,65.6883,65.7401,3836.0
2016-09-16 15:50:00,88.85,88.86,88.8,88.83,5739.0,65.7475,65.7549,65.7105,65.7327,5739.0
2016-09-19 09:30:00,88.89,88.9,88.83,88.84,34906.0,65.7771,65.7845,65.7327,65.7401,34906.0
2016-09-19 09:40:00,88.87,88.93,88.85,88.92,12665.0,65.7623,65.8067,65.7475,65.7993,12665.0
2016-09-19 09:50:00,88.91,88.92,88.87,88.9,4061.0,65.7919,65.7993,65.7623,65.7845,4061.0
2016-09-19 10:00:00,88.91,88.92,88.86,88.88,5386.0,65.7919,65.7993,65.7549,65.7697,5386.0
2016-09-19 10:10:00,88.92,88.93,88.87,88.91,7718.0,65.7993,65.8067,65.7623,65.7919,7718.0
2016-09-19 10:20:00,88.92,88.92,88.87,88.88,2828.0,65.7993,65.7993,65.7623,65.7697,2828.0
2016-09-19 10:30:00,88.88,88.89,88.83,88.83,6008.0,65.7697,65.7771,65.7327,65.7327,6008.0
2016-09-19 10:40:00,88.84,88.84,88.8,88.82,13104.0,65.7401,65.7401,65.7105,65.7253,13104.0
2016-09-19 10:50:00,88.81,88.88,88.77,88.87,22200.0,65.7179,65.7697,65.6883,65.7623,22200.0
2016-09-19 11:00:00,88.87,88.9,88.82,88.86,20064.0,65.7623,65.7845,65.7253,65.7549,20064.0
2016-09-19 11:10:00,88.86,88.87,88.81,88.83,21412.0,65.7549,65.7623,65.7179,65.7327,21412.0
2016-09-19 11:20:00,88.87,88.87,88.83,88.83,3500.0,65.7623,65.7623,65.7327,65.7327,3500.0
2016-09-19 11:30:00,88.85,88.91,88.84,88.88,9965.0,65.7475,65.7919,65.7401,65.7697,9965.0
2016-09-19 11:40:00,88.87,88.91,88.87,88.88,8297.0,65.7623,65.7919,65.7623,65.7697,8297.0
2016-09-19 11:50:00,88.88,88.91,88.87,88.88,6886.0,65.7697,65.7919,65.7623,65.7697,6886.0
2016-09-19 12:00:00,88.87,88.88,88.84,88.85,10472.0,65.7623,65.7697,65.7401,65.7475,10472.0
2016-09-19 12:10:00,88.86,88.88,88.84,88.87,7108.0,65.7549,65.7697,65.7401,65.7623,7108.0
2016-09-19 12:20:00,88.85,88.91,88.85,88.86,12571.0,65.7475,65.7919,65.7475,65.7549,12571.0
2016-09-19 12:30:00,88.87,88.9,88.85,88.85,9306.0,65.7623,65.7845,65.7475,65.7475,9306.0
2016-09-19 12:40:00,88.85,88.88,88.85,88.85,3926.0,65.7475,65.7697,65.7475,65.7475,3926.0
2016-09-19 12:50:00,88.85,88.91,88.85,88.91,5912.0,65.7475,65.7919,65.7475,65.7919,5912.0
2016-09-19 13:00:00,88.87,88.91,88.85,88.87,3827.0,65.7623,65.7919,65.7475,65.7623,3827.0
2016-09-19 13:10:00,88.87,88.92,88.86,88.86,11744.0,65.7623,65.7993,65.7549,65.7549,11744.0
2016-09-19 13:20:00,88.87,88.91,88.86,88.87,2682.0,65.7623,65.7919,65.7549,65.7623,2682.0
2016-09-19 13:30:00,88.87,88.89,88.85,88.86,1019.0,65.7623,65.7771,65.7475,65.7549,1019.0
2016-09-19 13:40:00,88.85,88.88,88.82,88.84,18818.0,65.7475,65.7697,65.7253,65.7401,18818.0
2016-09-19 13:50:00,88.85,88.86,88.83,88.86,5552.0,65.7475,65.7549,65.7327,65.7549,5552.0
2016-09-19 14:00:00,88.85,88.86,88.83,88.86,5946.0,65.7475,65.7549,65.7327,65.7549,5946.0
2016-09-19 14:10:00,88.86,88.91,88.85,88.89,9935.0,65.7549,65.7919,65.7475,65.7771,9935.0
2016-09-19 14:20:00,88.9,88.9,88.85,88.87,9166.0,65.7845,65.7845,65.7475,65.7623,9166.0
2016-09-19 14:30:00,88.88,88.89,88.84,88.87,6599.0,65.7697,65.7771,65.7401,65.7623,6599.0
2016-09-19 14:40:00,88.89,88.91,88.87,88.9,29151.0,65.7771,65.7919,65.7623,65.7845,29151.0
2016-09-19 14:50:00,88.89,88.89,88.86,88.88,14208.0,65.7771,65.7771,65.7549,65.7697,14208.0
2016-09-19 15:00:00,88.89,88.89,88.85,88.86,5780.0,65.7771,65.7771,65.7475,65.7549,5780.0
2016-09-19 15:10:00,88.86,88.86,88.84,88.86,10392.0,65.7549,65.7549,65.7401,65.7549,10392.0
2016-09-19 15:20:00,88.85,88.86,88.85,88.86,6451.0,65.7475,65.7549,65.7475,65.7549,6451.0
2016-09-19 15:30:00,88.85,88.85,88.78,88.78,18453.0,65.7475,65.7475,65.6957,65.6957,18453.0
2016-09-19 15:40:00,88.79,88.83,88.79,88.81,11686.0,65.7031,65.7327,65.7031,65.7179,11686.0
2016-09-19 15:50:00,88.82,88.84,88.79,88.83,17084.0,65.7253,65.7401,65.7031,65.7327,17084.0
2016-09-20 09:30:00,88.94,88.95,88.85,88.89,20318.0,65.8141,65.8215,65.7475,65.7771,20318.0
2016-09-20 09:40:00,88.91,88.93,88.86,88.92,8137.0,65.7919,65.8067,65.7549,65.7993,8137.0
2016-09-20 09:50:00,88.88,88.95,88.88,88.92,7843.0,65.7697,65.8215,65.7697,65.7993,7843.0
2016-09-20 10:00:00,88.93,88.99,88.88,88.94,3849.0,65.8067,65.8511,65.7697,65.8141,3849.0
2016-09-20 10:10:00,88.95,88.99,88.88,88.93,4998.0,65.8215,65.8511,65.7697,65.8067,4998.0
2016-09-20 10:20:00,88.95,89.03,88.95,88.95,36458.0,65.8215,65.8807,65.8215,65.8215,36458.0
2016-09-20 10:30:00,88.97,88.99,88.91,88.98,40106.0,65.8363,65.8511,65.7919,65.8437,40106.0
2016-09-20 10:40:00,88.96,89.03,88.94,88.96,13869.0,65.8289,65.8807,65.8141,65.8289,13869.0
2016-09-20 10:50:00,88.96,89.05,88.95,89.01,8195.0,65.8289,65.8955,65.8215,65.8659,8195.0
2016-09-20 11:00:00,88.96,89.05,88.94,88.97,8595.0,65.8289,65.8955,65.8141,65.8363,8595.0
2016-09-20 11:10:00,88.94,89.03,88.94,89.0,7789.0,65.8141,65.8807,65.8141,65.8585,7789.0
2016-09-20 11:20:00,88.97,89.0,88.96,88.98,4415.0,65.8363,65.8585,65.8289,65.8437,4415.0
2016-09-20 11:30:00,88.99,89.0,88.96,88.99,9028.0,65.8511,65.8585,65.8289,65.8511,9028.0
2016-09-20 11:40:00,88.98,89.03,88.97,89.02,3307.0,65.8437,65.8807,65.8363,65.8733,3307.0
2016-09-20 11:50:00,89.02,89.03,88.98,89.01,4195.0,65.8733,65.8807,65.8437,65.8659,4195.0
2016-09-20 12:00:00,88.99,89.01,88.98,89.0,2523.0,65.8511,65.8659,65.8437,65.8585,2523.0
2016-09-20 12:10:00,88.98,89.01,88.98,89.01,1655.0,65.8437,65.8659,65.8437,65.8659,1655.0
2016-09-20 12:20:00,88.99,89.01,88.99,88.99,5172.0,65.8511,65.8659,65.8511,65.8511,5172.0
2016-09-20 12:30:00,89.0,89.0,88.98,88.98,8123.0,65.8585,65.8585,65.8437,65.8437,8123.0
2016-09-20 12:40:00,88.99,89.04,88.98,88.99,7669.0,65.8511,65.8881,65.8437,65.8511,7669.0
2016-09-20 12:50:00,88.99,89.04,88.99,89.02,9677.0,65.8511,65.8881,65.8511,65.8733,9677.0
2016-09-20 13:00:00,89.02,89.04,88.93,88.96,9127.0,65.8733,65.8881,65.8067,65.8289,9127.0
2016-09-20 13:10:00,88.98,88.98,88.92,88.92,3472.0,65.8437,65.8437,65.7993,65.7993,3472.0
2016-09-20 13:20:00,88.92,88.95,88.85,88.89,15576.0,65.7993,65.8215,65.7475,65.7771,15576.0
2016-09-20 13:30:00,88.88,88.9,88.85,88.85,5093.0,65.7697,65.7845,65.7475,65.7475,5093.0
2016-09-20 13:40:00,88.87,88.89,88.84,88.86,12419.0,65.7623,65.7771,65.7401,65.7549,12419.0
2016-09-20 13:50:00,88.87,88.88,88.85,88.85,7474.0,65.7623,65.7697,65.7475,65.7475,7474.0
2016-09-20 14:00:00,88.87,88.92,88.85,88.9,8835.0,65.7623,65.7993,65.7475,65.7845,8835.0
2016-09-20 14:10:00,88.91,88.92,88.88,88.91,7424.0,65.7919,65.7993,65.7697,65.7919,7424.0
2016-09-20 14:20:00,88.91,88.91,88.9,88.91,7586.0,65.7919,65.7919,65.7845,65.7919,7586.0
2016-09-20 14:30:00,88.91,88.93,88.89,88.93,9422.0,65.7919,65.8067,65.7771,65.8067,9422.0
2016-09-20 14:40:00,88.91,88.93,88.91,88.91,9700.0,65.7919,65.8067,65.7919,65.7919,9700.0
2016-09-20 14:50:00,88.92,88.93,88.91,88.92,16996.0,65.7993,65.8067,65.7919,65.7993,16996.0
2016-09-20 15:00:00,88.91,88.92,88.91,88.91,4696.0,65.7919,65.7993,65.7919,65.7919,4696.0
2016-09-20 15:10:00,88.91,88.92,88.88,88.91,10041.0,65.7919,65.7993,65.7697,65.7919,10041.0
2016-09-20 15:20:00,88.92,88.94,88.88,88.9,6821.0,65.7993,65.8141,65.7697,65.7845,6821.0
2016-09-20 15:30:00,88.9,88.91,88.86,88.88,26018.0,65.7845,65.7919,65.7549,65.7697,26018.0
2016-09-20 15:40:00,88.87,88.91,88.86,88.88,36091.0,65.7623,65.7919,65.7549,65.7697,36091.0
2016-09-20 15:50:00,88.89,88.91,88.88,88.9,14424.0,65.7771,65.7919,65.7697,65.7845,14424.0
2016-09-21 09:30:00,88.86,88.91,88.85,88.86,13220.0,65.7549,65.7919,65.7475,65.7549,13220.0
2016-09-21 09:40:00,88.83,88.9,88.81,88.81,3397.0,65.7327,65.7845,65.7179,65.7179,3397.0
2016-09-21 09:50:00,88.88,88.88,88.82,88.84,4634.0,65.7697,65.7697,65.7253,65.7401,4634.0
2016-09-21 10:00:00,88.84,88.89,88.79,88.82,4502.0,65.7401,65.7771,65.7031,65.7253,4502.0
2016-09-21 10:10:00,88.79,88.83,88.76,88.78,3861.0,65.7031,65.7327,65.6809,65.6957,3861.0
2016-09-21 10:20:00,88.81,88.85,88.81,88.83,2819.0,65.7179,65.7475,65.7179,65.7327,2819.0
2016-09-21 10:30:00,88.82,88.83,88.8,88.82,3315.0,65.7253,65.7327,65.7105,65.7253,3315.0
2016-09-21 10:40:00,88.83,88.83,88.78,88.83,9370.0,65.7327,65.7327,65.6957,65.7327,9370.0
2016-09-21 10:50:00,88.81,88.83,88.79,88.81,6016.0,65.7179,65.7327,65.7031,65.7179,6016.0
2016-09-21 11:00:00,88.83,88.83,88.75,88.78,10103.0,65.7327,65.7327,65.6735,65.6957,10103.0
2016-09-21 11:10:00,88.78,88.82,88.69,88.75,52888.0,65.6957,65.7253,65.6291,65.6735,52888.0
2016-09-21 11:20:00,88.75,88.78,88.72,88.77,36148.0,65.6735,65.6957,65.6513,65.6883,36148.0
2016-09-21 11:30:00,88.76,88.77,88.72,88.75,18846.0,65.6809,65.6883,65.6513,65.6735,18846.0
2016-09-21 11:40:00,88.73,88.77,88.73,88.76,11932.0,65.6587,65.6883,65.6587,65.6809,11932.0
2016-09-21 11:50:00,88.74,88.77,88.74,88.77,2085.0,65.6661,65.6883,65.6661,65.6883,2085.0
2016-09-21 12:00:00,88.77,88.77,88.74,88.77,2619.0,65.6883,65.6883,65.6661,65.6883,2619.0
2016-09-21 12:10:00,88.79,88.8,88.76,88.79,17373.0,65.7031,65.7105,65.6809,65.7031,17373.0
2016-09-21 12:20:00,88.78,88.84,88.77,88.83,7232.0,65.6957,65.7401,65.6883,65.7327,7232.0
2016-09-21 12:30:00,88.84,88.89,88.82,88.82,8796.0,65.7401,65.7771,65.7253,65.7253,8796.0
2016-09-21 12:40:00,88.85,88.87,88.83,88.86,2057.0,65.7475,65.7623,65.7327,65.7549,2057.0
2016-09-21 12:50:00,88.86,88.86,88.83,88.83,741.0,65.7549,65.7549,65.7327,65.7327,741.0
2016-09-21 13:00:00,88.81,88.86,88.8,88.84,11729.0,65.7179,65.7549,65.7105,65.7401,11729.0
2016-09-21 13:10:00,88.82,88.86,88.82,88.85,6446.0,65.7253,65.7549,65.7253,65.7475,6446.0
2016-09-21 13:20:00,88.84,88.86,88.83,88.86,2452.0,65.7401,65.7549,65.7327,65.7549,2452.0
2016-09-21 13:30:00,88.85,88.86,88.76,88.81,10494.0,65.7475,65.7549,65.6809,65.7179,10494.0
2016-09-21 13:40:00,88.8,88.84,88.8,88.8,1829.0,65.7105,65.7401,65.7105,65.7105,1829.0
2016-09-21 13:50:00,88.83,88.85,88.72,88.83,7568.0,65.7327,65.7475,65.6513,65.7327,7568.0
2016-09-21 14:00:00,88.82,89.03,88.78,88.99,9298.0,65.7253,65.8807,65.6957,65.8511,9298.0
2016-09-21 14:10:00,88.98,89.07,88.98,89.03,16137.0,65.8437,65.9103,65.8437,65.8807,16137.0
2016-09-21 14:20:00,89.03,89.1,88.94,88.95,11110.0,65.8807,65.9325,65.8141,65.8215,11110.0
2016-09-21 14:30:00,88.93,89.01,88.88,89.0,5530.0,65.8067,65.8659,65.7697,65.8585,5530.0
2016-09-21 14:40:00,89.03,89.07,88.92,88.98,3368.0,65.8807,65.9103,65.7993,65.8437,3368.0
2016-09-21 14:50:00,88.92,89.05,88.92,89.05,12501.0,65.7993,65.8955,65.7993,65.8955,12501.0
2016-09-21 15:00:00,89.01,89.08,89.01,89.06,8765.0,65.8659,65.9177,65.8659,65.9029,8765.0
2016-09-21 15:10:00,89.0,89.18,88.93,89.17,31977.0,65.8585,65.9917,65.8067,65.9843,31977.0
2016-09-21 15:20:00,89.1,89.19,89.07,89.18,17292.0,65.9325,65.9991,65.9103,65.9917,17292.0
2016-09-21 15:30:00,89.16,89.18,89.08,89.15,35245.0,65.9769,65.9917,65.9177,65.9695,35245.0
2016-09-21 15:40:00,89.18,89.18,89.11,89.17,14481.0,65.9917,65.9917,65.9399,65.9843,14481.0
2016-09-21 15:50:00,89.13,89.17,89.1,89.14,21233.0,65.9547,65.9843,65.9325,65.9621,21233.0
2016-09-22 09:30:00,89.3,89.34,89.25,89.33,42415.0,66.0805,66.1101,66.0435,66.1027,42415.0
2016-09-22 09:40:00,89.34,89.38,89.3,89.37,22752.0,66.1101,66.1397,66.0805,66.1323,22752.0
2016-09-22 09:50:00,89.37,89.4,89.36,89.36,26909.0,66.1323,66.1545,66.1249,66.1249,26909.0
2016-09-22 10:00:00,89.36,89.38,89.33,89.33,13163.0,66.1249,66.1397,66.1027,66.1027,13163.0
2016-09-22 10:10:00,89.33,89.37,89.32,89.35,9822.0,66.1027,66.1323,66.0953,66.1175,9822.0
2016-09-22 10:20:00,89.36,89.38,89.34,89.38,8473.0,66.1249,66.1397,66.1101,66.1397,8473.0
2016-09-22 10:30:00,89.37,89.39,89.34,89.37,6847.0,66.1323,66.1471,66.1101,66.1323,6847.0
2016-09-22 10:40:00,89.37,89.39,89.35,89.38,3201.0,66.1323,66.1471,66.1175,66.1397,3201.0
2016-09-22 10:50:00,89.38,89.4,89.36,89.38,8610.0,66.1397,66.1545,66.1249,66.1397,8610.0
2016-09-22 11:00:00,89.38,89.39,89.36,89.39,14724.0,66.1397,66.1471,66.1249,66.1471,14724.0
2016-09-22 11:10:00,89.39,89.39,89.36,89.38,9474.0,66.1471,66.1471,66.1249,66.1397,9474.0
2016-09-22 11:20:00,89.38,89.44,89.38,89.44,38563.0,66.1397,66.1841,66.1397,66.1841,38563.0
2016-09-22 11:30:00,89.42,89.44,89.41,89.41,20841.0,66.1693,66.1841,66.1619,66.1619,20841.0
2016-09-22 11:40:00,89.42,89.46,89.4,89.44,25765.0,66.1693,66.1989,66.1545,66.1841,25765.0
2016-09-22 11:50:00,89.43,89.48,89.41,89.46,21082.0,66.1767,66.2137,66.1619,66.1989,21082.0
2016-09-22 12:00:00,89.46,89.48,89.45,89.46,4830.0,66.1989,66.2137,66.1915,66.1989,4830.0
2016-09-22 12:10:00,89.46,89.48,89.43,89.44,9476.0,66.1989,66.2137,66.1767,66.1841,9476.0
2016-09-22 12:20:00,89.45,89.46,89.42,89.42,33504.0,66.1915,66.1989,66.1693,66.1693,33504.0
2016-09-22 12:30:00,89.43,89.44,89.41,89.42,8557.0,66.1767,66.1841,66.1619,66.1693,8557.0
2016-09-22 12:40:00,89.42,89.43,89.4,89.42,16221.0,66.1693,66.1767,66.1545,66.1693,16221.0
2016-09-22 12:50:00,89.42,89.45,89.41,89.41,9666.0,66.1693,66.1915,66.1619,66.1619,9666.0
2016-09-22 13:00:00,89.41,89.45,89.41,89.41,16400.0,66.1619,66.1915,66.1619,66.1619,16400.0
2016-09-22 13:10:00,89.41,89.44,89.37,89.39,17903.0,66.1619,66.1841,66.1323,66.1471,17903.0
2016-09-22 13:20:00,89.4,89.43,89.39,89.41,15990.0,66.1545,66.1767,66.1471,66.1619,15990.0
2016-09-22 13:30:00,89.4,89.41,89.38,89.41,32550.0,66.1545,66.1619,66.1397,66.1619,32550.0
2016-09-22 13:40:00,89.39,89.4,89.37,89.38,10026.0,66.1471,66.1545,66.1323,66.1397,10026.0
2016-09-22 13:50:00,89.38,89.39,89.36,89.36,11814.0,66.1397,66.1471,66.1249,66.1249,11814.0
2016-09-22 14:00:00,89.36,89.37,89.34,89.35,11130.0,66.1249,66.1323,66.1101,66.1175,11130.0
2016-09-22 14:10:00,89.34,89.37,89.3,89.33,7855.0,66.1101,66.1323,66.0805,66.1027,7855.0
2016-09-22 14:20:00,89.33,89.33,89.3,89.3,9279.0,66.1027,66.1027,66.0805,66.0805,9279.0
2016-09-22 14:30:00,89.3,89.36,89.26,89.32,62067.0,66.0805,66.1249,66.0509,66.0953,62067.0
2016-09-22 14:40:00,89.32,89.33,89.3,89.32,11279.0,66.0953,66.1027,66.0805,66.0953,11279.0
2016-09-22 14:50:00,89.3,89.34,89.3,89.33,22967.0,66.0805,66.1101,66.0805,66.1027,22967.0
2016-09-22 15:00:00,89.34,89.4,89.32,89.37,9827.0,66.1101,66.1545,66.0953,66.1323,9827.0
2016-09-22 15:10:00,89.38,89.4,89.35,89.36,8385.0,66.1397,66.1545,66.1175,66.1249,8385.0
2016-09-22 15:20:00,89.35,89.39,89.34,89.37,43283.0,66.1175,66.1471,66.1101,66.1323,43283.0
2016-09-22 15:30:00,89.37,89.39,89.36,89.39,13369.0,66.1323,66.1471,66.1249,66.1471,13369.0
2016-09-22 15:40:00,89.37,89.4,89.32,89.39,18767.0,66.1323,66.1545,66.0953,66.1471,18767.0
2016-09-22 15:50:00,89.39,89.42,89.32,89.33,27123.0,66.1471,66.1693,66.0953,66.1027,27123.0
2016-09-23 09:30:00,89.38,89.42,89.37,89.37,15189.0,66.1397,66.1693,66.1323,66.1323,15189.0
2016-09-23 09:40:00,89.35,89.41,89.33,89.34,21307.0,66.1175,66.1619,66.1027,66.1101,21307.0
2016-09-23 09:50:00,89.36,89.41,89.35,89.41,5150.0,66.1249,66.1619,66.1175,66.1619,5150.0
2016-09-23 10:00:00,89.36,89.36,89.29,89.31,14005.0,66.1249,66.1249,66.0731,66.0879,14005.0
2016-09-23 10:10:00,89.34,89.37,89.31,89.37,3958.0,66.1101,66.1323,66.0879,66.1323,3958.0
2016-09-23 10:20:00,89.34,89.38,89.34,89.36,15771.0,66.1101,66.1397,66.1101,66.1249,15771.0
2016-09-23 10:30:00,89.37,89.37,89.33,89.34,3545.0,66.1323,66.1323,66.1027,66.1101,3545.0
2016-09-23 10:40:00,89.34,89.38,89.33,89.35,9335.0,66.1101,66.1397,66.1027,66.1175,9335.0
2016-09-23 10:50:00,89.37,89.38,89.35,89.36,2736.0,66.1323,66.1397,66.1175,66.1249,2736.0
2016-09-23 11:00:00,89.37,89.38,89.34,89.38,6635.0,66.1323,66.1397,66.1101,66.1397,6635.0
2016-09-23 11:10:00,89.37,89.38,89.35,89.36,7507.0,66.1323,66.1397,66.1175,66.1249,7507.0
2016-09-23 11:20:00,89.37,89.41,89.37,89.39,32359.0,66.1323,66.1619,66.1323,66.1471,32359.0
2016-09-23 11:30:00,89.37,89.39,89.36,89.38,6408.0,66.1323,66.1471,66.1249,66.1397,6408.0
2016-09-23 11:40:00,89.37,89.38,89.36,89.37,5226.0,66.1323,66.1397,66.1249,66.1323,5226.0
2016-09-23 11:50:00,89.36,89.38,89.36,89.38,3801.0,66.1249,66.1397,66.1249,66.1397,3801.0
2016-09-23 12:00:00,89.37,89.38,89.36,89.36,3270.0,66.1323,66.1397,66.1249,66.1249,3270.0
2016-09-23 12:10:00,89.37,89.39,89.36,89.37,11189.0,66.1323,66.1471,66.1249,66.1323,11189.0
2016-09-23 12:20:00,89.37,89.4,89.35,89.4,18538.0,66.1323,66.1545,66.1175,66.1545,18538.0
2016-09-23 12:30:00,89.39,89.42,89.39,89.41,6632.0,66.1471,66.1693,66.1471,66.1619,6632.0
2016-09-23 12:40:00,89.4,89.43,89.38,89.42,19565.0,66.1545,66.1767,66.1397,66.1693,19565.0
2016-09-23 12:50:00,89.43,89.43,89.39,89.42,9886.0,66.1767,66.1767,66.1471,66.1693,9886.0
2016-09-23 13:00:00,89.4,89.42,89.4,89.42,864.0,66.1545,66.1693,66.1545,66.1693,864.0
2016-09-23 13:10:00,89.41,89.43,89.41,89.42,4523.0,66.1619,66.1767,66.1619,66.1693,4523.0
2016-09-23 13:20:00,89.41,89.43,89.41,89.42,7634.0,66.1619,66.1767,66.1619,66.1693,7634.0
2016-09-23 13:30:00,89.42,89.43,89.41,89.42,3489.0,66.1693,66.1767,66.1619,66.1693,3489.0
2016-09-23 13:40:00,89.42,89.43,89.39,89.41,11308.0,66.1693,66.1767,66.1471,66.1619,11308.0
2016-09-23 13:50:00,89.4,89.42,89.39,89.41,2128.0,66.1545,66.1693,66.1471,66.1619,2128.0
2016-09-23 14:00:00,89.4,89.42,89.39,89.41,5984.0,66.1545,66.1693,66.1471,66.1619,5984.0
2016-09-23 14:10:00,89.41,89.42,89.39,89.4,3199.0,66.1619,66.1693,66.1471,66.1545,3199.0
2016-09-23 14:20:00,89.4,89.41,89.37,89.4,10324.0,66.1545,66.1619,66.1323,66.1545,10324.0
2016-09-23 14:30:00,89.39,89.41,89.39,89.39,29212.0,66.1471,66.1619,66.1471,66.1471,29212.0
2016-09-23 14:40:00,89.39,89.41,89.37,89.41,7287.0,66.1471,66.1619,66.1323,66.1619,7287.0
2016-09-23 14:50:00,89.42,89.44,89.37,89.38,18701.0,66.1693,66.1841,66.1323,66.1397,18701.0
2016-09-23 15:00:00,89.39,89.43,89.37,89.41,5413.0,66.1471,66.1767,66.1323,66.1619,5413.0
2016-09-23 15:10:00,89.41,89.42,89.38,89.41,6247.0,66.1619,66.1693,66.1397,66.1619,6247.0
2016-09-23 15:20:00,89.4,89.41,89.38,89.4,17615.0,66.1545,66.1619,66.1397,66.1545,17615.0
2016-09-23 15:30:00,89.4,89.41,89.38,89.41,10709.0,66.1545,66.1619,66.1397,66.1619,10709.0
2016-09-23 15:40:00,89.4,89.41,89.38,89.38,8002.0,66.1545,66.1619,66.1397,66.1397,8002.0
2016-09-23 15:50:00,89.38,89.38,89.34,89.37,27747.0,66.1397,66.1397,66.1101,66.1323,27747.0
2016-09-26 09:30:00,89.49,89.6,89.48,89.49,20978.0,66.2211,66.3025,66.2137,66.2211,20978.0
2016-09-26 09:40:00,89.49,89.54,89.49,89.52,24326.0,66.2211,66.2581,66.2211,66.2433,24326.0
2016-09-26 09:50:00,89.53,89.54,89.48,89.48,35214.0,66.2507,66.2581,66.2137,66.2137,35214.0
2016-09-26 10:00:00,89.48,89.54,89.48,89.52,7713.0,66.2137,66.2581,66.2137,66.2433,7713.0
2016-09-26 10:10:00,89.52,89.56,89.49,89.54,24675.0,66.2433,66.2729,66.2211,66.2581,24675.0
2016-09-26 10:20:00,89.54,89.58,89.53,89.57,11959.0,66.2581,66.2877,66.2507,66.2803,11959.0
2016-09-26 10:30:00,89.56,89.57,89.54,89.55,14523.0,66.2729,66.2803,66.2581,66.2655,14523.0
2016-09-26 10:40:00,89.55,89.56,89.51,89.53,12622.0,66.2655,66.2729,66.2359,66.2507,12622.0
2016-09-26 10:50:00,89.53,89.53,89.51,89.52,6303.0,66.2507,66.2507,66.2359,66.2433,6303.0
2016-09-26 11:00:00,89.52,89.54,89.5,89.52,20645.0,66.2433,66.2581,66.2285,66.2433,20645.0
2016-09-26 11:10:00,89.52,89.53,89.48,89.52,34724.0,66.2433,66.2507,66.2137,66.2433,34724.0
2016-09-26 11:20:00,89.52,89.54,89.51,89.53,24164.0,66.2433,66.2581,66.2359,66.2507,24164.0
2016-09-26 11:30:00,89.53,89.53,89.49,89.52,54592.0,66.2507,66.2507,66.2211,66.2433,54592.0
2016-09-26 11:40:00,89.52,89.54,89.51,89.54,42219.0,66.2433,66.2581,66.2359,66.2581,42219.0
2016-09-26 11:50:00,89.54,89.54,89.53,89.54,27544.0,66.2581,66.2581,66.2507,66.2581,27544.0
2016-09-26 12:00:00,89.54,89.6,89.53,89.57,51238.0,66.2581,66.3025,66.2507,66.2803,51238.0
2016-09-26 12:10:00,89.56,89.6,89.53,89.57,16605.0,66.2729,66.3025,66.2507,66.2803,16605.0
2016-09-26 12:20:00,89.57,89.57,89.56,89.56,4962.0,66.2803,66.2803,66.2729,66.2729,4962.0
2016-09-26 12:30:00,89.56,89.57,89.53,89.56,20609.0,66.2729,66.2803,66.2507,66.2729,20609.0
2016-09-26 12:40:00,89.56,89.56,89.52,89.55,9831.0,66.2729,66.2729,66.2433,66.2655,9831.0
2016-09-26 12:50:00,89.56,89.6,89.55,89.6,12637.0,66.2729,66.3025,66.2655,66.3025,12637.0
2016-09-26 13:00:00,89.59,89.6,89.56,89.57,13477.0,66.2951,66.3025,66.2729,66.2803,13477.0
2016-09-26 13:10:00,89.57,89.57,89.56,89.56,9057.0,66.2803,66.2803,66.2729,66.2729,9057.0
2016-09-26 13:20:00,89.57,89.57,89.52,89.55,35858.0,66.2803,66.2803,66.2433,66.2655,35858.0
2016-09-26 13:30:00,89.53,89.59,89.53,89.56,27910.0,66.2507,66.2951,66.2507,66.2729,27910.0
2016-09-26 13:40:00,89.56,89.59,89.55,89.57,16483.0,66.2729,66.2951,66.2655,66.2803,16483.0
2016-09-26 13:50:00,89.57,89.59,89.56,89.59,7781.0,66.2803,66.2951,66.2729,66.2951,7781.0
2016-09-26 14:00:00,89.58,89.6,89.56,89.59,25399.0,66.2877,66.3025,66.2729,66.2951,25399.0
2016-09-26 14:10:00,89.59,89.64,89.54,89.58,44668.0,66.2951,66.3321,66.2581,66.2877,44668.0
2016-09-26 14:20:00,89.58,89.6,89.55,89.6,17566.0,66.2877,66.3025,66.2655,66.3025,17566.0
2016-09-26 14:30:00,89.61,89.62,89.57,89.59,8257.0,66.3099,66.3173,66.2803,66.2951,8257.0
2016-09-26 14:40:00,89.59,89.61,89.51,89.56,36028.0,66.2951,66.3099,66.2359,66.2729,36028.0
2016-09-26 14:50:00,89.56,89.58,89.51,89.57,26921.0,66.2729,66.2877,66.2359,66.2803,26921.0
2016-09-26 15:00:00,89.56,89.58,89.55,89.56,12317.0,66.2729,66.2877,66.2655,66.2729,12317.0
2016-09-26 15:10:00,89.56,89.62,89.52,89.55,36062.0,66.2729,66.3173,66.2433,66.2655,36062.0
2016-09-26 15:20:00,89.55,89.61,89.54,89.57,30420.0,66.2655,66.3099,66.2581,66.2803,30420.0
2016-09-26 15:30:00,89.57,89.6,89.53,89.57,33049.0,66.2803,66.3025,66.2507,66.2803,33049.0
2016-09-26 15:40:00,89.57,89.59,89.57,89.58,50019.0,66.2803,66.2951,66.2803,66.2877,50019.0
2016-09-26 15:50:00,89.58,89.64,89.53,89.59,116449.0,66.2877,66.3321,66.2507,66.2951,116449.0
2016-09-27 09:30:00,89.68,89.77,89.68,89.69,21405.0,66.3617,66.4283,66.3617,66.3691,21405.0
2016-09-27 09:40:00,89.69,89.71,89.62,89.64,209672.0,66.3691,66.3839,66.3173,66.3321,209672.0
2016-09-27 09:50:00,89.65,89.65,89.6,89.63,25381.0,66.3395,66.3395,66.3025,66.3247,25381.0
2016-09-27 10:00:00,89.63,89.68,89.58,89.67,48070.0,66.3247,66.3617,66.2877,66.3543,48070.0
2016-09-27 10:10:00,89.67,89.7,89.66,89.67,39223.0,66.3543,66.3765,66.3469,66.3543,39223.0
2016-09-27 10:20:00,89.66,89.68,89.64,89.65,29662.0,66.3469,66.3617,66.3321,66.3395,29662.0
2016-09-27 10:30:00,89.66,89.68,89.62,89.65,46149.0,66.3469,66.3617,66.3173,66.3395,46149.0
2016-09-27 10:40:00,89.65,89.69,89.63,89.68,27415.0,66.3395,66.3691,66.3247,66.3617,27415.0
2016-09-27 10:50:00,89.68,89.7,89.65,89.66,33825.0,66.3617,66.3765,66.3395,66.3469,33825.0
2016-09-27 11:00:00,89.66,89.71,89.66,89.69,13825.0,66.3469,66.3839,66.3469,66.3691,13825.0
2016-09-27 11:10:00,89.69,89.7,89.64,89.67,29967.0,66.3691,66.3765,66.3321,66.3543,29967.0
2016-09-27 11:20:00,89.67,89.68,89.63,89.65,20198.0,66.3543,66.3617,66.3247,66.3395,20198.0
2016-09-27 11:30:00,89.66,89.69,89.64,89.68,29337.0,66.3469,66.3691,66.3321,66.3617,29337.0
2016-09-27 11:40:00,89.68,89.69,89.67,89.68,32378.0,66.3617,66.3691,66.3543,66.3617,32378.0
2016-09-27 11:50:00,89.67,89.69,89.57,89.69,23581.0,66.3543,66.3691,66.2803,66.3691,23581.0
2016-09-27 12:00:00,89.68,89.71,89.65,89.68,28946.0,66.3617,66.3839,66.3395,66.3617,28946.0
2016-09-27 12:10:00,89.69,89.7,89.68,89.69,8362.0,66.3691,66.3765,66.3617,66.3691,8362.0
2016-09-27 12:20:00,89.68,89.68,89.66,89.67,25454.0,66.3617,66.3617,66.3469,66.3543,25454.0
2016-09-27 12:30:00,89.67,89.68,89.66,89.67,10664.0,66.3543,66.3617,66.3469,66.3543,10664.0
2016-09-27 12:40:00,89.67,89.69,89.66,89.67,34649.0,66.3543,66.3691,66.3469,66.3543,34649.0
2016-09-27 12:50:00,89.68,89.72,89.67,89.7,11925.0,66.3617,66.3913,66.3543,66.3765,11925.0
2016-09-27 13:00:00,89.7,89.76,89.66,89.73,13462.0,66.3765,66.4209,66.3469,66.3987,13462.0
2016-09-27 13:10:00,89.69,89.75,89.69,89.73,5443.0,66.3691,66.4135,66.3691,66.3987,5443.0
2016-09-27 13:20:00,89.73,89.76,89.71,89.74,13457.0,66.3987,66.4209,66.3839,66.4061,13457.0
2016-09-27 13:30:00,89.74,89.75,89.68,89.72,18562.0,66.4061,66.4135,66.3617,66.3913,18562.0
2016-09-27 13:40:00,89.72,89.73,89.68,89.7,18650.0,66.3913,66.3987,66.3617,66.3765,18650.0
2016-09-27 13:50:00,89.71,89.74,89.69,89.74,32647.0,66.3839,66.4061,66.3691,66.4061,32647.0
2016-09-27 14:00:00,89.75,89.75,89.71,89.73,35531.0,66.4135,66.4135,66.3839,66.3987,35531.0
2016-09-27 14:10:00,89.73,89.74,89.72,89.74,23045.0,66.3987,66.4061,66.3913,66.4061,23045.0
2016-09-27 14:20:00,89.74,89.76,89.72,89.73,20432.0,66.4061,66.4209,66.3913,66.3987,20432.0
2016-09-27 14:30:00,89.74,89.75,89.72,89.74,28356.0,66.4061,66.4135,66.3913,66.4061,28356.0
2016-09-27 14:40:00,89.74,89.76,89.73,89.76,33792.0,66.4061,66.4209,66.3987,66.4209,33792.0
2016-09-27 14:50:00,89.75,89.79,89.74,89.77,20723.0,66.4135,66.4431,66.4061,66.4283,20723.0
2016-09-27 15:00:00,89.77,89.83,89.73,89.77,94047.0,66.4283,66.4727,66.3987,66.4283,94047.0
2016-09-27 15:10:00,89.77,89.78,89.72,89.76,25107.0,66.4283,66.4357,66.3913,66.4209,25107.0
2016-09-27 15:20:00,89.76,89.77,89.74,89.76,28937.0,66.4209,66.4283,66.4061,66.4209,28937.0
2016-09-27 15:30:00,89.76,89.77,89.73,89.76,32387.0,66.4209,66.4283,66.3987,66.4209,32387.0
2016-09-27 15:40:00,89.76,89.77,89.75,89.76,47427.0,66.4209,66.4283,66.4135,66.4209,47427.0
2016-09-27 15:50:00,89.76,89.79,89.73,89.77,126068.0,66.4209,66.4431,66.3987,66.4283,126068.0
2016-09-28 09:30:00,89.79,89.8,89.73,89.79,37002.0,66.4431,66.4505,66.3987,66.4431,37002.0
2016-09-28 09:40:00,89.79,89.8,89.73,89.78,15103.0,66.4431,66.4505,66.3987,66.4357,15103.0
2016-09-28 09:50:00,89.79,89.8,89.75,89.77,21884.0,66.4431,66.4505,66.4135,66.4283,21884.0
2016-09-28 10:00:00,89.78,89.78,89.74,89.75,22073.0,66.4357,66.4357,66.4061,66.4135,22073.0
2016-09-28 10:10:00,89.75,89.8,89.74,89.77,21126.0,66.4135,66.4505,66.4061,66.4283,21126.0
2016-09-28 10:20:00,89.77,89.82,89.76,89.8,72086.0,66.4283,66.4653,66.4209,66.4505,72086.0
2016-09-28 10:30:00,89.78,89.8,89.76,89.79,7762.0,66.4357,66.4505,66.4209,66.4431,7762.0
2016-09-28 10:40:00,89.78,89.8,89.73,89.74,25108.0,66.4357,66.4505,66.3987,66.4061,25108.0
2016-09-28 10:50:00,89.73,89.77,89.7,89.75,24665.0,66.3987,66.4283,66.3765,66.4135,24665.0
2016-09-28 11:00:00,89.77,89.78,89.74,89.76,31214.0,66.4283,66.4357,66.4061,66.4209,31214.0
2016-09-28 11:10:00,89.75,89.82,89.74,89.81,27947.0,66.4135,66.4653,66.4061,66.4579,27947.0
2016-09-28 11:20:00,89.81,89.82,89.74,89.79,20580.0,66.4579,66.4653,66.4061,66.4431,20580.0
2016-09-28 11:30:00,89.79,89.8,89.76,89.79,14511.0,66.4431,66.4505,66.4209,66.4431,14511.0
2016-09-28 11:40:00,89.79,89.8,89.76,89.79,10055.0,66.4431,66.4505,66.4209,66.4431,10055.0
2016-09-28 11:50:00,89.79,89.84,89.77,89.8,16097.0,66.4431,66.4801,66.4283,66.4505,16097.0
2016-09-28 12:00:00,89.81,89.82,89.79,89.8,14676.0,66.4579,66.4653,66.4431,66.4505,14676.0
2016-09-28 12:10:00,89.8,89.81,89.79,89.81,16365.0,66.4505,66.4579,66.4431,66.4579,16365.0
2016-09-28 12:20:00,89.81,89.81,89.77,89.78,10929.0,66.4579,66.4579,66.4283,66.4357,10929.0
2016-09-28 12:30:00,89.78,89.8,89.77,89.79,10482.0,66.4357,66.4505,66.4283,66.4431,10482.0
2016-09-28 12:40:00,89.79,89.79,89.76,89.76,11750.0,66.4431,66.4431,66.4209,66.4209,11750.0
2016-09-28 12:50:00,89.77,89.81,89.76,89.78,139284.0,66.4283,66.4579,66.4209,66.4357,139284.0
2016-09-28 13:00:00,89.76,89.83,89.75,89.8,11655.0,66.4209,66.4727,66.4135,66.4505,11655.0
2016-09-28 13:10:00,89.79,89.82,89.77,89.78,20277.0,66.4431,66.4653,66.4283,66.4357,20277.0
2016-09-28 13:20:00,89.78,89.8,89.78,89.78,13425.0,66.4357,66.4505,66.4357,66.4357,13425.0
2016-09-28 13:30:00,89.8,89.8,89.78,89.78,11708.0,66.4505,66.4505,66.4357,66.4357,11708.0
2016-09-28 13:40:00,89.78,89.8,89.77,89.79,12293.0,66.4357,66.4505,66.4283,66.4431,12293.0
2016-09-28 13:50:00,89.79,89.8,89.77,89.8,22738.0,66.4431,66.4505,66.4283,66.4505,22738.0
2016-09-28 14:00:00,89.8,89.83,89.79,89.83,13784.0,66.4505,66.4727,66.4431,66.4727,13784.0
2016-09-28 14:10:00,89.81,89.83,89.75,89.76,11684.0,66.4579,66.4727,66.4135,66.4209,11684.0
2016-09-28 14:20:00,89.77,89.78,89.73,89.74,22040.0,66.4283,66.4357,66.3987,66.4061,22040.0
2016-09-28 14:30:00,89.73,89.76,89.71,89.75,21458.0,66.3987,66.4209,66.3839,66.4135,21458.0
2016-09-28 14:40:00,89.75,89.79,89.73,89.75,12139.0,66.4135,66.4431,66.3987,66.4135,12139.0
2016-09-28 14:50:00,89.76,89.76,89.73,89.75,5083.0,66.4209,66.4209,66.3987,66.4135,5083.0
2016-09-28 15:00:00,89.77,89.77,89.73,89.76,6507.0,66.4283,66.4283,66.3987,66.4209,6507.0
2016-09-28 15:10:00,89.75,89.77,89.73,89.74,47135.0,66.4135,66.4283,66.3987,66.4061,47135.0
2016-09-28 15:20:00,89.73,89.77,89.7,89.75,62967.0,66.3987,66.4283,66.3765,66.4135,62967.0
2016-09-28 15:30:00,89.73,89.75,89.72,89.73,6382.0,66.3987,66.4135,66.3913,66.3987,6382.0
2016-09-28 15:40:00,89.73,89.75,89.71,89.73,12672.0,66.3987,66.4135,66.3839,66.3987,12672.0
2016-09-28 15:50:00,89.73,89.79,89.72,89.76,51744.0,66.3987,66.4431,66.3913,66.4209,51744.0
2016-09-29 09:30:00,89.68,89.7,89.6,89.63,10055.0,66.3617,66.3765,66.3025,66.3247,10055.0
2016-09-29 09:40:00,89.65,89.67,89.61,89.64,2503.0,66.3395,66.3543,66.3099,66.3321,2503.0
2016-09-29 09:50:00,89.65,89.7,89.63,89.7,11132.0,66.3395,66.3765,66.3247,66.3765,11132.0
2016-09-29 10:00:00,89.65,89.69,89.65,89.67,11023.0,66.3395,66.3691,66.3395,66.3543,11023.0
2016-09-29 10:10:00,89.65,89.68,89.58,89.62,11282.0,66.3395,66.3617,66.2877,66.3173,11282.0
2016-09-29 10:20:00,89.58,89.64,89.58,89.61,2076.0,66.2877,66.3321,66.2877,66.3099,2076.0
2016-09-29 10:30:00,89.62,89.65,89.59,89.65,2731.0,66.3173,66.3395,66.2951,66.3395,2731.0
2016-09-29 10:40:00,89.63,89.64,89.6,89.62,5983.0,66.3247,66.3321,66.3025,66.3173,5983.0
2016-09-29 10:50:00,89.62,89.63,89.61,89.61,5151.0,66.3173,66.3247,66.3099,66.3099,5151.0
2016-09-29 11:00:00,89.62,89.62,89.56,89.58,47099.0,66.3173,66.3173,66.2729,66.2877,47099.0
2016-09-29 11:10:00,89.56,89.58,89.55,89.58,10625.0,66.2729,66.2877,66.2655,66.2877,10625.0
2016-09-29 11:20:00,89.55,89.65,89.55,89.6,26831.0,66.2655,66.3395,66.2655,66.3025,26831.0
2016-09-29 11:30:00,89.6,89.61,89.58,89.59,10575.0,66.3025,66.3099,66.2877,66.2951,10575.0
2016-09-29 11:40:00,89.58,89.64,89.58,89.63,4491.0,66.2877,66.3321,66.2877,66.3247,4491.0
2016-09-29 11:50:00,89.63,89.63,89.59,89.59,5587.0,66.3247,66.3247,66.2951,66.2951,5587.0
2016-09-29 12:00:00,89.6,89.62,89.59,89.6,3521.0,66.3025,66.3173,66.2951,66.3025,3521.0
2016-09-29 12:10:00,89.61,89.62,89.6,89.61,1227.0,66.3099,66.3173,66.3025,66.3099,1227.0
2016-09-29 12:20:00,89.62,89.69,89.62,89.68,10955.0,66.3173,66.3691,66.3173,66.3617,10955.0
2016-09-29 12:30:00,89.67,89.69,89.63,89.63,21328.0,66.3543,66.3691,66.3247,66.3247,21328.0
2016-09-29 12:40:00,89.66,89.7,89.63,89.69,19492.0,66.3469,66.3765,66.3247,66.3691,19492.0
2016-09-29 12:50:00,89.69,89.72,89.69,89.7,13629.0,66.3691,66.3913,66.3691,66.3765,13629.0
2016-09-29 13:00:00,89.71,89.75,89.7,89.7,45262.0,66.3839,66.4135,66.3765,66.3765,45262.0
2016-09-29 13:10:00,89.71,89.73,89.68,89.7,13814.0,66.3839,66.3987,66.3617,66.3765,13814.0
2016-09-29 13:20:00,89.68,89.7,89.65,89.68,8726.0,66.3617,66.3765,66.3395,66.3617,8726.0
2016-09-29 13:30:00,89.65,89.68,89.63,89.67,8632.0,66.3395,66.3617,66.3247,66.3543,8632.0
2016-09-29 13:40:00,89.63,89.69,89.63,89.68,5015.0,66.3247,66.3691,66.3247,66.3617,5015.0
2016-09-29 13:50:00,89.67,89.68,89.65,89.68,7796.0,66.3543,66.3617,66.3395,66.3617,7796.0
2016-09-29 14:00:00,89.68,89.69,89.66,89.67,21113.0,66.3617,66.3691,66.3469,66.3543,21113.0
2016-09-29 14:10:00,89.69,89.69,89.67,89.69,15853.0,66.3691,66.3691,66.3543,66.3691,15853.0
2016-09-29 14:20:00,89.67,89.69,89.65,89.65,14473.0,66.3543,66.3691,66.3395,66.3395,14473.0
2016-09-29 14:30:00,89.66,89.67,89.64,89.64,9719.0,66.3469,66.3543,66.3321,66.3321,9719.0
2016-09-29 14:40:00,89.64,89.67,89.63,89.66,74876.0,66.3321,66.3543,66.3247,66.3469,74876.0
2016-09-29 14:50:00,89.67,89.68,89.64,89.65,9365.0,66.3543,66.3617,66.3321,66.3395,9365.0
2016-09-29 15:00:00,89.65,89.69,89.65,89.65,13573.0,66.3395,66.3691,66.3395,66.3395,13573.0
2016-09-29 15:10:00,89.65,89.67,89.65,89.66,4736.0,66.3395,66.3543,66.3395,66.3469,4736.0
2016-09-29 15:20:00,89.65,89.68,89.63,89.65,60666.0,66.3395,66.3617,66.3247,66.3395,60666.0
2016-09-29 15:30:00,89.65,89.69,89.63,89.65,53819.0,66.3395,66.3691,66.3247,66.3395,53819.0
2016-09-29 15:40:00,89.66,89.69,89.64,89.66,36798.0,66.3469,66.3691,66.3321,66.3469,36798.0
2016-09-29 15:50:00,89.67,89.7,89.66,89.68,34577.0,66.3543,66.3765,66.3469,66.3617,34577.0
2016-09-30 09:30:00,89.62,89.68,89.61,89.68,12954.0,66.3173,66.3617,66.3099,66.3617,12954.0
2016-09-30 09:40:00,89.69,89.7,89.61,89.64,3560.0,66.3691,66.3765,66.3099,66.3321,3560.0
2016-09-30 09:50:00,89.64,89.72,89.6,89.6,5936.0,66.3321,66.3913,66.3025,66.3025,5936.0
2016-09-30 10:00:00,89.72,89.72,89.64,89.71,7817.0,66.3913,66.3913,66.3321,66.3839,7817.0
2016-09-30 10:10:00,89.65,89.69,89.6,89.65,8106.0,66.3395,66.3691,66.3025,66.3395,8106.0
2016-09-30 10:20:00,89.67,89.67,89.59,89.64,10053.0,66.3543,66.3543,66.2951,66.3321,10053.0
2016-09-30 10:30:00,89.64,89.67,89.6,89.6,10757.0,66.3321,66.3543,66.3025,66.3025,10757.0
2016-09-30 10:40:00,89.62,89.62,89.58,89.62,2063.0,66.3173,66.3173,66.2877,66.3173,2063.0
2016-09-30 10:50:00,89.62,89.62,89.58,89.61,6252.0,66.3173,66.3173,66.2877,66.3099,6252.0
2016-09-30 11:00:00,89.61,89.63,89.52,89.58,5713.0,66.3099,66.3247,66.2433,66.2877,5713.0
2016-09-30 11:10:00,89.53,89.55,89.49,89.53,11117.0,66.2507,66.2655,66.2211,66.2507,11117.0
2016-09-30 11:20:00,89.59,89.61,89.52,89.61,5192.0,66.2951,66.3099,66.2433,66.3099,5192.0
2016-09-30 11:30:00,89.56,89.57,89.52,89.52,8711.0,66.2729,66.2803,66.2433,66.2433,8711.0
2016-09-30 11:40:00,89.53,89.56,89.52,89.52,2956.0,66.2507,66.2729,66.2433,66.2433,2956.0
2016-09-30 11:50:00,89.55,89.59,89.53,89.56,10105.0,66.2655,66.2951,66.2507,66.2729,10105.0
2016-09-30 12:00:00,89.57,89.6,89.53,89.53,22955.0,66.2803,66.3025,66.2507,66.2507,22955.0
2016-09-30 12:10:00,89.55,89.58,89.5,89.53,8443.0,66.2655,66.2877,66.2285,66.2507,8443.0
2016-09-30 12:20:00,89.55,89.57,89.48,89.51,8062.0,66.2655,66.2803,66.2137,66.2359,8062.0
2016-09-30 12:30:00,89.52,89.54,89.41,89.42,5639.0,66.2433,66.2581,66.1619,66.1693,5639.0
2016-09-30 12:40:00,89.48,89.51,89.42,89.44,23894.0,66.2137,66.2359,66.1693,66.1841,23894.0
2016-09-30 12:50:00,89.48,89.52,89.44,89.46,6494.0,66.2137,66.2433,66.1841,66.1989,6494.0
2016-09-30 13:00:00,89.49,89.5,89.45,89.49,28537.0,66.2211,66.2285,66.1915,66.2211,28537.0
2016-09-30 13:10:00,89.49,89.52,89.46,89.5,6969.0,66.2211,66.2433,66.1989,66.2285,6969.0
2016-09-30 13:20:00,89.49,89.52,89.46,89.51,1574.0,66.2211,66.2433,66.1989,66.2359,1574.0
2016-09-30 13:30:00,89.5,89.52,89.46,89.51,3847.0,66.2285,66.2433,66.1989,66.2359,3847.0
2016-09-30 13:40:00,89.52,89.56,89.5,89.53,16063.0,66.2433,66.2729,66.2285,66.2507,16063.0
2016-09-30 13:50:00,89.52,89.55,89.5,89.52,7290.0,66.2433,66.2655,66.2285,66.2433,7290.0
2016-09-30 14:00:00,89.51,89.56,89.51,89.51,6571.0,66.2359,66.2729,66.2359,66.2359,6571.0
2016-09-30 14:10:00,89.56,89.56,89.52,89.55,14320.0,66.2729,66.2729,66.2433,66.2655,14320.0
2016-09-30 14:20:00,89.56,89.56,89.53,89.54,19040.0,66.2729,66.2729,66.2507,66.2581,19040.0
2016-09-30 14:30:00,89.55,89.59,89.49,89.52,155839.0,66.2655,66.2951,66.2211,66.2433,155839.0
2016-09-30 14:40:00,89.53,89.58,89.51,89.56,20054.0,66.2507,66.2877,66.2359,66.2729,20054.0
2016-09-30 14:50:00,89.54,89.56,89.48,89.52,6844.0,66.2581,66.2729,66.2137,66.2433,6844.0
2016-09-30 15:00:00,89.55,89.58,89.51,89.57,6780.0,66.2655,66.2877,66.2359,66.2803,6780.0
2016-09-30 15:10:00,89.56,89.58,89.54,89.55,13504.0,66.2729,66.2877,66.2581,66.2655,13504.0
2016-09-30 15:20:00,89.56,89.61,89.55,89.59,22736.0,66.2729,66.3099,66.2655,66.2951,22736.0
2016-09-30 15:30:00,89.59,89.59,89.53,89.58,8955.0,66.2951,66.2951,66.2507,66.2877,8955.0
2016-09-30 15:40:00,89.56,89.57,89.55,89.56,11317.0,66.2729,66.2803,66.2655,66.2729,11317.0
2016-09-30 15:50:00,89.56,89.56,89.55,89.55,38030.0,66.2729,66.2729,66.2655,66.2655,38030.0
2016-10-03 09:30:00,89.4,89.44,89.35,89.37,31810.0,66.3272,66.3569,66.2901,66.3049,31810.0
2016-10-03 09:40:00,89.37,89.38,89.28,89.28,35791.0,66.3049,66.3124,66.2382,66.2382,35791.0
2016-10-03 09:50:00,89.26,89.32,89.23,89.28,9993.0,66.2233,66.2679,66.2011,66.2382,9993.0
2016-10-03 10:00:00,89.26,89.3,89.22,89.26,19303.0,66.2233,66.253,66.1937,66.2233,19303.0
2016-10-03 10:10:00,89.24,89.28,89.18,89.19,22492.0,66.2085,66.2382,66.164,66.1714,22492.0
2016-10-03 10:20:00,89.18,89.23,89.16,89.23,25547.0,66.164,66.2011,66.1491,66.2011,25547.0
2016-10-03 10:30:00,89.21,89.22,89.15,89.18,15068.0,66.1862,66.1937,66.1417,66.164,15068.0
2016-10-03 10:40:00,89.18,89.2,89.13,89.17,27945.0,66.164,66.1788,66.1269,66.1566,27945.0
2016-10-03 10:50:00,89.19,89.23,89.11,89.11,21313.0,66.1714,66.2011,66.1121,66.1121,21313.0
2016-10-03 11:00:00,89.14,89.2,89.11,89.17,16017.0,66.1343,66.1788,66.1121,66.1566,16017.0
2016-10-03 11:10:00,89.17,89.21,89.16,89.19,22311.0,66.1566,66.1862,66.1491,66.1714,22311.0
2016-10-03 11:20:00,89.19,89.24,89.15,89.19,14612.0,66.1714,66.2085,66.1417,66.1714,14612.0
2016-10-03 11:30:00,89.19,89.23,89.17,89.21,11586.0,66.1714,66.2011,66.1566,66.1862,11586.0
2016-10-03 11:40:00,89.23,89.24,89.18,89.18,20317.0,66.2011,66.2085,66.164,66.164,20317.0
2016-10-03 11:50:00,89.2,89.26,89.2,89.21,16685.0,66.1788,66.2233,66.1788,66.1862,16685.0
2016-10-03 12:00:00,89.21,89.23,89.16,89.17,24511.0,66.1862,66.2011,66.1491,66.1566,24511.0
2016-10-03 12:10:00,89.16,89.23,89.16,89.18,14154.0,66.1491,66.2011,66.1491,66.164,14154.0
2016-10-03 12:20:00,89.2,89.23,89.17,89.22,11366.0,66.1788,66.2011,66.1566,66.1937,11366.0
2016-10-03 12:30:00,89.23,89.25,89.21,89.23,27896.0,66.2011,66.2159,66.1862,66.2011,27896.0
2016-10-03 12:40:00,89.25,89.25,89.17,89.22,24059.0,66.2159,66.2159,66.1566,66.1937,24059.0
2016-10-03 12:50:00,89.2,89.25,89.2,89.23,20344.0,66.1788,66.2159,66.1788,66.2011,20344.0
2016-10-03 13:00:00,89.23,89.24,89.19,89.22,9500.0,66.2011,66.2085,66.1714,66.1937,9500.0
2016-10-03 13:10:00,89.22,89.25,89.21,89.24,9236.0,66.1937,66.2159,66.1862,66.2085,9236.0
2016-10-03 13:20:00,89.25,89.25,89.19,89.22,13805.0,66.2159,66.2159,66.1714,66.1937,13805.0
2016-10-03 13:30:00,89.21,89.23,89.17,89.2,26357.0,66.1862,66.2011,66.1566,66.1788,26357.0
2016-10-03 13:40:00,89.21,89.23,89.18,89.23,7875.0,66.1862,66.2011,66.164,66.2011,7875.0
2016-10-03 13:50:00,89.2,89.25,89.2,89.23,15576.0,66.1788,66.2159,66.1788,66.2011,15576.0
2016-10-03 14:00:00,89.23,89.24,89.21,89.21,19921.0,66.2011,66.2085,66.1862,66.1862,19921.0
2016-10-03 14:10:00,89.21,89.24,89.21,89.21,12140.0,66.1862,66.2085,66.1862,66.1862,12140.0
2016-10-03 14:20:00,89.21,89.23,89.19,89.2,31812.0,66.1862,66.2011,66.1714,66.1788,31812.0
2016-10-03 14:30:00,89.2,89.23,89.19,89.21,13980.0,66.1788,66.2011,66.1714,66.1862,13980.0
2016-10-03 14:40:00,89.21,89.22,89.19,89.21,16571.0,66.1862,66.1937,66.1714,66.1862,16571.0
2016-10-03 14:50:00,89.19,89.2,89.19,89.2,4228.0,66.1714,66.1788,66.1714,66.1788,4228.0
2016-10-03 15:00:00,89.21,89.21,89.18,89.19,21029.0,66.1862,66.1862,66.164,66.1714,21029.0
2016-10-03 15:10:00,89.19,89.22,89.16,89.22,21024.0,66.1714,66.1937,66.1491,66.1937,21024.0
2016-10-03 15:20:00,89.2,89.22,89.18,89.21,13097.0,66.1788,66.1937,66.164,66.1862,13097.0
2016-10-03 15:30:00,89.21,89.24,89.2,89.24,12518.0,66.1862,66.2085,66.1788,66.2085,12518.0
2016-10-03 15:40:00,89.24,89.24,89.21,89.21,22426.0,66.2085,66.2085,66.1862,66.1862,22426.0
2016-10-03 15:50:00,89.21,89.23,89.15,89.15,60977.0,66.1862,66.2011,66.1417,66.1417,60977.0
2016-10-04 09:30:00,89.2,89.21,89.15,89.21,24928.0,66.1788,66.1862,66.1417,66.1862,24928.0
2016-10-04 09:40:00,89.21,89.23,89.19,89.2,20655.0,66.1862,66.2011,66.1714,66.1788,20655.0
2016-10-04 09:50:00,89.2,89.2,89.12,89.14,33323.0,66.1788,66.1788,66.1195,66.1343,33323.0
2016-10-04 10:00:00,89.12,89.15,89.07,89.13,20974.0,66.1195,66.1417,66.0824,66.1269,20974.0
2016-10-04 10:10:00,89.12,89.14,89.1,89.13,14831.0,66.1195,66.1343,66.1046,66.1269,14831.0
2016-10-04 10:20:00,89.12,89.13,89.06,89.11,17188.0,66.1195,66.1269,66.075,66.1121,17188.0
2016-10-04 10:30:00,89.11,89.14,89.07,89.1,20210.0,66.1121,66.1343,66.0824,66.1046,20210.0
2016-10-04 10:40:00,89.09,89.15,89.07,89.15,42981.0,66.0972,66.1417,66.0824,66.1417,42981.0
2016-10-04 10:50:00,89.15,89.15,89.11,89.12,19864.0,66.1417,66.1417,66.1121,66.1195,19864.0
2016-10-04 11:00:00,89.12,89.15,89.1,89.14,39692.0,66.1195,66.1417,66.1046,66.1343,39692.0
2016-10-04 11:10:00,89.14,89.2,89.12,89.14,53498.0,66.1343,66.1788,66.1195,66.1343,53498.0
2016-10-04 11:20:00,89.15,89.22,89.15,89.2,17677.0,66.1417,66.1937,66.1417,66.1788,17677.0
2016-10-04 11:30:00,89.22,89.24,89.07,89.07,36649.0,66.1937,66.2085,66.0824,66.0824,36649.0
2016-10-04 11:40:00,89.07,89.16,89.06,89.07,35967.0,66.0824,66.1491,66.075,66.0824,35967.0
2016-10-04 11:50:00,89.07,89.12,89.02,89.07,145492.0,66.0824,66.1195,66.0453,66.0824,145492.0
2016-10-04 12:00:00,89.09,89.1,89.04,89.05,42822.0,66.0972,66.1046,66.0601,66.0675,42822.0
2016-10-04 12:10:00,89.05,89.09,89.04,89.07,33281.0,66.0675,66.0972,66.0601,66.0824,33281.0
2016-10-04 12:20:00,89.07,89.11,89.02,89.09,69520.0,66.0824,66.1121,66.0453,66.0972,69520.0
2016-10-04 12:30:00,89.1,89.11,89.06,89.1,12014.0,66.1046,66.1121,66.075,66.1046,12014.0
2016-10-04 12:40:00,89.09,89.11,89.05,89.09,17741.0,66.0972,66.1121,66.0675,66.0972,17741.0
2016-10-04 12:50:00,89.07,89.09,89.05,89.06,27457.0,66.0824,66.0972,66.0675,66.075,27457.0
2016-10-04 13:00:00,89.05,89.06,89.02,89.03,73317.0,66.0675,66.075,66.0453,66.0527,73317.0
2016-10-04 13:10:00,89.03,89.04,89.02,89.04,21116.0,66.0527,66.0601,66.0453,66.0601,21116.0
2016-10-04 13:20:00,89.05,89.08,89.04,89.07,6924.0,66.0675,66.0898,66.0601,66.0824,6924.0
2016-10-04 13:30:00,89.07,89.09,89.04,89.06,25753.0,66.0824,66.0972,66.0601,66.075,25753.0
2016-10-04 13:40:00,89.05,89.07,89.02,89.04,21322.0,66.0675,66.0824,66.0453,66.0601,21322.0
2016-10-04 13:50:00,89.03,89.04,89.0,89.03,33229.0,66.0527,66.0601,66.0304,66.0527,33229.0
2016-10-04 14:00:00,89.02,89.05,89.01,89.02,24963.0,66.0453,66.0675,66.0379,66.0453,24963.0
2016-10-04 14:10:00,89.04,89.05,88.95,88.95,51001.0,66.0601,66.0675,65.9933,65.9933,51001.0
2016-10-04 14:20:00,88.99,89.02,88.95,88.96,24067.0,66.023,66.0453,65.9933,66.0008,24067.0
2016-10-04 14:30:00,88.97,89.0,88.95,88.99,7059.0,66.0082,66.0304,65.9933,66.023,7059.0
2016-10-04 14:40:00,88.98,89.04,88.96,89.01,15744.0,66.0156,66.0601,66.0008,66.0379,15744.0
2016-10-04 14:50:00,89.03,89.04,88.95,88.98,36866.0,66.0527,66.0601,65.9933,66.0156,36866.0
2016-10-04 15:00:00,88.98,89.01,88.97,88.98,16381.0,66.0156,66.0379,66.0082,66.0156,16381.0
2016-10-04 15:10:00,88.98,89.0,88.96,88.98,16840.0,66.0156,66.0304,66.0008,66.0156,16840.0
2016-10-04 15:20:00,88.97,88.99,88.94,88.95,28347.0,66.0082,66.023,65.9859,65.9933,28347.0
2016-10-04 15:30:00,88.97,89.01,88.96,88.98,9051.0,66.0082,66.0379,66.0008,66.0156,9051.0
2016-10-04 15:40:00,88.99,89.0,88.95,88.99,39468.0,66.023,66.0304,65.9933,66.023,39468.0
2016-10-04 15:50:00,88.96,89.03,88.92,88.96,73677.0,66.0008,66.0527,65.9711,66.0008,73677.0
2016-10-05 09:30:00,89.0,89.03,88.98,88.98,14009.0,66.0304,66.0527,66.0156,66.0156,14009.0
2016-10-05 09:40:00,88.99,89.01,88.97,89.01,33561.0,66.023,66.0379,66.0082,66.0379,33561.0
2016-10-05 09:50:00,89.01,89.01,88.98,89.0,6359.0,66.0379,66.0379,66.0156,66.0304,6359.0
2016-10-05 10:00:00,88.99,88.99,88.82,88.93,26401.0,66.023,66.023,65.8969,65.9785,26401.0
2016-10-05 10:10:00,88.9,88.9,88.8,88.83,4197.0,65.9562,65.9562,65.8821,65.9043,4197.0
2016-10-05 10:20:00,88.8,88.83,88.8,88.83,6125.0,65.8821,65.9043,65.8821,65.9043,6125.0
2016-10-05 10:30:00,88.82,88.83,88.78,88.78,5304.0,65.8969,65.9043,65.8672,65.8672,5304.0
2016-10-05 10:40:00,88.81,88.82,88.76,88.79,29404.0,65.8895,65.8969,65.8524,65.8746,29404.0
2016-10-05 10:50:00,88.78,88.79,88.72,88.73,20124.0,65.8672,65.8746,65.8227,65.8301,20124.0
2016-10-05 11:00:00,88.74,88.88,88.73,88.79,28008.0,65.8375,65.9414,65.8301,65.8746,28008.0
2016-10-05 11:10:00,88.81,88.82,88.77,88.79,11236.0,65.8895,65.8969,65.8598,65.8746,11236.0
2016-10-05 11:20:00,88.79,88.83,88.78,88.81,36308.0,65.8746,65.9043,65.8672,65.8895,36308.0
2016-10-05 11:30:00,88.81,88.83,88.77,88.78,27853.0,65.8895,65.9043,65.8598,65.8672,27853.0
2016-10-05 11:40:00,88.8,88.81,88.76,88.81,10215.0,65.8821,65.8895,65.8524,65.8895,10215.0
2016-10-05 11:50:00,88.78,88.79,88.75,88.77,7136.0,65.8672,65.8746,65.845,65.8598,7136.0
2016-10-05 12:00:00,88.77,88.79,88.77,88.78,5334.0,65.8598,65.8746,65.8598,65.8672,5334.0
2016-10-05 12:10:00,88.79,88.8,88.75,88.75,8823.0,65.8746,65.8821,65.845,65.845,8823.0
2016-10-05 12:20:00,88.78,88.8,88.76,88.76,5531.0,65.8672,65.8821,65.8524,65.8524,5531.0
2016-10-05 12:30:00,88.8,88.84,88.78,88.83,10171.0,65.8821,65.9117,65.8672,65.9043,10171.0
2016-10-05 12:40:00,88.83,88.83,88.81,88.83,6168.0,65.9043,65.9043,65.8895,65.9043,6168.0
2016-10-05 12:50:00,88.82,88.84,88.82,88.84,7399.0,65.8969,65.9117,65.8969,65.9117,7399.0
2016-10-05 13:00:00,88.84,88.84,88.8,88.81,9019.0,65.9117,65.9117,65.8821,65.8895,9019.0
2016-10-05 13:10:00,88.8,88.85,88.8,88.84,5377.0,65.8821,65.9192,65.8821,65.9117,5377.0
2016-10-05 13:20:00,88.82,88.85,88.82,88.84,2725.0,65.8969,65.9192,65.8969,65.9117,2725.0
2016-10-05 13:30:00,88.84,88.87,88.83,88.87,17776.0,65.9117,65.934,65.9043,65.934,17776.0
2016-10-05 13:40:00,88.87,88.87,88.8,88.85,30448.0,65.934,65.934,65.8821,65.9192,30448.0
2016-10-05 13:50:00,88.84,88.89,88.84,88.86,20027.0,65.9117,65.9488,65.9117,65.9266,20027.0
2016-10-05 14:00:00,88.86,88.86,88.83,88.83,7720.0,65.9266,65.9266,65.9043,65.9043,7720.0
2016-10-05 14:10:00,88.83,88.87,88.8,88.85,19703.0,65.9043,65.934,65.8821,65.9192,19703.0
2016-10-05 14:20:00,88.86,88.87,88.82,88.83,30126.0,65.9266,65.934,65.8969,65.9043,30126.0
2016-10-05 14:30:00,88.83,88.86,88.8,88.84,10987.0,65.9043,65.9266,65.8821,65.9117,10987.0
2016-10-05 14:40:00,88.82,88.84,88.8,88.82,11091.0,65.8969,65.9117,65.8821,65.8969,11091.0
2016-10-05 14:50:00,88.8,88.83,88.78,88.8,24213.0,65.8821,65.9043,65.8672,65.8821,24213.0
2016-10-05 15:00:00,88.81,88.84,88.76,88.78,28729.0,65.8895,65.9117,65.8524,65.8672,28729.0
2016-10-05 15:10:00,88.78,88.83,88.76,88.76,43912.0,65.8672,65.9043,65.8524,65.8524,43912.0
2016-10-05 15:20:00,88.76,88.83,88.76,88.79,73044.0,65.8524,65.9043,65.8524,65.8746,73044.0
2016-10-05 15:30:00,88.79,88.83,88.72,88.77,43418.0,65.8746,65.9043,65.8227,65.8598,43418.0
2016-10-05 15:40:00,88.77,88.8,88.74,88.75,92102.0,65.8598,65.8821,65.8375,65.845,92102.0
2016-10-05 15:50:00,88.75,88.81,88.74,88.75,110134.0,65.845,65.8895,65.8375,65.845,110134.0
2016-10-06 09:30:00,88.82,88.82,88.76,88.76,22214.0,65.8969,65.8969,65.8524,65.8524,22214.0
2016-10-06 09:40:00,88.78,88.82,88.78,88.78,5013.0,65.8672,65.8969,65.8672,65.8672,5013.0
2016-10-06 09:50:00,88.78,88.8,88.76,88.79,9877.0,65.8672,65.8821,65.8524,65.8746,9877.0
2016-10-06 10:00:00,88.76,88.79,88.7,88.78,25514.0,65.8524,65.8746,65.8079,65.8672,25514.0
2016-10-06 10:10:00,88.77,88.8,88.76,88.79,14794.0,65.8598,65.8821,65.8524,65.8746,14794.0
2016-10-06 10:20:00,88.81,88.81,88.77,88.79,3829.0,65.8895,65.8895,65.8598,65.8746,3829.0
2016-10-06 10:30:00,88.78,88.82,88.78,88.79,12888.0,65.8672,65.8969,65.8672,65.8746,12888.0
2016-10-06 10:40:00,88.77,88.8,88.77,88.8,15311.0,65.8598,65.8821,65.8598,65.8821,15311.0
2016-10-06 10:50:00,88.81,88.83,88.78,88.81,8803.0,65.8895,65.9043,65.8672,65.8895,8803.0
2016-10-06 11:00:00,88.82,88.82,88.79,88.8,9651.0,65.8969,65.8969,65.8746,65.8821,9651.0
2016-10-06 11:10:00,88.8,88.82,88.8,88.81,19294.0,65.8821,65.8969,65.8821,65.8895,19294.0
2016-10-06 11:20:00,88.82,88.85,88.82,88.83,11215.0,65.8969,65.9192,65.8969,65.9043,11215.0
2016-10-06 11:30:00,88.83,88.86,88.8,88.84,10053.0,65.9043,65.9266,65.8821,65.9117,10053.0
2016-10-06 11:40:00,88.84,88.92,88.83,88.9,6296.0,65.9117,65.9711,65.9043,65.9562,6296.0
2016-10-06 11:50:00,88.91,88.93,88.88,88.93,8619.0,65.9637,65.9785,65.9414,65.9785,8619.0
2016-10-06 12:00:00,88.91,88.94,88.89,88.93,7288.0,65.9637,65.9859,65.9488,65.9785,7288.0
2016-10-06 12:10:00,88.94,88.94,88.86,88.86,19903.0,65.9859,65.9859,65.9266,65.9266,19903.0
2016-10-06 12:20:00,88.86,88.93,88.85,88.88,19376.0,65.9266,65.9785,65.9192,65.9414,19376.0
2016-10-06 12:30:00,88.87,88.89,88.85,88.88,3783.0,65.934,65.9488,65.9192,65.9414,3783.0
2016-10-06 12:40:00,88.86,88.9,88.84,88.88,11861.0,65.9266,65.9562,65.9117,65.9414,11861.0
2016-10-06 12:50:00,88.87,88.88,88.82,88.83,1116.0,65.934,65.9414,65.8969,65.9043,1116.0
2016-10-06 13:00:00,88.85,88.86,88.84,88.85,3646.0,65.9192,65.9266,65.9117,65.9192,3646.0
2016-10-06 13:10:00,88.85,88.86,88.81,88.84,14183.0,65.9192,65.9266,65.8895,65.9117,14183.0
2016-10-06 13:20:00,88.85,88.87,88.84,88.85,13183.0,65.9192,65.934,65.9117,65.9192,13183.0
2016-10-06 13:30:00,88.85,88.86,88.84,88.85,6004.0,65.9192,65.9266,65.9117,65.9192,6004.0
2016-10-06 13:40:00,88.85,88.86,88.84,88.85,1572.0,65.9192,65.9266,65.9117,65.9192,1572.0
2016-10-06 13:50:00,88.85,88.85,88.84,88.84,2750.0,65.9192,65.9192,65.9117,65.9117,2750.0
2016-10-06 14:00:00,88.84,88.85,88.82,88.82,12221.0,65.9117,65.9192,65.8969,65.8969,12221.0
2016-10-06 14:10:00,88.83,88.83,88.8,88.81,11938.0,65.9043,65.9043,65.8821,65.8895,11938.0
2016-10-06 14:20:00,88.8,88.82,88.8,88.82,7044.0,65.8821,65.8969,65.8821,65.8969,7044.0
2016-10-06 14:30:00,88.84,88.85,88.8,88.84,17992.0,65.9117,65.9192,65.8821,65.9117,17992.0
2016-10-06 14:40:00,88.79,88.81,88.78,88.79,10229.0,65.8746,65.8895,65.8672,65.8746,10229.0
2016-10-06 14:50:00,88.78,88.8,88.78,88.79,5199.0,65.8672,65.8821,65.8672,65.8746,5199.0
2016-10-06 15:00:00,88.81,88.82,88.79,88.8,6810.0,65.8895,65.8969,65.8746,65.8821,6810.0
2016-10-06 15:10:00,88.79,88.81,88.79,88.8,10142.0,65.8746,65.8895,65.8746,65.8821,10142.0
2016-10-06 15:20:00,88.79,88.83,88.78,88.81,12226.0,65.8746,65.9043,65.8672,65.8895,12226.0
2016-10-06 15:30:00,88.82,88.83,88.81,88.82,8933.0,65.8969,65.9043,65.8895,65.8969,8933.0
2016-10-06 15:40:00,88.81,88.81,88.78,88.79,15530.0,65.8895,65.8895,65.8672,65.8746,15530.0
2016-10-06 15:50:00,88.8,88.83,88.78,88.83,22438.0,65.8821,65.9043,65.8672,65.9043,22438.0
2016-10-07 09:30:00,88.92,88.96,88.86,88.96,36248.0,65.9711,66.0008,65.9266,66.0008,36248.0
2016-10-07 09:40:00,88.95,88.99,88.93,88.97,18976.0,65.9933,66.023,65.9785,66.0082,18976.0
2016-10-07 09:50:00,88.94,88.95,88.91,88.95,5973.0,65.9859,65.9933,65.9637,65.9933,5973.0
2016-10-07 10:00:00,88.94,88.94,88.84,88.88,6947.0,65.9859,65.9859,65.9117,65.9414,6947.0
2016-10-07 10:10:00,88.86,88.91,88.81,88.91,6048.0,65.9266,65.9637,65.8895,65.9637,6048.0
2016-10-07 10:20:00,88.88,88.89,88.83,88.85,6812.0,65.9414,65.9488,65.9043,65.9192,6812.0
2016-10-07 10:30:00,88.83,88.87,88.8,88.86,29775.0,65.9043,65.934,65.8821,65.9266,29775.0
2016-10-07 10:40:00,88.84,88.88,88.77,88.85,6572.0,65.9117,65.9414,65.8598,65.9192,6572.0
2016-10-07 10:50:00,88.87,88.87,88.77,88.8,6107.0,65.934,65.934,65.8598,65.8821,6107.0
2016-10-07 11:00:00,88.81,88.82,88.77,88.79,8774.0,65.8895,65.8969,65.8598,65.8746,8774.0
2016-10-07 11:10:00,88.79,88.81,88.75,88.78,6214.0,65.8746,65.8895,65.845,65.8672,6214.0
2016-10-07 11:20:00,88.79,88.82,88.77,88.8,4224.0,65.8746,65.8969,65.8598,65.8821,4224.0
2016-10-07 11:30:00,88.81,88.81,88.76,88.76,2991.0,65.8895,65.8895,65.8524,65.8524,2991.0
2016-10-07 11:40:00,88.75,88.81,88.75,88.77,20268.0,65.845,65.8895,65.845,65.8598,20268.0
2016-10-07 11:50:00,88.77,88.77,88.71,88.76,13248.0,65.8598,65.8598,65.8153,65.8524,13248.0
2016-10-07 12:00:00,88.75,88.78,88.75,88.75,2775.0,65.845,65.8672,65.845,65.845,2775.0
2016-10-07 12:10:00,88.74,88.83,88.74,88.78,6076.0,65.8375,65.9043,65.8375,65.8672,6076.0
2016-10-07 12:20:00,88.79,88.82,88.75,88.79,29244.0,65.8746,65.8969,65.845,65.8746,29244.0
2016-10-07 12:30:00,88.81,88.86,88.8,88.85,4300.0,65.8895,65.9266,65.8821,65.9192,4300.0
2016-10-07 12:40:00,88.84,88.86,88.82,88.86,3027.0,65.9117,65.9266,65.8969,65.9266,3027.0
2016-10-07 12:50:00,88.86,88.88,88.83,88.87,12223.0,65.9266,65.9414,65.9043,65.934,12223.0
2016-10-07 13:00:00,88.87,88.89,88.86,88.89,13223.0,65.934,65.9488,65.9266,65.9488,13223.0
2016-10-07 13:10:00,88.89,88.89,88.87,88.89,2409.0,65.9488,65.9488,65.934,65.9488,2409.0
2016-10-07 13:20:00,88.89,88.9,88.85,88.89,14222.0,65.9488,65.9562,65.9192,65.9488,14222.0
2016-10-07 13:30:00,88.89,88.9,88.88,88.9,4502.0,65.9488,65.9562,65.9414,65.9562,4502.0
2016-10-07 13:40:00,88.9,88.94,88.89,88.92,16326.0,65.9562,65.9859,65.9488,65.9711,16326.0
2016-10-07 13:50:00,88.91,88.93,88.89,88.92,5792.0,65.9637,65.9785,65.9488,65.9711,5792.0
2016-10-07 14:00:00,88.92,88.92,88.87,88.87,6396.0,65.9711,65.9711,65.934,65.934,6396.0
2016-10-07 14:10:00,88.87,88.9,88.85,88.87,6780.0,65.934,65.9562,65.9192,65.934,6780.0
2016-10-07 14:20:00,88.86,88.88,88.85,88.86,10450.0,65.9266,65.9414,65.9192,65.9266,10450.0
2016-10-07 14:30:00,88.87,88.88,88.85,88.86,3220.0,65.934,65.9414,65.9192,65.9266,3220.0
2016-10-07 14:40:00,88.86,88.91,88.86,88.9,9726.0,65.9266,65.9637,65.9266,65.9562,9726.0
2016-10-07 14:50:00,88.91,88.91,88.85,88.87,7624.0,65.9637,65.9637,65.9192,65.934,7624.0
2016-10-07 15:00:00,88.89,88.93,88.87,88.92,8074.0,65.9488,65.9785,65.934,65.9711,8074.0
2016-10-07 15:10:00,88.91,88.93,88.9,88.92,3226.0,65.9637,65.9785,65.9562,65.9711,3226.0
2016-10-07 15:20:00,88.92,88.94,88.91,88.94,9397.0,65.9711,65.9859,65.9637,65.9859,9397.0
2016-10-07 15:30:00,88.97,88.98,88.92,88.98,15202.0,66.0082,66.0156,65.9711,66.0156,15202.0
2016-10-07 15:40:00,88.95,88.98,88.94,88.95,10918.0,65.9933,66.0156,65.9859,65.9933,10918.0
2016-10-07 15:50:00,88.96,88.98,88.94,88.95,19005.0,66.0008,66.0156,65.9859,65.9933,19005.0
2016-10-10 09:30:00,88.89,88.89,88.76,88.79,26249.0,65.9488,65.9488,65.8524,65.8746,26249.0
2016-10-10 09:40:00,88.84,88.85,88.79,88.8,3053.0,65.9117,65.9192,65.8746,65.8821,3053.0
2016-10-10 09:50:00,88.82,88.84,88.8,88.83,9813.0,65.8969,65.9117,65.8821,65.9043,9813.0
2016-10-10 10:00:00,88.82,88.84,88.81,88.83,8312.0,65.8969,65.9117,65.8895,65.9043,8312.0
2016-10-10 10:10:00,88.82,88.84,88.81,88.82,5330.0,65.8969,65.9117,65.8895,65.8969,5330.0
2016-10-10 10:20:00,88.82,88.91,88.81,88.88,10241.0,65.8969,65.9637,65.8895,65.9414,10241.0
2016-10-10 10:30:00,88.85,88.88,88.82,88.85,3351.0,65.9192,65.9414,65.8969,65.9192,3351.0
2016-10-10 10:40:00,88.85,88.87,88.8,88.82,21345.0,65.9192,65.934,65.8821,65.8969,21345.0
2016-10-10 10:50:00,88.84,88.95,88.84,88.92,13488.0,65.9117,65.9933,65.9117,65.9711,13488.0
2016-10-10 11:00:00,88.89,88.89,88.83,88.85,8064.0,65.9488,65.9488,65.9043,65.9192,8064.0
2016-10-10 11:10:00,88.84,88.92,88.82,88.87,26499.0,65.9117,65.9711,65.8969,65.934,26499.0
2016-10-10 11:20:00,88.85,88.85,88.8,88.8,5716.0,65.9192,65.9192,65.8821,65.8821,5716.0
2016-10-10 11:30:00,88.81,88.83,88.8,88.81,3169.0,65.8895,65.9043,65.8821,65.8895,3169.0
2016-10-10 11:40:00,88.82,88.83,88.81,88.81,4621.0,65.8969,65.9043,65.8895,65.8895,4621.0
2016-10-10 11:50:00,88.82,88.84,88.79,88.82,19577.0,65.8969,65.9117,65.8746,65.8969,19577.0
2016-10-10 12:00:00,88.81,88.91,88.81,88.87,6994.0,65.8895,65.9637,65.8895,65.934,6994.0
2016-10-10 12:10:00,88.85,88.86,88.83,88.85,10071.0,65.9192,65.9266,65.9043,65.9192,10071.0
2016-10-10 12:20:00,88.83,88.86,88.83,88.84,1949.0,65.9043,65.9266,65.9043,65.9117,1949.0
2016-10-10 12:30:00,88.83,88.86,88.83,88.85,3690.0,65.9043,65.9266,65.9043,65.9192,3690.0
2016-10-10 12:40:00,88.86,88.86,88.84,88.84,7944.0,65.9266,65.9266,65.9117,65.9117,7944.0
2016-10-10 12:50:00,88.85,88.94,88.83,88.91,19577.0,65.9192,65.9859,65.9043,65.9637,19577.0
2016-10-10 13:00:00,88.88,88.91,88.87,88.89,5182.0,65.9414,65.9637,65.934,65.9488,5182.0
2016-10-10 13:10:00,88.9,88.9,88.87,88.9,3351.0,65.9562,65.9562,65.934,65.9562,3351.0
2016-10-10 13:20:00,88.86,88.9,88.86,88.88,2167.0,65.9266,65.9562,65.9266,65.9414,2167.0
2016-10-10 13:30:00,88.88,88.9,88.85,88.87,6417.0,65.9414,65.9562,65.9192,65.934,6417.0
2016-10-10 13:40:00,88.85,88.87,88.84,88.86,10091.0,65.9192,65.934,65.9117,65.9266,10091.0
2016-10-10 13:50:00,88.86,88.86,88.84,88.86,1309.0,65.9266,65.9266,65.9117,65.9266,1309.0
2016-10-10 14:00:00,88.85,88.89,88.84,88.89,2228.0,65.9192,65.9488,65.9117,65.9488,2228.0
2016-10-10 14:10:00,88.89,88.92,88.87,88.92,21080.0,65.9488,65.9711,65.934,65.9711,21080.0
2016-10-10 14:20:00,88.95,88.97,88.91,88.93,10892.0,65.9933,66.0082,65.9637,65.9785,10892.0
2016-10-10 14:30:00,88.94,88.96,88.89,88.93,28721.0,65.9859,66.0008,65.9488,65.9785,28721.0
2016-10-10 14:40:00,88.95,88.95,88.87,88.91,14583.0,65.9933,65.9933,65.934,65.9637,14583.0
2016-10-10 14:50:00,88.94,88.95,88.91,88.92,6340.0,65.9859,65.9933,65.9637,65.9711,6340.0
2016-10-10 15:00:00,88.93,88.96,88.9,88.95,10576.0,65.9785,66.0008,65.9562,65.9933,10576.0
2016-10-10 15:10:00,88.95,88.97,88.92,88.92,27217.0,65.9933,66.0082,65.9711,65.9711,27217.0
2016-10-10 15:20:00,88.93,88.94,88.89,88.89,12061.0,65.9785,65.9859,65.9488,65.9488,12061.0
2016-10-10 15:30:00,88.93,88.97,88.9,88.94,15845.0,65.9785,66.0082,65.9562,65.9859,15845.0
2016-10-10 15:40:00,88.95,88.96,88.91,88.93,9900.0,65.9933,66.0008,65.9637,65.9785,9900.0
2016-10-10 15:50:00,88.93,88.95,88.9,88.92,12991.0,65.9785,65.9933,65.9562,65.9711,12991.0
2016-10-11 09:30:00,88.73,88.81,88.71,88.76,5746.0,65.8301,65.8895,65.8153,65.8524,5746.0
2016-10-11 09:40:00,88.79,88.8,88.71,88.71,4544.0,65.8746,65.8821,65.8153,65.8153,4544.0
2016-10-11 09:50:00,88.72,88.74,88.61,88.65,6480.0,65.8227,65.8375,65.7411,65.7708,6480.0
2016-10-11 10:00:00,88.65,88.7,88.61,88.7,13559.0,65.7708,65.8079,65.7411,65.8079,13559.0
2016-10-11 10:10:00,88.64,88.75,88.64,88.73,10165.0,65.7634,65.845,65.7634,65.8301,10165.0
2016-10-11 10:20:00,88.74,88.77,88.71,88.75,10289.0,65.8375,65.8598,65.8153,65.845,10289.0
2016-10-11 10:30:00,88.76,88.82,88.69,88.76,23397.0,65.8524,65.8969,65.8004,65.8524,23397.0
2016-10-11 10:40:00,88.77,88.79,88.73,88.75,5974.0,65.8598,65.8746,65.8301,65.845,5974.0
2016-10-11 10:50:00,88.76,88.77,88.71,88.73,6955.0,65.8524,65.8598,65.8153,65.8301,6955.0
2016-10-11 11:00:00,88.76,88.82,88.74,88.81,29684.0,65.8524,65.8969,65.8375,65.8895,29684.0
2016-10-11 11:10:00,88.81,88.82,88.74,88.78,29064.0,65.8895,65.8969,65.8375,65.8672,29064.0
2016-10-11 11:20:00,88.78,88.83,88.75,88.76,40888.0,65.8672,65.9043,65.845,65.8524,40888.0
2016-10-11 11:30:00,88.8,88.87,88.77,88.82,11960.0,65.8821,65.934,65.8598,65.8969,11960.0
2016-10-11 11:40:00,88.82,88.88,88.8,88.83,17804.0,65.8969,65.9414,65.8821,65.9043,17804.0
2016-10-11 11:50:00,88.8,88.9,88.8,88.9,7388.0,65.8821,65.9562,65.8821,65.9562,7388.0
2016-10-11 12:00:00,88.89,88.92,88.81,88.84,12910.0,65.9488,65.9711,65.8895,65.9117,12910.0
2016-10-11 12:10:00,88.87,88.88,88.81,88.86,3962.0,65.934,65.9414,65.8895,65.9266,3962.0
2016-10-11 12:20:00,88.82,88.85,88.79,88.82,3884.0,65.8969,65.9192,65.8746,65.8969,3884.0
2016-10-11 12:30:00,88.82,88.83,88.8,88.83,2895.0,65.8969,65.9043,65.8821,65.9043,2895.0
2016-10-11 12:40:00,88.82,88.83,88.8,88.81,3491.0,65.8969,65.9043,65.8821,65.8895,3491.0
2016-10-11 12:50:00,88.8,88.8,88.74,88.76,1971.0,65.8821,65.8821,65.8375,65.8524,1971.0
2016-10-11 13:00:00,88.74,88.85,88.74,88.8,6348.0,65.8375,65.9192,65.8375,65.8821,6348.0
2016-10-11 13:10:00,88.81,88.81,88.75,88.75,483.0,65.8895,65.8895,65.845,65.845,483.0
2016-10-11 13:20:00,88.81,88.84,88.76,88.8,17150.0,65.8895,65.9117,65.8524,65.8821,17150.0
2016-10-11 13:30:00,88.82,88.84,88.79,88.81,7254.0,65.8969,65.9117,65.8746,65.8895,7254.0
2016-10-11 13:40:00,88.81,88.84,88.78,88.81,11281.0,65.8895,65.9117,65.8672,65.8895,11281.0
2016-10-11 13:50:00,88.81,88.83,88.78,88.81,5616.0,65.8895,65.9043,65.8672,65.8895,5616.0
2016-10-11 14:00:00,88.8,88.82,88.78,88.8,2629.0,65.8821,65.8969,65.8672,65.8821,2629.0
2016-10-11 14:10:00,88.78,88.81,88.76,88.78,4813.0,65.8672,65.8895,65.8524,65.8672,4813.0
2016-10-11 14:20:00,88.76,88.81,88.75,88.76,3497.0,65.8524,65.8895,65.845,65.8524,3497.0
2016-10-11 14:30:00,88.8,88.86,88.76,88.81,31021.0,65.8821,65.9266,65.8524,65.8895,31021.0
2016-10-11 14:40:00,88.81,88.84,88.79,88.8,4495.0,65.8895,65.9117,65.8746,65.8821,4495.0
2016-10-11 14:50:00,88.79,88.82,88.77,88.81,23345.0,65.8746,65.8969,65.8598,65.8895,23345.0
2016-10-11 15:00:00,88.81,88.82,88.77,88.79,12396.0,65.8895,65.8969,65.8598,65.8746,12396.0
2016-10-11 15:10:00,88.81,88.81,88.77,88.78,15868.0,65.8895,65.8895,65.8598,65.8672,15868.0
2016-10-11 15:20:00,88.76,88.78,88.76,88.76,4868.0,65.8524,65.8672,65.8524,65.8524,4868.0
2016-10-11 15:30:00,88.77,88.78,88.73,88.76,25553.0,65.8598,65.8672,65.8301,65.8524,25553.0
2016-10-11 15:40:00,88.76,88.83,88.75,88.79,77440.0,65.8524,65.9043,65.845,65.8746,77440.0
2016-10-11 15:50:00,88.78,88.81,88.76,88.79,29300.0,65.8672,65.8895,65.8524,65.8746,29300.0
2016-10-12 09:30:00,88.72,88.79,88.72,88.74,33076.0,65.8227,65.8746,65.8227,65.8375,33076.0
2016-10-12 09:40:00,88.77,88.82,88.75,88.81,7035.0,65.8598,65.8969,65.845,65.8895,7035.0
2016-10-12 09:50:00,88.81,88.83,88.74,88.8,14863.0,65.8895,65.9043,65.8375,65.8821,14863.0
2016-10-12 10:00:00,88.81,88.82,88.75,88.78,77516.0,65.8895,65.8969,65.845,65.8672,77516.0
2016-10-12 10:10:00,88.78,88.79,88.75,88.77,14338.0,65.8672,65.8746,65.845,65.8598,14338.0
2016-10-12 10:20:00,88.77,88.78,88.73,88.74,13237.0,65.8598,65.8672,65.8301,65.8375,13237.0
2016-10-12 10:30:00,88.73,88.76,88.69,88.71,30889.0,65.8301,65.8524,65.8004,65.8153,30889.0
2016-10-12 10:40:00,88.73,88.76,88.72,88.75,6197.0,65.8301,65.8524,65.8227,65.845,6197.0
2016-10-12 10:50:00,88.74,88.76,88.69,88.73,3847.0,65.8375,65.8524,65.8004,65.8301,3847.0
2016-10-12 11:00:00,88.73,88.74,88.7,88.7,3730.0,65.8301,65.8375,65.8079,65.8079,3730.0
2016-10-12 11:10:00,88.7,88.71,88.68,88.7,5647.0,65.8079,65.8153,65.793,65.8079,5647.0
2016-10-12 11:20:00,88.69,88.72,88.69,88.69,7380.0,65.8004,65.8227,65.8004,65.8004,7380.0
2016-10-12 11:30:00,88.7,88.72,88.69,88.71,8094.0,65.8079,65.8227,65.8004,65.8153,8094.0
2016-10-12 11:40:00,88.69,88.72,88.69,88.71,4969.0,65.8004,65.8227,65.8004,65.8153,4969.0
2016-10-12 11:50:00,88.7,88.71,88.7,88.7,3662.0,65.8079,65.8153,65.8079,65.8079,3662.0
2016-10-12 12:00:00,88.71,88.77,88.68,88.71,8540.0,65.8153,65.8598,65.793,65.8153,8540.0
2016-10-12 12:10:00,88.71,88.72,88.68,88.71,2931.0,65.8153,65.8227,65.793,65.8153,2931.0
2016-10-12 12:20:00,88.7,88.73,88.7,88.71,17354.0,65.8079,65.8301,65.8079,65.8153,17354.0
2016-10-12 12:30:00,88.71,88.72,88.69,88.7,1632.0,65.8153,65.8227,65.8004,65.8079,1632.0
2016-10-12 12:40:00,88.72,88.72,88.69,88.72,8767.0,65.8227,65.8227,65.8004,65.8227,8767.0
2016-10-12 12:50:00,88.7,88.75,88.7,88.73,4642.0,65.8079,65.845,65.8079,65.8301,4642.0
2016-10-12 13:00:00,88.75,88.77,88.71,88.72,15212.0,65.845,65.8598,65.8153,65.8227,15212.0
2016-10-12 13:10:00,88.77,88.77,88.71,88.72,1984.0,65.8598,65.8598,65.8153,65.8227,1984.0
2016-10-12 13:20:00,88.73,88.73,88.64,88.72,10082.0,65.8301,65.8301,65.7634,65.8227,10082.0
2016-10-12 13:30:00,88.72,88.74,88.63,88.74,928.0,65.8227,65.8375,65.7559,65.8375,928.0
2016-10-12 13:40:00,88.72,88.74,88.68,88.73,2914.0,65.8227,65.8375,65.793,65.8301,2914.0
2016-10-12 13:50:00,88.73,88.75,88.71,88.71,6466.0,65.8301,65.845,65.8153,65.8153,6466.0
2016-10-12 14:00:00,88.73,88.81,88.71,88.78,9756.0,65.8301,65.8895,65.8153,65.8672,9756.0
2016-10-12 14:10:00,88.77,88.83,88.74,88.83,15036.0,65.8598,65.9043,65.8375,65.9043,15036.0
2016-10-12 14:20:00,88.82,88.83,88.78,88.79,9185.0,65.8969,65.9043,65.8672,65.8746,9185.0
2016-10-12 14:30:00,88.78,88.83,88.78,88.83,14562.0,65.8672,65.9043,65.8672,65.9043,14562.0
2016-10-12 14:40:00,88.82,88.83,88.8,88.82,24536.0,65.8969,65.9043,65.8821,65.8969,24536.0
2016-10-12 14:50:00,88.81,88.82,88.78,88.8,17007.0,65.8895,65.8969,65.8672,65.8821,17007.0
2016-10-12 15:00:00,88.8,88.81,88.78,88.79,2982.0,65.8821,65.8895,65.8672,65.8746,2982.0
2016-10-12 15:10:00,88.8,88.81,88.77,88.79,9493.0,65.8821,65.8895,65.8598,65.8746,9493.0
2016-10-12 15:20:00,88.79,88.81,88.79,88.79,7424.0,65.8746,65.8895,65.8746,65.8746,7424.0
2016-10-12 15:30:00,88.8,88.82,88.77,88.8,8918.0,65.8821,65.8969,65.8598,65.8821,8918.0
2016-10-12 15:40:00,88.81,88.84,88.79,88.83,17814.0,65.8895,65.9117,65.8746,65.9043,17814.0
2016-10-12 15:50:00,88.83,88.86,88.79,88.82,22353.0,65.9043,65.9266,65.8746,65.8969,22353.0
2016-10-13 09:30:00,88.89,88.9,88.85,88.86,10930.0,65.9488,65.9562,65.9192,65.9266,10930.0
2016-10-13 09:40:00,88.88,88.89,88.86,88.88,2579.0,65.9414,65.9488,65.9266,65.9414,2579.0
2016-10-13 09:50:00,88.86,88.91,88.85,88.9,6787.0,65.9266,65.9637,65.9192,65.9562,6787.0
2016-10-13 10:00:00,88.92,89.04,88.92,88.99,11013.0,65.9711,66.0601,65.9711,66.023,11013.0
2016-10-13 10:10:00,88.99,89.0,88.98,89.0,18002.0,66.023,66.0304,66.0156,66.0304,18002.0
2016-10-13 10:20:00,88.99,89.0,88.97,88.99,13280.0,66.023,66.0304,66.0082,66.023,13280.0
2016-10-13 10:30:00,88.99,88.99,88.97,88.98,14973.0,66.023,66.023,66.0082,66.0156,14973.0
2016-10-13 10:40:00,88.98,88.98,88.97,88.98,19905.0,66.0156,66.0156,66.0082,66.0156,19905.0
2016-10-13 10:50:00,88.98,88.98,88.97,88.98,15734.0,66.0156,66.0156,66.0082,66.0156,15734.0
2016-10-13 11:00:00,88.98,88.99,88.97,88.99,15650.0,66.0156,66.023,66.0082,66.023,15650.0
2016-10-13 11:10:00,88.98,88.99,88.97,88.98,9783.0,66.0156,66.023,66.0082,66.0156,9783.0
2016-10-13 11:20:00,88.98,89.04,88.97,89.01,39018.0,66.0156,66.0601,66.0082,66.0379,39018.0
2016-10-13 11:30:00,89.01,89.01,88.98,88.99,14140.0,66.0379,66.0379,66.0156,66.023,14140.0
2016-10-13 11:40:00,88.99,89.0,88.98,89.0,11276.0,66.023,66.0304,66.0156,66.0304,11276.0
2016-10-13 11:50:00,89.0,89.03,88.99,89.03,22370.0,66.0304,66.0527,66.023,66.0527,22370.0
2016-10-13 12:00:00,89.03,89.03,88.97,89.01,19927.0,66.0527,66.0527,66.0082,66.0379,19927.0
2016-10-13 12:10:00,89.01,89.03,89.0,89.03,18984.0,66.0379,66.0527,66.0304,66.0527,18984.0
2016-10-13 12:20:00,89.03,89.06,89.02,89.04,16401.0,66.0527,66.075,66.0453,66.0601,16401.0
2016-10-13 12:30:00,89.05,89.06,89.03,89.04,17333.0,66.0675,66.075,66.0527,66.0601,17333.0
2016-10-13 12:40:00,89.03,89.05,89.02,89.05,24143.0,66.0527,66.0675,66.0453,66.0675,24143.0
2016-10-13 12:50:00,89.05,89.05,89.0,89.05,25646.0,66.0675,66.0675,66.0304,66.0675,25646.0
2016-10-13 13:00:00,89.05,89.12,89.04,89.09,31405.0,66.0675,66.1195,66.0601,66.0972,31405.0
2016-10-13 13:10:00,89.1,89.12,89.09,89.1,14574.0,66.1046,66.1195,66.0972,66.1046,14574.0
2016-10-13 13:20:00,89.11,89.11,89.1,89.1,28778.0,66.1121,66.1121,66.1046,66.1046,28778.0
2016-10-13 13:30:00,89.1,89.1,89.09,89.09,16240.0,66.1046,66.1046,66.0972,66.0972,16240.0
2016-10-13 13:40:00,89.09,89.19,89.09,89.14,58393.0,66.0972,66.1714,66.0972,66.1343,58393.0
2016-10-13 13:50:00,89.14,89.18,89.13,89.17,34992.0,66.1343,66.164,66.1269,66.1566,34992.0
2016-10-13 14:00:00,89.16,89.17,89.14,89.14,14332.0,66.1491,66.1566,66.1343,66.1343,14332.0
2016-10-13 14:10:00,89.15,89.16,89.08,89.08,21769.0,66.1417,66.1491,66.0898,66.0898,21769.0
2016-10-13 14:20:00,89.12,89.13,89.1,89.12,11447.0,66.1195,66.1269,66.1046,66.1195,11447.0
2016-10-13 14:30:00,89.12,89.14,89.08,89.09,19979.0,66.1195,66.1343,66.0898,66.0972,19979.0
2016-10-13 14:40:00,89.06,89.11,89.06,89.11,14727.0,66.075,66.1121,66.075,66.1121,14727.0
2016-10-13 14:50:00,89.11,89.11,89.08,89.1,24292.0,66.1121,66.1121,66.0898,66.1046,24292.0
2016-10-13 15:00:00,89.1,89.13,89.07,89.1,83333.0,66.1046,66.1269,66.0824,66.1046,83333.0
2016-10-13 15:10:00,89.1,89.1,89.08,89.09,13311.0,66.1046,66.1046,66.0898,66.0972,13311.0
2016-10-13 15:20:00,89.08,89.09,89.04,89.05,24316.0,66.0898,66.0972,66.0601,66.0675,24316.0
2016-10-13 15:30:00,89.05,89.08,89.04,89.06,11719.0,66.0675,66.0898,66.0601,66.075,11719.0
2016-10-13 15:40:00,89.07,89.08,89.05,89.06,10833.0,66.0824,66.0898,66.0675,66.075,10833.0
2016-10-13 15:50:00,89.06,89.07,89.03,89.04,23856.0,66.075,66.0824,66.0527,66.0601,23856.0
2016-10-14 09:30:00,88.88,88.96,88.78,88.91,52386.0,65.9414,66.0008,65.8672,65.9637,52386.0
2016-10-14 09:40:00,88.91,88.94,88.86,88.89,5922.0,65.9637,65.9859,65.9266,65.9488,5922.0
2016-10-14 09:50:00,88.87,88.88,88.81,88.81,1170.0,65.934,65.9414,65.8895,65.8895,1170.0
2016-10-14 10:00:00,88.9,88.9,88.85,88.85,3833.0,65.9562,65.9562,65.9192,65.9192,3833.0
2016-10-14 10:10:00,88.86,88.9,88.86,88.89,6950.0,65.9266,65.9562,65.9266,65.9488,6950.0
2016-10-14 10:20:00,88.9,88.91,88.87,88.91,31129.0,65.9562,65.9637,65.934,65.9637,31129.0
2016-10-14 10:30:00,88.9,88.91,88.84,88.89,18100.0,65.9562,65.9637,65.9117,65.9488,18100.0
2016-10-14 10:40:00,88.91,88.91,88.88,88.91,11765.0,65.9637,65.9637,65.9414,65.9637,11765.0
2016-10-14 10:50:00,88.9,88.91,88.87,88.9,9610.0,65.9562,65.9637,65.934,65.9562,9610.0
2016-10-14 11:00:00,88.9,88.91,88.88,88.91,6365.0,65.9562,65.9637,65.9414,65.9637,6365.0
2016-10-14 11:10:00,88.88,88.91,88.88,88.9,2962.0,65.9414,65.9637,65.9414,65.9562,2962.0
2016-10-14 11:20:00,88.9,88.91,88.89,88.91,1375.0,65.9562,65.9637,65.9488,65.9637,1375.0
2016-10-14 11:30:00,88.9,88.91,88.89,88.91,3816.0,65.9562,65.9637,65.9488,65.9637,3816.0
2016-10-14 11:40:00,88.9,88.91,88.9,88.91,988.0,65.9562,65.9637,65.9562,65.9637,988.0
2016-10-14 11:50:00,88.91,88.91,88.88,88.91,17099.0,65.9637,65.9637,65.9414,65.9637,17099.0
2016-10-14 12:00:00,88.9,88.95,88.9,88.93,11836.0,65.9562,65.9933,65.9562,65.9785,11836.0
2016-10-14 12:10:00,88.92,88.98,88.9,88.95,9068.0,65.9711,66.0156,65.9562,65.9933,9068.0
2016-10-14 12:20:00,88.96,88.99,88.96,88.97,1538.0,66.0008,66.023,66.0008,66.0082,1538.0
2016-10-14 12:30:00,88.96,88.98,88.96,88.98,13787.0,66.0008,66.0156,66.0008,66.0156,13787.0
2016-10-14 12:40:00,88.98,88.98,88.93,88.97,8755.0,66.0156,66.0156,65.9785,66.0082,8755.0
2016-10-14 12:50:00,88.97,89.02,88.95,89.01,1792.0,66.0082,66.0453,65.9933,66.0379,1792.0
2016-10-14 13:00:00,88.99,89.03,88.88,88.88,2882.0,66.023,66.0527,65.9414,65.9414,2882.0
2016-10-14 13:10:00,88.96,88.99,88.94,88.94,5480.0,66.0008,66.023,65.9859,65.9859,5480.0
2016-10-14 13:20:00,88.93,88.98,88.93,88.96,8076.0,65.9785,66.0156,65.9785,66.0008,8076.0
2016-10-14 13:30:00,88.95,89.01,88.93,88.97,8898.0,65.9933,66.0379,65.9785,66.0082,8898.0
2016-10-14 13:40:00,89.0,89.0,88.94,88.94,996.0,66.0304,66.0304,65.9859,65.9859,996.0
2016-10-14 13:50:00,88.97,89.01,88.93,88.95,5475.0,66.0082,66.0379,65.9785,65.9933,5475.0
2016-10-14 14:00:00,88.94,88.94,88.9,88.92,6298.0,65.9859,65.9859,65.9562,65.9711,6298.0
2016-10-14 14:10:00,88.93,88.99,88.91,88.96,6907.0,65.9785,66.023,65.9637,66.0008,6907.0
2016-10-14 14:20:00,88.96,88.97,88.88,88.92,14558.0,66.0008,66.0082,65.9414,65.9711,14558.0
2016-10-14 14:30:00,88.91,88.93,88.89,88.91,7500.0,65.9637,65.9785,65.9488,65.9637,7500.0
2016-10-14 14:40:00,88.89,88.91,88.81,88.87,13442.0,65.9488,65.9637,65.8895,65.934,13442.0
2016-10-14 14:50:00,88.86,88.88,88.83,88.83,4884.0,65.9266,65.9414,65.9043,65.9043,4884.0
2016-10-14 15:00:00,88.85,88.87,88.82,88.85,3289.0,65.9192,65.934,65.8969,65.9192,3289.0
2016-10-14 15:10:00,88.86,88.86,88.81,88.83,4448.0,65.9266,65.9266,65.8895,65.9043,4448.0
2016-10-14 15:20:00,88.83,88.84,88.81,88.83,11470.0,65.9043,65.9117,65.8895,65.9043,11470.0
2016-10-14 15:30:00,88.83,88.84,88.8,88.81,13303.0,65.9043,65.9117,65.8821,65.8895,13303.0
2016-10-14 15:40:00,88.8,88.83,88.78,88.78,4214.0,65.8821,65.9043,65.8672,65.8672,4214.0
2016-10-14 15:50:00,88.77,88.79,88.76,88.77,38644.0,65.8598,65.8746,65.8524,65.8598,38644.0
2016-10-17 09:30:00,88.86,88.91,88.84,88.86,39280.0,65.9266,65.9637,65.9117,65.9266,39280.0
2016-10-17 09:40:00,88.81,88.91,88.81,88.87,8214.0,65.8895,65.9637,65.8895,65.934,8214.0
2016-10-17 09:50:00,88.87,88.9,88.84,88.88,2840.0,65.934,65.9562,65.9117,65.9414,2840.0
2016-10-17 10:00:00,88.88,88.91,88.87,88.87,6215.0,65.9414,65.9637,65.934,65.934,6215.0
2016-10-17 10:10:00,88.87,88.9,88.87,88.88,12877.0,65.934,65.9562,65.934,65.9414,12877.0
2016-10-17 10:20:00,88.87,88.88,88.83,88.88,17754.0,65.934,65.9414,65.9043,65.9414,17754.0
2016-10-17 10:30:00,88.88,88.88,88.83,88.86,5948.0,65.9414,65.9414,65.9043,65.9266,5948.0
2016-10-17 10:40:00,88.86,88.88,88.84,88.87,17661.0,65.9266,65.9414,65.9117,65.934,17661.0
2016-10-17 10:50:00,88.87,88.88,88.85,88.86,17559.0,65.934,65.9414,65.9192,65.9266,17559.0
2016-10-17 11:00:00,88.87,88.9,88.86,88.9,10939.0,65.934,65.9562,65.9266,65.9562,10939.0
2016-10-17 11:10:00,88.9,88.91,88.87,88.89,21451.0,65.9562,65.9637,65.934,65.9488,21451.0
2016-10-17 11:20:00,88.87,88.91,88.86,88.86,17897.0,65.934,65.9637,65.9266,65.9266,17897.0
2016-10-17 11:30:00,88.86,88.91,88.85,88.9,10315.0,65.9266,65.9637,65.9192,65.9562,10315.0
2016-10-17 11:40:00,88.89,88.91,88.88,88.88,9492.0,65.9488,65.9637,65.9414,65.9414,9492.0
2016-10-17 11:50:00,88.88,88.89,88.84,88.89,6825.0,65.9414,65.9488,65.9117,65.9488,6825.0
2016-10-17 12:00:00,88.87,88.93,88.85,88.92,14981.0,65.934,65.9785,65.9192,65.9711,14981.0
2016-10-17 12:10:00,88.89,88.96,88.89,88.92,3052.0,65.9488,66.0008,65.9488,65.9711,3052.0
2016-10-17 12:20:00,88.89,88.9,88.86,88.87,9703.0,65.9488,65.9562,65.9266,65.934,9703.0
2016-10-17 12:30:00,88.87,88.89,88.86,88.88,11442.0,65.934,65.9488,65.9266,65.9414,11442.0
2016-10-17 12:40:00,88.88,88.89,88.85,88.86,5410.0,65.9414,65.9488,65.9192,65.9266,5410.0
2016-10-17 12:50:00,88.85,88.91,88.81,88.89,24648.0,65.9192,65.9637,65.8895,65.9488,24648.0
2016-10-17 13:00:00,88.88,88.89,88.87,88.87,7518.0,65.9414,65.9488,65.934,65.934,7518.0
2016-10-17 13:10:00,88.88,88.96,88.86,88.96,18298.0,65.9414,66.0008,65.9266,66.0008,18298.0
2016-10-17 13:20:00,88.96,88.99,88.93,88.93,4700.0,66.0008,66.023,65.9785,65.9785,4700.0
2016-10-17 13:30:00,88.94,88.97,88.89,88.9,8436.0,65.9859,66.0082,65.9488,65.9562,8436.0
2016-10-17 13:40:00,88.9,88.97,88.87,88.9,12499.0,65.9562,66.0082,65.934,65.9562,12499.0
2016-10-17 13:50:00,88.91,88.92,88.87,88.89,12470.0,65.9637,65.9711,65.934,65.9488,12470.0
2016-10-17 14:00:00,88.9,88.91,88.87,88.89,6752.0,65.9562,65.9637,65.934,65.9488,6752.0
2016-10-17 14:10:00,88.89,88.91,88.87,88.9,11884.0,65.9488,65.9637,65.934,65.9562,11884.0
2016-10-17 14:20:00,88.88,88.91,88.87,88.89,13026.0,65.9414,65.9637,65.934,65.9488,13026.0
2016-10-17 14:30:00,88.9,88.91,88.87,88.89,16824.0,65.9562,65.9637,65.934,65.9488,16824.0
2016-10-17 14:40:00,88.9,88.91,88.88,88.9,13548.0,65.9562,65.9637,65.9414,65.9562,13548.0
2016-10-17 14:50:00,88.91,88.91,88.87,88.87,14645.0,65.9637,65.9637,65.934,65.934,14645.0
2016-10-17 15:00:00,88.83,88.94,88.82,88.87,11885.0,65.9043,65.9859,65.8969,65.934,11885.0
2016-10-17 15:10:00,88.87,88.89,88.86,88.86,8773.0,65.934,65.9488,65.9266,65.9266,8773.0
2016-10-17 15:20:00,88.89,88.9,88.86,88.89,10816.0,65.9488,65.9562,65.9266,65.9488,10816.0
2016-10-17 15:30:00,88.9,88.9,88.84,88.84,9047.0,65.9562,65.9562,65.9117,65.9117,9047.0
2016-10-17 15:40:00,88.84,88.87,88.83,88.83,7300.0,65.9117,65.934,65.9043,65.9043,7300.0
2016-10-17 15:50:00,88.85,88.94,88.83,88.94,59641.0,65.9192,65.9859,65.9043,65.9859,59641.0
2016-10-18 09:30:00,88.89,88.97,88.85,88.87,41779.0,65.9488,66.0082,65.9192,65.934,41779.0
2016-10-18 09:40:00,88.88,88.92,88.85,88.85,12960.0,65.9414,65.9711,65.9192,65.9192,12960.0
2016-10-18 09:50:00,88.89,88.93,88.82,88.87,9010.0,65.9488,65.9785,65.8969,65.934,9010.0
2016-10-18 10:00:00,88.9,88.9,88.84,88.88,3879.0,65.9562,65.9562,65.9117,65.9414,3879.0
2016-10-18 10:10:00,88.89,88.95,88.87,88.94,9440.0,65.9488,65.9933,65.934,65.9859,9440.0
2016-10-18 10:20:00,88.94,88.97,88.88,88.95,3967.0,65.9859,66.0082,65.9414,65.9933,3967.0
2016-10-18 10:30:00,88.95,89.0,88.89,88.95,16382.0,65.9933,66.0304,65.9488,65.9933,16382.0
2016-10-18 10:40:00,88.95,88.99,88.9,88.97,3538.0,65.9933,66.023,65.9562,66.0082,3538.0
2016-10-18 10:50:00,89.0,89.03,88.97,89.0,7499.0,66.0304,66.0527,66.0082,66.0304,7499.0
2016-10-18 11:00:00,89.02,89.04,88.96,88.96,5656.0,66.0453,66.0601,66.0008,66.0008,5656.0
2016-10-18 11:10:00,88.98,89.08,88.95,89.02,34711.0,66.0156,66.0898,65.9933,66.0453,34711.0
2016-10-18 11:20:00,89.02,89.07,89.0,89.06,5544.0,66.0453,66.0824,66.0304,66.075,5544.0
2016-10-18 11:30:00,89.06,89.1,89.04,89.1,793.0,66.075,66.1046,66.0601,66.1046,793.0
2016-10-18 11:40:00,89.05,89.1,89.04,89.1,2283.0,66.0675,66.1046,66.0601,66.1046,2283.0
2016-10-18 11:50:00,89.08,89.1,89.06,89.08,3214.0,66.0898,66.1046,66.075,66.0898,3214.0
2016-10-18 12:00:00,89.08,89.1,89.06,89.09,7998.0,66.0898,66.1046,66.075,66.0972,7998.0
2016-10-18 12:10:00,89.09,89.15,89.03,89.03,23306.0,66.0972,66.1417,66.0527,66.0527,23306.0
2016-10-18 12:20:00,89.08,89.08,89.04,89.08,2172.0,66.0898,66.0898,66.0601,66.0898,2172.0
2016-10-18 12:30:00,89.08,89.08,89.02,89.03,2326.0,66.0898,66.0898,66.0453,66.0527,2326.0
2016-10-18 12:40:00,89.02,89.03,88.96,89.02,10838.0,66.0453,66.0527,66.0008,66.0453,10838.0
2016-10-18 12:50:00,89.01,89.02,89.0,89.0,725.0,66.0379,66.0453,66.0304,66.0304,725.0
2016-10-18 13:00:00,89.01,89.04,89.0,89.02,4309.0,66.0379,66.0601,66.0304,66.0453,4309.0
2016-10-18 13:10:00,89.03,89.04,89.02,89.03,508.0,66.0527,66.0601,66.0453,66.0527,508.0
2016-10-18 13:20:00,89.02,89.03,89.01,89.02,1429.0,66.0453,66.0527,66.0379,66.0453,1429.0
2016-10-18 13:30:00,89.02,89.04,89.01,89.04,5852.0,66.0453,66.0601,66.0379,66.0601,5852.0
2016-10-18 13:40:00,89.03,89.05,89.02,89.04,7035.0,66.0527,66.0675,66.0453,66.0601,7035.0
2016-10-18 13:50:00,89.04,89.04,89.02,89.03,5694.0,66.0601,66.0601,66.0453,66.0527,5694.0
2016-10-18 14:00:00,89.03,89.06,89.03,89.05,2426.0,66.0527,66.075,66.0527,66.0675,2426.0
2016-10-18 14:10:00,89.06,89.08,89.04,89.08,9944.0,66.075,66.0898,66.0601,66.0898,9944.0
2016-10-18 14:20:00,89.08,89.09,89.08,89.09,1324.0,66.0898,66.0972,66.0898,66.0972,1324.0
2016-10-18 14:30:00,89.08,89.13,89.07,89.12,14970.0,66.0898,66.1269,66.0824,66.1195,14970.0
2016-10-18 14:40:00,89.12,89.12,89.04,89.1,11471.0,66.1195,66.1195,66.0601,66.1046,11471.0
2016-10-18 14:50:00,89.11,89.14,89.06,89.11,8563.0,66.1121,66.1343,66.075,66.1121,8563.0
2016-10-18 15:00:00,89.09,89.12,89.09,89.11,7493.0,66.0972,66.1195,66.0972,66.1121,7493.0
2016-10-18 15:10:00,89.1,89.11,89.07,89.1,11589.0,66.1046,66.1121,66.0824,66.1046,11589.0
2016-10-18 15:20:00,89.1,89.12,89.03,89.08,17445.0,66.1046,66.1195,66.0527,66.0898,17445.0
2016-10-18 15:30:00,89.09,89.13,89.04,89.07,7858.0,66.0972,66.1269,66.0601,66.0824,7858.0
2016-10-18 15:40:00,89.1,89.12,89.05,89.1,5508.0,66.1046,66.1195,66.0675,66.1046,5508.0
2016-10-18 15:50:00,89.12,89.15,89.06,89.14,41997.0,66.1195,66.1417,66.075,66.1343,41997.0
2016-10-19 09:30:00,89.12,89.13,89.07,89.11,10833.0,66.1195,66.1269,66.0824,66.1121,10833.0
2016-10-19 09:40:00,89.14,89.19,89.14,89.19,9053.0,66.1343,66.1714,66.1343,66.1714,9053.0
2016-10-19 09:50:00,89.15,89.18,89.1,89.15,7530.0,66.1417,66.164,66.1046,66.1417,7530.0
2016-10-19 10:00:00,89.15,89.18,89.11,89.15,4826.0,66.1417,66.164,66.1121,66.1417,4826.0
2016-10-19 10:10:00,89.11,89.18,89.11,89.15,7666.0,66.1121,66.164,66.1121,66.1417,7666.0
2016-10-19 10:20:00,89.13,89.18,89.13,89.16,7922.0,66.1269,66.164,66.1269,66.1491,7922.0
2016-10-19 10:30:00,89.15,89.17,89.15,89.17,10827.0,66.1417,66.1566,66.1417,66.1566,10827.0
2016-10-19 10:40:00,89.17,89.18,89.16,89.16,9412.0,66.1566,66.164,66.1491,66.1491,9412.0
2016-10-19 10:50:00,89.16,89.18,89.15,89.17,6045.0,66.1491,66.164,66.1417,66.1566,6045.0
2016-10-19 11:00:00,89.17,89.18,89.16,89.17,4211.0,66.1566,66.164,66.1491,66.1566,4211.0
2016-10-19 11:10:00,89.17,89.19,89.16,89.18,11137.0,66.1566,66.1714,66.1491,66.164,11137.0
2016-10-19 11:20:00,89.18,89.25,89.16,89.25,17205.0,66.164,66.2159,66.1491,66.2159,17205.0
2016-10-19 11:30:00,89.25,89.25,89.22,89.24,10617.0,66.2159,66.2159,66.1937,66.2085,10617.0
2016-10-19 11:40:00,89.24,89.25,89.22,89.24,4685.0,66.2085,66.2159,66.1937,66.2085,4685.0
2016-10-19 11:50:00,89.23,89.25,89.22,89.22,6349.0,66.2011,66.2159,66.1937,66.1937,6349.0
2016-10-19 12:00:00,89.24,89.25,89.23,89.24,3978.0,66.2085,66.2159,66.2011,66.2085,3978.0
2016-10-19 12:10:00,89.24,89.25,89.22,89.25,6926.0,66.2085,66.2159,66.1937,66.2159,6926.0
2016-10-19 12:20:00,89.22,89.25,89.22,89.22,689.0,66.1937,66.2159,66.1937,66.1937,689.0
2016-10-19 12:30:00,89.24,89.25,89.22,89.23,7225.0,66.2085,66.2159,66.1937,66.2011,7225.0
2016-10-19 12:40:00,89.25,89.25,89.22,89.24,7572.0,66.2159,66.2159,66.1937,66.2085,7572.0
2016-10-19 12:50:00,89.24,89.24,89.23,89.24,2705.0,66.2085,66.2085,66.2011,66.2085,2705.0
2016-10-19 13:00:00,89.23,89.25,89.18,89.2,22100.0,66.2011,66.2159,66.164,66.1788,22100.0
2016-10-19 13:10:00,89.19,89.22,89.18,89.21,1281.0,66.1714,66.1937,66.164,66.1862,1281.0
2016-10-19 13:20:00,89.23,89.24,89.18,89.23,20479.0,66.2011,66.2085,66.164,66.2011,20479.0
2016-10-19 13:30:00,89.23,89.25,89.23,89.23,2192.0,66.2011,66.2159,66.2011,66.2011,2192.0
2016-10-19 13:40:00,89.23,89.25,89.22,89.24,11921.0,66.2011,66.2159,66.1937,66.2085,11921.0
2016-10-19 13:50:00,89.23,89.25,89.22,89.23,12922.0,66.2011,66.2159,66.1937,66.2011,12922.0
2016-10-19 14:00:00,89.22,89.25,89.22,89.24,14180.0,66.1937,66.2159,66.1937,66.2085,14180.0
2016-10-19 14:10:00,89.23,89.25,89.22,89.25,19679.0,66.2011,66.2159,66.1937,66.2159,19679.0
2016-10-19 14:20:00,89.22,89.24,89.18,89.19,11883.0,66.1937,66.2085,66.164,66.1714,11883.0
2016-10-19 14:30:00,89.2,89.23,89.17,89.18,8987.0,66.1788,66.2011,66.1566,66.164,8987.0
2016-10-19 14:40:00,89.18,89.21,89.17,89.18,11878.0,66.164,66.1862,66.1566,66.164,11878.0
2016-10-19 14:50:00,89.14,89.22,89.14,89.2,7828.0,66.1343,66.1937,66.1343,66.1788,7828.0
2016-10-19 15:00:00,89.2,89.23,89.16,89.18,14764.0,66.1788,66.2011,66.1491,66.164,14764.0
2016-10-19 15:10:00,89.18,89.22,89.14,89.18,47219.0,66.164,66.1937,66.1343,66.164,47219.0
2016-10-19 15:20:00,89.18,89.21,89.15,89.19,19904.0,66.164,66.1862,66.1417,66.1714,19904.0
2016-10-19 15:30:00,89.19,89.21,89.17,89.2,8992.0,66.1714,66.1862,66.1566,66.1788,8992.0
2016-10-19 15:40:00,89.2,89.23,89.18,89.21,22405.0,66.1788,66.2011,66.164,66.1862,22405.0
2016-10-19 15:50:00,89.21,89.24,89.16,89.19,8347.0,66.1862,66.2085,66.1491,66.1714,8347.0
2016-10-20 09:30:00,89.26,89.3,89.24,89.29,38112.0,66.2233,66.253,66.2085,66.2456,38112.0
2016-10-20 09:40:00,89.29,89.3,89.24,89.28,14363.0,66.2456,66.253,66.2085,66.2382,14363.0
2016-10-20 09:50:00,89.29,89.3,89.24,89.27,8285.0,66.2456,66.253,66.2085,66.2308,8285.0
2016-10-20 10:00:00,89.26,89.27,89.21,89.22,7487.0,66.2233,66.2308,66.1862,66.1937,7487.0
2016-10-20 10:10:00,89.23,89.25,89.2,89.24,6353.0,66.2011,66.2159,66.1788,66.2085,6353.0
2016-10-20 10:20:00,89.22,89.24,89.2,89.21,16110.0,66.1937,66.2085,66.1788,66.1862,16110.0
2016-10-20 10:30:00,89.23,89.23,89.22,89.23,508.0,66.2011,66.2011,66.1937,66.2011,508.0
2016-10-20 10:40:00,89.22,89.23,89.17,89.18,32481.0,66.1937,66.2011,66.1566,66.164,32481.0
2016-10-20 10:50:00,89.22,89.22,89.18,89.21,10516.0,66.1937,66.1937,66.164,66.1862,10516.0
2016-10-20 11:00:00,89.19,89.24,89.19,89.21,19817.0,66.1714,66.2085,66.1714,66.1862,19817.0
2016-10-20 11:10:00,89.2,89.25,89.14,89.18,10600.0,66.1788,66.2159,66.1343,66.164,10600.0
2016-10-20 11:20:00,89.22,89.24,89.17,89.22,21978.0,66.1937,66.2085,66.1566,66.1937,21978.0
2016-10-20 11:30:00,89.22,89.25,89.18,89.23,25788.0,66.1937,66.2159,66.164,66.2011,25788.0
2016-10-20 11:40:00,89.24,89.25,89.23,89.25,2410.0,66.2085,66.2159,66.2011,66.2159,2410.0
2016-10-20 11:50:00,89.23,89.26,89.18,89.23,15594.0,66.2011,66.2233,66.164,66.2011,15594.0
2016-10-20 12:00:00,89.26,89.26,89.2,89.25,5080.0,66.2233,66.2233,66.1788,66.2159,5080.0
2016-10-20 12:10:00,89.23,89.25,89.18,89.2,4707.0,66.2011,66.2159,66.164,66.1788,4707.0
2016-10-20 12:20:00,89.2,89.23,89.15,89.21,13703.0,66.1788,66.2011,66.1417,66.1862,13703.0
2016-10-20 12:30:00,89.2,89.23,89.17,89.17,8831.0,66.1788,66.2011,66.1566,66.1566,8831.0
2016-10-20 12:40:00,89.18,89.21,89.15,89.19,7287.0,66.164,66.1862,66.1417,66.1714,7287.0
2016-10-20 12:50:00,89.15,89.22,89.15,89.21,916.0,66.1417,66.1937,66.1417,66.1862,916.0
2016-10-20 13:00:00,89.22,89.23,89.16,89.16,4022.0,66.1937,66.2011,66.1491,66.1491,4022.0
2016-10-20 13:10:00,89.15,89.16,89.1,89.15,13538.0,66.1417,66.1491,66.1046,66.1417,13538.0
2016-10-20 13:20:00,89.18,89.18,89.13,89.16,3245.0,66.164,66.164,66.1269,66.1491,3245.0
2016-10-20 13:30:00,89.17,89.2,89.14,89.18,3657.0,66.1566,66.1788,66.1343,66.164,3657.0
2016-10-20 13:40:00,89.18,89.19,89.15,89.18,28905.0,66.164,66.1714,66.1417,66.164,28905.0
2016-10-20 13:50:00,89.18,89.2,89.14,89.17,8830.0,66.164,66.1788,66.1343,66.1566,8830.0
2016-10-20 14:00:00,89.18,89.2,89.14,89.15,14903.0,66.164,66.1788,66.1343,66.1417,14903.0
2016-10-20 14:10:00,89.15,89.19,89.14,89.18,13785.0,66.1417,66.1714,66.1343,66.164,13785.0
2016-10-20 14:20:00,89.18,89.19,89.14,89.17,28885.0,66.164,66.1714,66.1343,66.1566,28885.0
2016-10-20 14:30:00,89.17,89.22,89.15,89.22,128237.0,66.1566,66.1937,66.1417,66.1937,128237.0
2016-10-20 14:40:00,89.19,89.22,89.13,89.2,35107.0,66.1714,66.1937,66.1269,66.1788,35107.0
2016-10-20 14:50:00,89.21,89.21,89.17,89.2,27483.0,66.1862,66.1862,66.1566,66.1788,27483.0
2016-10-20 15:00:00,89.2,89.23,89.15,89.2,22595.0,66.1788,66.2011,66.1417,66.1788,22595.0
2016-10-20 15:10:00,89.19,89.21,89.12,89.16,114677.0,66.1714,66.1862,66.1195,66.1491,114677.0
2016-10-20 15:20:00,89.18,89.22,89.1,89.2,23163.0,66.164,66.1937,66.1046,66.1788,23163.0
2016-10-20 15:30:00,89.18,89.21,89.18,89.19,26837.0,66.164,66.1862,66.164,66.1714,26837.0
2016-10-20 15:40:00,89.19,89.2,89.13,89.13,36518.0,66.1714,66.1788,66.1269,66.1269,36518.0
2016-10-20 15:50:00,89.17,89.21,89.15,89.21,33272.0,66.1566,66.1862,66.1417,66.1862,33272.0
2016-10-21 09:30:00,89.21,89.23,89.19,89.22,16903.0,66.1862,66.2011,66.1714,66.1937,16903.0
2016-10-21 09:40:00,89.21,89.24,89.2,89.23,5873.0,66.1862,66.2085,66.1788,66.2011,5873.0
2016-10-21 09:50:00,89.24,89.25,89.21,89.23,12586.0,66.2085,66.2159,66.1862,66.2011,12586.0
2016-10-21 10:00:00,89.22,89.23,89.2,89.21,5432.0,66.1937,66.2011,66.1788,66.1862,5432.0
2016-10-21 10:10:00,89.22,89.22,89.19,89.2,24560.0,66.1937,66.1937,66.1714,66.1788,24560.0
2016-10-21 10:20:00,89.19,89.2,89.15,89.15,5844.0,66.1714,66.1788,66.1417,66.1417,5844.0
2016-10-21 10:30:00,89.14,89.15,89.1,89.14,14775.0,66.1343,66.1417,66.1046,66.1343,14775.0
2016-10-21 10:40:00,89.14,89.18,89.11,89.18,11762.0,66.1343,66.164,66.1121,66.164,11762.0
2016-10-21 10:50:00,89.17,89.2,89.16,89.18,5167.0,66.1566,66.1788,66.1491,66.164,5167.0
2016-10-21 11:00:00,89.18,89.2,89.18,89.18,3021.0,66.164,66.1788,66.164,66.164,3021.0
2016-10-21 11:10:00,89.18,89.2,89.1,89.17,19121.0,66.164,66.1788,66.1046,66.1566,19121.0
2016-10-21 11:20:00,89.17,89.19,89.15,89.19,14394.0,66.1566,66.1714,66.1417,66.1714,14394.0
2016-10-21 11:30:00,89.17,89.2,89.16,89.19,4361.0,66.1566,66.1788,66.1491,66.1714,4361.0
2016-10-21 11:40:00,89.2,89.2,89.08,89.17,14608.0,66.1788,66.1788,66.0898,66.1566,14608.0
2016-10-21 11:50:00,89.11,89.19,89.11,89.19,8444.0,66.1121,66.1714,66.1121,66.1714,8444.0
2016-10-21 12:00:00,89.15,89.17,89.11,89.12,8988.0,66.1417,66.1566,66.1121,66.1195,8988.0
2016-10-21 12:10:00,89.15,89.17,89.1,89.15,14994.0,66.1417,66.1566,66.1046,66.1417,14994.0
2016-10-21 12:20:00,89.15,89.21,89.11,89.17,21365.0,66.1417,66.1862,66.1121,66.1566,21365.0
2016-10-21 12:30:00,89.17,89.19,89.11,89.18,24158.0,66.1566,66.1714,66.1121,66.164,24158.0
2016-10-21 12:40:00,89.17,89.18,89.15,89.17,8511.0,66.1566,66.164,66.1417,66.1566,8511.0
2016-10-21 12:50:00,89.17,89.19,89.14,89.17,21464.0,66.1566,66.1714,66.1343,66.1566,21464.0
2016-10-21 13:00:00,89.17,89.19,89.14,89.18,20528.0,66.1566,66.1714,66.1343,66.164,20528.0
2016-10-21 13:10:00,89.18,89.19,89.17,89.18,7001.0,66.164,66.1714,66.1566,66.164,7001.0
2016-10-21 13:20:00,89.18,89.2,89.16,89.17,14599.0,66.164,66.1788,66.1491,66.1566,14599.0
2016-10-21 13:30:00,89.18,89.18,89.17,89.18,8335.0,66.164,66.164,66.1566,66.164,8335.0
2016-10-21 13:40:00,89.18,89.18,89.17,89.18,7943.0,66.164,66.164,66.1566,66.164,7943.0
2016-10-21 13:50:00,89.18,89.24,89.17,89.23,16368.0,66.164,66.2085,66.1566,66.2011,16368.0
2016-10-21 14:00:00,89.23,89.25,89.2,89.21,14486.0,66.2011,66.2159,66.1788,66.1862,14486.0
2016-10-21 14:10:00,89.21,89.23,89.2,89.21,8364.0,66.1862,66.2011,66.1788,66.1862,8364.0
2016-10-21 14:20:00,89.21,89.25,89.2,89.23,20729.0,66.1862,66.2159,66.1788,66.2011,20729.0
2016-10-21 14:30:00,89.23,89.25,89.22,89.23,6282.0,66.2011,66.2159,66.1937,66.2011,6282.0
2016-10-21 14:40:00,89.24,89.26,89.19,89.25,16214.0,66.2085,66.2233,66.1714,66.2159,16214.0
2016-10-21 14:50:00,89.23,89.25,89.2,89.25,5640.0,66.2011,66.2159,66.1788,66.2159,5640.0
2016-10-21 15:00:00,89.25,89.27,89.21,89.25,25895.0,66.2159,66.2308,66.1862,66.2159,25895.0
2016-10-21 15:10:00,89.23,89.26,89.2,89.22,7262.0,66.2011,66.2233,66.1788,66.1937,7262.0
2016-10-21 15:20:00,89.21,89.24,89.2,89.21,4065.0,66.1862,66.2085,66.1788,66.1862,4065.0
2016-10-21 15:30:00,89.23,89.28,89.22,89.25,4790.0,66.2011,66.2382,66.1937,66.2159,4790.0
2016-10-21 15:40:00,89.26,89.27,89.24,89.26,8077.0,66.2233,66.2308,66.2085,66.2233,8077.0
2016-10-21 15:50:00,89.27,89.28,89.23,89.25,8743.0,66.2308,66.2382,66.2011,66.2159,8743.0
2016-10-24 09:30:00,89.28,89.28,89.19,89.25,16208.0,66.2382,66.2382,66.1714,66.2159,16208.0
2016-10-24 09:40:00,89.22,89.27,89.21,89.22,16163.0,66.1937,66.2308,66.1862,66.1937,16163.0
2016-10-24 09:50:00,89.18,89.2,89.14,89.15,7206.0,66.164,66.1788,66.1343,66.1417,7206.0
2016-10-24 10:00:00,89.16,89.17,89.1,89.13,6400.0,66.1491,66.1566,66.1046,66.1269,6400.0
2016-10-24 10:10:00,89.13,89.14,89.1,89.13,3600.0,66.1269,66.1343,66.1046,66.1269,3600.0
2016-10-24 10:20:00,89.13,89.15,89.1,89.14,6036.0,66.1269,66.1417,66.1046,66.1343,6036.0
2016-10-24 10:30:00,89.15,89.17,89.13,89.14,2937.0,66.1417,66.1566,66.1269,66.1343,2937.0
2016-10-24 10:40:00,89.12,89.14,89.08,89.13,22800.0,66.1195,66.1343,66.0898,66.1269,22800.0
2016-10-24 10:50:00,89.13,89.14,89.07,89.08,7907.0,66.1269,66.1343,66.0824,66.0898,7907.0
2016-10-24 11:00:00,89.09,89.1,89.06,89.08,2365.0,66.0972,66.1046,66.075,66.0898,2365.0
2016-10-24 11:10:00,89.08,89.1,89.06,89.06,793.0,66.0898,66.1046,66.075,66.075,793.0
2016-10-24 11:20:00,89.08,89.1,89.06,89.08,2126.0,66.0898,66.1046,66.075,66.0898,2126.0
2016-10-24 11:30:00,89.09,89.1,89.06,89.06,2739.0,66.0972,66.1046,66.075,66.075,2739.0
2016-10-24 11:40:00,89.08,89.12,89.06,89.12,72800.0,66.0898,66.1195,66.075,66.1195,72800.0
2016-10-24 11:50:00,89.1,89.13,89.08,89.09,10250.0,66.1046,66.1269,66.0898,66.0972,10250.0
2016-10-24 12:00:00,89.09,89.11,89.08,89.11,1652.0,66.0972,66.1121,66.0898,66.1121,1652.0
2016-10-24 12:10:00,89.11,89.12,89.1,89.11,4576.0,66.1121,66.1195,66.1046,66.1121,4576.0
2016-10-24 12:20:00,89.11,89.12,89.1,89.11,7765.0,66.1121,66.1195,66.1046,66.1121,7765.0
2016-10-24 12:30:00,89.1,89.13,89.1,89.12,7395.0,66.1046,66.1269,66.1046,66.1195,7395.0
2016-10-24 12:40:00,89.13,89.14,89.11,89.13,10200.0,66.1269,66.1343,66.1121,66.1269,10200.0
2016-10-24 12:50:00,89.13,89.16,89.11,89.13,5337.0,66.1269,66.1491,66.1121,66.1269,5337.0
2016-10-24 13:00:00,89.14,89.16,89.12,89.14,4492.0,66.1343,66.1491,66.1195,66.1343,4492.0
2016-10-24 13:10:00,89.13,89.14,89.09,89.09,16100.0,66.1269,66.1343,66.0972,66.0972,16100.0
2016-10-24 13:20:00,89.09,89.11,89.08,89.11,8548.0,66.0972,66.1121,66.0898,66.1121,8548.0
2016-10-24 13:30:00,89.08,89.1,89.05,89.09,6100.0,66.0898,66.1046,66.0675,66.0972,6100.0
2016-10-24 13:40:00,89.07,89.09,89.06,89.09,3735.0,66.0824,66.0972,66.075,66.0972,3735.0
2016-10-24 13:50:00,89.09,89.15,89.06,89.1,5241.0,66.0972,66.1417,66.075,66.1046,5241.0
2016-10-24 14:00:00,89.1,89.11,89.08,89.1,3828.0,66.1046,66.1121,66.0898,66.1046,3828.0
2016-10-24 14:10:00,89.08,89.11,89.08,89.1,8273.0,66.0898,66.1121,66.0898,66.1046,8273.0
2016-10-24 14:20:00,89.1,89.11,89.09,89.11,8828.0,66.1046,66.1121,66.0972,66.1121,8828.0
2016-10-24 14:30:00,89.1,89.16,89.09,89.13,3345.0,66.1046,66.1491,66.0972,66.1269,3345.0
2016-10-24 14:40:00,89.11,89.12,89.1,89.11,3854.0,66.1121,66.1195,66.1046,66.1121,3854.0
2016-10-24 14:50:00,89.11,89.17,89.09,89.14,16500.0,66.1121,66.1566,66.0972,66.1343,16500.0
2016-10-24 15:00:00,89.14,89.16,89.12,89.14,14106.0,66.1343,66.1491,66.1195,66.1343,14106.0
2016-10-24 15:10:00,89.13,89.14,89.12,89.13,1890.0,66.1269,66.1343,66.1195,66.1269,1890.0
2016-10-24 15:20:00,89.13,89.14,89.12,89.13,4210.0,66.1269,66.1343,66.1195,66.1269,4210.0
2016-10-24 15:30:00,89.13,89.16,89.12,89.14,19187.0,66.1269,66.1491,66.1195,66.1343,19187.0
2016-10-24 15:40:00,89.14,89.15,89.08,89.09,8013.0,66.1343,66.1417,66.0898,66.0972,8013.0
2016-10-24 15:50:00,89.08,89.14,89.05,89.09,28000.0,66.0898,66.1343,66.0675,66.0972,28000.0
2016-10-25 09:30:00,89.02,89.08,88.99,88.99,15700.0,66.0453,66.0898,66.023,66.023,15700.0
2016-10-25 09:40:00,89.06,89.06,89.03,89.04,3136.0,66.075,66.075,66.0527,66.0601,3136.0
2016-10-25 09:50:00,89.06,89.13,89.03,89.06,6375.0,66.075,66.1269,66.0527,66.075,6375.0
2016-10-25 10:00:00,89.07,89.13,89.06,89.08,8800.0,66.0824,66.1269,66.075,66.0898,8800.0
2016-10-25 10:10:00,89.09,89.17,89.09,89.12,23251.0,66.0972,66.1566,66.0972,66.1195,23251.0
2016-10-25 10:20:00,89.1,89.12,89.05,89.11,11600.0,66.1046,66.1195,66.0675,66.1121,11600.0
2016-10-25 10:30:00,89.12,89.16,89.11,89.16,12267.0,66.1195,66.1491,66.1121,66.1491,12267.0
2016-10-25 10:40:00,89.16,89.17,89.14,89.16,24360.0,66.1491,66.1566,66.1343,66.1491,24360.0
2016-10-25 10:50:00,89.16,89.21,89.12,89.21,11600.0,66.1491,66.1862,66.1195,66.1862,11600.0
2016-10-25 11:00:00,89.17,89.22,89.16,89.21,7111.0,66.1566,66.1937,66.1491,66.1862,7111.0
2016-10-25 11:10:00,89.21,89.21,89.17,89.2,5829.0,66.1862,66.1862,66.1566,66.1788,5829.0
2016-10-25 11:20:00,89.2,89.2,89.15,89.19,5023.0,66.1788,66.1788,66.1417,66.1714,5023.0
2016-10-25 11:30:00,89.19,89.19,89.15,89.17,6065.0,66.1714,66.1714,66.1417,66.1566,6065.0
2016-10-25 11:40:00,89.15,89.18,89.12,89.14,13418.0,66.1417,66.164,66.1195,66.1343,13418.0
2016-10-25 11:50:00,89.19,89.2,89.15,89.19,4400.0,66.1714,66.1788,66.1417,66.1714,4400.0
2016-10-25 12:00:00,89.19,89.19,89.16,89.17,3500.0,66.1714,66.1714,66.1491,66.1566,3500.0
2016-10-25 12:10:00,89.18,89.18,89.15,89.17,6500.0,66.164,66.164,66.1417,66.1566,6500.0
2016-10-25 12:20:00,89.18,89.18,89.12,89.12,12400.0,66.164,66.164,66.1195,66.1195,12400.0
2016-10-25 12:30:00,89.15,89.15,89.12,89.14,5800.0,66.1417,66.1417,66.1195,66.1343,5800.0
2016-10-25 12:40:00,89.14,89.15,89.12,89.14,6500.0,66.1343,66.1417,66.1195,66.1343,6500.0
2016-10-25 12:50:00,89.12,89.15,89.1,89.1,11000.0,66.1195,66.1417,66.1046,66.1046,11000.0
2016-10-25 13:00:00,89.09,89.14,89.05,89.09,14700.0,66.0972,66.1343,66.0675,66.0972,14700.0
2016-10-25 13:10:00,89.11,89.14,89.05,89.14,5100.0,66.1121,66.1343,66.0675,66.1343,5100.0
2016-10-25 13:20:00,89.1,89.14,89.06,89.06,8500.0,66.1046,66.1343,66.075,66.075,8500.0
2016-10-25 13:30:00,89.08,89.1,89.06,89.08,7200.0,66.0898,66.1046,66.075,66.0898,7200.0
2016-10-25 13:40:00,89.08,89.1,89.05,89.06,12200.0,66.0898,66.1046,66.0675,66.075,12200.0
2016-10-25 13:50:00,89.1,89.1,89.05,89.06,19200.0,66.1046,66.1046,66.0675,66.075,19200.0
2016-10-25 14:00:00,89.06,89.07,89.04,89.06,17000.0,66.075,66.0824,66.0601,66.075,17000.0
2016-10-25 14:10:00,89.06,89.08,89.03,89.06,16000.0,66.075,66.0898,66.0527,66.075,16000.0
2016-10-25 14:20:00,89.07,89.07,89.04,89.06,21300.0,66.0824,66.0824,66.0601,66.075,21300.0
2016-10-25 14:30:00,89.06,89.08,89.05,89.06,10000.0,66.075,66.0898,66.0675,66.075,10000.0
2016-10-25 14:40:00,89.06,89.07,89.05,89.06,25000.0,66.075,66.0824,66.0675,66.075,25000.0
2016-10-25 14:50:00,89.06,89.07,89.05,89.06,66800.0,66.075,66.0824,66.0675,66.075,66800.0
2016-10-25 15:00:00,89.06,89.07,89.05,89.06,21405.0,66.075,66.0824,66.0675,66.075,21405.0
2016-10-25 15:10:00,89.07,89.12,89.06,89.08,49300.0,66.0824,66.1195,66.075,66.0898,49300.0
2016-10-25 15:20:00,89.09,89.1,89.06,89.06,28800.0,66.0972,66.1046,66.075,66.075,28800.0
2016-10-25 15:30:00,89.06,89.14,89.05,89.06,58800.0,66.075,66.1343,66.0675,66.075,58800.0
2016-10-25 15:40:00,89.08,89.13,89.06,89.11,26500.0,66.0898,66.1269,66.075,66.1121,26500.0
2016-10-25 15:50:00,89.09,89.11,89.04,89.04,28800.0,66.0972,66.1121,66.0601,66.0601,28800.0
2016-10-26 09:30:00,88.9,88.97,88.9,88.94,22705.0,65.9562,66.0082,65.9562,65.9859,22705.0
2016-10-26 09:40:00,88.96,88.98,88.9,88.95,1705.0,66.0008,66.0156,65.9562,65.9933,1705.0
2016-10-26 09:50:00,88.93,88.97,88.93,88.95,3967.0,65.9785,66.0082,65.9785,65.9933,3967.0
2016-10-26 10:00:00,88.96,88.96,88.9,88.93,7648.0,66.0008,66.0008,65.9562,65.9785,7648.0
2016-10-26 10:10:00,88.93,88.94,88.9,88.94,13612.0,65.9785,65.9859,65.9562,65.9859,13612.0
2016-10-26 10:20:00,88.96,88.98,88.89,88.92,14736.0,66.0008,66.0156,65.9488,65.9711,14736.0
2016-10-26 10:30:00,88.92,88.94,88.88,88.93,60207.0,65.9711,65.9859,65.9414,65.9785,60207.0
2016-10-26 10:40:00,88.88,88.93,88.87,88.89,10407.0,65.9414,65.9785,65.934,65.9488,10407.0
2016-10-26 10:50:00,88.88,88.98,88.88,88.93,7417.0,65.9414,66.0156,65.9414,65.9785,7417.0
2016-10-26 11:00:00,88.93,88.95,88.89,88.92,11320.0,65.9785,65.9933,65.9488,65.9711,11320.0
2016-10-26 11:10:00,88.92,88.95,88.91,88.91,2908.0,65.9711,65.9933,65.9637,65.9637,2908.0
2016-10-26 11:20:00,88.93,88.97,88.88,88.95,5016.0,65.9785,66.0082,65.9414,65.9933,5016.0
2016-10-26 11:30:00,88.92,89.06,88.9,88.97,45987.0,65.9711,66.075,65.9562,66.0082,45987.0
2016-10-26 11:40:00,88.96,89.0,88.9,88.95,19758.0,66.0008,66.0304,65.9562,65.9933,19758.0
2016-10-26 11:50:00,88.95,89.0,88.9,88.93,13908.0,65.9933,66.0304,65.9562,65.9785,13908.0
2016-10-26 12:00:00,88.97,88.98,88.92,88.93,5110.0,66.0082,66.0156,65.9711,65.9785,5110.0
2016-10-26 12:10:00,88.93,88.95,88.92,88.92,4764.0,65.9785,65.9933,65.9711,65.9711,4764.0
2016-10-26 12:20:00,88.94,88.96,88.92,88.96,2895.0,65.9859,66.0008,65.9711,66.0008,2895.0
2016-10-26 12:30:00,88.95,88.96,88.92,88.95,3659.0,65.9933,66.0008,65.9711,65.9933,3659.0
2016-10-26 12:40:00,88.95,88.96,88.9,88.91,15184.0,65.9933,66.0008,65.9562,65.9637,15184.0
2016-10-26 12:50:00,88.91,88.92,88.9,88.92,11459.0,65.9637,65.9711,65.9562,65.9711,11459.0
2016-10-26 13:00:00,88.91,88.92,88.9,88.91,14784.0,65.9637,65.9711,65.9562,65.9637,14784.0
2016-10-26 13:10:00,88.91,88.94,88.84,88.92,17606.0,65.9637,65.9859,65.9117,65.9711,17606.0
2016-10-26 13:20:00,88.88,88.91,88.88,88.89,6277.0,65.9414,65.9637,65.9414,65.9488,6277.0
2016-10-26 13:30:00,88.88,88.91,88.86,88.86,11786.0,65.9414,65.9637,65.9266,65.9266,11786.0
2016-10-26 13:40:00,88.91,88.94,88.89,88.92,17698.0,65.9637,65.9859,65.9488,65.9711,17698.0
2016-10-26 13:50:00,88.92,88.97,88.89,88.95,13790.0,65.9711,66.0082,65.9488,65.9933,13790.0
2016-10-26 14:00:00,88.92,88.96,88.88,88.91,13489.0,65.9711,66.0008,65.9414,65.9637,13489.0
2016-10-26 14:10:00,88.91,88.97,88.9,88.93,21531.0,65.9637,66.0082,65.9562,65.9785,21531.0
2016-10-26 14:20:00,88.94,88.94,88.91,88.91,28671.0,65.9859,65.9859,65.9637,65.9637,28671.0
2016-10-26 14:30:00,88.94,88.97,88.89,88.9,9273.0,65.9859,66.0082,65.9488,65.9562,9273.0
2016-10-26 14:40:00,88.95,88.96,88.89,88.93,11248.0,65.9933,66.0008,65.9488,65.9785,11248.0
2016-10-26 14:50:00,88.91,88.93,88.9,88.92,8882.0,65.9637,65.9785,65.9562,65.9711,8882.0
2016-10-26 15:00:00,88.92,88.92,88.85,88.86,20380.0,65.9711,65.9711,65.9192,65.9266,20380.0
2016-10-26 15:10:00,88.86,88.94,88.85,88.89,24462.0,65.9266,65.9859,65.9192,65.9488,24462.0
2016-10-26 15:20:00,88.89,88.9,88.88,88.9,10158.0,65.9488,65.9562,65.9414,65.9562,10158.0
2016-10-26 15:30:00,88.9,88.91,88.87,88.9,12119.0,65.9562,65.9637,65.934,65.9562,12119.0
2016-10-26 15:40:00,88.89,88.97,88.88,88.89,31907.0,65.9488,66.0082,65.9414,65.9488,31907.0
2016-10-26 15:50:00,88.92,88.94,88.87,88.88,18694.0,65.9711,65.9859,65.934,65.9414,18694.0
2016-10-27 09:30:00,88.64,88.67,88.6,88.64,21250.0,65.7634,65.7856,65.7337,65.7634,21250.0
2016-10-27 09:40:00,88.63,88.64,88.6,88.62,15549.0,65.7559,65.7634,65.7337,65.7485,15549.0
2016-10-27 09:50:00,88.63,88.63,88.57,88.59,1959.0,65.7559,65.7559,65.7114,65.7263,1959.0
2016-10-27 10:00:00,88.59,88.61,88.56,88.57,6594.0,65.7263,65.7411,65.704,65.7114,6594.0
2016-10-27 10:10:00,88.58,88.59,88.52,88.52,7249.0,65.7188,65.7263,65.6743,65.6743,7249.0
2016-10-27 10:20:00,88.52,88.52,88.45,88.51,24027.0,65.6743,65.6743,65.6224,65.6669,24027.0
2016-10-27 10:30:00,88.51,88.53,88.46,88.49,6853.0,65.6669,65.6817,65.6298,65.6521,6853.0
2016-10-27 10:40:00,88.5,88.5,88.46,88.47,18014.0,65.6595,65.6595,65.6298,65.6372,18014.0
2016-10-27 10:50:00,88.47,88.49,88.45,88.47,13771.0,65.6372,65.6521,65.6224,65.6372,13771.0
2016-10-27 11:00:00,88.46,88.52,88.46,88.52,10028.0,65.6298,65.6743,65.6298,65.6743,10028.0
2016-10-27 11:10:00,88.51,88.53,88.48,88.51,11149.0,65.6669,65.6817,65.6446,65.6669,11149.0
2016-10-27 11:20:00,88.49,88.5,88.48,88.49,2047.0,65.6521,65.6595,65.6446,65.6521,2047.0
2016-10-27 11:30:00,88.49,88.51,88.48,88.49,7778.0,65.6521,65.6669,65.6446,65.6521,7778.0
2016-10-27 11:40:00,88.49,88.52,88.49,88.52,25393.0,65.6521,65.6743,65.6521,65.6743,25393.0
2016-10-27 11:50:00,88.52,88.57,88.51,88.54,9662.0,65.6743,65.7114,65.6669,65.6892,9662.0
2016-10-27 12:00:00,88.55,88.56,88.52,88.54,6377.0,65.6966,65.704,65.6743,65.6892,6377.0
2016-10-27 12:10:00,88.54,88.55,88.5,88.51,2450.0,65.6892,65.6966,65.6595,65.6669,2450.0
2016-10-27 12:20:00,88.5,88.53,88.5,88.53,1968.0,65.6595,65.6817,65.6595,65.6817,1968.0
2016-10-27 12:30:00,88.51,88.53,88.48,88.53,5375.0,65.6669,65.6817,65.6446,65.6817,5375.0
2016-10-27 12:40:00,88.53,88.55,88.5,88.53,8690.0,65.6817,65.6966,65.6595,65.6817,8690.0
2016-10-27 12:50:00,88.53,88.54,88.5,88.52,7049.0,65.6817,65.6892,65.6595,65.6743,7049.0
2016-10-27 13:00:00,88.52,88.52,88.49,88.52,5196.0,65.6743,65.6743,65.6521,65.6743,5196.0
2016-10-27 13:10:00,88.5,88.51,88.48,88.5,7904.0,65.6595,65.6669,65.6446,65.6595,7904.0
2016-10-27 13:20:00,88.49,88.51,88.47,88.51,7360.0,65.6521,65.6669,65.6372,65.6669,7360.0
2016-10-27 13:30:00,88.5,88.52,88.49,88.52,1656.0,65.6595,65.6743,65.6521,65.6743,1656.0
2016-10-27 13:40:00,88.51,88.54,88.51,88.54,1605.0,65.6669,65.6892,65.6669,65.6892,1605.0
2016-10-27 13:50:00,88.55,88.55,88.52,88.55,2962.0,65.6966,65.6966,65.6743,65.6966,2962.0
2016-10-27 14:00:00,88.54,88.55,88.53,88.55,10383.0,65.6892,65.6966,65.6817,65.6966,10383.0
2016-10-27 14:10:00,88.53,88.57,88.52,88.56,9333.0,65.6817,65.7114,65.6743,65.704,9333.0
2016-10-27 14:20:00,88.56,88.56,88.52,88.54,7971.0,65.704,65.704,65.6743,65.6892,7971.0
2016-10-27 14:30:00,88.53,88.57,88.52,88.57,14890.0,65.6817,65.7114,65.6743,65.7114,14890.0
2016-10-27 14:40:00,88.56,88.58,88.54,88.58,10866.0,65.704,65.7188,65.6892,65.7188,10866.0
2016-10-27 14:50:00,88.55,88.6,88.55,88.59,15913.0,65.6966,65.7337,65.6966,65.7263,15913.0
2016-10-27 15:00:00,88.6,88.6,88.57,88.58,36966.0,65.7337,65.7337,65.7114,65.7188,36966.0
2016-10-27 15:10:00,88.58,88.58,88.51,88.56,12928.0,65.7188,65.7188,65.6669,65.704,12928.0
2016-10-27 15:20:00,88.57,88.57,88.56,88.56,4272.0,65.7114,65.7114,65.704,65.704,4272.0
2016-10-27 15:30:00,88.56,88.58,88.54,88.55,16240.0,65.704,65.7188,65.6892,65.6966,16240.0
2016-10-27 15:40:00,88.56,88.57,88.54,88.56,5879.0,65.704,65.7114,65.6892,65.704,5879.0
2016-10-27 15:50:00,88.58,88.58,88.53,88.55,4698.0,65.7188,65.7188,65.6817,65.6966,4698.0
2016-10-28 09:30:00,88.5,88.56,88.5,88.53,14219.0,65.6595,65.704,65.6595,65.6817,14219.0
2016-10-28 09:40:00,88.56,88.57,88.53,88.57,2702.0,65.704,65.7114,65.6817,65.7114,2702.0
2016-10-28 09:50:00,88.55,88.57,88.54,88.55,3731.0,65.6966,65.7114,65.6892,65.6966,3731.0
2016-10-28 10:00:00,88.56,88.57,88.51,88.51,4895.0,65.704,65.7114,65.6669,65.6669,4895.0
2016-10-28 10:10:00,88.52,88.54,88.51,88.53,3683.0,65.6743,65.6892,65.6669,65.6817,3683.0
2016-10-28 10:20:00,88.53,88.54,88.52,88.53,5935.0,65.6817,65.6892,65.6743,65.6817,5935.0
2016-10-28 10:30:00,88.52,88.53,88.49,88.51,5882.0,65.6743,65.6817,65.6521,65.6669,5882.0
2016-10-28 10:40:00,88.5,88.53,88.5,88.53,2974.0,65.6595,65.6817,65.6595,65.6817,2974.0
2016-10-28 10:50:00,88.53,88.55,88.51,88.54,5358.0,65.6817,65.6966,65.6669,65.6892,5358.0
2016-10-28 11:00:00,88.52,88.54,88.5,88.51,3631.0,65.6743,65.6892,65.6595,65.6669,3631.0
2016-10-28 11:10:00,88.51,88.54,88.5,88.54,5404.0,65.6669,65.6892,65.6595,65.6892,5404.0
2016-10-28 11:20:00,88.53,88.55,88.5,88.53,31631.0,65.6817,65.6966,65.6595,65.6817,31631.0
2016-10-28 11:30:00,88.54,88.55,88.53,88.54,3099.0,65.6892,65.6966,65.6817,65.6892,3099.0
2016-10-28 11:40:00,88.53,88.54,88.52,88.53,11774.0,65.6817,65.6892,65.6743,65.6817,11774.0
2016-10-28 11:50:00,88.53,88.54,88.52,88.53,6658.0,65.6817,65.6892,65.6743,65.6817,6658.0
2016-10-28 12:00:00,88.53,88.56,88.52,88.54,11716.0,65.6817,65.704,65.6743,65.6892,11716.0
2016-10-28 12:10:00,88.54,88.56,88.53,88.56,8014.0,65.6892,65.704,65.6817,65.704,8014.0
2016-10-28 12:20:00,88.56,88.57,88.54,88.57,17035.0,65.704,65.7114,65.6892,65.7114,17035.0
2016-10-28 12:30:00,88.56,88.57,88.52,88.57,7763.0,65.704,65.7114,65.6743,65.7114,7763.0
2016-10-28 12:40:00,88.56,88.57,88.53,88.55,7357.0,65.704,65.7114,65.6817,65.6966,7357.0
2016-10-28 12:50:00,88.54,88.57,88.54,88.56,9095.0,65.6892,65.7114,65.6892,65.704,9095.0
2016-10-28 13:00:00,88.56,88.59,88.54,88.58,19621.0,65.704,65.7263,65.6892,65.7188,19621.0
2016-10-28 13:10:00,88.59,88.64,88.57,88.61,10718.0,65.7263,65.7634,65.7114,65.7411,10718.0
2016-10-28 13:20:00,88.59,88.63,88.54,88.54,22007.0,65.7263,65.7559,65.6892,65.6892,22007.0
2016-10-28 13:30:00,88.59,88.61,88.53,88.61,6807.0,65.7263,65.7411,65.6817,65.7411,6807.0
2016-10-28 13:40:00,88.57,88.61,88.54,88.59,5186.0,65.7114,65.7411,65.6892,65.7263,5186.0
2016-10-28 13:50:00,88.59,88.61,88.54,88.56,5254.0,65.7263,65.7411,65.6892,65.704,5254.0
2016-10-28 14:00:00,88.55,88.57,88.52,88.53,15957.0,65.6966,65.7114,65.6743,65.6817,15957.0
2016-10-28 14:10:00,88.53,88.57,88.52,88.52,44795.0,65.6817,65.7114,65.6743,65.6743,44795.0
2016-10-28 14:20:00,88.52,88.54,88.5,88.5,8177.0,65.6743,65.6892,65.6595,65.6595,8177.0
2016-10-28 14:30:00,88.52,88.54,88.5,88.51,10011.0,65.6743,65.6892,65.6595,65.6669,10011.0
2016-10-28 14:40:00,88.51,88.54,88.51,88.53,6430.0,65.6669,65.6892,65.6669,65.6817,6430.0
2016-10-28 14:50:00,88.52,88.56,88.52,88.56,5321.0,65.6743,65.704,65.6743,65.704,5321.0
2016-10-28 15:00:00,88.56,88.56,88.53,88.54,10684.0,65.704,65.704,65.6817,65.6892,10684.0
2016-10-28 15:10:00,88.55,88.55,88.53,88.54,31185.0,65.6966,65.6966,65.6817,65.6892,31185.0
2016-10-28 15:20:00,88.56,88.57,88.51,88.56,20970.0,65.704,65.7114,65.6669,65.704,20970.0
2016-10-28 15:30:00,88.56,88.57,88.52,88.55,14940.0,65.704,65.7114,65.6743,65.6966,14940.0
2016-10-28 15:40:00,88.53,88.55,88.5,88.54,12636.0,65.6817,65.6966,65.6595,65.6892,12636.0
2016-10-28 15:50:00,88.54,88.56,88.51,88.53,16911.0,65.6892,65.704,65.6669,65.6817,16911.0
2016-10-31 09:30:00,88.6,88.63,88.56,88.61,9668.0,65.7337,65.7559,65.704,65.7411,9668.0
2016-10-31 09:40:00,88.63,88.68,88.61,88.65,4167.0,65.7559,65.793,65.7411,65.7708,4167.0
2016-10-31 09:50:00,88.63,88.69,88.61,88.64,4013.0,65.7559,65.8004,65.7411,65.7634,4013.0
2016-10-31 10:00:00,88.64,88.65,88.61,88.63,7186.0,65.7634,65.7708,65.7411,65.7559,7186.0
2016-10-31 10:10:00,88.64,88.64,88.61,88.62,7744.0,65.7634,65.7634,65.7411,65.7485,7744.0
2016-10-31 10:20:00,88.62,88.62,88.58,88.6,7083.0,65.7485,65.7485,65.7188,65.7337,7083.0
2016-10-31 10:30:00,88.61,88.61,88.59,88.6,5459.0,65.7411,65.7411,65.7263,65.7337,5459.0
2016-10-31 10:40:00,88.61,88.62,88.59,88.6,7687.0,65.7411,65.7485,65.7263,65.7337,7687.0
2016-10-31 10:50:00,88.59,88.63,88.59,88.61,6221.0,65.7263,65.7559,65.7263,65.7411,6221.0
2016-10-31 11:00:00,88.62,88.65,88.57,88.59,9954.0,65.7485,65.7708,65.7114,65.7263,9954.0
2016-10-31 11:10:00,88.59,88.62,88.59,88.62,3661.0,65.7263,65.7485,65.7263,65.7485,3661.0
2016-10-31 11:20:00,88.62,88.64,88.61,88.63,4507.0,65.7485,65.7634,65.7411,65.7559,4507.0
2016-10-31 11:30:00,88.64,88.65,88.61,88.61,9229.0,65.7634,65.7708,65.7411,65.7411,9229.0
2016-10-31 11:40:00,88.6,88.6,88.59,88.6,3822.0,65.7337,65.7337,65.7263,65.7337,3822.0
2016-10-31 11:50:00,88.6,88.64,88.59,88.64,9538.0,65.7337,65.7634,65.7263,65.7634,9538.0
2016-10-31 12:00:00,88.63,88.64,88.61,88.61,3664.0,65.7559,65.7634,65.7411,65.7411,3664.0
2016-10-31 12:10:00,88.62,88.63,88.58,88.58,5767.0,65.7485,65.7559,65.7188,65.7188,5767.0
2016-10-31 12:20:00,88.59,88.6,88.56,88.58,8126.0,65.7263,65.7337,65.704,65.7188,8126.0
2016-10-31 12:30:00,88.56,88.59,88.56,88.58,3463.0,65.704,65.7263,65.704,65.7188,3463.0
2016-10-31 12:40:00,88.57,88.59,88.57,88.59,7666.0,65.7114,65.7263,65.7114,65.7263,7666.0
2016-10-31 12:50:00,88.59,88.6,88.55,88.58,127041.0,65.7263,65.7337,65.6966,65.7188,127041.0
2016-10-31 13:00:00,88.58,88.59,88.57,88.58,9362.0,65.7188,65.7263,65.7114,65.7188,9362.0
2016-10-31 13:10:00,88.57,88.64,88.57,88.61,7125.0,65.7114,65.7634,65.7114,65.7411,7125.0
2016-10-31 13:20:00,88.61,88.62,88.59,88.59,4580.0,65.7411,65.7485,65.7263,65.7263,4580.0
2016-10-31 13:30:00,88.6,88.62,88.56,88.6,7148.0,65.7337,65.7485,65.704,65.7337,7148.0
2016-10-31 13:40:00,88.6,88.6,88.57,88.59,2737.0,65.7337,65.7337,65.7114,65.7263,2737.0
2016-10-31 13:50:00,88.58,88.6,88.57,88.6,6799.0,65.7188,65.7337,65.7114,65.7337,6799.0
2016-10-31 14:00:00,88.59,88.6,88.58,88.59,15482.0,65.7263,65.7337,65.7188,65.7263,15482.0
2016-10-31 14:10:00,88.58,88.61,88.58,88.58,5951.0,65.7188,65.7411,65.7188,65.7188,5951.0
2016-10-31 14:20:00,88.59,88.6,88.58,88.59,3131.0,65.7263,65.7337,65.7188,65.7263,3131.0
2016-10-31 14:30:00,88.59,88.66,88.57,88.57,77300.0,65.7263,65.7782,65.7114,65.7114,77300.0
2016-10-31 14:40:00,88.59,88.6,88.58,88.59,3277.0,65.7263,65.7337,65.7188,65.7263,3277.0
2016-10-31 14:50:00,88.59,88.59,88.57,88.58,6605.0,65.7263,65.7263,65.7114,65.7188,6605.0
2016-10-31 15:00:00,88.58,88.61,88.57,88.6,13821.0,65.7188,65.7411,65.7114,65.7337,13821.0
2016-10-31 15:10:00,88.59,88.62,88.58,88.61,5294.0,65.7263,65.7485,65.7188,65.7411,5294.0
2016-10-31 15:20:00,88.61,88.62,88.58,88.59,12771.0,65.7411,65.7485,65.7188,65.7263,12771.0
2016-10-31 15:30:00,88.6,88.61,88.57,88.59,21100.0,65.7337,65.7411,65.7114,65.7263,21100.0
2016-10-31 15:40:00,88.61,88.61,88.57,88.57,23941.0,65.7411,65.7411,65.7114,65.7114,23941.0
2016-10-31 15:50:00,88.57,88.6,88.56,88.59,11798.0,65.7114,65.7337,65.704,65.7263,11798.0
2016-11-01 09:30:00,88.15,88.16,88.05,88.1,20984.0,65.5732,65.5806,65.4988,65.536,20984.0
2016-11-01 09:40:00,88.15,88.15,88.05,88.08,4201.0,65.5732,65.5732,65.4988,65.5211,4201.0
2016-11-01 09:50:00,88.05,88.11,88.05,88.09,10367.0,65.4988,65.5434,65.4988,65.5286,10367.0
2016-11-01 10:00:00,88.1,88.12,88.07,88.09,4769.0,65.536,65.5509,65.5137,65.5286,4769.0
2016-11-01 10:10:00,88.1,88.13,88.07,88.12,11075.0,65.536,65.5583,65.5137,65.5509,11075.0
2016-11-01 10:20:00,88.05,88.1,88.05,88.09,8122.0,65.4988,65.536,65.4988,65.5286,8122.0
2016-11-01 10:30:00,88.1,88.11,88.06,88.11,11725.0,65.536,65.5434,65.5062,65.5434,11725.0
2016-11-01 10:40:00,88.1,88.11,88.09,88.11,6840.0,65.536,65.5434,65.5286,65.5434,6840.0
2016-11-01 10:50:00,88.11,88.11,88.1,88.11,2646.0,65.5434,65.5434,65.536,65.5434,2646.0
2016-11-01 11:00:00,88.1,88.19,88.1,88.18,9101.0,65.536,65.6029,65.536,65.5955,9101.0
2016-11-01 11:10:00,88.19,88.19,88.1,88.14,7130.0,65.6029,65.6029,65.536,65.5657,7130.0
2016-11-01 11:20:00,88.13,88.13,88.05,88.09,64559.0,65.5583,65.5583,65.4988,65.5286,64559.0
2016-11-01 11:30:00,88.05,88.15,88.05,88.09,9747.0,65.4988,65.5732,65.4988,65.5286,9747.0
2016-11-01 11:40:00,88.12,88.14,88.07,88.09,7282.0,65.5509,65.5657,65.5137,65.5286,7282.0
2016-11-01 11:50:00,88.1,88.15,88.1,88.14,7454.0,65.536,65.5732,65.536,65.5657,7454.0
2016-11-01 12:00:00,88.13,88.13,88.05,88.11,9181.0,65.5583,65.5583,65.4988,65.5434,9181.0
2016-11-01 12:10:00,88.11,88.17,88.09,88.11,3809.0,65.5434,65.5881,65.5286,65.5434,3809.0
2016-11-01 12:20:00,88.12,88.16,88.06,88.09,11790.0,65.5509,65.5806,65.5062,65.5286,11790.0
2016-11-01 12:30:00,88.09,88.14,88.07,88.09,5086.0,65.5286,65.5657,65.5137,65.5286,5086.0
2016-11-01 12:40:00,88.11,88.14,88.1,88.1,3521.0,65.5434,65.5657,65.536,65.536,3521.0
2016-11-01 12:50:00,88.11,88.13,88.08,88.11,4992.0,65.5434,65.5583,65.5211,65.5434,4992.0
2016-11-01 13:00:00,88.12,88.17,88.11,88.14,13102.0,65.5509,65.5881,65.5434,65.5657,13102.0
2016-11-01 13:10:00,88.11,88.13,88.06,88.09,4265.0,65.5434,65.5583,65.5062,65.5286,4265.0
2016-11-01 13:20:00,88.08,88.17,88.07,88.16,14062.0,65.5211,65.5881,65.5137,65.5806,14062.0
2016-11-01 13:30:00,88.16,88.19,88.14,88.16,8465.0,65.5806,65.6029,65.5657,65.5806,8465.0
2016-11-01 13:40:00,88.16,88.16,88.1,88.12,8623.0,65.5806,65.5806,65.536,65.5509,8623.0
2016-11-01 13:50:00,88.14,88.15,88.1,88.11,11105.0,65.5657,65.5732,65.536,65.5434,11105.0
2016-11-01 14:00:00,88.11,88.22,88.11,88.22,15654.0,65.5434,65.6253,65.5434,65.6253,15654.0
2016-11-01 14:10:00,88.18,88.28,88.12,88.27,18483.0,65.5955,65.6699,65.5509,65.6625,18483.0
2016-11-01 14:20:00,88.28,88.33,88.2,88.32,13350.0,65.6699,65.7071,65.6104,65.6996,13350.0
2016-11-01 14:30:00,88.29,88.32,88.19,88.19,15859.0,65.6773,65.6996,65.6029,65.6029,15859.0
2016-11-01 14:40:00,88.24,88.27,88.16,88.18,6254.0,65.6401,65.6625,65.5806,65.5955,6254.0
2016-11-01 14:50:00,88.22,88.25,88.17,88.17,9182.0,65.6253,65.6476,65.5881,65.5881,9182.0
2016-11-01 15:00:00,88.21,88.28,88.2,88.27,1905.0,65.6178,65.6699,65.6104,65.6625,1905.0
2016-11-01 15:10:00,88.22,88.27,88.2,88.24,3537.0,65.6253,65.6625,65.6104,65.6401,3537.0
2016-11-01 15:20:00,88.2,88.35,88.2,88.32,36879.0,65.6104,65.722,65.6104,65.6996,36879.0
2016-11-01 15:30:00,88.27,88.29,88.17,88.28,23467.0,65.6625,65.6773,65.5881,65.6699,23467.0
2016-11-01 15:40:00,88.24,88.38,88.24,88.33,31708.0,65.6401,65.7443,65.6401,65.7071,31708.0
2016-11-01 15:50:00,88.32,88.33,88.19,88.2,18863.0,65.6996,65.7071,65.6029,65.6104,18863.0
2016-11-02 09:30:00,88.26,88.34,88.26,88.28,18742.0,65.655,65.7145,65.655,65.6699,18742.0
2016-11-02 09:40:00,88.27,88.31,88.26,88.26,3078.0,65.6625,65.6922,65.655,65.655,3078.0
2016-11-02 09:50:00,88.32,88.33,88.28,88.31,9923.0,65.6996,65.7071,65.6699,65.6922,9923.0
2016-11-02 10:00:00,88.33,88.36,88.25,88.32,25274.0,65.7071,65.7294,65.6476,65.6996,25274.0
2016-11-02 10:10:00,88.35,88.4,88.26,88.27,11446.0,65.722,65.7592,65.655,65.6625,11446.0
2016-11-02 10:20:00,88.25,88.32,88.24,88.24,2630.0,65.6476,65.6996,65.6401,65.6401,2630.0
2016-11-02 10:30:00,88.31,88.41,88.28,88.37,11231.0,65.6922,65.7666,65.6699,65.7368,11231.0
2016-11-02 10:40:00,88.37,88.37,88.29,88.34,15442.0,65.7368,65.7368,65.6773,65.7145,15442.0
2016-11-02 10:50:00,88.33,88.36,88.28,88.32,75574.0,65.7071,65.7294,65.6699,65.6996,75574.0
2016-11-02 11:00:00,88.31,88.37,88.25,88.35,34975.0,65.6922,65.7368,65.6476,65.722,34975.0
2016-11-02 11:10:00,88.36,88.38,88.3,88.37,15315.0,65.7294,65.7443,65.6848,65.7368,15315.0
2016-11-02 11:20:00,88.33,88.36,88.27,88.27,8999.0,65.7071,65.7294,65.6625,65.6625,8999.0
2016-11-02 11:30:00,88.3,88.35,88.28,88.32,8559.0,65.6848,65.722,65.6699,65.6996,8559.0
2016-11-02 11:40:00,88.36,88.36,88.3,88.32,3117.0,65.7294,65.7294,65.6848,65.6996,3117.0
2016-11-02 11:50:00,88.31,88.4,88.29,88.33,10074.0,65.6922,65.7592,65.6773,65.7071,10074.0
2016-11-02 12:00:00,88.36,88.37,88.27,88.28,8329.0,65.7294,65.7368,65.6625,65.6699,8329.0
2016-11-02 12:10:00,88.32,88.4,88.28,88.32,33364.0,65.6996,65.7592,65.6699,65.6996,33364.0
2016-11-02 12:20:00,88.27,88.34,88.27,88.34,6830.0,65.6625,65.7145,65.6625,65.7145,6830.0
2016-11-02 12:30:00,88.29,88.41,88.29,88.38,11569.0,65.6773,65.7666,65.6773,65.7443,11569.0
2016-11-02 12:40:00,88.35,88.42,88.35,88.41,34193.0,65.722,65.774,65.722,65.7666,34193.0
2016-11-02 12:50:00,88.38,88.4,88.32,88.34,48733.0,65.7443,65.7592,65.6996,65.7145,48733.0
2016-11-02 13:00:00,88.34,88.36,88.3,88.35,23714.0,65.7145,65.7294,65.6848,65.722,23714.0
2016-11-02 13:10:00,88.34,88.41,88.33,88.38,3984.0,65.7145,65.7666,65.7071,65.7443,3984.0
2016-11-02 13:20:00,88.37,88.39,88.35,88.35,4021.0,65.7368,65.7517,65.722,65.722,4021.0
2016-11-02 13:30:00,88.35,88.38,88.35,88.38,3677.0,65.722,65.7443,65.722,65.7443,3677.0
2016-11-02 13:40:00,88.37,88.39,88.28,88.35,78440.0,65.7368,65.7517,65.6699,65.722,78440.0
2016-11-02 13:50:00,88.34,88.38,88.3,88.3,3188.0,65.7145,65.7443,65.6848,65.6848,3188.0
2016-11-02 14:00:00,88.3,88.49,88.28,88.43,5816.0,65.6848,65.8261,65.6699,65.7815,5816.0
2016-11-02 14:10:00,88.39,88.4,88.3,88.31,4302.0,65.7517,65.7592,65.6848,65.6922,4302.0
2016-11-02 14:20:00,88.26,88.37,88.26,88.27,11039.0,65.655,65.7368,65.655,65.6625,11039.0
2016-11-02 14:30:00,88.32,88.38,88.29,88.34,38311.0,65.6996,65.7443,65.6773,65.7145,38311.0
2016-11-02 14:40:00,88.32,88.32,88.27,88.28,4902.0,65.6996,65.6996,65.6625,65.6699,4902.0
2016-11-02 14:50:00,88.3,88.37,88.27,88.27,12388.0,65.6848,65.7368,65.6625,65.6625,12388.0
2016-11-02 15:00:00,88.31,88.39,88.3,88.39,4374.0,65.6922,65.7517,65.6848,65.7517,4374.0
2016-11-02 15:10:00,88.34,88.36,88.31,88.35,12164.0,65.7145,65.7294,65.6922,65.722,12164.0
2016-11-02 15:20:00,88.32,88.41,88.32,88.37,19078.0,65.6996,65.7666,65.6996,65.7368,19078.0
2016-11-02 15:30:00,88.34,88.41,88.33,88.33,37003.0,65.7145,65.7666,65.7071,65.7071,37003.0
2016-11-02 15:40:00,88.34,88.37,88.31,88.35,10199.0,65.7145,65.7368,65.6922,65.722,10199.0
2016-11-02 15:50:00,88.32,88.37,88.32,88.36,11253.0,65.6996,65.7368,65.6996,65.7294,11253.0
2016-11-03 09:30:00,88.3,88.3,88.29,88.3,7482.0,65.6848,65.6848,65.6773,65.6848,7482.0
2016-11-03 09:40:00,88.28,88.29,88.25,88.29,2694.0,65.6699,65.6773,65.6476,65.6773,2694.0
2016-11-03 09:50:00,88.23,88.26,88.23,88.26,3886.0,65.6327,65.655,65.6327,65.655,3886.0
2016-11-03 10:00:00,88.25,88.36,88.23,88.27,6642.0,65.6476,65.7294,65.6327,65.6625,6642.0
2016-11-03 10:10:00,88.27,88.33,88.23,88.3,5754.0,65.6625,65.7071,65.6327,65.6848,5754.0
2016-11-03 10:20:00,88.28,88.33,88.25,88.31,6838.0,65.6699,65.7071,65.6476,65.6922,6838.0
2016-11-03 10:30:00,88.28,88.34,88.23,88.34,17277.0,65.6699,65.7145,65.6327,65.7145,17277.0
2016-11-03 10:40:00,88.31,88.39,88.31,88.38,11048.0,65.6922,65.7517,65.6922,65.7443,11048.0
2016-11-03 10:50:00,88.36,88.39,88.34,88.36,10645.0,65.7294,65.7517,65.7145,65.7294,10645.0
2016-11-03 11:00:00,88.36,88.38,88.31,88.31,8496.0,65.7294,65.7443,65.6922,65.6922,8496.0
2016-11-03 11:10:00,88.38,88.41,88.33,88.37,17797.0,65.7443,65.7666,65.7071,65.7368,17797.0
2016-11-03 11:20:00,88.35,88.39,88.34,88.35,16173.0,65.722,65.7517,65.7145,65.722,16173.0
2016-11-03 11:30:00,88.3,88.41,88.3,88.31,10200.0,65.6848,65.7666,65.6848,65.6922,10200.0
2016-11-03 11:40:00,88.38,88.39,88.26,88.3,10271.0,65.7443,65.7517,65.655,65.6848,10271.0
2016-11-03 11:50:00,88.31,88.37,88.26,88.29,9227.0,65.6922,65.7368,65.655,65.6773,9227.0
2016-11-03 12:00:00,88.33,88.35,88.26,88.31,30728.0,65.7071,65.722,65.655,65.6922,30728.0
2016-11-03 12:10:00,88.32,88.35,88.29,88.33,6966.0,65.6996,65.722,65.6773,65.7071,6966.0
2016-11-03 12:20:00,88.33,88.36,88.3,88.3,6701.0,65.7071,65.7294,65.6848,65.6848,6701.0
2016-11-03 12:30:00,88.34,88.4,88.34,88.38,8661.0,65.7145,65.7592,65.7145,65.7443,8661.0
2016-11-03 12:40:00,88.37,88.4,88.37,88.39,13092.0,65.7368,65.7592,65.7368,65.7517,13092.0
2016-11-03 12:50:00,88.38,88.4,88.34,88.36,29727.0,65.7443,65.7592,65.7145,65.7294,29727.0
2016-11-03 13:00:00,88.39,88.44,88.34,88.4,6866.0,65.7517,65.7889,65.7145,65.7592,6866.0
2016-11-03 13:10:00,88.41,88.41,88.34,88.36,17634.0,65.7666,65.7666,65.7145,65.7294,17634.0
2016-11-03 13:20:00,88.36,88.38,88.33,88.35,13210.0,65.7294,65.7443,65.7071,65.722,13210.0
2016-11-03 13:30:00,88.35,88.36,88.32,88.35,13982.0,65.722,65.7294,65.6996,65.722,13982.0
2016-11-03 13:40:00,88.35,88.36,88.34,88.35,8412.0,65.722,65.7294,65.7145,65.722,8412.0
2016-11-03 13:50:00,88.35,88.38,88.35,88.36,4551.0,65.722,65.7443,65.722,65.7294,4551.0
2016-11-03 14:00:00,88.36,88.38,88.35,88.36,9386.0,65.7294,65.7443,65.722,65.7294,9386.0
2016-11-03 14:10:00,88.36,88.38,88.35,88.37,12316.0,65.7294,65.7443,65.722,65.7368,12316.0
2016-11-03 14:20:00,88.37,88.38,88.36,88.38,18210.0,65.7368,65.7443,65.7294,65.7443,18210.0
2016-11-03 14:30:00,88.38,88.38,88.35,88.37,20097.0,65.7443,65.7443,65.722,65.7368,20097.0
2016-11-03 14:40:00,88.36,88.39,88.35,88.39,38931.0,65.7294,65.7517,65.722,65.7517,38931.0
2016-11-03 14:50:00,88.39,88.39,88.38,88.38,13164.0,65.7517,65.7517,65.7443,65.7443,13164.0
2016-11-03 15:00:00,88.4,88.4,88.36,88.38,16209.0,65.7592,65.7592,65.7294,65.7443,16209.0
2016-11-03 15:10:00,88.36,88.38,88.36,88.38,26619.0,65.7294,65.7443,65.7294,65.7443,26619.0
2016-11-03 15:20:00,88.38,88.4,88.36,88.39,16494.0,65.7443,65.7592,65.7294,65.7517,16494.0
2016-11-03 15:30:00,88.39,88.39,88.36,88.37,22573.0,65.7517,65.7517,65.7294,65.7368,22573.0
2016-11-03 15:40:00,88.37,88.38,88.34,88.38,20754.0,65.7368,65.7443,65.7145,65.7443,20754.0
2016-11-03 15:50:00,88.37,88.41,88.25,88.36,102901.0,65.7368,65.7666,65.6476,65.7294,102901.0
2016-11-04 09:30:00,88.38,88.42,88.37,88.41,12730.0,65.7443,65.774,65.7368,65.7666,12730.0
2016-11-04 09:40:00,88.42,88.51,88.35,88.45,15366.0,65.774,65.841,65.722,65.7963,15366.0
2016-11-04 09:50:00,88.45,88.61,88.43,88.52,9598.0,65.7963,65.9154,65.7815,65.8484,9598.0
2016-11-04 10:00:00,88.57,88.57,88.42,88.48,24371.0,65.8856,65.8856,65.774,65.8187,24371.0
2016-11-04 10:10:00,88.48,88.51,88.45,88.48,6968.0,65.8187,65.841,65.7963,65.8187,6968.0
2016-11-04 10:20:00,88.5,88.5,88.41,88.41,8420.0,65.8335,65.8335,65.7666,65.7666,8420.0
2016-11-04 10:30:00,88.43,88.49,88.43,88.48,7906.0,65.7815,65.8261,65.7815,65.8187,7906.0
2016-11-04 10:40:00,88.43,88.44,88.37,88.42,2688.0,65.7815,65.7889,65.7368,65.774,2688.0
2016-11-04 10:50:00,88.45,88.46,88.4,88.41,4799.0,65.7963,65.8038,65.7592,65.7666,4799.0
2016-11-04 11:00:00,88.43,88.47,88.41,88.45,9109.0,65.7815,65.8112,65.7666,65.7963,9109.0
2016-11-04 11:10:00,88.45,88.46,88.4,88.46,6051.0,65.7963,65.8038,65.7592,65.8038,6051.0
2016-11-04 11:20:00,88.45,88.47,88.43,88.46,6925.0,65.7963,65.8112,65.7815,65.8038,6925.0
2016-11-04 11:30:00,88.44,88.53,88.44,88.48,6072.0,65.7889,65.8559,65.7889,65.8187,6072.0
2016-11-04 11:40:00,88.45,88.47,88.43,88.46,6206.0,65.7963,65.8112,65.7815,65.8038,6206.0
2016-11-04 11:50:00,88.48,88.52,88.45,88.51,4367.0,65.8187,65.8484,65.7963,65.841,4367.0
2016-11-04 12:00:00,88.52,88.52,88.48,88.5,7443.0,65.8484,65.8484,65.8187,65.8335,7443.0
2016-11-04 12:10:00,88.49,88.52,88.48,88.5,3037.0,65.8261,65.8484,65.8187,65.8335,3037.0
2016-11-04 12:20:00,88.5,88.52,88.49,88.51,5228.0,65.8335,65.8484,65.8261,65.841,5228.0
2016-11-04 12:30:00,88.5,88.53,88.47,88.53,4022.0,65.8335,65.8559,65.8112,65.8559,4022.0
2016-11-04 12:40:00,88.57,88.57,88.47,88.51,10803.0,65.8856,65.8856,65.8112,65.841,10803.0
2016-11-04 12:50:00,88.5,88.56,88.5,88.55,11786.0,65.8335,65.8782,65.8335,65.8707,11786.0
2016-11-04 13:00:00,88.55,88.55,88.48,88.51,13282.0,65.8707,65.8707,65.8187,65.841,13282.0
2016-11-04 13:10:00,88.54,88.54,88.46,88.51,7581.0,65.8633,65.8633,65.8038,65.841,7581.0
2016-11-04 13:20:00,88.52,88.54,88.48,88.52,4716.0,65.8484,65.8633,65.8187,65.8484,4716.0
2016-11-04 13:30:00,88.52,88.54,88.5,88.52,7437.0,65.8484,65.8633,65.8335,65.8484,7437.0
2016-11-04 13:40:00,88.5,88.52,88.46,88.46,3742.0,65.8335,65.8484,65.8038,65.8038,3742.0
2016-11-04 13:50:00,88.49,88.5,88.48,88.5,3202.0,65.8261,65.8335,65.8187,65.8335,3202.0
2016-11-04 14:00:00,88.49,88.5,88.44,88.44,11770.0,65.8261,65.8335,65.7889,65.7889,11770.0
2016-11-04 14:10:00,88.49,88.49,88.44,88.47,5170.0,65.8261,65.8261,65.7889,65.8112,5170.0
2016-11-04 14:20:00,88.47,88.49,88.42,88.43,10793.0,65.8112,65.8261,65.774,65.7815,10793.0
2016-11-04 14:30:00,88.45,88.47,88.42,88.44,20933.0,65.7963,65.8112,65.774,65.7889,20933.0
2016-11-04 14:40:00,88.47,88.47,88.44,88.45,2981.0,65.8112,65.8112,65.7889,65.7963,2981.0
2016-11-04 14:50:00,88.46,88.48,88.46,88.47,9674.0,65.8038,65.8187,65.8038,65.8112,9674.0
2016-11-04 15:00:00,88.47,88.49,88.42,88.46,6555.0,65.8112,65.8261,65.774,65.8038,6555.0
2016-11-04 15:10:00,88.46,88.54,88.46,88.47,6158.0,65.8038,65.8633,65.8038,65.8112,6158.0
2016-11-04 15:20:00,88.47,88.51,88.42,88.51,15120.0,65.8112,65.841,65.774,65.841,15120.0
2016-11-04 15:30:00,88.43,88.51,88.43,88.48,5816.0,65.7815,65.841,65.7815,65.8187,5816.0
2016-11-04 15:40:00,88.49,88.51,88.46,88.48,18065.0,65.8261,65.841,65.8038,65.8187,18065.0
2016-11-04 15:50:00,88.48,88.51,88.44,88.45,25756.0,65.8187,65.841,65.7889,65.7963,25756.0
2016-11-07 09:30:00,88.4,88.41,88.23,88.39,48469.0,65.7592,65.7666,65.6327,65.7517,48469.0
2016-11-07 09:40:00,88.34,88.4,88.3,88.33,3405.0,65.7145,65.7592,65.6848,65.7071,3405.0
2016-11-07 09:50:00,88.39,88.45,88.34,88.41,5389.0,65.7517,65.7963,65.7145,65.7666,5389.0
2016-11-07 10:00:00,88.36,88.45,88.32,88.41,8066.0,65.7294,65.7963,65.6996,65.7666,8066.0
2016-11-07 10:10:00,88.43,88.43,88.37,88.42,17765.0,65.7815,65.7815,65.7368,65.774,17765.0
2016-11-07 10:20:00,88.4,88.43,88.39,88.41,21848.0,65.7592,65.7815,65.7517,65.7666,21848.0
2016-11-07 10:30:00,88.41,88.42,88.39,88.4,3135.0,65.7666,65.774,65.7517,65.7592,3135.0
2016-11-07 10:40:00,88.4,88.41,88.36,88.4,20724.0,65.7592,65.7666,65.7294,65.7592,20724.0
2016-11-07 10:50:00,88.4,88.41,88.37,88.41,8567.0,65.7592,65.7666,65.7368,65.7666,8567.0
2016-11-07 11:00:00,88.41,88.41,88.39,88.4,5441.0,65.7666,65.7666,65.7517,65.7592,5441.0
2016-11-07 11:10:00,88.38,88.43,88.36,88.43,15652.0,65.7443,65.7815,65.7294,65.7815,15652.0
2016-11-07 11:20:00,88.41,88.42,88.39,88.4,4734.0,65.7666,65.774,65.7517,65.7592,4734.0
2016-11-07 11:30:00,88.39,88.41,88.39,88.4,3805.0,65.7517,65.7666,65.7517,65.7592,3805.0
2016-11-07 11:40:00,88.4,88.41,88.39,88.39,4249.0,65.7592,65.7666,65.7517,65.7517,4249.0
2016-11-07 11:50:00,88.39,88.39,88.36,88.37,4952.0,65.7517,65.7517,65.7294,65.7368,4952.0
2016-11-07 12:00:00,88.36,88.4,88.34,88.35,39536.0,65.7294,65.7592,65.7145,65.722,39536.0
2016-11-07 12:10:00,88.35,88.36,88.32,88.34,8881.0,65.722,65.7294,65.6996,65.7145,8881.0
2016-11-07 12:20:00,88.35,88.35,88.33,88.34,7995.0,65.722,65.722,65.7071,65.7145,7995.0
2016-11-07 12:30:00,88.34,88.4,88.33,88.4,26766.0,65.7145,65.7592,65.7071,65.7592,26766.0
2016-11-07 12:40:00,88.35,88.38,88.34,88.35,12441.0,65.722,65.7443,65.7145,65.722,12441.0
2016-11-07 12:50:00,88.36,88.37,88.35,88.35,18044.0,65.7294,65.7368,65.722,65.722,18044.0
2016-11-07 13:00:00,88.36,88.37,88.35,88.36,1263.0,65.7294,65.7368,65.722,65.7294,1263.0
2016-11-07 13:10:00,88.36,88.37,88.35,88.36,7996.0,65.7294,65.7368,65.722,65.7294,7996.0
2016-11-07 13:20:00,88.37,88.37,88.35,88.37,3048.0,65.7368,65.7368,65.722,65.7368,3048.0
2016-11-07 13:30:00,88.36,88.39,88.36,88.39,3674.0,65.7294,65.7517,65.7294,65.7517,3674.0
2016-11-07 13:40:00,88.39,88.39,88.35,88.36,7844.0,65.7517,65.7517,65.722,65.7294,7844.0
2016-11-07 13:50:00,88.36,88.37,88.35,88.36,7709.0,65.7294,65.7368,65.722,65.7294,7709.0
2016-11-07 14:00:00,88.36,88.37,88.35,88.35,5808.0,65.7294,65.7368,65.722,65.722,5808.0
2016-11-07 14:10:00,88.36,88.37,88.35,88.37,7566.0,65.7294,65.7368,65.722,65.7368,7566.0
2016-11-07 14:20:00,88.36,88.37,88.35,88.36,7656.0,65.7294,65.7368,65.722,65.7294,7656.0
2016-11-07 14:30:00,88.35,88.36,88.35,88.36,7010.0,65.722,65.7294,65.722,65.7294,7010.0
2016-11-07 14:40:00,88.35,88.37,88.35,88.36,11361.0,65.722,65.7368,65.722,65.7294,11361.0
2016-11-07 14:50:00,88.37,88.37,88.34,88.34,29108.0,65.7368,65.7368,65.7145,65.7145,29108.0
2016-11-07 15:00:00,88.34,88.38,88.34,88.34,78453.0,65.7145,65.7443,65.7145,65.7145,78453.0
2016-11-07 15:10:00,88.34,88.39,88.33,88.33,102983.0,65.7145,65.7517,65.7071,65.7071,102983.0
2016-11-07 15:20:00,88.33,88.39,88.32,88.34,155037.0,65.7071,65.7517,65.6996,65.7145,155037.0
2016-11-07 15:30:00,88.35,88.36,88.33,88.34,104742.0,65.722,65.7294,65.7071,65.7145,104742.0
2016-11-07 15:40:00,88.34,88.35,88.32,88.34,231761.0,65.7145,65.722,65.6996,65.7145,231761.0
2016-11-07 15:50:00,88.34,88.35,88.32,88.34,100427.0,65.7145,65.722,65.6996,65.7145,100427.0
2016-11-08 09:30:00,88.37,88.43,88.33,88.33,12961.0,65.7368,65.7815,65.7071,65.7071,12961.0
2016-11-08 09:40:00,88.38,88.43,88.36,88.38,5370.0,65.7443,65.7815,65.7294,65.7443,5370.0
2016-11-08 09:50:00,88.44,88.44,88.31,88.31,10107.0,65.7889,65.7889,65.6922,65.6922,10107.0
2016-11-08 10:00:00,88.32,88.37,88.31,88.33,20232.0,65.6996,65.7368,65.6922,65.7071,20232.0
2016-11-08 10:10:00,88.33,88.34,88.32,88.32,11764.0,65.7071,65.7145,65.6996,65.6996,11764.0
2016-11-08 10:20:00,88.32,88.34,88.31,88.31,11014.0,65.6996,65.7145,65.6922,65.6922,11014.0
2016-11-08 10:30:00,88.31,88.33,88.26,88.29,14327.0,65.6922,65.7071,65.655,65.6773,14327.0
2016-11-08 10:40:00,88.3,88.31,88.24,88.26,12600.0,65.6848,65.6922,65.6401,65.655,12600.0
2016-11-08 10:50:00,88.27,88.27,88.21,88.24,28040.0,65.6625,65.6625,65.6178,65.6401,28040.0
2016-11-08 11:00:00,88.22,88.24,88.16,88.19,11385.0,65.6253,65.6401,65.5806,65.6029,11385.0
2016-11-08 11:10:00,88.17,88.24,88.11,88.13,9917.0,65.5881,65.6401,65.5434,65.5583,9917.0
2016-11-08 11:20:00,88.13,88.18,88.11,88.14,7959.0,65.5583,65.5955,65.5434,65.5657,7959.0
2016-11-08 11:30:00,88.14,88.14,88.13,88.13,6891.0,65.5657,65.5657,65.5583,65.5583,6891.0
2016-11-08 11:40:00,88.13,88.2,88.12,88.15,34003.0,65.5583,65.6104,65.5509,65.5732,34003.0
2016-11-08 11:50:00,88.15,88.16,88.14,88.15,16877.0,65.5732,65.5806,65.5657,65.5732,16877.0
2016-11-08 12:00:00,88.15,88.16,88.12,88.13,43012.0,65.5732,65.5806,65.5509,65.5583,43012.0
2016-11-08 12:10:00,88.13,88.18,88.12,88.13,29798.0,65.5583,65.5955,65.5509,65.5583,29798.0
2016-11-08 12:20:00,88.12,88.15,88.11,88.15,7403.0,65.5509,65.5732,65.5434,65.5732,7403.0
2016-11-08 12:30:00,88.15,88.15,88.12,88.12,6994.0,65.5732,65.5732,65.5509,65.5509,6994.0
2016-11-08 12:40:00,88.12,88.15,88.12,88.14,6660.0,65.5509,65.5732,65.5509,65.5657,6660.0
2016-11-08 12:50:00,88.15,88.17,88.14,88.17,11936.0,65.5732,65.5881,65.5657,65.5881,11936.0
2016-11-08 13:00:00,88.15,88.17,88.11,88.12,38494.0,65.5732,65.5881,65.5434,65.5509,38494.0
2016-11-08 13:10:00,88.11,88.13,88.1,88.11,9927.0,65.5434,65.5583,65.536,65.5434,9927.0
2016-11-08 13:20:00,88.12,88.14,88.11,88.14,48862.0,65.5509,65.5657,65.5434,65.5657,48862.0
2016-11-08 13:30:00,88.13,88.14,88.12,88.12,23633.0,65.5583,65.5657,65.5509,65.5509,23633.0
2016-11-08 13:40:00,88.13,88.13,88.12,88.13,11008.0,65.5583,65.5583,65.5509,65.5583,11008.0
2016-11-08 13:50:00,88.13,88.17,88.13,88.15,18938.0,65.5583,65.5881,65.5583,65.5732,18938.0
2016-11-08 14:00:00,88.14,88.16,88.13,88.14,19277.0,65.5657,65.5806,65.5583,65.5657,19277.0
2016-11-08 14:10:00,88.14,88.16,88.12,88.13,38725.0,65.5657,65.5806,65.5509,65.5583,38725.0
2016-11-08 14:20:00,88.14,88.18,88.13,88.16,11334.0,65.5657,65.5955,65.5583,65.5806,11334.0
2016-11-08 14:30:00,88.15,88.17,88.14,88.15,15586.0,65.5732,65.5881,65.5657,65.5732,15586.0
2016-11-08 14:40:00,88.14,88.21,88.13,88.18,37891.0,65.5657,65.6178,65.5583,65.5955,37891.0
2016-11-08 14:50:00,88.18,88.22,88.16,88.21,18140.0,65.5955,65.6253,65.5806,65.6178,18140.0
2016-11-08 15:00:00,88.2,88.2,88.16,88.17,14025.0,65.6104,65.6104,65.5806,65.5881,14025.0
2016-11-08 15:10:00,88.17,88.18,88.15,88.16,10268.0,65.5881,65.5955,65.5732,65.5806,10268.0
2016-11-08 15:20:00,88.16,88.17,88.13,88.13,171205.0,65.5806,65.5881,65.5583,65.5583,171205.0
2016-11-08 15:30:00,88.13,88.16,88.1,88.15,41193.0,65.5583,65.5806,65.536,65.5732,41193.0
2016-11-08 15:40:00,88.16,88.18,88.08,88.17,42637.0,65.5806,65.5955,65.5211,65.5881,42637.0
2016-11-08 15:50:00,88.14,88.18,88.09,88.18,96664.0,65.5657,65.5955,65.5286,65.5955,96664.0
2016-11-09 09:30:00,87.87,87.89,87.76,87.77,28975.0,65.3649,65.3798,65.2831,65.2905,28975.0
2016-11-09 09:40:00,87.77,87.78,87.64,87.66,29650.0,65.2905,65.2979,65.1938,65.2087,29650.0
2016-11-09 09:50:00,87.67,87.68,87.63,87.64,16281.0,65.2161,65.2236,65.1864,65.1938,16281.0
2016-11-09 10:00:00,87.64,87.67,87.63,87.66,15056.0,65.1938,65.2161,65.1864,65.2087,15056.0
2016-11-09 10:10:00,87.67,87.7,87.64,87.67,6823.0,65.2161,65.2384,65.1938,65.2161,6823.0
2016-11-09 10:20:00,87.68,87.69,87.63,87.69,17300.0,65.2236,65.231,65.1864,65.231,17300.0
2016-11-09 10:30:00,87.69,87.71,87.66,87.71,18543.0,65.231,65.2459,65.2087,65.2459,18543.0
2016-11-09 10:40:00,87.72,87.79,87.68,87.78,14847.0,65.2533,65.3054,65.2236,65.2979,14847.0
2016-11-09 10:50:00,87.76,87.8,87.74,87.79,12973.0,65.2831,65.3128,65.2682,65.3054,12973.0
2016-11-09 11:00:00,87.77,87.8,87.75,87.75,4795.0,65.2905,65.3128,65.2756,65.2756,4795.0
2016-11-09 11:10:00,87.75,87.75,87.68,87.73,11867.0,65.2756,65.2756,65.2236,65.2608,11867.0
2016-11-09 11:20:00,87.7,87.8,87.68,87.71,93836.0,65.2384,65.3128,65.2236,65.2459,93836.0
2016-11-09 11:30:00,87.72,87.74,87.68,87.7,10940.0,65.2533,65.2682,65.2236,65.2384,10940.0
2016-11-09 11:40:00,87.7,87.7,87.66,87.67,9949.0,65.2384,65.2384,65.2087,65.2161,9949.0
2016-11-09 11:50:00,87.67,87.68,87.58,87.61,34731.0,65.2161,65.2236,65.1492,65.1715,34731.0
2016-11-09 12:00:00,87.61,87.61,87.56,87.57,18028.0,65.1715,65.1715,65.1343,65.1417,18028.0
2016-11-09 12:10:00,87.57,87.59,87.48,87.48,22435.0,65.1417,65.1566,65.0748,65.0748,22435.0
2016-11-09 12:20:00,87.51,87.51,87.41,87.45,15123.0,65.0971,65.0971,65.0227,65.0525,15123.0
2016-11-09 12:30:00,87.46,87.52,87.42,87.5,10947.0,65.0599,65.1045,65.0302,65.0897,10947.0
2016-11-09 12:40:00,87.56,87.59,87.48,87.56,25897.0,65.1343,65.1566,65.0748,65.1343,25897.0
2016-11-09 12:50:00,87.56,87.57,87.51,87.51,13120.0,65.1343,65.1417,65.0971,65.0971,13120.0
2016-11-09 13:00:00,87.51,87.55,87.37,87.46,11099.0,65.0971,65.1269,64.993,65.0599,11099.0
2016-11-09 13:10:00,87.42,87.44,87.35,87.38,32718.0,65.0302,65.045,64.9781,65.0004,32718.0
2016-11-09 13:20:00,87.37,87.38,87.16,87.22,46725.0,64.993,65.0004,64.8367,64.8814,46725.0
2016-11-09 13:30:00,87.18,87.33,87.18,87.3,9321.0,64.8516,64.9632,64.8516,64.9409,9321.0
2016-11-09 13:40:00,87.3,87.43,87.27,87.34,28244.0,64.9409,65.0376,64.9186,64.9706,28244.0
2016-11-09 13:50:00,87.34,87.35,87.29,87.3,15710.0,64.9706,64.9781,64.9334,64.9409,15710.0
2016-11-09 14:00:00,87.3,87.35,87.26,87.29,63813.0,64.9409,64.9781,64.9111,64.9334,63813.0
2016-11-09 14:10:00,87.26,87.36,87.26,87.35,37718.0,64.9111,64.9855,64.9111,64.9781,37718.0
2016-11-09 14:20:00,87.34,87.38,87.28,87.34,21014.0,64.9706,65.0004,64.926,64.9706,21014.0
2016-11-09 14:30:00,87.35,87.4,87.29,87.31,17456.0,64.9781,65.0153,64.9334,64.9483,17456.0
2016-11-09 14:40:00,87.31,87.35,87.26,87.31,19208.0,64.9483,64.9781,64.9111,64.9483,19208.0
2016-11-09 14:50:00,87.32,87.32,87.26,87.3,22971.0,64.9558,64.9558,64.9111,64.9409,22971.0
2016-11-09 15:00:00,87.3,87.31,87.25,87.25,15985.0,64.9409,64.9483,64.9037,64.9037,15985.0
2016-11-09 15:10:00,87.26,87.28,87.21,87.24,20405.0,64.9111,64.926,64.8739,64.8963,20405.0
2016-11-09 15:20:00,87.24,87.3,87.21,87.23,29713.0,64.8963,64.9409,64.8739,64.8888,29713.0
2016-11-09 15:30:00,87.23,87.29,87.16,87.25,21230.0,64.8888,64.9334,64.8367,64.9037,21230.0
2016-11-09 15:40:00,87.27,87.32,87.24,87.28,14255.0,64.9186,64.9558,64.8963,64.926,14255.0
2016-11-09 15:50:00,87.25,87.33,87.16,87.2,21771.0,64.9037,64.9632,64.8367,64.8665,21771.0
2016-11-10 09:30:00,87.26,87.26,87.04,87.06,58970.0,64.9111,64.9111,64.7475,64.7624,58970.0
2016-11-10 09:40:00,87.09,87.14,87.01,87.02,26657.0,64.7847,64.8219,64.7252,64.7326,26657.0
2016-11-10 09:50:00,87.03,87.21,87.01,87.03,35974.0,64.74,64.8739,64.7252,64.74,35974.0
2016-11-10 10:00:00,87.05,87.15,87.0,87.05,21205.0,64.7549,64.8293,64.7177,64.7549,21205.0
2016-11-10 10:10:00,87.0,87.13,86.92,86.97,25768.0,64.7177,64.8144,64.6582,64.6954,25768.0
2016-11-10 10:20:00,86.95,87.17,86.93,87.09,8776.0,64.6805,64.8442,64.6656,64.7847,8776.0
2016-11-10 10:30:00,87.06,87.34,87.06,87.32,26883.0,64.7624,64.9706,64.7624,64.9558,26883.0
2016-11-10 10:40:00,87.34,87.34,87.14,87.16,14841.0,64.9706,64.9706,64.8219,64.8367,14841.0
2016-11-10 10:50:00,87.18,87.26,87.11,87.22,7280.0,64.8516,64.9111,64.7995,64.8814,7280.0
2016-11-10 11:00:00,87.12,87.22,87.05,87.16,9675.0,64.807,64.8814,64.7549,64.8367,9675.0
2016-11-10 11:10:00,87.19,87.22,87.1,87.19,10322.0,64.8591,64.8814,64.7921,64.8591,10322.0
2016-11-10 11:20:00,87.19,87.2,87.07,87.1,9599.0,64.8591,64.8665,64.7698,64.7921,9599.0
2016-11-10 11:30:00,87.13,87.24,87.1,87.16,13097.0,64.8144,64.8963,64.7921,64.8367,13097.0
2016-11-10 11:40:00,87.18,87.25,87.13,87.19,19016.0,64.8516,64.9037,64.8144,64.8591,19016.0
2016-11-10 11:50:00,87.19,87.23,87.16,87.19,8333.0,64.8591,64.8888,64.8367,64.8591,8333.0
2016-11-10 12:00:00,87.2,87.2,87.17,87.19,1565.0,64.8665,64.8665,64.8442,64.8591,1565.0
2016-11-10 12:10:00,87.22,87.23,87.17,87.2,7007.0,64.8814,64.8888,64.8442,64.8665,7007.0
2016-11-10 12:20:00,87.21,87.22,87.16,87.16,7324.0,64.8739,64.8814,64.8367,64.8367,7324.0
2016-11-10 12:30:00,87.19,87.19,87.16,87.18,64673.0,64.8591,64.8591,64.8367,64.8516,64673.0
2016-11-10 12:40:00,87.18,87.19,87.09,87.14,5555.0,64.8516,64.8591,64.7847,64.8219,5555.0
2016-11-10 12:50:00,87.14,87.18,87.09,87.15,19908.0,64.8219,64.8516,64.7847,64.8293,19908.0
2016-11-10 13:00:00,87.13,87.19,87.13,87.13,34896.0,64.8144,64.8591,64.8144,64.8144,34896.0
2016-11-10 13:10:00,87.16,87.18,87.12,87.16,10815.0,64.8367,64.8516,64.807,64.8367,10815.0
2016-11-10 13:20:00,87.15,87.19,87.13,87.19,7814.0,64.8293,64.8591,64.8144,64.8591,7814.0
2016-11-10 13:30:00,87.17,87.18,87.14,87.17,14569.0,64.8442,64.8516,64.8219,64.8442,14569.0
2016-11-10 13:40:00,87.17,87.17,87.11,87.14,16662.0,64.8442,64.8442,64.7995,64.8219,16662.0
2016-11-10 13:50:00,87.14,87.18,87.13,87.17,8572.0,64.8219,64.8516,64.8144,64.8442,8572.0
2016-11-10 14:00:00,87.16,87.21,87.15,87.18,129302.0,64.8367,64.8739,64.8293,64.8516,129302.0
2016-11-10 14:10:00,87.18,87.18,87.12,87.15,17324.0,64.8516,64.8516,64.807,64.8293,17324.0
2016-11-10 14:20:00,87.14,87.19,87.08,87.1,20059.0,64.8219,64.8591,64.7772,64.7921,20059.0
2016-11-10 14:30:00,87.16,87.16,87.06,87.11,11233.0,64.8367,64.8367,64.7624,64.7995,11233.0
2016-11-10 14:40:00,87.1,87.16,87.04,87.15,28751.0,64.7921,64.8367,64.7475,64.8293,28751.0
2016-11-10 14:50:00,87.14,87.17,87.1,87.13,149049.0,64.8219,64.8442,64.7921,64.8144,149049.0
2016-11-10 15:00:00,87.13,87.14,87.09,87.09,11512.0,64.8144,64.8219,64.7847,64.7847,11512.0
2016-11-10 15:10:00,87.11,87.13,87.06,87.1,14635.0,64.7995,64.8144,64.7624,64.7921,14635.0
2016-11-10 15:20:00,87.09,87.17,87.03,87.08,15756.0,64.7847,64.8442,64.74,64.7772,15756.0
2016-11-10 15:30:00,87.05,87.09,87.03,87.08,17108.0,64.7549,64.7847,64.74,64.7772,17108.0
2016-11-10 15:40:00,87.07,87.14,87.0,87.07,17065.0,64.7698,64.8219,64.7177,64.7698,17065.0
2016-11-10 15:50:00,87.07,87.08,87.03,87.06,23405.0,64.7698,64.7772,64.74,64.7624,23405.0
2016-11-11 09:30:00,87.21,87.21,87.01,87.05,18454.0,64.8739,64.8739,64.7252,64.7549,18454.0
2016-11-11 09:40:00,87.03,87.06,87.02,87.03,5305.0,64.74,64.7624,64.7326,64.74,5305.0
2016-11-11 09:50:00,87.05,87.05,87.0,87.02,13050.0,64.7549,64.7549,64.7177,64.7326,13050.0
2016-11-11 10:00:00,87.0,87.0,86.88,86.96,16085.0,64.7177,64.7177,64.6285,64.688,16085.0
2016-11-11 10:10:00,86.96,86.99,86.92,86.99,8791.0,64.688,64.7103,64.6582,64.7103,8791.0
2016-11-11 10:20:00,87.0,87.04,86.96,87.01,29976.0,64.7177,64.7475,64.688,64.7252,29976.0
2016-11-11 10:30:00,87.01,87.01,86.97,86.97,9302.0,64.7252,64.7252,64.6954,64.6954,9302.0
2016-11-11 10:40:00,86.97,87.02,86.97,87.0,16290.0,64.6954,64.7326,64.6954,64.7177,16290.0
2016-11-11 10:50:00,86.99,87.0,86.93,86.94,16731.0,64.7103,64.7177,64.6656,64.6731,16731.0
2016-11-11 11:00:00,86.95,86.96,86.94,86.96,6689.0,64.6805,64.688,64.6731,64.688,6689.0
2016-11-11 11:10:00,86.95,86.97,86.92,86.97,26325.0,64.6805,64.6954,64.6582,64.6954,26325.0
2016-11-11 11:20:00,86.98,86.98,86.87,86.93,17375.0,64.7028,64.7028,64.621,64.6656,17375.0
2016-11-11 11:30:00,86.93,86.97,86.92,86.96,23913.0,64.6656,64.6954,64.6582,64.688,23913.0
2016-11-11 11:40:00,86.93,86.96,86.91,86.94,8108.0,64.6656,64.688,64.6508,64.6731,8108.0
2016-11-11 11:50:00,86.93,86.95,86.91,86.93,11440.0,64.6656,64.6805,64.6508,64.6656,11440.0
2016-11-11 12:00:00,86.94,86.98,86.93,86.97,25604.0,64.6731,64.7028,64.6656,64.6954,25604.0
2016-11-11 12:10:00,86.94,86.98,86.93,86.96,12161.0,64.6731,64.7028,64.6656,64.688,12161.0
2016-11-11 12:20:00,86.96,86.96,86.9,86.94,8738.0,64.688,64.688,64.6433,64.6731,8738.0
2016-11-11 12:30:00,86.94,86.95,86.9,86.9,3336.0,64.6731,64.6805,64.6433,64.6433,3336.0
2016-11-11 12:40:00,86.94,86.94,86.88,86.9,4892.0,64.6731,64.6731,64.6285,64.6433,4892.0
2016-11-11 12:50:00,86.86,86.91,86.86,86.89,3570.0,64.6136,64.6508,64.6136,64.6359,3570.0
2016-11-11 13:00:00,86.9,86.92,86.86,86.87,16394.0,64.6433,64.6582,64.6136,64.621,16394.0
2016-11-11 13:10:00,86.88,86.88,86.79,86.85,39745.0,64.6285,64.6285,64.5615,64.6061,39745.0
2016-11-11 13:20:00,86.86,86.92,86.84,86.92,22140.0,64.6136,64.6582,64.5987,64.6582,22140.0
2016-11-11 13:30:00,86.9,86.93,86.84,86.85,4893.0,64.6433,64.6656,64.5987,64.6061,4893.0
2016-11-11 13:40:00,86.85,86.88,86.83,86.86,3865.0,64.6061,64.6285,64.5913,64.6136,3865.0
2016-11-11 13:50:00,86.85,86.85,86.76,86.81,38901.0,64.6061,64.6061,64.5392,64.5764,38901.0
2016-11-11 14:00:00,86.85,86.91,86.8,86.86,7476.0,64.6061,64.6508,64.5689,64.6136,7476.0
2016-11-11 14:10:00,86.8,86.91,86.8,86.9,9006.0,64.5689,64.6508,64.5689,64.6433,9006.0
2016-11-11 14:20:00,86.91,86.91,86.81,86.85,11004.0,64.6508,64.6508,64.5764,64.6061,11004.0
2016-11-11 14:30:00,86.86,86.88,86.81,86.81,19063.0,64.6136,64.6285,64.5764,64.5764,19063.0
2016-11-11 14:40:00,86.85,86.88,86.83,86.88,4062.0,64.6061,64.6285,64.5913,64.6285,4062.0
2016-11-11 14:50:00,86.85,86.91,86.81,86.88,3727.0,64.6061,64.6508,64.5764,64.6285,3727.0
2016-11-11 15:00:00,86.88,86.93,86.81,86.89,32070.0,64.6285,64.6656,64.5764,64.6359,32070.0
2016-11-11 15:10:00,86.89,86.9,86.75,86.8,10749.0,64.6359,64.6433,64.5318,64.5689,10749.0
2016-11-11 15:20:00,86.76,86.83,86.75,86.83,9292.0,64.5392,64.5913,64.5318,64.5913,9292.0
2016-11-11 15:30:00,86.81,86.83,86.74,86.74,11862.0,64.5764,64.5913,64.5243,64.5243,11862.0
2016-11-11 15:40:00,86.71,86.81,86.7,86.8,8951.0,64.502,64.5764,64.4946,64.5689,8951.0
2016-11-11 15:50:00,86.76,86.86,86.7,86.77,22743.0,64.5392,64.6136,64.4946,64.5466,22743.0
2016-11-14 09:30:00,86.41,86.52,86.4,86.46,36799.0,64.2788,64.3607,64.2714,64.316,36799.0
2016-11-14 09:40:00,86.41,86.51,86.33,86.35,12681.0,64.2788,64.3532,64.2193,64.2342,12681.0
2016-11-14 09:50:00,86.37,86.47,86.32,86.36,120176.0,64.2491,64.3235,64.2119,64.2416,120176.0
2016-11-14 10:00:00,86.34,86.34,86.28,86.31,18168.0,64.2268,64.2268,64.1821,64.2044,18168.0
2016-11-14 10:10:00,86.31,86.32,86.23,86.26,12094.0,64.2044,64.2119,64.1449,64.1672,12094.0
2016-11-14 10:20:00,86.27,86.36,86.26,86.36,9180.0,64.1747,64.2416,64.1672,64.2416,9180.0
2016-11-14 10:30:00,86.39,86.41,86.33,86.38,21746.0,64.264,64.2788,64.2193,64.2565,21746.0
2016-11-14 10:40:00,86.38,86.41,86.31,86.33,18140.0,64.2565,64.2788,64.2044,64.2193,18140.0
2016-11-14 10:50:00,86.34,86.41,86.32,86.35,10075.0,64.2268,64.2788,64.2119,64.2342,10075.0
2016-11-14 11:00:00,86.35,86.36,86.3,86.35,16927.0,64.2342,64.2416,64.197,64.2342,16927.0
2016-11-14 11:10:00,86.36,86.36,86.14,86.35,42538.0,64.2416,64.2416,64.078,64.2342,42538.0
2016-11-14 11:20:00,86.35,86.41,86.33,86.34,9268.0,64.2342,64.2788,64.2193,64.2268,9268.0
2016-11-14 11:30:00,86.34,86.36,86.33,86.33,15013.0,64.2268,64.2416,64.2193,64.2193,15013.0
2016-11-14 11:40:00,86.32,86.4,86.29,86.39,23033.0,64.2119,64.2714,64.1896,64.264,23033.0
2016-11-14 11:50:00,86.41,86.41,86.35,86.4,15808.0,64.2788,64.2788,64.2342,64.2714,15808.0
2016-11-14 12:00:00,86.4,86.47,86.39,86.42,10964.0,64.2714,64.3235,64.264,64.2863,10964.0
2016-11-14 12:10:00,86.41,86.42,86.36,86.39,10891.0,64.2788,64.2863,64.2416,64.264,10891.0
2016-11-14 12:20:00,86.4,86.47,86.38,86.45,16531.0,64.2714,64.3235,64.2565,64.3086,16531.0
2016-11-14 12:30:00,86.47,86.49,86.45,86.47,14792.0,64.3235,64.3383,64.3086,64.3235,14792.0
2016-11-14 12:40:00,86.46,86.5,86.37,86.44,22566.0,64.316,64.3458,64.2491,64.3011,22566.0
2016-11-14 12:50:00,86.45,86.5,86.43,86.5,3166.0,64.3086,64.3458,64.2937,64.3458,3166.0
2016-11-14 13:00:00,86.5,86.5,86.45,86.47,18232.0,64.3458,64.3458,64.3086,64.3235,18232.0
2016-11-14 13:10:00,86.45,86.5,86.43,86.5,5266.0,64.3086,64.3458,64.2937,64.3458,5266.0
2016-11-14 13:20:00,86.45,86.59,86.44,86.52,5744.0,64.3086,64.4127,64.3011,64.3607,5744.0
2016-11-14 13:30:00,86.46,86.58,86.46,86.5,12794.0,64.316,64.4053,64.316,64.3458,12794.0
2016-11-14 13:40:00,86.5,86.56,86.43,86.46,16675.0,64.3458,64.3904,64.2937,64.316,16675.0
2016-11-14 13:50:00,86.47,86.51,86.43,86.51,3789.0,64.3235,64.3532,64.2937,64.3532,3789.0
2016-11-14 14:00:00,86.52,86.54,86.42,86.47,159305.0,64.3607,64.3755,64.2863,64.3235,159305.0
2016-11-14 14:10:00,86.46,86.49,86.45,86.49,6601.0,64.316,64.3383,64.3086,64.3383,6601.0
2016-11-14 14:20:00,86.49,86.54,86.49,86.5,8545.0,64.3383,64.3755,64.3383,64.3458,8545.0
2016-11-14 14:30:00,86.51,86.53,86.44,86.46,8887.0,64.3532,64.3681,64.3011,64.316,8887.0
2016-11-14 14:40:00,86.45,86.52,86.42,86.49,24772.0,64.3086,64.3607,64.2863,64.3383,24772.0
2016-11-14 14:50:00,86.52,86.52,86.47,86.51,22116.0,64.3607,64.3607,64.3235,64.3532,22116.0
2016-11-14 15:00:00,86.47,86.52,86.37,86.45,20774.0,64.3235,64.3607,64.2491,64.3086,20774.0
2016-11-14 15:10:00,86.49,86.5,86.37,86.42,30278.0,64.3383,64.3458,64.2491,64.2863,30278.0
2016-11-14 15:20:00,86.4,86.45,86.39,86.42,17110.0,64.2714,64.3086,64.264,64.2863,17110.0
2016-11-14 15:30:00,86.44,86.46,86.31,86.39,22342.0,64.3011,64.316,64.2044,64.264,22342.0
2016-11-14 15:40:00,86.41,86.43,86.22,86.24,19870.0,64.2788,64.2937,64.1375,64.1524,19870.0
2016-11-14 15:50:00,86.25,86.39,86.17,86.35,81807.0,64.1598,64.264,64.1003,64.2342,81807.0
2016-11-15 09:30:00,86.39,86.5,86.24,86.29,136984.0,64.264,64.3458,64.1524,64.1896,136984.0
2016-11-15 09:40:00,86.35,86.45,86.33,86.44,15995.0,64.2342,64.3086,64.2193,64.3011,15995.0
2016-11-15 09:50:00,86.48,86.5,86.43,86.47,33199.0,64.3309,64.3458,64.2937,64.3235,33199.0
2016-11-15 10:00:00,86.47,86.49,86.42,86.44,8424.0,64.3235,64.3383,64.2863,64.3011,8424.0
2016-11-15 10:10:00,86.45,86.49,86.41,86.46,575632.0,64.3086,64.3383,64.2788,64.316,575632.0
2016-11-15 10:20:00,86.45,86.46,86.4,86.43,14841.0,64.3086,64.316,64.2714,64.2937,14841.0
2016-11-15 10:30:00,86.44,86.51,86.42,86.47,44292.0,64.3011,64.3532,64.2863,64.3235,44292.0
2016-11-15 10:40:00,86.46,86.52,86.46,86.51,24914.0,64.316,64.3607,64.316,64.3532,24914.0
2016-11-15 10:50:00,86.51,86.54,86.39,86.43,16065.0,64.3532,64.3755,64.264,64.2937,16065.0
2016-11-15 11:00:00,86.41,86.45,86.41,86.41,11143.0,64.2788,64.3086,64.2788,64.2788,11143.0
2016-11-15 11:10:00,86.43,86.44,86.38,86.41,17528.0,64.2937,64.3011,64.2565,64.2788,17528.0
2016-11-15 11:20:00,86.4,86.46,86.39,86.41,18839.0,64.2714,64.316,64.264,64.2788,18839.0
2016-11-15 11:30:00,86.43,86.46,86.41,86.44,28570.0,64.2937,64.316,64.2788,64.3011,28570.0
2016-11-15 11:40:00,86.46,86.49,86.44,86.49,38041.0,64.316,64.3383,64.3011,64.3383,38041.0
2016-11-15 11:50:00,86.49,86.5,86.46,86.5,64591.0,64.3383,64.3458,64.316,64.3458,64591.0
2016-11-15 12:00:00,86.49,86.51,86.47,86.48,12449.0,64.3383,64.3532,64.3235,64.3309,12449.0
2016-11-15 12:10:00,86.48,86.49,86.46,86.46,2724.0,64.3309,64.3383,64.316,64.316,2724.0
2016-11-15 12:20:00,86.46,86.48,86.46,86.46,2308.0,64.316,64.3309,64.316,64.316,2308.0
2016-11-15 12:30:00,86.48,86.49,86.46,86.49,7553.0,64.3309,64.3383,64.316,64.3383,7553.0
2016-11-15 12:40:00,86.48,86.49,86.46,86.48,15251.0,64.3309,64.3383,64.316,64.3309,15251.0
2016-11-15 12:50:00,86.48,86.49,86.46,86.46,26723.0,64.3309,64.3383,64.316,64.316,26723.0
2016-11-15 13:00:00,86.46,86.49,86.46,86.46,23179.0,64.316,64.3383,64.316,64.316,23179.0
2016-11-15 13:10:00,86.48,86.53,86.47,86.52,23422.0,64.3309,64.3681,64.3235,64.3607,23422.0
2016-11-15 13:20:00,86.51,86.52,86.49,86.51,13154.0,64.3532,64.3607,64.3383,64.3532,13154.0
2016-11-15 13:30:00,86.51,86.6,86.5,86.58,63180.0,64.3532,64.4202,64.3458,64.4053,63180.0
2016-11-15 13:40:00,86.55,86.58,86.52,86.52,13744.0,64.383,64.4053,64.3607,64.3607,13744.0
2016-11-15 13:50:00,86.55,86.56,86.52,86.55,87626.0,64.383,64.3904,64.3607,64.383,87626.0
2016-11-15 14:00:00,86.54,86.58,86.54,86.58,56111.0,64.3755,64.4053,64.3755,64.4053,56111.0
2016-11-15 14:10:00,86.57,86.57,86.51,86.52,68034.0,64.3979,64.3979,64.3532,64.3607,68034.0
2016-11-15 14:20:00,86.53,86.56,86.52,86.56,20949.0,64.3681,64.3904,64.3607,64.3904,20949.0
2016-11-15 14:30:00,86.55,86.59,86.54,86.57,19707.0,64.383,64.4127,64.3755,64.3979,19707.0
2016-11-15 14:40:00,86.54,86.6,86.54,86.59,22008.0,64.3755,64.4202,64.3755,64.4127,22008.0
2016-11-15 14:50:00,86.6,86.6,86.52,86.53,160967.0,64.4202,64.4202,64.3607,64.3681,160967.0
2016-11-15 15:00:00,86.54,86.57,86.52,86.52,19468.0,64.3755,64.3979,64.3607,64.3607,19468.0
2016-11-15 15:10:00,86.55,86.55,86.51,86.51,8305.0,64.383,64.383,64.3532,64.3532,8305.0
2016-11-15 15:20:00,86.54,86.56,86.52,86.53,24248.0,64.3755,64.3904,64.3607,64.3681,24248.0
2016-11-15 15:30:00,86.55,86.56,86.53,86.55,10893.0,64.383,64.3904,64.3681,64.383,10893.0
2016-11-15 15:40:00,86.57,86.58,86.54,86.55,27171.0,64.3979,64.4053,64.3755,64.383,27171.0
2016-11-15 15:50:00,86.54,86.58,86.5,86.54,35461.0,64.3755,64.4053,64.3458,64.3755,35461.0
2016-11-16 09:30:00,86.45,86.57,86.4,86.49,367727.0,64.3086,64.3979,64.2714,64.3383,367727.0
2016-11-16 09:40:00,86.5,86.58,86.4,86.41,32106.0,64.3458,64.4053,64.2714,64.2788,32106.0
2016-11-16 09:50:00,86.44,86.58,86.44,86.56,17348.0,64.3011,64.4053,64.3011,64.3904,17348.0
2016-11-16 10:00:00,86.54,86.58,86.51,86.52,24369.0,64.3755,64.4053,64.3532,64.3607,24369.0
2016-11-16 10:10:00,86.52,86.54,86.47,86.5,18384.0,64.3607,64.3755,64.3235,64.3458,18384.0
2016-11-16 10:20:00,86.53,86.54,86.46,86.53,53004.0,64.3681,64.3755,64.316,64.3681,53004.0
2016-11-16 10:30:00,86.53,86.56,86.52,86.53,18145.0,64.3681,64.3904,64.3607,64.3681,18145.0
2016-11-16 10:40:00,86.51,86.51,86.45,86.47,25398.0,64.3532,64.3532,64.3086,64.3235,25398.0
2016-11-16 10:50:00,86.47,86.52,86.46,86.51,12832.0,64.3235,64.3607,64.316,64.3532,12832.0
2016-11-16 11:00:00,86.5,86.54,86.48,86.48,17045.0,64.3458,64.3755,64.3309,64.3309,17045.0
2016-11-16 11:10:00,86.48,86.58,86.48,86.55,11133.0,64.3309,64.4053,64.3309,64.383,11133.0
2016-11-16 11:20:00,86.56,86.58,86.51,86.56,21812.0,64.3904,64.4053,64.3532,64.3904,21812.0
2016-11-16 11:30:00,86.54,86.58,86.52,86.55,39794.0,64.3755,64.4053,64.3607,64.383,39794.0
2016-11-16 11:40:00,86.55,86.63,86.53,86.61,194810.0,64.383,64.4425,64.3681,64.4276,194810.0
2016-11-16 11:50:00,86.6,86.69,86.59,86.6,34084.0,64.4202,64.4871,64.4127,64.4202,34084.0
2016-11-16 12:00:00,86.63,86.66,86.59,86.59,12523.0,64.4425,64.4648,64.4127,64.4127,12523.0
2016-11-16 12:10:00,86.64,86.65,86.6,86.64,9769.0,64.4499,64.4574,64.4202,64.4499,9769.0
2016-11-16 12:20:00,86.63,86.64,86.55,86.6,15310.0,64.4425,64.4499,64.383,64.4202,15310.0
2016-11-16 12:30:00,86.6,86.61,86.52,86.57,9322.0,64.4202,64.4276,64.3607,64.3979,9322.0
2016-11-16 12:40:00,86.58,86.58,86.55,86.56,16516.0,64.4053,64.4053,64.383,64.3904,16516.0
2016-11-16 12:50:00,86.56,86.59,86.51,86.59,16567.0,64.3904,64.4127,64.3532,64.4127,16567.0
2016-11-16 13:00:00,86.57,86.6,86.52,86.59,17385.0,64.3979,64.4202,64.3607,64.4127,17385.0
2016-11-16 13:10:00,86.59,86.63,86.54,86.62,29082.0,64.4127,64.4425,64.3755,64.435,29082.0
2016-11-16 13:20:00,86.59,86.62,86.52,86.57,14197.0,64.4127,64.435,64.3607,64.3979,14197.0
2016-11-16 13:30:00,86.5,86.62,86.5,86.58,10871.0,64.3458,64.435,64.3458,64.4053,10871.0
2016-11-16 13:40:00,86.6,86.6,86.56,86.57,32218.0,64.4202,64.4202,64.3904,64.3979,32218.0
2016-11-16 13:50:00,86.59,86.59,86.51,86.55,17841.0,64.4127,64.4127,64.3532,64.383,17841.0
2016-11-16 14:00:00,86.56,86.62,86.51,86.58,35902.0,64.3904,64.435,64.3532,64.4053,35902.0
2016-11-16 14:10:00,86.58,86.59,86.57,86.58,17066.0,64.4053,64.4127,64.3979,64.4053,17066.0
2016-11-16 14:20:00,86.58,86.59,86.51,86.54,28230.0,64.4053,64.4127,64.3532,64.3755,28230.0
2016-11-16 14:30:00,86.57,86.65,86.57,86.63,32698.0,64.3979,64.4574,64.3979,64.4425,32698.0
2016-11-16 14:40:00,86.57,86.61,86.52,86.6,93328.0,64.3979,64.4276,64.3607,64.4202,93328.0
2016-11-16 14:50:00,86.59,86.63,86.53,86.63,20079.0,64.4127,64.4425,64.3681,64.4425,20079.0
2016-11-16 15:00:00,86.63,86.65,86.53,86.59,58801.0,64.4425,64.4574,64.3681,64.4127,58801.0
2016-11-16 15:10:00,86.62,86.64,86.59,86.62,26080.0,64.435,64.4499,64.4127,64.435,26080.0
2016-11-16 15:20:00,86.62,86.63,86.6,86.62,29813.0,64.435,64.4425,64.4202,64.435,29813.0
2016-11-16 15:30:00,86.62,86.63,86.56,86.63,43775.0,64.435,64.4425,64.3904,64.4425,43775.0
2016-11-16 15:40:00,86.62,86.66,86.6,86.63,28097.0,64.435,64.4648,64.4202,64.4425,28097.0
2016-11-16 15:50:00,86.66,86.7,86.61,86.65,44210.0,64.4648,64.4946,64.4276,64.4574,44210.0
2016-11-17 09:30:00,86.5,86.57,86.5,86.51,25004.0,64.3458,64.3979,64.3458,64.3532,25004.0
2016-11-17 09:40:00,86.56,86.59,86.52,86.57,8353.0,64.3904,64.4127,64.3607,64.3979,8353.0
2016-11-17 09:50:00,86.54,86.54,86.46,86.47,24502.0,64.3755,64.3755,64.316,64.3235,24502.0
2016-11-17 10:00:00,86.47,86.49,86.46,86.48,28904.0,64.3235,64.3383,64.316,64.3309,28904.0
2016-11-17 10:10:00,86.48,86.55,86.47,86.51,26767.0,64.3309,64.383,64.3235,64.3532,26767.0
2016-11-17 10:20:00,86.49,86.51,86.45,86.47,22943.0,64.3383,64.3532,64.3086,64.3235,22943.0
2016-11-17 10:30:00,86.46,86.5,86.43,86.47,19859.0,64.316,64.3458,64.2937,64.3235,19859.0
2016-11-17 10:40:00,86.43,86.52,86.43,86.46,17026.0,64.2937,64.3607,64.2937,64.316,17026.0
2016-11-17 10:50:00,86.45,86.54,86.44,86.45,23435.0,64.3086,64.3755,64.3011,64.3086,23435.0
2016-11-17 11:00:00,86.46,86.56,86.44,86.56,17631.0,64.316,64.3904,64.3011,64.3904,17631.0
2016-11-17 11:10:00,86.52,86.55,86.45,86.48,16359.0,64.3607,64.383,64.3086,64.3309,16359.0
2016-11-17 11:20:00,86.49,86.55,86.48,86.52,19776.0,64.3383,64.383,64.3309,64.3607,19776.0
2016-11-17 11:30:00,86.52,86.55,86.48,86.5,25040.0,64.3607,64.383,64.3309,64.3458,25040.0
2016-11-17 11:40:00,86.51,86.51,86.33,86.47,15937.0,64.3532,64.3532,64.2193,64.3235,15937.0
2016-11-17 11:50:00,86.45,86.48,86.42,86.45,16615.0,64.3086,64.3309,64.2863,64.3086,16615.0
2016-11-17 12:00:00,86.44,86.46,86.37,86.45,31564.0,64.3011,64.316,64.2491,64.3086,31564.0
2016-11-17 12:10:00,86.45,86.48,86.41,86.47,11536.0,64.3086,64.3309,64.2788,64.3235,11536.0
2016-11-17 12:20:00,86.48,86.48,86.42,86.46,15316.0,64.3309,64.3309,64.2863,64.316,15316.0
2016-11-17 12:30:00,86.46,86.48,86.4,86.47,17424.0,64.316,64.3309,64.2714,64.3235,17424.0
2016-11-17 12:40:00,86.47,86.47,86.42,86.45,22889.0,64.3235,64.3235,64.2863,64.3086,22889.0
2016-11-17 12:50:00,86.45,86.47,86.38,86.41,15588.0,64.3086,64.3235,64.2565,64.2788,15588.0
2016-11-17 13:00:00,86.4,86.44,86.39,86.42,17418.0,64.2714,64.3011,64.264,64.2863,17418.0
2016-11-17 13:10:00,86.41,86.41,86.36,86.37,11796.0,64.2788,64.2788,64.2416,64.2491,11796.0
2016-11-17 13:20:00,86.37,86.39,86.35,86.39,25633.0,64.2491,64.264,64.2342,64.264,25633.0
2016-11-17 13:30:00,86.38,86.39,86.35,86.37,18794.0,64.2565,64.264,64.2342,64.2491,18794.0
2016-11-17 13:40:00,86.37,86.39,86.33,86.38,10159.0,64.2491,64.264,64.2193,64.2565,10159.0
2016-11-17 13:50:00,86.37,86.39,86.35,86.35,12711.0,64.2491,64.264,64.2342,64.2342,12711.0
2016-11-17 14:00:00,86.35,86.39,86.34,86.36,16797.0,64.2342,64.264,64.2268,64.2416,16797.0
2016-11-17 14:10:00,86.37,86.39,86.33,86.36,17856.0,64.2491,64.264,64.2193,64.2416,17856.0
2016-11-17 14:20:00,86.36,86.41,86.29,86.31,34078.0,64.2416,64.2788,64.1896,64.2044,34078.0
2016-11-17 14:30:00,86.32,86.36,86.24,86.34,84535.0,64.2119,64.2416,64.1524,64.2268,84535.0
2016-11-17 14:40:00,86.33,86.36,86.3,86.32,27622.0,64.2193,64.2416,64.197,64.2119,27622.0
2016-11-17 14:50:00,86.32,86.33,86.27,86.33,18734.0,64.2119,64.2193,64.1747,64.2193,18734.0
2016-11-17 15:00:00,86.32,86.34,86.29,86.3,27641.0,64.2119,64.2268,64.1896,64.197,27641.0
2016-11-17 15:10:00,86.3,86.32,86.25,86.3,33422.0,64.197,64.2119,64.1598,64.197,33422.0
2016-11-17 15:20:00,86.28,86.33,86.25,86.29,32550.0,64.1821,64.2193,64.1598,64.1896,32550.0
2016-11-17 15:30:00,86.3,86.31,86.23,86.29,23120.0,64.197,64.2044,64.1449,64.1896,23120.0
2016-11-17 15:40:00,86.28,86.34,86.25,86.3,28603.0,64.1821,64.2268,64.1598,64.197,28603.0
2016-11-17 15:50:00,86.31,86.34,86.28,86.29,50896.0,64.2044,64.2268,64.1821,64.1896,50896.0
2016-11-18 09:30:00,86.24,86.31,86.24,86.27,17560.0,64.1524,64.2044,64.1524,64.1747,17560.0
2016-11-18 09:40:00,86.29,86.31,86.26,86.28,18429.0,64.1896,64.2044,64.1672,64.1821,18429.0
2016-11-18 09:50:00,86.27,86.31,86.23,86.27,20703.0,64.1747,64.2044,64.1449,64.1747,20703.0
2016-11-18 10:00:00,86.26,86.27,86.23,86.23,4929.0,64.1672,64.1747,64.1449,64.1449,4929.0
2016-11-18 10:10:00,86.22,86.25,86.17,86.2,32052.0,64.1375,64.1598,64.1003,64.1226,32052.0
2016-11-18 10:20:00,86.19,86.24,86.1,86.17,59589.0,64.1152,64.1524,64.0482,64.1003,59589.0
2016-11-18 10:30:00,86.19,86.19,86.05,86.09,6454.0,64.1152,64.1152,64.011,64.0408,6454.0
2016-11-18 10:40:00,86.1,86.11,86.05,86.07,7809.0,64.0482,64.0557,64.011,64.0259,7809.0
2016-11-18 10:50:00,86.07,86.09,86.0,86.03,18396.0,64.0259,64.0408,63.9738,63.9962,18396.0
2016-11-18 11:00:00,86.03,86.04,85.92,85.96,16740.0,63.9962,64.0036,63.9143,63.9441,16740.0
2016-11-18 11:10:00,85.99,85.99,85.82,85.9,15750.0,63.9664,63.9664,63.8399,63.8995,15750.0
2016-11-18 11:20:00,85.9,85.97,85.89,85.9,8671.0,63.8995,63.9515,63.892,63.8995,8671.0
2016-11-18 11:30:00,85.89,85.92,85.89,85.91,24811.0,63.892,63.9143,63.892,63.9069,24811.0
2016-11-18 11:40:00,85.93,85.94,85.9,85.91,13210.0,63.9218,63.9292,63.8995,63.9069,13210.0
2016-11-18 11:50:00,85.91,85.99,85.91,85.98,39443.0,63.9069,63.9664,63.9069,63.959,39443.0
2016-11-18 12:00:00,85.99,86.0,85.98,86.0,2434.0,63.9664,63.9738,63.959,63.9738,2434.0
2016-11-18 12:10:00,86.02,86.02,85.99,85.99,7461.0,63.9887,63.9887,63.9664,63.9664,7461.0
2016-11-18 12:20:00,85.98,86.01,85.96,85.97,9275.0,63.959,63.9813,63.9441,63.9515,9275.0
2016-11-18 12:30:00,85.97,85.97,85.93,85.94,21864.0,63.9515,63.9515,63.9218,63.9292,21864.0
2016-11-18 12:40:00,85.96,85.96,85.86,85.87,11127.0,63.9441,63.9441,63.8697,63.8771,11127.0
2016-11-18 12:50:00,85.87,85.88,85.84,85.87,9142.0,63.8771,63.8846,63.8548,63.8771,9142.0
2016-11-18 13:00:00,85.86,85.9,85.85,85.89,6624.0,63.8697,63.8995,63.8623,63.892,6624.0
2016-11-18 13:10:00,85.88,85.9,85.85,85.85,9920.0,63.8846,63.8995,63.8623,63.8623,9920.0
2016-11-18 13:20:00,85.86,85.95,85.86,85.9,29044.0,63.8697,63.9366,63.8697,63.8995,29044.0
2016-11-18 13:30:00,85.9,85.94,85.87,85.94,15140.0,63.8995,63.9292,63.8771,63.9292,15140.0
2016-11-18 13:40:00,85.91,85.92,85.82,85.88,20014.0,63.9069,63.9143,63.8399,63.8846,20014.0
2016-11-18 13:50:00,85.86,85.91,85.86,85.9,16822.0,63.8697,63.9069,63.8697,63.8995,16822.0
2016-11-18 14:00:00,85.91,85.92,85.88,85.88,8717.0,63.9069,63.9143,63.8846,63.8846,8717.0
2016-11-18 14:10:00,85.87,85.92,85.87,85.92,10140.0,63.8771,63.9143,63.8771,63.9143,10140.0
2016-11-18 14:20:00,85.89,85.92,85.88,85.9,17856.0,63.892,63.9143,63.8846,63.8995,17856.0
2016-11-18 14:30:00,85.91,85.91,85.88,85.89,6563.0,63.9069,63.9069,63.8846,63.892,6563.0
2016-11-18 14:40:00,85.88,85.88,85.85,85.87,19055.0,63.8846,63.8846,63.8623,63.8771,19055.0
2016-11-18 14:50:00,85.86,85.87,85.84,85.85,16787.0,63.8697,63.8771,63.8548,63.8623,16787.0
2016-11-18 15:00:00,85.85,85.88,85.84,85.88,9346.0,63.8623,63.8846,63.8548,63.8846,9346.0
2016-11-18 15:10:00,85.88,85.88,85.83,85.85,28569.0,63.8846,63.8846,63.8474,63.8623,28569.0
2016-11-18 15:20:00,85.84,85.87,85.81,85.82,20437.0,63.8548,63.8771,63.8325,63.8399,20437.0
2016-11-18 15:30:00,85.86,85.86,85.8,85.83,25138.0,63.8697,63.8697,63.8251,63.8474,25138.0
2016-11-18 15:40:00,85.83,85.83,85.78,85.78,19971.0,63.8474,63.8474,63.8102,63.8102,19971.0
2016-11-18 15:50:00,85.78,85.83,85.7,85.7,36806.0,63.8102,63.8474,63.7507,63.7507,36806.0
2016-11-21 09:30:00,85.81,85.92,85.8,85.89,29393.0,63.8325,63.9143,63.8251,63.892,29393.0
2016-11-21 09:40:00,85.89,85.93,85.87,85.89,10371.0,63.892,63.9218,63.8771,63.892,10371.0
2016-11-21 09:50:00,85.89,85.89,85.79,85.84,10651.0,63.892,63.892,63.8176,63.8548,10651.0
2016-11-21 10:00:00,85.79,85.83,85.78,85.82,30843.0,63.8176,63.8474,63.8102,63.8399,30843.0
2016-11-21 10:10:00,85.81,85.85,85.8,85.85,15750.0,63.8325,63.8623,63.8251,63.8623,15750.0
2016-11-21 10:20:00,85.84,85.85,85.8,85.82,20844.0,63.8548,63.8623,63.8251,63.8399,20844.0
2016-11-21 10:30:00,85.81,85.85,85.81,85.82,17334.0,63.8325,63.8623,63.8325,63.8399,17334.0
2016-11-21 10:40:00,85.84,85.87,85.83,85.84,7415.0,63.8548,63.8771,63.8474,63.8548,7415.0
2016-11-21 10:50:00,85.85,85.85,85.76,85.8,24392.0,63.8623,63.8623,63.7953,63.8251,24392.0
2016-11-21 11:00:00,85.81,85.82,85.75,85.8,1854.0,63.8325,63.8399,63.7879,63.8251,1854.0
2016-11-21 11:10:00,85.81,85.82,85.71,85.8,40065.0,63.8325,63.8399,63.7581,63.8251,40065.0
2016-11-21 11:20:00,85.76,85.79,85.75,85.78,7307.0,63.7953,63.8176,63.7879,63.8102,7307.0
2016-11-21 11:30:00,85.75,85.76,85.64,85.66,15688.0,63.7879,63.7953,63.706,63.7209,15688.0
2016-11-21 11:40:00,85.7,85.77,85.67,85.77,14280.0,63.7507,63.8027,63.7284,63.8027,14280.0
2016-11-21 11:50:00,85.77,85.77,85.7,85.73,24488.0,63.8027,63.8027,63.7507,63.773,24488.0
2016-11-21 12:00:00,85.73,85.75,85.72,85.74,21868.0,63.773,63.7879,63.7656,63.7804,21868.0
2016-11-21 12:10:00,85.74,85.82,85.73,85.76,9158.0,63.7804,63.8399,63.773,63.7953,9158.0
2016-11-21 12:20:00,85.78,85.81,85.75,85.77,15832.0,63.8102,63.8325,63.7879,63.8027,15832.0
2016-11-21 12:30:00,85.77,85.77,85.75,85.76,20678.0,63.8027,63.8027,63.7879,63.7953,20678.0
2016-11-21 12:40:00,85.77,85.84,85.76,85.78,17339.0,63.8027,63.8548,63.7953,63.8102,17339.0
2016-11-21 12:50:00,85.8,85.82,85.79,85.79,4077.0,63.8251,63.8399,63.8176,63.8176,4077.0
2016-11-21 13:00:00,85.79,85.81,85.77,85.78,19630.0,63.8176,63.8325,63.8027,63.8102,19630.0
2016-11-21 13:10:00,85.79,85.81,85.76,85.76,10225.0,63.8176,63.8325,63.7953,63.7953,10225.0
2016-11-21 13:20:00,85.75,85.78,85.7,85.7,16319.0,63.7879,63.8102,63.7507,63.7507,16319.0
2016-11-21 13:30:00,85.7,85.73,85.7,85.71,9204.0,63.7507,63.773,63.7507,63.7581,9204.0
2016-11-21 13:40:00,85.72,85.75,85.72,85.75,10248.0,63.7656,63.7879,63.7656,63.7879,10248.0
2016-11-21 13:50:00,85.74,85.76,85.7,85.76,14056.0,63.7804,63.7953,63.7507,63.7953,14056.0
2016-11-21 14:00:00,85.74,85.79,85.7,85.77,46048.0,63.7804,63.8176,63.7507,63.8027,46048.0
2016-11-21 14:10:00,85.77,85.77,85.67,85.7,10083.0,63.8027,63.8027,63.7284,63.7507,10083.0
2016-11-21 14:20:00,85.66,85.77,85.66,85.7,48032.0,63.7209,63.8027,63.7209,63.7507,48032.0
2016-11-21 14:30:00,85.7,85.71,85.65,85.69,39951.0,63.7507,63.7581,63.7135,63.7432,39951.0
2016-11-21 14:40:00,85.67,85.73,85.64,85.7,32491.0,63.7284,63.773,63.706,63.7507,32491.0
2016-11-21 14:50:00,85.7,85.73,85.68,85.7,14130.0,63.7507,63.773,63.7358,63.7507,14130.0
2016-11-21 15:00:00,85.7,85.8,85.7,85.76,28944.0,63.7507,63.8251,63.7507,63.7953,28944.0
2016-11-21 15:10:00,85.73,85.78,85.72,85.77,19657.0,63.773,63.8102,63.7656,63.8027,19657.0
2016-11-21 15:20:00,85.77,85.84,85.74,85.76,41199.0,63.8027,63.8548,63.7804,63.7953,41199.0
2016-11-21 15:30:00,85.74,85.77,85.72,85.74,12883.0,63.7804,63.8027,63.7656,63.7804,12883.0
2016-11-21 15:40:00,85.77,85.77,85.73,85.75,15557.0,63.8027,63.8027,63.773,63.7879,15557.0
2016-11-21 15:50:00,85.75,85.83,85.74,85.81,38693.0,63.7879,63.8474,63.7804,63.8325,38693.0
2016-11-22 09:30:00,85.91,85.96,85.9,85.95,17771.0,63.9069,63.9441,63.8995,63.9366,17771.0
2016-11-22 09:40:00,85.93,85.95,85.9,85.94,12027.0,63.9218,63.9366,63.8995,63.9292,12027.0
2016-11-22 09:50:00,85.95,85.98,85.88,85.9,25728.0,63.9366,63.959,63.8846,63.8995,25728.0
2016-11-22 10:00:00,85.9,85.9,85.86,85.89,37097.0,63.8995,63.8995,63.8697,63.892,37097.0
2016-11-22 10:10:00,85.89,86.0,85.85,85.85,42639.0,63.892,63.9738,63.8623,63.8623,42639.0
2016-11-22 10:20:00,85.9,85.94,85.88,85.92,11735.0,63.8995,63.9292,63.8846,63.9143,11735.0
2016-11-22 10:30:00,85.93,85.93,85.85,85.88,15950.0,63.9218,63.9218,63.8623,63.8846,15950.0
2016-11-22 10:40:00,85.87,85.91,85.86,85.9,8638.0,63.8771,63.9069,63.8697,63.8995,8638.0
2016-11-22 10:50:00,85.91,85.91,85.86,85.9,11873.0,63.9069,63.9069,63.8697,63.8995,11873.0
2016-11-22 11:00:00,85.89,85.92,85.86,85.91,19598.0,63.892,63.9143,63.8697,63.9069,19598.0
2016-11-22 11:10:00,85.92,85.92,85.87,85.92,13361.0,63.9143,63.9143,63.8771,63.9143,13361.0
2016-11-22 11:20:00,85.88,85.95,85.88,85.94,4308.0,63.8846,63.9366,63.8846,63.9292,4308.0
2016-11-22 11:30:00,85.95,85.97,85.89,85.91,34972.0,63.9366,63.9515,63.892,63.9069,34972.0
2016-11-22 11:40:00,85.93,86.0,85.93,85.98,11972.0,63.9218,63.9738,63.9218,63.959,11972.0
2016-11-22 11:50:00,85.98,86.04,85.95,86.03,11100.0,63.959,64.0036,63.9366,63.9962,11100.0
2016-11-22 12:00:00,86.04,86.04,85.96,86.01,14176.0,64.0036,64.0036,63.9441,63.9813,14176.0
2016-11-22 12:10:00,86.0,86.07,85.99,86.06,19175.0,63.9738,64.0259,63.9664,64.0185,19175.0
2016-11-22 12:20:00,86.05,86.07,85.99,86.0,15780.0,64.011,64.0259,63.9664,63.9738,15780.0
2016-11-22 12:30:00,86.02,86.04,85.94,85.99,4840.0,63.9887,64.0036,63.9292,63.9664,4840.0
2016-11-22 12:40:00,85.96,86.0,85.93,85.98,10684.0,63.9441,63.9738,63.9218,63.959,10684.0
2016-11-22 12:50:00,85.95,86.0,85.95,85.98,4314.0,63.9366,63.9738,63.9366,63.959,4314.0
2016-11-22 13:00:00,85.98,86.05,85.96,86.05,10251.0,63.959,64.011,63.9441,64.011,10251.0
2016-11-22 13:10:00,85.99,86.03,85.95,85.97,4960.0,63.9664,63.9962,63.9366,63.9515,4960.0
2016-11-22 13:20:00,85.97,86.01,85.93,86.01,5788.0,63.9515,63.9813,63.9218,63.9813,5788.0
2016-11-22 13:30:00,86.01,86.04,85.92,85.94,7801.0,63.9813,64.0036,63.9143,63.9292,7801.0
2016-11-22 13:40:00,85.94,85.97,85.91,85.94,7697.0,63.9292,63.9515,63.9069,63.9292,7697.0
2016-11-22 13:50:00,85.93,85.97,85.91,85.96,8022.0,63.9218,63.9515,63.9069,63.9441,8022.0
2016-11-22 14:00:00,85.97,86.02,85.94,85.99,9006.0,63.9515,63.9887,63.9292,63.9664,9006.0
2016-11-22 14:10:00,85.98,86.0,85.96,85.99,30159.0,63.959,63.9738,63.9441,63.9664,30159.0
2016-11-22 14:20:00,85.96,86.0,85.94,85.97,15704.0,63.9441,63.9738,63.9292,63.9515,15704.0
2016-11-22 14:30:00,85.95,86.0,85.94,85.98,10038.0,63.9366,63.9738,63.9292,63.959,10038.0
2016-11-22 14:40:00,85.96,86.0,85.93,85.99,31753.0,63.9441,63.9738,63.9218,63.9664,31753.0
2016-11-22 14:50:00,85.93,85.99,85.93,85.99,10184.0,63.9218,63.9664,63.9218,63.9664,10184.0
2016-11-22 15:00:00,85.97,85.98,85.92,85.95,34505.0,63.9515,63.959,63.9143,63.9366,34505.0
2016-11-22 15:10:00,85.97,85.99,85.93,85.96,7296.0,63.9515,63.9664,63.9218,63.9441,7296.0
2016-11-22 15:20:00,85.94,85.96,85.9,85.92,24068.0,63.9292,63.9441,63.8995,63.9143,24068.0
2016-11-22 15:30:00,85.96,86.02,85.92,85.96,21430.0,63.9441,63.9887,63.9143,63.9441,21430.0
2016-11-22 15:40:00,85.96,85.99,85.95,85.96,8814.0,63.9441,63.9664,63.9366,63.9441,8814.0
2016-11-22 15:50:00,85.97,86.06,85.9,85.97,24032.0,63.9515,64.0185,63.8995,63.9515,24032.0
2016-11-23 09:30:00,85.56,85.69,85.52,85.6,26493.0,63.6465,63.7432,63.6168,63.6763,26493.0
2016-11-23 09:40:00,85.62,85.62,85.53,85.59,7934.0,63.6912,63.6912,63.6242,63.6688,7934.0
2016-11-23 09:50:00,85.58,85.63,85.52,85.63,24156.0,63.6614,63.6986,63.6168,63.6986,24156.0
2016-11-23 10:00:00,85.59,85.64,85.52,85.61,12587.0,63.6688,63.706,63.6168,63.6837,12587.0
2016-11-23 10:10:00,85.57,85.62,85.52,85.56,5372.0,63.654,63.6912,63.6168,63.6465,5372.0
2016-11-23 10:20:00,85.55,85.57,85.43,85.5,7622.0,63.6391,63.654,63.5498,63.6019,7622.0
2016-11-23 10:30:00,85.51,85.53,85.45,85.5,11898.0,63.6093,63.6242,63.5647,63.6019,11898.0
2016-11-23 10:40:00,85.52,85.52,85.45,85.51,9491.0,63.6168,63.6168,63.5647,63.6093,9491.0
2016-11-23 10:50:00,85.48,85.52,85.47,85.47,7806.0,63.587,63.6168,63.5796,63.5796,7806.0
2016-11-23 11:00:00,85.47,85.47,85.43,85.46,3891.0,63.5796,63.5796,63.5498,63.5721,3891.0
2016-11-23 11:10:00,85.43,85.46,85.37,85.43,17750.0,63.5498,63.5721,63.5052,63.5498,17750.0
2016-11-23 11:20:00,85.41,85.46,85.39,85.44,26333.0,63.5349,63.5721,63.5201,63.5573,26333.0
2016-11-23 11:30:00,85.43,85.63,85.42,85.63,13105.0,63.5498,63.6986,63.5424,63.6986,13105.0
2016-11-23 11:40:00,85.61,85.61,85.56,85.56,5410.0,63.6837,63.6837,63.6465,63.6465,5410.0
2016-11-23 11:50:00,85.55,85.62,85.51,85.58,14883.0,63.6391,63.6912,63.6093,63.6614,14883.0
2016-11-23 12:00:00,85.59,85.6,85.56,85.57,13051.0,63.6688,63.6763,63.6465,63.654,13051.0
2016-11-23 12:10:00,85.57,85.6,85.54,85.56,9732.0,63.654,63.6763,63.6317,63.6465,9732.0
2016-11-23 12:20:00,85.55,85.59,85.55,85.59,6794.0,63.6391,63.6688,63.6391,63.6688,6794.0
2016-11-23 12:30:00,85.58,85.65,85.53,85.57,47578.0,63.6614,63.7135,63.6242,63.654,47578.0
2016-11-23 12:40:00,85.57,85.7,85.57,85.65,10483.0,63.654,63.7507,63.654,63.7135,10483.0
2016-11-23 12:50:00,85.65,85.68,85.63,85.65,25533.0,63.7135,63.7358,63.6986,63.7135,25533.0
2016-11-23 13:00:00,85.64,85.74,85.64,85.71,9306.0,63.706,63.7804,63.706,63.7581,9306.0
2016-11-23 13:10:00,85.72,85.78,85.69,85.72,8748.0,63.7656,63.8102,63.7432,63.7656,8748.0
2016-11-23 13:20:00,85.7,85.74,85.7,85.72,7436.0,63.7507,63.7804,63.7507,63.7656,7436.0
2016-11-23 13:30:00,85.72,85.77,85.72,85.76,10309.0,63.7656,63.8027,63.7656,63.7953,10309.0
2016-11-23 13:40:00,85.77,85.79,85.69,85.7,9365.0,63.8027,63.8176,63.7432,63.7507,9365.0
2016-11-23 13:50:00,85.7,85.74,85.67,85.74,15671.0,63.7507,63.7804,63.7284,63.7804,15671.0
2016-11-23 14:00:00,85.73,85.81,85.63,85.74,18677.0,63.773,63.8325,63.6986,63.7804,18677.0
2016-11-23 14:10:00,85.71,85.77,85.68,85.7,71387.0,63.7581,63.8027,63.7358,63.7507,71387.0
2016-11-23 14:20:00,85.7,85.73,85.66,85.73,10728.0,63.7507,63.773,63.7209,63.773,10728.0
2016-11-23 14:30:00,85.7,85.73,85.67,85.67,9733.0,63.7507,63.773,63.7284,63.7284,9733.0
2016-11-23 14:40:00,85.68,85.7,85.63,85.67,14179.0,63.7358,63.7507,63.6986,63.7284,14179.0
2016-11-23 14:50:00,85.69,85.7,85.68,85.7,5258.0,63.7432,63.7507,63.7358,63.7507,5258.0
2016-11-23 15:00:00,85.72,85.75,85.68,85.69,27002.0,63.7656,63.7879,63.7358,63.7432,27002.0
2016-11-23 15:10:00,85.68,85.71,85.68,85.68,30329.0,63.7358,63.7581,63.7358,63.7358,30329.0
2016-11-23 15:20:00,85.65,85.69,85.61,85.65,12439.0,63.7135,63.7432,63.6837,63.7135,12439.0
2016-11-23 15:30:00,85.64,85.67,85.63,85.66,7769.0,63.706,63.7284,63.6986,63.7209,7769.0
2016-11-23 15:40:00,85.65,85.66,85.57,85.63,13830.0,63.7135,63.7209,63.654,63.6986,13830.0
2016-11-23 15:50:00,85.6,85.65,85.55,85.65,136607.0,63.6763,63.7135,63.6391,63.7135,136607.0
2016-11-25 09:30:00,85.69,85.79,85.69,85.7,36060.0,63.7432,63.8176,63.7432,63.7507,36060.0
2016-11-25 09:40:00,85.7,85.76,85.7,85.72,18676.0,63.7507,63.7953,63.7507,63.7656,18676.0
2016-11-25 09:50:00,85.75,85.76,85.67,85.73,1942.0,63.7879,63.7953,63.7284,63.773,1942.0
2016-11-25 10:00:00,85.67,85.75,85.63,85.63,20292.0,63.7284,63.7879,63.6986,63.6986,20292.0
2016-11-25 10:10:00,85.63,85.7,85.59,85.59,4569.0,63.6986,63.7507,63.6688,63.6688,4569.0
2016-11-25 10:20:00,85.6,85.65,85.58,85.61,3290.0,63.6763,63.7135,63.6614,63.6837,3290.0
2016-11-25 10:30:00,85.61,85.71,85.6,85.68,24666.0,63.6837,63.7581,63.6763,63.7358,24666.0
2016-11-25 10:40:00,85.71,85.71,85.65,85.68,6112.0,63.7581,63.7581,63.7135,63.7358,6112.0
2016-11-25 10:50:00,85.65,85.7,85.65,85.69,8847.0,63.7135,63.7507,63.7135,63.7432,8847.0
2016-11-25 11:00:00,85.69,85.7,85.65,85.7,58017.0,63.7432,63.7507,63.7135,63.7507,58017.0
2016-11-25 11:10:00,85.65,85.66,85.61,85.66,7868.0,63.7135,63.7209,63.6837,63.7209,7868.0
2016-11-25 11:20:00,85.66,85.66,85.6,85.61,18836.0,63.7209,63.7209,63.6763,63.6837,18836.0
2016-11-25 11:30:00,85.61,85.63,85.6,85.6,10521.0,63.6837,63.6986,63.6763,63.6763,10521.0
2016-11-25 11:40:00,85.59,85.61,85.58,85.61,24246.0,63.6688,63.6837,63.6614,63.6837,24246.0
2016-11-25 11:50:00,85.61,85.62,85.57,85.59,9862.0,63.6837,63.6912,63.654,63.6688,9862.0
2016-11-25 12:00:00,85.59,85.61,85.5,85.51,9823.0,63.6688,63.6837,63.6019,63.6093,9823.0
2016-11-25 12:10:00,85.56,85.63,85.51,85.61,48091.0,63.6465,63.6986,63.6093,63.6837,48091.0
2016-11-25 12:20:00,85.62,85.62,85.55,85.55,10565.0,63.6912,63.6912,63.6391,63.6391,10565.0
2016-11-25 12:30:00,85.61,85.67,85.56,85.62,3670.0,63.6837,63.7284,63.6465,63.6912,3670.0
2016-11-25 12:40:00,85.59,85.66,85.58,85.62,6052.0,63.6688,63.7209,63.6614,63.6912,6052.0
2016-11-25 12:50:00,85.64,85.68,85.58,85.64,12921.0,63.706,63.7358,63.6614,63.706,12921.0
2016-11-28 09:30:00,85.82,85.86,85.67,85.76,22864.0,63.8399,63.8697,63.7284,63.7953,22864.0
2016-11-28 09:40:00,85.73,85.76,85.7,85.74,11029.0,63.773,63.7953,63.7507,63.7804,11029.0
2016-11-28 09:50:00,85.74,85.87,85.7,85.75,10785.0,63.7804,63.8771,63.7507,63.7879,10785.0
2016-11-28 10:00:00,85.7,85.83,85.7,85.76,4668.0,63.7507,63.8474,63.7507,63.7953,4668.0
2016-11-28 10:10:00,85.76,85.81,85.72,85.81,5199.0,63.7953,63.8325,63.7656,63.8325,5199.0
2016-11-28 10:20:00,85.8,85.88,85.8,85.86,11536.0,63.8251,63.8846,63.8251,63.8697,11536.0
2016-11-28 10:30:00,85.86,85.87,85.79,85.85,9825.0,63.8697,63.8771,63.8176,63.8623,9825.0
2016-11-28 10:40:00,85.85,85.88,85.81,85.83,7749.0,63.8623,63.8846,63.8325,63.8474,7749.0
2016-11-28 10:50:00,85.84,85.89,85.82,85.89,4147.0,63.8548,63.892,63.8399,63.892,4147.0
2016-11-28 11:00:00,85.83,85.93,85.83,85.92,9595.0,63.8474,63.9218,63.8474,63.9143,9595.0
2016-11-28 11:10:00,85.91,85.93,85.89,85.91,4981.0,63.9069,63.9218,63.892,63.9069,4981.0
2016-11-28 11:20:00,85.92,85.93,85.89,85.91,2280.0,63.9143,63.9218,63.892,63.9069,2280.0
2016-11-28 11:30:00,85.9,85.98,85.89,85.92,10605.0,63.8995,63.959,63.892,63.9143,10605.0
2016-11-28 11:40:00,85.94,85.95,85.89,85.89,5251.0,63.9292,63.9366,63.892,63.892,5251.0
2016-11-28 11:50:00,85.92,85.95,85.8,85.82,6733.0,63.9143,63.9366,63.8251,63.8399,6733.0
2016-11-28 12:00:00,85.85,85.88,85.77,85.85,16128.0,63.8623,63.8846,63.8027,63.8623,16128.0
2016-11-28 12:10:00,85.84,85.85,85.79,85.82,13482.0,63.8548,63.8623,63.8176,63.8399,13482.0
2016-11-28 12:20:00,85.83,85.86,85.8,85.82,4458.0,63.8474,63.8697,63.8251,63.8399,4458.0
2016-11-28 12:30:00,85.8,85.85,85.77,85.81,6690.0,63.8251,63.8623,63.8027,63.8325,6690.0
2016-11-28 12:40:00,85.83,85.84,85.8,85.83,4071.0,63.8474,63.8548,63.8251,63.8474,4071.0
2016-11-28 12:50:00,85.85,85.85,85.81,85.84,4551.0,63.8623,63.8623,63.8325,63.8548,4551.0
2016-11-28 13:00:00,85.78,85.87,85.78,85.87,4499.0,63.8102,63.8771,63.8102,63.8771,4499.0
2016-11-28 13:10:00,85.82,85.86,85.79,85.83,9534.0,63.8399,63.8697,63.8176,63.8474,9534.0
2016-11-28 13:20:00,85.83,85.88,85.8,85.85,8694.0,63.8474,63.8846,63.8251,63.8623,8694.0
2016-11-28 13:30:00,85.85,85.88,85.8,85.8,9256.0,63.8623,63.8846,63.8251,63.8251,9256.0
2016-11-28 13:40:00,85.82,85.85,85.8,85.85,5799.0,63.8399,63.8623,63.8251,63.8623,5799.0
2016-11-28 13:50:00,85.81,85.91,85.81,85.87,19439.0,63.8325,63.9069,63.8325,63.8771,19439.0
2016-11-28 14:00:00,85.87,85.91,85.87,85.87,8622.0,63.8771,63.9069,63.8771,63.8771,8622.0
2016-11-28 14:10:00,85.88,85.9,85.84,85.87,17274.0,63.8846,63.8995,63.8548,63.8771,17274.0
2016-11-28 14:20:00,85.87,85.94,85.86,85.92,11780.0,63.8771,63.9292,63.8697,63.9143,11780.0
2016-11-28 14:30:00,85.92,85.94,85.9,85.92,3805.0,63.9143,63.9292,63.8995,63.9143,3805.0
2016-11-28 14:40:00,85.94,85.94,85.87,85.88,12175.0,63.9292,63.9292,63.8771,63.8846,12175.0
2016-11-28 14:50:00,85.9,85.9,85.86,85.88,13458.0,63.8995,63.8995,63.8697,63.8846,13458.0
2016-11-28 15:00:00,85.9,85.92,85.87,85.89,16853.0,63.8995,63.9143,63.8771,63.892,16853.0
2016-11-28 15:10:00,85.89,85.92,85.89,85.91,4695.0,63.892,63.9143,63.892,63.9069,4695.0
2016-11-28 15:20:00,85.91,85.92,85.9,85.91,13972.0,63.9069,63.9143,63.8995,63.9069,13972.0
2016-11-28 15:30:00,85.9,85.94,85.85,85.85,6384.0,63.8995,63.9292,63.8623,63.8623,6384.0
2016-11-28 15:40:00,85.87,85.96,85.85,85.94,24407.0,63.8771,63.9441,63.8623,63.9292,24407.0
2016-11-28 15:50:00,85.95,85.97,85.86,85.86,36992.0,63.9366,63.9515,63.8697,63.8697,36992.0
2016-11-29 09:30:00,85.7,85.79,85.69,85.75,12078.0,63.7507,63.8176,63.7432,63.7879,12078.0
2016-11-29 09:40:00,85.81,85.81,85.75,85.81,1640.0,63.8325,63.8325,63.7879,63.8325,1640.0
2016-11-29 09:50:00,85.71,85.87,85.71,85.75,7191.0,63.7581,63.8771,63.7581,63.7879,7191.0
2016-11-29 10:00:00,85.81,85.84,85.75,85.81,6184.0,63.8325,63.8548,63.7879,63.8325,6184.0
2016-11-29 10:10:00,85.81,85.88,85.8,85.84,13321.0,63.8325,63.8846,63.8251,63.8548,13321.0
2016-11-29 10:20:00,85.81,85.84,85.8,85.8,11551.0,63.8325,63.8548,63.8251,63.8251,11551.0
2016-11-29 10:30:00,85.81,85.84,85.77,85.79,11718.0,63.8325,63.8548,63.8027,63.8176,11718.0
2016-11-29 10:40:00,85.79,85.8,85.75,85.78,23875.0,63.8176,63.8251,63.7879,63.8102,23875.0
2016-11-29 10:50:00,85.78,85.86,85.77,85.8,31590.0,63.8102,63.8697,63.8027,63.8251,31590.0
2016-11-29 11:00:00,85.8,85.8,85.74,85.78,34612.0,63.8251,63.8251,63.7804,63.8102,34612.0
2016-11-29 11:10:00,85.78,85.8,85.75,85.78,15994.0,63.8102,63.8251,63.7879,63.8102,15994.0
2016-11-29 11:20:00,85.76,85.8,85.76,85.79,4441.0,63.7953,63.8251,63.7953,63.8176,4441.0
2016-11-29 11:30:00,85.8,85.8,85.77,85.79,9164.0,63.8251,63.8251,63.8027,63.8176,9164.0
2016-11-29 11:40:00,85.79,85.84,85.75,85.83,7663.0,63.8176,63.8548,63.7879,63.8474,7663.0
2016-11-29 11:50:00,85.83,85.85,85.79,85.84,20454.0,63.8474,63.8623,63.8176,63.8548,20454.0
2016-11-29 12:00:00,85.83,85.9,85.79,85.86,10535.0,63.8474,63.8995,63.8176,63.8697,10535.0
2016-11-29 12:10:00,85.81,85.93,85.81,85.87,5934.0,63.8325,63.9218,63.8325,63.8771,5934.0
2016-11-29 12:20:00,85.87,85.89,85.84,85.89,3568.0,63.8771,63.892,63.8548,63.892,3568.0
2016-11-29 12:30:00,85.92,85.93,85.85,85.87,3094.0,63.9143,63.9218,63.8623,63.8771,3094.0
2016-11-29 12:40:00,85.88,85.94,85.85,85.94,4288.0,63.8846,63.9292,63.8623,63.9292,4288.0
2016-11-29 12:50:00,85.89,85.95,85.86,85.88,3351.0,63.892,63.9366,63.8697,63.8846,3351.0
2016-11-29 13:00:00,85.89,85.94,85.88,85.89,4660.0,63.892,63.9292,63.8846,63.892,4660.0
2016-11-29 13:10:00,85.9,85.95,85.88,85.93,7883.0,63.8995,63.9366,63.8846,63.9218,7883.0
2016-11-29 13:20:00,85.91,85.95,85.91,85.94,3643.0,63.9069,63.9366,63.9069,63.9292,3643.0
2016-11-29 13:30:00,85.94,85.94,85.91,85.93,4634.0,63.9292,63.9292,63.9069,63.9218,4634.0
2016-11-29 13:40:00,85.93,85.94,85.88,85.9,9133.0,63.9218,63.9292,63.8846,63.8995,9133.0
2016-11-29 13:50:00,85.9,85.93,85.87,85.91,12675.0,63.8995,63.9218,63.8771,63.9069,12675.0
2016-11-29 14:00:00,85.9,85.93,85.9,85.92,3098.0,63.8995,63.9218,63.8995,63.9143,3098.0
2016-11-29 14:10:00,85.93,85.95,85.9,85.91,12652.0,63.9218,63.9366,63.8995,63.9069,12652.0
2016-11-29 14:20:00,85.89,85.92,85.88,85.89,5135.0,63.892,63.9143,63.8846,63.892,5135.0
2016-11-29 14:30:00,85.87,85.94,85.87,85.92,4135.0,63.8771,63.9292,63.8771,63.9143,4135.0
2016-11-29 14:40:00,85.92,85.93,85.88,85.92,15717.0,63.9143,63.9218,63.8846,63.9143,15717.0
2016-11-29 14:50:00,85.92,85.99,85.9,85.98,5672.0,63.9143,63.9664,63.8995,63.959,5672.0
2016-11-29 15:00:00,85.96,85.98,85.9,85.92,24319.0,63.9441,63.959,63.8995,63.9143,24319.0
2016-11-29 15:10:00,85.94,85.97,85.92,85.94,6893.0,63.9292,63.9515,63.9143,63.9292,6893.0
2016-11-29 15:20:00,85.95,85.98,85.93,85.97,17171.0,63.9366,63.959,63.9218,63.9515,17171.0
2016-11-29 15:30:00,85.98,86.02,85.97,86.0,15950.0,63.959,63.9887,63.9515,63.9738,15950.0
2016-11-29 15:40:00,86.0,86.01,85.9,85.93,15762.0,63.9738,63.9813,63.8995,63.9218,15762.0
2016-11-29 15:50:00,85.92,86.0,85.92,85.99,6910.0,63.9143,63.9738,63.9143,63.9664,6910.0
2016-11-30 09:30:00,85.63,85.65,85.54,85.62,12949.0,63.6986,63.7135,63.6317,63.6912,12949.0
2016-11-30 09:40:00,85.61,85.66,85.51,85.56,5462.0,63.6837,63.7209,63.6093,63.6465,5462.0
2016-11-30 09:50:00,85.54,85.63,85.52,85.62,3162.0,63.6317,63.6986,63.6168,63.6912,3162.0
2016-11-30 10:00:00,85.64,85.64,85.58,85.58,5869.0,63.706,63.706,63.6614,63.6614,5869.0
2016-11-30 10:10:00,85.59,85.72,85.58,85.66,18045.0,63.6688,63.7656,63.6614,63.7209,18045.0
2016-11-30 10:20:00,85.62,85.68,85.61,85.63,9448.0,63.6912,63.7358,63.6837,63.6986,9448.0
2016-11-30 10:30:00,85.64,85.7,85.61,85.66,7812.0,63.706,63.7507,63.6837,63.7209,7812.0
2016-11-30 10:40:00,85.66,85.72,85.63,85.65,10168.0,63.7209,63.7656,63.6986,63.7135,10168.0
2016-11-30 10:50:00,85.63,85.68,85.61,85.64,10297.0,63.6986,63.7358,63.6837,63.706,10297.0
2016-11-30 11:00:00,85.64,85.67,85.6,85.63,26719.0,63.706,63.7284,63.6763,63.6986,26719.0
2016-11-30 11:10:00,85.6,85.64,85.56,85.56,21480.0,63.6763,63.706,63.6465,63.6465,21480.0
2016-11-30 11:20:00,85.57,85.7,85.53,85.67,30190.0,63.654,63.7507,63.6242,63.7284,30190.0
2016-11-30 11:30:00,85.65,85.66,85.54,85.58,6488.0,63.7135,63.7209,63.6317,63.6614,6488.0
2016-11-30 11:40:00,85.64,85.65,85.52,85.54,5665.0,63.706,63.7135,63.6168,63.6317,5665.0
2016-11-30 11:50:00,85.54,85.65,85.54,85.58,3768.0,63.6317,63.7135,63.6317,63.6614,3768.0
2016-11-30 12:00:00,85.55,85.64,85.55,85.6,9321.0,63.6391,63.706,63.6391,63.6763,9321.0
2016-11-30 12:10:00,85.62,85.65,85.56,85.64,22585.0,63.6912,63.7135,63.6465,63.706,22585.0
2016-11-30 12:20:00,85.63,85.66,85.55,85.66,34738.0,63.6986,63.7209,63.6391,63.7209,34738.0
2016-11-30 12:30:00,85.63,85.71,85.61,85.66,14193.0,63.6986,63.7581,63.6837,63.7209,14193.0
2016-11-30 12:40:00,85.65,85.74,85.61,85.65,40273.0,63.7135,63.7804,63.6837,63.7135,40273.0
2016-11-30 12:50:00,85.64,85.65,85.62,85.62,2476.0,63.706,63.7135,63.6912,63.6912,2476.0
2016-11-30 13:00:00,85.63,85.65,85.6,85.63,9326.0,63.6986,63.7135,63.6763,63.6986,9326.0
2016-11-30 13:10:00,85.62,85.62,85.61,85.62,5244.0,63.6912,63.6912,63.6837,63.6912,5244.0
2016-11-30 13:20:00,85.62,85.68,85.61,85.68,8812.0,63.6912,63.7358,63.6837,63.7358,8812.0
2016-11-30 13:30:00,85.66,85.72,85.63,85.71,62852.0,63.7209,63.7656,63.6986,63.7581,62852.0
2016-11-30 13:40:00,85.7,85.74,85.66,85.72,29519.0,63.7507,63.7804,63.7209,63.7656,29519.0
2016-11-30 13:50:00,85.73,85.74,85.65,85.65,6890.0,63.773,63.7804,63.7135,63.7135,6890.0
2016-11-30 14:00:00,85.71,85.74,85.71,85.71,4702.0,63.7581,63.7804,63.7581,63.7581,4702.0
2016-11-30 14:10:00,85.72,85.74,85.69,85.73,16066.0,63.7656,63.7804,63.7432,63.773,16066.0
2016-11-30 14:20:00,85.73,85.75,85.66,85.66,22767.0,63.773,63.7879,63.7209,63.7209,22767.0
2016-11-30 14:30:00,85.72,85.74,85.7,85.73,16446.0,63.7656,63.7804,63.7507,63.773,16446.0
2016-11-30 14:40:00,85.72,85.73,85.7,85.72,12767.0,63.7656,63.773,63.7507,63.7656,12767.0
2016-11-30 14:50:00,85.72,85.72,85.67,85.7,38156.0,63.7656,63.7656,63.7284,63.7507,38156.0
2016-11-30 15:00:00,85.7,85.73,85.66,85.7,18841.0,63.7507,63.773,63.7209,63.7507,18841.0
2016-11-30 15:10:00,85.7,85.71,85.66,85.7,28658.0,63.7507,63.7581,63.7209,63.7507,28658.0
2016-11-30 15:20:00,85.71,85.71,85.62,85.67,37606.0,63.7581,63.7581,63.6912,63.7284,37606.0
2016-11-30 15:30:00,85.65,85.72,85.65,85.7,17326.0,63.7135,63.7656,63.7135,63.7507,17326.0
2016-11-30 15:40:00,85.7,85.7,85.66,85.68,23409.0,63.7507,63.7507,63.7209,63.7358,23409.0
2016-11-30 15:50:00,85.67,85.7,85.65,85.68,30811.0,63.7284,63.7507,63.7135,63.7358,30811.0
2016-12-01 09:30:00,85.16,85.28,85.12,85.19,50093.0,63.5221,63.6117,63.4923,63.5445,50093.0
2016-12-01 09:40:00,85.2,85.22,85.12,85.15,36987.0,63.552,63.5669,63.4923,63.5147,36987.0
2016-12-01 09:50:00,85.14,85.14,84.96,85.0,60807.0,63.5072,63.5072,63.373,63.4028,60807.0
2016-12-01 10:00:00,85.04,85.16,85.03,85.14,57799.0,63.4326,63.5221,63.4252,63.5072,57799.0
2016-12-01 10:10:00,85.13,85.16,85.1,85.13,76059.0,63.4998,63.5221,63.4774,63.4998,76059.0
2016-12-01 10:20:00,85.12,85.18,85.05,85.17,16124.0,63.4923,63.5371,63.4401,63.5296,16124.0
2016-12-01 10:30:00,85.13,85.2,85.1,85.15,30341.0,63.4998,63.552,63.4774,63.5147,30341.0
2016-12-01 10:40:00,85.15,85.24,85.13,85.21,46002.0,63.5147,63.5818,63.4998,63.5594,46002.0
2016-12-01 10:50:00,85.22,85.25,85.19,85.25,48193.0,63.5669,63.5893,63.5445,63.5893,48193.0
2016-12-01 11:00:00,85.25,85.25,85.11,85.23,49481.0,63.5893,63.5893,63.4848,63.5744,49481.0
2016-12-01 11:10:00,85.22,85.22,85.12,85.15,51032.0,63.5669,63.5669,63.4923,63.5147,51032.0
2016-12-01 11:20:00,85.16,85.18,85.1,85.14,97613.0,63.5221,63.5371,63.4774,63.5072,97613.0
2016-12-01 11:30:00,85.11,85.19,85.1,85.14,57948.0,63.4848,63.5445,63.4774,63.5072,57948.0
2016-12-01 11:40:00,85.16,85.2,85.14,85.17,73992.0,63.5221,63.552,63.5072,63.5296,73992.0
2016-12-01 11:50:00,85.17,85.17,85.12,85.15,32592.0,63.5296,63.5296,63.4923,63.5147,32592.0
2016-12-01 12:00:00,85.17,85.2,85.14,85.19,66978.0,63.5296,63.552,63.5072,63.5445,66978.0
2016-12-01 12:10:00,85.17,85.18,85.13,85.15,24108.0,63.5296,63.5371,63.4998,63.5147,24108.0
2016-12-01 12:20:00,85.15,85.15,85.09,85.11,24319.0,63.5147,63.5147,63.4699,63.4848,24319.0
2016-12-01 12:30:00,85.12,85.12,85.04,85.06,12773.0,63.4923,63.4923,63.4326,63.4475,12773.0
2016-12-01 12:40:00,85.04,85.08,85.02,85.07,14135.0,63.4326,63.4625,63.4177,63.455,14135.0
2016-12-01 12:50:00,85.07,85.16,85.07,85.16,10381.0,63.455,63.5221,63.455,63.5221,10381.0
2016-12-01 13:00:00,85.16,85.23,85.13,85.21,22531.0,63.5221,63.5744,63.4998,63.5594,22531.0
2016-12-01 13:10:00,85.21,85.23,85.13,85.21,14375.0,63.5594,63.5744,63.4998,63.5594,14375.0
2016-12-01 13:20:00,85.16,85.2,85.12,85.2,11127.0,63.5221,63.552,63.4923,63.552,11127.0
2016-12-01 13:30:00,85.2,85.21,85.15,85.2,15451.0,63.552,63.5594,63.5147,63.552,15451.0
2016-12-01 13:40:00,85.18,85.2,85.16,85.19,7217.0,63.5371,63.552,63.5221,63.5445,7217.0
2016-12-01 13:50:00,85.2,85.24,85.16,85.22,25630.0,63.552,63.5818,63.5221,63.5669,25630.0
2016-12-01 14:00:00,85.21,85.25,85.18,85.25,18647.0,63.5594,63.5893,63.5371,63.5893,18647.0
2016-12-01 14:10:00,85.25,85.29,85.22,85.26,8066.0,63.5893,63.6191,63.5669,63.5967,8066.0
2016-12-01 14:20:00,85.25,85.3,85.25,85.29,6416.0,63.5893,63.6266,63.5893,63.6191,6416.0
2016-12-01 14:30:00,85.3,85.3,85.21,85.28,12611.0,63.6266,63.6266,63.5594,63.6117,12611.0
2016-12-01 14:40:00,85.29,85.3,85.22,85.26,8804.0,63.6191,63.6266,63.5669,63.5967,8804.0
2016-12-01 14:50:00,85.26,85.27,85.22,85.26,6304.0,63.5967,63.6042,63.5669,63.5967,6304.0
2016-12-01 15:00:00,85.26,85.27,85.22,85.26,9507.0,63.5967,63.6042,63.5669,63.5967,9507.0
2016-12-01 15:10:00,85.25,85.27,85.21,85.22,12526.0,63.5893,63.6042,63.5594,63.5669,12526.0
2016-12-01 15:20:00,85.24,85.24,85.19,85.23,29347.0,63.5818,63.5818,63.5445,63.5744,29347.0
2016-12-01 15:30:00,85.23,85.24,85.21,85.22,21442.0,63.5744,63.5818,63.5594,63.5669,21442.0
2016-12-01 15:40:00,85.21,85.22,85.16,85.18,30110.0,63.5594,63.5669,63.5221,63.5371,30110.0
2016-12-01 15:50:00,85.16,85.26,85.16,85.21,32646.0,63.5221,63.5967,63.5221,63.5594,32646.0
2016-12-02 09:30:00,85.31,85.51,85.31,85.47,50413.0,63.634,63.7832,63.634,63.7534,50413.0
2016-12-02 09:40:00,85.45,85.49,85.43,85.47,49255.0,63.7385,63.7683,63.7235,63.7534,49255.0
2016-12-02 09:50:00,85.43,85.53,85.43,85.53,12859.0,63.7235,63.7981,63.7235,63.7981,12859.0
2016-12-02 10:00:00,85.53,85.63,85.53,85.63,4726.0,63.7981,63.8727,63.7981,63.8727,4726.0
2016-12-02 10:10:00,85.63,85.63,85.55,85.61,11579.0,63.8727,63.8727,63.813,63.8578,11579.0
2016-12-02 10:20:00,85.61,85.63,85.58,85.59,10881.0,63.8578,63.8727,63.8354,63.8429,10881.0
2016-12-02 10:30:00,85.56,85.63,85.56,85.62,6450.0,63.8205,63.8727,63.8205,63.8653,6450.0
2016-12-02 10:40:00,85.6,85.65,85.57,85.6,10145.0,63.8503,63.8876,63.828,63.8503,10145.0
2016-12-02 10:50:00,85.6,85.63,85.57,85.62,8241.0,63.8503,63.8727,63.828,63.8653,8241.0
2016-12-02 11:00:00,85.6,85.66,85.6,85.65,18557.0,63.8503,63.8951,63.8503,63.8876,18557.0
2016-12-02 11:10:00,85.65,85.67,85.6,85.63,15562.0,63.8876,63.9026,63.8503,63.8727,15562.0
2016-12-02 11:20:00,85.63,85.65,85.56,85.57,8750.0,63.8727,63.8876,63.8205,63.828,8750.0
2016-12-02 11:30:00,85.55,85.61,85.55,85.58,4307.0,63.813,63.8578,63.813,63.8354,4307.0
2016-12-02 11:40:00,85.58,85.59,85.55,85.55,11534.0,63.8354,63.8429,63.813,63.813,11534.0
2016-12-02 11:50:00,85.59,85.59,85.56,85.59,3440.0,63.8429,63.8429,63.8205,63.8429,3440.0
2016-12-02 12:00:00,85.59,85.59,85.56,85.58,6372.0,63.8429,63.8429,63.8205,63.8354,6372.0
2016-12-02 12:10:00,85.59,85.61,85.57,85.6,95224.0,63.8429,63.8578,63.828,63.8503,95224.0
2016-12-02 12:20:00,85.58,85.61,85.58,85.6,8032.0,63.8354,63.8578,63.8354,63.8503,8032.0
2016-12-02 12:30:00,85.59,85.64,85.58,85.59,37938.0,63.8429,63.8802,63.8354,63.8429,37938.0
2016-12-02 12:40:00,85.59,85.62,85.58,85.61,31130.0,63.8429,63.8653,63.8354,63.8578,31130.0
2016-12-02 12:50:00,85.62,85.63,85.59,85.59,9057.0,63.8653,63.8727,63.8429,63.8429,9057.0
2016-12-02 13:00:00,85.59,85.6,85.49,85.57,51108.0,63.8429,63.8503,63.7683,63.828,51108.0
2016-12-02 13:10:00,85.58,85.62,85.56,85.58,22133.0,63.8354,63.8653,63.8205,63.8354,22133.0
2016-12-02 13:20:00,85.59,85.63,85.59,85.62,10010.0,63.8429,63.8727,63.8429,63.8653,10010.0
2016-12-02 13:30:00,85.62,85.63,85.58,85.59,15157.0,63.8653,63.8727,63.8354,63.8429,15157.0
2016-12-02 13:40:00,85.61,85.62,85.59,85.6,8079.0,63.8578,63.8653,63.8429,63.8503,8079.0
2016-12-02 13:50:00,85.6,85.61,85.53,85.56,10651.0,63.8503,63.8578,63.7981,63.8205,10651.0
2016-12-02 14:00:00,85.54,85.57,85.54,85.57,12889.0,63.8056,63.828,63.8056,63.828,12889.0
2016-12-02 14:10:00,85.56,85.58,85.53,85.57,15021.0,63.8205,63.8354,63.7981,63.828,15021.0
2016-12-02 14:20:00,85.56,85.58,85.5,85.53,31313.0,63.8205,63.8354,63.7758,63.7981,31313.0
2016-12-02 14:30:00,85.53,85.58,85.52,85.58,28598.0,63.7981,63.8354,63.7907,63.8354,28598.0
2016-12-02 14:40:00,85.58,85.58,85.51,85.55,6686.0,63.8354,63.8354,63.7832,63.813,6686.0
2016-12-02 14:50:00,85.54,85.58,85.52,85.54,23213.0,63.8056,63.8354,63.7907,63.8056,23213.0
2016-12-02 15:00:00,85.55,85.55,85.46,85.48,9607.0,63.813,63.813,63.7459,63.7608,9607.0
2016-12-02 15:10:00,85.5,85.52,85.47,85.48,17415.0,63.7758,63.7907,63.7534,63.7608,17415.0
2016-12-02 15:20:00,85.48,85.54,85.44,85.52,12608.0,63.7608,63.8056,63.731,63.7907,12608.0
2016-12-02 15:30:00,85.49,85.51,85.4,85.42,32698.0,63.7683,63.7832,63.7012,63.7161,32698.0
2016-12-02 15:40:00,85.4,85.46,85.4,85.44,17100.0,63.7012,63.7459,63.7012,63.731,17100.0
2016-12-02 15:50:00,85.45,85.56,85.45,85.54,79842.0,63.7385,63.8205,63.7385,63.8056,79842.0
2016-12-05 09:30:00,85.36,85.5,85.25,85.38,31048.0,63.6713,63.7758,63.5893,63.6862,31048.0
2016-12-05 09:40:00,85.31,85.38,85.31,85.32,7768.0,63.634,63.6862,63.634,63.6415,7768.0
2016-12-05 09:50:00,85.32,85.35,85.3,85.32,5257.0,63.6415,63.6639,63.6266,63.6415,5257.0
2016-12-05 10:00:00,85.31,85.38,85.25,85.34,16314.0,63.634,63.6862,63.5893,63.6564,16314.0
2016-12-05 10:10:00,85.35,85.36,85.25,85.32,18931.0,63.6639,63.6713,63.5893,63.6415,18931.0
2016-12-05 10:20:00,85.29,85.33,85.28,85.29,5192.0,63.6191,63.6489,63.6117,63.6191,5192.0
2016-12-05 10:30:00,85.3,85.35,85.29,85.32,7820.0,63.6266,63.6639,63.6191,63.6415,7820.0
2016-12-05 10:40:00,85.36,85.51,85.35,85.47,7463.0,63.6713,63.7832,63.6639,63.7534,7463.0
2016-12-05 10:50:00,85.46,85.5,85.39,85.46,5467.0,63.7459,63.7758,63.6937,63.7459,5467.0
2016-12-05 11:00:00,85.43,85.54,85.4,85.51,8052.0,63.7235,63.8056,63.7012,63.7832,8052.0
2016-12-05 11:10:00,85.5,85.55,85.48,85.54,18557.0,63.7758,63.813,63.7608,63.8056,18557.0
2016-12-05 11:20:00,85.56,85.58,85.49,85.55,24070.0,63.8205,63.8354,63.7683,63.813,24070.0
2016-12-05 11:30:00,85.52,85.57,85.5,85.52,55106.0,63.7907,63.828,63.7758,63.7907,55106.0
2016-12-05 11:40:00,85.56,85.6,85.55,85.58,34983.0,63.8205,63.8503,63.813,63.8354,34983.0
2016-12-05 11:50:00,85.58,85.6,85.55,85.59,16066.0,63.8354,63.8503,63.813,63.8429,16066.0
2016-12-05 12:00:00,85.58,85.58,85.51,85.51,3536.0,63.8354,63.8354,63.7832,63.7832,3536.0
2016-12-05 12:10:00,85.53,85.56,85.52,85.54,6217.0,63.7981,63.8205,63.7907,63.8056,6217.0
2016-12-05 12:20:00,85.55,85.59,85.5,85.55,9973.0,63.813,63.8429,63.7758,63.813,9973.0
2016-12-05 12:30:00,85.56,85.65,85.56,85.61,6179.0,63.8205,63.8876,63.8205,63.8578,6179.0
2016-12-05 12:40:00,85.65,85.7,85.63,85.69,28478.0,63.8876,63.9249,63.8727,63.9175,28478.0
2016-12-05 12:50:00,85.68,85.75,85.67,85.74,5229.0,63.91,63.9622,63.9026,63.9548,5229.0
2016-12-05 13:00:00,85.74,85.8,85.73,85.77,31971.0,63.9548,63.9995,63.9473,63.9771,31971.0
2016-12-05 13:10:00,85.76,85.77,85.71,85.73,18859.0,63.9697,63.9771,63.9324,63.9473,18859.0
2016-12-05 13:20:00,85.72,85.73,85.67,85.69,16147.0,63.9399,63.9473,63.9026,63.9175,16147.0
2016-12-05 13:30:00,85.68,85.69,85.65,85.67,9532.0,63.91,63.9175,63.8876,63.9026,9532.0
2016-12-05 13:40:00,85.67,85.68,85.66,85.67,13567.0,63.9026,63.91,63.8951,63.9026,13567.0
2016-12-05 13:50:00,85.67,85.71,85.66,85.7,9966.0,63.9026,63.9324,63.8951,63.9249,9966.0
2016-12-05 14:00:00,85.69,85.7,85.68,85.69,11466.0,63.9175,63.9249,63.91,63.9175,11466.0
2016-12-05 14:10:00,85.68,85.68,85.63,85.66,12124.0,63.91,63.91,63.8727,63.8951,12124.0
2016-12-05 14:20:00,85.65,85.65,85.56,85.61,14488.0,63.8876,63.8876,63.8205,63.8578,14488.0
2016-12-05 14:30:00,85.62,85.66,85.6,85.66,10229.0,63.8653,63.8951,63.8503,63.8951,10229.0
2016-12-05 14:40:00,85.66,85.67,85.6,85.64,12812.0,63.8951,63.9026,63.8503,63.8802,12812.0
2016-12-05 14:50:00,85.61,85.64,85.61,85.63,12501.0,63.8578,63.8802,63.8578,63.8727,12501.0
2016-12-05 15:00:00,85.64,85.64,85.62,85.63,6846.0,63.8802,63.8802,63.8653,63.8727,6846.0
2016-12-05 15:10:00,85.64,85.64,85.53,85.57,42296.0,63.8802,63.8802,63.7981,63.828,42296.0
2016-12-05 15:20:00,85.55,85.62,85.55,85.61,14143.0,63.813,63.8653,63.813,63.8578,14143.0
2016-12-05 15:30:00,85.62,85.64,85.56,85.62,33440.0,63.8653,63.8802,63.8205,63.8653,33440.0
2016-12-05 15:40:00,85.62,85.63,85.57,85.59,40259.0,63.8653,63.8727,63.828,63.8429,40259.0
2016-12-05 15:50:00,85.59,85.65,85.59,85.62,48335.0,63.8429,63.8876,63.8429,63.8653,48335.0
2016-12-06 09:30:00,85.7,85.71,85.62,85.68,16931.0,63.9249,63.9324,63.8653,63.91,16931.0
2016-12-06 09:40:00,85.69,85.69,85.62,85.65,18953.0,63.9175,63.9175,63.8653,63.8876,18953.0
2016-12-06 09:50:00,85.66,85.66,85.58,85.63,21687.0,63.8951,63.8951,63.8354,63.8727,21687.0
2016-12-06 10:00:00,85.64,85.65,85.57,85.59,29770.0,63.8802,63.8876,63.828,63.8429,29770.0
2016-12-06 10:10:00,85.58,85.62,85.58,85.62,13385.0,63.8354,63.8653,63.8354,63.8653,13385.0
2016-12-06 10:20:00,85.62,85.75,85.61,85.75,7831.0,63.8653,63.9622,63.8578,63.9622,7831.0
2016-12-06 10:30:00,85.72,85.74,85.68,85.68,8229.0,63.9399,63.9548,63.91,63.91,8229.0
2016-12-06 10:40:00,85.68,85.69,85.63,85.64,227400.0,63.91,63.9175,63.8727,63.8802,227400.0
2016-12-06 10:50:00,85.65,85.66,85.59,85.63,12622.0,63.8876,63.8951,63.8429,63.8727,12622.0
2016-12-06 11:00:00,85.61,85.65,85.61,85.63,116263.0,63.8578,63.8876,63.8578,63.8727,116263.0
2016-12-06 11:10:00,85.64,85.67,85.62,85.63,23844.0,63.8802,63.9026,63.8653,63.8727,23844.0
2016-12-06 11:20:00,85.64,85.64,85.6,85.63,11689.0,63.8802,63.8802,63.8503,63.8727,11689.0
2016-12-06 11:30:00,85.63,85.65,85.61,85.63,21281.0,63.8727,63.8876,63.8578,63.8727,21281.0
2016-12-06 11:40:00,85.63,85.66,85.63,85.65,12762.0,63.8727,63.8951,63.8727,63.8876,12762.0
2016-12-06 11:50:00,85.66,85.66,85.62,85.64,13035.0,63.8951,63.8951,63.8653,63.8802,13035.0
2016-12-06 12:00:00,85.63,85.64,85.6,85.62,12080.0,63.8727,63.8802,63.8503,63.8653,12080.0
2016-12-06 12:10:00,85.62,85.63,85.58,85.58,14341.0,63.8653,63.8727,63.8354,63.8354,14341.0
2016-12-06 12:20:00,85.59,85.62,85.58,85.62,7420.0,63.8429,63.8653,63.8354,63.8653,7420.0
2016-12-06 12:30:00,85.61,85.65,85.58,85.64,14112.0,63.8578,63.8876,63.8354,63.8802,14112.0
2016-12-06 12:40:00,85.63,85.65,85.63,85.64,7232.0,63.8727,63.8876,63.8727,63.8802,7232.0
2016-12-06 12:50:00,85.64,85.65,85.62,85.63,8189.0,63.8802,63.8876,63.8653,63.8727,8189.0
2016-12-06 13:00:00,85.63,85.64,85.63,85.64,14283.0,63.8727,63.8802,63.8727,63.8802,14283.0
2016-12-06 13:10:00,85.63,85.65,85.63,85.64,15544.0,63.8727,63.8876,63.8727,63.8802,15544.0
2016-12-06 13:20:00,85.64,85.65,85.61,85.62,11704.0,63.8802,63.8876,63.8578,63.8653,11704.0
2016-12-06 13:30:00,85.63,85.64,85.62,85.64,10568.0,63.8727,63.8802,63.8653,63.8802,10568.0
2016-12-06 13:40:00,85.63,85.66,85.63,85.66,15010.0,63.8727,63.8951,63.8727,63.8951,15010.0
2016-12-06 13:50:00,85.66,85.66,85.59,85.61,16883.0,63.8951,63.8951,63.8429,63.8578,16883.0
2016-12-06 14:00:00,85.61,85.64,85.58,85.63,28784.0,63.8578,63.8802,63.8354,63.8727,28784.0
2016-12-06 14:10:00,85.63,85.64,85.62,85.63,16178.0,63.8727,63.8802,63.8653,63.8727,16178.0
2016-12-06 14:20:00,85.63,85.64,85.63,85.63,27486.0,63.8727,63.8802,63.8727,63.8727,27486.0
2016-12-06 14:30:00,85.62,85.66,85.62,85.65,15282.0,63.8653,63.8951,63.8653,63.8876,15282.0
2016-12-06 14:40:00,85.66,85.67,85.6,85.65,28616.0,63.8951,63.9026,63.8503,63.8876,28616.0
2016-12-06 14:50:00,85.65,85.66,85.6,85.6,29242.0,63.8876,63.8951,63.8503,63.8503,29242.0
2016-12-06 15:00:00,85.62,85.64,85.61,85.63,36750.0,63.8653,63.8802,63.8578,63.8727,36750.0
2016-12-06 15:10:00,85.64,85.64,85.6,85.61,17797.0,63.8802,63.8802,63.8503,63.8578,17797.0
2016-12-06 15:20:00,85.6,85.64,85.6,85.64,25334.0,63.8503,63.8802,63.8503,63.8802,25334.0
2016-12-06 15:30:00,85.64,85.64,85.61,85.62,24650.0,63.8802,63.8802,63.8578,63.8653,24650.0
2016-12-06 15:40:00,85.62,85.63,85.62,85.62,18189.0,63.8653,63.8727,63.8653,63.8653,18189.0
2016-12-06 15:50:00,85.63,85.7,85.62,85.62,61529.0,63.8727,63.9249,63.8653,63.8653,61529.0
2016-12-07 09:30:00,85.87,85.9,85.71,85.8,39639.0,64.0517,64.0741,63.9324,63.9995,39639.0
2016-12-07 09:40:00,85.8,85.8,85.74,85.75,12595.0,63.9995,63.9995,63.9548,63.9622,12595.0
2016-12-07 09:50:00,85.78,85.79,85.74,85.75,18759.0,63.9846,63.9921,63.9548,63.9622,18759.0
2016-12-07 10:00:00,85.78,85.83,85.75,85.81,63573.0,63.9846,64.0219,63.9622,64.007,63573.0
2016-12-07 10:10:00,85.81,85.89,85.81,85.87,23207.0,64.007,64.0667,64.007,64.0517,23207.0
2016-12-07 10:20:00,85.87,85.89,85.82,85.84,17915.0,64.0517,64.0667,64.0144,64.0294,17915.0
2016-12-07 10:30:00,85.84,85.85,85.81,85.84,38091.0,64.0294,64.0368,64.007,64.0294,38091.0
2016-12-07 10:40:00,85.85,85.87,85.84,85.85,10132.0,64.0368,64.0517,64.0294,64.0368,10132.0
2016-12-07 10:50:00,85.83,85.88,85.82,85.86,11758.0,64.0219,64.0592,64.0144,64.0443,11758.0
2016-12-07 11:00:00,85.87,85.87,85.82,85.83,344935.0,64.0517,64.0517,64.0144,64.0219,344935.0
2016-12-07 11:10:00,85.84,85.84,85.82,85.83,18577.0,64.0294,64.0294,64.0144,64.0219,18577.0
2016-12-07 11:20:00,85.83,85.84,85.8,85.83,14267.0,64.0219,64.0294,63.9995,64.0219,14267.0
2016-12-07 11:30:00,85.82,85.83,85.81,85.83,31060.0,64.0144,64.0219,64.007,64.0219,31060.0
2016-12-07 11:40:00,85.84,85.87,85.81,85.85,15216.0,64.0294,64.0517,64.007,64.0368,15216.0
2016-12-07 11:50:00,85.87,85.87,85.84,85.86,17896.0,64.0517,64.0517,64.0294,64.0443,17896.0
2016-12-07 12:00:00,85.86,85.88,85.85,85.87,22252.0,64.0443,64.0592,64.0368,64.0517,22252.0
2016-12-07 12:10:00,85.87,85.88,85.84,85.85,12017.0,64.0517,64.0592,64.0294,64.0368,12017.0
2016-12-07 12:20:00,85.86,85.9,85.84,85.89,22876.0,64.0443,64.0741,64.0294,64.0667,22876.0
2016-12-07 12:30:00,85.89,85.91,85.84,85.86,11074.0,64.0667,64.0816,64.0294,64.0443,11074.0
2016-12-07 12:40:00,85.87,85.87,85.85,85.85,13810.0,64.0517,64.0517,64.0368,64.0368,13810.0
2016-12-07 12:50:00,85.86,85.88,85.85,85.88,27135.0,64.0443,64.0592,64.0368,64.0592,27135.0
2016-12-07 13:00:00,85.88,85.96,85.87,85.93,74630.0,64.0592,64.1189,64.0517,64.0965,74630.0
2016-12-07 13:10:00,85.93,85.94,85.91,85.92,13838.0,64.0965,64.104,64.0816,64.089,13838.0
2016-12-07 13:20:00,85.91,85.92,85.89,85.92,26364.0,64.0816,64.089,64.0667,64.089,26364.0
2016-12-07 13:30:00,85.91,85.92,85.89,85.9,17484.0,64.0816,64.089,64.0667,64.0741,17484.0
2016-12-07 13:40:00,85.91,85.95,85.9,85.93,51577.0,64.0816,64.1114,64.0741,64.0965,51577.0
2016-12-07 13:50:00,85.93,85.96,85.9,85.94,41054.0,64.0965,64.1189,64.0741,64.104,41054.0
2016-12-07 14:00:00,85.93,85.96,85.89,85.92,13686.0,64.0965,64.1189,64.0667,64.089,13686.0
2016-12-07 14:10:00,85.93,85.97,85.91,85.92,36049.0,64.0965,64.1263,64.0816,64.089,36049.0
2016-12-07 14:20:00,85.92,85.94,85.89,85.93,8169.0,64.089,64.104,64.0667,64.0965,8169.0
2016-12-07 14:30:00,85.92,85.95,85.89,85.95,12707.0,64.089,64.1114,64.0667,64.1114,12707.0
2016-12-07 14:40:00,85.94,85.97,85.92,85.94,22763.0,64.104,64.1263,64.089,64.104,22763.0
2016-12-07 14:50:00,85.94,85.94,85.92,85.94,17285.0,64.104,64.104,64.089,64.104,17285.0
2016-12-07 15:00:00,85.94,85.94,85.93,85.94,8520.0,64.104,64.104,64.0965,64.104,8520.0
2016-12-07 15:10:00,85.94,85.96,85.92,85.95,51249.0,64.104,64.1189,64.089,64.1114,51249.0
2016-12-07 15:20:00,85.95,85.97,85.92,85.93,49782.0,64.1114,64.1263,64.089,64.0965,49782.0
2016-12-07 15:30:00,85.94,85.96,85.91,85.94,48052.0,64.104,64.1189,64.0816,64.104,48052.0
2016-12-07 15:40:00,85.93,85.96,85.92,85.96,72500.0,64.0965,64.1189,64.089,64.1189,72500.0
2016-12-07 15:50:00,85.94,85.96,85.9,85.9,89214.0,64.104,64.1189,64.0741,64.0741,89214.0
2016-12-08 09:30:00,85.75,85.83,85.7,85.79,17614.0,63.9622,64.0219,63.9249,63.9921,17614.0
2016-12-08 09:40:00,85.78,85.78,85.63,85.65,13119.0,63.9846,63.9846,63.8727,63.8876,13119.0
2016-12-08 09:50:00,85.65,85.71,85.62,85.69,14989.0,63.8876,63.9324,63.8653,63.9175,14989.0
2016-12-08 10:00:00,85.69,85.72,85.63,85.68,12299.0,63.9175,63.9399,63.8727,63.91,12299.0
2016-12-08 10:10:00,85.68,85.7,85.66,85.66,5348.0,63.91,63.9249,63.8951,63.8951,5348.0
2016-12-08 10:20:00,85.68,85.72,85.67,85.7,13293.0,63.91,63.9399,63.9026,63.9249,13293.0
2016-12-08 10:30:00,85.67,85.75,85.67,85.68,23127.0,63.9026,63.9622,63.9026,63.91,23127.0
2016-12-08 10:40:00,85.71,85.73,85.69,85.69,39111.0,63.9324,63.9473,63.9175,63.9175,39111.0
2016-12-08 10:50:00,85.69,85.71,85.66,85.71,16036.0,63.9175,63.9324,63.8951,63.9324,16036.0
2016-12-08 11:00:00,85.68,85.69,85.65,85.68,20131.0,63.91,63.9175,63.8876,63.91,20131.0
2016-12-08 11:10:00,85.68,85.74,85.68,85.71,8554.0,63.91,63.9548,63.91,63.9324,8554.0
2016-12-08 11:20:00,85.71,85.75,85.71,85.71,3132.0,63.9324,63.9622,63.9324,63.9324,3132.0
2016-12-08 11:30:00,85.72,85.75,85.71,85.73,7036.0,63.9399,63.9622,63.9324,63.9473,7036.0
2016-12-08 11:40:00,85.67,85.72,85.67,85.71,3230.0,63.9026,63.9399,63.9026,63.9324,3230.0
2016-12-08 11:50:00,85.71,85.75,85.7,85.75,24771.0,63.9324,63.9622,63.9249,63.9622,24771.0
2016-12-08 12:00:00,85.74,85.76,85.68,85.76,4729.0,63.9548,63.9697,63.91,63.9697,4729.0
2016-12-08 12:10:00,85.75,85.77,85.73,85.76,6106.0,63.9622,63.9771,63.9473,63.9697,6106.0
2016-12-08 12:20:00,85.73,85.76,85.69,85.69,5498.0,63.9473,63.9697,63.9175,63.9175,5498.0
2016-12-08 12:30:00,85.72,85.75,85.69,85.73,8625.0,63.9399,63.9622,63.9175,63.9473,8625.0
2016-12-08 12:40:00,85.74,85.76,85.72,85.74,18252.0,63.9548,63.9697,63.9399,63.9548,18252.0
2016-12-08 12:50:00,85.74,85.77,85.73,85.75,23486.0,63.9548,63.9771,63.9473,63.9622,23486.0
2016-12-08 13:00:00,85.74,85.75,85.72,85.75,9793.0,63.9548,63.9622,63.9399,63.9622,9793.0
2016-12-08 13:10:00,85.74,85.79,85.73,85.77,7600.0,63.9548,63.9921,63.9473,63.9771,7600.0
2016-12-08 13:20:00,85.75,85.77,85.72,85.75,6412.0,63.9622,63.9771,63.9399,63.9622,6412.0
2016-12-08 13:30:00,85.75,85.81,85.72,85.81,18184.0,63.9622,64.007,63.9399,64.007,18184.0
2016-12-08 13:40:00,85.78,85.8,85.66,85.67,12788.0,63.9846,63.9995,63.8951,63.9026,12788.0
2016-12-08 13:50:00,85.66,85.77,85.66,85.76,54852.0,63.8951,63.9771,63.8951,63.9697,54852.0
2016-12-08 14:00:00,85.77,85.8,85.73,85.79,52388.0,63.9771,63.9995,63.9473,63.9921,52388.0
2016-12-08 14:10:00,85.76,85.81,85.73,85.74,28938.0,63.9697,64.007,63.9473,63.9548,28938.0
2016-12-08 14:20:00,85.77,85.8,85.74,85.78,15370.0,63.9771,63.9995,63.9548,63.9846,15370.0
2016-12-08 14:30:00,85.75,85.84,85.75,85.8,18762.0,63.9622,64.0294,63.9622,63.9995,18762.0
2016-12-08 14:40:00,85.75,85.83,85.75,85.83,26387.0,63.9622,64.0219,63.9622,64.0219,26387.0
2016-12-08 14:50:00,85.8,85.84,85.8,85.81,50704.0,63.9995,64.0294,63.9995,64.007,50704.0
2016-12-08 15:00:00,85.81,85.81,85.7,85.74,15488.0,64.007,64.007,63.9249,63.9548,15488.0
2016-12-08 15:10:00,85.76,85.77,85.67,85.71,25332.0,63.9697,63.9771,63.9026,63.9324,25332.0
2016-12-08 15:20:00,85.68,85.76,85.66,85.7,74445.0,63.91,63.9697,63.8951,63.9249,74445.0
2016-12-08 15:30:00,85.7,85.75,85.69,85.71,18345.0,63.9249,63.9622,63.9175,63.9324,18345.0
2016-12-08 15:40:00,85.74,85.75,85.71,85.73,17826.0,63.9548,63.9622,63.9324,63.9473,17826.0
2016-12-08 15:50:00,85.75,85.75,85.71,85.73,39780.0,63.9622,63.9622,63.9324,63.9473,39780.0
2016-12-09 09:30:00,85.69,85.78,85.68,85.72,18092.0,63.9175,63.9846,63.91,63.9399,18092.0
2016-12-09 09:40:00,85.71,85.77,85.71,85.72,7090.0,63.9324,63.9771,63.9324,63.9399,7090.0
2016-12-09 09:50:00,85.74,85.75,85.68,85.71,7295.0,63.9548,63.9622,63.91,63.9324,7295.0
2016-12-09 10:00:00,85.73,85.73,85.62,85.63,8969.0,63.9473,63.9473,63.8653,63.8727,8969.0
2016-12-09 10:10:00,85.66,85.7,85.62,85.65,10104.0,63.8951,63.9249,63.8653,63.8876,10104.0
2016-12-09 10:20:00,85.65,85.66,85.61,85.62,5464.0,63.8876,63.8951,63.8578,63.8653,5464.0
2016-12-09 10:30:00,85.62,85.69,85.61,85.68,7309.0,63.8653,63.9175,63.8578,63.91,7309.0
2016-12-09 10:40:00,85.67,85.69,85.56,85.65,297790.0,63.9026,63.9175,63.8205,63.8876,297790.0
2016-12-09 10:50:00,85.63,85.64,85.55,85.58,14678.0,63.8727,63.8802,63.813,63.8354,14678.0
2016-12-09 11:00:00,85.56,85.65,85.56,85.63,17313.0,63.8205,63.8876,63.8205,63.8727,17313.0
2016-12-09 11:10:00,85.63,85.64,85.55,85.58,22225.0,63.8727,63.8802,63.813,63.8354,22225.0
2016-12-09 11:20:00,85.55,85.6,85.53,85.56,11087.0,63.813,63.8503,63.7981,63.8205,11087.0
2016-12-09 11:30:00,85.57,85.58,85.51,85.56,15266.0,63.828,63.8354,63.7832,63.8205,15266.0
2016-12-09 11:40:00,85.5,85.58,85.5,85.52,24983.0,63.7758,63.8354,63.7758,63.7907,24983.0
2016-12-09 11:50:00,85.52,85.54,85.44,85.44,8542.0,63.7907,63.8056,63.731,63.731,8542.0
2016-12-09 12:00:00,85.48,85.48,85.34,85.34,17127.0,63.7608,63.7608,63.6564,63.6564,17127.0
2016-12-09 12:10:00,85.37,85.43,85.37,85.43,6142.0,63.6788,63.7235,63.6788,63.7235,6142.0
2016-12-09 12:20:00,85.42,85.43,85.38,85.41,8215.0,63.7161,63.7235,63.6862,63.7086,8215.0
2016-12-09 12:30:00,85.41,85.47,85.4,85.46,11039.0,63.7086,63.7534,63.7012,63.7459,11039.0
2016-12-09 12:40:00,85.42,85.47,85.42,85.47,7143.0,63.7161,63.7534,63.7161,63.7534,7143.0
2016-12-09 12:50:00,85.45,85.5,85.42,85.47,9101.0,63.7385,63.7758,63.7161,63.7534,9101.0
2016-12-09 13:00:00,85.45,85.53,85.44,85.52,4723.0,63.7385,63.7981,63.731,63.7907,4723.0
2016-12-09 13:10:00,85.51,85.53,85.46,85.48,17040.0,63.7832,63.7981,63.7459,63.7608,17040.0
2016-12-09 13:20:00,85.5,85.53,85.47,85.48,16934.0,63.7758,63.7981,63.7534,63.7608,16934.0
2016-12-09 13:30:00,85.49,85.51,85.47,85.48,10217.0,63.7683,63.7832,63.7534,63.7608,10217.0
2016-12-09 13:40:00,85.47,85.65,85.46,85.5,31658.0,63.7534,63.8876,63.7459,63.7758,31658.0
2016-12-09 13:50:00,85.49,85.51,85.44,85.51,13340.0,63.7683,63.7832,63.731,63.7832,13340.0
2016-12-09 14:00:00,85.48,85.55,85.44,85.47,19322.0,63.7608,63.813,63.731,63.7534,19322.0
2016-12-09 14:10:00,85.46,85.51,85.45,85.51,20909.0,63.7459,63.7832,63.7385,63.7832,20909.0
2016-12-09 14:20:00,85.51,85.52,85.46,85.47,17765.0,63.7832,63.7907,63.7459,63.7534,17765.0
2016-12-09 14:30:00,85.47,85.51,85.47,85.49,35752.0,63.7534,63.7832,63.7534,63.7683,35752.0
2016-12-09 14:40:00,85.49,85.5,85.45,85.5,17228.0,63.7683,63.7758,63.7385,63.7758,17228.0
2016-12-09 14:50:00,85.5,85.55,85.48,85.54,38405.0,63.7758,63.813,63.7608,63.8056,38405.0
2016-12-09 15:00:00,85.53,85.54,85.47,85.51,31325.0,63.7981,63.8056,63.7534,63.7832,31325.0
2016-12-09 15:10:00,85.5,85.55,85.5,85.53,239242.0,63.7758,63.813,63.7758,63.7981,239242.0
2016-12-09 15:20:00,85.51,85.54,85.51,85.52,30456.0,63.7832,63.8056,63.7832,63.7907,30456.0
2016-12-09 15:30:00,85.52,85.58,85.51,85.57,41775.0,63.7907,63.8354,63.7832,63.828,41775.0
2016-12-09 15:40:00,85.57,85.58,85.54,85.57,26892.0,63.828,63.8354,63.8056,63.828,26892.0
2016-12-09 15:50:00,85.57,85.59,85.52,85.53,83313.0,63.828,63.8429,63.7907,63.7981,83313.0
2016-12-12 09:30:00,85.41,85.5,85.34,85.38,37669.0,63.7086,63.7758,63.6564,63.6862,37669.0
2016-12-12 09:40:00,85.38,85.39,85.31,85.37,27501.0,63.6862,63.6937,63.634,63.6788,27501.0
2016-12-12 09:50:00,85.36,85.4,85.35,85.39,30670.0,63.6713,63.7012,63.6639,63.6937,30670.0
2016-12-12 10:00:00,85.38,85.41,85.37,85.39,41220.0,63.6862,63.7086,63.6788,63.6937,41220.0
2016-12-12 10:10:00,85.4,85.41,85.39,85.4,15914.0,63.7012,63.7086,63.6937,63.7012,15914.0
2016-12-12 10:20:00,85.4,85.46,85.39,85.41,28097.0,63.7012,63.7459,63.6937,63.7086,28097.0
2016-12-12 10:30:00,85.42,85.43,85.35,85.41,23739.0,63.7161,63.7235,63.6639,63.7086,23739.0
2016-12-12 10:40:00,85.4,85.42,85.38,85.41,14097.0,63.7012,63.7161,63.6862,63.7086,14097.0
2016-12-12 10:50:00,85.41,85.42,85.36,85.39,8247.0,63.7086,63.7161,63.6713,63.6937,8247.0
2016-12-12 11:00:00,85.38,85.43,85.37,85.41,22662.0,63.6862,63.7235,63.6788,63.7086,22662.0
2016-12-12 11:10:00,85.41,85.43,85.4,85.41,38900.0,63.7086,63.7235,63.7012,63.7086,38900.0
2016-12-12 11:20:00,85.42,85.43,85.4,85.42,11173.0,63.7161,63.7235,63.7012,63.7161,11173.0
2016-12-12 11:30:00,85.41,85.42,85.34,85.38,46182.0,63.7086,63.7161,63.6564,63.6862,46182.0
2016-12-12 11:40:00,85.38,85.45,85.36,85.45,123406.0,63.6862,63.7385,63.6713,63.7385,123406.0
2016-12-12 11:50:00,85.45,85.5,85.43,85.47,28352.0,63.7385,63.7758,63.7235,63.7534,28352.0
2016-12-12 12:00:00,85.47,85.5,85.46,85.49,11381.0,63.7534,63.7758,63.7459,63.7683,11381.0
2016-12-12 12:10:00,85.49,85.53,85.48,85.49,18881.0,63.7683,63.7981,63.7608,63.7683,18881.0
2016-12-12 12:20:00,85.5,85.54,85.48,85.52,9221.0,63.7758,63.8056,63.7608,63.7907,9221.0
2016-12-12 12:30:00,85.52,85.54,85.48,85.48,11903.0,63.7907,63.8056,63.7608,63.7608,11903.0
2016-12-12 12:40:00,85.49,85.51,85.47,85.48,14238.0,63.7683,63.7832,63.7534,63.7608,14238.0
2016-12-12 12:50:00,85.49,85.5,85.46,85.47,17687.0,63.7683,63.7758,63.7459,63.7534,17687.0
2016-12-12 13:00:00,85.47,85.48,85.42,85.45,19369.0,63.7534,63.7608,63.7161,63.7385,19369.0
2016-12-12 13:10:00,85.44,85.5,85.44,85.49,41959.0,63.731,63.7758,63.731,63.7683,41959.0
2016-12-12 13:20:00,85.48,85.5,85.46,85.47,11975.0,63.7608,63.7758,63.7459,63.7534,11975.0
2016-12-12 13:30:00,85.46,85.5,85.46,85.46,10979.0,63.7459,63.7758,63.7459,63.7459,10979.0
2016-12-12 13:40:00,85.49,85.5,85.41,85.42,17030.0,63.7683,63.7758,63.7086,63.7161,17030.0
2016-12-12 13:50:00,85.42,85.44,85.4,85.42,16340.0,63.7161,63.731,63.7012,63.7161,16340.0
2016-12-12 14:00:00,85.42,85.47,85.42,85.45,65268.0,63.7161,63.7534,63.7161,63.7385,65268.0
2016-12-12 14:10:00,85.45,85.45,85.41,85.43,17292.0,63.7385,63.7385,63.7086,63.7235,17292.0
2016-12-12 14:20:00,85.43,85.44,85.41,85.42,16765.0,63.7235,63.731,63.7086,63.7161,16765.0
2016-12-12 14:30:00,85.42,85.43,85.42,85.42,21193.0,63.7161,63.7235,63.7161,63.7161,21193.0
2016-12-12 14:40:00,85.42,85.45,85.42,85.44,47261.0,63.7161,63.7385,63.7161,63.731,47261.0
2016-12-12 14:50:00,85.44,85.47,85.43,85.47,69238.0,63.731,63.7534,63.7235,63.7534,69238.0
2016-12-12 15:00:00,85.47,85.48,85.43,85.44,29332.0,63.7534,63.7608,63.7235,63.731,29332.0
2016-12-12 15:10:00,85.44,85.46,85.44,85.45,17250.0,63.731,63.7459,63.731,63.7385,17250.0
2016-12-12 15:20:00,85.44,85.47,85.44,85.45,29266.0,63.731,63.7534,63.731,63.7385,29266.0
2016-12-12 15:30:00,85.45,85.47,85.44,85.46,38764.0,63.7385,63.7534,63.731,63.7459,38764.0
2016-12-12 15:40:00,85.45,85.46,85.44,85.45,43076.0,63.7385,63.7459,63.731,63.7385,43076.0
2016-12-12 15:50:00,85.45,85.46,85.43,85.43,77389.0,63.7385,63.7459,63.7235,63.7235,77389.0
2016-12-13 09:30:00,85.58,85.6,85.56,85.59,37170.0,63.8354,63.8503,63.8205,63.8429,37170.0
2016-12-13 09:40:00,85.57,85.57,85.52,85.53,19713.0,63.828,63.828,63.7907,63.7981,19713.0
2016-12-13 09:50:00,85.52,85.54,85.51,85.54,29233.0,63.7907,63.8056,63.7832,63.8056,29233.0
2016-12-13 10:00:00,85.55,85.55,85.48,85.5,16424.0,63.813,63.813,63.7608,63.7758,16424.0
2016-12-13 10:10:00,85.5,85.51,85.45,85.46,5915.0,63.7758,63.7832,63.7385,63.7459,5915.0
2016-12-13 10:20:00,85.48,85.48,85.45,85.48,8244.0,63.7608,63.7608,63.7385,63.7608,8244.0
2016-12-13 10:30:00,85.48,85.52,85.47,85.52,11825.0,63.7608,63.7907,63.7534,63.7907,11825.0
2016-12-13 10:40:00,85.51,85.56,85.51,85.53,31921.0,63.7832,63.8205,63.7832,63.7981,31921.0
2016-12-13 10:50:00,85.54,85.54,85.47,85.48,14389.0,63.8056,63.8056,63.7534,63.7608,14389.0
2016-12-13 11:00:00,85.47,85.51,85.47,85.48,10680.0,63.7534,63.7832,63.7534,63.7608,10680.0
2016-12-13 11:10:00,85.47,85.51,85.46,85.48,104265.0,63.7534,63.7832,63.7459,63.7608,104265.0
2016-12-13 11:20:00,85.49,85.49,85.46,85.47,15483.0,63.7683,63.7683,63.7459,63.7534,15483.0
2016-12-13 11:30:00,85.48,85.49,85.43,85.44,20884.0,63.7608,63.7683,63.7235,63.731,20884.0
2016-12-13 11:40:00,85.44,85.47,85.42,85.42,10947.0,63.731,63.7534,63.7161,63.7161,10947.0
2016-12-13 11:50:00,85.44,85.44,85.41,85.41,5440.0,63.731,63.731,63.7086,63.7086,5440.0
2016-12-13 12:00:00,85.42,85.43,85.4,85.42,9394.0,63.7161,63.7235,63.7012,63.7161,9394.0
2016-12-13 12:10:00,85.41,85.43,85.4,85.41,12971.0,63.7086,63.7235,63.7012,63.7086,12971.0
2016-12-13 12:20:00,85.4,85.43,85.38,85.39,14472.0,63.7012,63.7235,63.6862,63.6937,14472.0
2016-12-13 12:30:00,85.41,85.43,85.39,85.43,14361.0,63.7086,63.7235,63.6937,63.7235,14361.0
2016-12-13 12:40:00,85.42,85.44,85.38,85.38,11995.0,63.7161,63.731,63.6862,63.6862,11995.0
2016-12-13 12:50:00,85.4,85.44,85.39,85.44,8745.0,63.7012,63.731,63.6937,63.731,8745.0
2016-12-13 13:00:00,85.41,85.51,85.41,85.5,31242.0,63.7086,63.7832,63.7086,63.7758,31242.0
2016-12-13 13:10:00,85.49,85.5,85.47,85.49,57228.0,63.7683,63.7758,63.7534,63.7683,57228.0
2016-12-13 13:20:00,85.49,85.5,85.39,85.45,58983.0,63.7683,63.7758,63.6937,63.7385,58983.0
2016-12-13 13:30:00,85.44,85.44,85.39,85.42,18113.0,63.731,63.731,63.6937,63.7161,18113.0
2016-12-13 13:40:00,85.43,85.44,85.41,85.42,15284.0,63.7235,63.731,63.7086,63.7161,15284.0
2016-12-13 13:50:00,85.4,85.42,85.39,85.42,12553.0,63.7012,63.7161,63.6937,63.7161,12553.0
2016-12-13 14:00:00,85.42,85.44,85.39,85.39,6342.0,63.7161,63.731,63.6937,63.6937,6342.0
2016-12-13 14:10:00,85.41,85.44,85.39,85.42,12634.0,63.7086,63.731,63.6937,63.7161,12634.0
2016-12-13 14:20:00,85.42,85.44,85.4,85.42,6811.0,63.7161,63.731,63.7012,63.7161,6811.0
2016-12-13 14:30:00,85.41,85.43,85.4,85.42,34509.0,63.7086,63.7235,63.7012,63.7161,34509.0
2016-12-13 14:40:00,85.43,85.44,85.4,85.4,33807.0,63.7235,63.731,63.7012,63.7012,33807.0
2016-12-13 14:50:00,85.44,85.46,85.42,85.43,92610.0,63.731,63.7459,63.7161,63.7235,92610.0
2016-12-13 15:00:00,85.43,85.45,85.41,85.42,61592.0,63.7235,63.7385,63.7086,63.7161,61592.0
2016-12-13 15:10:00,85.42,85.5,85.4,85.43,89890.0,63.7161,63.7758,63.7012,63.7235,89890.0
2016-12-13 15:20:00,85.44,85.46,85.4,85.46,28566.0,63.731,63.7459,63.7012,63.7459,28566.0
2016-12-13 15:30:00,85.45,85.5,85.43,85.44,48534.0,63.7385,63.7758,63.7235,63.731,48534.0
2016-12-13 15:40:00,85.46,85.48,85.42,85.43,80475.0,63.7459,63.7608,63.7161,63.7235,80475.0
2016-12-13 15:50:00,85.43,85.5,85.4,85.47,294939.0,63.7235,63.7758,63.7012,63.7534,294939.0
2016-12-14 09:30:00,85.67,85.7,85.65,85.67,24945.0,63.9026,63.9249,63.8876,63.9026,24945.0
2016-12-14 09:40:00,85.67,85.7,85.65,85.65,10671.0,63.9026,63.9249,63.8876,63.8876,10671.0
2016-12-14 09:50:00,85.65,85.68,85.63,85.67,17733.0,63.8876,63.91,63.8727,63.9026,17733.0
2016-12-14 10:00:00,85.67,85.7,85.65,85.69,17552.0,63.9026,63.9249,63.8876,63.9175,17552.0
2016-12-14 10:10:00,85.68,85.69,85.65,85.67,19665.0,63.91,63.9175,63.8876,63.9026,19665.0
2016-12-14 10:20:00,85.67,85.67,85.63,85.66,18667.0,63.9026,63.9026,63.8727,63.8951,18667.0
2016-12-14 10:30:00,85.64,85.68,85.59,85.68,17789.0,63.8802,63.91,63.8429,63.91,17789.0
2016-12-14 10:40:00,85.68,85.71,85.66,85.7,22806.0,63.91,63.9324,63.8951,63.9249,22806.0
2016-12-14 10:50:00,85.7,85.7,85.66,85.69,13124.0,63.9249,63.9249,63.8951,63.9175,13124.0
2016-12-14 11:00:00,85.69,85.69,85.63,85.66,21561.0,63.9175,63.9175,63.8727,63.8951,21561.0
2016-12-14 11:10:00,85.67,85.68,85.64,85.66,27156.0,63.9026,63.91,63.8802,63.8951,27156.0
2016-12-14 11:20:00,85.67,85.68,85.64,85.66,22456.0,63.9026,63.91,63.8802,63.8951,22456.0
2016-12-14 11:30:00,85.67,85.67,85.63,85.64,29284.0,63.9026,63.9026,63.8727,63.8802,29284.0
2016-12-14 11:40:00,85.65,85.65,85.63,85.65,12839.0,63.8876,63.8876,63.8727,63.8876,12839.0
2016-12-14 11:50:00,85.65,85.67,85.64,85.67,20582.0,63.8876,63.9026,63.8802,63.9026,20582.0
2016-12-14 12:00:00,85.67,85.67,85.64,85.64,12667.0,63.9026,63.9026,63.8802,63.8802,12667.0
2016-12-14 12:10:00,85.64,85.65,85.61,85.64,19372.0,63.8802,63.8876,63.8578,63.8802,19372.0
2016-12-14 12:20:00,85.64,85.66,85.62,85.66,5523.0,63.8802,63.8951,63.8653,63.8951,5523.0
2016-12-14 12:30:00,85.63,85.67,85.63,85.64,17247.0,63.8727,63.9026,63.8727,63.8802,17247.0
2016-12-14 12:40:00,85.65,85.66,85.64,85.65,11531.0,63.8876,63.8951,63.8802,63.8876,11531.0
2016-12-14 12:50:00,85.65,85.67,85.64,85.65,23615.0,63.8876,63.9026,63.8802,63.8876,23615.0
2016-12-14 13:00:00,85.64,85.65,85.58,85.62,15579.0,63.8802,63.8876,63.8354,63.8653,15579.0
2016-12-14 13:10:00,85.62,85.65,85.61,85.62,121976.0,63.8653,63.8876,63.8578,63.8653,121976.0
2016-12-14 13:20:00,85.62,85.63,85.54,85.62,20031.0,63.8653,63.8727,63.8056,63.8653,20031.0
2016-12-14 13:30:00,85.61,85.62,85.59,85.6,23809.0,63.8578,63.8653,63.8429,63.8503,23809.0
2016-12-14 13:40:00,85.59,85.67,85.58,85.6,60201.0,63.8429,63.9026,63.8354,63.8503,60201.0
2016-12-14 13:50:00,85.59,85.68,85.59,85.62,46187.0,63.8429,63.91,63.8429,63.8653,46187.0
2016-12-14 14:00:00,85.62,85.62,85.32,85.35,79485.0,63.8653,63.8653,63.6415,63.6639,79485.0
2016-12-14 14:10:00,85.32,85.34,85.2,85.25,34475.0,63.6415,63.6564,63.552,63.5893,34475.0
2016-12-14 14:20:00,85.26,85.32,85.22,85.26,35618.0,63.5967,63.6415,63.5669,63.5967,35618.0
2016-12-14 14:30:00,85.28,85.29,85.22,85.23,33681.0,63.6117,63.6191,63.5669,63.5744,33681.0
2016-12-14 14:40:00,85.25,85.31,85.2,85.24,40604.0,63.5893,63.634,63.552,63.5818,40604.0
2016-12-14 14:50:00,85.24,85.25,85.04,85.1,51070.0,63.5818,63.5893,63.4326,63.4774,51070.0
2016-12-14 15:00:00,85.18,85.2,85.11,85.15,31153.0,63.5371,63.552,63.4848,63.5147,31153.0
2016-12-14 15:10:00,85.13,85.18,85.05,85.08,30802.0,63.4998,63.5371,63.4401,63.4625,30802.0
2016-12-14 15:20:00,85.09,85.16,85.01,85.08,41059.0,63.4699,63.5221,63.4103,63.4625,41059.0
2016-12-14 15:30:00,85.07,85.1,85.01,85.01,29611.0,63.455,63.4774,63.4103,63.4103,29611.0
2016-12-14 15:40:00,85.01,85.06,84.93,84.95,47080.0,63.4103,63.4475,63.3506,63.3655,47080.0
2016-12-14 15:50:00,84.93,84.97,84.88,84.9,32041.0,63.3506,63.3804,63.3133,63.3282,32041.0
2016-12-15 09:30:00,84.83,84.97,84.83,84.89,60542.0,63.276,63.3804,63.276,63.3207,60542.0
2016-12-15 09:40:00,84.92,84.93,84.88,84.88,30298.0,63.3431,63.3506,63.3133,63.3133,30298.0
2016-12-15 09:50:00,84.87,84.9,84.84,84.88,13625.0,63.3058,63.3282,63.2834,63.3133,13625.0
2016-12-15 10:00:00,84.89,84.9,84.86,84.87,27228.0,63.3207,63.3282,63.2984,63.3058,27228.0
2016-12-15 10:10:00,84.87,84.87,84.82,84.84,31395.0,63.3058,63.3058,63.2685,63.2834,31395.0
2016-12-15 10:20:00,84.85,84.85,84.8,84.82,70157.0,63.2909,63.2909,63.2536,63.2685,70157.0
2016-12-15 10:30:00,84.82,84.85,84.8,84.81,72003.0,63.2685,63.2909,63.2536,63.2611,72003.0
2016-12-15 10:40:00,84.81,84.84,84.77,84.79,185573.0,63.2611,63.2834,63.2312,63.2462,185573.0
2016-12-15 10:50:00,84.77,84.77,84.69,84.72,36081.0,63.2312,63.2312,63.1716,63.1939,36081.0
2016-12-15 11:00:00,84.72,84.72,84.65,84.65,11772.0,63.1939,63.1939,63.1417,63.1417,11772.0
2016-12-15 11:10:00,84.69,84.69,84.65,84.65,14592.0,63.1716,63.1716,63.1417,63.1417,14592.0
2016-12-15 11:20:00,84.67,84.72,84.65,84.72,22434.0,63.1566,63.1939,63.1417,63.1939,22434.0
2016-12-15 11:30:00,84.71,84.74,84.68,84.68,11234.0,63.1865,63.2089,63.1641,63.1641,11234.0
2016-12-15 11:40:00,84.68,84.71,84.65,84.7,18497.0,63.1641,63.1865,63.1417,63.179,18497.0
2016-12-15 11:50:00,84.69,84.75,84.68,84.72,12201.0,63.1716,63.2163,63.1641,63.1939,12201.0
2016-12-15 12:00:00,84.74,84.78,84.69,84.75,45466.0,63.2089,63.2387,63.1716,63.2163,45466.0
2016-12-15 12:10:00,84.76,84.79,84.76,84.78,11183.0,63.2238,63.2462,63.2238,63.2387,11183.0
2016-12-15 12:20:00,84.79,84.79,84.75,84.77,16927.0,63.2462,63.2462,63.2163,63.2312,16927.0
2016-12-15 12:30:00,84.79,84.81,84.75,84.8,27008.0,63.2462,63.2611,63.2163,63.2536,27008.0
2016-12-15 12:40:00,84.81,84.84,84.78,84.84,22007.0,63.2611,63.2834,63.2387,63.2834,22007.0
2016-12-15 12:50:00,84.82,84.86,84.79,84.8,28264.0,63.2685,63.2984,63.2462,63.2536,28264.0
2016-12-15 13:00:00,84.83,84.84,84.77,84.78,30734.0,63.276,63.2834,63.2312,63.2387,30734.0
2016-12-15 13:10:00,84.81,84.82,84.74,84.75,39522.0,63.2611,63.2685,63.2089,63.2163,39522.0
2016-12-15 13:20:00,84.74,84.77,84.74,84.76,20412.0,63.2089,63.2312,63.2089,63.2238,20412.0
2016-12-15 13:30:00,84.75,84.75,84.71,84.73,43990.0,63.2163,63.2163,63.1865,63.2014,43990.0
2016-12-15 13:40:00,84.73,84.78,84.73,84.77,21496.0,63.2014,63.2387,63.2014,63.2312,21496.0
2016-12-15 13:50:00,84.77,84.89,84.76,84.87,13184.0,63.2312,63.3207,63.2238,63.3058,13184.0
2016-12-15 14:00:00,84.85,84.86,84.74,84.79,25171.0,63.2909,63.2984,63.2089,63.2462,25171.0
2016-12-15 14:10:00,84.77,84.83,84.76,84.81,35639.0,63.2312,63.276,63.2238,63.2611,35639.0
2016-12-15 14:20:00,84.82,84.82,84.77,84.79,19309.0,63.2685,63.2685,63.2312,63.2462,19309.0
2016-12-15 14:30:00,84.8,84.91,84.79,84.88,18392.0,63.2536,63.3357,63.2462,63.3133,18392.0
2016-12-15 14:40:00,84.85,84.91,84.84,84.9,37277.0,63.2909,63.3357,63.2834,63.3282,37277.0
2016-12-15 14:50:00,84.9,84.91,84.79,84.81,18246.0,63.3282,63.3357,63.2462,63.2611,18246.0
2016-12-15 15:00:00,84.81,84.84,84.7,84.76,14745.0,63.2611,63.2834,63.179,63.2238,14745.0
2016-12-15 15:10:00,84.72,84.76,84.71,84.73,16754.0,63.1939,63.2238,63.1865,63.2014,16754.0
2016-12-15 15:20:00,84.72,84.75,84.69,84.7,19763.0,63.1939,63.2163,63.1716,63.179,19763.0
2016-12-15 15:30:00,84.69,84.74,84.65,84.7,37569.0,63.1716,63.2089,63.1417,63.179,37569.0
2016-12-15 15:40:00,84.7,84.74,84.65,84.66,28605.0,63.179,63.2089,63.1417,63.1492,28605.0
2016-12-15 15:50:00,84.66,84.73,84.65,84.7,29001.0,63.1492,63.2014,63.1417,63.179,29001.0
2016-12-16 09:30:00,84.82,84.9,84.77,84.79,24299.0,63.2685,63.3282,63.2312,63.2462,24299.0
2016-12-16 09:40:00,84.81,84.84,84.77,84.79,2127.0,63.2611,63.2834,63.2312,63.2462,2127.0
2016-12-16 09:50:00,84.82,84.82,84.77,84.8,2551.0,63.2685,63.2685,63.2312,63.2536,2551.0
2016-12-16 10:00:00,84.81,84.87,84.8,84.86,42563.0,63.2611,63.3058,63.2536,63.2984,42563.0
2016-12-16 10:10:00,84.85,84.85,84.8,84.83,9167.0,63.2909,63.2909,63.2536,63.276,9167.0
2016-12-16 10:20:00,84.83,84.83,84.74,84.75,26484.0,63.276,63.276,63.2089,63.2163,26484.0
2016-12-16 10:30:00,84.75,84.77,84.73,84.75,24844.0,63.2163,63.2312,63.2014,63.2163,24844.0
2016-12-16 10:40:00,84.75,84.75,84.64,84.7,64593.0,63.2163,63.2163,63.1343,63.179,64593.0
2016-12-16 10:50:00,84.7,84.74,84.65,84.7,22647.0,63.179,63.2089,63.1417,63.179,22647.0
2016-12-16 11:00:00,84.7,84.79,84.69,84.79,11866.0,63.179,63.2462,63.1716,63.2462,11866.0
2016-12-16 11:10:00,84.76,84.8,84.74,84.75,38135.0,63.2238,63.2536,63.2089,63.2163,38135.0
2016-12-16 11:20:00,84.76,84.83,84.75,84.8,84459.0,63.2238,63.276,63.2163,63.2536,84459.0
2016-12-16 11:30:00,84.82,84.86,84.78,84.83,6318.0,63.2685,63.2984,63.2387,63.276,6318.0
2016-12-16 11:40:00,84.84,84.89,84.8,84.87,22906.0,63.2834,63.3207,63.2536,63.3058,22906.0
2016-12-16 11:50:00,84.91,84.92,84.83,84.86,14633.0,63.3357,63.3431,63.276,63.2984,14633.0
2016-12-16 12:00:00,84.84,84.92,84.83,84.88,45207.0,63.2834,63.3431,63.276,63.3133,45207.0
2016-12-16 12:10:00,84.88,84.96,84.87,84.89,7666.0,63.3133,63.373,63.3058,63.3207,7666.0
2016-12-16 12:20:00,84.89,84.89,84.84,84.85,5037.0,63.3207,63.3207,63.2834,63.2909,5037.0
2016-12-16 12:30:00,84.86,84.89,84.85,84.89,3503.0,63.2984,63.3207,63.2909,63.3207,3503.0
2016-12-16 12:40:00,84.88,84.96,84.85,84.94,3156.0,63.3133,63.373,63.2909,63.358,3156.0
2016-12-16 12:50:00,84.93,84.94,84.89,84.94,3161.0,63.3506,63.358,63.3207,63.358,3161.0
2016-12-16 13:00:00,84.91,84.98,84.91,84.93,7361.0,63.3357,63.3879,63.3357,63.3506,7361.0
2016-12-16 13:10:00,84.93,84.95,84.86,84.86,21391.0,63.3506,63.3655,63.2984,63.2984,21391.0
2016-12-16 13:20:00,84.86,84.93,84.85,84.88,10957.0,63.2984,63.3506,63.2909,63.3133,10957.0
2016-12-16 13:30:00,84.88,84.9,84.86,84.9,5719.0,63.3133,63.3282,63.2984,63.3282,5719.0
2016-12-16 13:40:00,84.9,84.9,84.86,84.9,11108.0,63.3282,63.3282,63.2984,63.3282,11108.0
2016-12-16 13:50:00,84.89,84.91,84.85,84.86,15355.0,63.3207,63.3357,63.2909,63.2984,15355.0
2016-12-16 14:00:00,84.88,84.88,84.79,84.84,10411.0,63.3133,63.3133,63.2462,63.2834,10411.0
2016-12-16 14:10:00,84.82,84.87,84.77,84.86,11310.0,63.2685,63.3058,63.2312,63.2984,11310.0
2016-12-16 14:20:00,84.85,84.89,84.8,84.82,9222.0,63.2909,63.3207,63.2536,63.2685,9222.0
2016-12-16 14:30:00,84.8,84.84,84.75,84.75,5501.0,63.2536,63.2834,63.2163,63.2163,5501.0
2016-12-16 14:40:00,84.75,84.82,84.75,84.77,8181.0,63.2163,63.2685,63.2163,63.2312,8181.0
2016-12-16 14:50:00,84.82,84.82,84.75,84.75,16627.0,63.2685,63.2685,63.2163,63.2163,16627.0
2016-12-16 15:00:00,84.79,84.82,84.74,84.81,25451.0,63.2462,63.2685,63.2089,63.2611,25451.0
2016-12-16 15:10:00,84.81,84.83,84.76,84.77,11547.0,63.2611,63.276,63.2238,63.2312,11547.0
2016-12-16 15:20:00,84.78,84.78,84.71,84.73,16392.0,63.2387,63.2387,63.1865,63.2014,16392.0
2016-12-16 15:30:00,84.73,84.79,84.73,84.78,14838.0,63.2014,63.2462,63.2014,63.2387,14838.0
2016-12-16 15:40:00,84.78,84.8,84.71,84.8,28158.0,63.2387,63.2536,63.1865,63.2536,28158.0
2016-12-16 15:50:00,84.74,84.8,84.72,84.75,27041.0,63.2089,63.2536,63.1939,63.2163,27041.0
2016-12-19 09:30:00,84.99,85.08,84.94,85.06,34097.0,63.3953,63.4625,63.358,63.4475,34097.0
2016-12-19 09:40:00,85.05,85.11,85.02,85.05,19394.0,63.4401,63.4848,63.4177,63.4401,19394.0
2016-12-19 09:50:00,85.05,85.07,84.98,85.05,12813.0,63.4401,63.455,63.3879,63.4401,12813.0
2016-12-19 10:00:00,85.05,85.05,85.0,85.02,4946.0,63.4401,63.4401,63.4028,63.4177,4946.0
2016-12-19 10:10:00,85.03,85.06,85.01,85.06,13576.0,63.4252,63.4475,63.4103,63.4475,13576.0
2016-12-19 10:20:00,85.05,85.06,84.98,85.04,10999.0,63.4401,63.4475,63.3879,63.4326,10999.0
2016-12-19 10:30:00,85.03,85.05,84.96,84.97,12794.0,63.4252,63.4401,63.373,63.3804,12794.0
2016-12-19 10:40:00,84.99,85.05,84.98,85.0,17484.0,63.3953,63.4401,63.3879,63.4028,17484.0
2016-12-19 10:50:00,84.99,85.01,84.99,85.0,7349.0,63.3953,63.4103,63.3953,63.4028,7349.0
2016-12-19 11:00:00,85.0,85.01,84.97,84.98,13710.0,63.4028,63.4103,63.3804,63.3879,13710.0
2016-12-19 11:10:00,84.98,85.0,84.95,85.0,19887.0,63.3879,63.4028,63.3655,63.4028,19887.0
2016-12-19 11:20:00,85.02,85.03,84.96,85.0,17128.0,63.4177,63.4252,63.373,63.4028,17128.0
2016-12-19 11:30:00,85.01,85.02,84.99,85.02,6209.0,63.4103,63.4177,63.3953,63.4177,6209.0
2016-12-19 11:40:00,84.99,85.03,84.99,85.02,24321.0,63.3953,63.4252,63.3953,63.4177,24321.0
2016-12-19 11:50:00,85.03,85.08,85.0,85.08,43381.0,63.4252,63.4625,63.4028,63.4625,43381.0
2016-12-19 12:00:00,85.08,85.08,85.03,85.04,15305.0,63.4625,63.4625,63.4252,63.4326,15305.0
2016-12-19 12:10:00,85.05,85.07,85.01,85.06,18858.0,63.4401,63.455,63.4103,63.4475,18858.0
2016-12-19 12:20:00,85.07,85.1,85.03,85.08,12915.0,63.455,63.4774,63.4252,63.4625,12915.0
2016-12-19 12:30:00,85.07,85.1,85.02,85.05,19283.0,63.455,63.4774,63.4177,63.4401,19283.0
2016-12-19 12:40:00,85.06,85.09,85.0,85.07,11641.0,63.4475,63.4699,63.4028,63.455,11641.0
2016-12-19 12:50:00,85.05,85.1,85.04,85.09,11557.0,63.4401,63.4774,63.4326,63.4699,11557.0
2016-12-19 13:00:00,85.08,85.1,85.05,85.09,36833.0,63.4625,63.4774,63.4401,63.4699,36833.0
2016-12-19 13:10:00,85.07,85.09,85.05,85.08,12980.0,63.455,63.4699,63.4401,63.4625,12980.0
2016-12-19 13:20:00,85.07,85.09,85.06,85.09,6745.0,63.455,63.4699,63.4475,63.4699,6745.0
2016-12-19 13:30:00,85.06,85.06,84.94,84.98,30740.0,63.4475,63.4475,63.358,63.3879,30740.0
2016-12-19 13:40:00,84.96,85.01,84.88,84.98,19964.0,63.373,63.4103,63.3133,63.3879,19964.0
2016-12-19 13:50:00,84.98,85.08,84.93,84.97,18723.0,63.3879,63.4625,63.3506,63.3804,18723.0
2016-12-19 14:00:00,85.03,85.05,84.99,85.02,6878.0,63.4252,63.4401,63.3953,63.4177,6878.0
2016-12-19 14:10:00,85.02,85.03,85.01,85.01,8126.0,63.4177,63.4252,63.4103,63.4103,8126.0
2016-12-19 14:20:00,85.02,85.05,85.01,85.03,27954.0,63.4177,63.4401,63.4103,63.4252,27954.0
2016-12-19 14:30:00,85.01,85.04,84.99,85.03,4290.0,63.4103,63.4326,63.3953,63.4252,4290.0
2016-12-19 14:40:00,85.03,85.06,85.0,85.03,19769.0,63.4252,63.4475,63.4028,63.4252,19769.0
2016-12-19 14:50:00,85.06,85.06,85.04,85.05,5931.0,63.4475,63.4475,63.4326,63.4401,5931.0
2016-12-19 15:00:00,85.05,85.15,85.05,85.15,11172.0,63.4401,63.5147,63.4401,63.5147,11172.0
2016-12-19 15:10:00,85.13,85.13,85.06,85.06,70618.0,63.4998,63.4998,63.4475,63.4475,70618.0
2016-12-19 15:20:00,85.1,85.12,85.04,85.08,9340.0,63.4774,63.4923,63.4326,63.4625,9340.0
2016-12-19 15:30:00,85.07,85.1,85.04,85.07,15406.0,63.455,63.4774,63.4326,63.455,15406.0
2016-12-19 15:40:00,85.06,85.15,85.05,85.07,15893.0,63.4475,63.5147,63.4401,63.455,15893.0
2016-12-19 15:50:00,85.07,85.14,85.05,85.14,23947.0,63.455,63.5072,63.4401,63.5072,23947.0
2016-12-20 09:30:00,84.94,85.0,84.83,84.95,27713.0,63.358,63.4028,63.276,63.3655,27713.0
2016-12-20 09:40:00,84.98,85.0,84.88,84.99,20659.0,63.3879,63.4028,63.3133,63.3953,20659.0
2016-12-20 09:50:00,84.98,85.0,84.92,84.95,20302.0,63.3879,63.4028,63.3431,63.3655,20302.0
2016-12-20 10:00:00,84.97,84.97,84.92,84.94,19351.0,63.3804,63.3804,63.3431,63.358,19351.0
2016-12-20 10:10:00,84.93,84.94,84.92,84.93,28813.0,63.3506,63.358,63.3431,63.3506,28813.0
2016-12-20 10:20:00,84.93,84.97,84.91,84.97,23458.0,63.3506,63.3804,63.3357,63.3804,23458.0
2016-12-20 10:30:00,84.96,84.97,84.95,84.95,12710.0,63.373,63.3804,63.3655,63.3655,12710.0
2016-12-20 10:40:00,84.96,84.96,84.88,84.88,16055.0,63.373,63.373,63.3133,63.3133,16055.0
2016-12-20 10:50:00,84.89,84.89,84.87,84.88,14957.0,63.3207,63.3207,63.3058,63.3133,14957.0
2016-12-20 11:00:00,84.88,84.89,84.87,84.89,8685.0,63.3133,63.3207,63.3058,63.3207,8685.0
2016-12-20 11:10:00,84.89,84.9,84.82,84.89,34545.0,63.3207,63.3282,63.2685,63.3207,34545.0
2016-12-20 11:20:00,84.9,84.95,84.85,84.88,28457.0,63.3282,63.3655,63.2909,63.3133,28457.0
2016-12-20 11:30:00,84.88,84.89,84.86,84.88,24581.0,63.3133,63.3207,63.2984,63.3133,24581.0
2016-12-20 11:40:00,84.88,84.9,84.87,84.89,7865.0,63.3133,63.3282,63.3058,63.3207,7865.0
2016-12-20 11:50:00,84.89,84.93,84.89,84.92,57044.0,63.3207,63.3506,63.3207,63.3431,57044.0
2016-12-20 12:00:00,84.92,84.92,84.88,84.9,12608.0,63.3431,63.3431,63.3133,63.3282,12608.0
2016-12-20 12:10:00,84.92,84.93,84.87,84.91,43606.0,63.3431,63.3506,63.3058,63.3357,43606.0
2016-12-20 12:20:00,84.92,84.93,84.87,84.88,24171.0,63.3431,63.3506,63.3058,63.3133,24171.0
2016-12-20 12:30:00,84.88,84.91,84.88,84.91,10314.0,63.3133,63.3357,63.3133,63.3357,10314.0
2016-12-20 12:40:00,84.91,84.93,84.9,84.92,11595.0,63.3357,63.3506,63.3282,63.3431,11595.0
2016-12-20 12:50:00,84.92,84.99,84.91,84.98,27672.0,63.3431,63.3953,63.3357,63.3879,27672.0
2016-12-20 13:00:00,84.99,85.0,84.91,84.95,30868.0,63.3953,63.4028,63.3357,63.3655,30868.0
2016-12-20 13:10:00,84.95,84.97,84.92,84.95,31278.0,63.3655,63.3804,63.3431,63.3655,31278.0
2016-12-20 13:20:00,84.95,85.05,84.93,84.95,41554.0,63.3655,63.4401,63.3506,63.3655,41554.0
2016-12-20 13:30:00,84.98,85.0,84.95,84.97,12282.0,63.3879,63.4028,63.3655,63.3804,12282.0
2016-12-20 13:40:00,84.98,85.02,84.97,85.0,28736.0,63.3879,63.4177,63.3804,63.4028,28736.0
2016-12-20 13:50:00,84.99,85.02,84.97,84.99,20924.0,63.3953,63.4177,63.3804,63.3953,20924.0
2016-12-20 14:00:00,85.01,85.01,84.97,84.99,12636.0,63.4103,63.4103,63.3804,63.3953,12636.0
2016-12-20 14:10:00,84.98,85.01,84.98,85.0,14791.0,63.3879,63.4103,63.3879,63.4028,14791.0
2016-12-20 14:20:00,84.99,85.0,84.99,85.0,7869.0,63.3953,63.4028,63.3953,63.4028,7869.0
2016-12-20 14:30:00,85.0,85.0,84.99,85.0,44988.0,63.4028,63.4028,63.3953,63.4028,44988.0
2016-12-20 14:40:00,85.0,85.0,84.99,85.0,11372.0,63.4028,63.4028,63.3953,63.4028,11372.0
2016-12-20 14:50:00,84.99,85.01,84.98,84.99,36611.0,63.3953,63.4103,63.3879,63.3953,36611.0
2016-12-20 15:00:00,84.99,85.01,84.98,84.99,17859.0,63.3953,63.4103,63.3879,63.3953,17859.0
2016-12-20 15:10:00,85.0,85.0,84.99,85.0,13621.0,63.4028,63.4028,63.3953,63.4028,13621.0
2016-12-20 15:20:00,85.0,85.0,84.99,84.99,21650.0,63.4028,63.4028,63.3953,63.3953,21650.0
2016-12-20 15:30:00,85.0,85.01,84.97,85.01,14363.0,63.4028,63.4103,63.3804,63.4103,14363.0
2016-12-20 15:40:00,85.01,85.04,84.98,85.01,10186.0,63.4103,63.4326,63.3879,63.4103,10186.0
2016-12-20 15:50:00,85.01,85.05,84.97,84.97,20250.0,63.4103,63.4401,63.3804,63.3804,20250.0
2016-12-21 09:30:00,85.12,85.15,85.06,85.07,22299.0,63.4923,63.5147,63.4475,63.455,22299.0
2016-12-21 09:40:00,85.1,85.13,85.06,85.1,20032.0,63.4774,63.4998,63.4475,63.4774,20032.0
2016-12-21 09:50:00,85.11,85.15,85.11,85.14,6811.0,63.4848,63.5147,63.4848,63.5072,6811.0
2016-12-21 10:00:00,85.12,85.12,85.06,85.08,32035.0,63.4923,63.4923,63.4475,63.4625,32035.0
2016-12-21 10:10:00,85.07,85.08,85.01,85.03,16219.0,63.455,63.4625,63.4103,63.4252,16219.0
2016-12-21 10:20:00,85.05,85.13,85.04,85.1,12124.0,63.4401,63.4998,63.4326,63.4774,12124.0
2016-12-21 10:30:00,85.11,85.13,85.07,85.12,8758.0,63.4848,63.4998,63.455,63.4923,8758.0
2016-12-21 10:40:00,85.06,85.13,85.06,85.09,10370.0,63.4475,63.4998,63.4475,63.4699,10370.0
2016-12-21 10:50:00,85.09,85.1,85.06,85.06,21395.0,63.4699,63.4774,63.4475,63.4475,21395.0
2016-12-21 11:00:00,85.07,85.11,85.06,85.11,31206.0,63.455,63.4848,63.4475,63.4848,31206.0
2016-12-21 11:10:00,85.08,85.12,85.07,85.1,35125.0,63.4625,63.4923,63.455,63.4774,35125.0
2016-12-21 11:20:00,85.1,85.12,85.06,85.1,31946.0,63.4774,63.4923,63.4475,63.4774,31946.0
2016-12-21 11:30:00,85.11,85.12,85.08,85.12,24332.0,63.4848,63.4923,63.4625,63.4923,24332.0
2016-12-21 11:40:00,85.11,85.13,85.07,85.13,10130.0,63.4848,63.4998,63.455,63.4998,10130.0
2016-12-21 11:50:00,85.11,85.13,85.08,85.11,7972.0,63.4848,63.4998,63.4625,63.4848,7972.0
2016-12-21 12:00:00,85.09,85.14,85.08,85.1,6417.0,63.4699,63.5072,63.4625,63.4774,6417.0
2016-12-21 12:10:00,85.12,85.14,85.08,85.14,18499.0,63.4923,63.5072,63.4625,63.5072,18499.0
2016-12-21 12:20:00,85.14,85.16,85.13,85.16,10984.0,63.5072,63.5221,63.4998,63.5221,10984.0
2016-12-21 12:30:00,85.16,85.18,85.15,85.16,10340.0,63.5221,63.5371,63.5147,63.5221,10340.0
2016-12-21 12:40:00,85.17,85.17,85.15,85.16,6034.0,63.5296,63.5296,63.5147,63.5221,6034.0
2016-12-21 12:50:00,85.16,85.17,85.15,85.16,10947.0,63.5221,63.5296,63.5147,63.5221,10947.0
2016-12-21 13:00:00,85.16,85.18,85.14,85.15,31348.0,63.5221,63.5371,63.5072,63.5147,31348.0
2016-12-21 13:10:00,85.16,85.19,85.14,85.17,20093.0,63.5221,63.5445,63.5072,63.5296,20093.0
2016-12-21 13:20:00,85.17,85.18,85.16,85.17,8335.0,63.5296,63.5371,63.5221,63.5296,8335.0
2016-12-21 13:30:00,85.17,85.2,85.16,85.19,15063.0,63.5296,63.552,63.5221,63.5445,15063.0
2016-12-21 13:40:00,85.19,85.2,85.17,85.19,6061.0,63.5445,63.552,63.5296,63.5445,6061.0
2016-12-21 13:50:00,85.19,85.2,85.16,85.17,15427.0,63.5445,63.552,63.5221,63.5296,15427.0
2016-12-21 14:00:00,85.17,85.2,85.14,85.15,12263.0,63.5296,63.552,63.5072,63.5147,12263.0
2016-12-21 14:10:00,85.17,85.19,85.16,85.16,8859.0,63.5296,63.5445,63.5221,63.5221,8859.0
2016-12-21 14:20:00,85.17,85.18,85.16,85.17,8955.0,63.5296,63.5371,63.5221,63.5296,8955.0
2016-12-21 14:30:00,85.17,85.19,85.17,85.18,19143.0,63.5296,63.5445,63.5296,63.5371,19143.0
2016-12-21 14:40:00,85.17,85.2,85.17,85.18,12612.0,63.5296,63.552,63.5296,63.5371,12612.0
2016-12-21 14:50:00,85.19,85.2,85.18,85.19,14359.0,63.5445,63.552,63.5371,63.5445,14359.0
2016-12-21 15:00:00,85.2,85.23,85.18,85.22,18149.0,63.552,63.5744,63.5371,63.5669,18149.0
2016-12-21 15:10:00,85.22,85.23,85.18,85.21,11735.0,63.5669,63.5744,63.5371,63.5594,11735.0
2016-12-21 15:20:00,85.22,85.23,85.21,85.22,24881.0,63.5669,63.5744,63.5594,63.5669,24881.0
2016-12-21 15:30:00,85.22,85.25,85.22,85.23,28303.0,63.5669,63.5893,63.5669,63.5744,28303.0
2016-12-21 15:40:00,85.22,85.23,85.21,85.22,27136.0,63.5669,63.5744,63.5594,63.5669,27136.0
2016-12-21 15:50:00,85.23,85.23,85.2,85.22,41088.0,63.5744,63.5744,63.552,63.5669,41088.0
2016-12-22 09:30:00,84.87,84.89,84.8,84.8,14850.0,63.4996,63.5145,63.4472,63.4472,14850.0
2016-12-22 09:40:00,84.91,84.92,84.82,84.88,11020.0,63.5295,63.537,63.4622,63.5071,11020.0
2016-12-22 09:50:00,84.9,84.95,84.88,84.91,10858.0,63.522,63.5594,63.5071,63.5295,10858.0
2016-12-22 10:00:00,84.89,84.99,84.87,84.97,26336.0,63.5145,63.5894,63.4996,63.5744,26336.0
2016-12-22 10:10:00,84.94,84.98,84.9,84.94,12053.0,63.552,63.5819,63.522,63.552,12053.0
2016-12-22 10:20:00,84.97,84.97,84.9,84.94,7688.0,63.5744,63.5744,63.522,63.552,7688.0
2016-12-22 10:30:00,84.92,84.95,84.9,84.94,28735.0,63.537,63.5594,63.522,63.552,28735.0
2016-12-22 10:40:00,84.94,84.97,84.9,84.97,10380.0,63.552,63.5744,63.522,63.5744,10380.0
2016-12-22 10:50:00,84.92,84.97,84.92,84.93,18443.0,63.537,63.5744,63.537,63.5445,18443.0
2016-12-22 11:00:00,84.92,84.94,84.9,84.91,3912.0,63.537,63.552,63.522,63.5295,3912.0
2016-12-22 11:10:00,84.93,84.95,84.9,84.92,12679.0,63.5445,63.5594,63.522,63.537,12679.0
2016-12-22 11:20:00,84.92,84.94,84.91,84.93,12033.0,63.537,63.552,63.5295,63.5445,12033.0
2016-12-22 11:30:00,84.91,84.98,84.91,84.93,5207.0,63.5295,63.5819,63.5295,63.5445,5207.0
2016-12-22 11:40:00,84.96,84.98,84.93,84.98,10367.0,63.5669,63.5819,63.5445,63.5819,10367.0
2016-12-22 11:50:00,84.94,84.98,84.93,84.96,5617.0,63.552,63.5819,63.5445,63.5669,5617.0
2016-12-22 12:00:00,84.97,84.97,84.91,84.92,11177.0,63.5744,63.5744,63.5295,63.537,11177.0
2016-12-22 12:10:00,84.92,84.93,84.91,84.91,17616.0,63.537,63.5445,63.5295,63.5295,17616.0
2016-12-22 12:20:00,84.91,84.94,84.9,84.91,12989.0,63.5295,63.552,63.522,63.5295,12989.0
2016-12-22 12:30:00,84.92,84.96,84.9,84.94,11599.0,63.537,63.5669,63.522,63.552,11599.0
2016-12-22 12:40:00,84.94,84.98,84.91,84.97,3910.0,63.552,63.5819,63.5295,63.5744,3910.0
2016-12-22 12:50:00,84.94,84.97,84.94,84.95,5467.0,63.552,63.5744,63.552,63.5594,5467.0
2016-12-22 13:00:00,84.96,84.97,84.94,84.96,5553.0,63.5669,63.5744,63.552,63.5669,5553.0
2016-12-22 13:10:00,84.95,84.98,84.94,84.96,4780.0,63.5594,63.5819,63.552,63.5669,4780.0
2016-12-22 13:20:00,84.96,84.97,84.95,84.97,2742.0,63.5669,63.5744,63.5594,63.5744,2742.0
2016-12-22 13:30:00,84.94,84.97,84.94,84.97,7112.0,63.552,63.5744,63.552,63.5744,7112.0
2016-12-22 13:40:00,84.95,84.97,84.94,84.95,52000.0,63.5594,63.5744,63.552,63.5594,52000.0
2016-12-22 13:50:00,84.95,84.95,84.94,84.95,11684.0,63.5594,63.5594,63.552,63.5594,11684.0
2016-12-22 14:00:00,84.94,84.95,84.89,84.91,11544.0,63.552,63.5594,63.5145,63.5295,11544.0
2016-12-22 14:10:00,84.92,84.96,84.9,84.95,18559.0,63.537,63.5669,63.522,63.5594,18559.0
2016-12-22 14:20:00,84.98,84.99,84.93,84.99,28763.0,63.5819,63.5894,63.5445,63.5894,28763.0
2016-12-22 14:30:00,84.98,84.99,84.93,84.97,8189.0,63.5819,63.5894,63.5445,63.5744,8189.0
2016-12-22 14:40:00,84.98,84.99,84.93,84.97,19455.0,63.5819,63.5894,63.5445,63.5744,19455.0
2016-12-22 14:50:00,84.96,84.99,84.91,84.95,15409.0,63.5669,63.5894,63.5295,63.5594,15409.0
2016-12-22 15:00:00,84.95,85.0,84.91,84.97,11444.0,63.5594,63.5968,63.5295,63.5744,11444.0
2016-12-22 15:10:00,84.96,85.0,84.95,84.98,4946.0,63.5669,63.5968,63.5594,63.5819,4946.0
2016-12-22 15:20:00,84.98,85.02,84.94,84.96,33122.0,63.5819,63.6118,63.552,63.5669,33122.0
2016-12-22 15:30:00,84.96,84.98,84.94,84.98,10731.0,63.5669,63.5819,63.552,63.5819,10731.0
2016-12-22 15:40:00,84.98,84.98,84.95,84.97,15611.0,63.5819,63.5819,63.5594,63.5744,15611.0
2016-12-22 15:50:00,84.97,84.98,84.94,84.94,12364.0,63.5744,63.5819,63.552,63.552,12364.0
2016-12-23 09:30:00,85.04,85.1,84.99,85.04,41724.0,63.6268,63.6717,63.5894,63.6268,41724.0
2016-12-23 09:40:00,85.04,85.09,85.02,85.04,24455.0,63.6268,63.6642,63.6118,63.6268,24455.0
2016-12-23 09:50:00,85.03,85.05,85.01,85.04,11547.0,63.6193,63.6343,63.6043,63.6268,11547.0
2016-12-23 10:00:00,85.01,85.07,85.0,85.06,7816.0,63.6043,63.6492,63.5968,63.6417,7816.0
2016-12-23 10:10:00,85.05,85.07,85.0,85.04,14470.0,63.6343,63.6492,63.5968,63.6268,14470.0
2016-12-23 10:20:00,85.09,85.11,85.03,85.04,13496.0,63.6642,63.6791,63.6193,63.6268,13496.0
2016-12-23 10:30:00,85.09,85.1,85.04,85.07,7039.0,63.6642,63.6717,63.6268,63.6492,7039.0
2016-12-23 10:40:00,85.07,85.08,85.03,85.08,8596.0,63.6492,63.6567,63.6193,63.6567,8596.0
2016-12-23 10:50:00,85.05,85.07,85.0,85.03,8256.0,63.6343,63.6492,63.5968,63.6193,8256.0
2016-12-23 11:00:00,85.0,85.08,85.0,85.05,5441.0,63.5968,63.6567,63.5968,63.6343,5441.0
2016-12-23 11:10:00,85.06,85.06,85.01,85.04,4976.0,63.6417,63.6417,63.6043,63.6268,4976.0
2016-12-23 11:20:00,85.05,85.06,85.04,85.05,12246.0,63.6343,63.6417,63.6268,63.6343,12246.0
2016-12-23 11:30:00,85.05,85.08,85.04,85.06,50208.0,63.6343,63.6567,63.6268,63.6417,50208.0
2016-12-23 11:40:00,85.06,85.08,85.04,85.05,13057.0,63.6417,63.6567,63.6268,63.6343,13057.0
2016-12-23 11:50:00,85.04,85.08,85.03,85.07,10135.0,63.6268,63.6567,63.6193,63.6492,10135.0
2016-12-23 12:00:00,85.06,85.08,85.03,85.06,33237.0,63.6417,63.6567,63.6193,63.6417,33237.0
2016-12-23 12:10:00,85.06,85.08,85.05,85.08,8256.0,63.6417,63.6567,63.6343,63.6567,8256.0
2016-12-23 12:20:00,85.08,85.08,85.04,85.07,15121.0,63.6567,63.6567,63.6268,63.6492,15121.0
2016-12-23 12:30:00,85.07,85.08,85.06,85.07,9658.0,63.6492,63.6567,63.6417,63.6492,9658.0
2016-12-23 12:40:00,85.07,85.08,85.04,85.04,3363.0,63.6492,63.6567,63.6268,63.6268,3363.0
2016-12-23 12:50:00,85.06,85.07,85.04,85.06,6786.0,63.6417,63.6492,63.6268,63.6417,6786.0
2016-12-23 13:00:00,85.07,85.09,85.03,85.04,12350.0,63.6492,63.6642,63.6193,63.6268,12350.0
2016-12-23 13:10:00,85.05,85.08,85.04,85.06,3621.0,63.6343,63.6567,63.6268,63.6417,3621.0
2016-12-23 13:20:00,85.06,85.08,85.03,85.06,3185.0,63.6417,63.6567,63.6193,63.6417,3185.0
2016-12-23 13:30:00,85.06,85.07,85.04,85.05,10056.0,63.6417,63.6492,63.6268,63.6343,10056.0
2016-12-23 13:40:00,85.06,85.06,85.04,85.06,7060.0,63.6417,63.6417,63.6268,63.6417,7060.0
2016-12-23 13:50:00,85.04,85.07,85.03,85.06,9480.0,63.6268,63.6492,63.6193,63.6417,9480.0
2016-12-23 14:00:00,85.04,85.08,85.03,85.07,5466.0,63.6268,63.6567,63.6193,63.6492,5466.0
2016-12-23 14:10:00,85.07,85.08,85.06,85.07,6770.0,63.6492,63.6567,63.6417,63.6492,6770.0
2016-12-23 14:20:00,85.07,85.09,85.05,85.07,17792.0,63.6492,63.6642,63.6343,63.6492,17792.0
2016-12-23 14:30:00,85.08,85.08,85.06,85.07,8278.0,63.6567,63.6567,63.6417,63.6492,8278.0
2016-12-23 14:40:00,85.06,85.07,85.06,85.07,3384.0,63.6417,63.6492,63.6417,63.6492,3384.0
2016-12-23 14:50:00,85.07,85.07,85.06,85.07,6638.0,63.6492,63.6492,63.6417,63.6492,6638.0
2016-12-23 15:00:00,85.07,85.09,85.06,85.06,10355.0,63.6492,63.6642,63.6417,63.6417,10355.0
2016-12-23 15:10:00,85.07,85.09,85.02,85.03,24833.0,63.6492,63.6642,63.6118,63.6193,24833.0
2016-12-23 15:20:00,85.05,85.1,85.03,85.07,20737.0,63.6343,63.6717,63.6193,63.6492,20737.0
2016-12-23 15:30:00,85.06,85.08,85.06,85.07,9010.0,63.6417,63.6567,63.6417,63.6492,9010.0
2016-12-23 15:40:00,85.05,85.1,85.05,85.07,15718.0,63.6343,63.6717,63.6343,63.6492,15718.0
2016-12-23 15:50:00,85.08,85.08,85.01,85.01,24462.0,63.6567,63.6567,63.6043,63.6043,24462.0
2016-12-27 09:30:00,84.92,84.95,84.91,84.95,17666.0,63.537,63.5594,63.5295,63.5594,17666.0
2016-12-27 09:40:00,84.95,84.97,84.9,84.97,9312.0,63.5594,63.5744,63.522,63.5744,9312.0
2016-12-27 09:50:00,84.96,84.98,84.93,84.95,9368.0,63.5669,63.5819,63.5445,63.5594,9368.0
2016-12-27 10:00:00,84.97,84.98,84.92,84.96,5355.0,63.5744,63.5819,63.537,63.5669,5355.0
2016-12-27 10:10:00,84.95,84.96,84.94,84.95,14497.0,63.5594,63.5669,63.552,63.5594,14497.0
2016-12-27 10:20:00,84.95,84.96,84.91,84.96,11588.0,63.5594,63.5669,63.5295,63.5669,11588.0
2016-12-27 10:30:00,84.96,84.97,84.9,84.95,12693.0,63.5669,63.5744,63.522,63.5594,12693.0
2016-12-27 10:40:00,84.95,84.97,84.95,84.96,3858.0,63.5594,63.5744,63.5594,63.5669,3858.0
2016-12-27 10:50:00,84.95,84.96,84.95,84.96,8769.0,63.5594,63.5669,63.5594,63.5669,8769.0
2016-12-27 11:00:00,84.95,84.96,84.93,84.95,14419.0,63.5594,63.5669,63.5445,63.5594,14419.0
2016-12-27 11:10:00,84.94,84.95,84.92,84.93,4993.0,63.552,63.5594,63.537,63.5445,4993.0
2016-12-27 11:20:00,84.92,84.95,84.91,84.92,12240.0,63.537,63.5594,63.5295,63.537,12240.0
2016-12-27 11:30:00,84.92,84.93,84.9,84.92,22457.0,63.537,63.5445,63.522,63.537,22457.0
2016-12-27 11:40:00,84.92,84.93,84.9,84.92,7868.0,63.537,63.5445,63.522,63.537,7868.0
2016-12-27 11:50:00,84.89,84.93,84.89,84.92,9419.0,63.5145,63.5445,63.5145,63.537,9419.0
2016-12-27 12:00:00,84.89,84.92,84.87,84.88,13489.0,63.5145,63.537,63.4996,63.5071,13489.0
2016-12-27 12:10:00,84.91,84.91,84.87,84.87,5637.0,63.5295,63.5295,63.4996,63.4996,5637.0
2016-12-27 12:20:00,84.88,84.92,84.87,84.9,39869.0,63.5071,63.537,63.4996,63.522,39869.0
2016-12-27 12:30:00,84.9,84.93,84.87,84.91,19596.0,63.522,63.5445,63.4996,63.5295,19596.0
2016-12-27 12:40:00,84.91,84.92,84.88,84.91,44115.0,63.5295,63.537,63.5071,63.5295,44115.0
2016-12-27 12:50:00,84.9,84.92,84.88,84.91,81253.0,63.522,63.537,63.5071,63.5295,81253.0
2016-12-27 13:00:00,84.9,84.92,84.87,84.89,7373.0,63.522,63.537,63.4996,63.5145,7373.0
2016-12-27 13:10:00,84.88,84.92,84.88,84.9,30704.0,63.5071,63.537,63.5071,63.522,30704.0
2016-12-27 13:20:00,84.92,84.92,84.88,84.89,9290.0,63.537,63.537,63.5071,63.5145,9290.0
2016-12-27 13:30:00,84.87,84.92,84.87,84.9,9785.0,63.4996,63.537,63.4996,63.522,9785.0
2016-12-27 13:40:00,84.91,84.91,84.88,84.9,6674.0,63.5295,63.5295,63.5071,63.522,6674.0
2016-12-27 13:50:00,84.89,84.93,84.89,84.89,14226.0,63.5145,63.5445,63.5145,63.5145,14226.0
2016-12-27 14:00:00,84.9,84.93,84.89,84.91,9881.0,63.522,63.5445,63.5145,63.5295,9881.0
2016-12-27 14:10:00,84.9,84.91,84.87,84.88,26346.0,63.522,63.5295,63.4996,63.5071,26346.0
2016-12-27 14:20:00,84.89,84.9,84.86,84.88,9193.0,63.5145,63.522,63.4921,63.5071,9193.0
2016-12-27 14:30:00,84.89,84.92,84.85,84.89,10139.0,63.5145,63.537,63.4846,63.5145,10139.0
2016-12-27 14:40:00,84.92,84.92,84.85,84.91,19229.0,63.537,63.537,63.4846,63.5295,19229.0
2016-12-27 14:50:00,84.86,84.97,84.86,84.88,11808.0,63.4921,63.5744,63.4921,63.5071,11808.0
2016-12-27 15:00:00,84.95,84.95,84.9,84.93,7517.0,63.5594,63.5594,63.522,63.5445,7517.0
2016-12-27 15:10:00,84.93,84.96,84.87,84.87,20172.0,63.5445,63.5669,63.4996,63.4996,20172.0
2016-12-27 15:20:00,84.93,84.98,84.88,84.92,64290.0,63.5445,63.5819,63.5071,63.537,64290.0
2016-12-27 15:30:00,84.93,84.96,84.9,84.92,20646.0,63.5445,63.5669,63.522,63.537,20646.0
2016-12-27 15:40:00,84.92,84.97,84.91,84.96,24757.0,63.537,63.5744,63.5295,63.5669,24757.0
2016-12-27 15:50:00,84.96,84.97,84.95,84.96,7852.0,63.5669,63.5744,63.5594,63.5669,7852.0
2016-12-28 09:30:00,85.03,85.05,84.96,84.98,23229.0,63.6193,63.6343,63.5669,63.5819,23229.0
2016-12-28 09:40:00,84.99,85.01,84.95,85.0,7346.0,63.5894,63.6043,63.5594,63.5968,7346.0
2016-12-28 09:50:00,84.99,85.03,84.97,85.03,8127.0,63.5894,63.6193,63.5744,63.6193,8127.0
2016-12-28 10:00:00,85.03,85.04,85.0,85.01,5600.0,63.6193,63.6268,63.5968,63.6043,5600.0
2016-12-28 10:10:00,85.02,85.03,84.99,85.02,16066.0,63.6118,63.6193,63.5894,63.6118,16066.0
2016-12-28 10:20:00,85.02,85.02,84.99,85.0,6321.0,63.6118,63.6118,63.5894,63.5968,6321.0
2016-12-28 10:30:00,85.0,85.03,85.0,85.03,23271.0,63.5968,63.6193,63.5968,63.6193,23271.0
2016-12-28 10:40:00,85.02,85.05,85.02,85.03,10903.0,63.6118,63.6343,63.6118,63.6193,10903.0
2016-12-28 10:50:00,85.04,85.05,85.02,85.02,7835.0,63.6268,63.6343,63.6118,63.6118,7835.0
2016-12-28 11:00:00,85.03,85.07,85.03,85.05,11983.0,63.6193,63.6492,63.6193,63.6343,11983.0
2016-12-28 11:10:00,85.05,85.07,85.04,85.05,20737.0,63.6343,63.6492,63.6268,63.6343,20737.0
2016-12-28 11:20:00,85.06,85.06,85.02,85.05,32783.0,63.6417,63.6417,63.6118,63.6343,32783.0
2016-12-28 11:30:00,85.05,85.06,85.03,85.03,5381.0,63.6343,63.6417,63.6193,63.6193,5381.0
2016-12-28 11:40:00,85.03,85.05,85.03,85.05,4685.0,63.6193,63.6343,63.6193,63.6343,4685.0
2016-12-28 11:50:00,85.04,85.06,85.04,85.05,7839.0,63.6268,63.6417,63.6268,63.6343,7839.0
2016-12-28 12:00:00,85.05,85.06,85.04,85.04,10017.0,63.6343,63.6417,63.6268,63.6268,10017.0
2016-12-28 12:10:00,85.05,85.05,85.0,85.02,9335.0,63.6343,63.6343,63.5968,63.6118,9335.0
2016-12-28 12:20:00,85.02,85.04,85.01,85.03,18282.0,63.6118,63.6268,63.6043,63.6193,18282.0
2016-12-28 12:30:00,85.03,85.05,85.02,85.04,11478.0,63.6193,63.6343,63.6118,63.6268,11478.0
2016-12-28 12:40:00,85.04,85.05,85.02,85.04,8816.0,63.6268,63.6343,63.6118,63.6268,8816.0
2016-12-28 12:50:00,85.04,85.05,85.02,85.02,20905.0,63.6268,63.6343,63.6118,63.6118,20905.0
2016-12-28 13:00:00,85.05,85.19,85.05,85.15,67006.0,63.6343,63.739,63.6343,63.7091,67006.0
2016-12-28 13:10:00,85.15,85.19,85.14,85.18,3267.0,63.7091,63.739,63.7016,63.7315,3267.0
2016-12-28 13:20:00,85.21,85.22,85.17,85.19,2414.0,63.754,63.7614,63.724,63.739,2414.0
2016-12-28 13:30:00,85.17,85.22,85.16,85.16,20049.0,63.724,63.7614,63.7166,63.7166,20049.0
2016-12-28 13:40:00,85.18,85.19,85.16,85.18,2665.0,63.7315,63.739,63.7166,63.7315,2665.0
2016-12-28 13:50:00,85.19,85.22,85.18,85.2,5462.0,63.739,63.7614,63.7315,63.7465,5462.0
2016-12-28 14:00:00,85.2,85.25,85.19,85.24,6976.0,63.7465,63.7839,63.739,63.7764,6976.0
2016-12-28 14:10:00,85.24,85.25,85.23,85.24,10228.0,63.7764,63.7839,63.7689,63.7764,10228.0
2016-12-28 14:20:00,85.25,85.27,85.21,85.25,18052.0,63.7839,63.7989,63.754,63.7839,18052.0
2016-12-28 14:30:00,85.22,85.26,85.21,85.25,18171.0,63.7614,63.7914,63.754,63.7839,18171.0
2016-12-28 14:40:00,85.23,85.26,85.23,85.25,7469.0,63.7689,63.7914,63.7689,63.7839,7469.0
2016-12-28 14:50:00,85.26,85.26,85.19,85.22,20891.0,63.7914,63.7914,63.739,63.7614,20891.0
2016-12-28 15:00:00,85.24,85.26,85.22,85.24,9188.0,63.7764,63.7914,63.7614,63.7764,9188.0
2016-12-28 15:10:00,85.23,85.25,85.18,85.24,19964.0,63.7689,63.7839,63.7315,63.7764,19964.0
2016-12-28 15:20:00,85.23,85.24,85.21,85.23,21294.0,63.7689,63.7764,63.754,63.7689,21294.0
2016-12-28 15:30:00,85.23,85.25,85.18,85.21,32733.0,63.7689,63.7839,63.7315,63.754,32733.0
2016-12-28 15:40:00,85.21,85.24,85.18,85.2,7917.0,63.754,63.7764,63.7315,63.7465,7917.0
2016-12-28 15:50:00,85.19,85.21,85.15,85.19,19403.0,63.739,63.754,63.7091,63.739,19403.0
2016-12-29 09:30:00,85.42,85.42,85.3,85.35,33496.0,63.9111,63.9111,63.8213,63.8587,33496.0
2016-12-29 09:40:00,85.36,85.41,85.35,85.4,2645.0,63.8662,63.9036,63.8587,63.8961,2645.0
2016-12-29 09:50:00,85.43,85.45,85.37,85.38,6626.0,63.9186,63.9335,63.8737,63.8812,6626.0
2016-12-29 10:00:00,85.38,85.42,85.37,85.37,6224.0,63.8812,63.9111,63.8737,63.8737,6224.0
2016-12-29 10:10:00,85.4,85.41,85.35,85.37,22683.0,63.8961,63.9036,63.8587,63.8737,22683.0
2016-12-29 10:20:00,85.37,85.42,85.35,85.4,27201.0,63.8737,63.9111,63.8587,63.8961,27201.0
2016-12-29 10:30:00,85.39,85.4,85.36,85.36,3752.0,63.8886,63.8961,63.8662,63.8662,3752.0
2016-12-29 10:40:00,85.37,85.4,85.37,85.37,43811.0,63.8737,63.8961,63.8737,63.8737,43811.0
2016-12-29 10:50:00,85.37,85.42,85.36,85.39,21957.0,63.8737,63.9111,63.8662,63.8886,21957.0
2016-12-29 11:00:00,85.39,85.4,85.37,85.37,19771.0,63.8886,63.8961,63.8737,63.8737,19771.0
2016-12-29 11:10:00,85.38,85.39,85.35,85.35,27272.0,63.8812,63.8886,63.8587,63.8587,27272.0
2016-12-29 11:20:00,85.37,85.38,85.36,85.38,8516.0,63.8737,63.8812,63.8662,63.8812,8516.0
2016-12-29 11:30:00,85.38,85.4,85.35,85.38,16661.0,63.8812,63.8961,63.8587,63.8812,16661.0
2016-12-29 11:40:00,85.39,85.42,85.37,85.38,43402.0,63.8886,63.9111,63.8737,63.8812,43402.0
2016-12-29 11:50:00,85.4,85.42,85.35,85.38,17965.0,63.8961,63.9111,63.8587,63.8812,17965.0
2016-12-29 12:00:00,85.39,85.42,85.38,85.39,13605.0,63.8886,63.9111,63.8812,63.8886,13605.0
2016-12-29 12:10:00,85.39,85.41,85.39,85.4,13718.0,63.8886,63.9036,63.8886,63.8961,13718.0
2016-12-29 12:20:00,85.4,85.42,85.39,85.42,6742.0,63.8961,63.9111,63.8886,63.9111,6742.0
2016-12-29 12:30:00,85.43,85.48,85.41,85.41,48474.0,63.9186,63.956,63.9036,63.9036,48474.0
2016-12-29 12:40:00,85.42,85.46,85.4,85.42,8223.0,63.9111,63.941,63.8961,63.9111,8223.0
2016-12-29 12:50:00,85.41,85.43,85.36,85.39,16975.0,63.9036,63.9186,63.8662,63.8886,16975.0
2016-12-29 13:00:00,85.4,85.54,85.38,85.5,21733.0,63.8961,64.0009,63.8812,63.9709,21733.0
2016-12-29 13:10:00,85.51,85.52,85.48,85.5,11570.0,63.9784,63.9859,63.956,63.9709,11570.0
2016-12-29 13:20:00,85.51,85.54,85.48,85.54,8972.0,63.9784,64.0009,63.956,64.0009,8972.0
2016-12-29 13:30:00,85.53,85.55,85.49,85.53,14735.0,63.9934,64.0084,63.9635,63.9934,14735.0
2016-12-29 13:40:00,85.51,85.55,85.51,85.54,9813.0,63.9784,64.0084,63.9784,64.0009,9813.0
2016-12-29 13:50:00,85.51,85.55,85.51,85.51,14543.0,63.9784,64.0084,63.9784,63.9784,14543.0
2016-12-29 14:00:00,85.52,85.53,85.5,85.51,5856.0,63.9859,63.9934,63.9709,63.9784,5856.0
2016-12-29 14:10:00,85.51,85.51,85.42,85.45,21944.0,63.9784,63.9784,63.9111,63.9335,21944.0
2016-12-29 14:20:00,85.44,85.48,85.42,85.46,24136.0,63.9261,63.956,63.9111,63.941,24136.0
2016-12-29 14:30:00,85.46,85.48,85.42,85.45,12549.0,63.941,63.956,63.9111,63.9335,12549.0
2016-12-29 14:40:00,85.41,85.46,85.41,85.45,9550.0,63.9036,63.941,63.9036,63.9335,9550.0
2016-12-29 14:50:00,85.45,85.47,85.44,85.46,21014.0,63.9335,63.9485,63.9261,63.941,21014.0
2016-12-29 15:00:00,85.45,85.49,85.44,85.44,18814.0,63.9335,63.9635,63.9261,63.9261,18814.0
2016-12-29 15:10:00,85.45,85.5,85.42,85.5,24177.0,63.9335,63.9709,63.9111,63.9709,24177.0
2016-12-29 15:20:00,85.47,85.5,85.43,85.46,28176.0,63.9485,63.9709,63.9186,63.941,28176.0
2016-12-29 15:30:00,85.47,85.49,85.42,85.43,6663.0,63.9485,63.9635,63.9111,63.9186,6663.0
2016-12-29 15:40:00,85.46,85.49,85.42,85.46,31211.0,63.941,63.9635,63.9111,63.941,31211.0
2016-12-29 15:50:00,85.45,85.47,85.42,85.43,18836.0,63.9335,63.9485,63.9111,63.9186,18836.0
2016-12-30 09:30:00,85.49,85.52,85.42,85.49,12913.0,63.9635,63.9859,63.9111,63.9635,12913.0
2016-12-30 09:40:00,85.54,85.54,85.48,85.53,4817.0,64.0009,64.0009,63.956,63.9934,4817.0
2016-12-30 09:50:00,85.54,85.54,85.51,85.53,6023.0,64.0009,64.0009,63.9784,63.9934,6023.0
2016-12-30 10:00:00,85.54,85.54,85.5,85.52,12206.0,64.0009,64.0009,63.9709,63.9859,12206.0
2016-12-30 10:10:00,85.51,85.55,85.51,85.53,26719.0,63.9784,64.0084,63.9784,63.9934,26719.0
2016-12-30 10:20:00,85.52,85.56,85.52,85.54,16877.0,63.9859,64.0158,63.9859,64.0009,16877.0
2016-12-30 10:30:00,85.55,85.56,85.47,85.51,43235.0,64.0084,64.0158,63.9485,63.9784,43235.0
2016-12-30 10:40:00,85.51,85.56,85.5,85.55,11906.0,63.9784,64.0158,63.9709,64.0084,11906.0
2016-12-30 10:50:00,85.53,85.6,85.53,85.6,11134.0,63.9934,64.0458,63.9934,64.0458,11134.0
2016-12-30 11:00:00,85.61,85.62,85.58,85.61,11259.0,64.0532,64.0607,64.0308,64.0532,11259.0
2016-12-30 11:10:00,85.61,85.62,85.59,85.6,3845.0,64.0532,64.0607,64.0383,64.0458,3845.0
2016-12-30 11:20:00,85.6,85.65,85.58,85.65,26270.0,64.0458,64.0832,64.0308,64.0832,26270.0
2016-12-30 11:30:00,85.62,85.65,85.62,85.65,10121.0,64.0607,64.0832,64.0607,64.0832,10121.0
2016-12-30 11:40:00,85.64,85.64,85.59,85.62,12736.0,64.0757,64.0757,64.0383,64.0607,12736.0
2016-12-30 11:50:00,85.6,85.62,85.58,85.61,11158.0,64.0458,64.0607,64.0308,64.0532,11158.0
2016-12-30 12:00:00,85.6,85.66,85.6,85.66,5050.0,64.0458,64.0907,64.0458,64.0907,5050.0
2016-12-30 12:10:00,85.66,85.67,85.64,85.67,18722.0,64.0907,64.0981,64.0757,64.0981,18722.0
2016-12-30 12:20:00,85.66,85.67,85.62,85.67,5668.0,64.0907,64.0981,64.0607,64.0981,5668.0
2016-12-30 12:30:00,85.66,85.67,85.63,85.65,10180.0,64.0907,64.0981,64.0682,64.0832,10180.0
2016-12-30 12:40:00,85.63,85.68,85.63,85.68,26638.0,64.0682,64.1056,64.0682,64.1056,26638.0
2016-12-30 12:50:00,85.68,85.75,85.68,85.73,10943.0,64.1056,64.158,64.1056,64.143,10943.0
2016-12-30 13:00:00,85.71,85.74,85.69,85.7,10605.0,64.1281,64.1505,64.1131,64.1206,10605.0
2016-12-30 13:10:00,85.7,85.71,85.66,85.67,6079.0,64.1206,64.1281,64.0907,64.0981,6079.0
2016-12-30 13:20:00,85.69,85.7,85.66,85.66,13887.0,64.1131,64.1206,64.0907,64.0907,13887.0
2016-12-30 13:30:00,85.67,85.68,85.65,85.66,7121.0,64.0981,64.1056,64.0832,64.0907,7121.0
2016-12-30 13:40:00,85.66,85.68,85.65,85.65,5961.0,64.0907,64.1056,64.0832,64.0832,5961.0
2016-12-30 13:50:00,85.65,85.68,85.65,85.68,8448.0,64.0832,64.1056,64.0832,64.1056,8448.0
2016-12-30 14:00:00,85.66,85.68,85.65,85.68,5404.0,64.0907,64.1056,64.0832,64.1056,5404.0
2016-12-30 14:10:00,85.66,85.68,85.63,85.65,5227.0,64.0907,64.1056,64.0682,64.0832,5227.0
2016-12-30 14:20:00,85.63,85.68,85.63,85.67,5643.0,64.0682,64.1056,64.0682,64.0981,5643.0
2016-12-30 14:30:00,85.66,85.68,85.63,85.66,5702.0,64.0907,64.1056,64.0682,64.0907,5702.0
2016-12-30 14:40:00,85.66,85.71,85.65,85.68,24738.0,64.0907,64.1281,64.0832,64.1056,24738.0
2016-12-30 14:50:00,85.65,85.71,85.61,85.64,17472.0,64.0832,64.1281,64.0532,64.0757,17472.0
2016-12-30 15:00:00,85.62,85.68,85.61,85.63,7548.0,64.0607,64.1056,64.0532,64.0682,7548.0
2016-12-30 15:10:00,85.62,85.67,85.61,85.67,29141.0,64.0607,64.0981,64.0532,64.0981,29141.0
2016-12-30 15:20:00,85.67,85.75,85.64,85.75,35282.0,64.0981,64.158,64.0757,64.158,35282.0
2016-12-30 15:30:00,85.74,85.77,85.69,85.75,23601.0,64.1505,64.173,64.1131,64.158,23601.0
2016-12-30 15:40:00,85.75,85.77,85.72,85.74,13335.0,64.158,64.173,64.1355,64.1505,13335.0
2016-12-30 15:50:00,85.72,85.74,85.66,85.71,15303.0,64.1355,64.1505,64.0907,64.1281,15303.0
2017-01-03 09:30:00,85.45,85.59,85.45,85.55,34636.0,63.9335,64.0383,63.9335,64.0084,34636.0
2017-01-03 09:40:00,85.49,85.58,85.44,85.53,8798.0,63.9635,64.0308,63.9261,63.9934,8798.0
2017-01-03 09:50:00,85.49,85.6,85.49,85.55,35275.0,63.9635,64.0458,63.9635,64.0084,35275.0
2017-01-03 10:00:00,85.47,85.54,85.45,85.45,10412.0,63.9485,64.0009,63.9335,63.9335,10412.0
2017-01-03 10:10:00,85.43,85.47,85.4,85.44,26399.0,63.9186,63.9485,63.8961,63.9261,26399.0
2017-01-03 10:20:00,85.45,85.47,85.4,85.43,27254.0,63.9335,63.9485,63.8961,63.9186,27254.0
2017-01-03 10:30:00,85.42,85.44,85.42,85.42,23480.0,63.9111,63.9261,63.9111,63.9111,23480.0
2017-01-03 10:40:00,85.42,85.43,85.41,85.42,24374.0,63.9111,63.9186,63.9036,63.9111,24374.0
2017-01-03 10:50:00,85.42,85.57,85.42,85.57,38286.0,63.9111,64.0233,63.9111,64.0233,38286.0
2017-01-03 11:00:00,85.57,85.59,85.53,85.53,12305.0,64.0233,64.0383,63.9934,63.9934,12305.0
2017-01-03 11:10:00,85.55,85.58,85.53,85.57,17675.0,64.0084,64.0308,63.9934,64.0233,17675.0
2017-01-03 11:20:00,85.57,85.62,85.57,85.59,5488.0,64.0233,64.0607,64.0233,64.0383,5488.0
2017-01-03 11:30:00,85.59,85.66,85.57,85.61,14837.0,64.0383,64.0907,64.0233,64.0532,14837.0
2017-01-03 11:40:00,85.63,85.67,85.57,85.66,57145.0,64.0682,64.0981,64.0233,64.0907,57145.0
2017-01-03 11:50:00,85.63,85.65,85.55,85.57,43072.0,64.0682,64.0832,64.0084,64.0233,43072.0
2017-01-03 12:00:00,85.58,85.63,85.58,85.59,16543.0,64.0308,64.0682,64.0308,64.0383,16543.0
2017-01-03 12:10:00,85.59,85.6,85.56,85.56,2971.0,64.0383,64.0458,64.0158,64.0158,2971.0
2017-01-03 12:20:00,85.58,85.6,85.57,85.57,13533.0,64.0308,64.0458,64.0233,64.0233,13533.0
2017-01-03 12:30:00,85.62,85.64,85.6,85.6,20546.0,64.0607,64.0757,64.0458,64.0458,20546.0
2017-01-03 12:40:00,85.61,85.65,85.61,85.63,16826.0,64.0532,64.0832,64.0532,64.0682,16826.0
2017-01-03 12:50:00,85.64,85.65,85.62,85.62,10516.0,64.0757,64.0832,64.0607,64.0607,10516.0
2017-01-03 13:00:00,85.62,85.65,85.61,85.64,8020.0,64.0607,64.0832,64.0532,64.0757,8020.0
2017-01-03 13:10:00,85.63,85.65,85.62,85.65,15170.0,64.0682,64.0832,64.0607,64.0832,15170.0
2017-01-03 13:20:00,85.63,85.67,85.61,85.63,10562.0,64.0682,64.0981,64.0532,64.0682,10562.0
2017-01-03 13:30:00,85.62,85.64,85.61,85.61,6120.0,64.0607,64.0757,64.0532,64.0532,6120.0
2017-01-03 13:40:00,85.61,85.62,85.58,85.59,8750.0,64.0532,64.0607,64.0308,64.0383,8750.0
2017-01-03 13:50:00,85.58,85.62,85.57,85.57,6247.0,64.0308,64.0607,64.0233,64.0233,6247.0
2017-01-03 14:00:00,85.57,85.63,85.57,85.61,19145.0,64.0233,64.0682,64.0233,64.0532,19145.0
2017-01-03 14:10:00,85.62,85.62,85.57,85.57,4219.0,64.0607,64.0607,64.0233,64.0233,4219.0
2017-01-03 14:20:00,85.58,85.66,85.58,85.66,6246.0,64.0308,64.0907,64.0308,64.0907,6246.0
2017-01-03 14:30:00,85.63,85.65,85.59,85.61,8382.0,64.0682,64.0832,64.0383,64.0532,8382.0
2017-01-03 14:40:00,85.64,85.65,85.6,85.6,18026.0,64.0757,64.0832,64.0458,64.0458,18026.0
2017-01-03 14:50:00,85.59,85.65,85.59,85.61,3929.0,64.0383,64.0832,64.0383,64.0532,3929.0
2017-01-03 15:00:00,85.65,85.68,85.61,85.67,51636.0,64.0832,64.1056,64.0532,64.0981,51636.0
2017-01-03 15:10:00,85.67,85.68,85.61,85.64,29088.0,64.0981,64.1056,64.0532,64.0757,29088.0
2017-01-03 15:20:00,85.64,85.69,85.64,85.69,11530.0,64.0757,64.1131,64.0757,64.1131,11530.0
2017-01-03 15:30:00,85.69,85.7,85.64,85.65,12288.0,64.1131,64.1206,64.0757,64.0832,12288.0
2017-01-03 15:40:00,85.66,85.68,85.63,85.66,10915.0,64.0907,64.1056,64.0682,64.0907,10915.0
2017-01-03 15:50:00,85.66,85.68,85.61,85.62,23584.0,64.0907,64.1056,64.0532,64.0607,23584.0
2017-01-04 09:30:00,85.66,85.67,85.61,85.62,17877.0,64.0907,64.0981,64.0532,64.0607,17877.0
2017-01-04 09:40:00,85.63,85.64,85.6,85.63,10795.0,64.0682,64.0757,64.0458,64.0682,10795.0
2017-01-04 09:50:00,85.65,85.71,85.61,85.68,7710.0,64.0832,64.1281,64.0532,64.1056,7710.0
2017-01-04 10:00:00,85.69,85.71,85.66,85.68,4464.0,64.1131,64.1281,64.0907,64.1056,4464.0
2017-01-04 10:10:00,85.68,85.71,85.66,85.68,8940.0,64.1056,64.1281,64.0907,64.1056,8940.0
2017-01-04 10:20:00,85.69,85.7,85.63,85.65,16432.0,64.1131,64.1206,64.0682,64.0832,16432.0
2017-01-04 10:30:00,85.63,85.68,85.63,85.64,15486.0,64.0682,64.1056,64.0682,64.0757,15486.0
2017-01-04 10:40:00,85.66,85.71,85.65,85.67,14950.0,64.0907,64.1281,64.0832,64.0981,14950.0
2017-01-04 10:50:00,85.67,85.69,85.66,85.66,7981.0,64.0981,64.1131,64.0907,64.0907,7981.0
2017-01-04 11:00:00,85.65,85.68,85.64,85.64,11962.0,64.0832,64.1056,64.0757,64.0757,11962.0
2017-01-04 11:10:00,85.66,85.73,85.65,85.72,12495.0,64.0907,64.143,64.0832,64.1355,12495.0
2017-01-04 11:20:00,85.71,85.74,85.69,85.73,13389.0,64.1281,64.1505,64.1131,64.143,13389.0
2017-01-04 11:30:00,85.72,85.76,85.7,85.75,19950.0,64.1355,64.1655,64.1206,64.158,19950.0
2017-01-04 11:40:00,85.75,85.76,85.73,85.74,18240.0,64.158,64.1655,64.143,64.1505,18240.0
2017-01-04 11:50:00,85.71,85.76,85.71,85.74,27481.0,64.1281,64.1655,64.1281,64.1505,27481.0
2017-01-04 12:00:00,85.74,85.79,85.73,85.77,23132.0,64.1505,64.1879,64.143,64.173,23132.0
2017-01-04 12:10:00,85.77,85.79,85.74,85.77,2355.0,64.173,64.1879,64.1505,64.173,2355.0
2017-01-04 12:20:00,85.77,85.79,85.7,85.77,70611.0,64.173,64.1879,64.1206,64.173,70611.0
2017-01-04 12:30:00,85.78,85.79,85.75,85.78,6937.0,64.1804,64.1879,64.158,64.1804,6937.0
2017-01-04 12:40:00,85.77,85.77,85.71,85.72,8446.0,64.173,64.173,64.1281,64.1355,8446.0
2017-01-04 12:50:00,85.74,85.77,85.71,85.76,11775.0,64.1505,64.173,64.1281,64.1655,11775.0
2017-01-04 13:00:00,85.72,85.75,85.7,85.75,5943.0,64.1355,64.158,64.1206,64.158,5943.0
2017-01-04 13:10:00,85.74,85.77,85.7,85.77,13464.0,64.1505,64.173,64.1206,64.173,13464.0
2017-01-04 13:20:00,85.73,85.77,85.73,85.74,2251.0,64.143,64.173,64.143,64.1505,2251.0
2017-01-04 13:30:00,85.74,85.76,85.72,85.75,5423.0,64.1505,64.1655,64.1355,64.158,5423.0
2017-01-04 13:40:00,85.75,85.75,85.7,85.7,6121.0,64.158,64.158,64.1206,64.1206,6121.0
2017-01-04 13:50:00,85.72,85.75,85.71,85.75,3594.0,64.1355,64.158,64.1281,64.158,3594.0
2017-01-04 14:00:00,85.74,85.82,85.72,85.8,7180.0,64.1505,64.2104,64.1355,64.1954,7180.0
2017-01-04 14:10:00,85.81,85.82,85.78,85.78,5517.0,64.2029,64.2104,64.1804,64.1804,5517.0
2017-01-04 14:20:00,85.78,85.83,85.73,85.76,146852.0,64.1804,64.2179,64.143,64.1655,146852.0
2017-01-04 14:30:00,85.76,85.77,85.7,85.7,9370.0,64.1655,64.173,64.1206,64.1206,9370.0
2017-01-04 14:40:00,85.71,85.74,85.67,85.7,29951.0,64.1281,64.1505,64.0981,64.1206,29951.0
2017-01-04 14:50:00,85.73,85.8,85.69,85.8,35987.0,64.143,64.1954,64.1131,64.1954,35987.0
2017-01-04 15:00:00,85.76,85.82,85.73,85.77,10767.0,64.1655,64.2104,64.143,64.173,10767.0
2017-01-04 15:10:00,85.77,85.82,85.77,85.8,11787.0,64.173,64.2104,64.173,64.1954,11787.0
2017-01-04 15:20:00,85.82,85.84,85.77,85.79,15280.0,64.2104,64.2253,64.173,64.1879,15280.0
2017-01-04 15:30:00,85.78,85.81,85.77,85.79,16911.0,64.1804,64.2029,64.173,64.1879,16911.0
2017-01-04 15:40:00,85.79,85.86,85.79,85.83,29104.0,64.1879,64.2403,64.1879,64.2179,29104.0
2017-01-04 15:50:00,85.84,85.87,85.81,85.85,63337.0,64.2253,64.2478,64.2029,64.2328,63337.0
2017-01-05 09:30:00,86.0,86.0,85.92,85.93,35386.0,64.345,64.345,64.2852,64.2927,35386.0
2017-01-05 09:40:00,85.94,85.97,85.92,85.95,26051.0,64.3002,64.3226,64.2852,64.3076,26051.0
2017-01-05 09:50:00,85.96,85.98,85.92,85.94,44558.0,64.3151,64.3301,64.2852,64.3002,44558.0
2017-01-05 10:00:00,85.94,85.97,85.91,85.96,21482.0,64.3002,64.3226,64.2777,64.3151,21482.0
2017-01-05 10:10:00,85.98,86.0,85.96,86.0,7294.0,64.3301,64.345,64.3151,64.345,7294.0
2017-01-05 10:20:00,85.99,86.09,85.98,86.04,10934.0,64.3376,64.4124,64.3301,64.375,10934.0
2017-01-05 10:30:00,86.07,86.1,86.05,86.08,10290.0,64.3974,64.4199,64.3825,64.4049,10290.0
2017-01-05 10:40:00,86.06,86.11,86.05,86.11,17192.0,64.3899,64.4273,64.3825,64.4273,17192.0
2017-01-05 10:50:00,86.11,86.11,86.05,86.07,8148.0,64.4273,64.4273,64.3825,64.3974,8148.0
2017-01-05 11:00:00,86.08,86.11,86.06,86.11,38108.0,64.4049,64.4273,64.3899,64.4273,38108.0
2017-01-05 11:10:00,86.11,86.2,86.09,86.17,53676.0,64.4273,64.4947,64.4124,64.4722,53676.0
2017-01-05 11:20:00,86.14,86.16,86.11,86.13,16941.0,64.4498,64.4648,64.4273,64.4423,16941.0
2017-01-05 11:30:00,86.12,86.19,86.12,86.16,13645.0,64.4348,64.4872,64.4348,64.4648,13645.0
2017-01-05 11:40:00,86.2,86.24,86.19,86.2,9081.0,64.4947,64.5246,64.4872,64.4947,9081.0
2017-01-05 11:50:00,86.2,86.25,86.16,86.24,8155.0,64.4947,64.5321,64.4648,64.5246,8155.0
2017-01-05 12:00:00,86.24,86.25,86.21,86.25,6629.0,64.5246,64.5321,64.5022,64.5321,6629.0
2017-01-05 12:10:00,86.24,86.25,86.2,86.2,8657.0,64.5246,64.5321,64.4947,64.4947,8657.0
2017-01-05 12:20:00,86.22,86.23,86.2,86.2,8035.0,64.5096,64.5171,64.4947,64.4947,8035.0
2017-01-05 12:30:00,86.2,86.23,86.17,86.22,9719.0,64.4947,64.5171,64.4722,64.5096,9719.0
2017-01-05 12:40:00,86.25,86.25,86.21,86.24,3662.0,64.5321,64.5321,64.5022,64.5246,3662.0
2017-01-05 12:50:00,86.24,86.25,86.2,86.22,8751.0,64.5246,64.5321,64.4947,64.5096,8751.0
2017-01-05 13:00:00,86.24,86.24,86.15,86.17,18249.0,64.5246,64.5246,64.4573,64.4722,18249.0
2017-01-05 13:10:00,86.17,86.21,86.16,86.19,4580.0,64.4722,64.5022,64.4648,64.4872,4580.0
2017-01-05 13:20:00,86.19,86.21,86.13,86.14,9208.0,64.4872,64.5022,64.4423,64.4498,9208.0
2017-01-05 13:30:00,86.14,86.16,86.1,86.11,4870.0,64.4498,64.4648,64.4199,64.4273,4870.0
2017-01-05 13:40:00,86.11,86.16,86.1,86.11,7773.0,64.4273,64.4648,64.4199,64.4273,7773.0
2017-01-05 13:50:00,86.12,86.13,86.11,86.12,17397.0,64.4348,64.4423,64.4273,64.4348,17397.0
2017-01-05 14:00:00,86.13,86.13,86.1,86.11,15993.0,64.4423,64.4423,64.4199,64.4273,15993.0
2017-01-05 14:10:00,86.11,86.15,86.09,86.14,21203.0,64.4273,64.4573,64.4124,64.4498,21203.0
2017-01-05 14:20:00,86.14,86.15,86.12,86.13,10756.0,64.4498,64.4573,64.4348,64.4423,10756.0
2017-01-05 14:30:00,86.13,86.2,86.12,86.17,36345.0,64.4423,64.4947,64.4348,64.4722,36345.0
2017-01-05 14:40:00,86.15,86.19,86.14,86.18,16687.0,64.4573,64.4872,64.4498,64.4797,16687.0
2017-01-05 14:50:00,86.17,86.19,86.1,86.18,63600.0,64.4722,64.4872,64.4199,64.4797,63600.0
2017-01-05 15:00:00,86.13,86.18,86.13,86.16,9727.0,64.4423,64.4797,64.4423,64.4648,9727.0
2017-01-05 15:10:00,86.16,86.18,86.16,86.16,11995.0,64.4648,64.4797,64.4648,64.4648,11995.0
2017-01-05 15:20:00,86.17,86.18,86.15,86.18,18152.0,64.4722,64.4797,64.4573,64.4797,18152.0
2017-01-05 15:30:00,86.17,86.18,86.13,86.14,24141.0,64.4722,64.4797,64.4423,64.4498,24141.0
2017-01-05 15:40:00,86.15,86.18,86.14,86.18,40370.0,64.4573,64.4797,64.4498,64.4797,40370.0
2017-01-05 15:50:00,86.18,86.24,86.16,86.19,35322.0,64.4797,64.5246,64.4648,64.4872,35322.0
2017-01-06 09:30:00,85.92,86.03,85.91,86.02,25299.0,64.2852,64.3675,64.2777,64.36,25299.0
2017-01-06 09:40:00,86.04,86.07,86.0,86.02,28081.0,64.375,64.3974,64.345,64.36,28081.0
2017-01-06 09:50:00,86.03,86.03,85.95,85.96,28944.0,64.3675,64.3675,64.3076,64.3151,28944.0
2017-01-06 10:00:00,85.97,85.99,85.93,85.95,16632.0,64.3226,64.3376,64.2927,64.3076,16632.0
2017-01-06 10:10:00,85.97,85.98,85.96,85.96,4411.0,64.3226,64.3301,64.3151,64.3151,4411.0
2017-01-06 10:20:00,85.96,85.98,85.91,85.92,18888.0,64.3151,64.3301,64.2777,64.2852,18888.0
2017-01-06 10:30:00,85.93,85.96,85.92,85.92,13039.0,64.2927,64.3151,64.2852,64.2852,13039.0
2017-01-06 10:40:00,85.92,85.94,85.87,85.93,61004.0,64.2852,64.3002,64.2478,64.2927,61004.0
2017-01-06 10:50:00,85.93,85.94,85.87,85.9,23790.0,64.2927,64.3002,64.2478,64.2702,23790.0
2017-01-06 11:00:00,85.94,85.98,85.92,85.96,6426.0,64.3002,64.3301,64.2852,64.3151,6426.0
2017-01-06 11:10:00,85.96,85.97,85.93,85.93,60291.0,64.3151,64.3226,64.2927,64.2927,60291.0
2017-01-06 11:20:00,85.93,85.93,85.87,85.88,20158.0,64.2927,64.2927,64.2478,64.2553,20158.0
2017-01-06 11:30:00,85.87,85.91,85.86,85.88,7912.0,64.2478,64.2777,64.2403,64.2553,7912.0
2017-01-06 11:40:00,85.89,85.91,85.88,85.88,2244.0,64.2627,64.2777,64.2553,64.2553,2244.0
2017-01-06 11:50:00,85.91,85.92,85.87,85.92,14015.0,64.2777,64.2852,64.2478,64.2852,14015.0
2017-01-06 12:00:00,85.9,85.93,85.89,85.9,55522.0,64.2702,64.2927,64.2627,64.2702,55522.0
2017-01-06 12:10:00,85.89,85.92,85.87,85.91,9514.0,64.2627,64.2852,64.2478,64.2777,9514.0
2017-01-06 12:20:00,85.92,85.93,85.87,85.91,6004.0,64.2852,64.2927,64.2478,64.2777,6004.0
2017-01-06 12:30:00,85.9,85.92,85.89,85.9,1500.0,64.2702,64.2852,64.2627,64.2702,1500.0
2017-01-06 12:40:00,85.9,85.93,85.88,85.92,18008.0,64.2702,64.2927,64.2553,64.2852,18008.0
2017-01-06 12:50:00,85.92,85.93,85.91,85.92,6688.0,64.2852,64.2927,64.2777,64.2852,6688.0
2017-01-06 13:00:00,85.91,85.93,85.91,85.93,7852.0,64.2777,64.2927,64.2777,64.2927,7852.0
2017-01-06 13:10:00,85.92,85.93,85.86,85.91,28248.0,64.2852,64.2927,64.2403,64.2777,28248.0
2017-01-06 13:20:00,85.91,85.92,85.9,85.91,8278.0,64.2777,64.2852,64.2702,64.2777,8278.0
2017-01-06 13:30:00,85.92,85.92,85.9,85.9,8948.0,64.2852,64.2852,64.2702,64.2702,8948.0
2017-01-06 13:40:00,85.9,85.91,85.88,85.89,6491.0,64.2702,64.2777,64.2553,64.2627,6491.0
2017-01-06 13:50:00,85.89,85.89,85.85,85.86,15043.0,64.2627,64.2627,64.2328,64.2403,15043.0
2017-01-06 14:00:00,85.86,85.87,85.83,85.86,35984.0,64.2403,64.2478,64.2179,64.2403,35984.0
2017-01-06 14:10:00,85.85,85.88,85.85,85.88,17748.0,64.2328,64.2553,64.2328,64.2553,17748.0
2017-01-06 14:20:00,85.88,85.91,85.88,85.88,19865.0,64.2553,64.2777,64.2553,64.2553,19865.0
2017-01-06 14:30:00,85.88,85.89,85.86,85.88,39105.0,64.2553,64.2627,64.2403,64.2553,39105.0
2017-01-06 14:40:00,85.88,85.88,85.85,85.86,30934.0,64.2553,64.2553,64.2328,64.2403,30934.0
2017-01-06 14:50:00,85.87,85.92,85.86,85.92,21825.0,64.2478,64.2852,64.2403,64.2852,21825.0
2017-01-06 15:00:00,85.9,85.92,85.87,85.9,24695.0,64.2702,64.2852,64.2478,64.2702,24695.0
2017-01-06 15:10:00,85.9,85.91,85.88,85.89,9270.0,64.2702,64.2777,64.2553,64.2627,9270.0
2017-01-06 15:20:00,85.87,85.9,85.87,85.88,4335.0,64.2478,64.2702,64.2478,64.2553,4335.0
2017-01-06 15:30:00,85.88,85.88,85.86,85.86,10898.0,64.2553,64.2553,64.2403,64.2403,10898.0
2017-01-06 15:40:00,85.86,85.87,85.83,85.86,12885.0,64.2403,64.2478,64.2179,64.2403,12885.0
2017-01-06 15:50:00,85.87,85.88,85.8,85.88,24846.0,64.2478,64.2553,64.1954,64.2553,24846.0
2017-01-09 09:30:00,86.0,86.1,85.97,86.0,23616.0,64.345,64.4199,64.3226,64.345,23616.0
2017-01-09 09:40:00,86.01,86.07,85.94,85.99,17223.0,64.3525,64.3974,64.3002,64.3376,17223.0
2017-01-09 09:50:00,85.99,86.03,85.92,85.99,28575.0,64.3376,64.3675,64.2852,64.3376,28575.0
2017-01-09 10:00:00,85.96,86.04,85.95,86.02,16792.0,64.3151,64.375,64.3076,64.36,16792.0
2017-01-09 10:10:00,85.99,86.02,85.93,85.99,20934.0,64.3376,64.36,64.2927,64.3376,20934.0
2017-01-09 10:20:00,85.95,86.04,85.94,85.98,22541.0,64.3076,64.375,64.3002,64.3301,22541.0
2017-01-09 10:30:00,85.99,86.03,85.97,86.03,18579.0,64.3376,64.3675,64.3226,64.3675,18579.0
2017-01-09 10:40:00,86.01,86.04,85.98,86.03,12504.0,64.3525,64.375,64.3301,64.3675,12504.0
2017-01-09 10:50:00,86.03,86.06,85.99,86.01,7387.0,64.3675,64.3899,64.3376,64.3525,7387.0
2017-01-09 11:00:00,86.02,86.08,86.0,86.05,19405.0,64.36,64.4049,64.345,64.3825,19405.0
2017-01-09 11:10:00,86.05,86.05,85.97,85.97,16761.0,64.3825,64.3825,64.3226,64.3226,16761.0
2017-01-09 11:20:00,86.05,86.05,85.97,86.03,10868.0,64.3825,64.3825,64.3226,64.3675,10868.0
2017-01-09 11:30:00,86.04,86.08,86.03,86.08,4772.0,64.375,64.4049,64.3675,64.4049,4772.0
2017-01-09 11:40:00,86.06,86.09,86.05,86.06,2811.0,64.3899,64.4124,64.3825,64.3899,2811.0
2017-01-09 11:50:00,86.06,86.13,86.04,86.08,7248.0,64.3899,64.4423,64.375,64.4049,7248.0
2017-01-09 12:00:00,86.08,86.12,86.05,86.06,23354.0,64.4049,64.4348,64.3825,64.3899,23354.0
2017-01-09 12:10:00,86.07,86.12,86.05,86.08,29117.0,64.3974,64.4348,64.3825,64.4049,29117.0
2017-01-09 12:20:00,86.07,86.07,86.03,86.03,13637.0,64.3974,64.3974,64.3675,64.3675,13637.0
2017-01-09 12:30:00,86.03,86.06,86.01,86.06,8245.0,64.3675,64.3899,64.3525,64.3899,8245.0
2017-01-09 12:40:00,86.05,86.06,86.01,86.04,4292.0,64.3825,64.3899,64.3525,64.375,4292.0
2017-01-09 12:50:00,86.04,86.05,86.01,86.01,8402.0,64.375,64.3825,64.3525,64.3525,8402.0
2017-01-09 13:00:00,86.02,86.06,86.01,86.05,21290.0,64.36,64.3899,64.3525,64.3825,21290.0
2017-01-09 13:10:00,86.02,86.09,86.02,86.06,11750.0,64.36,64.4124,64.36,64.3899,11750.0
2017-01-09 13:20:00,86.06,86.08,86.01,86.02,11767.0,64.3899,64.4049,64.3525,64.36,11767.0
2017-01-09 13:30:00,86.04,86.05,86.02,86.05,26134.0,64.375,64.3825,64.36,64.3825,26134.0
2017-01-09 13:40:00,86.03,86.04,86.02,86.02,2139.0,64.3675,64.375,64.36,64.36,2139.0
2017-01-09 13:50:00,86.02,86.04,86.02,86.03,6645.0,64.36,64.375,64.36,64.3675,6645.0
2017-01-09 14:00:00,86.03,86.1,86.03,86.07,694017.0,64.3675,64.4199,64.3675,64.3974,694017.0
2017-01-09 14:10:00,86.07,86.12,86.06,86.08,31722.0,64.3974,64.4348,64.3899,64.4049,31722.0
2017-01-09 14:20:00,86.11,86.12,86.03,86.08,7398.0,64.4273,64.4348,64.3675,64.4049,7398.0
2017-01-09 14:30:00,86.07,86.11,86.03,86.1,13799.0,64.3974,64.4273,64.3675,64.4199,13799.0
2017-01-09 14:40:00,86.12,86.13,86.06,86.12,14890.0,64.4348,64.4423,64.3899,64.4348,14890.0
2017-01-09 14:50:00,86.1,86.11,86.06,86.07,17074.0,64.4199,64.4273,64.3899,64.3974,17074.0
2017-01-09 15:00:00,86.07,86.09,86.04,86.06,8564.0,64.3974,64.4124,64.375,64.3899,8564.0
2017-01-09 15:10:00,86.07,86.08,86.05,86.06,5528.0,64.3974,64.4049,64.3825,64.3899,5528.0
2017-01-09 15:20:00,86.07,86.09,86.04,86.04,15370.0,64.3974,64.4124,64.375,64.375,15370.0
2017-01-09 15:30:00,86.05,86.08,86.01,86.07,4879.0,64.3825,64.4049,64.3525,64.3974,4879.0
2017-01-09 15:40:00,86.05,86.08,86.03,86.08,13384.0,64.3825,64.4049,64.3675,64.4049,13384.0
2017-01-09 15:50:00,86.05,86.06,86.01,86.04,20980.0,64.3825,64.3899,64.3525,64.375,20980.0
2017-01-10 09:30:00,86.04,86.09,86.04,86.07,13926.0,64.375,64.4124,64.375,64.3974,13926.0
2017-01-10 09:40:00,86.07,86.15,86.07,86.13,2210.0,64.3974,64.4573,64.3974,64.4423,2210.0
2017-01-10 09:50:00,86.11,86.16,86.05,86.08,22567.0,64.4273,64.4648,64.3825,64.4049,22567.0
2017-01-10 10:00:00,86.06,86.12,86.05,86.07,59093.0,64.3899,64.4348,64.3825,64.3974,59093.0
2017-01-10 10:10:00,86.08,86.1,86.06,86.06,12227.0,64.4049,64.4199,64.3899,64.3899,12227.0
2017-01-10 10:20:00,86.06,86.09,86.06,86.06,7123.0,64.3899,64.4124,64.3899,64.3899,7123.0
2017-01-10 10:30:00,86.08,86.08,86.02,86.06,20419.0,64.4049,64.4049,64.36,64.3899,20419.0
2017-01-10 10:40:00,86.06,86.09,86.04,86.08,48629.0,64.3899,64.4124,64.375,64.4049,48629.0
2017-01-10 10:50:00,86.08,86.14,86.06,86.08,31083.0,64.4049,64.4498,64.3899,64.4049,31083.0
2017-01-10 11:00:00,86.09,86.1,86.05,86.07,53062.0,64.4124,64.4199,64.3825,64.3974,53062.0
2017-01-10 11:10:00,86.07,86.1,86.06,86.09,36063.0,64.3974,64.4199,64.3899,64.4124,36063.0
2017-01-10 11:20:00,86.09,86.1,86.06,86.07,42371.0,64.4124,64.4199,64.3899,64.3974,42371.0
2017-01-10 11:30:00,86.07,86.13,86.06,86.11,71119.0,64.3974,64.4423,64.3899,64.4273,71119.0
2017-01-10 11:40:00,86.11,86.12,86.08,86.08,23805.0,64.4273,64.4348,64.4049,64.4049,23805.0
2017-01-10 11:50:00,86.08,86.09,86.06,86.07,26233.0,64.4049,64.4124,64.3899,64.3974,26233.0
2017-01-10 12:00:00,86.07,86.08,86.05,86.07,45848.0,64.3974,64.4049,64.3825,64.3974,45848.0
2017-01-10 12:10:00,86.07,86.08,86.03,86.04,47489.0,64.3974,64.4049,64.3675,64.375,47489.0
2017-01-10 12:20:00,86.04,86.08,86.02,86.05,53813.0,64.375,64.4049,64.36,64.3825,53813.0
2017-01-10 12:30:00,86.04,86.05,86.01,86.03,37116.0,64.375,64.3825,64.3525,64.3675,37116.0
2017-01-10 12:40:00,86.03,86.06,86.02,86.06,12238.0,64.3675,64.3899,64.36,64.3899,12238.0
2017-01-10 12:50:00,86.06,86.07,86.05,86.06,7764.0,64.3899,64.3974,64.3825,64.3899,7764.0
2017-01-10 13:00:00,86.07,86.08,86.05,86.06,18321.0,64.3974,64.4049,64.3825,64.3899,18321.0
2017-01-10 13:10:00,86.06,86.08,86.05,86.08,58421.0,64.3899,64.4049,64.3825,64.4049,58421.0
2017-01-10 13:20:00,86.08,86.09,86.05,86.06,71549.0,64.4049,64.4124,64.3825,64.3899,71549.0
2017-01-10 13:30:00,86.06,86.09,86.06,86.07,20828.0,64.3899,64.4124,64.3899,64.3974,20828.0
2017-01-10 13:40:00,86.07,86.08,86.05,86.08,84488.0,64.3974,64.4049,64.3825,64.4049,84488.0
2017-01-10 13:50:00,86.08,86.08,86.06,86.07,77189.0,64.4049,64.4049,64.3899,64.3974,77189.0
2017-01-10 14:00:00,86.07,86.08,86.03,86.08,56197.0,64.3974,64.4049,64.3675,64.4049,56197.0
2017-01-10 14:10:00,86.07,86.09,86.06,86.06,31126.0,64.3974,64.4124,64.3899,64.3899,31126.0
2017-01-10 14:20:00,86.06,86.07,86.04,86.05,9525.0,64.3899,64.3974,64.375,64.3825,9525.0
2017-01-10 14:30:00,86.05,86.06,86.02,86.05,16408.0,64.3825,64.3899,64.36,64.3825,16408.0
2017-01-10 14:40:00,86.05,86.08,86.05,86.08,24844.0,64.3825,64.4049,64.3825,64.4049,24844.0
2017-01-10 14:50:00,86.06,86.09,86.06,86.08,9519.0,64.3899,64.4124,64.3899,64.4049,9519.0
2017-01-10 15:00:00,86.08,86.08,86.06,86.06,7015.0,64.4049,64.4049,64.3899,64.3899,7015.0
2017-01-10 15:10:00,86.06,86.07,86.05,86.05,19313.0,64.3899,64.3974,64.3825,64.3825,19313.0
2017-01-10 15:20:00,86.06,86.09,86.05,86.06,22326.0,64.3899,64.4124,64.3825,64.3899,22326.0
2017-01-10 15:30:00,86.06,86.09,86.05,86.07,49590.0,64.3899,64.4124,64.3825,64.3974,49590.0
2017-01-10 15:40:00,86.06,86.09,86.04,86.09,20819.0,64.3899,64.4124,64.375,64.4124,20819.0
2017-01-10 15:50:00,86.09,86.09,86.02,86.02,15702.0,64.4124,64.4124,64.36,64.36,15702.0
2017-01-11 09:30:00,86.1,86.16,86.08,86.08,20426.0,64.4199,64.4648,64.4049,64.4049,20426.0
2017-01-11 09:40:00,86.08,86.08,86.02,86.02,9929.0,64.4049,64.4049,64.36,64.36,9929.0
2017-01-11 09:50:00,86.02,86.03,86.0,86.0,8390.0,64.36,64.3675,64.345,64.345,8390.0
2017-01-11 10:00:00,86.0,86.03,85.99,86.01,16206.0,64.345,64.3675,64.3376,64.3525,16206.0
2017-01-11 10:10:00,86.02,86.03,86.01,86.02,12329.0,64.36,64.3675,64.3525,64.36,12329.0
2017-01-11 10:20:00,86.03,86.07,86.01,86.04,21549.0,64.3675,64.3974,64.3525,64.375,21549.0
2017-01-11 10:30:00,86.04,86.09,86.03,86.08,14723.0,64.375,64.4124,64.3675,64.4049,14723.0
2017-01-11 10:40:00,86.08,86.08,86.04,86.06,34011.0,64.4049,64.4049,64.375,64.3899,34011.0
2017-01-11 10:50:00,86.06,86.08,86.05,86.06,20926.0,64.3899,64.4049,64.3825,64.3899,20926.0
2017-01-11 11:00:00,86.07,86.07,86.03,86.06,18673.0,64.3974,64.3974,64.3675,64.3899,18673.0
2017-01-11 11:10:00,86.06,86.09,86.03,86.05,13420.0,64.3899,64.4124,64.3675,64.3825,13420.0
2017-01-11 11:20:00,86.05,86.15,86.03,86.14,27578.0,64.3825,64.4573,64.3675,64.4498,27578.0
2017-01-11 11:30:00,86.12,86.22,86.12,86.16,10045.0,64.4348,64.5096,64.4348,64.4648,10045.0
2017-01-11 11:40:00,86.17,86.23,86.13,86.19,23253.0,64.4722,64.5171,64.4423,64.4872,23253.0
2017-01-11 11:50:00,86.19,86.23,86.13,86.16,19882.0,64.4872,64.5171,64.4423,64.4648,19882.0
2017-01-11 12:00:00,86.16,86.18,86.13,86.16,23100.0,64.4648,64.4797,64.4423,64.4648,23100.0
2017-01-11 12:10:00,86.15,86.23,86.13,86.22,24471.0,64.4573,64.5171,64.4423,64.5096,24471.0
2017-01-11 12:20:00,86.22,86.23,86.17,86.19,11230.0,64.5096,64.5171,64.4722,64.4872,11230.0
2017-01-11 12:30:00,86.2,86.23,86.17,86.21,11637.0,64.4947,64.5171,64.4722,64.5022,11637.0
2017-01-11 12:40:00,86.21,86.24,86.19,86.2,24697.0,64.5022,64.5246,64.4872,64.4947,24697.0
2017-01-11 12:50:00,86.2,86.24,86.19,86.22,17146.0,64.4947,64.5246,64.4872,64.5096,17146.0
2017-01-11 13:00:00,86.25,86.36,86.23,86.34,24211.0,64.5321,64.6144,64.5171,64.5994,24211.0
2017-01-11 13:10:00,86.36,86.38,86.28,86.35,34116.0,64.6144,64.6294,64.5545,64.6069,34116.0
2017-01-11 13:20:00,86.38,86.38,86.28,86.32,13210.0,64.6294,64.6294,64.5545,64.5845,13210.0
2017-01-11 13:30:00,86.32,86.36,86.27,86.32,18229.0,64.5845,64.6144,64.5471,64.5845,18229.0
2017-01-11 13:40:00,86.3,86.32,86.26,86.28,28940.0,64.5695,64.5845,64.5396,64.5545,28940.0
2017-01-11 13:50:00,86.28,86.31,86.22,86.26,34826.0,64.5545,64.577,64.5096,64.5396,34826.0
2017-01-11 14:00:00,86.25,86.28,86.23,86.25,20547.0,64.5321,64.5545,64.5171,64.5321,20547.0
2017-01-11 14:10:00,86.26,86.28,86.2,86.22,37619.0,64.5396,64.5545,64.4947,64.5096,37619.0
2017-01-11 14:20:00,86.22,86.22,86.17,86.2,11005.0,64.5096,64.5096,64.4722,64.4947,11005.0
2017-01-11 14:30:00,86.2,86.21,86.17,86.17,17021.0,64.4947,64.5022,64.4722,64.4722,17021.0
2017-01-11 14:40:00,86.15,86.21,86.12,86.18,49738.0,64.4573,64.5022,64.4348,64.4797,49738.0
2017-01-11 14:50:00,86.17,86.19,86.15,86.17,11303.0,64.4722,64.4872,64.4573,64.4722,11303.0
2017-01-11 15:00:00,86.16,86.17,86.13,86.15,151139.0,64.4648,64.4722,64.4423,64.4573,151139.0
2017-01-11 15:10:00,86.13,86.16,86.13,86.13,20692.0,64.4423,64.4648,64.4423,64.4423,20692.0
2017-01-11 15:20:00,86.12,86.17,86.12,86.16,123098.0,64.4348,64.4722,64.4348,64.4648,123098.0
2017-01-11 15:30:00,86.16,86.18,86.13,86.17,58234.0,64.4648,64.4797,64.4423,64.4722,58234.0
2017-01-11 15:40:00,86.17,86.18,86.13,86.16,44583.0,64.4722,64.4797,64.4423,64.4648,44583.0
2017-01-11 15:50:00,86.15,86.18,86.13,86.15,46194.0,64.4573,64.4797,64.4423,64.4573,46194.0
2017-01-12 09:30:00,86.35,86.37,86.28,86.37,30212.0,64.6069,64.6219,64.5545,64.6219,30212.0
2017-01-12 09:40:00,86.31,86.36,86.31,86.32,7940.0,64.577,64.6144,64.577,64.5845,7940.0
2017-01-12 09:50:00,86.27,86.32,86.27,86.3,7673.0,64.5471,64.5845,64.5471,64.5695,7673.0
2017-01-12 10:00:00,86.3,86.36,86.29,86.35,7996.0,64.5695,64.6144,64.562,64.6069,7996.0
2017-01-12 10:10:00,86.33,86.38,86.31,86.35,7397.0,64.5919,64.6294,64.577,64.6069,7397.0
2017-01-12 10:20:00,86.35,86.37,86.3,86.3,10375.0,64.6069,64.6219,64.5695,64.5695,10375.0
2017-01-12 10:30:00,86.35,86.36,86.29,86.29,6681.0,64.6069,64.6144,64.562,64.562,6681.0
2017-01-12 10:40:00,86.32,86.33,86.3,86.32,16826.0,64.5845,64.5919,64.5695,64.5845,16826.0
2017-01-12 10:50:00,86.33,86.34,86.32,86.33,9113.0,64.5919,64.5994,64.5845,64.5919,9113.0
2017-01-12 11:00:00,86.33,86.36,86.32,86.34,97830.0,64.5919,64.6144,64.5845,64.5994,97830.0
2017-01-12 11:10:00,86.34,86.35,86.31,86.33,39771.0,64.5994,64.6069,64.577,64.5919,39771.0
2017-01-12 11:20:00,86.32,86.34,86.25,86.28,24086.0,64.5845,64.5994,64.5321,64.5545,24086.0
2017-01-12 11:30:00,86.26,86.32,86.25,86.31,31098.0,64.5396,64.5845,64.5321,64.577,31098.0
2017-01-12 11:40:00,86.29,86.33,86.27,86.29,8262.0,64.562,64.5919,64.5471,64.562,8262.0
2017-01-12 11:50:00,86.34,86.35,86.3,86.33,9286.0,64.5994,64.6069,64.5695,64.5919,9286.0
2017-01-12 12:00:00,86.32,86.35,86.28,86.31,10496.0,64.5845,64.6069,64.5545,64.577,10496.0
2017-01-12 12:10:00,86.3,86.35,86.28,86.3,6689.0,64.5695,64.6069,64.5545,64.5695,6689.0
2017-01-12 12:20:00,86.29,86.32,86.29,86.31,9936.0,64.562,64.5845,64.562,64.577,9936.0
2017-01-12 12:30:00,86.31,86.32,86.25,86.28,31812.0,64.577,64.5845,64.5321,64.5545,31812.0
2017-01-12 12:40:00,86.31,86.35,86.3,86.33,3729.0,64.577,64.6069,64.5695,64.5919,3729.0
2017-01-12 12:50:00,86.33,86.35,86.32,86.32,9647.0,64.5919,64.6069,64.5845,64.5845,9647.0
2017-01-12 13:00:00,86.32,86.33,86.25,86.25,3506.0,64.5845,64.5919,64.5321,64.5321,3506.0
2017-01-12 13:10:00,86.25,86.25,86.16,86.23,10420.0,64.5321,64.5321,64.4648,64.5171,10420.0
2017-01-12 13:20:00,86.23,86.28,86.19,86.28,8482.0,64.5171,64.5545,64.4872,64.5545,8482.0
2017-01-12 13:30:00,86.26,86.28,86.25,86.26,8796.0,64.5396,64.5545,64.5321,64.5396,8796.0
2017-01-12 13:40:00,86.26,86.27,86.19,86.26,25446.0,64.5396,64.5471,64.4872,64.5396,25446.0
2017-01-12 13:50:00,86.25,86.27,86.16,86.22,8611.0,64.5321,64.5471,64.4648,64.5096,8611.0
2017-01-12 14:00:00,86.21,86.23,86.16,86.19,12768.0,64.5022,64.5171,64.4648,64.4872,12768.0
2017-01-12 14:10:00,86.23,86.26,86.18,86.21,5439.0,64.5171,64.5396,64.4797,64.5022,5439.0
2017-01-12 14:20:00,86.23,86.25,86.19,86.21,13482.0,64.5171,64.5321,64.4872,64.5022,13482.0
2017-01-12 14:30:00,86.2,86.22,86.19,86.22,20481.0,64.4947,64.5096,64.4872,64.5096,20481.0
2017-01-12 14:40:00,86.2,86.23,86.19,86.23,5230.0,64.4947,64.5171,64.4872,64.5171,5230.0
2017-01-12 14:50:00,86.21,86.21,86.11,86.12,13165.0,64.5022,64.5022,64.4273,64.4348,13165.0
2017-01-12 15:00:00,86.14,86.19,86.14,86.16,21361.0,64.4498,64.4872,64.4498,64.4648,21361.0
2017-01-12 15:10:00,86.16,86.19,86.16,86.18,3740.0,64.4648,64.4872,64.4648,64.4797,3740.0
2017-01-12 15:20:00,86.18,86.19,86.15,86.18,6021.0,64.4797,64.4872,64.4573,64.4797,6021.0
2017-01-12 15:30:00,86.17,86.18,86.16,86.16,9723.0,64.4722,64.4797,64.4648,64.4648,9723.0
2017-01-12 15:40:00,86.17,86.19,86.16,86.18,15076.0,64.4722,64.4872,64.4648,64.4797,15076.0
2017-01-12 15:50:00,86.18,86.19,86.17,86.19,16937.0,64.4797,64.4872,64.4722,64.4872,16937.0
2017-01-13 09:30:00,85.95,86.05,85.9,85.9,19484.0,64.3076,64.3825,64.2702,64.2702,19484.0
2017-01-13 09:40:00,85.9,85.95,85.87,85.87,6693.0,64.2702,64.3076,64.2478,64.2478,6693.0
2017-01-13 09:50:00,85.86,85.9,85.82,85.87,10344.0,64.2403,64.2702,64.2104,64.2478,10344.0
2017-01-13 10:00:00,85.87,85.9,85.82,85.89,8491.0,64.2478,64.2702,64.2104,64.2627,8491.0
2017-01-13 10:10:00,85.88,85.92,85.85,85.89,13397.0,64.2553,64.2852,64.2328,64.2627,13397.0
2017-01-13 10:20:00,85.88,85.92,85.85,85.9,6140.0,64.2553,64.2852,64.2328,64.2702,6140.0
2017-01-13 10:30:00,85.89,85.9,85.88,85.89,16860.0,64.2627,64.2702,64.2553,64.2627,16860.0
2017-01-13 10:40:00,85.89,85.95,85.89,85.94,21872.0,64.2627,64.3076,64.2627,64.3002,21872.0
2017-01-13 10:50:00,85.94,85.95,85.92,85.94,7846.0,64.3002,64.3076,64.2852,64.3002,7846.0
2017-01-13 11:00:00,85.94,85.94,85.9,85.94,11284.0,64.3002,64.3002,64.2702,64.3002,11284.0
2017-01-13 11:10:00,85.92,85.94,85.91,85.91,10127.0,64.2852,64.3002,64.2777,64.2777,10127.0
2017-01-13 11:20:00,85.92,85.93,85.9,85.9,10088.0,64.2852,64.2927,64.2702,64.2702,10088.0
2017-01-13 11:30:00,85.92,85.92,85.83,85.88,19209.0,64.2852,64.2852,64.2179,64.2553,19209.0
2017-01-13 11:40:00,85.89,85.93,85.88,85.93,11268.0,64.2627,64.2927,64.2553,64.2927,11268.0
2017-01-13 11:50:00,85.93,85.94,85.91,85.92,5945.0,64.2927,64.3002,64.2777,64.2852,5945.0
2017-01-13 12:00:00,85.92,85.94,85.91,85.92,12653.0,64.2852,64.3002,64.2777,64.2852,12653.0
2017-01-13 12:10:00,85.92,86.01,85.92,85.98,13535.0,64.2852,64.3525,64.2852,64.3301,13535.0
2017-01-13 12:20:00,85.97,85.98,85.95,85.97,11181.0,64.3226,64.3301,64.3076,64.3226,11181.0
2017-01-13 12:30:00,85.97,85.98,85.92,85.97,9659.0,64.3226,64.3301,64.2852,64.3226,9659.0
2017-01-13 12:40:00,85.97,85.99,85.93,85.93,10206.0,64.3226,64.3376,64.2927,64.2927,10206.0
2017-01-13 12:50:00,85.94,85.96,85.92,85.93,1481.0,64.3002,64.3151,64.2852,64.2927,1481.0
2017-01-13 13:00:00,85.96,86.02,85.92,85.99,5238.0,64.3151,64.36,64.2852,64.3376,5238.0
2017-01-13 13:10:00,85.98,86.01,85.98,86.01,21900.0,64.3301,64.3525,64.3301,64.3525,21900.0
2017-01-13 13:20:00,85.98,86.0,85.98,85.99,11609.0,64.3301,64.345,64.3301,64.3376,11609.0
2017-01-13 13:30:00,85.99,86.0,85.98,85.99,6247.0,64.3376,64.345,64.3301,64.3376,6247.0
2017-01-13 13:40:00,85.99,86.0,85.98,85.99,9136.0,64.3376,64.345,64.3301,64.3376,9136.0
2017-01-13 13:50:00,85.99,86.0,85.98,86.0,8063.0,64.3376,64.345,64.3301,64.345,8063.0
2017-01-13 14:00:00,86.0,86.02,85.99,86.02,19983.0,64.345,64.36,64.3376,64.36,19983.0
2017-01-13 14:10:00,86.02,86.05,86.01,86.03,8926.0,64.36,64.3825,64.3525,64.3675,8926.0
2017-01-13 14:20:00,86.01,86.07,86.01,86.05,18546.0,64.3525,64.3974,64.3525,64.3825,18546.0
2017-01-13 14:30:00,86.07,86.08,86.04,86.07,6657.0,64.3974,64.4049,64.375,64.3974,6657.0
2017-01-13 14:40:00,86.09,86.11,86.07,86.11,14900.0,64.4124,64.4273,64.3974,64.4273,14900.0
2017-01-13 14:50:00,86.11,86.12,86.07,86.09,13888.0,64.4273,64.4348,64.3974,64.4124,13888.0
2017-01-13 15:00:00,86.09,86.1,86.01,86.02,20619.0,64.4124,64.4199,64.3525,64.36,20619.0
2017-01-13 15:10:00,86.04,86.08,86.02,86.07,18446.0,64.375,64.4049,64.36,64.3974,18446.0
2017-01-13 15:20:00,86.05,86.07,86.02,86.04,18314.0,64.3825,64.3974,64.36,64.375,18314.0
2017-01-13 15:30:00,86.03,86.06,86.03,86.04,12942.0,64.3675,64.3899,64.3675,64.375,12942.0
2017-01-13 15:40:00,86.04,86.05,86.0,86.03,21586.0,64.375,64.3825,64.345,64.3675,21586.0
2017-01-13 15:50:00,86.03,86.04,86.0,86.0,12397.0,64.3675,64.375,64.345,64.345,12397.0
2017-01-17 09:30:00,86.31,86.45,86.26,86.35,48789.0,64.577,64.6817,64.5396,64.6069,48789.0
2017-01-17 09:40:00,86.34,86.4,86.3,86.37,13763.0,64.5994,64.6443,64.5695,64.6219,13763.0
2017-01-17 09:50:00,86.38,86.42,86.37,86.39,11799.0,64.6294,64.6593,64.6219,64.6368,11799.0
2017-01-17 10:00:00,86.4,86.4,86.3,86.31,20078.0,64.6443,64.6443,64.5695,64.577,20078.0
2017-01-17 10:10:00,86.32,86.33,86.26,86.28,12061.0,64.5845,64.5919,64.5396,64.5545,12061.0
2017-01-17 10:20:00,86.28,86.3,86.25,86.29,17195.0,64.5545,64.5695,64.5321,64.562,17195.0
2017-01-17 10:30:00,86.29,86.3,86.26,86.3,65296.0,64.562,64.5695,64.5396,64.5695,65296.0
2017-01-17 10:40:00,86.3,86.31,86.26,86.29,17880.0,64.5695,64.577,64.5396,64.562,17880.0
2017-01-17 10:50:00,86.3,86.3,86.26,86.28,12299.0,64.5695,64.5695,64.5396,64.5545,12299.0
2017-01-17 11:00:00,86.28,86.3,86.26,86.28,23505.0,64.5545,64.5695,64.5396,64.5545,23505.0
2017-01-17 11:10:00,86.3,86.32,86.27,86.31,27294.0,64.5695,64.5845,64.5471,64.577,27294.0
2017-01-17 11:20:00,86.31,86.33,86.31,86.33,23322.0,64.577,64.5919,64.577,64.5919,23322.0
2017-01-17 11:30:00,86.33,86.34,86.31,86.33,19338.0,64.5919,64.5994,64.577,64.5919,19338.0
2017-01-17 11:40:00,86.32,86.34,86.31,86.32,32788.0,64.5845,64.5994,64.577,64.5845,32788.0
2017-01-17 11:50:00,86.32,86.33,86.27,86.29,17916.0,64.5845,64.5919,64.5471,64.562,17916.0
2017-01-17 12:00:00,86.29,86.3,86.25,86.28,40815.0,64.562,64.5695,64.5321,64.5545,40815.0
2017-01-17 12:10:00,86.28,86.3,86.27,86.29,51337.0,64.5545,64.5695,64.5471,64.562,51337.0
2017-01-17 12:20:00,86.28,86.29,86.27,86.27,16679.0,64.5545,64.562,64.5471,64.5471,16679.0
2017-01-17 12:30:00,86.29,86.31,86.28,86.29,13722.0,64.562,64.577,64.5545,64.562,13722.0
2017-01-17 12:40:00,86.28,86.34,86.28,86.32,33793.0,64.5545,64.5994,64.5545,64.5845,33793.0
2017-01-17 12:50:00,86.32,86.33,86.3,86.31,19211.0,64.5845,64.5919,64.5695,64.577,19211.0
2017-01-17 13:00:00,86.31,86.32,86.3,86.32,21627.0,64.577,64.5845,64.5695,64.5845,21627.0
2017-01-17 13:10:00,86.31,86.31,86.25,86.27,14568.0,64.577,64.577,64.5321,64.5471,14568.0
2017-01-17 13:20:00,86.29,86.32,86.26,86.32,11855.0,64.562,64.5845,64.5396,64.5845,11855.0
2017-01-17 13:30:00,86.3,86.31,86.28,86.31,14995.0,64.5695,64.577,64.5545,64.577,14995.0
2017-01-17 13:40:00,86.29,86.32,86.28,86.31,13162.0,64.562,64.5845,64.5545,64.577,13162.0
2017-01-17 13:50:00,86.3,86.33,86.29,86.33,18219.0,64.5695,64.5919,64.562,64.5919,18219.0
2017-01-17 14:00:00,86.34,86.37,86.32,86.34,59000.0,64.5994,64.6219,64.5845,64.5994,59000.0
2017-01-17 14:10:00,86.35,86.39,86.34,86.37,24835.0,64.6069,64.6368,64.5994,64.6219,24835.0
2017-01-17 14:20:00,86.38,86.4,86.37,86.38,12465.0,64.6294,64.6443,64.6219,64.6294,12465.0
2017-01-17 14:30:00,86.37,86.38,86.35,86.36,26786.0,64.6219,64.6294,64.6069,64.6144,26786.0
2017-01-17 14:40:00,86.35,86.4,86.35,86.36,17287.0,64.6069,64.6443,64.6069,64.6144,17287.0
2017-01-17 14:50:00,86.37,86.4,86.35,86.39,17953.0,64.6219,64.6443,64.6069,64.6368,17953.0
2017-01-17 15:00:00,86.39,86.4,86.34,86.4,39371.0,64.6368,64.6443,64.5994,64.6443,39371.0
2017-01-17 15:10:00,86.4,86.4,86.37,86.38,21124.0,64.6443,64.6443,64.6219,64.6294,21124.0
2017-01-17 15:20:00,86.38,86.4,86.33,86.34,25400.0,64.6294,64.6443,64.5919,64.5994,25400.0
2017-01-17 15:30:00,86.34,86.37,86.33,86.36,23694.0,64.5994,64.6219,64.5919,64.6144,23694.0
2017-01-17 15:40:00,86.36,86.38,86.34,86.34,31844.0,64.6144,64.6294,64.5994,64.5994,31844.0
2017-01-17 15:50:00,86.34,86.39,86.3,86.32,73697.0,64.5994,64.6368,64.5695,64.5845,73697.0
2017-01-18 09:30:00,86.18,86.27,86.15,86.26,35143.0,64.4797,64.5471,64.4573,64.5396,35143.0
2017-01-18 09:40:00,86.25,86.27,86.18,86.24,9269.0,64.5321,64.5471,64.4797,64.5246,9269.0
2017-01-18 09:50:00,86.23,86.27,86.2,86.22,14528.0,64.5171,64.5471,64.4947,64.5096,14528.0
2017-01-18 10:00:00,86.25,86.25,86.2,86.23,47708.0,64.5321,64.5321,64.4947,64.5171,47708.0
2017-01-18 10:10:00,86.23,86.23,86.18,86.18,896.0,64.5171,64.5171,64.4797,64.4797,896.0
2017-01-18 10:20:00,86.17,86.24,86.17,86.22,17065.0,64.4722,64.5246,64.4722,64.5096,17065.0
2017-01-18 10:30:00,86.23,86.25,86.21,86.21,12789.0,64.5171,64.5321,64.5022,64.5022,12789.0
2017-01-18 10:40:00,86.2,86.27,86.2,86.25,16784.0,64.4947,64.5471,64.4947,64.5321,16784.0
2017-01-18 10:50:00,86.24,86.26,86.22,86.24,48273.0,64.5246,64.5396,64.5096,64.5246,48273.0
2017-01-18 11:00:00,86.23,86.25,86.21,86.22,15897.0,64.5171,64.5321,64.5022,64.5096,15897.0
2017-01-18 11:10:00,86.22,86.25,86.18,86.22,14982.0,64.5096,64.5321,64.4797,64.5096,14982.0
2017-01-18 11:20:00,86.22,86.23,86.19,86.2,36505.0,64.5096,64.5171,64.4872,64.4947,36505.0
2017-01-18 11:30:00,86.21,86.21,86.17,86.19,4752.0,64.5022,64.5022,64.4722,64.4872,4752.0
2017-01-18 11:40:00,86.18,86.19,86.17,86.18,7451.0,64.4797,64.4872,64.4722,64.4797,7451.0
2017-01-18 11:50:00,86.17,86.18,86.17,86.18,23421.0,64.4722,64.4797,64.4722,64.4797,23421.0
2017-01-18 12:00:00,86.18,86.21,86.17,86.2,31986.0,64.4797,64.5022,64.4722,64.4947,31986.0
2017-01-18 12:10:00,86.2,86.23,86.17,86.23,12042.0,64.4947,64.5171,64.4722,64.5171,12042.0
2017-01-18 12:20:00,86.22,86.23,86.2,86.21,9220.0,64.5096,64.5171,64.4947,64.5022,9220.0
2017-01-18 12:30:00,86.2,86.2,86.18,86.19,15830.0,64.4947,64.4947,64.4797,64.4872,15830.0
2017-01-18 12:40:00,86.19,86.2,86.17,86.17,16369.0,64.4872,64.4947,64.4722,64.4722,16369.0
2017-01-18 12:50:00,86.17,86.18,86.16,86.17,3729.0,64.4722,64.4797,64.4648,64.4722,3729.0
2017-01-18 13:00:00,86.16,86.17,86.11,86.14,18119.0,64.4648,64.4722,64.4273,64.4498,18119.0
2017-01-18 13:10:00,86.13,86.16,86.12,86.16,6026.0,64.4423,64.4648,64.4348,64.4648,6026.0
2017-01-18 13:20:00,86.19,86.19,86.12,86.14,6673.0,64.4872,64.4872,64.4348,64.4498,6673.0
2017-01-18 13:30:00,86.14,86.14,86.09,86.1,8470.0,64.4498,64.4498,64.4124,64.4199,8470.0
2017-01-18 13:40:00,86.1,86.13,86.05,86.12,10321.0,64.4199,64.4423,64.3825,64.4348,10321.0
2017-01-18 13:50:00,86.11,86.15,86.08,86.09,10444.0,64.4273,64.4573,64.4049,64.4124,10444.0
2017-01-18 14:00:00,86.09,86.14,86.06,86.11,17601.0,64.4124,64.4498,64.3899,64.4273,17601.0
2017-01-18 14:10:00,86.05,86.13,86.02,86.09,29391.0,64.3825,64.4423,64.36,64.4124,29391.0
2017-01-18 14:20:00,86.08,86.12,86.05,86.09,20437.0,64.4049,64.4348,64.3825,64.4124,20437.0
2017-01-18 14:30:00,86.08,86.11,86.05,86.09,18295.0,64.4049,64.4273,64.3825,64.4124,18295.0
2017-01-18 14:40:00,86.08,86.11,86.05,86.09,20042.0,64.4049,64.4273,64.3825,64.4124,20042.0
2017-01-18 14:50:00,86.11,86.11,86.07,86.08,25961.0,64.4273,64.4273,64.3974,64.4049,25961.0
2017-01-18 15:00:00,86.07,86.09,85.97,85.97,33999.0,64.3974,64.4124,64.3226,64.3226,33999.0
2017-01-18 15:10:00,85.98,86.02,85.97,86.01,10354.0,64.3301,64.36,64.3226,64.3525,10354.0
2017-01-18 15:20:00,86.0,86.01,85.91,85.94,10345.0,64.345,64.3525,64.2777,64.3002,10345.0
2017-01-18 15:30:00,85.93,86.01,85.9,85.94,27752.0,64.2927,64.3525,64.2702,64.3002,27752.0
2017-01-18 15:40:00,85.95,85.97,85.9,85.95,41986.0,64.3076,64.3226,64.2702,64.3076,41986.0
2017-01-18 15:50:00,85.92,85.96,85.88,85.92,28817.0,64.2852,64.3151,64.2553,64.2852,28817.0
2017-01-19 09:30:00,85.77,85.82,85.75,85.78,26425.0,64.173,64.2104,64.158,64.1804,26425.0
2017-01-19 09:40:00,85.8,85.82,85.75,85.75,11389.0,64.1954,64.2104,64.158,64.158,11389.0
2017-01-19 09:50:00,85.72,85.76,85.66,85.67,8601.0,64.1355,64.1655,64.0907,64.0981,8601.0
2017-01-19 10:00:00,85.66,85.7,85.63,85.68,4365.0,64.0907,64.1206,64.0682,64.1056,4365.0
2017-01-19 10:10:00,85.69,85.71,85.66,85.71,15034.0,64.1131,64.1281,64.0907,64.1281,15034.0
2017-01-19 10:20:00,85.68,85.72,85.66,85.68,7889.0,64.1056,64.1355,64.0907,64.1056,7889.0
2017-01-19 10:30:00,85.68,85.7,85.66,85.67,30353.0,64.1056,64.1206,64.0907,64.0981,30353.0
2017-01-19 10:40:00,85.66,85.69,85.64,85.67,31625.0,64.0907,64.1131,64.0757,64.0981,31625.0
2017-01-19 10:50:00,85.67,85.7,85.65,85.66,76468.0,64.0981,64.1206,64.0832,64.0907,76468.0
2017-01-19 11:00:00,85.67,85.75,85.66,85.71,4102.0,64.0981,64.158,64.0907,64.1281,4102.0
2017-01-19 11:10:00,85.73,85.73,85.67,85.71,28846.0,64.143,64.143,64.0981,64.1281,28846.0
2017-01-19 11:20:00,85.71,85.71,85.68,85.71,50761.0,64.1281,64.1281,64.1056,64.1281,50761.0
2017-01-19 11:30:00,85.71,85.71,85.7,85.7,7348.0,64.1281,64.1281,64.1206,64.1206,7348.0
2017-01-19 11:40:00,85.7,85.7,85.65,85.67,7621.0,64.1206,64.1206,64.0832,64.0981,7621.0
2017-01-19 11:50:00,85.67,85.68,85.66,85.67,9136.0,64.0981,64.1056,64.0907,64.0981,9136.0
2017-01-19 12:00:00,85.68,85.68,85.64,85.65,16407.0,64.1056,64.1056,64.0757,64.0832,16407.0
2017-01-19 12:10:00,85.64,85.64,85.62,85.62,4947.0,64.0757,64.0757,64.0607,64.0607,4947.0
2017-01-19 12:20:00,85.62,85.63,85.6,85.62,5418.0,64.0607,64.0682,64.0458,64.0607,5418.0
2017-01-19 12:30:00,85.62,85.63,85.57,85.6,9358.0,64.0607,64.0682,64.0233,64.0458,9358.0
2017-01-19 12:40:00,85.59,85.63,85.58,85.61,8964.0,64.0383,64.0682,64.0308,64.0532,8964.0
2017-01-19 12:50:00,85.61,85.63,85.59,85.63,14436.0,64.0532,64.0682,64.0383,64.0682,14436.0
2017-01-19 13:00:00,85.62,85.63,85.56,85.6,18520.0,64.0607,64.0682,64.0158,64.0458,18520.0
2017-01-19 13:10:00,85.59,85.63,85.59,85.6,12277.0,64.0383,64.0682,64.0383,64.0458,12277.0
2017-01-19 13:20:00,85.62,85.63,85.6,85.62,11238.0,64.0607,64.0682,64.0458,64.0607,11238.0
2017-01-19 13:30:00,85.63,85.63,85.6,85.6,10042.0,64.0682,64.0682,64.0458,64.0458,10042.0
2017-01-19 13:40:00,85.61,85.62,85.6,85.61,9003.0,64.0532,64.0607,64.0458,64.0532,9003.0
2017-01-19 13:50:00,85.61,85.62,85.6,85.61,17667.0,64.0532,64.0607,64.0458,64.0532,17667.0
2017-01-19 14:00:00,85.61,85.63,85.6,85.62,6491.0,64.0532,64.0682,64.0458,64.0607,6491.0
2017-01-19 14:10:00,85.62,85.69,85.61,85.67,12824.0,64.0607,64.1131,64.0532,64.0981,12824.0
2017-01-19 14:20:00,85.7,85.7,85.61,85.63,13577.0,64.1206,64.1206,64.0532,64.0682,13577.0
2017-01-19 14:30:00,85.62,85.66,85.62,85.66,7185.0,64.0607,64.0907,64.0607,64.0907,7185.0
2017-01-19 14:40:00,85.67,85.75,85.66,85.72,24591.0,64.0981,64.158,64.0907,64.1355,24591.0
2017-01-19 14:50:00,85.72,85.78,85.71,85.78,8900.0,64.1355,64.1804,64.1281,64.1804,8900.0
2017-01-19 15:00:00,85.77,85.77,85.67,85.69,7786.0,64.173,64.173,64.0981,64.1131,7786.0
2017-01-19 15:10:00,85.72,85.75,85.68,85.7,28849.0,64.1355,64.158,64.1056,64.1206,28849.0
2017-01-19 15:20:00,85.7,85.76,85.67,85.75,7488.0,64.1206,64.1655,64.0981,64.158,7488.0
2017-01-19 15:30:00,85.72,85.75,85.69,85.71,11996.0,64.1355,64.158,64.1131,64.1281,11996.0
2017-01-19 15:40:00,85.73,85.76,85.7,85.71,9725.0,64.143,64.1655,64.1206,64.1281,9725.0
2017-01-19 15:50:00,85.71,85.74,85.66,85.66,9211.0,64.1281,64.1505,64.0907,64.0907,9211.0
2017-01-20 09:30:00,85.53,85.58,85.51,85.55,52205.0,63.9934,64.0308,63.9784,64.0084,52205.0
2017-01-20 09:40:00,85.55,85.6,85.54,85.56,6325.0,64.0084,64.0458,64.0009,64.0158,6325.0
2017-01-20 09:50:00,85.55,85.6,85.51,85.52,7873.0,64.0084,64.0458,63.9784,63.9859,7873.0
2017-01-20 10:00:00,85.53,85.57,85.52,85.57,10237.0,63.9934,64.0233,63.9859,64.0233,10237.0
2017-01-20 10:10:00,85.57,85.63,85.55,85.63,12851.0,64.0233,64.0682,64.0084,64.0682,12851.0
2017-01-20 10:20:00,85.61,85.67,85.59,85.61,12126.0,64.0532,64.0981,64.0383,64.0532,12126.0
2017-01-20 10:30:00,85.63,85.63,85.58,85.59,5708.0,64.0682,64.0682,64.0308,64.0383,5708.0
2017-01-20 10:40:00,85.59,85.61,85.57,85.59,11928.0,64.0383,64.0532,64.0233,64.0383,11928.0
2017-01-20 10:50:00,85.61,85.64,85.6,85.62,27432.0,64.0532,64.0757,64.0458,64.0607,27432.0
2017-01-20 11:00:00,85.62,85.64,85.61,85.61,14648.0,64.0607,64.0757,64.0532,64.0532,14648.0
2017-01-20 11:10:00,85.61,85.62,85.52,85.53,26315.0,64.0532,64.0607,63.9859,63.9934,26315.0
2017-01-20 11:20:00,85.52,85.54,85.51,85.54,16367.0,63.9859,64.0009,63.9784,64.0009,16367.0
2017-01-20 11:30:00,85.53,85.55,85.52,85.54,8136.0,63.9934,64.0084,63.9859,64.0009,8136.0
2017-01-20 11:40:00,85.54,85.56,85.53,85.56,6592.0,64.0009,64.0158,63.9934,64.0158,6592.0
2017-01-20 11:50:00,85.56,85.61,85.56,85.6,32533.0,64.0158,64.0532,64.0158,64.0458,32533.0
2017-01-20 12:00:00,85.58,85.63,85.57,85.62,7717.0,64.0308,64.0682,64.0233,64.0607,7717.0
2017-01-20 12:10:00,85.63,85.66,85.58,85.59,18512.0,64.0682,64.0907,64.0308,64.0383,18512.0
2017-01-20 12:20:00,85.58,85.63,85.55,85.6,23044.0,64.0308,64.0682,64.0084,64.0458,23044.0
2017-01-20 12:30:00,85.63,85.67,85.56,85.57,23634.0,64.0682,64.0981,64.0158,64.0233,23634.0
2017-01-20 12:40:00,85.56,85.6,85.53,85.54,12039.0,64.0158,64.0458,63.9934,64.0009,12039.0
2017-01-20 12:50:00,85.54,85.63,85.52,85.6,11991.0,64.0009,64.0682,63.9859,64.0458,11991.0
2017-01-20 13:00:00,85.59,85.67,85.59,85.63,22562.0,64.0383,64.0981,64.0383,64.0682,22562.0
2017-01-20 13:10:00,85.63,85.69,85.62,85.67,17313.0,64.0682,64.1131,64.0607,64.0981,17313.0
2017-01-20 13:20:00,85.66,85.71,85.62,85.7,6403.0,64.0907,64.1281,64.0607,64.1206,6403.0
2017-01-20 13:30:00,85.64,85.7,85.63,85.68,6080.0,64.0757,64.1206,64.0682,64.1056,6080.0
2017-01-20 13:40:00,85.67,85.72,85.66,85.71,6772.0,64.0981,64.1355,64.0907,64.1281,6772.0
2017-01-20 13:50:00,85.7,85.73,85.69,85.73,10888.0,64.1206,64.143,64.1131,64.143,10888.0
2017-01-20 14:00:00,85.72,85.82,85.71,85.79,14958.0,64.1355,64.2104,64.1281,64.1879,14958.0
2017-01-20 14:10:00,85.81,85.81,85.75,85.78,25178.0,64.2029,64.2029,64.158,64.1804,25178.0
2017-01-20 14:20:00,85.79,85.81,85.76,85.79,12301.0,64.1879,64.2029,64.1655,64.1879,12301.0
2017-01-20 14:30:00,85.78,85.78,85.76,85.78,4409.0,64.1804,64.1804,64.1655,64.1804,4409.0
2017-01-20 14:40:00,85.8,85.81,85.75,85.78,11753.0,64.1954,64.2029,64.158,64.1804,11753.0
2017-01-20 14:50:00,85.78,85.8,85.77,85.78,8891.0,64.1804,64.1954,64.173,64.1804,8891.0
2017-01-20 15:00:00,85.78,85.79,85.71,85.77,52927.0,64.1804,64.1879,64.1281,64.173,52927.0
2017-01-20 15:10:00,85.75,85.76,85.71,85.74,8666.0,64.158,64.1655,64.1281,64.1505,8666.0
2017-01-20 15:20:00,85.73,85.76,85.71,85.74,13369.0,64.143,64.1655,64.1281,64.1505,13369.0
2017-01-20 15:30:00,85.73,85.82,85.73,85.76,4161779.0,64.143,64.2104,64.143,64.1655,4161779.0
2017-01-20 15:40:00,85.75,85.78,85.75,85.77,33103.0,64.158,64.1804,64.158,64.173,33103.0
2017-01-20 15:50:00,85.78,85.8,85.76,85.8,84765.0,64.1804,64.1954,64.1655,64.1954,84765.0
2017-01-23 09:30:00,85.86,85.92,85.82,85.82,24613.0,64.2403,64.2852,64.2104,64.2104,24613.0
2017-01-23 09:40:00,85.84,85.87,85.82,85.87,13832.0,64.2253,64.2478,64.2104,64.2478,13832.0
2017-01-23 09:50:00,85.87,85.91,85.87,85.89,19012.0,64.2478,64.2777,64.2478,64.2627,19012.0
2017-01-23 10:00:00,85.91,85.98,85.9,85.96,39666.0,64.2777,64.3301,64.2702,64.3151,39666.0
2017-01-23 10:10:00,85.96,86.02,85.94,85.98,21667.0,64.3151,64.36,64.3002,64.3301,21667.0
2017-01-23 10:20:00,85.99,86.05,85.98,86.0,14213.0,64.3376,64.3825,64.3301,64.345,14213.0
2017-01-23 10:30:00,86.0,86.03,86.0,86.0,11186.0,64.345,64.3675,64.345,64.345,11186.0
2017-01-23 10:40:00,86.01,86.02,85.98,86.0,22670.0,64.3525,64.36,64.3301,64.345,22670.0
2017-01-23 10:50:00,86.0,86.1,85.98,86.09,15583.0,64.345,64.4199,64.3301,64.4124,15583.0
2017-01-23 11:00:00,86.07,86.08,86.01,86.01,2880.0,64.3974,64.4049,64.3525,64.3525,2880.0
2017-01-23 11:10:00,86.01,86.03,85.99,86.0,17737.0,64.3525,64.3675,64.3376,64.345,17737.0
2017-01-23 11:20:00,86.01,86.05,86.0,86.02,10331.0,64.3525,64.3825,64.345,64.36,10331.0
2017-01-23 11:30:00,86.03,86.08,86.02,86.06,12364.0,64.3675,64.4049,64.36,64.3899,12364.0
2017-01-23 11:40:00,86.07,86.19,86.07,86.15,21494.0,64.3974,64.4872,64.3974,64.4573,21494.0
2017-01-23 11:50:00,86.17,86.22,86.13,86.22,17817.0,64.4722,64.5096,64.4423,64.5096,17817.0
2017-01-23 12:00:00,86.19,86.22,86.14,86.18,48007.0,64.4872,64.5096,64.4498,64.4797,48007.0
2017-01-23 12:10:00,86.18,86.24,86.18,86.22,22689.0,64.4797,64.5246,64.4797,64.5096,22689.0
2017-01-23 12:20:00,86.2,86.21,86.14,86.16,3614.0,64.4947,64.5022,64.4498,64.4648,3614.0
2017-01-23 12:30:00,86.19,86.2,86.14,86.14,35067.0,64.4872,64.4947,64.4498,64.4498,35067.0
2017-01-23 12:40:00,86.17,86.17,86.12,86.14,11206.0,64.4722,64.4722,64.4348,64.4498,11206.0
2017-01-23 12:50:00,86.14,86.16,86.12,86.15,40805.0,64.4498,64.4648,64.4348,64.4573,40805.0
2017-01-23 13:00:00,86.15,86.17,86.09,86.14,122093.0,64.4573,64.4722,64.4124,64.4498,122093.0
2017-01-23 13:10:00,86.13,86.17,86.11,86.15,56311.0,64.4423,64.4722,64.4273,64.4573,56311.0
2017-01-23 13:20:00,86.14,86.17,86.1,86.13,33844.0,64.4498,64.4722,64.4199,64.4423,33844.0
2017-01-23 13:30:00,86.14,86.14,86.09,86.09,58116.0,64.4498,64.4498,64.4124,64.4124,58116.0
2017-01-23 13:40:00,86.09,86.14,86.07,86.1,127674.0,64.4124,64.4498,64.3974,64.4199,127674.0
2017-01-23 13:50:00,86.09,86.16,86.08,86.1,78819.0,64.4124,64.4648,64.4049,64.4199,78819.0
2017-01-23 14:00:00,86.1,86.16,86.07,86.08,55263.0,64.4199,64.4648,64.3974,64.4049,55263.0
2017-01-23 14:10:00,86.12,86.15,86.07,86.11,57288.0,64.4348,64.4573,64.3974,64.4273,57288.0
2017-01-23 14:20:00,86.11,86.15,86.09,86.13,90782.0,64.4273,64.4573,64.4124,64.4423,90782.0
2017-01-23 14:30:00,86.12,86.13,86.1,86.11,45488.0,64.4348,64.4423,64.4199,64.4273,45488.0
2017-01-23 14:40:00,86.11,86.13,86.09,86.11,33588.0,64.4273,64.4423,64.4124,64.4273,33588.0
2017-01-23 14:50:00,86.11,86.14,86.09,86.11,29104.0,64.4273,64.4498,64.4124,64.4273,29104.0
2017-01-23 15:00:00,86.11,86.13,86.1,86.11,29386.0,64.4273,64.4423,64.4199,64.4273,29386.0
2017-01-23 15:10:00,86.11,86.16,86.1,86.12,62491.0,64.4273,64.4648,64.4199,64.4348,62491.0
2017-01-23 15:20:00,86.13,86.17,86.11,86.13,16197.0,64.4423,64.4722,64.4273,64.4423,16197.0
2017-01-23 15:30:00,86.14,86.17,86.13,86.16,11441.0,64.4498,64.4722,64.4423,64.4648,11441.0
2017-01-23 15:40:00,86.16,86.17,86.14,86.16,35567.0,64.4648,64.4722,64.4498,64.4648,35567.0
2017-01-23 15:50:00,86.15,86.16,86.07,86.13,47102.0,64.4573,64.4648,64.3974,64.4423,47102.0
2017-01-24 09:30:00,85.96,86.02,85.88,86.02,31430.0,64.3151,64.36,64.2553,64.36,31430.0
2017-01-24 09:40:00,86.0,86.02,85.98,86.0,7981.0,64.345,64.36,64.3301,64.345,7981.0
2017-01-24 09:50:00,86.01,86.06,86.0,86.02,8696.0,64.3525,64.3899,64.345,64.36,8696.0
2017-01-24 10:00:00,86.02,86.08,86.01,86.02,13618.0,64.36,64.4049,64.3525,64.36,13618.0
2017-01-24 10:10:00,86.02,86.02,85.97,85.98,8015.0,64.36,64.36,64.3226,64.3301,8015.0
2017-01-24 10:20:00,85.99,86.0,85.93,85.93,14363.0,64.3376,64.345,64.2927,64.2927,14363.0
2017-01-24 10:30:00,85.94,85.98,85.93,85.98,20160.0,64.3002,64.3301,64.2927,64.3301,20160.0
2017-01-24 10:40:00,85.98,86.01,85.96,86.0,7322.0,64.3301,64.3525,64.3151,64.345,7322.0
2017-01-24 10:50:00,86.0,86.02,85.98,86.01,15817.0,64.345,64.36,64.3301,64.3525,15817.0
2017-01-24 11:00:00,86.0,86.04,86.0,86.0,7472.0,64.345,64.375,64.345,64.345,7472.0
2017-01-24 11:10:00,86.01,86.04,85.97,86.0,22458.0,64.3525,64.375,64.3226,64.345,22458.0
2017-01-24 11:20:00,86.0,86.02,85.95,85.96,4686.0,64.345,64.36,64.3076,64.3151,4686.0
2017-01-24 11:30:00,85.98,85.98,85.94,85.95,24872.0,64.3301,64.3301,64.3002,64.3076,24872.0
2017-01-24 11:40:00,85.94,85.96,85.93,85.95,22113.0,64.3002,64.3151,64.2927,64.3076,22113.0
2017-01-24 11:50:00,85.95,85.97,85.94,85.95,8510.0,64.3076,64.3226,64.3002,64.3076,8510.0
2017-01-24 12:00:00,85.96,85.97,85.92,85.95,9460.0,64.3151,64.3226,64.2852,64.3076,9460.0
2017-01-24 12:10:00,85.96,85.96,85.94,85.95,25252.0,64.3151,64.3151,64.3002,64.3076,25252.0
2017-01-24 12:20:00,85.95,85.96,85.95,85.96,6711.0,64.3076,64.3151,64.3076,64.3151,6711.0
2017-01-24 12:30:00,85.96,85.98,85.96,85.97,42898.0,64.3151,64.3301,64.3151,64.3226,42898.0
2017-01-24 12:40:00,85.97,85.97,85.96,85.96,18828.0,64.3226,64.3226,64.3151,64.3151,18828.0
2017-01-24 12:50:00,85.97,85.97,85.92,85.93,11186.0,64.3226,64.3226,64.2852,64.2927,11186.0
2017-01-24 13:00:00,85.93,85.94,85.87,85.9,18512.0,64.2927,64.3002,64.2478,64.2702,18512.0
2017-01-24 13:10:00,85.88,85.89,85.85,85.88,30748.0,64.2553,64.2627,64.2328,64.2553,30748.0
2017-01-24 13:20:00,85.89,85.9,85.87,85.89,41602.0,64.2627,64.2702,64.2478,64.2627,41602.0
2017-01-24 13:30:00,85.89,85.89,85.85,85.87,13089.0,64.2627,64.2627,64.2328,64.2478,13089.0
2017-01-24 13:40:00,85.86,85.87,85.84,85.84,1043906.0,64.2403,64.2478,64.2253,64.2253,1043906.0
2017-01-24 13:50:00,85.84,85.85,85.83,85.83,24988.0,64.2253,64.2328,64.2179,64.2179,24988.0
2017-01-24 14:00:00,85.84,85.85,85.83,85.85,7139.0,64.2253,64.2328,64.2179,64.2328,7139.0
2017-01-24 14:10:00,85.84,85.85,85.8,85.83,21574.0,64.2253,64.2328,64.1954,64.2179,21574.0
2017-01-24 14:20:00,85.81,85.84,85.81,85.84,13497.0,64.2029,64.2253,64.2029,64.2253,13497.0
2017-01-24 14:30:00,85.84,85.86,85.83,85.84,24407.0,64.2253,64.2403,64.2179,64.2253,24407.0
2017-01-24 14:40:00,85.84,85.85,85.81,85.82,12255.0,64.2253,64.2328,64.2029,64.2104,12255.0
2017-01-24 14:50:00,85.83,85.84,85.81,85.82,7767.0,64.2179,64.2253,64.2029,64.2104,7767.0
2017-01-24 15:00:00,85.81,85.83,85.8,85.81,7676.0,64.2029,64.2179,64.1954,64.2029,7676.0
2017-01-24 15:10:00,85.8,85.86,85.8,85.82,25895.0,64.1954,64.2403,64.1954,64.2104,25895.0
2017-01-24 15:20:00,85.82,85.85,85.82,85.84,21764.0,64.2104,64.2328,64.2104,64.2253,21764.0
2017-01-24 15:30:00,85.84,85.85,85.83,85.85,21714.0,64.2253,64.2328,64.2179,64.2328,21714.0
2017-01-24 15:40:00,85.85,85.86,85.83,85.85,19131.0,64.2328,64.2403,64.2179,64.2328,19131.0
2017-01-24 15:50:00,85.84,85.87,85.84,85.87,33703.0,64.2253,64.2478,64.2253,64.2478,33703.0
2017-01-25 09:30:00,85.71,85.71,85.6,85.67,27120.0,64.1281,64.1281,64.0458,64.0981,27120.0
2017-01-25 09:40:00,85.65,85.67,85.63,85.66,4960.0,64.0832,64.0981,64.0682,64.0907,4960.0
2017-01-25 09:50:00,85.68,85.7,85.63,85.63,8339.0,64.1056,64.1206,64.0682,64.0682,8339.0
2017-01-25 10:00:00,85.66,85.7,85.64,85.68,10849.0,64.0907,64.1206,64.0757,64.1056,10849.0
2017-01-25 10:10:00,85.69,85.7,85.65,85.68,11191.0,64.1131,64.1206,64.0832,64.1056,11191.0
2017-01-25 10:20:00,85.69,85.73,85.67,85.72,13555.0,64.1131,64.143,64.0981,64.1355,13555.0
2017-01-25 10:30:00,85.73,85.73,85.7,85.72,16815.0,64.143,64.143,64.1206,64.1355,16815.0
2017-01-25 10:40:00,85.72,85.72,85.67,85.68,14895.0,64.1355,64.1355,64.0981,64.1056,14895.0
2017-01-25 10:50:00,85.68,85.69,85.65,85.68,15732.0,64.1056,64.1131,64.0832,64.1056,15732.0
2017-01-25 11:00:00,85.69,85.7,85.65,85.66,9157.0,64.1131,64.1206,64.0832,64.0907,9157.0
2017-01-25 11:10:00,85.66,85.68,85.65,85.66,4981.0,64.0907,64.1056,64.0832,64.0907,4981.0
2017-01-25 11:20:00,85.66,85.67,85.63,85.65,9989.0,64.0907,64.0981,64.0682,64.0832,9989.0
2017-01-25 11:30:00,85.64,85.68,85.63,85.67,5928.0,64.0757,64.1056,64.0682,64.0981,5928.0
2017-01-25 11:40:00,85.66,85.67,85.64,85.66,9432.0,64.0907,64.0981,64.0757,64.0907,9432.0
2017-01-25 11:50:00,85.66,85.69,85.65,85.67,7499.0,64.0907,64.1131,64.0832,64.0981,7499.0
2017-01-25 12:00:00,85.68,85.69,85.64,85.65,74257.0,64.1056,64.1131,64.0757,64.0832,74257.0
2017-01-25 12:10:00,85.65,85.68,85.63,85.65,3159556.0,64.0832,64.1056,64.0682,64.0832,3159556.0
2017-01-25 12:20:00,85.64,85.68,85.63,85.65,18213.0,64.0757,64.1056,64.0682,64.0832,18213.0
2017-01-25 12:30:00,85.64,85.69,85.62,85.64,47660.0,64.0757,64.1131,64.0607,64.0757,47660.0
2017-01-25 12:40:00,85.62,85.65,85.62,85.64,8610.0,64.0607,64.0832,64.0607,64.0757,8610.0
2017-01-25 12:50:00,85.63,85.67,85.63,85.65,38737.0,64.0682,64.0981,64.0682,64.0832,38737.0
2017-01-25 13:00:00,85.65,85.65,85.58,85.6,43622.0,64.0832,64.0832,64.0308,64.0458,43622.0
2017-01-25 13:10:00,85.6,85.63,85.58,85.62,22083.0,64.0458,64.0682,64.0308,64.0607,22083.0
2017-01-25 13:20:00,85.62,85.67,85.59,85.59,23884.0,64.0607,64.0981,64.0383,64.0383,23884.0
2017-01-25 13:30:00,85.6,85.61,85.56,85.58,16010.0,64.0458,64.0532,64.0158,64.0308,16010.0
2017-01-25 13:40:00,85.58,85.61,85.55,85.55,8502.0,64.0308,64.0532,64.0084,64.0084,8502.0
2017-01-25 13:50:00,85.57,85.63,85.55,85.58,27606.0,64.0233,64.0682,64.0084,64.0308,27606.0
2017-01-25 14:00:00,85.62,85.64,85.57,85.59,22946.0,64.0607,64.0757,64.0233,64.0383,22946.0
2017-01-25 14:10:00,85.61,85.63,85.56,85.56,27999.0,64.0532,64.0682,64.0158,64.0158,27999.0
2017-01-25 14:20:00,85.6,85.62,85.55,85.58,22572.0,64.0458,64.0607,64.0084,64.0308,22572.0
2017-01-25 14:30:00,85.55,85.61,85.55,85.59,10829.0,64.0084,64.0532,64.0084,64.0383,10829.0
2017-01-25 14:40:00,85.59,85.63,85.56,85.61,4771.0,64.0383,64.0682,64.0158,64.0532,4771.0
2017-01-25 14:50:00,85.6,85.62,85.6,85.61,26794.0,64.0458,64.0607,64.0458,64.0532,26794.0
2017-01-25 15:00:00,85.62,85.64,85.6,85.63,22290.0,64.0607,64.0757,64.0458,64.0682,22290.0
2017-01-25 15:10:00,85.63,85.68,85.61,85.65,8457.0,64.0682,64.1056,64.0532,64.0832,8457.0
2017-01-25 15:20:00,85.66,85.68,85.63,85.66,13326.0,64.0907,64.1056,64.0682,64.0907,13326.0
2017-01-25 15:30:00,85.65,85.67,85.64,85.65,17930.0,64.0832,64.0981,64.0757,64.0832,17930.0
2017-01-25 15:40:00,85.65,85.66,85.61,85.65,21965.0,64.0832,64.0907,64.0532,64.0832,21965.0
2017-01-25 15:50:00,85.65,85.66,85.63,85.63,29958.0,64.0832,64.0907,64.0682,64.0682,29958.0
2017-01-26 09:30:00,85.64,85.66,85.58,85.61,37707.0,64.0757,64.0907,64.0308,64.0532,37707.0
2017-01-26 09:40:00,85.61,85.68,85.6,85.67,33384.0,64.0532,64.1056,64.0458,64.0981,33384.0
2017-01-26 09:50:00,85.66,85.67,85.61,85.64,15963.0,64.0907,64.0981,64.0532,64.0757,15963.0
2017-01-26 10:00:00,85.64,85.67,85.62,85.63,2173.0,64.0757,64.0981,64.0607,64.0682,2173.0
2017-01-26 10:10:00,85.62,85.64,85.56,85.56,23527.0,64.0607,64.0757,64.0158,64.0158,23527.0
2017-01-26 10:20:00,85.61,85.61,85.56,85.59,400388.0,64.0532,64.0532,64.0158,64.0383,400388.0
2017-01-26 10:30:00,85.59,85.59,85.53,85.55,11214.0,64.0383,64.0383,63.9934,64.0084,11214.0
2017-01-26 10:40:00,85.55,85.58,85.53,85.57,3999.0,64.0084,64.0308,63.9934,64.0233,3999.0
2017-01-26 10:50:00,85.55,85.58,85.51,85.52,14384.0,64.0084,64.0308,63.9784,63.9859,14384.0
2017-01-26 11:00:00,85.55,85.56,85.53,85.55,6469.0,64.0084,64.0158,63.9934,64.0084,6469.0
2017-01-26 11:10:00,85.54,85.58,85.54,85.58,20546.0,64.0009,64.0308,64.0009,64.0308,20546.0
2017-01-26 11:20:00,85.56,85.61,85.55,85.55,16697.0,64.0158,64.0532,64.0084,64.0084,16697.0
2017-01-26 11:30:00,85.55,85.61,85.55,85.6,27288.0,64.0084,64.0532,64.0084,64.0458,27288.0
2017-01-26 11:40:00,85.6,85.61,85.51,85.57,27321.0,64.0458,64.0532,63.9784,64.0233,27321.0
2017-01-26 11:50:00,85.59,85.61,85.55,85.6,10352.0,64.0383,64.0532,64.0084,64.0458,10352.0
2017-01-26 12:00:00,85.61,85.61,85.6,85.61,7195.0,64.0532,64.0532,64.0458,64.0532,7195.0
2017-01-26 12:10:00,85.61,85.65,85.6,85.64,14354.0,64.0532,64.0832,64.0458,64.0757,14354.0
2017-01-26 12:20:00,85.64,85.64,85.62,85.64,10368.0,64.0757,64.0757,64.0607,64.0757,10368.0
2017-01-26 12:30:00,85.62,85.66,85.62,85.64,932708.0,64.0607,64.0907,64.0607,64.0757,932708.0
2017-01-26 12:40:00,85.65,85.65,85.63,85.63,14573.0,64.0832,64.0832,64.0682,64.0682,14573.0
2017-01-26 12:50:00,85.63,85.64,85.61,85.63,18248.0,64.0682,64.0757,64.0532,64.0682,18248.0
2017-01-26 13:00:00,85.64,85.68,85.64,85.67,69218.0,64.0757,64.1056,64.0757,64.0981,69218.0
2017-01-26 13:10:00,85.68,85.72,85.67,85.69,33688.0,64.1056,64.1355,64.0981,64.1131,33688.0
2017-01-26 13:20:00,85.7,85.72,85.69,85.7,3644.0,64.1206,64.1355,64.1131,64.1206,3644.0
2017-01-26 13:30:00,85.7,85.72,85.66,85.68,13112.0,64.1206,64.1355,64.0907,64.1056,13112.0
2017-01-26 13:40:00,85.7,85.72,85.65,85.7,45552.0,64.1206,64.1355,64.0832,64.1206,45552.0
2017-01-26 13:50:00,85.71,85.73,85.7,85.72,9909.0,64.1281,64.143,64.1206,64.1355,9909.0
2017-01-26 14:00:00,85.73,85.73,85.7,85.71,4190.0,64.143,64.143,64.1206,64.1281,4190.0
2017-01-26 14:10:00,85.71,85.77,85.7,85.74,8649.0,64.1281,64.173,64.1206,64.1505,8649.0
2017-01-26 14:20:00,85.73,85.75,85.71,85.71,9216.0,64.143,64.158,64.1281,64.1281,9216.0
2017-01-26 14:30:00,85.71,85.74,85.69,85.69,9607.0,64.1281,64.1505,64.1131,64.1131,9607.0
2017-01-26 14:40:00,85.7,85.71,85.68,85.7,36554.0,64.1206,64.1281,64.1056,64.1206,36554.0
2017-01-26 14:50:00,85.71,85.76,85.7,85.73,22234.0,64.1281,64.1655,64.1206,64.143,22234.0
2017-01-26 15:00:00,85.75,85.76,85.7,85.73,27873.0,64.158,64.1655,64.1206,64.143,27873.0
2017-01-26 15:10:00,85.73,85.8,85.72,85.77,85537.0,64.143,64.1954,64.1355,64.173,85537.0
2017-01-26 15:20:00,85.74,85.78,85.74,85.74,9466.0,64.1505,64.1804,64.1505,64.1505,9466.0
2017-01-26 15:30:00,85.76,85.77,85.74,85.74,5306.0,64.1655,64.173,64.1505,64.1505,5306.0
2017-01-26 15:40:00,85.75,85.77,85.74,85.74,16243.0,64.158,64.173,64.1505,64.1505,16243.0
2017-01-26 15:50:00,85.75,85.8,85.73,85.78,33254.0,64.158,64.1954,64.143,64.1804,33254.0
2017-01-27 09:30:00,85.86,85.86,85.8,85.84,34754.0,64.2403,64.2403,64.1954,64.2253,34754.0
2017-01-27 09:40:00,85.85,85.86,85.8,85.84,18345.0,64.2328,64.2403,64.1954,64.2253,18345.0
2017-01-27 09:50:00,85.84,85.85,85.82,85.83,20268.0,64.2253,64.2328,64.2104,64.2179,20268.0
2017-01-27 10:00:00,85.83,85.85,85.8,85.84,24072.0,64.2179,64.2328,64.1954,64.2253,24072.0
2017-01-27 10:10:00,85.85,85.88,85.83,85.87,65814.0,64.2328,64.2553,64.2179,64.2478,65814.0
2017-01-27 10:20:00,85.88,85.89,85.86,85.88,26261.0,64.2553,64.2627,64.2403,64.2553,26261.0
2017-01-27 10:30:00,85.87,85.88,85.83,85.83,36008.0,64.2478,64.2553,64.2179,64.2179,36008.0
2017-01-27 10:40:00,85.84,85.86,85.82,85.83,17194.0,64.2253,64.2403,64.2104,64.2179,17194.0
2017-01-27 10:50:00,85.82,85.86,85.82,85.84,16555.0,64.2104,64.2403,64.2104,64.2253,16555.0
2017-01-27 11:00:00,85.84,85.87,85.83,85.87,16983.0,64.2253,64.2478,64.2179,64.2478,16983.0
2017-01-27 11:10:00,85.86,85.87,85.81,85.81,10663.0,64.2403,64.2478,64.2029,64.2029,10663.0
2017-01-27 11:20:00,85.81,85.84,85.81,85.82,10136.0,64.2029,64.2253,64.2029,64.2104,10136.0
2017-01-27 11:30:00,85.82,85.84,85.81,85.81,74852.0,64.2104,64.2253,64.2029,64.2029,74852.0
2017-01-27 11:40:00,85.81,85.83,85.81,85.83,23919.0,64.2029,64.2179,64.2029,64.2179,23919.0
2017-01-27 11:50:00,85.83,85.83,85.82,85.82,8967.0,64.2179,64.2179,64.2104,64.2104,8967.0
2017-01-27 12:00:00,85.83,85.83,85.82,85.83,11239.0,64.2179,64.2179,64.2104,64.2179,11239.0
2017-01-27 12:10:00,85.83,85.84,85.82,85.84,18557.0,64.2179,64.2253,64.2104,64.2253,18557.0
2017-01-27 12:20:00,85.84,85.84,85.82,85.83,14763.0,64.2253,64.2253,64.2104,64.2179,14763.0
2017-01-27 12:30:00,85.82,85.84,85.8,85.83,17271.0,64.2104,64.2253,64.1954,64.2179,17271.0
2017-01-27 12:40:00,85.83,85.84,85.82,85.83,8835.0,64.2179,64.2253,64.2104,64.2179,8835.0
2017-01-27 12:50:00,85.83,85.84,85.82,85.83,16076.0,64.2179,64.2253,64.2104,64.2179,16076.0
2017-01-27 13:00:00,85.83,85.84,85.82,85.83,9703.0,64.2179,64.2253,64.2104,64.2179,9703.0
2017-01-27 13:10:00,85.83,85.88,85.82,85.85,19020.0,64.2179,64.2553,64.2104,64.2328,19020.0
2017-01-27 13:20:00,85.85,85.88,85.84,85.87,9251.0,64.2328,64.2553,64.2253,64.2478,9251.0
2017-01-27 13:30:00,85.87,85.89,85.84,85.87,11500.0,64.2478,64.2627,64.2253,64.2478,11500.0
2017-01-27 13:40:00,85.88,85.89,85.85,85.86,19152.0,64.2553,64.2627,64.2328,64.2403,19152.0
2017-01-27 13:50:00,85.86,85.88,85.84,85.88,84381.0,64.2403,64.2553,64.2253,64.2553,84381.0
2017-01-27 14:00:00,85.88,85.91,85.86,85.91,24509.0,64.2553,64.2777,64.2403,64.2777,24509.0
2017-01-27 14:10:00,85.89,85.9,85.86,85.89,22098.0,64.2627,64.2702,64.2403,64.2627,22098.0
2017-01-27 14:20:00,85.86,85.9,85.86,85.89,18183.0,64.2403,64.2702,64.2403,64.2627,18183.0
2017-01-27 14:30:00,85.9,85.9,85.87,85.88,17907.0,64.2702,64.2702,64.2478,64.2553,17907.0
2017-01-27 14:40:00,85.88,85.88,85.87,85.88,32523.0,64.2553,64.2553,64.2478,64.2553,32523.0
2017-01-27 14:50:00,85.88,85.89,85.87,85.89,25980.0,64.2553,64.2627,64.2478,64.2627,25980.0
2017-01-27 15:00:00,85.88,85.9,85.88,85.88,35944.0,64.2553,64.2702,64.2553,64.2553,35944.0
2017-01-27 15:10:00,85.89,85.9,85.86,85.88,29487.0,64.2627,64.2702,64.2403,64.2553,29487.0
2017-01-27 15:20:00,85.88,85.89,85.86,85.89,25530.0,64.2553,64.2627,64.2403,64.2627,25530.0
2017-01-27 15:30:00,85.88,85.91,85.86,85.89,113830.0,64.2553,64.2777,64.2403,64.2627,113830.0
2017-01-27 15:40:00,85.87,85.9,85.87,85.88,23215.0,64.2478,64.2702,64.2478,64.2553,23215.0
2017-01-27 15:50:00,85.87,85.92,85.84,85.84,165334.0,64.2478,64.2852,64.2253,64.2253,165334.0
2017-01-30 09:30:00,85.88,85.88,85.84,85.88,97452.0,64.2553,64.2553,64.2253,64.2553,97452.0
2017-01-30 09:40:00,85.88,85.89,85.86,85.87,23803.0,64.2553,64.2627,64.2403,64.2478,23803.0
2017-01-30 09:50:00,85.87,85.88,85.81,85.87,14125.0,64.2478,64.2553,64.2029,64.2478,14125.0
2017-01-30 10:00:00,85.87,85.87,85.81,85.83,31270.0,64.2478,64.2478,64.2029,64.2179,31270.0
2017-01-30 10:10:00,85.83,85.86,85.82,85.86,319378.0,64.2179,64.2403,64.2104,64.2403,319378.0
2017-01-30 10:20:00,85.86,85.89,85.84,85.84,10941.0,64.2403,64.2627,64.2253,64.2253,10941.0
2017-01-30 10:30:00,85.84,85.86,85.82,85.83,55099.0,64.2253,64.2403,64.2104,64.2179,55099.0
2017-01-30 10:40:00,85.83,85.9,85.82,85.88,39572.0,64.2179,64.2702,64.2104,64.2553,39572.0
2017-01-30 10:50:00,85.89,85.92,85.87,85.89,23132.0,64.2627,64.2852,64.2478,64.2627,23132.0
2017-01-30 11:00:00,85.88,85.91,85.86,85.89,4367.0,64.2553,64.2777,64.2403,64.2627,4367.0
2017-01-30 11:10:00,85.91,85.92,85.87,85.89,14314.0,64.2777,64.2852,64.2478,64.2627,14314.0
2017-01-30 11:20:00,85.87,85.89,85.87,85.88,12751.0,64.2478,64.2627,64.2478,64.2553,12751.0
2017-01-30 11:30:00,85.87,85.88,85.87,85.88,7552.0,64.2478,64.2553,64.2478,64.2553,7552.0
2017-01-30 11:40:00,85.87,85.89,85.85,85.87,10575.0,64.2478,64.2627,64.2328,64.2478,10575.0
2017-01-30 11:50:00,85.85,85.88,85.85,85.88,10249.0,64.2328,64.2553,64.2328,64.2553,10249.0
2017-01-30 12:00:00,85.85,85.87,85.83,85.86,11707.0,64.2328,64.2478,64.2179,64.2403,11707.0
2017-01-30 12:10:00,85.87,85.88,85.85,85.85,14897.0,64.2478,64.2553,64.2328,64.2328,14897.0
2017-01-30 12:20:00,85.87,85.88,85.85,85.85,6377.0,64.2478,64.2553,64.2328,64.2328,6377.0
2017-01-30 12:30:00,85.86,85.88,85.83,85.83,25319.0,64.2403,64.2553,64.2179,64.2179,25319.0
2017-01-30 12:40:00,85.84,85.85,85.82,85.84,2412.0,64.2253,64.2328,64.2104,64.2253,2412.0
2017-01-30 12:50:00,85.83,85.85,85.82,85.84,7173.0,64.2179,64.2328,64.2104,64.2253,7173.0
2017-01-30 13:00:00,85.83,85.84,85.81,85.83,36386.0,64.2179,64.2253,64.2029,64.2179,36386.0
2017-01-30 13:10:00,85.83,85.83,85.73,85.78,39947.0,64.2179,64.2179,64.143,64.1804,39947.0
2017-01-30 13:20:00,85.77,85.78,85.75,85.78,10448.0,64.173,64.1804,64.158,64.1804,10448.0
2017-01-30 13:30:00,85.78,85.8,85.77,85.79,7993.0,64.1804,64.1954,64.173,64.1879,7993.0
2017-01-30 13:40:00,85.79,85.83,85.79,85.82,16875.0,64.1879,64.2179,64.1879,64.2104,16875.0
2017-01-30 13:50:00,85.8,85.83,85.77,85.79,11150.0,64.1954,64.2179,64.173,64.1879,11150.0
2017-01-30 14:00:00,85.81,85.82,85.75,85.77,5322.0,64.2029,64.2104,64.158,64.173,5322.0
2017-01-30 14:10:00,85.78,85.8,85.75,85.77,10851.0,64.1804,64.1954,64.158,64.173,10851.0
2017-01-30 14:20:00,85.76,85.77,85.74,85.75,24689.0,64.1655,64.173,64.1505,64.158,24689.0
2017-01-30 14:30:00,85.76,85.81,85.75,85.78,14407.0,64.1655,64.2029,64.158,64.1804,14407.0
2017-01-30 14:40:00,85.79,85.81,85.76,85.76,18157.0,64.1879,64.2029,64.1655,64.1655,18157.0
2017-01-30 14:50:00,85.8,85.8,85.76,85.78,15802.0,64.1954,64.1954,64.1655,64.1804,15802.0
2017-01-30 15:00:00,85.79,85.83,85.77,85.81,15404.0,64.1879,64.2179,64.173,64.2029,15404.0
2017-01-30 15:10:00,85.81,85.82,85.8,85.82,19758.0,64.2029,64.2104,64.1954,64.2104,19758.0
2017-01-30 15:20:00,85.82,85.83,85.8,85.83,8333.0,64.2104,64.2179,64.1954,64.2179,8333.0
2017-01-30 15:30:00,85.82,85.83,85.8,85.82,3303.0,64.2104,64.2179,64.1954,64.2104,3303.0
2017-01-30 15:40:00,85.82,85.82,85.76,85.78,19374.0,64.2104,64.2104,64.1655,64.1804,19374.0
2017-01-30 15:50:00,85.76,85.77,85.73,85.75,40652.0,64.1655,64.173,64.143,64.158,40652.0
2017-01-31 09:30:00,85.87,85.87,85.8,85.85,42659.0,64.2478,64.2478,64.1954,64.2328,42659.0
2017-01-31 09:40:00,85.85,85.9,85.81,85.9,53593.0,64.2328,64.2702,64.2029,64.2702,53593.0
2017-01-31 09:50:00,85.87,85.94,85.87,85.93,14318.0,64.2478,64.3002,64.2478,64.2927,14318.0
2017-01-31 10:00:00,85.93,86.07,85.93,85.98,40786.0,64.2927,64.3974,64.2927,64.3301,40786.0
2017-01-31 10:10:00,85.98,86.05,85.96,85.99,19382.0,64.3301,64.3825,64.3151,64.3376,19382.0
2017-01-31 10:20:00,85.97,86.04,85.96,86.02,4459.0,64.3226,64.375,64.3151,64.36,4459.0
2017-01-31 10:30:00,86.03,86.07,86.0,86.03,4883.0,64.3675,64.3974,64.345,64.3675,4883.0
2017-01-31 10:40:00,86.06,86.07,86.0,86.04,8607.0,64.3899,64.3974,64.345,64.375,8607.0
2017-01-31 10:50:00,86.03,86.08,86.01,86.02,9532.0,64.3675,64.4049,64.3525,64.36,9532.0
2017-01-31 11:00:00,86.03,86.08,86.01,86.05,310255.0,64.3675,64.4049,64.3525,64.3825,310255.0
2017-01-31 11:10:00,86.06,86.07,86.01,86.03,7547.0,64.3899,64.3974,64.3525,64.3675,7547.0
2017-01-31 11:20:00,86.06,86.06,86.0,86.0,8647.0,64.3899,64.3899,64.345,64.345,8647.0
2017-01-31 11:30:00,86.01,86.02,85.99,86.01,6107.0,64.3525,64.36,64.3376,64.3525,6107.0
2017-01-31 11:40:00,86.02,86.02,85.97,86.01,24648.0,64.36,64.36,64.3226,64.3525,24648.0
2017-01-31 11:50:00,85.98,86.01,85.98,86.0,13128.0,64.3301,64.3525,64.3301,64.345,13128.0
2017-01-31 12:00:00,86.01,86.01,85.98,86.0,3549.0,64.3525,64.3525,64.3301,64.345,3549.0
2017-01-31 12:10:00,86.0,86.01,85.95,85.96,4721.0,64.345,64.3525,64.3076,64.3151,4721.0
2017-01-31 12:20:00,85.94,85.97,85.93,85.95,13501.0,64.3002,64.3226,64.2927,64.3076,13501.0
2017-01-31 12:30:00,85.95,85.96,85.93,85.93,10939.0,64.3076,64.3151,64.2927,64.2927,10939.0
2017-01-31 12:40:00,85.92,85.94,85.9,85.92,9326.0,64.2852,64.3002,64.2702,64.2852,9326.0
2017-01-31 12:50:00,85.91,85.95,85.9,85.92,10324.0,64.2777,64.3076,64.2702,64.2852,10324.0
2017-01-31 13:00:00,85.92,85.96,85.92,85.96,207689.0,64.2852,64.3151,64.2852,64.3151,207689.0
2017-01-31 13:10:00,85.96,85.97,85.94,85.96,7102.0,64.3151,64.3226,64.3002,64.3151,7102.0
2017-01-31 13:20:00,85.96,85.99,85.95,85.96,6004.0,64.3151,64.3376,64.3076,64.3151,6004.0
2017-01-31 13:30:00,85.96,85.97,85.96,85.97,2060.0,64.3151,64.3226,64.3151,64.3226,2060.0
2017-01-31 13:40:00,85.96,86.0,85.96,85.99,7490.0,64.3151,64.345,64.3151,64.3376,7490.0
2017-01-31 13:50:00,85.97,86.0,85.97,86.0,4459.0,64.3226,64.345,64.3226,64.345,4459.0
2017-01-31 14:00:00,85.99,86.03,85.98,86.03,16393.0,64.3376,64.3675,64.3301,64.3675,16393.0
2017-01-31 14:10:00,86.01,86.03,86.0,86.01,13401.0,64.3525,64.3675,64.345,64.3525,13401.0
2017-01-31 14:20:00,86.01,86.03,85.99,86.01,17808.0,64.3525,64.3675,64.3376,64.3525,17808.0
2017-01-31 14:30:00,86.01,86.05,85.99,85.99,6371.0,64.3525,64.3825,64.3376,64.3376,6371.0
2017-01-31 14:40:00,86.01,86.04,85.95,86.0,383463.0,64.3525,64.375,64.3076,64.345,383463.0
2017-01-31 14:50:00,86.01,86.01,85.91,85.97,16667.0,64.3525,64.3525,64.2777,64.3226,16667.0
2017-01-31 15:00:00,85.97,86.01,85.95,85.97,38018.0,64.3226,64.3525,64.3076,64.3226,38018.0
2017-01-31 15:10:00,85.95,86.04,85.95,86.03,12497.0,64.3076,64.375,64.3076,64.3675,12497.0
2017-01-31 15:20:00,86.03,86.04,85.94,86.0,16764.0,64.3675,64.375,64.3002,64.345,16764.0
2017-01-31 15:30:00,85.98,86.03,85.97,86.0,54703.0,64.3301,64.3675,64.3226,64.345,54703.0
2017-01-31 15:40:00,86.01,86.02,85.95,85.99,37716.0,64.3525,64.36,64.3076,64.3376,37716.0
2017-01-31 15:50:00,85.99,86.02,85.97,85.99,45569.0,64.3376,64.36,64.3226,64.3376,45569.0
2017-02-01 09:30:00,85.56,85.6,85.54,85.59,27523.0,64.1646,64.1946,64.1496,64.1871,27523.0
2017-02-01 09:40:00,85.57,85.62,85.55,85.62,26312.0,64.1721,64.2096,64.1571,64.2096,26312.0
2017-02-01 09:50:00,85.59,85.63,85.57,85.62,16012.0,64.1871,64.2171,64.1721,64.2096,16012.0
2017-02-01 10:00:00,85.56,85.57,85.49,85.49,25280.0,64.1646,64.1721,64.1121,64.1121,25280.0
2017-02-01 10:10:00,85.5,85.53,85.47,85.52,6250.0,64.1196,64.1421,64.0971,64.1346,6250.0
2017-02-01 10:20:00,85.51,85.53,85.45,85.47,26947.0,64.1271,64.1421,64.0821,64.0971,26947.0
2017-02-01 10:30:00,85.46,85.52,85.45,85.52,36151.0,64.0896,64.1346,64.0821,64.1346,36151.0
2017-02-01 10:40:00,85.54,85.58,85.5,85.58,12367.0,64.1496,64.1796,64.1196,64.1796,12367.0
2017-02-01 10:50:00,85.57,85.58,85.54,85.57,6624.0,64.1721,64.1796,64.1496,64.1721,6624.0
2017-02-01 11:00:00,85.59,85.59,85.55,85.57,10558.0,64.1871,64.1871,64.1571,64.1721,10558.0
2017-02-01 11:10:00,85.58,85.58,85.52,85.55,5246.0,64.1796,64.1796,64.1346,64.1571,5246.0
2017-02-01 11:20:00,85.57,85.58,85.54,85.58,5956.0,64.1721,64.1796,64.1496,64.1796,5956.0
2017-02-01 11:30:00,85.56,85.59,85.55,85.55,12089.0,64.1646,64.1871,64.1571,64.1571,12089.0
2017-02-01 11:40:00,85.57,85.58,85.54,85.56,37183.0,64.1721,64.1796,64.1496,64.1646,37183.0
2017-02-01 11:50:00,85.58,85.63,85.54,85.63,7710.0,64.1796,64.2171,64.1496,64.2171,7710.0
2017-02-01 12:00:00,85.61,85.62,85.57,85.58,2730.0,64.2021,64.2096,64.1721,64.1796,2730.0
2017-02-01 12:10:00,85.58,85.59,85.54,85.57,21331.0,64.1796,64.1871,64.1496,64.1721,21331.0
2017-02-01 12:20:00,85.56,85.58,85.53,85.53,12460.0,64.1646,64.1796,64.1421,64.1421,12460.0
2017-02-01 12:30:00,85.53,85.57,85.52,85.52,15126.0,64.1421,64.1721,64.1346,64.1346,15126.0
2017-02-01 12:40:00,85.55,85.58,85.52,85.56,12643.0,64.1571,64.1796,64.1346,64.1646,12643.0
2017-02-01 12:50:00,85.54,85.58,85.53,85.56,6166.0,64.1496,64.1796,64.1421,64.1646,6166.0
2017-02-01 13:00:00,85.57,85.58,85.55,85.56,20408.0,64.1721,64.1796,64.1571,64.1646,20408.0
2017-02-01 13:10:00,85.56,85.58,85.56,85.58,10308.0,64.1646,64.1796,64.1646,64.1796,10308.0
2017-02-01 13:20:00,85.58,85.59,85.57,85.57,7037.0,64.1796,64.1871,64.1721,64.1721,7037.0
2017-02-01 13:30:00,85.61,85.63,85.57,85.61,7652.0,64.2021,64.2171,64.1721,64.2021,7652.0
2017-02-01 13:40:00,85.62,85.63,85.56,85.59,18460.0,64.2096,64.2171,64.1646,64.1871,18460.0
2017-02-01 13:50:00,85.6,85.62,85.57,85.6,7569.0,64.1946,64.2096,64.1721,64.1946,7569.0
2017-02-01 14:00:00,85.67,85.73,85.62,85.64,5363.0,64.2471,64.2921,64.2096,64.2246,5363.0
2017-02-01 14:10:00,85.61,85.66,85.57,85.62,18739.0,64.2021,64.2396,64.1721,64.2096,18739.0
2017-02-01 14:20:00,85.65,85.71,85.64,85.66,4880.0,64.2321,64.2771,64.2246,64.2396,4880.0
2017-02-01 14:30:00,85.64,85.76,85.64,85.7,7522.0,64.2246,64.3146,64.2246,64.2696,7522.0
2017-02-01 14:40:00,85.71,85.79,85.69,85.79,20832.0,64.2771,64.3371,64.2621,64.3371,20832.0
2017-02-01 14:50:00,85.78,85.79,85.7,85.73,30493.0,64.3296,64.3371,64.2696,64.2921,30493.0
2017-02-01 15:00:00,85.72,85.76,85.71,85.73,14228.0,64.2846,64.3146,64.2771,64.2921,14228.0
2017-02-01 15:10:00,85.73,85.74,85.71,85.71,12717.0,64.2921,64.2996,64.2771,64.2771,12717.0
2017-02-01 15:20:00,85.72,85.73,85.69,85.69,12507.0,64.2846,64.2921,64.2621,64.2621,12507.0
2017-02-01 15:30:00,85.71,85.71,85.68,85.71,24236.0,64.2771,64.2771,64.2546,64.2771,24236.0
2017-02-01 15:40:00,85.69,85.72,85.69,85.69,10000.0,64.2621,64.2846,64.2621,64.2621,10000.0
2017-02-01 15:50:00,85.68,85.71,85.67,85.68,27774.0,64.2546,64.2771,64.2471,64.2546,27774.0
2017-02-02 09:30:00,85.85,85.92,85.85,85.92,14185.0,64.3821,64.4346,64.3821,64.4346,14185.0
2017-02-02 09:40:00,85.91,85.93,85.88,85.9,3818.0,64.4271,64.4421,64.4046,64.4196,3818.0
2017-02-02 09:50:00,85.88,85.88,85.85,85.87,3974.0,64.4046,64.4046,64.3821,64.3971,3974.0
2017-02-02 10:00:00,85.88,85.89,85.86,85.86,8255.0,64.4046,64.4121,64.3896,64.3896,8255.0
2017-02-02 10:10:00,85.88,85.88,85.8,85.83,6774.0,64.4046,64.4046,64.3446,64.3671,6774.0
2017-02-02 10:20:00,85.86,85.88,85.83,85.85,10642.0,64.3896,64.4046,64.3671,64.3821,10642.0
2017-02-02 10:30:00,85.85,85.89,85.84,85.87,15542.0,64.3821,64.4121,64.3746,64.3971,15542.0
2017-02-02 10:40:00,85.87,85.88,85.85,85.86,8322.0,64.3971,64.4046,64.3821,64.3896,8322.0
2017-02-02 10:50:00,85.86,85.88,85.85,85.86,11574.0,64.3896,64.4046,64.3821,64.3896,11574.0
2017-02-02 11:00:00,85.88,85.88,85.82,85.83,31911.0,64.4046,64.4046,64.3596,64.3671,31911.0
2017-02-02 11:10:00,85.82,85.84,85.73,85.76,12118.0,64.3596,64.3746,64.2921,64.3146,12118.0
2017-02-02 11:20:00,85.79,85.79,85.76,85.77,5485.0,64.3371,64.3371,64.3146,64.3221,5485.0
2017-02-02 11:30:00,85.78,85.79,85.76,85.78,14346.0,64.3296,64.3371,64.3146,64.3296,14346.0
2017-02-02 11:40:00,85.78,85.78,85.73,85.75,32236.0,64.3296,64.3296,64.2921,64.3071,32236.0
2017-02-02 11:50:00,85.76,85.79,85.73,85.78,38233.0,64.3146,64.3371,64.2921,64.3296,38233.0
2017-02-02 12:00:00,85.79,85.79,85.75,85.76,23033.0,64.3371,64.3371,64.3071,64.3146,23033.0
2017-02-02 12:10:00,85.75,85.78,85.74,85.76,14021.0,64.3071,64.3296,64.2996,64.3146,14021.0
2017-02-02 12:20:00,85.76,85.76,85.71,85.74,9133.0,64.3146,64.3146,64.2771,64.2996,9133.0
2017-02-02 12:30:00,85.74,85.75,85.71,85.75,5728.0,64.2996,64.3071,64.2771,64.3071,5728.0
2017-02-02 12:40:00,85.73,85.74,85.69,85.74,24983.0,64.2921,64.2996,64.2621,64.2996,24983.0
2017-02-02 12:50:00,85.73,85.75,85.7,85.75,13568.0,64.2921,64.3071,64.2696,64.3071,13568.0
2017-02-02 13:00:00,85.75,85.77,85.72,85.75,10990.0,64.3071,64.3221,64.2846,64.3071,10990.0
2017-02-02 13:10:00,85.75,85.77,85.75,85.77,66294.0,64.3071,64.3221,64.3071,64.3221,66294.0
2017-02-02 13:20:00,85.76,85.78,85.75,85.76,9665.0,64.3146,64.3296,64.3071,64.3146,9665.0
2017-02-02 13:30:00,85.76,85.78,85.75,85.77,9968.0,64.3146,64.3296,64.3071,64.3221,9968.0
2017-02-02 13:40:00,85.77,85.78,85.74,85.76,5950.0,64.3221,64.3296,64.2996,64.3146,5950.0
2017-02-02 13:50:00,85.75,85.76,85.74,85.74,8664.0,64.3071,64.3146,64.2996,64.2996,8664.0
2017-02-02 14:00:00,85.74,85.74,85.71,85.74,19484.0,64.2996,64.2996,64.2771,64.2996,19484.0
2017-02-02 14:10:00,85.73,85.74,85.73,85.74,8781.0,64.2921,64.2996,64.2921,64.2996,8781.0
2017-02-02 14:20:00,85.74,85.74,85.65,85.72,129164.0,64.2996,64.2996,64.2321,64.2846,129164.0
2017-02-02 14:30:00,85.72,85.73,85.71,85.73,32606.0,64.2846,64.2921,64.2771,64.2921,32606.0
2017-02-02 14:40:00,85.73,85.77,85.72,85.76,54399.0,64.2921,64.3221,64.2846,64.3146,54399.0
2017-02-02 14:50:00,85.76,85.76,85.73,85.75,21053.0,64.3146,64.3146,64.2921,64.3071,21053.0
2017-02-02 15:00:00,85.75,85.75,85.7,85.7,23377.0,64.3071,64.3071,64.2696,64.2696,23377.0
2017-02-02 15:10:00,85.71,85.72,85.7,85.71,10198.0,64.2771,64.2846,64.2696,64.2771,10198.0
2017-02-02 15:20:00,85.7,85.71,85.69,85.69,25801.0,64.2696,64.2771,64.2621,64.2621,25801.0
2017-02-02 15:30:00,85.7,85.71,85.69,85.69,31836.0,64.2696,64.2771,64.2621,64.2621,31836.0
2017-02-02 15:40:00,85.69,85.71,85.69,85.71,13407.0,64.2621,64.2771,64.2621,64.2771,13407.0
2017-02-02 15:50:00,85.7,85.71,85.64,85.67,22904.0,64.2696,64.2771,64.2246,64.2471,22904.0
2017-02-03 09:30:00,85.92,85.97,85.88,85.94,13741.0,64.4346,64.4721,64.4046,64.4496,13741.0
2017-02-03 09:40:00,85.95,85.96,85.9,85.95,2980.0,64.4571,64.4646,64.4196,64.4571,2980.0
2017-02-03 09:50:00,85.98,85.98,85.86,85.88,9788.0,64.4796,64.4796,64.3896,64.4046,9788.0
2017-02-03 10:00:00,85.94,85.98,85.92,85.95,8146.0,64.4496,64.4796,64.4346,64.4571,8146.0
2017-02-03 10:10:00,85.94,86.0,85.93,85.99,10073.0,64.4496,64.4946,64.4421,64.4871,10073.0
2017-02-03 10:20:00,85.98,86.0,85.97,85.98,7646.0,64.4796,64.4946,64.4721,64.4796,7646.0
2017-02-03 10:30:00,85.97,86.03,85.97,86.02,9258.0,64.4721,64.5171,64.4721,64.5096,9258.0
2017-02-03 10:40:00,86.02,86.03,85.98,85.99,34632.0,64.5096,64.5171,64.4796,64.4871,34632.0
2017-02-03 10:50:00,85.98,86.02,85.97,85.99,20607.0,64.4796,64.5096,64.4721,64.4871,20607.0
2017-02-03 11:00:00,85.97,86.01,85.95,85.96,11900.0,64.4721,64.5021,64.4571,64.4646,11900.0
2017-02-03 11:10:00,85.97,85.98,85.92,85.96,8640.0,64.4721,64.4796,64.4346,64.4646,8640.0
2017-02-03 11:20:00,85.92,85.96,85.92,85.95,9252.0,64.4346,64.4646,64.4346,64.4571,9252.0
2017-02-03 11:30:00,85.95,85.97,85.93,85.97,13485.0,64.4571,64.4721,64.4421,64.4721,13485.0
2017-02-03 11:40:00,85.97,85.98,85.96,85.96,13357.0,64.4721,64.4796,64.4646,64.4646,13357.0
2017-02-03 11:50:00,85.96,85.97,85.95,85.97,11829.0,64.4646,64.4721,64.4571,64.4721,11829.0
2017-02-03 12:00:00,85.97,85.98,85.95,85.95,6844.0,64.4721,64.4796,64.4571,64.4571,6844.0
2017-02-03 12:10:00,85.96,85.97,85.92,85.94,9416.0,64.4646,64.4721,64.4346,64.4496,9416.0
2017-02-03 12:20:00,85.95,85.96,85.93,85.94,10644.0,64.4571,64.4646,64.4421,64.4496,10644.0
2017-02-03 12:30:00,85.94,85.96,85.93,85.96,48032.0,64.4496,64.4646,64.4421,64.4646,48032.0
2017-02-03 12:40:00,85.95,85.96,85.95,85.95,9679.0,64.4571,64.4646,64.4571,64.4571,9679.0
2017-02-03 12:50:00,85.95,85.99,85.95,85.95,103549.0,64.4571,64.4871,64.4571,64.4571,103549.0
2017-02-03 13:00:00,85.96,85.96,85.9,85.93,32471.0,64.4646,64.4646,64.4196,64.4421,32471.0
2017-02-03 13:10:00,85.93,85.93,85.86,85.89,10116.0,64.4421,64.4421,64.3896,64.4121,10116.0
2017-02-03 13:20:00,85.89,85.89,85.83,85.88,23650.0,64.4121,64.4121,64.3671,64.4046,23650.0
2017-02-03 13:30:00,85.87,85.89,85.8,85.82,11133.0,64.3971,64.4121,64.3446,64.3596,11133.0
2017-02-03 13:40:00,85.83,85.84,85.75,85.78,23812.0,64.3671,64.3746,64.3071,64.3296,23812.0
2017-02-03 13:50:00,85.76,85.77,85.75,85.76,14028.0,64.3146,64.3221,64.3071,64.3146,14028.0
2017-02-03 14:00:00,85.76,85.77,85.69,85.71,64008.0,64.3146,64.3221,64.2621,64.2771,64008.0
2017-02-03 14:10:00,85.71,85.74,85.69,85.7,18889.0,64.2771,64.2996,64.2621,64.2696,18889.0
2017-02-03 14:20:00,85.72,85.74,85.68,85.71,38688.0,64.2846,64.2996,64.2546,64.2771,38688.0
2017-02-03 14:30:00,85.71,85.72,85.7,85.71,36928.0,64.2771,64.2846,64.2696,64.2771,36928.0
2017-02-03 14:40:00,85.71,85.71,85.68,85.68,8761.0,64.2771,64.2771,64.2546,64.2546,8761.0
2017-02-03 14:50:00,85.69,85.69,85.68,85.69,32225.0,64.2621,64.2621,64.2546,64.2621,32225.0
2017-02-03 15:00:00,85.68,85.73,85.68,85.71,22059.0,64.2546,64.2921,64.2546,64.2771,22059.0
2017-02-03 15:10:00,85.71,85.72,85.7,85.7,14680.0,64.2771,64.2846,64.2696,64.2696,14680.0
2017-02-03 15:20:00,85.7,85.73,85.7,85.73,13923.0,64.2696,64.2921,64.2696,64.2921,13923.0
2017-02-03 15:30:00,85.72,85.78,85.71,85.75,44015.0,64.2846,64.3296,64.2771,64.3071,44015.0
2017-02-03 15:40:00,85.77,85.78,85.75,85.77,9939.0,64.3221,64.3296,64.3071,64.3221,9939.0
2017-02-03 15:50:00,85.77,85.79,85.72,85.79,33240.0,64.3221,64.3371,64.2846,64.3371,33240.0
2017-02-06 09:30:00,86.11,86.11,86.01,86.05,43265.0,64.5771,64.5771,64.5021,64.5321,43265.0
2017-02-06 09:40:00,86.02,86.02,86.0,86.02,3085.0,64.5096,64.5096,64.4946,64.5096,3085.0
2017-02-06 09:50:00,86.0,86.0,85.95,85.96,2840.0,64.4946,64.4946,64.4571,64.4646,2840.0
2017-02-06 10:00:00,85.92,86.0,85.92,85.96,6608.0,64.4346,64.4946,64.4346,64.4646,6608.0
2017-02-06 10:10:00,85.95,85.96,85.93,85.96,21567.0,64.4571,64.4646,64.4421,64.4646,21567.0
2017-02-06 10:20:00,85.95,86.0,85.95,86.0,25088.0,64.4571,64.4946,64.4571,64.4946,25088.0
2017-02-06 10:30:00,85.99,85.99,85.96,85.98,12328.0,64.4871,64.4871,64.4646,64.4796,12328.0
2017-02-06 10:40:00,85.99,86.02,85.97,86.01,12624.0,64.4871,64.5096,64.4721,64.5021,12624.0
2017-02-06 10:50:00,86.01,86.02,85.98,86.02,10402.0,64.5021,64.5096,64.4796,64.5096,10402.0
2017-02-06 11:00:00,86.03,86.04,86.0,86.04,54635.0,64.5171,64.5246,64.4946,64.5246,54635.0
2017-02-06 11:10:00,86.04,86.06,86.01,86.06,15182.0,64.5246,64.5396,64.5021,64.5396,15182.0
2017-02-06 11:20:00,86.05,86.09,86.04,86.07,14855.0,64.5321,64.5621,64.5246,64.5471,14855.0
2017-02-06 11:30:00,86.08,86.08,86.06,86.06,10298.0,64.5546,64.5546,64.5396,64.5396,10298.0
2017-02-06 11:40:00,86.06,86.08,86.05,86.07,28935.0,64.5396,64.5546,64.5321,64.5471,28935.0
2017-02-06 11:50:00,86.06,86.1,86.04,86.08,7180.0,64.5396,64.5696,64.5246,64.5546,7180.0
2017-02-06 12:00:00,86.07,86.09,86.05,86.08,8505.0,64.5471,64.5621,64.5321,64.5546,8505.0
2017-02-06 12:10:00,86.08,86.1,86.07,86.08,10934.0,64.5546,64.5696,64.5471,64.5546,10934.0
2017-02-06 12:20:00,86.1,86.1,86.08,86.09,6419.0,64.5696,64.5696,64.5546,64.5621,6419.0
2017-02-06 12:30:00,86.09,86.1,86.07,86.1,7801.0,64.5621,64.5696,64.5471,64.5696,7801.0
2017-02-06 12:40:00,86.08,86.11,86.07,86.09,7800.0,64.5546,64.5771,64.5471,64.5621,7800.0
2017-02-06 12:50:00,86.09,86.15,86.09,86.15,9970.0,64.5621,64.6071,64.5621,64.6071,9970.0
2017-02-06 13:00:00,86.16,86.16,86.13,86.14,17335.0,64.6146,64.6146,64.5921,64.5996,17335.0
2017-02-06 13:10:00,86.12,86.16,86.12,86.15,8670.0,64.5846,64.6146,64.5846,64.6071,8670.0
2017-02-06 13:20:00,86.15,86.16,86.14,86.14,3306.0,64.6071,64.6146,64.5996,64.5996,3306.0
2017-02-06 13:30:00,86.15,86.15,86.13,86.13,9185.0,64.6071,64.6071,64.5921,64.5921,9185.0
2017-02-06 13:40:00,86.15,86.18,86.14,86.17,10848.0,64.6071,64.6296,64.5996,64.6221,10848.0
2017-02-06 13:50:00,86.16,86.17,86.15,86.16,28944.0,64.6146,64.6221,64.6071,64.6146,28944.0
2017-02-06 14:00:00,86.15,86.16,86.14,86.14,42589.0,64.6071,64.6146,64.5996,64.5996,42589.0
2017-02-06 14:10:00,86.15,86.16,86.14,86.15,10447.0,64.6071,64.6146,64.5996,64.6071,10447.0
2017-02-06 14:20:00,86.15,86.16,86.14,86.15,12915.0,64.6071,64.6146,64.5996,64.6071,12915.0
2017-02-06 14:30:00,86.15,86.16,86.14,86.16,12809.0,64.6071,64.6146,64.5996,64.6146,12809.0
2017-02-06 14:40:00,86.16,86.16,86.15,86.15,11538.0,64.6146,64.6146,64.6071,64.6071,11538.0
2017-02-06 14:50:00,86.16,86.16,86.13,86.13,23458.0,64.6146,64.6146,64.5921,64.5921,23458.0
2017-02-06 15:00:00,86.13,86.14,86.13,86.14,21094.0,64.5921,64.5996,64.5921,64.5996,21094.0
2017-02-06 15:10:00,86.14,86.15,86.08,86.14,31298.0,64.5996,64.6071,64.5546,64.5996,31298.0
2017-02-06 15:20:00,86.13,86.15,86.08,86.13,61163.0,64.5921,64.6071,64.5546,64.5921,61163.0
2017-02-06 15:30:00,86.13,86.15,86.09,86.11,22892.0,64.5921,64.6071,64.5621,64.5771,22892.0
2017-02-06 15:40:00,86.11,86.15,86.08,86.14,19489.0,64.5771,64.6071,64.5546,64.5996,19489.0
2017-02-06 15:50:00,86.14,86.15,86.09,86.12,74210.0,64.5996,64.6071,64.5621,64.5846,74210.0
2017-02-07 09:30:00,86.13,86.13,86.07,86.08,43465.0,64.5921,64.5921,64.5471,64.5546,43465.0
2017-02-07 09:40:00,86.09,86.1,86.01,86.02,21574.0,64.5621,64.5696,64.5021,64.5096,21574.0
2017-02-07 09:50:00,86.01,86.1,86.01,86.1,6130.0,64.5021,64.5696,64.5021,64.5696,6130.0
2017-02-07 10:00:00,86.09,86.14,86.08,86.14,10813.0,64.5621,64.5996,64.5546,64.5996,10813.0
2017-02-07 10:10:00,86.14,86.15,86.11,86.13,14888.0,64.5996,64.6071,64.5771,64.5921,14888.0
2017-02-07 10:20:00,86.14,86.17,86.12,86.16,8479.0,64.5996,64.6221,64.5846,64.6146,8479.0
2017-02-07 10:30:00,86.16,86.18,86.14,86.18,7364.0,64.6146,64.6296,64.5996,64.6296,7364.0
2017-02-07 10:40:00,86.18,86.2,86.16,86.16,28270.0,64.6296,64.6446,64.6146,64.6146,28270.0
2017-02-07 10:50:00,86.2,86.2,86.16,86.16,15941.0,64.6446,64.6446,64.6146,64.6146,15941.0
2017-02-07 11:00:00,86.18,86.23,86.18,86.22,28797.0,64.6296,64.6671,64.6296,64.6596,28797.0
2017-02-07 11:10:00,86.22,86.24,86.2,86.22,7652.0,64.6596,64.6746,64.6446,64.6596,7652.0
2017-02-07 11:20:00,86.24,86.24,86.21,86.23,29058.0,64.6746,64.6746,64.6521,64.6671,29058.0
2017-02-07 11:30:00,86.23,86.29,86.23,86.27,20639.0,64.6671,64.7121,64.6671,64.6971,20639.0
2017-02-07 11:40:00,86.28,86.29,86.24,86.27,27707.0,64.7046,64.7121,64.6746,64.6971,27707.0
2017-02-07 11:50:00,86.25,86.27,86.24,86.24,8184.0,64.6821,64.6971,64.6746,64.6746,8184.0
2017-02-07 12:00:00,86.26,86.26,86.24,86.25,17831.0,64.6896,64.6896,64.6746,64.6821,17831.0
2017-02-07 12:10:00,86.25,86.3,86.24,86.3,17318.0,64.6821,64.7196,64.6746,64.7196,17318.0
2017-02-07 12:20:00,86.29,86.35,86.28,86.33,16696.0,64.7121,64.7571,64.7046,64.7421,16696.0
2017-02-07 12:30:00,86.35,86.35,86.3,86.31,16171.0,64.7571,64.7571,64.7196,64.7271,16171.0
2017-02-07 12:40:00,86.31,86.34,86.3,86.33,17940.0,64.7271,64.7496,64.7196,64.7421,17940.0
2017-02-07 12:50:00,86.34,86.35,86.31,86.31,30524.0,64.7496,64.7571,64.7271,64.7271,30524.0
2017-02-07 13:00:00,86.32,86.33,86.3,86.33,21946.0,64.7346,64.7421,64.7196,64.7421,21946.0
2017-02-07 13:10:00,86.33,86.38,86.32,86.36,9779.0,64.7421,64.7796,64.7346,64.7646,9779.0
2017-02-07 13:20:00,86.36,86.38,86.33,86.33,17353.0,64.7646,64.7796,64.7421,64.7421,17353.0
2017-02-07 13:30:00,86.33,86.34,86.31,86.31,8491.0,64.7421,64.7496,64.7271,64.7271,8491.0
2017-02-07 13:40:00,86.32,86.33,86.28,86.3,13206.0,64.7346,64.7421,64.7046,64.7196,13206.0
2017-02-07 13:50:00,86.3,86.31,86.28,86.3,6536.0,64.7196,64.7271,64.7046,64.7196,6536.0
2017-02-07 14:00:00,86.3,86.31,86.27,86.27,30107.0,64.7196,64.7271,64.6971,64.6971,30107.0
2017-02-07 14:10:00,86.26,86.26,86.22,86.24,11813.0,64.6896,64.6896,64.6596,64.6746,11813.0
2017-02-07 14:20:00,86.24,86.25,86.24,86.25,3878.0,64.6746,64.6821,64.6746,64.6821,3878.0
2017-02-07 14:30:00,86.25,86.26,86.23,86.25,27757.0,64.6821,64.6896,64.6671,64.6821,27757.0
2017-02-07 14:40:00,86.25,86.26,86.24,86.25,13621.0,64.6821,64.6896,64.6746,64.6821,13621.0
2017-02-07 14:50:00,86.25,86.26,86.24,86.26,26082.0,64.6821,64.6896,64.6746,64.6896,26082.0
2017-02-07 15:00:00,86.26,86.26,86.24,86.25,54111.0,64.6896,64.6896,64.6746,64.6821,54111.0
2017-02-07 15:10:00,86.26,86.26,86.2,86.21,22934.0,64.6896,64.6896,64.6446,64.6521,22934.0
2017-02-07 15:20:00,86.23,86.26,86.2,86.25,30628.0,64.6671,64.6896,64.6446,64.6821,30628.0
2017-02-07 15:30:00,86.26,86.26,86.23,86.24,12753.0,64.6896,64.6896,64.6671,64.6746,12753.0
2017-02-07 15:40:00,86.24,86.26,86.22,86.25,44652.0,64.6746,64.6896,64.6596,64.6821,44652.0
2017-02-07 15:50:00,86.25,86.27,86.21,86.21,13122.0,64.6821,64.6971,64.6521,64.6521,13122.0
2017-02-08 09:30:00,86.43,86.45,86.34,86.44,175208.0,64.8171,64.8321,64.7496,64.8246,175208.0
2017-02-08 09:40:00,86.43,86.49,86.38,86.42,17767.0,64.8171,64.8621,64.7796,64.8096,17767.0
2017-02-08 09:50:00,86.43,86.48,86.39,86.48,28564.0,64.8171,64.8546,64.7871,64.8546,28564.0
2017-02-08 10:00:00,86.47,86.48,86.43,86.44,32215.0,64.8471,64.8546,64.8171,64.8246,32215.0
2017-02-08 10:10:00,86.44,86.45,86.41,86.44,16760.0,64.8246,64.8321,64.8021,64.8246,16760.0
2017-02-08 10:20:00,86.43,86.44,86.39,86.4,8699.0,64.8171,64.8246,64.7871,64.7946,8699.0
2017-02-08 10:30:00,86.4,86.44,86.36,86.42,44371.0,64.7946,64.8246,64.7646,64.8096,44371.0
2017-02-08 10:40:00,86.41,86.43,86.38,86.4,14555.0,64.8021,64.8171,64.7796,64.7946,14555.0
2017-02-08 10:50:00,86.41,86.43,86.39,86.41,10536.0,64.8021,64.8171,64.7871,64.8021,10536.0
2017-02-08 11:00:00,86.41,86.43,86.35,86.37,13982.0,64.8021,64.8171,64.7571,64.7721,13982.0
2017-02-08 11:10:00,86.41,86.42,86.37,86.37,18143.0,64.8021,64.8096,64.7721,64.7721,18143.0
2017-02-08 11:20:00,86.39,86.44,86.38,86.44,80055.0,64.7871,64.8246,64.7796,64.8246,80055.0
2017-02-08 11:30:00,86.43,86.44,86.41,86.42,10398.0,64.8171,64.8246,64.8021,64.8096,10398.0
2017-02-08 11:40:00,86.41,86.47,86.41,86.46,5468.0,64.8021,64.8471,64.8021,64.8396,5468.0
2017-02-08 11:50:00,86.48,86.49,86.43,86.48,14344.0,64.8546,64.8621,64.8171,64.8546,14344.0
2017-02-08 12:00:00,86.48,86.48,86.45,86.45,12671.0,64.8546,64.8546,64.8321,64.8321,12671.0
2017-02-08 12:10:00,86.47,86.49,86.45,86.48,8196.0,64.8471,64.8621,64.8321,64.8546,8196.0
2017-02-08 12:20:00,86.48,86.48,86.45,86.45,6808.0,64.8546,64.8546,64.8321,64.8321,6808.0
2017-02-08 12:30:00,86.46,86.5,86.44,86.49,8726.0,64.8396,64.8696,64.8246,64.8621,8726.0
2017-02-08 12:40:00,86.5,86.52,86.49,86.51,16606.0,64.8696,64.8846,64.8621,64.8771,16606.0
2017-02-08 12:50:00,86.51,86.52,86.5,86.51,12893.0,64.8771,64.8846,64.8696,64.8771,12893.0
2017-02-08 13:00:00,86.51,86.51,86.37,86.4,26093.0,64.8771,64.8771,64.7721,64.7946,26093.0
2017-02-08 13:10:00,86.41,86.41,86.35,86.36,9413.0,64.8021,64.8021,64.7571,64.7646,9413.0
2017-02-08 13:20:00,86.36,86.36,86.31,86.33,10409.0,64.7646,64.7646,64.7271,64.7421,10409.0
2017-02-08 13:30:00,86.33,86.35,86.27,86.35,18323.0,64.7421,64.7571,64.6971,64.7571,18323.0
2017-02-08 13:40:00,86.35,86.36,86.33,86.33,44232.0,64.7571,64.7646,64.7421,64.7421,44232.0
2017-02-08 13:50:00,86.34,86.35,86.31,86.34,14371.0,64.7496,64.7571,64.7271,64.7496,14371.0
2017-02-08 14:00:00,86.34,86.36,86.32,86.34,14378.0,64.7496,64.7646,64.7346,64.7496,14378.0
2017-02-08 14:10:00,86.36,86.39,86.33,86.37,21428.0,64.7646,64.7871,64.7421,64.7721,21428.0
2017-02-08 14:20:00,86.37,86.4,86.36,86.37,51362.0,64.7721,64.7946,64.7646,64.7721,51362.0
2017-02-08 14:30:00,86.39,86.4,86.35,86.35,25602.0,64.7871,64.7946,64.7571,64.7571,25602.0
2017-02-08 14:40:00,86.36,86.37,86.32,86.37,46161.0,64.7646,64.7721,64.7346,64.7721,46161.0
2017-02-08 14:50:00,86.36,86.41,86.35,86.41,19216.0,64.7646,64.8021,64.7571,64.8021,19216.0
2017-02-08 15:00:00,86.41,86.44,86.39,86.4,40552.0,64.8021,64.8246,64.7871,64.7946,40552.0
2017-02-08 15:10:00,86.41,86.43,86.39,86.39,21274.0,64.8021,64.8171,64.7871,64.7871,21274.0
2017-02-08 15:20:00,86.4,86.44,86.39,86.44,15218.0,64.7946,64.8246,64.7871,64.8246,15218.0
2017-02-08 15:30:00,86.43,86.46,86.42,86.46,16029.0,64.8171,64.8396,64.8096,64.8396,16029.0
2017-02-08 15:40:00,86.46,86.47,86.45,86.46,19203.0,64.8396,64.8471,64.8321,64.8396,19203.0
2017-02-08 15:50:00,86.46,86.46,86.38,86.44,114428.0,64.8396,64.8396,64.7796,64.8246,114428.0
2017-02-09 09:30:00,86.32,86.39,86.29,86.35,102698.0,64.7346,64.7871,64.7121,64.7571,102698.0
2017-02-09 09:40:00,86.37,86.38,86.32,86.32,2585.0,64.7721,64.7796,64.7346,64.7346,2585.0
2017-02-09 09:50:00,86.41,86.41,86.27,86.31,288174.0,64.8021,64.8021,64.6971,64.7271,288174.0
2017-02-09 10:00:00,86.29,86.3,86.21,86.26,56003.0,64.7121,64.7196,64.6521,64.6896,56003.0
2017-02-09 10:10:00,86.24,86.31,86.24,86.28,14519.0,64.6746,64.7271,64.6746,64.7046,14519.0
2017-02-09 10:20:00,86.28,86.3,86.19,86.24,10455.0,64.7046,64.7196,64.6371,64.6746,10455.0
2017-02-09 10:30:00,86.24,86.24,86.17,86.22,149853.0,64.6746,64.6746,64.6221,64.6596,149853.0
2017-02-09 10:40:00,86.21,86.24,86.15,86.15,17473.0,64.6521,64.6746,64.6071,64.6071,17473.0
2017-02-09 10:50:00,86.16,86.23,86.15,86.19,29634.0,64.6146,64.6671,64.6071,64.6371,29634.0
2017-02-09 11:00:00,86.19,86.23,86.19,86.21,181804.0,64.6371,64.6671,64.6371,64.6521,181804.0
2017-02-09 11:10:00,86.21,86.23,86.16,86.22,60822.0,64.6521,64.6671,64.6146,64.6596,60822.0
2017-02-09 11:20:00,86.2,86.22,86.16,86.19,17045.0,64.6446,64.6596,64.6146,64.6371,17045.0
2017-02-09 11:30:00,86.19,86.2,86.15,86.18,5678.0,64.6371,64.6446,64.6071,64.6296,5678.0
2017-02-09 11:40:00,86.2,86.2,86.14,86.19,162375.0,64.6446,64.6446,64.5996,64.6371,162375.0
2017-02-09 11:50:00,86.19,86.19,86.15,86.18,12946.0,64.6371,64.6371,64.6071,64.6296,12946.0
2017-02-09 12:00:00,86.18,86.21,86.16,86.19,7066.0,64.6296,64.6521,64.6146,64.6371,7066.0
2017-02-09 12:10:00,86.18,86.21,86.16,86.19,9184.0,64.6296,64.6521,64.6146,64.6371,9184.0
2017-02-09 12:20:00,86.2,86.21,86.18,86.2,13613.0,64.6446,64.6521,64.6296,64.6446,13613.0
2017-02-09 12:30:00,86.18,86.2,86.16,86.17,15415.0,64.6296,64.6446,64.6146,64.6221,15415.0
2017-02-09 12:40:00,86.17,86.2,86.17,86.17,4256.0,64.6221,64.6446,64.6221,64.6221,4256.0
2017-02-09 12:50:00,86.18,86.21,86.17,86.19,16343.0,64.6296,64.6521,64.6221,64.6371,16343.0
2017-02-09 13:00:00,86.18,86.21,86.17,86.17,22993.0,64.6296,64.6521,64.6221,64.6221,22993.0
2017-02-09 13:10:00,86.17,86.18,86.15,86.16,73204.0,64.6221,64.6296,64.6071,64.6146,73204.0
2017-02-09 13:20:00,86.16,86.2,86.15,86.18,22400.0,64.6146,64.6446,64.6071,64.6296,22400.0
2017-02-09 13:30:00,86.19,86.2,86.17,86.2,24422.0,64.6371,64.6446,64.6221,64.6446,24422.0
2017-02-09 13:40:00,86.19,86.2,86.18,86.18,5759.0,64.6371,64.6446,64.6296,64.6296,5759.0
2017-02-09 13:50:00,86.19,86.2,86.15,86.15,17033.0,64.6371,64.6446,64.6071,64.6071,17033.0
2017-02-09 14:00:00,86.15,86.17,86.13,86.17,18263.0,64.6071,64.6221,64.5921,64.6221,18263.0
2017-02-09 14:10:00,86.16,86.19,86.15,86.18,14405.0,64.6146,64.6371,64.6071,64.6296,14405.0
2017-02-09 14:20:00,86.2,86.2,86.16,86.18,16154.0,64.6446,64.6446,64.6146,64.6296,16154.0
2017-02-09 14:30:00,86.16,86.18,86.15,86.15,11885.0,64.6146,64.6296,64.6071,64.6071,11885.0
2017-02-09 14:40:00,86.15,86.17,86.14,86.16,17155.0,64.6071,64.6221,64.5996,64.6146,17155.0
2017-02-09 14:50:00,86.16,86.17,86.13,86.14,18255.0,64.6146,64.6221,64.5921,64.5996,18255.0
2017-02-09 15:00:00,86.14,86.17,86.12,86.14,18097.0,64.5996,64.6221,64.5846,64.5996,18097.0
2017-02-09 15:10:00,86.13,86.15,86.12,86.14,21876.0,64.5921,64.6071,64.5846,64.5996,21876.0
2017-02-09 15:20:00,86.12,86.15,86.11,86.12,22660.0,64.5846,64.6071,64.5771,64.5846,22660.0
2017-02-09 15:30:00,86.11,86.13,86.1,86.11,19765.0,64.5771,64.5921,64.5696,64.5771,19765.0
2017-02-09 15:40:00,86.11,86.13,86.1,86.11,18309.0,64.5771,64.5921,64.5696,64.5771,18309.0
2017-02-09 15:50:00,86.1,86.11,86.07,86.08,41859.0,64.5696,64.5771,64.5471,64.5546,41859.0
2017-02-10 09:30:00,85.94,86.02,85.91,85.98,21235.0,64.4496,64.5096,64.4271,64.4796,21235.0
2017-02-10 09:40:00,85.99,86.01,85.96,85.98,43910.0,64.4871,64.5021,64.4646,64.4796,43910.0
2017-02-10 09:50:00,85.99,86.0,85.96,85.98,8747.0,64.4871,64.4946,64.4646,64.4796,8747.0
2017-02-10 10:00:00,85.98,86.08,85.98,86.05,28372.0,64.4796,64.5546,64.4796,64.5321,28372.0
2017-02-10 10:10:00,86.05,86.06,86.01,86.02,12997.0,64.5321,64.5396,64.5021,64.5096,12997.0
2017-02-10 10:20:00,86.02,86.04,86.0,86.03,28809.0,64.5096,64.5246,64.4946,64.5171,28809.0
2017-02-10 10:30:00,86.02,86.03,86.0,86.01,15848.0,64.5096,64.5171,64.4946,64.5021,15848.0
2017-02-10 10:40:00,86.01,86.03,85.97,85.97,74836.0,64.5021,64.5171,64.4721,64.4721,74836.0
2017-02-10 10:50:00,85.98,85.98,85.97,85.98,7939.0,64.4796,64.4796,64.4721,64.4796,7939.0
2017-02-10 11:00:00,85.98,85.98,85.97,85.97,11344.0,64.4796,64.4796,64.4721,64.4721,11344.0
2017-02-10 11:10:00,85.98,86.0,85.97,85.98,4154.0,64.4796,64.4946,64.4721,64.4796,4154.0
2017-02-10 11:20:00,85.99,86.05,85.98,86.04,19234.0,64.4871,64.5321,64.4796,64.5246,19234.0
2017-02-10 11:30:00,86.05,86.09,86.03,86.05,18036.0,64.5321,64.5621,64.5171,64.5321,18036.0
2017-02-10 11:40:00,86.05,86.07,86.03,86.05,12812.0,64.5321,64.5471,64.5171,64.5321,12812.0
2017-02-10 11:50:00,86.06,86.1,86.04,86.06,11826.0,64.5396,64.5696,64.5246,64.5396,11826.0
2017-02-10 12:00:00,86.07,86.09,86.06,86.06,11389.0,64.5471,64.5621,64.5396,64.5396,11389.0
2017-02-10 12:10:00,86.07,86.1,86.06,86.08,5079.0,64.5471,64.5696,64.5396,64.5546,5079.0
2017-02-10 12:20:00,86.08,86.09,86.05,86.06,17409.0,64.5546,64.5621,64.5321,64.5396,17409.0
2017-02-10 12:30:00,86.07,86.08,86.04,86.06,18017.0,64.5471,64.5546,64.5246,64.5396,18017.0
2017-02-10 12:40:00,86.05,86.08,86.04,86.04,11761.0,64.5321,64.5546,64.5246,64.5246,11761.0
2017-02-10 12:50:00,86.03,86.06,86.03,86.04,13935.0,64.5171,64.5396,64.5171,64.5246,13935.0
2017-02-10 13:00:00,86.05,86.06,86.03,86.03,9225.0,64.5321,64.5396,64.5171,64.5171,9225.0
2017-02-10 13:10:00,86.03,86.12,86.02,86.11,33457.0,64.5171,64.5846,64.5096,64.5771,33457.0
2017-02-10 13:20:00,86.09,86.12,86.08,86.09,16173.0,64.5621,64.5846,64.5546,64.5621,16173.0
2017-02-10 13:30:00,86.09,86.09,86.06,86.08,22277.0,64.5621,64.5621,64.5396,64.5546,22277.0
2017-02-10 13:40:00,86.08,86.08,86.05,86.05,7911.0,64.5546,64.5546,64.5321,64.5321,7911.0
2017-02-10 13:50:00,86.06,86.06,86.04,86.05,5138.0,64.5396,64.5396,64.5246,64.5321,5138.0
2017-02-10 14:00:00,86.06,86.07,86.04,86.06,9353.0,64.5396,64.5471,64.5246,64.5396,9353.0
2017-02-10 14:10:00,86.07,86.07,86.03,86.04,21365.0,64.5471,64.5471,64.5171,64.5246,21365.0
2017-02-10 14:20:00,86.04,86.06,86.03,86.06,39692.0,64.5246,64.5396,64.5171,64.5396,39692.0
2017-02-10 14:30:00,86.05,86.05,86.03,86.03,7535.0,64.5321,64.5321,64.5171,64.5171,7535.0
2017-02-10 14:40:00,86.04,86.05,86.03,86.05,19043.0,64.5246,64.5321,64.5171,64.5321,19043.0
2017-02-10 14:50:00,86.05,86.05,86.04,86.05,11647.0,64.5321,64.5321,64.5246,64.5321,11647.0
2017-02-10 15:00:00,86.05,86.05,86.0,86.01,23818.0,64.5321,64.5321,64.4946,64.5021,23818.0
2017-02-10 15:10:00,86.02,86.05,86.01,86.05,21069.0,64.5096,64.5321,64.5021,64.5321,21069.0
2017-02-10 15:20:00,86.05,86.06,86.02,86.04,8948.0,64.5321,64.5396,64.5096,64.5246,8948.0
2017-02-10 15:30:00,86.04,86.07,86.03,86.06,9597.0,64.5246,64.5471,64.5171,64.5396,9597.0
2017-02-10 15:40:00,86.05,86.06,86.04,86.06,11285.0,64.5321,64.5396,64.5246,64.5396,11285.0
2017-02-10 15:50:00,86.04,86.08,86.04,86.08,12810.0,64.5246,64.5546,64.5246,64.5546,12810.0
2017-02-13 09:30:00,85.95,85.99,85.93,85.94,29335.0,64.4571,64.4871,64.4421,64.4496,29335.0
2017-02-13 09:40:00,85.94,85.96,85.93,85.94,8025.0,64.4496,64.4646,64.4421,64.4496,8025.0
2017-02-13 09:50:00,85.93,85.97,85.93,85.96,7864.0,64.4421,64.4721,64.4421,64.4646,7864.0
2017-02-13 10:00:00,85.96,85.96,85.93,85.94,9855.0,64.4646,64.4646,64.4421,64.4496,9855.0
2017-02-13 10:10:00,85.94,85.94,85.93,85.94,7438.0,64.4496,64.4496,64.4421,64.4496,7438.0
2017-02-13 10:20:00,85.94,85.95,85.92,85.92,13902.0,64.4496,64.4571,64.4346,64.4346,13902.0
2017-02-13 10:30:00,85.92,85.93,85.91,85.92,9267.0,64.4346,64.4421,64.4271,64.4346,9267.0
2017-02-13 10:40:00,85.92,85.92,85.9,85.92,11271.0,64.4346,64.4346,64.4196,64.4346,11271.0
2017-02-13 10:50:00,85.92,85.94,85.9,85.94,12252.0,64.4346,64.4496,64.4196,64.4496,12252.0
2017-02-13 11:00:00,85.94,85.94,85.91,85.94,7144.0,64.4496,64.4496,64.4271,64.4496,7144.0
2017-02-13 11:10:00,85.94,85.96,85.92,85.95,23177.0,64.4496,64.4646,64.4346,64.4571,23177.0
2017-02-13 11:20:00,85.96,85.96,85.91,85.92,13647.0,64.4646,64.4646,64.4271,64.4346,13647.0
2017-02-13 11:30:00,85.93,85.94,85.92,85.92,7429.0,64.4421,64.4496,64.4346,64.4346,7429.0
2017-02-13 11:40:00,85.93,85.93,85.92,85.93,14580.0,64.4421,64.4421,64.4346,64.4421,14580.0
2017-02-13 11:50:00,85.93,85.95,85.92,85.95,4662.0,64.4421,64.4571,64.4346,64.4571,4662.0
2017-02-13 12:00:00,85.94,85.97,85.93,85.96,9659.0,64.4496,64.4721,64.4421,64.4646,9659.0
2017-02-13 12:10:00,85.96,85.99,85.95,85.99,44297.0,64.4646,64.4871,64.4571,64.4871,44297.0
2017-02-13 12:20:00,85.98,86.0,85.97,85.97,8216.0,64.4796,64.4946,64.4721,64.4721,8216.0
2017-02-13 12:30:00,85.97,86.0,85.97,86.0,7528.0,64.4721,64.4946,64.4721,64.4946,7528.0
2017-02-13 12:40:00,86.0,86.02,85.99,86.02,8436.0,64.4946,64.5096,64.4871,64.5096,8436.0
2017-02-13 12:50:00,86.01,86.02,86.0,86.01,24001.0,64.5021,64.5096,64.4946,64.5021,24001.0
2017-02-13 13:00:00,86.02,86.02,85.97,85.97,15405.0,64.5096,64.5096,64.4721,64.4721,15405.0
2017-02-13 13:10:00,85.98,86.0,85.95,85.98,22342.0,64.4796,64.4946,64.4571,64.4796,22342.0
2017-02-13 13:20:00,85.98,86.0,85.97,85.98,9892.0,64.4796,64.4946,64.4721,64.4796,9892.0
2017-02-13 13:30:00,86.0,86.01,85.98,86.0,4823.0,64.4946,64.5021,64.4796,64.4946,4823.0
2017-02-13 13:40:00,86.01,86.02,85.99,86.0,12036.0,64.5021,64.5096,64.4871,64.4946,12036.0
2017-02-13 13:50:00,86.01,86.03,85.99,86.03,15828.0,64.5021,64.5171,64.4871,64.5171,15828.0
2017-02-13 14:00:00,86.02,86.03,85.97,86.0,19202.0,64.5096,64.5171,64.4721,64.4946,19202.0
2017-02-13 14:10:00,85.98,86.04,85.97,86.01,21788.0,64.4796,64.5246,64.4721,64.5021,21788.0
2017-02-13 14:20:00,86.03,86.03,85.99,86.02,7200.0,64.5171,64.5171,64.4871,64.5096,7200.0
2017-02-13 14:30:00,86.02,86.04,86.01,86.02,7305.0,64.5096,64.5246,64.5021,64.5096,7305.0
2017-02-13 14:40:00,86.03,86.05,86.02,86.04,5575.0,64.5171,64.5321,64.5096,64.5246,5575.0
2017-02-13 14:50:00,86.04,86.04,86.03,86.03,18172.0,64.5246,64.5246,64.5171,64.5171,18172.0
2017-02-13 15:00:00,86.03,86.03,86.02,86.03,15374.0,64.5171,64.5171,64.5096,64.5171,15374.0
2017-02-13 15:10:00,86.03,86.05,86.02,86.04,9657.0,64.5171,64.5321,64.5096,64.5246,9657.0
2017-02-13 15:20:00,86.04,86.04,86.03,86.04,24497.0,64.5246,64.5246,64.5171,64.5246,24497.0
2017-02-13 15:30:00,86.04,86.05,86.03,86.04,11309.0,64.5246,64.5321,64.5171,64.5246,11309.0
2017-02-13 15:40:00,86.03,86.05,86.0,86.04,40857.0,64.5171,64.5321,64.4946,64.5246,40857.0
2017-02-13 15:50:00,86.04,86.04,85.99,86.04,54296.0,64.5246,64.5246,64.4871,64.5246,54296.0
2017-02-14 09:30:00,86.0,86.06,86.0,86.02,15158.0,64.4946,64.5396,64.4946,64.5096,15158.0
2017-02-14 09:40:00,86.01,86.03,86.0,86.01,13310.0,64.5021,64.5171,64.4946,64.5021,13310.0
2017-02-14 09:50:00,86.01,86.02,85.95,85.95,9956.0,64.5021,64.5096,64.4571,64.4571,9956.0
2017-02-14 10:00:00,85.98,85.98,85.73,85.74,22827.0,64.4796,64.4796,64.2921,64.2996,22827.0
2017-02-14 10:10:00,85.75,85.79,85.74,85.75,24690.0,64.3071,64.3371,64.2996,64.3071,24690.0
2017-02-14 10:20:00,85.73,85.74,85.68,85.73,12935.0,64.2921,64.2996,64.2546,64.2921,12935.0
2017-02-14 10:30:00,85.73,85.73,85.66,85.72,24463.0,64.2921,64.2921,64.2396,64.2846,24463.0
2017-02-14 10:40:00,85.7,85.7,85.65,85.67,13864.0,64.2696,64.2696,64.2321,64.2471,13864.0
2017-02-14 10:50:00,85.67,85.69,85.66,85.68,8494.0,64.2471,64.2621,64.2396,64.2546,8494.0
2017-02-14 11:00:00,85.7,85.7,85.67,85.7,23585.0,64.2696,64.2696,64.2471,64.2696,23585.0
2017-02-14 11:10:00,85.69,85.72,85.69,85.72,13623.0,64.2621,64.2846,64.2621,64.2846,13623.0
2017-02-14 11:20:00,85.7,85.76,85.7,85.74,40378.0,64.2696,64.3146,64.2696,64.2996,40378.0
2017-02-14 11:30:00,85.75,85.76,85.71,85.75,27887.0,64.3071,64.3146,64.2771,64.3071,27887.0
2017-02-14 11:40:00,85.76,85.76,85.7,85.71,24777.0,64.3146,64.3146,64.2696,64.2771,24777.0
2017-02-14 11:50:00,85.72,85.76,85.71,85.76,15229.0,64.2846,64.3146,64.2771,64.3146,15229.0
2017-02-14 12:00:00,85.76,85.76,85.69,85.7,9274.0,64.3146,64.3146,64.2621,64.2696,9274.0
2017-02-14 12:10:00,85.7,85.74,85.69,85.7,6311.0,64.2696,64.2996,64.2621,64.2696,6311.0
2017-02-14 12:20:00,85.69,85.71,85.69,85.69,4126.0,64.2621,64.2771,64.2621,64.2621,4126.0
2017-02-14 12:30:00,85.71,85.73,85.69,85.71,11928.0,64.2771,64.2921,64.2621,64.2771,11928.0
2017-02-14 12:40:00,85.73,85.75,85.71,85.74,7196.0,64.2921,64.3071,64.2771,64.2996,7196.0
2017-02-14 12:50:00,85.74,85.75,85.71,85.74,5723.0,64.2996,64.3071,64.2771,64.2996,5723.0
2017-02-14 13:00:00,85.75,85.75,85.7,85.71,9591.0,64.3071,64.3071,64.2696,64.2771,9591.0
2017-02-14 13:10:00,85.72,85.75,85.72,85.73,7685.0,64.2846,64.3071,64.2846,64.2921,7685.0
2017-02-14 13:20:00,85.73,85.77,85.73,85.77,35147.0,64.2921,64.3221,64.2921,64.3221,35147.0
2017-02-14 13:30:00,85.79,85.8,85.77,85.78,20698.0,64.3371,64.3446,64.3221,64.3296,20698.0
2017-02-14 13:40:00,85.77,85.79,85.76,85.77,9304.0,64.3221,64.3371,64.3146,64.3221,9304.0
2017-02-14 13:50:00,85.77,85.82,85.77,85.79,15661.0,64.3221,64.3596,64.3221,64.3371,15661.0
2017-02-14 14:00:00,85.81,85.81,85.76,85.78,11603.0,64.3521,64.3521,64.3146,64.3296,11603.0
2017-02-14 14:10:00,85.78,85.84,85.77,85.83,16012.0,64.3296,64.3746,64.3221,64.3671,16012.0
2017-02-14 14:20:00,85.83,85.84,85.81,85.81,24302.0,64.3671,64.3746,64.3521,64.3521,24302.0
2017-02-14 14:30:00,85.82,85.83,85.81,85.82,30337.0,64.3596,64.3671,64.3521,64.3596,30337.0
2017-02-14 14:40:00,85.81,85.83,85.81,85.82,32955.0,64.3521,64.3671,64.3521,64.3596,32955.0
2017-02-14 14:50:00,85.82,85.83,85.81,85.82,41704.0,64.3596,64.3671,64.3521,64.3596,41704.0
2017-02-14 15:00:00,85.82,85.83,85.81,85.82,18222.0,64.3596,64.3671,64.3521,64.3596,18222.0
2017-02-14 15:10:00,85.82,85.83,85.8,85.8,12854.0,64.3596,64.3671,64.3446,64.3446,12854.0
2017-02-14 15:20:00,85.8,85.81,85.77,85.79,22046.0,64.3446,64.3521,64.3221,64.3371,22046.0
2017-02-14 15:30:00,85.78,85.8,85.78,85.8,30579.0,64.3296,64.3446,64.3296,64.3446,30579.0
2017-02-14 15:40:00,85.79,85.8,85.77,85.79,52904.0,64.3371,64.3446,64.3221,64.3371,52904.0
2017-02-14 15:50:00,85.79,85.8,85.77,85.78,49364.0,64.3371,64.3446,64.3221,64.3296,49364.0
2017-02-15 09:30:00,85.63,85.69,85.62,85.65,20734.0,64.2171,64.2621,64.2096,64.2321,20734.0
2017-02-15 09:40:00,85.66,85.7,85.63,85.66,22250.0,64.2396,64.2696,64.2171,64.2396,22250.0
2017-02-15 09:50:00,85.69,85.69,85.65,85.66,4883.0,64.2621,64.2621,64.2321,64.2396,4883.0
2017-02-15 10:00:00,85.66,85.73,85.65,85.72,45504.0,64.2396,64.2921,64.2321,64.2846,45504.0
2017-02-15 10:10:00,85.72,85.74,85.7,85.7,13490.0,64.2846,64.2996,64.2696,64.2696,13490.0
2017-02-15 10:20:00,85.71,85.71,85.67,85.69,12387.0,64.2771,64.2771,64.2471,64.2621,12387.0
2017-02-15 10:30:00,85.69,85.69,85.65,85.65,9101.0,64.2621,64.2621,64.2321,64.2321,9101.0
2017-02-15 10:40:00,85.65,85.66,85.63,85.65,34970.0,64.2321,64.2396,64.2171,64.2321,34970.0
2017-02-15 10:50:00,85.65,85.66,85.64,85.65,37158.0,64.2321,64.2396,64.2246,64.2321,37158.0
2017-02-15 11:00:00,85.66,85.66,85.63,85.64,26417.0,64.2396,64.2396,64.2171,64.2246,26417.0
2017-02-15 11:10:00,85.63,85.65,85.62,85.65,134169.0,64.2171,64.2321,64.2096,64.2321,134169.0
2017-02-15 11:20:00,85.63,85.67,85.63,85.67,34570.0,64.2171,64.2471,64.2171,64.2471,34570.0
2017-02-15 11:30:00,85.67,85.72,85.66,85.71,23652.0,64.2471,64.2846,64.2396,64.2771,23652.0
2017-02-15 11:40:00,85.71,85.73,85.7,85.71,5811.0,64.2771,64.2921,64.2696,64.2771,5811.0
2017-02-15 11:50:00,85.71,85.76,85.68,85.72,35010.0,64.2771,64.3146,64.2546,64.2846,35010.0
2017-02-15 12:00:00,85.74,85.75,85.7,85.7,11398.0,64.2996,64.3071,64.2696,64.2696,11398.0
2017-02-15 12:10:00,85.71,85.74,85.69,85.74,14739.0,64.2771,64.2996,64.2621,64.2996,14739.0
2017-02-15 12:20:00,85.73,85.77,85.7,85.7,23458.0,64.2921,64.3221,64.2696,64.2696,23458.0
2017-02-15 12:30:00,85.71,85.71,85.66,85.67,12798.0,64.2771,64.2771,64.2396,64.2471,12798.0
2017-02-15 12:40:00,85.67,85.67,85.65,85.67,11959.0,64.2471,64.2471,64.2321,64.2471,11959.0
2017-02-15 12:50:00,85.67,85.7,85.66,85.68,11668.0,64.2471,64.2696,64.2396,64.2546,11668.0
2017-02-15 13:00:00,85.67,85.69,85.65,85.69,17255.0,64.2471,64.2621,64.2321,64.2621,17255.0
2017-02-15 13:10:00,85.68,85.69,85.65,85.66,6189.0,64.2546,64.2621,64.2321,64.2396,6189.0
2017-02-15 13:20:00,85.66,85.66,85.6,85.6,93698.0,64.2396,64.2396,64.1946,64.1946,93698.0
2017-02-15 13:30:00,85.6,85.64,85.59,85.64,101916.0,64.1946,64.2246,64.1871,64.2246,101916.0
2017-02-15 13:40:00,85.63,85.66,85.62,85.66,8762.0,64.2171,64.2396,64.2096,64.2396,8762.0
2017-02-15 13:50:00,85.66,85.67,85.62,85.63,59926.0,64.2396,64.2471,64.2096,64.2171,59926.0
2017-02-15 14:00:00,85.64,85.66,85.63,85.64,28426.0,64.2246,64.2396,64.2171,64.2246,28426.0
2017-02-15 14:10:00,85.65,85.66,85.62,85.64,33425.0,64.2321,64.2396,64.2096,64.2246,33425.0
2017-02-15 14:20:00,85.64,85.66,85.63,85.65,6474.0,64.2246,64.2396,64.2171,64.2321,6474.0
2017-02-15 14:30:00,85.64,85.65,85.64,85.64,9101.0,64.2246,64.2321,64.2246,64.2246,9101.0
2017-02-15 14:40:00,85.65,85.68,85.64,85.67,33312.0,64.2321,64.2546,64.2246,64.2471,33312.0
2017-02-15 14:50:00,85.68,85.68,85.66,85.68,7952.0,64.2546,64.2546,64.2396,64.2546,7952.0
2017-02-15 15:00:00,85.68,85.68,85.67,85.68,6717.0,64.2546,64.2546,64.2471,64.2546,6717.0
2017-02-15 15:10:00,85.68,85.7,85.66,85.68,14053.0,64.2546,64.2696,64.2396,64.2546,14053.0
2017-02-15 15:20:00,85.67,85.71,85.67,85.67,8092.0,64.2471,64.2771,64.2471,64.2471,8092.0
2017-02-15 15:30:00,85.68,85.71,85.67,85.69,27896.0,64.2546,64.2771,64.2471,64.2621,27896.0
2017-02-15 15:40:00,85.69,85.72,85.68,85.7,20980.0,64.2621,64.2846,64.2546,64.2696,20980.0
2017-02-15 15:50:00,85.7,85.72,85.68,85.71,29383.0,64.2696,64.2846,64.2546,64.2771,29383.0
2017-02-16 09:30:00,85.8,85.84,85.79,85.81,33313.0,64.3446,64.3746,64.3371,64.3521,33313.0
2017-02-16 09:40:00,85.78,85.83,85.78,85.82,18121.0,64.3296,64.3671,64.3296,64.3596,18121.0
2017-02-16 09:50:00,85.81,85.84,85.81,85.81,13583.0,64.3521,64.3746,64.3521,64.3521,13583.0
2017-02-16 10:00:00,85.81,85.87,85.81,85.84,33071.0,64.3521,64.3971,64.3521,64.3746,33071.0
2017-02-16 10:10:00,85.85,85.89,85.84,85.88,10632.0,64.3821,64.4121,64.3746,64.4046,10632.0
2017-02-16 10:20:00,85.88,85.9,85.87,85.89,23256.0,64.4046,64.4196,64.3971,64.4121,23256.0
2017-02-16 10:30:00,85.89,85.9,85.84,85.85,20668.0,64.4121,64.4196,64.3746,64.3821,20668.0
2017-02-16 10:40:00,85.86,85.91,85.85,85.9,12091.0,64.3896,64.4271,64.3821,64.4196,12091.0
2017-02-16 10:50:00,85.88,85.99,85.88,85.95,13755.0,64.4046,64.4871,64.4046,64.4571,13755.0
2017-02-16 11:00:00,85.96,86.01,85.94,86.01,15938.0,64.4646,64.5021,64.4496,64.5021,15938.0
2017-02-16 11:10:00,86.02,86.03,85.99,86.02,54465.0,64.5096,64.5171,64.4871,64.5096,54465.0
2017-02-16 11:20:00,86.01,86.03,86.0,86.01,37612.0,64.5021,64.5171,64.4946,64.5021,37612.0
2017-02-16 11:30:00,86.0,86.01,85.96,85.97,24846.0,64.4946,64.5021,64.4646,64.4721,24846.0
2017-02-16 11:40:00,85.97,85.98,85.95,85.96,17335.0,64.4721,64.4796,64.4571,64.4646,17335.0
2017-02-16 11:50:00,85.97,85.97,85.96,85.96,12003.0,64.4721,64.4721,64.4646,64.4646,12003.0
2017-02-16 12:00:00,85.97,85.98,85.93,85.96,8213.0,64.4721,64.4796,64.4421,64.4646,8213.0
2017-02-16 12:10:00,85.96,85.98,85.95,85.95,11760.0,64.4646,64.4796,64.4571,64.4571,11760.0
2017-02-16 12:20:00,85.95,85.97,85.93,85.94,8830.0,64.4571,64.4721,64.4421,64.4496,8830.0
2017-02-16 12:30:00,85.95,85.96,85.93,85.95,21158.0,64.4571,64.4646,64.4421,64.4571,21158.0
2017-02-16 12:40:00,85.94,85.98,85.93,85.97,11691.0,64.4496,64.4796,64.4421,64.4721,11691.0
2017-02-16 12:50:00,85.98,86.0,85.96,85.99,11583.0,64.4796,64.4946,64.4646,64.4871,11583.0
2017-02-16 13:00:00,85.97,85.98,85.91,85.93,15270.0,64.4721,64.4796,64.4271,64.4421,15270.0
2017-02-16 13:10:00,85.93,85.97,85.91,85.93,14487.0,64.4421,64.4721,64.4271,64.4421,14487.0
2017-02-16 13:20:00,85.95,86.02,85.93,85.98,13249.0,64.4571,64.5096,64.4421,64.4796,13249.0
2017-02-16 13:30:00,85.97,86.0,85.97,85.99,10254.0,64.4721,64.4946,64.4721,64.4871,10254.0
2017-02-16 13:40:00,86.0,86.04,85.98,86.02,5548.0,64.4946,64.5246,64.4796,64.5096,5548.0
2017-02-16 13:50:00,86.03,86.04,86.01,86.03,6904.0,64.5171,64.5246,64.5021,64.5171,6904.0
2017-02-16 14:00:00,86.01,86.03,86.0,86.03,5907.0,64.5021,64.5171,64.4946,64.5171,5907.0
2017-02-16 14:10:00,86.03,86.04,86.0,86.02,21016.0,64.5171,64.5246,64.4946,64.5096,21016.0
2017-02-16 14:20:00,86.02,86.04,86.0,86.01,13004.0,64.5096,64.5246,64.4946,64.5021,13004.0
2017-02-16 14:30:00,86.02,86.03,85.99,86.01,30501.0,64.5096,64.5171,64.4871,64.5021,30501.0
2017-02-16 14:40:00,86.0,86.02,85.98,85.98,18781.0,64.4946,64.5096,64.4796,64.4796,18781.0
2017-02-16 14:50:00,85.99,86.01,85.98,85.99,32007.0,64.4871,64.5021,64.4796,64.4871,32007.0
2017-02-16 15:00:00,85.99,86.01,85.97,85.99,17995.0,64.4871,64.5021,64.4721,64.4871,17995.0
2017-02-16 15:10:00,85.99,86.01,85.98,85.99,17691.0,64.4871,64.5021,64.4796,64.4871,17691.0
2017-02-16 15:20:00,86.01,86.01,85.99,86.0,33331.0,64.5021,64.5021,64.4871,64.4946,33331.0
2017-02-16 15:30:00,85.99,86.0,85.98,86.0,19063.0,64.4871,64.4946,64.4796,64.4946,19063.0
2017-02-16 15:40:00,86.0,86.02,85.98,86.01,52020.0,64.4946,64.5096,64.4796,64.5021,52020.0
2017-02-16 15:50:00,86.01,86.02,85.98,86.0,125322.0,64.5021,64.5096,64.4796,64.4946,125322.0
2017-02-17 09:30:00,86.2,86.2,86.14,86.19,20072.0,64.6446,64.6446,64.5996,64.6371,20072.0
2017-02-17 09:40:00,86.17,86.22,86.16,86.2,10273.0,64.6221,64.6596,64.6146,64.6446,10273.0
2017-02-17 09:50:00,86.2,86.25,86.19,86.22,73674.0,64.6446,64.6821,64.6371,64.6596,73674.0
2017-02-17 10:00:00,86.21,86.25,86.21,86.23,19871.0,64.6521,64.6821,64.6521,64.6671,19871.0
2017-02-17 10:10:00,86.24,86.25,86.19,86.19,5895.0,64.6746,64.6821,64.6371,64.6371,5895.0
2017-02-17 10:20:00,86.2,86.21,86.18,86.19,9328.0,64.6446,64.6521,64.6296,64.6371,9328.0
2017-02-17 10:30:00,86.19,86.23,86.18,86.22,10188.0,64.6371,64.6671,64.6296,64.6596,10188.0
2017-02-17 10:40:00,86.21,86.23,86.19,86.19,21614.0,64.6521,64.6671,64.6371,64.6371,21614.0
2017-02-17 10:50:00,86.2,86.21,86.16,86.16,13036.0,64.6446,64.6521,64.6146,64.6146,13036.0
2017-02-17 11:00:00,86.17,86.19,86.15,86.17,8131.0,64.6221,64.6371,64.6071,64.6221,8131.0
2017-02-17 11:10:00,86.16,86.17,86.15,86.16,7697.0,64.6146,64.6221,64.6071,64.6146,7697.0
2017-02-17 11:20:00,86.16,86.17,86.15,86.17,10776.0,64.6146,64.6221,64.6071,64.6221,10776.0
2017-02-17 11:30:00,86.18,86.21,86.16,86.16,17593.0,64.6296,64.6521,64.6146,64.6146,17593.0
2017-02-17 11:40:00,86.18,86.19,86.15,86.15,5167.0,64.6296,64.6371,64.6071,64.6071,5167.0
2017-02-17 11:50:00,86.15,86.17,86.15,86.16,12719.0,64.6071,64.6221,64.6071,64.6146,12719.0
2017-02-17 12:00:00,86.15,86.16,86.15,86.16,4062.0,64.6071,64.6146,64.6071,64.6146,4062.0
2017-02-17 12:10:00,86.15,86.17,86.12,86.13,14895.0,64.6071,64.6221,64.5846,64.5921,14895.0
2017-02-17 12:20:00,86.14,86.15,86.12,86.14,2385.0,64.5996,64.6071,64.5846,64.5996,2385.0
2017-02-17 12:30:00,86.14,86.18,86.14,86.17,5682.0,64.5996,64.6296,64.5996,64.6221,5682.0
2017-02-17 12:40:00,86.18,86.19,86.15,86.17,10530.0,64.6296,64.6371,64.6071,64.6221,10530.0
2017-02-17 12:50:00,86.18,86.18,86.15,86.15,9804.0,64.6296,64.6296,64.6071,64.6071,9804.0
2017-02-17 13:00:00,86.16,86.16,86.13,86.15,8832.0,64.6146,64.6146,64.5921,64.6071,8832.0
2017-02-17 13:10:00,86.15,86.16,86.14,86.16,5220.0,64.6071,64.6146,64.5996,64.6146,5220.0
2017-02-17 13:20:00,86.15,86.17,86.13,86.16,25218.0,64.6071,64.6221,64.5921,64.6146,25218.0
2017-02-17 13:30:00,86.16,86.17,86.15,86.16,20219.0,64.6146,64.6221,64.6071,64.6146,20219.0
2017-02-17 13:40:00,86.16,86.17,86.15,86.15,16569.0,64.6146,64.6221,64.6071,64.6071,16569.0
2017-02-17 13:50:00,86.16,86.18,86.15,86.17,12291.0,64.6146,64.6296,64.6071,64.6221,12291.0
2017-02-17 14:00:00,86.17,86.2,86.17,86.19,25516.0,64.6221,64.6446,64.6221,64.6371,25516.0
2017-02-17 14:10:00,86.19,86.19,86.15,86.17,15039.0,64.6371,64.6371,64.6071,64.6221,15039.0
2017-02-17 14:20:00,86.16,86.17,86.15,86.15,11248.0,64.6146,64.6221,64.6071,64.6071,11248.0
2017-02-17 14:30:00,86.16,86.17,86.12,86.13,8321.0,64.6146,64.6221,64.5846,64.5921,8321.0
2017-02-17 14:40:00,86.14,86.17,86.12,86.14,20473.0,64.5996,64.6221,64.5846,64.5996,20473.0
2017-02-17 14:50:00,86.16,86.16,86.12,86.15,12166.0,64.6146,64.6146,64.5846,64.6071,12166.0
2017-02-17 15:00:00,86.14,86.16,86.13,86.16,3946.0,64.5996,64.6146,64.5921,64.6146,3946.0
2017-02-17 15:10:00,86.16,86.18,86.15,86.15,18451.0,64.6146,64.6296,64.6071,64.6071,18451.0
2017-02-17 15:20:00,86.17,86.18,86.14,86.16,22137.0,64.6221,64.6296,64.5996,64.6146,22137.0
2017-02-17 15:30:00,86.16,86.17,86.15,86.16,8610.0,64.6146,64.6221,64.6071,64.6146,8610.0
2017-02-17 15:40:00,86.16,86.19,86.15,86.18,19226.0,64.6146,64.6371,64.6071,64.6296,19226.0
2017-02-17 15:50:00,86.18,86.22,86.16,86.19,49576.0,64.6296,64.6596,64.6146,64.6371,49576.0
2017-02-21 09:30:00,86.04,86.07,86.01,86.05,64078.0,64.5246,64.5471,64.5021,64.5321,64078.0
2017-02-21 09:40:00,86.05,86.08,86.04,86.08,16553.0,64.5321,64.5546,64.5246,64.5546,16553.0
2017-02-21 09:50:00,86.08,86.17,86.07,86.14,74650.0,64.5546,64.6221,64.5471,64.5996,74650.0
2017-02-21 10:00:00,86.14,86.18,86.14,86.17,31668.0,64.5996,64.6296,64.5996,64.6221,31668.0
2017-02-21 10:10:00,86.17,86.2,86.16,86.19,29246.0,64.6221,64.6446,64.6146,64.6371,29246.0
2017-02-21 10:20:00,86.19,86.2,86.18,86.19,31751.0,64.6371,64.6446,64.6296,64.6371,31751.0
2017-02-21 10:30:00,86.19,86.22,86.15,86.15,16135.0,64.6371,64.6596,64.6071,64.6071,16135.0
2017-02-21 10:40:00,86.16,86.18,86.15,86.17,25630.0,64.6146,64.6296,64.6071,64.6221,25630.0
2017-02-21 10:50:00,86.17,86.19,86.13,86.18,16975.0,64.6221,64.6371,64.5921,64.6296,16975.0
2017-02-21 11:00:00,86.18,86.19,86.17,86.19,39642.0,64.6296,64.6371,64.6221,64.6371,39642.0
2017-02-21 11:10:00,86.19,86.2,86.18,86.19,27677.0,64.6371,64.6446,64.6296,64.6371,27677.0
2017-02-21 11:20:00,86.19,86.23,86.18,86.23,21987.0,64.6371,64.6671,64.6296,64.6671,21987.0
2017-02-21 11:30:00,86.22,86.28,86.22,86.24,82201.0,64.6596,64.7046,64.6596,64.6746,82201.0
2017-02-21 11:40:00,86.24,86.26,86.21,86.23,74467.0,64.6746,64.6896,64.6521,64.6671,74467.0
2017-02-21 11:50:00,86.22,86.28,86.22,86.26,49566.0,64.6596,64.7046,64.6596,64.6896,49566.0
2017-02-21 12:00:00,86.25,86.26,86.23,86.26,11647.0,64.6821,64.6896,64.6671,64.6896,11647.0
2017-02-21 12:10:00,86.26,86.27,86.23,86.24,22799.0,64.6896,64.6971,64.6671,64.6746,22799.0
2017-02-21 12:20:00,86.24,86.27,86.23,86.24,18287.0,64.6746,64.6971,64.6671,64.6746,18287.0
2017-02-21 12:30:00,86.23,86.26,86.21,86.24,4234.0,64.6671,64.6896,64.6521,64.6746,4234.0
2017-02-21 12:40:00,86.25,86.25,86.21,86.22,12954.0,64.6821,64.6821,64.6521,64.6596,12954.0
2017-02-21 12:50:00,86.23,86.25,86.22,86.23,7531.0,64.6671,64.6821,64.6596,64.6671,7531.0
2017-02-21 13:00:00,86.24,86.25,86.22,86.22,5145.0,64.6746,64.6821,64.6596,64.6596,5145.0
2017-02-21 13:10:00,86.25,86.25,86.2,86.23,13064.0,64.6821,64.6821,64.6446,64.6671,13064.0
2017-02-21 13:20:00,86.2,86.23,86.19,86.21,9610.0,64.6446,64.6671,64.6371,64.6521,9610.0
2017-02-21 13:30:00,86.21,86.22,86.19,86.22,29504.0,64.6521,64.6596,64.6371,64.6596,29504.0
2017-02-21 13:40:00,86.21,86.22,86.17,86.18,13023.0,64.6521,64.6596,64.6221,64.6296,13023.0
2017-02-21 13:50:00,86.19,86.19,86.16,86.18,33579.0,64.6371,64.6371,64.6146,64.6296,33579.0
2017-02-21 14:00:00,86.18,86.2,86.17,86.18,11487.0,64.6296,64.6446,64.6221,64.6296,11487.0
2017-02-21 14:10:00,86.17,86.19,86.17,86.19,15145.0,64.6221,64.6371,64.6221,64.6371,15145.0
2017-02-21 14:20:00,86.18,86.2,86.17,86.19,31640.0,64.6296,64.6446,64.6221,64.6371,31640.0
2017-02-21 14:30:00,86.2,86.21,86.17,86.18,28799.0,64.6446,64.6521,64.6221,64.6296,28799.0
2017-02-21 14:40:00,86.2,86.23,86.18,86.2,57483.0,64.6446,64.6671,64.6296,64.6446,57483.0
2017-02-21 14:50:00,86.19,86.2,86.17,86.17,7628.0,64.6371,64.6446,64.6221,64.6221,7628.0
2017-02-21 15:00:00,86.19,86.2,86.17,86.19,12476.0,64.6371,64.6446,64.6221,64.6371,12476.0
2017-02-21 15:10:00,86.17,86.19,86.15,86.17,49259.0,64.6221,64.6371,64.6071,64.6221,49259.0
2017-02-21 15:20:00,86.18,86.18,86.17,86.17,5395.0,64.6296,64.6296,64.6221,64.6221,5395.0
2017-02-21 15:30:00,86.17,86.17,86.15,86.17,45894.0,64.6221,64.6221,64.6071,64.6221,45894.0
2017-02-21 15:40:00,86.16,86.17,86.15,86.17,57450.0,64.6146,64.6221,64.6071,64.6221,57450.0
2017-02-21 15:50:00,86.17,86.17,86.14,86.16,34134.0,64.6221,64.6221,64.5996,64.6146,34134.0
2017-02-22 09:30:00,86.31,86.35,86.3,86.33,91041.0,64.7271,64.7571,64.7196,64.7421,91041.0
2017-02-22 09:40:00,86.35,86.35,86.27,86.28,34549.0,64.7571,64.7571,64.6971,64.7046,34549.0
2017-02-22 09:50:00,86.29,86.32,86.28,86.31,6563.0,64.7121,64.7346,64.7046,64.7271,6563.0
2017-02-22 10:00:00,86.31,86.32,86.29,86.3,7817.0,64.7271,64.7346,64.7121,64.7196,7817.0
2017-02-22 10:10:00,86.31,86.31,86.28,86.29,17190.0,64.7271,64.7271,64.7046,64.7121,17190.0
2017-02-22 10:20:00,86.3,86.3,86.28,86.29,25820.0,64.7196,64.7196,64.7046,64.7121,25820.0
2017-02-22 10:30:00,86.29,86.31,86.16,86.16,36046.0,64.7121,64.7271,64.6146,64.6146,36046.0
2017-02-22 10:40:00,86.18,86.21,86.16,86.17,35462.0,64.6296,64.6521,64.6146,64.6221,35462.0
2017-02-22 10:50:00,86.17,86.18,86.13,86.14,24737.0,64.6221,64.6296,64.5921,64.5996,24737.0
2017-02-22 11:00:00,86.14,86.18,86.13,86.17,12325.0,64.5996,64.6296,64.5921,64.6221,12325.0
2017-02-22 11:10:00,86.16,86.2,86.14,86.16,178934.0,64.6146,64.6446,64.5996,64.6146,178934.0
2017-02-22 11:20:00,86.15,86.18,86.14,86.17,7983.0,64.6071,64.6296,64.5996,64.6221,7983.0
2017-02-22 11:30:00,86.18,86.22,86.16,86.17,30056.0,64.6296,64.6596,64.6146,64.6221,30056.0
2017-02-22 11:40:00,86.17,86.19,86.12,86.17,15537.0,64.6221,64.6371,64.5846,64.6221,15537.0
2017-02-22 11:50:00,86.17,86.17,86.11,86.13,36012.0,64.6221,64.6221,64.5771,64.5921,36012.0
2017-02-22 12:00:00,86.15,86.15,86.13,86.13,11387.0,64.6071,64.6071,64.5921,64.5921,11387.0
2017-02-22 12:10:00,86.15,86.15,86.13,86.14,9050.0,64.6071,64.6071,64.5921,64.5996,9050.0
2017-02-22 12:20:00,86.14,86.16,86.13,86.15,9203.0,64.5996,64.6146,64.5921,64.6071,9203.0
2017-02-22 12:30:00,86.15,86.16,86.14,86.15,6787.0,64.6071,64.6146,64.5996,64.6071,6787.0
2017-02-22 12:40:00,86.15,86.16,86.14,86.16,13265.0,64.6071,64.6146,64.5996,64.6146,13265.0
2017-02-22 12:50:00,86.16,86.16,86.13,86.13,11393.0,64.6146,64.6146,64.5921,64.5921,11393.0
2017-02-22 13:00:00,86.14,86.14,86.08,86.1,11105.0,64.5996,64.5996,64.5546,64.5696,11105.0
2017-02-22 13:10:00,86.1,86.12,86.09,86.11,21493.0,64.5696,64.5846,64.5621,64.5771,21493.0
2017-02-22 13:20:00,86.1,86.12,86.06,86.08,36985.0,64.5696,64.5846,64.5396,64.5546,36985.0
2017-02-22 13:30:00,86.05,86.09,86.05,86.08,11439.0,64.5321,64.5621,64.5321,64.5546,11439.0
2017-02-22 13:40:00,86.08,86.09,86.07,86.08,18242.0,64.5546,64.5621,64.5471,64.5546,18242.0
2017-02-22 13:50:00,86.08,86.14,86.07,86.12,154185.0,64.5546,64.5996,64.5471,64.5846,154185.0
2017-02-22 14:00:00,86.1,86.29,86.1,86.26,37247.0,64.5696,64.7121,64.5696,64.6896,37247.0
2017-02-22 14:10:00,86.25,86.27,86.2,86.23,32446.0,64.6821,64.6971,64.6446,64.6671,32446.0
2017-02-22 14:20:00,86.23,86.24,86.2,86.23,26432.0,64.6671,64.6746,64.6446,64.6671,26432.0
2017-02-22 14:30:00,86.23,86.25,86.2,86.25,23384.0,64.6671,64.6821,64.6446,64.6821,23384.0
2017-02-22 14:40:00,86.25,86.27,86.24,86.26,29539.0,64.6821,64.6971,64.6746,64.6896,29539.0
2017-02-22 14:50:00,86.26,86.29,86.25,86.26,26812.0,64.6896,64.7121,64.6821,64.6896,26812.0
2017-02-22 15:00:00,86.27,86.28,86.25,86.27,15999.0,64.6971,64.7046,64.6821,64.6971,15999.0
2017-02-22 15:10:00,86.27,86.28,86.24,86.25,16639.0,64.6971,64.7046,64.6746,64.6821,16639.0
2017-02-22 15:20:00,86.24,86.27,86.22,86.26,10161.0,64.6746,64.6971,64.6596,64.6896,10161.0
2017-02-22 15:30:00,86.26,86.27,86.22,86.22,12480.0,64.6896,64.6971,64.6596,64.6596,12480.0
2017-02-22 15:40:00,86.24,86.26,86.22,86.26,27625.0,64.6746,64.6896,64.6596,64.6896,27625.0
2017-02-22 15:50:00,86.26,86.28,86.25,86.26,24827.0,64.6896,64.7046,64.6821,64.6896,24827.0
2017-02-23 09:30:00,86.47,86.48,86.4,86.48,17426.0,64.8471,64.8546,64.7946,64.8546,17426.0
2017-02-23 09:40:00,86.47,86.49,86.46,86.46,5783.0,64.8471,64.8621,64.8396,64.8396,5783.0
2017-02-23 09:50:00,86.47,86.49,86.43,86.45,127635.0,64.8471,64.8621,64.8171,64.8321,127635.0
2017-02-23 10:00:00,86.45,86.47,86.42,86.45,11180.0,64.8321,64.8471,64.8096,64.8321,11180.0
2017-02-23 10:10:00,86.47,86.48,86.45,86.46,48457.0,64.8471,64.8546,64.8321,64.8396,48457.0
2017-02-23 10:20:00,86.46,86.47,86.45,86.47,11464.0,64.8396,64.8471,64.8321,64.8471,11464.0
2017-02-23 10:30:00,86.47,86.47,86.45,86.45,7531.0,64.8471,64.8471,64.8321,64.8321,7531.0
2017-02-23 10:40:00,86.45,86.46,86.45,86.45,17906.0,64.8321,64.8396,64.8321,64.8321,17906.0
2017-02-23 10:50:00,86.45,86.47,86.43,86.47,46085.0,64.8321,64.8471,64.8171,64.8471,46085.0
2017-02-23 11:00:00,86.47,86.48,86.45,86.48,19866.0,64.8471,64.8546,64.8321,64.8546,19866.0
2017-02-23 11:10:00,86.48,86.48,86.47,86.48,7705.0,64.8546,64.8546,64.8471,64.8546,7705.0
2017-02-23 11:20:00,86.47,86.48,86.46,86.47,26248.0,64.8471,64.8546,64.8396,64.8471,26248.0
2017-02-23 11:30:00,86.47,86.48,86.45,86.45,14666.0,64.8471,64.8546,64.8321,64.8321,14666.0
2017-02-23 11:40:00,86.46,86.48,86.45,86.47,29842.0,64.8396,64.8546,64.8321,64.8471,29842.0
2017-02-23 11:50:00,86.48,86.49,86.46,86.48,10764.0,64.8546,64.8621,64.8396,64.8546,10764.0
2017-02-23 12:00:00,86.48,86.49,86.47,86.49,22363.0,64.8546,64.8621,64.8471,64.8621,22363.0
2017-02-23 12:10:00,86.49,86.5,86.47,86.49,13187.0,64.8621,64.8696,64.8471,64.8621,13187.0
2017-02-23 12:20:00,86.48,86.49,86.47,86.48,13308.0,64.8546,64.8621,64.8471,64.8546,13308.0
2017-02-23 12:30:00,86.48,86.49,86.47,86.48,12104.0,64.8546,64.8621,64.8471,64.8546,12104.0
2017-02-23 12:40:00,86.49,86.49,86.47,86.49,13656.0,64.8621,64.8621,64.8471,64.8621,13656.0
2017-02-23 12:50:00,86.48,86.5,86.47,86.5,15262.0,64.8546,64.8696,64.8471,64.8696,15262.0
2017-02-23 13:00:00,86.49,86.53,86.48,86.52,49264.0,64.8621,64.8921,64.8546,64.8846,49264.0
2017-02-23 13:10:00,86.51,86.55,86.51,86.53,18639.0,64.8771,64.9071,64.8771,64.8921,18639.0
2017-02-23 13:20:00,86.53,86.53,86.47,86.5,18656.0,64.8921,64.8921,64.8471,64.8696,18656.0
2017-02-23 13:30:00,86.51,86.52,86.48,86.49,9848.0,64.8771,64.8846,64.8546,64.8621,9848.0
2017-02-23 13:40:00,86.49,86.5,86.44,86.47,14491.0,64.8621,64.8696,64.8246,64.8471,14491.0
2017-02-23 13:50:00,86.46,86.48,86.45,86.47,13966.0,64.8396,64.8546,64.8321,64.8471,13966.0
2017-02-23 14:00:00,86.48,86.48,86.44,86.45,6187.0,64.8546,64.8546,64.8246,64.8321,6187.0
2017-02-23 14:10:00,86.45,86.49,86.45,86.49,31243.0,64.8321,64.8621,64.8321,64.8621,31243.0
2017-02-23 14:20:00,86.46,86.49,86.46,86.47,23088.0,64.8396,64.8621,64.8396,64.8471,23088.0
2017-02-23 14:30:00,86.47,86.49,86.47,86.48,15672.0,64.8471,64.8621,64.8471,64.8546,15672.0
2017-02-23 14:40:00,86.48,86.53,86.47,86.52,40231.0,64.8546,64.8921,64.8471,64.8846,40231.0
2017-02-23 14:50:00,86.51,86.52,86.5,86.51,19248.0,64.8771,64.8846,64.8696,64.8771,19248.0
2017-02-23 15:00:00,86.52,86.52,86.48,86.51,32661.0,64.8846,64.8846,64.8546,64.8771,32661.0
2017-02-23 15:10:00,86.51,86.54,86.5,86.52,23812.0,64.8771,64.8996,64.8696,64.8846,23812.0
2017-02-23 15:20:00,86.52,86.55,86.52,86.54,10719.0,64.8846,64.9071,64.8846,64.8996,10719.0
2017-02-23 15:30:00,86.53,86.55,86.52,86.53,14246.0,64.8921,64.9071,64.8846,64.8921,14246.0
2017-02-23 15:40:00,86.53,86.55,86.5,86.54,18039.0,64.8921,64.9071,64.8696,64.8996,18039.0
2017-02-23 15:50:00,86.53,86.54,86.49,86.52,65633.0,64.8921,64.8996,64.8621,64.8846,65633.0
2017-02-24 09:30:00,86.75,86.77,86.75,86.75,39542.0,65.0571,65.0721,65.0571,65.0571,39542.0
2017-02-24 09:40:00,86.76,86.76,86.7,86.73,24749.0,65.0646,65.0646,65.0196,65.0421,24749.0
2017-02-24 09:50:00,86.72,86.74,86.7,86.73,13606.0,65.0346,65.0496,65.0196,65.0421,13606.0
2017-02-24 10:00:00,86.74,86.77,86.73,86.75,69385.0,65.0496,65.0721,65.0421,65.0571,69385.0
2017-02-24 10:10:00,86.75,86.79,86.74,86.79,38495.0,65.0571,65.0871,65.0496,65.0871,38495.0
2017-02-24 10:20:00,86.78,86.82,86.77,86.81,17592.0,65.0796,65.1096,65.0721,65.1021,17592.0
2017-02-24 10:30:00,86.8,86.81,86.77,86.78,15599.0,65.0946,65.1021,65.0721,65.0796,15599.0
2017-02-24 10:40:00,86.78,86.84,86.78,86.82,42263.0,65.0796,65.1246,65.0796,65.1096,42263.0
2017-02-24 10:50:00,86.82,86.83,86.79,86.82,14906.0,65.1096,65.1171,65.0871,65.1096,14906.0
2017-02-24 11:00:00,86.82,86.86,86.81,86.84,29256.0,65.1096,65.1396,65.1021,65.1246,29256.0
2017-02-24 11:10:00,86.86,86.86,86.83,86.86,26559.0,65.1396,65.1396,65.1171,65.1396,26559.0
2017-02-24 11:20:00,86.87,86.9,86.84,86.87,14870.0,65.1471,65.1696,65.1246,65.1471,14870.0
2017-02-24 11:30:00,86.89,86.92,86.87,86.91,28714.0,65.1621,65.1846,65.1471,65.1771,28714.0
2017-02-24 11:40:00,86.9,86.93,86.9,86.91,25233.0,65.1696,65.1921,65.1696,65.1771,25233.0
2017-02-24 11:50:00,86.91,86.92,86.85,86.88,10216.0,65.1771,65.1846,65.1321,65.1546,10216.0
2017-02-24 12:00:00,86.87,86.89,86.84,86.86,46624.0,65.1471,65.1621,65.1246,65.1396,46624.0
2017-02-24 12:10:00,86.88,86.88,86.81,86.84,7978.0,65.1546,65.1546,65.1021,65.1246,7978.0
2017-02-24 12:20:00,86.83,86.86,86.82,86.84,7222.0,65.1171,65.1396,65.1096,65.1246,7222.0
2017-02-24 12:30:00,86.85,86.87,86.82,86.84,17849.0,65.1321,65.1471,65.1096,65.1246,17849.0
2017-02-24 12:40:00,86.84,86.86,86.83,86.84,42114.0,65.1246,65.1396,65.1171,65.1246,42114.0
2017-02-24 12:50:00,86.83,86.86,86.82,86.86,30439.0,65.1171,65.1396,65.1096,65.1396,30439.0
2017-02-24 13:00:00,86.85,86.87,86.84,86.87,25015.0,65.1321,65.1471,65.1246,65.1471,25015.0
2017-02-24 13:10:00,86.86,86.88,86.85,86.87,28310.0,65.1396,65.1546,65.1321,65.1471,28310.0
2017-02-24 13:20:00,86.87,86.88,86.86,86.87,19490.0,65.1471,65.1546,65.1396,65.1471,19490.0
2017-02-24 13:30:00,86.87,86.88,86.86,86.87,16764.0,65.1471,65.1546,65.1396,65.1471,16764.0
2017-02-24 13:40:00,86.88,86.88,86.86,86.87,6859.0,65.1546,65.1546,65.1396,65.1471,6859.0
2017-02-24 13:50:00,86.86,86.88,86.86,86.88,35056.0,65.1396,65.1546,65.1396,65.1546,35056.0
2017-02-24 14:00:00,86.88,86.88,86.87,86.87,25916.0,65.1546,65.1546,65.1471,65.1471,25916.0
2017-02-24 14:10:00,86.88,86.88,86.87,86.88,13111.0,65.1546,65.1546,65.1471,65.1546,13111.0
2017-02-24 14:20:00,86.87,86.88,86.87,86.88,29588.0,65.1471,65.1546,65.1471,65.1546,29588.0
2017-02-24 14:30:00,86.88,86.88,86.87,86.87,9603.0,65.1546,65.1546,65.1471,65.1471,9603.0
2017-02-24 14:40:00,86.87,86.93,86.87,86.9,84078.0,65.1471,65.1921,65.1471,65.1696,84078.0
2017-02-24 14:50:00,86.91,86.93,86.87,86.91,91400.0,65.1771,65.1921,65.1471,65.1771,91400.0
2017-02-24 15:00:00,86.92,86.93,86.91,86.92,12346.0,65.1846,65.1921,65.1771,65.1846,12346.0
2017-02-24 15:10:00,86.92,86.95,86.91,86.95,15829.0,65.1846,65.2071,65.1771,65.2071,15829.0
2017-02-24 15:20:00,86.94,86.95,86.94,86.95,12348.0,65.1996,65.2071,65.1996,65.2071,12348.0
2017-02-24 15:30:00,86.95,86.95,86.94,86.95,51372.0,65.2071,65.2071,65.1996,65.2071,51372.0
2017-02-24 15:40:00,86.95,86.95,86.94,86.95,17947.0,65.2071,65.2071,65.1996,65.2071,17947.0
2017-02-24 15:50:00,86.95,86.95,86.89,86.9,37706.0,65.2071,65.2071,65.1621,65.1696,37706.0
2017-02-27 09:30:00,86.81,86.85,86.8,86.84,51848.0,65.1021,65.1321,65.0946,65.1246,51848.0
2017-02-27 09:40:00,86.84,86.85,86.81,86.82,6705.0,65.1246,65.1321,65.1021,65.1096,6705.0
2017-02-27 09:50:00,86.82,86.83,86.78,86.78,21973.0,65.1096,65.1171,65.0796,65.0796,21973.0
2017-02-27 10:00:00,86.8,86.8,86.77,86.78,32872.0,65.0946,65.0946,65.0721,65.0796,32872.0
2017-02-27 10:10:00,86.77,86.82,86.77,86.82,16535.0,65.0721,65.1096,65.0721,65.1096,16535.0
2017-02-27 10:20:00,86.82,86.83,86.8,86.8,10021.0,65.1096,65.1171,65.0946,65.0946,10021.0
2017-02-27 10:30:00,86.8,86.81,86.78,86.78,11565.0,65.0946,65.1021,65.0796,65.0796,11565.0
2017-02-27 10:40:00,86.78,86.78,86.75,86.77,28197.0,65.0796,65.0796,65.0571,65.0721,28197.0
2017-02-27 10:50:00,86.77,86.79,86.76,86.79,21490.0,65.0721,65.0871,65.0646,65.0871,21490.0
2017-02-27 11:00:00,86.79,86.79,86.77,86.77,16040.0,65.0871,65.0871,65.0721,65.0721,16040.0
2017-02-27 11:10:00,86.77,86.8,86.75,86.8,26044.0,65.0721,65.0946,65.0571,65.0946,26044.0
2017-02-27 11:20:00,86.8,86.8,86.79,86.79,10518.0,65.0946,65.0946,65.0871,65.0871,10518.0
2017-02-27 11:30:00,86.79,86.81,86.78,86.78,17018.0,65.0871,65.1021,65.0796,65.0796,17018.0
2017-02-27 11:40:00,86.8,86.8,86.77,86.79,33899.0,65.0946,65.0946,65.0721,65.0871,33899.0
2017-02-27 11:50:00,86.8,86.81,86.79,86.81,7065.0,65.0946,65.1021,65.0871,65.1021,7065.0
2017-02-27 12:00:00,86.81,86.83,86.8,86.8,15270.0,65.1021,65.1171,65.0946,65.0946,15270.0
2017-02-27 12:10:00,86.8,86.8,86.77,86.77,15187.0,65.0946,65.0946,65.0721,65.0721,15187.0
2017-02-27 12:20:00,86.78,86.78,86.75,86.75,19814.0,65.0796,65.0796,65.0571,65.0571,19814.0
2017-02-27 12:30:00,86.75,86.79,86.73,86.75,30736.0,65.0571,65.0871,65.0421,65.0571,30736.0
2017-02-27 12:40:00,86.72,86.76,86.72,86.74,12425.0,65.0346,65.0646,65.0346,65.0496,12425.0
2017-02-27 12:50:00,86.73,86.74,86.71,86.72,26181.0,65.0421,65.0496,65.0271,65.0346,26181.0
2017-02-27 13:00:00,86.73,86.74,86.71,86.73,3606.0,65.0421,65.0496,65.0271,65.0421,3606.0
2017-02-27 13:10:00,86.73,86.74,86.72,86.73,7484.0,65.0421,65.0496,65.0346,65.0421,7484.0
2017-02-27 13:20:00,86.73,86.74,86.67,86.68,20374.0,65.0421,65.0496,64.9971,65.0046,20374.0
2017-02-27 13:30:00,86.68,86.69,86.64,86.68,4950.0,65.0046,65.0121,64.9746,65.0046,4950.0
2017-02-27 13:40:00,86.68,86.69,86.66,86.67,11690.0,65.0046,65.0121,64.9896,64.9971,11690.0
2017-02-27 13:50:00,86.67,86.69,86.67,86.69,12559.0,64.9971,65.0121,64.9971,65.0121,12559.0
2017-02-27 14:00:00,86.69,86.69,86.66,86.67,19056.0,65.0121,65.0121,64.9896,64.9971,19056.0
2017-02-27 14:10:00,86.68,86.69,86.66,86.67,51622.0,65.0046,65.0121,64.9896,64.9971,51622.0
2017-02-27 14:20:00,86.68,86.69,86.63,86.66,36355.0,65.0046,65.0121,64.9671,64.9896,36355.0
2017-02-27 14:30:00,86.65,86.67,86.65,86.66,9310.0,64.9821,64.9971,64.9821,64.9896,9310.0
2017-02-27 14:40:00,86.66,86.69,86.65,86.67,13552.0,64.9896,65.0121,64.9821,64.9971,13552.0
2017-02-27 14:50:00,86.67,86.68,86.66,86.67,9985.0,64.9971,65.0046,64.9896,64.9971,9985.0
2017-02-27 15:00:00,86.67,86.68,86.65,86.68,35324.0,64.9971,65.0046,64.9821,65.0046,35324.0
2017-02-27 15:10:00,86.67,86.68,86.65,86.66,46412.0,64.9971,65.0046,64.9821,64.9896,46412.0
2017-02-27 15:20:00,86.66,86.68,86.65,86.68,44907.0,64.9896,65.0046,64.9821,65.0046,44907.0
2017-02-27 15:30:00,86.68,86.68,86.67,86.68,19985.0,65.0046,65.0046,64.9971,65.0046,19985.0
2017-02-27 15:40:00,86.67,86.68,86.67,86.67,83961.0,64.9971,65.0046,64.9971,64.9971,83961.0
2017-02-27 15:50:00,86.67,86.67,86.63,86.63,102453.0,64.9971,64.9971,64.9671,64.9671,102453.0
2017-02-28 09:30:00,86.75,86.75,86.66,86.72,33283.0,65.0571,65.0571,64.9896,65.0346,33283.0
2017-02-28 09:40:00,86.7,86.72,86.66,86.71,22378.0,65.0196,65.0346,64.9896,65.0271,22378.0
2017-02-28 09:50:00,86.72,86.75,86.7,86.75,24893.0,65.0346,65.0571,65.0196,65.0571,24893.0
2017-02-28 10:00:00,86.74,86.74,86.7,86.72,133007.0,65.0496,65.0496,65.0196,65.0346,133007.0
2017-02-28 10:10:00,86.71,86.75,86.71,86.74,14734.0,65.0271,65.0571,65.0271,65.0496,14734.0
2017-02-28 10:20:00,86.75,86.77,86.73,86.77,28326.0,65.0571,65.0721,65.0421,65.0721,28326.0
2017-02-28 10:30:00,86.77,86.77,86.75,86.75,20536.0,65.0721,65.0721,65.0571,65.0571,20536.0
2017-02-28 10:40:00,86.76,86.76,86.73,86.73,12449.0,65.0646,65.0646,65.0421,65.0421,12449.0
2017-02-28 10:50:00,86.74,86.76,86.73,86.75,42025.0,65.0496,65.0646,65.0421,65.0571,42025.0
2017-02-28 11:00:00,86.75,86.77,86.75,86.76,36724.0,65.0571,65.0721,65.0571,65.0646,36724.0
2017-02-28 11:10:00,86.76,86.77,86.76,86.77,11491.0,65.0646,65.0721,65.0646,65.0721,11491.0
2017-02-28 11:20:00,86.77,86.77,86.76,86.76,8681.0,65.0721,65.0721,65.0646,65.0646,8681.0
2017-02-28 11:30:00,86.77,86.78,86.76,86.77,34178.0,65.0721,65.0796,65.0646,65.0721,34178.0
2017-02-28 11:40:00,86.77,86.78,86.77,86.78,10429.0,65.0721,65.0796,65.0721,65.0796,10429.0
2017-02-28 11:50:00,86.78,86.78,86.74,86.74,32698.0,65.0796,65.0796,65.0496,65.0496,32698.0
2017-02-28 12:00:00,86.73,86.75,86.73,86.74,23720.0,65.0421,65.0571,65.0421,65.0496,23720.0
2017-02-28 12:10:00,86.74,86.79,86.73,86.78,30855.0,65.0496,65.0871,65.0421,65.0796,30855.0
2017-02-28 12:20:00,86.78,86.82,86.76,86.77,16457.0,65.0796,65.1096,65.0646,65.0721,16457.0
2017-02-28 12:30:00,86.77,86.79,86.77,86.77,3845.0,65.0721,65.0871,65.0721,65.0721,3845.0
2017-02-28 12:40:00,86.77,86.79,86.75,86.75,22686.0,65.0721,65.0871,65.0571,65.0571,22686.0
2017-02-28 12:50:00,86.76,86.77,86.75,86.76,9255.0,65.0646,65.0721,65.0571,65.0646,9255.0
2017-02-28 13:00:00,86.75,86.77,86.75,86.77,18848.0,65.0571,65.0721,65.0571,65.0721,18848.0
2017-02-28 13:10:00,86.75,86.77,86.75,86.76,19302.0,65.0571,65.0721,65.0571,65.0646,19302.0
2017-02-28 13:20:00,86.76,86.76,86.75,86.76,30197.0,65.0646,65.0646,65.0571,65.0646,30197.0
2017-02-28 13:30:00,86.76,86.76,86.74,86.75,33903.0,65.0646,65.0646,65.0496,65.0571,33903.0
2017-02-28 13:40:00,86.75,86.75,86.7,86.7,31289.0,65.0571,65.0571,65.0196,65.0196,31289.0
2017-02-28 13:50:00,86.71,86.71,86.67,86.71,46297.0,65.0271,65.0271,64.9971,65.0271,46297.0
2017-02-28 14:00:00,86.7,86.72,86.69,86.7,39308.0,65.0196,65.0346,65.0121,65.0196,39308.0
2017-02-28 14:10:00,86.71,86.71,86.69,86.69,14010.0,65.0271,65.0271,65.0121,65.0121,14010.0
2017-02-28 14:20:00,86.7,86.72,86.66,86.68,20678.0,65.0196,65.0346,64.9896,65.0046,20678.0
2017-02-28 14:30:00,86.69,86.7,86.64,86.69,24120.0,65.0121,65.0196,64.9746,65.0121,24120.0
2017-02-28 14:40:00,86.69,86.7,86.64,86.64,31095.0,65.0121,65.0196,64.9746,64.9746,31095.0
2017-02-28 14:50:00,86.65,86.68,86.65,86.68,12044.0,64.9821,65.0046,64.9821,65.0046,12044.0
2017-02-28 15:00:00,86.68,86.72,86.67,86.72,36812.0,65.0046,65.0346,64.9971,65.0346,36812.0
2017-02-28 15:10:00,86.72,86.72,86.7,86.71,24136.0,65.0346,65.0346,65.0196,65.0271,24136.0
2017-02-28 15:20:00,86.72,86.73,86.67,86.68,25374.0,65.0346,65.0421,64.9971,65.0046,25374.0
2017-02-28 15:30:00,86.68,86.7,86.66,86.67,18308.0,65.0046,65.0196,64.9896,64.9971,18308.0
2017-02-28 15:40:00,86.67,86.68,86.64,86.65,26576.0,64.9971,65.0046,64.9746,64.9821,26576.0
2017-02-28 15:50:00,86.65,86.66,86.61,86.62,35534.0,64.9821,64.9896,64.9521,64.9596,35534.0
2017-03-01 09:30:00,86.03,86.07,85.97,86.04,34926.0,64.6926,64.7227,64.6475,64.7001,34926.0
2017-03-01 09:40:00,86.01,86.06,86.01,86.04,96015.0,64.6776,64.7152,64.6776,64.7001,96015.0
2017-03-01 09:50:00,86.04,86.04,86.01,86.01,17209.0,64.7001,64.7001,64.6776,64.6776,17209.0
2017-03-01 10:00:00,85.99,86.06,85.97,86.0,32686.0,64.6625,64.7152,64.6475,64.67,32686.0
2017-03-01 10:10:00,86.01,86.01,85.97,86.0,22401.0,64.6776,64.6776,64.6475,64.67,22401.0
2017-03-01 10:20:00,86.0,86.02,85.98,85.99,9322.0,64.67,64.6851,64.655,64.6625,9322.0
2017-03-01 10:30:00,86.02,86.03,85.99,86.01,16051.0,64.6851,64.6926,64.6625,64.6776,16051.0
2017-03-01 10:40:00,86.0,86.03,85.97,85.99,20320.0,64.67,64.6926,64.6475,64.6625,20320.0
2017-03-01 10:50:00,85.99,86.03,85.98,86.01,14357.0,64.6625,64.6926,64.655,64.6776,14357.0
2017-03-01 11:00:00,86.01,86.03,86.0,86.02,20757.0,64.6776,64.6926,64.67,64.6851,20757.0
2017-03-01 11:10:00,86.02,86.03,85.97,86.03,36955.0,64.6851,64.6926,64.6475,64.6926,36955.0
2017-03-01 11:20:00,86.03,86.04,85.97,86.0,26179.0,64.6926,64.7001,64.6475,64.67,26179.0
2017-03-01 11:30:00,85.99,86.02,85.97,86.02,24043.0,64.6625,64.6851,64.6475,64.6851,24043.0
2017-03-01 11:40:00,86.02,86.05,86.01,86.04,7377.0,64.6851,64.7076,64.6776,64.7001,7377.0
2017-03-01 11:50:00,86.05,86.06,85.99,86.02,21959.0,64.7076,64.7152,64.6625,64.6851,21959.0
2017-03-01 12:00:00,86.02,86.05,86.0,86.04,8311.0,64.6851,64.7076,64.67,64.7001,8311.0
2017-03-01 12:10:00,86.04,86.06,86.01,86.06,8842.0,64.7001,64.7152,64.6776,64.7152,8842.0
2017-03-01 12:20:00,86.03,86.07,86.02,86.06,9454.0,64.6926,64.7227,64.6851,64.7152,9454.0
2017-03-01 12:30:00,86.06,86.08,86.05,86.06,24907.0,64.7152,64.7302,64.7076,64.7152,24907.0
2017-03-01 12:40:00,86.06,86.08,86.06,86.07,377533.0,64.7152,64.7302,64.7152,64.7227,377533.0
2017-03-01 12:50:00,86.07,86.07,86.06,86.07,19178.0,64.7227,64.7227,64.7152,64.7227,19178.0
2017-03-01 13:00:00,86.06,86.07,86.02,86.05,37184.0,64.7152,64.7227,64.6851,64.7076,37184.0
2017-03-01 13:10:00,86.06,86.06,86.02,86.02,16500.0,64.7152,64.7152,64.6851,64.6851,16500.0
2017-03-01 13:20:00,86.03,86.04,86.02,86.03,8826.0,64.6926,64.7001,64.6851,64.6926,8826.0
2017-03-01 13:30:00,86.03,86.05,86.02,86.05,5634.0,64.6926,64.7076,64.6851,64.7076,5634.0
2017-03-01 13:40:00,86.06,86.07,86.01,86.02,19934.0,64.7152,64.7227,64.6776,64.6851,19934.0
2017-03-01 13:50:00,86.03,86.05,86.02,86.03,17811.0,64.6926,64.7076,64.6851,64.6926,17811.0
2017-03-01 14:00:00,86.03,86.05,86.01,86.01,20090.0,64.6926,64.7076,64.6776,64.6776,20090.0
2017-03-01 14:10:00,86.01,86.02,85.98,85.99,28835.0,64.6776,64.6851,64.655,64.6625,28835.0
2017-03-01 14:20:00,85.99,85.99,85.97,85.97,26347.0,64.6625,64.6625,64.6475,64.6475,26347.0
2017-03-01 14:30:00,85.97,86.0,85.96,85.99,146775.0,64.6475,64.67,64.64,64.6625,146775.0
2017-03-01 14:40:00,85.98,85.99,85.96,85.98,25040.0,64.655,64.6625,64.64,64.655,25040.0
2017-03-01 14:50:00,85.98,86.02,85.98,85.99,18272.0,64.655,64.6851,64.655,64.6625,18272.0
2017-03-01 15:00:00,86.02,86.03,85.98,86.02,8735.0,64.6851,64.6926,64.655,64.6851,8735.0
2017-03-01 15:10:00,86.02,86.04,86.01,86.03,9987.0,64.6851,64.7001,64.6776,64.6926,9987.0
2017-03-01 15:20:00,86.03,86.05,86.01,86.03,22258.0,64.6926,64.7076,64.6776,64.6926,22258.0
2017-03-01 15:30:00,86.03,86.04,86.02,86.03,11391.0,64.6926,64.7001,64.6851,64.6926,11391.0
2017-03-01 15:40:00,86.03,86.03,86.0,86.03,32098.0,64.6926,64.6926,64.67,64.6926,32098.0
2017-03-01 15:50:00,86.03,86.04,86.01,86.02,20494.0,64.6926,64.7001,64.6776,64.6851,20494.0
2017-03-02 09:30:00,85.89,85.96,85.89,85.95,53373.0,64.5873,64.64,64.5873,64.6324,53373.0
2017-03-02 09:40:00,85.94,85.95,85.88,85.88,37556.0,64.6249,64.6324,64.5798,64.5798,37556.0
2017-03-02 09:50:00,85.89,85.9,85.86,85.86,35405.0,64.5873,64.5948,64.5648,64.5648,35405.0
2017-03-02 10:00:00,85.86,85.89,85.85,85.87,55322.0,64.5648,64.5873,64.5572,64.5723,55322.0
2017-03-02 10:10:00,85.86,85.9,85.85,85.88,60933.0,64.5648,64.5948,64.5572,64.5798,60933.0
2017-03-02 10:20:00,85.87,85.89,85.86,85.87,26704.0,64.5723,64.5873,64.5648,64.5723,26704.0
2017-03-02 10:30:00,85.88,85.9,85.87,85.9,24503.0,64.5798,64.5948,64.5723,64.5948,24503.0
2017-03-02 10:40:00,85.9,85.91,85.88,85.89,21858.0,64.5948,64.6024,64.5798,64.5873,21858.0
2017-03-02 10:50:00,85.89,85.89,85.83,85.84,29553.0,64.5873,64.5873,64.5422,64.5497,29553.0
2017-03-02 11:00:00,85.84,85.87,85.81,85.86,174710.0,64.5497,64.5723,64.5272,64.5648,174710.0
2017-03-02 11:10:00,85.87,85.91,85.86,85.91,20325.0,64.5723,64.6024,64.5648,64.6024,20325.0
2017-03-02 11:20:00,85.89,85.91,85.84,85.86,21193.0,64.5873,64.6024,64.5497,64.5648,21193.0
2017-03-02 11:30:00,85.86,85.88,85.85,85.86,24113.0,64.5648,64.5798,64.5572,64.5648,24113.0
2017-03-02 11:40:00,85.87,85.89,85.85,85.85,23067.0,64.5723,64.5873,64.5572,64.5572,23067.0
2017-03-02 11:50:00,85.85,85.86,85.84,85.86,7045.0,64.5572,64.5648,64.5497,64.5648,7045.0
2017-03-02 12:00:00,85.84,85.86,85.83,85.85,20334.0,64.5497,64.5648,64.5422,64.5572,20334.0
2017-03-02 12:10:00,85.84,85.85,85.83,85.84,10540.0,64.5497,64.5572,64.5422,64.5497,10540.0
2017-03-02 12:20:00,85.84,85.85,85.83,85.84,11049.0,64.5497,64.5572,64.5422,64.5497,11049.0
2017-03-02 12:30:00,85.84,85.84,85.81,85.82,21367.0,64.5497,64.5497,64.5272,64.5347,21367.0
2017-03-02 12:40:00,85.81,85.82,85.81,85.82,13670.0,64.5272,64.5347,64.5272,64.5347,13670.0
2017-03-02 12:50:00,85.81,85.85,85.81,85.84,17681.0,64.5272,64.5572,64.5272,64.5497,17681.0
2017-03-02 13:00:00,85.84,85.84,85.81,85.81,25437.0,64.5497,64.5497,64.5272,64.5272,25437.0
2017-03-02 13:10:00,85.82,85.82,85.78,85.82,36721.0,64.5347,64.5347,64.5046,64.5347,36721.0
2017-03-02 13:20:00,85.82,85.83,85.8,85.81,11214.0,64.5347,64.5422,64.5196,64.5272,11214.0
2017-03-02 13:30:00,85.81,85.81,85.77,85.78,26615.0,64.5272,64.5272,64.4971,64.5046,26615.0
2017-03-02 13:40:00,85.78,85.79,85.77,85.79,23208.0,64.5046,64.5121,64.4971,64.5121,23208.0
2017-03-02 13:50:00,85.79,85.83,85.78,85.81,20565.0,64.5121,64.5422,64.5046,64.5272,20565.0
2017-03-02 14:00:00,85.81,85.83,85.8,85.83,33140.0,64.5272,64.5422,64.5196,64.5422,33140.0
2017-03-02 14:10:00,85.81,85.84,85.81,85.82,19249.0,64.5272,64.5497,64.5272,64.5347,19249.0
2017-03-02 14:20:00,85.82,85.85,85.82,85.85,15542.0,64.5347,64.5572,64.5347,64.5572,15542.0
2017-03-02 14:30:00,85.81,85.85,85.8,85.85,13589.0,64.5272,64.5572,64.5196,64.5572,13589.0
2017-03-02 14:40:00,85.84,85.87,85.83,85.87,34761.0,64.5497,64.5723,64.5422,64.5723,34761.0
2017-03-02 14:50:00,85.87,85.87,85.85,85.86,18473.0,64.5723,64.5723,64.5572,64.5648,18473.0
2017-03-02 15:00:00,85.86,85.88,85.85,85.88,29261.0,64.5648,64.5798,64.5572,64.5798,29261.0
2017-03-02 15:10:00,85.87,85.88,85.87,85.88,19889.0,64.5723,64.5798,64.5723,64.5798,19889.0
2017-03-02 15:20:00,85.88,85.88,85.85,85.85,25444.0,64.5798,64.5798,64.5572,64.5572,25444.0
2017-03-02 15:30:00,85.86,85.86,85.85,85.85,10110.0,64.5648,64.5648,64.5572,64.5572,10110.0
2017-03-02 15:40:00,85.86,85.86,85.85,85.85,31856.0,64.5648,64.5648,64.5572,64.5572,31856.0
2017-03-02 15:50:00,85.86,85.88,85.85,85.86,39041.0,64.5648,64.5798,64.5572,64.5648,39041.0
2017-03-03 09:30:00,85.85,85.9,85.85,85.88,20607.0,64.5572,64.5948,64.5572,64.5798,20607.0
2017-03-03 09:40:00,85.89,85.89,85.85,85.86,10038.0,64.5873,64.5873,64.5572,64.5648,10038.0
2017-03-03 09:50:00,85.87,85.88,85.85,85.86,14807.0,64.5723,64.5798,64.5572,64.5648,14807.0
2017-03-03 10:00:00,85.86,85.87,85.8,85.81,23722.0,64.5648,64.5723,64.5196,64.5272,23722.0
2017-03-03 10:10:00,85.81,85.84,85.8,85.83,21309.0,64.5272,64.5497,64.5196,64.5422,21309.0
2017-03-03 10:20:00,85.83,85.84,85.77,85.78,96320.0,64.5422,64.5497,64.4971,64.5046,96320.0
2017-03-03 10:30:00,85.78,85.81,85.76,85.78,100244.0,64.5046,64.5272,64.4896,64.5046,100244.0
2017-03-03 10:40:00,85.78,85.8,85.76,85.79,39871.0,64.5046,64.5196,64.4896,64.5121,39871.0
2017-03-03 10:50:00,85.79,85.81,85.78,85.8,26379.0,64.5121,64.5272,64.5046,64.5196,26379.0
2017-03-03 11:00:00,85.79,85.81,85.78,85.8,22396.0,64.5121,64.5272,64.5046,64.5196,22396.0
2017-03-03 11:10:00,85.8,85.82,85.77,85.78,36076.0,64.5196,64.5347,64.4971,64.5046,36076.0
2017-03-03 11:20:00,85.77,85.79,85.77,85.78,104152.0,64.4971,64.5121,64.4971,64.5046,104152.0
2017-03-03 11:30:00,85.78,85.78,85.77,85.78,35253.0,64.5046,64.5046,64.4971,64.5046,35253.0
2017-03-03 11:40:00,85.78,85.78,85.77,85.78,20332.0,64.5046,64.5046,64.4971,64.5046,20332.0
2017-03-03 11:50:00,85.78,85.78,85.75,85.75,67774.0,64.5046,64.5046,64.482,64.482,67774.0
2017-03-03 12:00:00,85.76,85.77,85.75,85.77,19490.0,64.4896,64.4971,64.482,64.4971,19490.0
2017-03-03 12:10:00,85.77,85.79,85.76,85.78,20323.0,64.4971,64.5121,64.4896,64.5046,20323.0
2017-03-03 12:20:00,85.78,85.79,85.77,85.78,12531.0,64.5046,64.5121,64.4971,64.5046,12531.0
2017-03-03 12:30:00,85.78,85.78,85.77,85.78,14154.0,64.5046,64.5046,64.4971,64.5046,14154.0
2017-03-03 12:40:00,85.78,85.8,85.77,85.78,18600.0,64.5046,64.5196,64.4971,64.5046,18600.0
2017-03-03 12:50:00,85.8,85.8,85.77,85.79,17749.0,64.5196,64.5196,64.4971,64.5121,17749.0
2017-03-03 13:00:00,85.8,85.87,85.75,85.85,56306.0,64.5196,64.5723,64.482,64.5572,56306.0
2017-03-03 13:10:00,85.85,85.91,85.8,85.83,19878.0,64.5572,64.6024,64.5196,64.5422,19878.0
2017-03-03 13:20:00,85.82,85.83,85.77,85.81,27318.0,64.5347,64.5422,64.4971,64.5272,27318.0
2017-03-03 13:30:00,85.8,85.84,85.79,85.83,28460.0,64.5196,64.5497,64.5121,64.5422,28460.0
2017-03-03 13:40:00,85.83,85.86,85.82,85.85,77871.0,64.5422,64.5648,64.5347,64.5572,77871.0
2017-03-03 13:50:00,85.86,85.88,85.84,85.88,21159.0,64.5648,64.5798,64.5497,64.5798,21159.0
2017-03-03 14:00:00,85.88,85.93,85.85,85.92,34503.0,64.5798,64.6174,64.5572,64.6099,34503.0
2017-03-03 14:10:00,85.93,85.93,85.85,85.87,29578.0,64.6174,64.6174,64.5572,64.5723,29578.0
2017-03-03 14:20:00,85.89,85.92,85.87,85.91,33138.0,64.5873,64.6099,64.5723,64.6024,33138.0
2017-03-03 14:30:00,85.91,85.94,85.89,85.93,32923.0,64.6024,64.6249,64.5873,64.6174,32923.0
2017-03-03 14:40:00,85.94,85.95,85.93,85.94,15616.0,64.6249,64.6324,64.6174,64.6249,15616.0
2017-03-03 14:50:00,85.95,85.96,85.92,85.92,25868.0,64.6324,64.64,64.6099,64.6099,25868.0
2017-03-03 15:00:00,85.94,85.98,85.92,85.96,34230.0,64.6249,64.655,64.6099,64.64,34230.0
2017-03-03 15:10:00,85.96,85.97,85.92,85.95,21811.0,64.64,64.6475,64.6099,64.6324,21811.0
2017-03-03 15:20:00,85.95,85.95,85.9,85.94,72843.0,64.6324,64.6324,64.5948,64.6249,72843.0
2017-03-03 15:30:00,85.94,85.97,85.94,85.96,83510.0,64.6249,64.6475,64.6249,64.64,83510.0
2017-03-03 15:40:00,85.96,85.97,85.92,85.94,30189.0,64.64,64.6475,64.6099,64.6249,30189.0
2017-03-03 15:50:00,85.96,85.96,85.92,85.96,26166.0,64.64,64.64,64.6099,64.64,26166.0
2017-03-06 09:30:00,85.95,86.0,85.9,85.95,39390.0,64.6324,64.67,64.5948,64.6324,39390.0
2017-03-06 09:40:00,85.95,85.97,85.9,85.9,16890.0,64.6324,64.6475,64.5948,64.5948,16890.0
2017-03-06 09:50:00,85.91,85.93,85.89,85.91,35706.0,64.6024,64.6174,64.5873,64.6024,35706.0
2017-03-06 10:00:00,85.92,85.93,85.88,85.89,20350.0,64.6099,64.6174,64.5798,64.5873,20350.0
2017-03-06 10:10:00,85.9,85.9,85.85,85.86,22521.0,64.5948,64.5948,64.5572,64.5648,22521.0
2017-03-06 10:20:00,85.86,85.9,85.86,85.87,29497.0,64.5648,64.5948,64.5648,64.5723,29497.0
2017-03-06 10:30:00,85.86,85.92,85.86,85.9,36215.0,64.5648,64.6099,64.5648,64.5948,36215.0
2017-03-06 10:40:00,85.9,85.91,85.85,85.87,11824.0,64.5948,64.6024,64.5572,64.5723,11824.0
2017-03-06 10:50:00,85.86,85.89,85.85,85.86,19624.0,64.5648,64.5873,64.5572,64.5648,19624.0
2017-03-06 11:00:00,85.87,85.9,85.86,85.89,22432.0,64.5723,64.5948,64.5648,64.5873,22432.0
2017-03-06 11:10:00,85.89,85.89,85.84,85.84,24570.0,64.5873,64.5873,64.5497,64.5497,24570.0
2017-03-06 11:20:00,85.84,85.88,85.84,85.88,20402.0,64.5497,64.5798,64.5497,64.5798,20402.0
2017-03-06 11:30:00,85.88,85.88,85.87,85.88,22280.0,64.5798,64.5798,64.5723,64.5798,22280.0
2017-03-06 11:40:00,85.88,85.88,85.84,85.84,28864.0,64.5798,64.5798,64.5497,64.5497,28864.0
2017-03-06 11:50:00,85.84,85.86,85.84,85.86,19243.0,64.5497,64.5648,64.5497,64.5648,19243.0
2017-03-06 12:00:00,85.86,85.88,85.86,85.87,40302.0,64.5648,64.5798,64.5648,64.5723,40302.0
2017-03-06 12:10:00,85.87,85.87,85.86,85.87,19768.0,64.5723,64.5723,64.5648,64.5723,19768.0
2017-03-06 12:20:00,85.87,85.87,85.83,85.86,27723.0,64.5723,64.5723,64.5422,64.5648,27723.0
2017-03-06 12:30:00,85.86,85.87,85.86,85.87,15365.0,64.5648,64.5723,64.5648,64.5723,15365.0
2017-03-06 12:40:00,85.87,85.87,85.86,85.87,11342.0,64.5723,64.5723,64.5648,64.5723,11342.0
2017-03-06 12:50:00,85.87,85.87,85.85,85.86,17169.0,64.5723,64.5723,64.5572,64.5648,17169.0
2017-03-06 13:00:00,85.86,85.86,85.85,85.86,9228.0,64.5648,64.5648,64.5572,64.5648,9228.0
2017-03-06 13:10:00,85.86,85.86,85.85,85.86,13363.0,64.5648,64.5648,64.5572,64.5648,13363.0
2017-03-06 13:20:00,85.86,85.86,85.85,85.86,13432.0,64.5648,64.5648,64.5572,64.5648,13432.0
2017-03-06 13:30:00,85.86,85.86,85.85,85.86,12212.0,64.5648,64.5648,64.5572,64.5648,12212.0
2017-03-06 13:40:00,85.86,85.86,85.85,85.85,21377.0,64.5648,64.5648,64.5572,64.5572,21377.0
2017-03-06 13:50:00,85.86,85.89,85.85,85.88,24195.0,64.5648,64.5873,64.5572,64.5798,24195.0
2017-03-06 14:00:00,85.88,85.89,85.86,85.88,16065.0,64.5798,64.5873,64.5648,64.5798,16065.0
2017-03-06 14:10:00,85.88,85.9,85.86,85.9,38563.0,64.5798,64.5948,64.5648,64.5948,38563.0
2017-03-06 14:20:00,85.89,85.9,85.88,85.89,23299.0,64.5873,64.5948,64.5798,64.5873,23299.0
2017-03-06 14:30:00,85.9,85.9,85.88,85.89,29821.0,64.5948,64.5948,64.5798,64.5873,29821.0
2017-03-06 14:40:00,85.89,85.9,85.88,85.88,22070.0,64.5873,64.5948,64.5798,64.5798,22070.0
2017-03-06 14:50:00,85.89,85.9,85.88,85.9,50762.0,64.5873,64.5948,64.5798,64.5948,50762.0
2017-03-06 15:00:00,85.9,85.9,85.89,85.9,11758.0,64.5948,64.5948,64.5873,64.5948,11758.0
2017-03-06 15:10:00,85.9,85.9,85.89,85.9,18015.0,64.5948,64.5948,64.5873,64.5948,18015.0
2017-03-06 15:20:00,85.89,85.9,85.88,85.89,20941.0,64.5873,64.5948,64.5798,64.5873,20941.0
2017-03-06 15:30:00,85.9,85.9,85.88,85.89,11140.0,64.5948,64.5948,64.5798,64.5873,11140.0
2017-03-06 15:40:00,85.88,85.89,85.87,85.88,34058.0,64.5798,64.5873,64.5723,64.5798,34058.0
2017-03-06 15:50:00,85.88,85.88,85.85,85.87,56517.0,64.5798,64.5798,64.5572,64.5723,56517.0
2017-03-07 09:30:00,85.77,85.8,85.75,85.75,47246.0,64.4971,64.5196,64.482,64.482,47246.0
2017-03-07 09:40:00,85.76,85.76,85.74,85.74,34269.0,64.4896,64.4896,64.4745,64.4745,34269.0
2017-03-07 09:50:00,85.75,85.75,85.73,85.74,39632.0,64.482,64.482,64.467,64.4745,39632.0
2017-03-07 10:00:00,85.74,85.75,85.72,85.72,35014.0,64.4745,64.482,64.4595,64.4595,35014.0
2017-03-07 10:10:00,85.74,85.75,85.72,85.75,30422.0,64.4745,64.482,64.4595,64.482,30422.0
2017-03-07 10:20:00,85.74,85.75,85.65,85.66,62650.0,64.4745,64.482,64.4068,64.4144,62650.0
2017-03-07 10:30:00,85.66,85.68,85.65,85.66,53861.0,64.4144,64.4294,64.4068,64.4144,53861.0
2017-03-07 10:40:00,85.66,85.69,85.66,85.69,19456.0,64.4144,64.4369,64.4144,64.4369,19456.0
2017-03-07 10:50:00,85.69,85.7,85.68,85.69,15131.0,64.4369,64.4444,64.4294,64.4369,15131.0
2017-03-07 11:00:00,85.7,85.7,85.68,85.68,33105.0,64.4444,64.4444,64.4294,64.4294,33105.0
2017-03-07 11:10:00,85.68,85.69,85.64,85.65,32128.0,64.4294,64.4369,64.3993,64.4068,32128.0
2017-03-07 11:20:00,85.65,85.65,85.63,85.65,22818.0,64.4068,64.4068,64.3918,64.4068,22818.0
2017-03-07 11:30:00,85.65,85.66,85.64,85.65,54156.0,64.4068,64.4144,64.3993,64.4068,54156.0
2017-03-07 11:40:00,85.64,85.65,85.63,85.65,32594.0,64.3993,64.4068,64.3918,64.4068,32594.0
2017-03-07 11:50:00,85.64,85.65,85.63,85.64,23391.0,64.3993,64.4068,64.3918,64.3993,23391.0
2017-03-07 12:00:00,85.65,85.68,85.64,85.66,20193.0,64.4068,64.4294,64.3993,64.4144,20193.0
2017-03-07 12:10:00,85.68,85.7,85.68,85.68,9050.0,64.4294,64.4444,64.4294,64.4294,9050.0
2017-03-07 12:20:00,85.68,85.72,85.65,85.67,19649.0,64.4294,64.4595,64.4068,64.4219,19649.0
2017-03-07 12:30:00,85.67,85.7,85.67,85.67,25176.0,64.4219,64.4444,64.4219,64.4219,25176.0
2017-03-07 12:40:00,85.67,85.68,85.66,85.67,14392.0,64.4219,64.4294,64.4144,64.4219,14392.0
2017-03-07 12:50:00,85.67,85.67,85.66,85.66,22998.0,64.4219,64.4219,64.4144,64.4144,22998.0
2017-03-07 13:00:00,85.67,85.67,85.66,85.67,7779.0,64.4219,64.4219,64.4144,64.4219,7779.0
2017-03-07 13:10:00,85.67,85.69,85.65,85.69,8715.0,64.4219,64.4369,64.4068,64.4369,8715.0
2017-03-07 13:20:00,85.69,85.69,85.66,85.67,7645.0,64.4369,64.4369,64.4144,64.4219,7645.0
2017-03-07 13:30:00,85.67,85.67,85.65,85.66,8803.0,64.4219,64.4219,64.4068,64.4144,8803.0
2017-03-07 13:40:00,85.66,85.66,85.64,85.65,10356.0,64.4144,64.4144,64.3993,64.4068,10356.0
2017-03-07 13:50:00,85.65,85.65,85.63,85.65,18303.0,64.4068,64.4068,64.3918,64.4068,18303.0
2017-03-07 14:00:00,85.64,85.65,85.62,85.62,15540.0,64.3993,64.4068,64.3843,64.3843,15540.0
2017-03-07 14:10:00,85.61,85.65,85.61,85.64,12945.0,64.3768,64.4068,64.3768,64.3993,12945.0
2017-03-07 14:20:00,85.64,85.64,85.62,85.63,6860.0,64.3993,64.3993,64.3843,64.3918,6860.0
2017-03-07 14:30:00,85.62,85.63,85.6,85.63,28650.0,64.3843,64.3918,64.3692,64.3918,28650.0
2017-03-07 14:40:00,85.62,85.65,85.61,85.65,15746.0,64.3843,64.4068,64.3768,64.4068,15746.0
2017-03-07 14:50:00,85.65,85.65,85.64,85.65,15345.0,64.4068,64.4068,64.3993,64.4068,15345.0
2017-03-07 15:00:00,85.65,85.65,85.61,85.65,25099.0,64.4068,64.4068,64.3768,64.4068,25099.0
2017-03-07 15:10:00,85.64,85.65,85.62,85.64,30833.0,64.3993,64.4068,64.3843,64.3993,30833.0
2017-03-07 15:20:00,85.64,85.64,85.62,85.62,24230.0,64.3993,64.3993,64.3843,64.3843,24230.0
2017-03-07 15:30:00,85.63,85.63,85.62,85.63,14100.0,64.3918,64.3918,64.3843,64.3918,14100.0
2017-03-07 15:40:00,85.63,85.63,85.61,85.62,29616.0,64.3918,64.3918,64.3768,64.3843,29616.0
2017-03-07 15:50:00,85.62,85.62,85.6,85.61,45138.0,64.3843,64.3843,64.3692,64.3768,45138.0
2017-03-08 09:30:00,85.31,85.43,85.31,85.34,60555.0,64.1512,64.2414,64.1512,64.1737,60555.0
2017-03-08 09:40:00,85.34,85.36,85.34,85.35,26699.0,64.1737,64.1888,64.1737,64.1813,26699.0
2017-03-08 09:50:00,85.36,85.37,85.35,85.37,18245.0,64.1888,64.1963,64.1813,64.1963,18245.0
2017-03-08 10:00:00,85.38,85.39,85.36,85.38,12464.0,64.2038,64.2113,64.1888,64.2038,12464.0
2017-03-08 10:10:00,85.38,85.38,85.36,85.37,6526.0,64.2038,64.2038,64.1888,64.1963,6526.0
2017-03-08 10:20:00,85.38,85.38,85.36,85.37,7703.0,64.2038,64.2038,64.1888,64.1963,7703.0
2017-03-08 10:30:00,85.37,85.38,85.33,85.34,9665.0,64.1963,64.2038,64.1662,64.1737,9665.0
2017-03-08 10:40:00,85.34,85.35,85.33,85.34,51876.0,64.1737,64.1813,64.1662,64.1737,51876.0
2017-03-08 10:50:00,85.33,85.34,85.33,85.33,14698.0,64.1662,64.1737,64.1662,64.1662,14698.0
2017-03-08 11:00:00,85.34,85.34,85.27,85.27,10034.0,64.1737,64.1737,64.1211,64.1211,10034.0
2017-03-08 11:10:00,85.28,85.31,85.27,85.29,22791.0,64.1286,64.1512,64.1211,64.1361,22791.0
2017-03-08 11:20:00,85.3,85.32,85.29,85.31,13732.0,64.1437,64.1587,64.1361,64.1512,13732.0
2017-03-08 11:30:00,85.31,85.32,85.3,85.31,6087.0,64.1512,64.1587,64.1437,64.1512,6087.0
2017-03-08 11:40:00,85.31,85.33,85.3,85.32,10008.0,64.1512,64.1662,64.1437,64.1587,10008.0
2017-03-08 11:50:00,85.32,85.32,85.3,85.32,9496.0,64.1587,64.1587,64.1437,64.1587,9496.0
2017-03-08 12:00:00,85.31,85.32,85.3,85.31,9653.0,64.1512,64.1587,64.1437,64.1512,9653.0
2017-03-08 12:10:00,85.31,85.35,85.3,85.33,9261.0,64.1512,64.1813,64.1437,64.1662,9261.0
2017-03-08 12:20:00,85.34,85.36,85.31,85.32,15084.0,64.1737,64.1888,64.1512,64.1587,15084.0
2017-03-08 12:30:00,85.33,85.33,85.32,85.32,5070.0,64.1662,64.1662,64.1587,64.1587,5070.0
2017-03-08 12:40:00,85.32,85.33,85.31,85.32,9790.0,64.1587,64.1662,64.1512,64.1587,9790.0
2017-03-08 12:50:00,85.32,85.32,85.3,85.31,15323.0,64.1587,64.1587,64.1437,64.1512,15323.0
2017-03-08 13:00:00,85.3,85.33,85.3,85.31,13493.0,64.1437,64.1662,64.1437,64.1512,13493.0
2017-03-08 13:10:00,85.3,85.35,85.3,85.34,26908.0,64.1437,64.1813,64.1437,64.1737,26908.0
2017-03-08 13:20:00,85.34,85.38,85.33,85.38,22016.0,64.1737,64.2038,64.1662,64.2038,22016.0
2017-03-08 13:30:00,85.38,85.38,85.36,85.37,4815.0,64.2038,64.2038,64.1888,64.1963,4815.0
2017-03-08 13:40:00,85.37,85.38,85.36,85.37,15803.0,64.1963,64.2038,64.1888,64.1963,15803.0
2017-03-08 13:50:00,85.36,85.38,85.36,85.37,14107.0,64.1888,64.2038,64.1888,64.1963,14107.0
2017-03-08 14:00:00,85.38,85.38,85.34,85.38,22840.0,64.2038,64.2038,64.1737,64.2038,22840.0
2017-03-08 14:10:00,85.36,85.38,85.36,85.36,10822.0,64.1888,64.2038,64.1888,64.1888,10822.0
2017-03-08 14:20:00,85.36,85.37,85.35,85.35,7134.0,64.1888,64.1963,64.1813,64.1813,7134.0
2017-03-08 14:30:00,85.36,85.37,85.35,85.37,6404.0,64.1888,64.1963,64.1813,64.1963,6404.0
2017-03-08 14:40:00,85.37,85.38,85.36,85.36,14739.0,64.1963,64.2038,64.1888,64.1888,14739.0
2017-03-08 14:50:00,85.36,85.37,85.35,85.36,10038.0,64.1888,64.1963,64.1813,64.1888,10038.0
2017-03-08 15:00:00,85.36,85.37,85.36,85.37,12862.0,64.1888,64.1963,64.1888,64.1963,12862.0
2017-03-08 15:10:00,85.37,85.37,85.36,85.36,19898.0,64.1963,64.1963,64.1888,64.1888,19898.0
2017-03-08 15:20:00,85.37,85.37,85.34,85.34,10990.0,64.1963,64.1963,64.1737,64.1737,10990.0
2017-03-08 15:30:00,85.34,85.36,85.32,85.33,16546.0,64.1737,64.1888,64.1587,64.1662,16546.0
2017-03-08 15:40:00,85.33,85.35,85.3,85.31,26136.0,64.1662,64.1813,64.1437,64.1512,26136.0
2017-03-08 15:50:00,85.31,85.35,85.27,85.34,33297.0,64.1512,64.1813,64.1211,64.1737,33297.0
2017-03-09 09:30:00,85.17,85.2,85.15,85.17,24799.0,64.0459,64.0685,64.0309,64.0459,24799.0
2017-03-09 09:40:00,85.17,85.18,85.12,85.15,22089.0,64.0459,64.0534,64.0083,64.0309,22089.0
2017-03-09 09:50:00,85.14,85.16,85.12,85.13,12083.0,64.0233,64.0384,64.0083,64.0158,12083.0
2017-03-09 10:00:00,85.13,85.13,85.1,85.11,13300.0,64.0158,64.0158,63.9933,64.0008,13300.0
2017-03-09 10:10:00,85.11,85.12,85.09,85.11,35713.0,64.0008,64.0083,63.9857,64.0008,35713.0
2017-03-09 10:20:00,85.09,85.14,85.08,85.12,349459.0,63.9857,64.0233,63.9782,64.0083,349459.0
2017-03-09 10:30:00,85.12,85.13,85.1,85.11,17950.0,64.0083,64.0158,63.9933,64.0008,17950.0
2017-03-09 10:40:00,85.12,85.12,85.1,85.11,12187.0,64.0083,64.0083,63.9933,64.0008,12187.0
2017-03-09 10:50:00,85.11,85.13,85.09,85.13,8023.0,64.0008,64.0158,63.9857,64.0158,8023.0
2017-03-09 11:00:00,85.11,85.13,85.1,85.11,7986.0,64.0008,64.0158,63.9933,64.0008,7986.0
2017-03-09 11:10:00,85.1,85.13,85.1,85.11,8556.0,63.9933,64.0158,63.9933,64.0008,8556.0
2017-03-09 11:20:00,85.13,85.15,85.12,85.13,14443.0,64.0158,64.0309,64.0083,64.0158,14443.0
2017-03-09 11:30:00,85.14,85.15,85.11,85.11,9927.0,64.0233,64.0309,64.0008,64.0008,9927.0
2017-03-09 11:40:00,85.11,85.12,85.1,85.12,7885.0,64.0008,64.0083,63.9933,64.0083,7885.0
2017-03-09 11:50:00,85.12,85.14,85.11,85.14,52839.0,64.0083,64.0233,64.0008,64.0233,52839.0
2017-03-09 12:00:00,85.14,85.15,85.12,85.12,15446.0,64.0233,64.0309,64.0083,64.0083,15446.0
2017-03-09 12:10:00,85.12,85.13,85.1,85.1,10981.0,64.0083,64.0158,63.9933,63.9933,10981.0
2017-03-09 12:20:00,85.11,85.13,85.1,85.11,14653.0,64.0008,64.0158,63.9933,64.0008,14653.0
2017-03-09 12:30:00,85.12,85.12,85.1,85.11,7215.0,64.0083,64.0083,63.9933,64.0008,7215.0
2017-03-09 12:40:00,85.11,85.14,85.11,85.14,5458.0,64.0008,64.0233,64.0008,64.0233,5458.0
2017-03-09 12:50:00,85.14,85.15,85.11,85.12,14706.0,64.0233,64.0309,64.0008,64.0083,14706.0
2017-03-09 13:00:00,85.12,85.14,85.11,85.13,14249.0,64.0083,64.0233,64.0008,64.0158,14249.0
2017-03-09 13:10:00,85.13,85.14,85.11,85.13,10220.0,64.0158,64.0233,64.0008,64.0158,10220.0
2017-03-09 13:20:00,85.13,85.13,85.11,85.13,18953.0,64.0158,64.0158,64.0008,64.0158,18953.0
2017-03-09 13:30:00,85.12,85.12,85.11,85.11,7430.0,64.0083,64.0083,64.0008,64.0008,7430.0
2017-03-09 13:40:00,85.12,85.12,85.11,85.12,29875.0,64.0083,64.0083,64.0008,64.0083,29875.0
2017-03-09 13:50:00,85.11,85.12,85.06,85.07,25638.0,64.0008,64.0083,63.9632,63.9707,25638.0
2017-03-09 14:00:00,85.07,85.09,85.01,85.01,29429.0,63.9707,63.9857,63.9256,63.9256,29429.0
2017-03-09 14:10:00,85.01,85.03,85.01,85.03,11732.0,63.9256,63.9406,63.9256,63.9406,11732.0
2017-03-09 14:20:00,85.01,85.07,85.01,85.06,17050.0,63.9256,63.9707,63.9256,63.9632,17050.0
2017-03-09 14:30:00,85.06,85.09,85.03,85.05,35106.0,63.9632,63.9857,63.9406,63.9557,35106.0
2017-03-09 14:40:00,85.05,85.09,85.03,85.05,31125.0,63.9557,63.9857,63.9406,63.9557,31125.0
2017-03-09 14:50:00,85.06,85.07,85.05,85.05,13123.0,63.9632,63.9707,63.9557,63.9557,13123.0
2017-03-09 15:00:00,85.06,85.07,85.05,85.06,17352.0,63.9632,63.9707,63.9557,63.9632,17352.0
2017-03-09 15:10:00,85.06,85.08,85.05,85.07,30658.0,63.9632,63.9782,63.9557,63.9707,30658.0
2017-03-09 15:20:00,85.06,85.08,85.06,85.07,14702.0,63.9632,63.9782,63.9632,63.9707,14702.0
2017-03-09 15:30:00,85.06,85.08,85.05,85.06,45242.0,63.9632,63.9782,63.9557,63.9632,45242.0
2017-03-09 15:40:00,85.06,85.07,85.02,85.03,40043.0,63.9632,63.9707,63.9331,63.9406,40043.0
2017-03-09 15:50:00,85.02,85.04,84.97,84.98,101193.0,63.9331,63.9481,63.8955,63.903,101193.0
2017-03-10 09:30:00,85.19,85.2,85.07,85.13,22025.0,64.0609,64.0685,63.9707,64.0158,22025.0
2017-03-10 09:40:00,85.13,85.14,85.1,85.13,18972.0,64.0158,64.0233,63.9933,64.0158,18972.0
2017-03-10 09:50:00,85.13,85.18,85.12,85.18,44175.0,64.0158,64.0534,64.0083,64.0534,44175.0
2017-03-10 10:00:00,85.17,85.2,85.12,85.14,28154.0,64.0459,64.0685,64.0083,64.0233,28154.0
2017-03-10 10:10:00,85.14,85.17,85.13,85.13,32628.0,64.0233,64.0459,64.0158,64.0158,32628.0
2017-03-10 10:20:00,85.14,85.15,85.11,85.13,53790.0,64.0233,64.0309,64.0008,64.0158,53790.0
2017-03-10 10:30:00,85.12,85.14,85.12,85.12,15373.0,64.0083,64.0233,64.0083,64.0083,15373.0
2017-03-10 10:40:00,85.12,85.12,85.08,85.09,7905.0,64.0083,64.0083,63.9782,63.9857,7905.0
2017-03-10 10:50:00,85.09,85.14,85.08,85.13,18067.0,63.9857,64.0233,63.9782,64.0158,18067.0
2017-03-10 11:00:00,85.11,85.11,85.05,85.07,51662.0,64.0008,64.0008,63.9557,63.9707,51662.0
2017-03-10 11:10:00,85.05,85.07,85.05,85.06,30623.0,63.9557,63.9707,63.9557,63.9632,30623.0
2017-03-10 11:20:00,85.05,85.07,85.05,85.05,14054.0,63.9557,63.9707,63.9557,63.9557,14054.0
2017-03-10 11:30:00,85.05,85.09,85.05,85.08,4259.0,63.9557,63.9857,63.9557,63.9782,4259.0
2017-03-10 11:40:00,85.08,85.09,85.06,85.08,6188.0,63.9782,63.9857,63.9632,63.9782,6188.0
2017-03-10 11:50:00,85.09,85.14,85.08,85.13,28113.0,63.9857,64.0233,63.9782,64.0158,28113.0
2017-03-10 12:00:00,85.14,85.14,85.1,85.13,8550.0,64.0233,64.0233,63.9933,64.0158,8550.0
2017-03-10 12:10:00,85.13,85.15,85.11,85.14,8216.0,64.0158,64.0309,64.0008,64.0233,8216.0
2017-03-10 12:20:00,85.14,85.16,85.13,85.15,5062.0,64.0233,64.0384,64.0158,64.0309,5062.0
2017-03-10 12:30:00,85.15,85.17,85.14,85.16,7815.0,64.0309,64.0459,64.0233,64.0384,7815.0
2017-03-10 12:40:00,85.16,85.17,85.14,85.17,12839.0,64.0384,64.0459,64.0233,64.0459,12839.0
2017-03-10 12:50:00,85.16,85.18,85.15,85.15,11866.0,64.0384,64.0534,64.0309,64.0309,11866.0
2017-03-10 13:00:00,85.17,85.19,85.17,85.18,16571.0,64.0459,64.0609,64.0459,64.0534,16571.0
2017-03-10 13:10:00,85.18,85.19,85.14,85.17,8156.0,64.0534,64.0609,64.0233,64.0459,8156.0
2017-03-10 13:20:00,85.17,85.19,85.16,85.18,4417.0,64.0459,64.0609,64.0384,64.0534,4417.0
2017-03-10 13:30:00,85.19,85.2,85.17,85.18,11410.0,64.0609,64.0685,64.0459,64.0534,11410.0
2017-03-10 13:40:00,85.18,85.2,85.16,85.19,16132.0,64.0534,64.0685,64.0384,64.0609,16132.0
2017-03-10 13:50:00,85.18,85.2,85.17,85.18,8278.0,64.0534,64.0685,64.0459,64.0534,8278.0
2017-03-10 14:00:00,85.17,85.18,85.16,85.17,8277.0,64.0459,64.0534,64.0384,64.0459,8277.0
2017-03-10 14:10:00,85.16,85.18,85.15,85.18,35501.0,64.0384,64.0534,64.0309,64.0534,35501.0
2017-03-10 14:20:00,85.17,85.18,85.15,85.16,13682.0,64.0459,64.0534,64.0309,64.0384,13682.0
2017-03-10 14:30:00,85.16,85.18,85.16,85.17,15008.0,64.0384,64.0534,64.0384,64.0459,15008.0
2017-03-10 14:40:00,85.17,85.18,85.17,85.17,13377.0,64.0459,64.0534,64.0459,64.0459,13377.0
2017-03-10 14:50:00,85.17,85.18,85.17,85.17,27935.0,64.0459,64.0534,64.0459,64.0459,27935.0
2017-03-10 15:00:00,85.18,85.21,85.17,85.17,57151.0,64.0534,64.076,64.0459,64.0459,57151.0
2017-03-10 15:10:00,85.18,85.18,85.16,85.17,28249.0,64.0534,64.0534,64.0384,64.0459,28249.0
2017-03-10 15:20:00,85.16,85.18,85.15,85.17,4947.0,64.0384,64.0534,64.0309,64.0459,4947.0
2017-03-10 15:30:00,85.16,85.18,85.16,85.17,10316.0,64.0384,64.0534,64.0384,64.0459,10316.0
2017-03-10 15:40:00,85.18,85.18,85.15,85.16,16933.0,64.0534,64.0534,64.0309,64.0384,16933.0
2017-03-10 15:50:00,85.16,85.16,85.15,85.15,23458.0,64.0384,64.0384,64.0309,64.0309,23458.0
2017-03-13 09:30:00,85.07,85.14,85.06,85.07,21602.0,63.9707,64.0233,63.9632,63.9707,21602.0
2017-03-13 09:40:00,85.12,85.13,85.1,85.13,3763.0,64.0083,64.0158,63.9933,64.0158,3763.0
2017-03-13 09:50:00,85.13,85.14,85.11,85.12,13807.0,64.0158,64.0233,64.0008,64.0083,13807.0
2017-03-13 10:00:00,85.14,85.14,85.12,85.13,2966.0,64.0233,64.0233,64.0083,64.0158,2966.0
2017-03-13 10:10:00,85.12,85.14,85.1,85.12,34049.0,64.0083,64.0233,63.9933,64.0083,34049.0
2017-03-13 10:20:00,85.11,85.13,85.11,85.12,11657.0,64.0008,64.0158,64.0008,64.0083,11657.0
2017-03-13 10:30:00,85.12,85.12,85.07,85.08,28780.0,64.0083,64.0083,63.9707,63.9782,28780.0
2017-03-13 10:40:00,85.09,85.13,85.08,85.12,7423.0,63.9857,64.0158,63.9782,64.0083,7423.0
2017-03-13 10:50:00,85.12,85.12,85.1,85.12,12055.0,64.0083,64.0083,63.9933,64.0083,12055.0
2017-03-13 11:00:00,85.12,85.12,85.08,85.1,8045.0,64.0083,64.0083,63.9782,63.9933,8045.0
2017-03-13 11:10:00,85.09,85.11,85.08,85.09,12984.0,63.9857,64.0008,63.9782,63.9857,12984.0
2017-03-13 11:20:00,85.09,85.1,85.08,85.09,9720.0,63.9857,63.9933,63.9782,63.9857,9720.0
2017-03-13 11:30:00,85.09,85.1,85.08,85.08,13544.0,63.9857,63.9933,63.9782,63.9782,13544.0
2017-03-13 11:40:00,85.09,85.09,85.08,85.09,5839.0,63.9857,63.9857,63.9782,63.9857,5839.0
2017-03-13 11:50:00,85.09,85.1,85.06,85.09,24091.0,63.9857,63.9933,63.9632,63.9857,24091.0
2017-03-13 12:00:00,85.08,85.1,85.07,85.08,2768.0,63.9782,63.9933,63.9707,63.9782,2768.0
2017-03-13 12:10:00,85.08,85.09,85.07,85.07,4388.0,63.9782,63.9857,63.9707,63.9707,4388.0
2017-03-13 12:20:00,85.08,85.08,85.06,85.07,31829.0,63.9782,63.9782,63.9632,63.9707,31829.0
2017-03-13 12:30:00,85.07,85.08,85.06,85.06,2646.0,63.9707,63.9782,63.9632,63.9632,2646.0
2017-03-13 12:40:00,85.05,85.06,85.05,85.06,2894.0,63.9557,63.9632,63.9557,63.9632,2894.0
2017-03-13 12:50:00,85.06,85.06,85.05,85.06,6787.0,63.9632,63.9632,63.9557,63.9632,6787.0
2017-03-13 13:00:00,85.06,85.06,85.02,85.02,7721.0,63.9632,63.9632,63.9331,63.9331,7721.0
2017-03-13 13:10:00,85.02,85.04,85.02,85.04,16019.0,63.9331,63.9481,63.9331,63.9481,16019.0
2017-03-13 13:20:00,85.03,85.04,85.03,85.04,31259.0,63.9406,63.9481,63.9406,63.9481,31259.0
2017-03-13 13:30:00,85.04,85.04,85.03,85.03,5992.0,63.9481,63.9481,63.9406,63.9406,5992.0
2017-03-13 13:40:00,85.04,85.04,85.01,85.02,5448.0,63.9481,63.9481,63.9256,63.9331,5448.0
2017-03-13 13:50:00,85.01,85.03,85.01,85.03,19798.0,63.9256,63.9406,63.9256,63.9406,19798.0
2017-03-13 14:00:00,85.03,85.03,84.99,85.0,28393.0,63.9406,63.9406,63.9105,63.9181,28393.0
2017-03-13 14:10:00,85.0,85.01,84.99,85.01,7121.0,63.9181,63.9256,63.9105,63.9256,7121.0
2017-03-13 14:20:00,85.01,85.03,84.99,85.01,16011.0,63.9256,63.9406,63.9105,63.9256,16011.0
2017-03-13 14:30:00,85.01,85.03,85.01,85.02,6496.0,63.9256,63.9406,63.9256,63.9331,6496.0
2017-03-13 14:40:00,85.03,85.05,85.01,85.04,10929.0,63.9406,63.9557,63.9256,63.9481,10929.0
2017-03-13 14:50:00,85.03,85.05,85.02,85.03,14117.0,63.9406,63.9557,63.9331,63.9406,14117.0
2017-03-13 15:00:00,85.03,85.03,85.02,85.03,10788.0,63.9406,63.9406,63.9331,63.9406,10788.0
2017-03-13 15:10:00,85.02,85.02,84.98,85.0,25764.0,63.9331,63.9331,63.903,63.9181,25764.0
2017-03-13 15:20:00,85.0,85.02,84.99,85.0,21134.0,63.9181,63.9331,63.9105,63.9181,21134.0
2017-03-13 15:30:00,85.0,85.01,84.98,84.99,27557.0,63.9181,63.9256,63.903,63.9105,27557.0
2017-03-13 15:40:00,84.99,85.01,84.98,84.99,14025.0,63.9105,63.9256,63.903,63.9105,14025.0
2017-03-13 15:50:00,84.99,85.01,84.97,84.97,29520.0,63.9105,63.9256,63.8955,63.8955,29520.0
2017-03-14 09:30:00,85.0,85.1,84.97,85.01,15482.0,63.9181,63.9933,63.8955,63.9256,15482.0
2017-03-14 09:40:00,85.0,85.01,84.95,84.96,26080.0,63.9181,63.9256,63.8805,63.888,26080.0
2017-03-14 09:50:00,84.95,85.01,84.95,85.0,21481.0,63.8805,63.9256,63.8805,63.9181,21481.0
2017-03-14 10:00:00,85.0,85.05,85.0,85.03,13134.0,63.9181,63.9557,63.9181,63.9406,13134.0
2017-03-14 10:10:00,85.04,85.07,85.03,85.04,48980.0,63.9481,63.9707,63.9406,63.9481,48980.0
2017-03-14 10:20:00,85.04,85.08,85.03,85.07,13385.0,63.9481,63.9782,63.9406,63.9707,13385.0
2017-03-14 10:30:00,85.07,85.09,85.04,85.04,64945.0,63.9707,63.9857,63.9481,63.9481,64945.0
2017-03-14 10:40:00,85.06,85.06,85.03,85.04,22201.0,63.9632,63.9632,63.9406,63.9481,22201.0
2017-03-14 10:50:00,85.04,85.08,85.04,85.04,204603.0,63.9481,63.9782,63.9481,63.9481,204603.0
2017-03-14 11:00:00,85.05,85.07,85.04,85.07,17013.0,63.9557,63.9707,63.9481,63.9707,17013.0
2017-03-14 11:10:00,85.04,85.07,85.04,85.05,17119.0,63.9481,63.9707,63.9481,63.9557,17119.0
2017-03-14 11:20:00,85.05,85.06,85.02,85.03,21800.0,63.9557,63.9632,63.9331,63.9406,21800.0
2017-03-14 11:30:00,85.03,85.05,85.03,85.05,9497.0,63.9406,63.9557,63.9406,63.9557,9497.0
2017-03-14 11:40:00,85.05,85.06,85.04,85.05,20306.0,63.9557,63.9632,63.9481,63.9557,20306.0
2017-03-14 11:50:00,85.05,85.07,85.05,85.06,5167.0,63.9557,63.9707,63.9557,63.9632,5167.0
2017-03-14 12:00:00,85.06,85.07,85.06,85.07,7524.0,63.9632,63.9707,63.9632,63.9707,7524.0
2017-03-14 12:10:00,85.06,85.09,85.06,85.07,12169.0,63.9632,63.9857,63.9632,63.9707,12169.0
2017-03-14 12:20:00,85.06,85.09,85.06,85.08,104413.0,63.9632,63.9857,63.9632,63.9782,104413.0
2017-03-14 12:30:00,85.08,85.09,85.07,85.09,12593.0,63.9782,63.9857,63.9707,63.9857,12593.0
2017-03-14 12:40:00,85.08,85.08,85.06,85.06,10294.0,63.9782,63.9782,63.9632,63.9632,10294.0
2017-03-14 12:50:00,85.06,85.07,85.02,85.06,85072.0,63.9632,63.9707,63.9331,63.9632,85072.0
2017-03-14 13:00:00,85.07,85.07,85.05,85.06,3723.0,63.9707,63.9707,63.9557,63.9632,3723.0
2017-03-14 13:10:00,85.05,85.06,85.05,85.06,11681.0,63.9557,63.9632,63.9557,63.9632,11681.0
2017-03-14 13:20:00,85.05,85.07,85.04,85.04,5659.0,63.9557,63.9707,63.9481,63.9481,5659.0
2017-03-14 13:30:00,85.05,85.06,85.04,85.05,4294.0,63.9557,63.9632,63.9481,63.9557,4294.0
2017-03-14 13:40:00,85.05,85.06,85.04,85.05,9435.0,63.9557,63.9632,63.9481,63.9557,9435.0
2017-03-14 13:50:00,85.05,85.06,85.02,85.04,35298.0,63.9557,63.9632,63.9331,63.9481,35298.0
2017-03-14 14:00:00,85.04,85.04,85.02,85.04,29056.0,63.9481,63.9481,63.9331,63.9481,29056.0
2017-03-14 14:10:00,85.03,85.05,85.01,85.04,8520.0,63.9406,63.9557,63.9256,63.9481,8520.0
2017-03-14 14:20:00,85.04,85.05,85.03,85.05,7703.0,63.9481,63.9557,63.9406,63.9557,7703.0
2017-03-14 14:30:00,85.04,85.05,85.01,85.01,30049.0,63.9481,63.9557,63.9256,63.9256,30049.0
2017-03-14 14:40:00,85.01,85.03,85.0,85.0,6890.0,63.9256,63.9406,63.9181,63.9181,6890.0
2017-03-14 14:50:00,85.02,85.02,85.0,85.0,22393.0,63.9331,63.9331,63.9181,63.9181,22393.0
2017-03-14 15:00:00,85.01,85.03,85.01,85.02,45419.0,63.9256,63.9406,63.9256,63.9331,45419.0
2017-03-14 15:10:00,85.02,85.04,85.01,85.03,4446.0,63.9331,63.9481,63.9256,63.9406,4446.0
2017-03-14 15:20:00,85.03,85.04,85.0,85.02,29193.0,63.9406,63.9481,63.9181,63.9331,29193.0
2017-03-14 15:30:00,85.0,85.03,85.0,85.01,9068.0,63.9181,63.9406,63.9181,63.9256,9068.0
2017-03-14 15:40:00,85.02,85.03,85.01,85.02,14362.0,63.9331,63.9406,63.9256,63.9331,14362.0
2017-03-14 15:50:00,85.02,85.03,85.01,85.01,22167.0,63.9331,63.9406,63.9256,63.9256,22167.0
2017-03-15 09:30:00,85.09,85.1,85.06,85.08,60010.0,63.9857,63.9933,63.9632,63.9782,60010.0
2017-03-15 09:40:00,85.08,85.1,85.07,85.08,5458.0,63.9782,63.9933,63.9707,63.9782,5458.0
2017-03-15 09:50:00,85.08,85.12,85.08,85.11,108851.0,63.9782,64.0083,63.9782,64.0008,108851.0
2017-03-15 10:00:00,85.11,85.12,85.07,85.08,13831.0,64.0008,64.0083,63.9707,63.9782,13831.0
2017-03-15 10:10:00,85.09,85.11,85.09,85.11,7419.0,63.9857,64.0008,63.9857,64.0008,7419.0
2017-03-15 10:20:00,85.1,85.13,85.1,85.12,8465.0,63.9933,64.0158,63.9933,64.0083,8465.0
2017-03-15 10:30:00,85.11,85.14,85.1,85.12,10107.0,64.0008,64.0233,63.9933,64.0083,10107.0
2017-03-15 10:40:00,85.11,85.12,85.07,85.12,16204.0,64.0008,64.0083,63.9707,64.0083,16204.0
2017-03-15 10:50:00,85.11,85.14,85.1,85.1,324623.0,64.0008,64.0233,63.9933,63.9933,324623.0
2017-03-15 11:00:00,85.1,85.12,85.08,85.1,44483.0,63.9933,64.0083,63.9782,63.9933,44483.0
2017-03-15 11:10:00,85.1,85.13,85.09,85.13,15513.0,63.9933,64.0158,63.9857,64.0158,15513.0
2017-03-15 11:20:00,85.12,85.14,85.12,85.14,16513.0,64.0083,64.0233,64.0083,64.0233,16513.0
2017-03-15 11:30:00,85.14,85.14,85.1,85.12,58332.0,64.0233,64.0233,63.9933,64.0083,58332.0
2017-03-15 11:40:00,85.13,85.17,85.13,85.15,6217.0,64.0158,64.0459,64.0158,64.0309,6217.0
2017-03-15 11:50:00,85.16,85.19,85.15,85.15,5094.0,64.0384,64.0609,64.0309,64.0309,5094.0
2017-03-15 12:00:00,85.17,85.18,85.15,85.18,7932.0,64.0459,64.0534,64.0309,64.0534,7932.0
2017-03-15 12:10:00,85.18,85.21,85.15,85.15,39381.0,64.0534,64.076,64.0309,64.0309,39381.0
2017-03-15 12:20:00,85.17,85.2,85.16,85.19,16022.0,64.0459,64.0685,64.0384,64.0609,16022.0
2017-03-15 12:30:00,85.19,85.25,85.19,85.25,10726.0,64.0609,64.1061,64.0609,64.1061,10726.0
2017-03-15 12:40:00,85.25,85.27,85.19,85.22,16968.0,64.1061,64.1211,64.0609,64.0835,16968.0
2017-03-15 12:50:00,85.2,85.22,85.18,85.18,14900.0,64.0685,64.0835,64.0534,64.0534,14900.0
2017-03-15 13:00:00,85.18,85.2,85.15,85.17,16328.0,64.0534,64.0685,64.0309,64.0459,16328.0
2017-03-15 13:10:00,85.16,85.18,85.14,85.17,79278.0,64.0384,64.0534,64.0233,64.0459,79278.0
2017-03-15 13:20:00,85.16,85.17,85.16,85.17,10743.0,64.0384,64.0459,64.0384,64.0459,10743.0
2017-03-15 13:30:00,85.17,85.21,85.16,85.19,47212.0,64.0459,64.076,64.0384,64.0609,47212.0
2017-03-15 13:40:00,85.19,85.21,85.16,85.17,32453.0,64.0609,64.076,64.0384,64.0459,32453.0
2017-03-15 13:50:00,85.18,85.2,85.14,85.15,27196.0,64.0534,64.0685,64.0233,64.0309,27196.0
2017-03-15 14:00:00,85.2,85.67,85.2,85.65,79352.0,64.0685,64.4219,64.0685,64.4068,79352.0
2017-03-15 14:10:00,85.65,85.65,85.4,85.45,57447.0,64.4068,64.4068,64.2189,64.2565,57447.0
2017-03-15 14:20:00,85.43,85.5,85.43,85.47,7656.0,64.2414,64.294,64.2414,64.2715,7656.0
2017-03-15 14:30:00,85.5,85.5,85.4,85.43,64217.0,64.294,64.294,64.2189,64.2414,64217.0
2017-03-15 14:40:00,85.48,85.61,85.46,85.56,16919.0,64.279,64.3768,64.264,64.3392,16919.0
2017-03-15 14:50:00,85.57,85.68,85.56,85.64,23622.0,64.3467,64.4294,64.3392,64.3993,23622.0
2017-03-15 15:00:00,85.65,85.71,85.62,85.64,39811.0,64.4068,64.452,64.3843,64.3993,39811.0
2017-03-15 15:10:00,85.67,85.69,85.65,85.66,18726.0,64.4219,64.4369,64.4068,64.4144,18726.0
2017-03-15 15:20:00,85.68,85.7,85.65,85.67,15372.0,64.4294,64.4444,64.4068,64.4219,15372.0
2017-03-15 15:30:00,85.69,85.71,85.67,85.7,9604.0,64.4369,64.452,64.4219,64.4444,9604.0
2017-03-15 15:40:00,85.69,85.74,85.67,85.73,13950.0,64.4369,64.4745,64.4219,64.467,13950.0
2017-03-15 15:50:00,85.71,85.74,85.7,85.73,23866.0,64.452,64.4745,64.4444,64.467,23866.0
2017-03-16 09:30:00,85.61,85.66,85.57,85.65,35940.0,64.3768,64.4144,64.3467,64.4068,35940.0
2017-03-16 09:40:00,85.64,85.64,85.59,85.62,33301.0,64.3993,64.3993,64.3617,64.3843,33301.0
2017-03-16 09:50:00,85.62,85.63,85.58,85.59,84639.0,64.3843,64.3918,64.3542,64.3617,84639.0
2017-03-16 10:00:00,85.59,85.6,85.55,85.58,71545.0,64.3617,64.3692,64.3316,64.3542,71545.0
2017-03-16 10:10:00,85.57,85.58,85.53,85.53,33762.0,64.3467,64.3542,64.3166,64.3166,33762.0
2017-03-16 10:20:00,85.54,85.57,85.54,85.55,11604.0,64.3241,64.3467,64.3241,64.3316,11604.0
2017-03-16 10:30:00,85.56,85.58,85.55,85.57,20224.0,64.3392,64.3542,64.3316,64.3467,20224.0
2017-03-16 10:40:00,85.58,85.6,85.56,85.59,18265.0,64.3542,64.3692,64.3392,64.3617,18265.0
2017-03-16 10:50:00,85.58,85.62,85.55,85.61,21923.0,64.3542,64.3843,64.3316,64.3768,21923.0
2017-03-16 11:00:00,85.61,85.64,85.6,85.63,28233.0,64.3768,64.3993,64.3692,64.3918,28233.0
2017-03-16 11:10:00,85.63,85.67,85.63,85.64,34125.0,64.3918,64.4219,64.3918,64.3993,34125.0
2017-03-16 11:20:00,85.64,85.66,85.62,85.62,19961.0,64.3993,64.4144,64.3843,64.3843,19961.0
2017-03-16 11:30:00,85.64,85.66,85.62,85.64,12633.0,64.3993,64.4144,64.3843,64.3993,12633.0
2017-03-16 11:40:00,85.64,85.65,85.6,85.63,16629.0,64.3993,64.4068,64.3692,64.3918,16629.0
2017-03-16 11:50:00,85.61,85.63,85.6,85.62,6270.0,64.3768,64.3918,64.3692,64.3843,6270.0
2017-03-16 12:00:00,85.62,85.66,85.62,85.64,9155.0,64.3843,64.4144,64.3843,64.3993,9155.0
2017-03-16 12:10:00,85.65,85.68,85.64,85.65,5665.0,64.4068,64.4294,64.3993,64.4068,5665.0
2017-03-16 12:20:00,85.64,85.65,85.64,85.65,14050.0,64.3993,64.4068,64.3993,64.4068,14050.0
2017-03-16 12:30:00,85.65,85.68,85.62,85.63,47728.0,64.4068,64.4294,64.3843,64.3918,47728.0
2017-03-16 12:40:00,85.62,85.63,85.6,85.62,13767.0,64.3843,64.3918,64.3692,64.3843,13767.0
2017-03-16 12:50:00,85.62,85.64,85.6,85.62,17730.0,64.3843,64.3993,64.3692,64.3843,17730.0
2017-03-16 13:00:00,85.63,85.63,85.56,85.57,28120.0,64.3918,64.3918,64.3392,64.3467,28120.0
2017-03-16 13:10:00,85.58,85.62,85.56,85.62,14856.0,64.3542,64.3843,64.3392,64.3843,14856.0
2017-03-16 13:20:00,85.6,85.61,85.58,85.61,3354.0,64.3692,64.3768,64.3542,64.3768,3354.0
2017-03-16 13:30:00,85.6,85.61,85.57,85.59,13410.0,64.3692,64.3768,64.3467,64.3617,13410.0
2017-03-16 13:40:00,85.6,85.61,85.56,85.57,18662.0,64.3692,64.3768,64.3392,64.3467,18662.0
2017-03-16 13:50:00,85.57,85.59,85.56,85.58,25610.0,64.3467,64.3617,64.3392,64.3542,25610.0
2017-03-16 14:00:00,85.56,85.58,85.56,85.56,3718.0,64.3392,64.3542,64.3392,64.3392,3718.0
2017-03-16 14:10:00,85.57,85.59,85.56,85.59,7764.0,64.3467,64.3617,64.3392,64.3617,7764.0
2017-03-16 14:20:00,85.58,85.59,85.57,85.58,2623.0,64.3542,64.3617,64.3467,64.3542,2623.0
2017-03-16 14:30:00,85.58,85.59,85.57,85.58,7999.0,64.3542,64.3617,64.3467,64.3542,7999.0
2017-03-16 14:40:00,85.58,85.63,85.57,85.59,12072.0,64.3542,64.3918,64.3467,64.3617,12072.0
2017-03-16 14:50:00,85.59,85.62,85.57,85.62,5888.0,64.3617,64.3843,64.3467,64.3843,5888.0
2017-03-16 15:00:00,85.62,85.63,85.58,85.59,7708.0,64.3843,64.3918,64.3542,64.3617,7708.0
2017-03-16 15:10:00,85.58,85.58,85.56,85.57,26853.0,64.3542,64.3542,64.3392,64.3467,26853.0
2017-03-16 15:20:00,85.57,85.58,85.56,85.56,18192.0,64.3467,64.3542,64.3392,64.3392,18192.0
2017-03-16 15:30:00,85.57,85.59,85.55,85.57,15160.0,64.3467,64.3617,64.3316,64.3467,15160.0
2017-03-16 15:40:00,85.56,85.57,85.55,85.56,7867.0,64.3392,64.3467,64.3316,64.3392,7867.0
2017-03-16 15:50:00,85.56,85.57,85.54,85.54,14464.0,64.3392,64.3467,64.3241,64.3241,14464.0
2017-03-17 09:30:00,85.64,85.69,85.61,85.64,26786.0,64.3993,64.4369,64.3768,64.3993,26786.0
2017-03-17 09:40:00,85.65,85.7,85.65,85.66,5792.0,64.4068,64.4444,64.4068,64.4144,5792.0
2017-03-17 09:50:00,85.65,85.68,85.63,85.66,13931.0,64.4068,64.4294,64.3918,64.4144,13931.0
2017-03-17 10:00:00,85.65,85.74,85.62,85.7,19932.0,64.4068,64.4745,64.3843,64.4444,19932.0
2017-03-17 10:10:00,85.73,85.75,85.71,85.74,8300.0,64.467,64.482,64.452,64.4745,8300.0
2017-03-17 10:20:00,85.73,85.74,85.69,85.73,10987.0,64.467,64.4745,64.4369,64.467,10987.0
2017-03-17 10:30:00,85.72,85.73,85.66,85.67,15497.0,64.4595,64.467,64.4144,64.4219,15497.0
2017-03-17 10:40:00,85.68,85.72,85.67,85.7,32047.0,64.4294,64.4595,64.4219,64.4444,32047.0
2017-03-17 10:50:00,85.72,85.73,85.69,85.73,12453.0,64.4595,64.467,64.4369,64.467,12453.0
2017-03-17 11:00:00,85.72,85.74,85.71,85.73,13488.0,64.4595,64.4745,64.452,64.467,13488.0
2017-03-17 11:10:00,85.73,85.74,85.72,85.73,8550.0,64.467,64.4745,64.4595,64.467,8550.0
2017-03-17 11:20:00,85.74,85.75,85.72,85.74,7649.0,64.4745,64.482,64.4595,64.4745,7649.0
2017-03-17 11:30:00,85.74,85.76,85.73,85.75,14918.0,64.4745,64.4896,64.467,64.482,14918.0
2017-03-17 11:40:00,85.74,85.77,85.73,85.75,10472.0,64.4745,64.4971,64.467,64.482,10472.0
2017-03-17 11:50:00,85.77,85.77,85.75,85.75,14489.0,64.4971,64.4971,64.482,64.482,14489.0
2017-03-17 12:00:00,85.75,85.76,85.72,85.75,13757.0,64.482,64.4896,64.4595,64.482,13757.0
2017-03-17 12:10:00,85.75,85.75,85.71,85.71,12395.0,64.482,64.482,64.452,64.452,12395.0
2017-03-17 12:20:00,85.72,85.73,85.7,85.72,7285.0,64.4595,64.467,64.4444,64.4595,7285.0
2017-03-17 12:30:00,85.74,85.75,85.7,85.72,9449.0,64.4745,64.482,64.4444,64.4595,9449.0
2017-03-17 12:40:00,85.7,85.73,85.7,85.71,14724.0,64.4444,64.467,64.4444,64.452,14724.0
2017-03-17 12:50:00,85.71,85.72,85.7,85.72,17311.0,64.452,64.4595,64.4444,64.4595,17311.0
2017-03-17 13:00:00,85.71,85.72,85.7,85.72,10817.0,64.452,64.4595,64.4444,64.4595,10817.0
2017-03-17 13:10:00,85.72,85.72,85.69,85.7,12234.0,64.4595,64.4595,64.4369,64.4444,12234.0
2017-03-17 13:20:00,85.7,85.74,85.69,85.7,8893.0,64.4444,64.4745,64.4369,64.4444,8893.0
2017-03-17 13:30:00,85.71,85.73,85.71,85.73,11613.0,64.452,64.467,64.452,64.467,11613.0
2017-03-17 13:40:00,85.73,85.74,85.7,85.71,12469.0,64.467,64.4745,64.4444,64.452,12469.0
2017-03-17 13:50:00,85.72,85.77,85.7,85.73,24597.0,64.4595,64.4971,64.4444,64.467,24597.0
2017-03-17 14:00:00,85.73,85.75,85.73,85.74,27878.0,64.467,64.482,64.467,64.4745,27878.0
2017-03-17 14:10:00,85.75,85.78,85.74,85.75,22764.0,64.482,64.5046,64.4745,64.482,22764.0
2017-03-17 14:20:00,85.75,85.76,85.71,85.75,19210.0,64.482,64.4896,64.452,64.482,19210.0
2017-03-17 14:30:00,85.73,85.75,85.71,85.72,3685.0,64.467,64.482,64.452,64.4595,3685.0
2017-03-17 14:40:00,85.73,85.74,85.71,85.72,13972.0,64.467,64.4745,64.452,64.4595,13972.0
2017-03-17 14:50:00,85.72,85.74,85.71,85.73,4454.0,64.4595,64.4745,64.452,64.467,4454.0
2017-03-17 15:00:00,85.73,85.74,85.69,85.7,9282.0,64.467,64.4745,64.4369,64.4444,9282.0
2017-03-17 15:10:00,85.69,85.71,85.69,85.71,5268.0,64.4369,64.452,64.4369,64.452,5268.0
2017-03-17 15:20:00,85.71,85.73,85.7,85.71,31367.0,64.452,64.467,64.4444,64.452,31367.0
2017-03-17 15:30:00,85.72,85.74,85.69,85.7,7034.0,64.4595,64.4745,64.4369,64.4444,7034.0
2017-03-17 15:40:00,85.71,85.73,85.68,85.69,10530.0,64.452,64.467,64.4294,64.4369,10530.0
2017-03-17 15:50:00,85.7,85.76,85.7,85.76,29102.0,64.4444,64.4896,64.4444,64.4896,29102.0
2017-03-20 09:30:00,85.75,85.83,85.75,85.76,33933.0,64.482,64.5422,64.482,64.4896,33933.0
2017-03-20 09:40:00,85.77,85.78,85.74,85.75,12977.0,64.4971,64.5046,64.4745,64.482,12977.0
2017-03-20 09:50:00,85.76,85.79,85.75,85.79,7973.0,64.4896,64.5121,64.482,64.5121,7973.0
2017-03-20 10:00:00,85.76,85.8,85.76,85.78,7223.0,64.4896,64.5196,64.4896,64.5046,7223.0
2017-03-20 10:10:00,85.79,85.8,85.77,85.78,5481.0,64.5121,64.5196,64.4971,64.5046,5481.0
2017-03-20 10:20:00,85.77,85.8,85.76,85.77,6310.0,64.4971,64.5196,64.4896,64.4971,6310.0
2017-03-20 10:30:00,85.78,85.79,85.76,85.78,5869.0,64.5046,64.5121,64.4896,64.5046,5869.0
2017-03-20 10:40:00,85.78,85.79,85.74,85.76,11453.0,64.5046,64.5121,64.4745,64.4896,11453.0
2017-03-20 10:50:00,85.75,85.8,85.73,85.78,8044.0,64.482,64.5196,64.467,64.5046,8044.0
2017-03-20 11:00:00,85.78,85.8,85.76,85.79,8716.0,64.5046,64.5196,64.4896,64.5121,8716.0
2017-03-20 11:10:00,85.79,85.84,85.78,85.83,62315.0,64.5121,64.5497,64.5046,64.5422,62315.0
2017-03-20 11:20:00,85.84,85.87,85.83,85.83,24598.0,64.5497,64.5723,64.5422,64.5422,24598.0
2017-03-20 11:30:00,85.85,85.87,85.84,85.85,7633.0,64.5572,64.5723,64.5497,64.5572,7633.0
2017-03-20 11:40:00,85.85,85.87,85.85,85.86,22070.0,64.5572,64.5723,64.5572,64.5648,22070.0
2017-03-20 11:50:00,85.86,85.87,85.85,85.86,11688.0,64.5648,64.5723,64.5572,64.5648,11688.0
2017-03-20 12:00:00,85.87,85.92,85.86,85.88,31645.0,64.5723,64.6099,64.5648,64.5798,31645.0
2017-03-20 12:10:00,85.89,85.9,85.88,85.89,5485.0,64.5873,64.5948,64.5798,64.5873,5485.0
2017-03-20 12:20:00,85.9,85.9,85.87,85.89,11952.0,64.5948,64.5948,64.5723,64.5873,11952.0
2017-03-20 12:30:00,85.89,85.91,85.88,85.88,5395.0,64.5873,64.6024,64.5798,64.5798,5395.0
2017-03-20 12:40:00,85.89,85.9,85.88,85.88,9844.0,64.5873,64.5948,64.5798,64.5798,9844.0
2017-03-20 12:50:00,85.89,85.9,85.88,85.9,4267.0,64.5873,64.5948,64.5798,64.5948,4267.0
2017-03-20 13:00:00,85.9,85.9,85.88,85.89,11606.0,64.5948,64.5948,64.5798,64.5873,11606.0
2017-03-20 13:10:00,85.88,85.89,85.86,85.87,16321.0,64.5798,64.5873,64.5648,64.5723,16321.0
2017-03-20 13:20:00,85.87,85.89,85.85,85.87,10780.0,64.5723,64.5873,64.5572,64.5723,10780.0
2017-03-20 13:30:00,85.88,85.89,85.86,85.89,5168.0,64.5798,64.5873,64.5648,64.5873,5168.0
2017-03-20 13:40:00,85.88,85.9,85.87,85.89,3067.0,64.5798,64.5948,64.5723,64.5873,3067.0
2017-03-20 13:50:00,85.88,85.89,85.86,85.86,17559.0,64.5798,64.5873,64.5648,64.5648,17559.0
2017-03-20 14:00:00,85.87,85.87,85.86,85.86,7527.0,64.5723,64.5723,64.5648,64.5648,7527.0
2017-03-20 14:10:00,85.87,85.87,85.86,85.87,9338.0,64.5723,64.5723,64.5648,64.5723,9338.0
2017-03-20 14:20:00,85.86,85.9,85.86,85.9,31226.0,64.5648,64.5948,64.5648,64.5948,31226.0
2017-03-20 14:30:00,85.88,85.9,85.88,85.89,4643.0,64.5798,64.5948,64.5798,64.5873,4643.0
2017-03-20 14:40:00,85.9,85.9,85.88,85.89,18346.0,64.5948,64.5948,64.5798,64.5873,18346.0
2017-03-20 14:50:00,85.89,85.89,85.88,85.88,9804.0,64.5873,64.5873,64.5798,64.5798,9804.0
2017-03-20 15:00:00,85.89,85.91,85.88,85.9,16806.0,64.5873,64.6024,64.5798,64.5948,16806.0
2017-03-20 15:10:00,85.91,85.93,85.9,85.92,7354.0,64.6024,64.6174,64.5948,64.6099,7354.0
2017-03-20 15:20:00,85.94,85.94,85.91,85.92,7520.0,64.6249,64.6249,64.6024,64.6099,7520.0
2017-03-20 15:30:00,85.93,85.94,85.92,85.93,16584.0,64.6174,64.6249,64.6099,64.6174,16584.0
2017-03-20 15:40:00,85.94,85.95,85.93,85.94,12532.0,64.6249,64.6324,64.6174,64.6249,12532.0
2017-03-20 15:50:00,85.93,85.95,85.9,85.92,36448.0,64.6174,64.6324,64.5948,64.6099,36448.0
2017-03-21 09:30:00,85.95,85.96,85.9,85.91,48002.0,64.6324,64.64,64.5948,64.6024,48002.0
2017-03-21 09:40:00,85.92,85.96,85.9,85.94,7035.0,64.6099,64.64,64.5948,64.6249,7035.0
2017-03-21 09:50:00,85.94,85.96,85.93,85.95,15788.0,64.6249,64.64,64.6174,64.6324,15788.0
2017-03-21 10:00:00,85.95,85.98,85.93,85.96,25876.0,64.6324,64.655,64.6174,64.64,25876.0
2017-03-21 10:10:00,85.97,85.99,85.95,85.98,19794.0,64.6475,64.6625,64.6324,64.655,19794.0
2017-03-21 10:20:00,85.99,86.0,85.95,86.0,152169.0,64.6625,64.67,64.6324,64.67,152169.0
2017-03-21 10:30:00,86.0,86.01,85.96,85.98,12743.0,64.67,64.6776,64.64,64.655,12743.0
2017-03-21 10:40:00,85.98,86.01,85.97,85.98,20814.0,64.655,64.6776,64.6475,64.655,20814.0
2017-03-21 10:50:00,86.0,86.03,85.97,86.0,33503.0,64.67,64.6926,64.6475,64.67,33503.0
2017-03-21 11:00:00,85.99,86.03,85.99,86.0,10142.0,64.6625,64.6926,64.6625,64.67,10142.0
2017-03-21 11:10:00,86.02,86.04,86.01,86.04,21157.0,64.6851,64.7001,64.6776,64.7001,21157.0
2017-03-21 11:20:00,86.05,86.06,86.03,86.04,22240.0,64.7076,64.7152,64.6926,64.7001,22240.0
2017-03-21 11:30:00,86.04,86.09,86.03,86.08,16676.0,64.7001,64.7377,64.6926,64.7302,16676.0
2017-03-21 11:40:00,86.09,86.09,86.06,86.07,2341.0,64.7377,64.7377,64.7152,64.7227,2341.0
2017-03-21 11:50:00,86.07,86.07,86.05,86.05,3075.0,64.7227,64.7227,64.7076,64.7076,3075.0
2017-03-21 12:00:00,86.05,86.06,86.03,86.04,8067.0,64.7076,64.7152,64.6926,64.7001,8067.0
2017-03-21 12:10:00,86.04,86.05,86.02,86.03,11458.0,64.7001,64.7076,64.6851,64.6926,11458.0
2017-03-21 12:20:00,86.05,86.07,86.04,86.07,8367.0,64.7076,64.7227,64.7001,64.7227,8367.0
2017-03-21 12:30:00,86.08,86.08,86.04,86.06,8374.0,64.7302,64.7302,64.7001,64.7152,8374.0
2017-03-21 12:40:00,86.07,86.1,86.06,86.08,23892.0,64.7227,64.7452,64.7152,64.7302,23892.0
2017-03-21 12:50:00,86.1,86.1,86.05,86.06,5785.0,64.7452,64.7452,64.7076,64.7152,5785.0
2017-03-21 13:00:00,86.08,86.08,86.05,86.08,3636.0,64.7302,64.7302,64.7076,64.7302,3636.0
2017-03-21 13:10:00,86.1,86.11,86.07,86.09,5876.0,64.7452,64.7528,64.7227,64.7377,5876.0
2017-03-21 13:20:00,86.08,86.11,86.08,86.1,31000.0,64.7302,64.7528,64.7302,64.7452,31000.0
2017-03-21 13:30:00,86.08,86.12,86.08,86.12,2470.0,64.7302,64.7603,64.7302,64.7603,2470.0
2017-03-21 13:40:00,86.12,86.15,86.08,86.14,16554.0,64.7603,64.7828,64.7302,64.7753,16554.0
2017-03-21 13:50:00,86.13,86.16,86.13,86.15,12858.0,64.7678,64.7904,64.7678,64.7828,12858.0
2017-03-21 14:00:00,86.14,86.14,86.11,86.11,15928.0,64.7753,64.7753,64.7528,64.7528,15928.0
2017-03-21 14:10:00,86.12,86.13,86.08,86.08,9452.0,64.7603,64.7678,64.7302,64.7302,9452.0
2017-03-21 14:20:00,86.09,86.13,86.09,86.11,5499.0,64.7377,64.7678,64.7377,64.7528,5499.0
2017-03-21 14:30:00,86.13,86.13,86.1,86.12,27933.0,64.7678,64.7678,64.7452,64.7603,27933.0
2017-03-21 14:40:00,86.1,86.12,86.09,86.11,8841.0,64.7452,64.7603,64.7377,64.7528,8841.0
2017-03-21 14:50:00,86.11,86.12,86.08,86.08,5132.0,64.7528,64.7603,64.7302,64.7302,5132.0
2017-03-21 15:00:00,86.09,86.1,86.08,86.09,6664.0,64.7377,64.7452,64.7302,64.7377,6664.0
2017-03-21 15:10:00,86.09,86.11,86.08,86.1,6149.0,64.7377,64.7528,64.7302,64.7452,6149.0
2017-03-21 15:20:00,86.1,86.13,86.09,86.12,51507.0,64.7452,64.7678,64.7377,64.7603,51507.0
2017-03-21 15:30:00,86.13,86.13,86.11,86.11,6433.0,64.7678,64.7678,64.7528,64.7528,6433.0
2017-03-21 15:40:00,86.11,86.12,86.09,86.09,10893.0,64.7528,64.7603,64.7377,64.7377,10893.0
2017-03-21 15:50:00,86.1,86.14,86.09,86.14,32186.0,64.7452,64.7753,64.7377,64.7753,32186.0
2017-03-22 09:30:00,86.22,86.25,86.15,86.21,20177.0,64.8355,64.858,64.7828,64.828,20177.0
2017-03-22 09:40:00,86.21,86.22,86.15,86.18,29146.0,64.828,64.8355,64.7828,64.8054,29146.0
2017-03-22 09:50:00,86.18,86.28,86.18,86.26,23389.0,64.8054,64.8806,64.8054,64.8656,23389.0
2017-03-22 10:00:00,86.27,86.28,86.23,86.25,9713.0,64.8731,64.8806,64.843,64.858,9713.0
2017-03-22 10:10:00,86.28,86.31,86.25,86.3,3559.0,64.8806,64.9032,64.858,64.8956,3559.0
2017-03-22 10:20:00,86.28,86.29,86.24,86.25,18212.0,64.8806,64.8881,64.8505,64.858,18212.0
2017-03-22 10:30:00,86.27,86.28,86.23,86.23,17571.0,64.8731,64.8806,64.843,64.843,17571.0
2017-03-22 10:40:00,86.2,86.22,86.19,86.21,25458.0,64.8204,64.8355,64.8129,64.828,25458.0
2017-03-22 10:50:00,86.2,86.24,86.19,86.19,13578.0,64.8204,64.8505,64.8129,64.8129,13578.0
2017-03-22 11:00:00,86.19,86.21,86.17,86.19,46283.0,64.8129,64.828,64.7979,64.8129,46283.0
2017-03-22 11:10:00,86.19,86.22,86.16,86.17,48901.0,64.8129,64.8355,64.7904,64.7979,48901.0
2017-03-22 11:20:00,86.17,86.18,86.13,86.16,17349.0,64.7979,64.8054,64.7678,64.7904,17349.0
2017-03-22 11:30:00,86.16,86.19,86.13,86.18,8308.0,64.7904,64.8129,64.7678,64.8054,8308.0
2017-03-22 11:40:00,86.17,86.2,86.15,86.17,4731.0,64.7979,64.8204,64.7828,64.7979,4731.0
2017-03-22 11:50:00,86.18,86.18,86.15,86.17,3257.0,64.8054,64.8054,64.7828,64.7979,3257.0
2017-03-22 12:00:00,86.17,86.17,86.14,86.15,7298.0,64.7979,64.7979,64.7753,64.7828,7298.0
2017-03-22 12:10:00,86.13,86.19,86.12,86.19,7151.0,64.7678,64.8129,64.7603,64.8129,7151.0
2017-03-22 12:20:00,86.17,86.2,86.16,86.2,4927.0,64.7979,64.8204,64.7904,64.8204,4927.0
2017-03-22 12:30:00,86.19,86.2,86.17,86.19,3529.0,64.8129,64.8204,64.7979,64.8129,3529.0
2017-03-22 12:40:00,86.19,86.24,86.18,86.24,5072.0,64.8129,64.8505,64.8054,64.8505,5072.0
2017-03-22 12:50:00,86.24,86.25,86.19,86.21,4408.0,64.8505,64.858,64.8129,64.828,4408.0
2017-03-22 13:00:00,86.21,86.25,86.2,86.23,3058.0,64.828,64.858,64.8204,64.843,3058.0
2017-03-22 13:10:00,86.23,86.25,86.21,86.21,13269.0,64.843,64.858,64.828,64.828,13269.0
2017-03-22 13:20:00,86.22,86.25,86.22,86.24,8317.0,64.8355,64.858,64.8355,64.8505,8317.0
2017-03-22 13:30:00,86.24,86.25,86.23,86.24,12190.0,64.8505,64.858,64.843,64.8505,12190.0
2017-03-22 13:40:00,86.25,86.28,86.23,86.25,8560.0,64.858,64.8806,64.843,64.858,8560.0
2017-03-22 13:50:00,86.27,86.28,86.24,86.27,16466.0,64.8731,64.8806,64.8505,64.8731,16466.0
2017-03-22 14:00:00,86.29,86.3,86.26,86.3,20292.0,64.8881,64.8956,64.8656,64.8956,20292.0
2017-03-22 14:10:00,86.3,86.3,86.27,86.29,6987.0,64.8956,64.8956,64.8731,64.8881,6987.0
2017-03-22 14:20:00,86.27,86.3,86.27,86.29,5353.0,64.8731,64.8956,64.8731,64.8881,5353.0
2017-03-22 14:30:00,86.29,86.29,86.27,86.29,21500.0,64.8881,64.8881,64.8731,64.8881,21500.0
2017-03-22 14:40:00,86.29,86.29,86.27,86.28,18188.0,64.8881,64.8881,64.8731,64.8806,18188.0
2017-03-22 14:50:00,86.27,86.28,86.27,86.28,12043.0,64.8731,64.8806,64.8731,64.8806,12043.0
2017-03-22 15:00:00,86.28,86.28,86.24,86.25,17907.0,64.8806,64.8806,64.8505,64.858,17907.0
2017-03-22 15:10:00,86.25,86.26,86.24,86.26,9073.0,64.858,64.8656,64.8505,64.8656,9073.0
2017-03-22 15:20:00,86.25,86.26,86.23,86.24,14863.0,64.858,64.8656,64.843,64.8505,14863.0
2017-03-22 15:30:00,86.23,86.25,86.22,86.25,16295.0,64.843,64.858,64.8355,64.858,16295.0
2017-03-22 15:40:00,86.23,86.27,86.22,86.26,20907.0,64.843,64.8731,64.8355,64.8656,20907.0
2017-03-22 15:50:00,86.26,86.28,86.24,86.27,37083.0,64.8656,64.8806,64.8505,64.8731,37083.0
2017-03-23 09:30:00,86.23,86.3,86.22,86.22,18523.0,64.843,64.8956,64.8355,64.8355,18523.0
2017-03-23 09:40:00,86.22,86.26,86.21,86.25,17269.0,64.8355,64.8656,64.828,64.858,17269.0
2017-03-23 09:50:00,86.24,86.24,86.17,86.17,2808.0,64.8505,64.8505,64.7979,64.7979,2808.0
2017-03-23 10:00:00,86.18,86.2,86.16,86.18,17575.0,64.8054,64.8204,64.7904,64.8054,17575.0
2017-03-23 10:10:00,86.18,86.23,86.18,86.23,34682.0,64.8054,64.843,64.8054,64.843,34682.0
2017-03-23 10:20:00,86.23,86.24,86.17,86.19,34808.0,64.843,64.8505,64.7979,64.8129,34808.0
2017-03-23 10:30:00,86.18,86.22,86.18,86.19,12518.0,64.8054,64.8355,64.8054,64.8129,12518.0
2017-03-23 10:40:00,86.2,86.2,86.15,86.17,24575.0,64.8204,64.8204,64.7828,64.7979,24575.0
2017-03-23 10:50:00,86.17,86.19,86.15,86.19,6928.0,64.7979,64.8129,64.7828,64.8129,6928.0
2017-03-23 11:00:00,86.19,86.22,86.18,86.21,20298.0,64.8129,64.8355,64.8054,64.828,20298.0
2017-03-23 11:10:00,86.2,86.21,86.17,86.2,29298.0,64.8204,64.828,64.7979,64.8204,29298.0
2017-03-23 11:20:00,86.19,86.2,86.13,86.13,42135.0,64.8129,64.8204,64.7678,64.7678,42135.0
2017-03-23 11:30:00,86.13,86.14,86.11,86.13,14976.0,64.7678,64.7753,64.7528,64.7678,14976.0
2017-03-23 11:40:00,86.14,86.15,86.11,86.15,12609.0,64.7753,64.7828,64.7528,64.7828,12609.0
2017-03-23 11:50:00,86.13,86.14,86.11,86.11,11886.0,64.7678,64.7753,64.7528,64.7528,11886.0
2017-03-23 12:00:00,86.12,86.15,86.11,86.13,14445.0,64.7603,64.7828,64.7528,64.7678,14445.0
2017-03-23 12:10:00,86.14,86.15,86.03,86.05,10056.0,64.7753,64.7828,64.6926,64.7076,10056.0
2017-03-23 12:20:00,86.04,86.08,86.03,86.07,20532.0,64.7001,64.7302,64.6926,64.7227,20532.0
2017-03-23 12:30:00,86.08,86.1,86.06,86.07,7476.0,64.7302,64.7452,64.7152,64.7227,7476.0
2017-03-23 12:40:00,86.08,86.1,86.07,86.09,4415.0,64.7302,64.7452,64.7227,64.7377,4415.0
2017-03-23 12:50:00,86.09,86.14,86.08,86.12,3489.0,64.7377,64.7753,64.7302,64.7603,3489.0
2017-03-23 13:00:00,86.12,86.15,86.09,86.15,4685.0,64.7603,64.7828,64.7377,64.7828,4685.0
2017-03-23 13:10:00,86.16,86.18,86.11,86.15,13643.0,64.7904,64.8054,64.7528,64.7828,13643.0
2017-03-23 13:20:00,86.16,86.17,86.12,86.17,3705.0,64.7904,64.7979,64.7603,64.7979,3705.0
2017-03-23 13:30:00,86.17,86.19,86.14,86.16,21985.0,64.7979,64.8129,64.7753,64.7904,21985.0
2017-03-23 13:40:00,86.15,86.17,86.14,86.15,20253.0,64.7828,64.7979,64.7753,64.7828,20253.0
2017-03-23 13:50:00,86.15,86.17,86.12,86.16,10247.0,64.7828,64.7979,64.7603,64.7904,10247.0
2017-03-23 14:00:00,86.16,86.18,86.12,86.17,22402.0,64.7904,64.8054,64.7603,64.7979,22402.0
2017-03-23 14:10:00,86.15,86.18,86.14,86.15,23975.0,64.7828,64.8054,64.7753,64.7828,23975.0
2017-03-23 14:20:00,86.14,86.15,86.13,86.14,8054.0,64.7753,64.7828,64.7678,64.7753,8054.0
2017-03-23 14:30:00,86.14,86.18,86.14,86.17,21618.0,64.7753,64.8054,64.7753,64.7979,21618.0
2017-03-23 14:40:00,86.15,86.17,86.15,86.16,10981.0,64.7828,64.7979,64.7828,64.7904,10981.0
2017-03-23 14:50:00,86.17,86.18,86.14,86.14,17648.0,64.7979,64.8054,64.7753,64.7753,17648.0
2017-03-23 15:00:00,86.15,86.17,86.14,86.17,15318.0,64.7828,64.7979,64.7753,64.7979,15318.0
2017-03-23 15:10:00,86.16,86.18,86.15,86.17,24409.0,64.7904,64.8054,64.7828,64.7979,24409.0
2017-03-23 15:20:00,86.17,86.23,86.17,86.2,30636.0,64.7979,64.843,64.7979,64.8204,30636.0
2017-03-23 15:30:00,86.2,86.24,86.19,86.22,5260.0,64.8204,64.8505,64.8129,64.8355,5260.0
2017-03-23 15:40:00,86.21,86.23,86.2,86.2,21474.0,64.828,64.843,64.8204,64.8204,21474.0
2017-03-23 15:50:00,86.2,86.24,86.16,86.16,37828.0,64.8204,64.8505,64.7904,64.7904,37828.0
2017-03-24 09:30:00,86.1,86.11,86.07,86.1,33410.0,64.7452,64.7528,64.7227,64.7452,33410.0
2017-03-24 09:40:00,86.1,86.16,86.08,86.14,16225.0,64.7452,64.7904,64.7302,64.7753,16225.0
2017-03-24 09:50:00,86.12,86.17,86.1,86.16,40608.0,64.7603,64.7979,64.7452,64.7904,40608.0
2017-03-24 10:00:00,86.14,86.16,86.1,86.14,11297.0,64.7753,64.7904,64.7452,64.7753,11297.0
2017-03-24 10:10:00,86.14,86.17,86.13,86.15,4355.0,64.7753,64.7979,64.7678,64.7828,4355.0
2017-03-24 10:20:00,86.15,86.21,86.14,86.18,11932.0,64.7828,64.828,64.7753,64.8054,11932.0
2017-03-24 10:30:00,86.19,86.21,86.18,86.21,10259.0,64.8129,64.828,64.8054,64.828,10259.0
2017-03-24 10:40:00,86.2,86.23,86.18,86.2,19178.0,64.8204,64.843,64.8054,64.8204,19178.0
2017-03-24 10:50:00,86.2,86.22,86.15,86.17,22121.0,64.8204,64.8355,64.7828,64.7979,22121.0
2017-03-24 11:00:00,86.18,86.2,86.17,86.2,7184.0,64.8054,64.8204,64.7979,64.8204,7184.0
2017-03-24 11:10:00,86.2,86.23,86.18,86.23,14599.0,64.8204,64.843,64.8054,64.843,14599.0
2017-03-24 11:20:00,86.24,86.27,86.23,86.27,33403.0,64.8505,64.8731,64.843,64.8731,33403.0
2017-03-24 11:30:00,86.27,86.27,86.24,86.25,7528.0,64.8731,64.8731,64.8505,64.858,7528.0
2017-03-24 11:40:00,86.24,86.27,86.24,86.27,4262.0,64.8505,64.8731,64.8505,64.8731,4262.0
2017-03-24 11:50:00,86.27,86.28,86.22,86.24,7910.0,64.8731,64.8806,64.8355,64.8505,7910.0
2017-03-24 12:00:00,86.24,86.27,86.23,86.25,6822.0,64.8505,64.8731,64.843,64.858,6822.0
2017-03-24 12:10:00,86.26,86.29,86.25,86.25,5123.0,64.8656,64.8881,64.858,64.858,5123.0
2017-03-24 12:20:00,86.25,86.27,86.24,86.24,16972.0,64.858,64.8731,64.8505,64.8505,16972.0
2017-03-24 12:30:00,86.23,86.26,86.23,86.25,4502.0,64.843,64.8656,64.843,64.858,4502.0
2017-03-24 12:40:00,86.24,86.25,86.22,86.23,9157.0,64.8505,64.858,64.8355,64.843,9157.0
2017-03-24 12:50:00,86.24,86.29,86.23,86.28,4154.0,64.8505,64.8881,64.843,64.8806,4154.0
2017-03-24 13:00:00,86.29,86.29,86.25,86.29,2944.0,64.8881,64.8881,64.858,64.8881,2944.0
2017-03-24 13:10:00,86.28,86.29,86.25,86.26,1039.0,64.8806,64.8881,64.858,64.8656,1039.0
2017-03-24 13:20:00,86.26,86.28,86.25,86.27,15269.0,64.8656,64.8806,64.858,64.8731,15269.0
2017-03-24 13:30:00,86.26,86.29,86.25,86.27,8899.0,64.8656,64.8881,64.858,64.8731,8899.0
2017-03-24 13:40:00,86.27,86.27,86.25,86.25,15059.0,64.8731,64.8731,64.858,64.858,15059.0
2017-03-24 13:50:00,86.24,86.27,86.22,86.24,31094.0,64.8505,64.8731,64.8355,64.8505,31094.0
2017-03-24 14:00:00,86.24,86.28,86.21,86.22,24530.0,64.8505,64.8806,64.828,64.8355,24530.0
2017-03-24 14:10:00,86.23,86.25,86.2,86.25,25231.0,64.843,64.858,64.8204,64.858,25231.0
2017-03-24 14:20:00,86.23,86.26,86.21,86.26,25490.0,64.843,64.8656,64.828,64.8656,25490.0
2017-03-24 14:30:00,86.26,86.26,86.22,86.25,14980.0,64.8656,64.8656,64.8355,64.858,14980.0
2017-03-24 14:40:00,86.24,86.25,86.22,86.24,9032.0,64.8505,64.858,64.8355,64.8505,9032.0
2017-03-24 14:50:00,86.24,86.27,86.23,86.27,9988.0,64.8505,64.8731,64.843,64.8731,9988.0
2017-03-24 15:00:00,86.26,86.28,86.23,86.25,8073.0,64.8656,64.8806,64.843,64.858,8073.0
2017-03-24 15:10:00,86.25,86.27,86.23,86.25,11606.0,64.858,64.8731,64.843,64.858,11606.0
2017-03-24 15:20:00,86.25,86.28,86.23,86.25,6111.0,64.858,64.8806,64.843,64.858,6111.0
2017-03-24 15:30:00,86.24,86.27,86.2,86.22,16980.0,64.8505,64.8731,64.8204,64.8355,16980.0
2017-03-24 15:40:00,86.19,86.24,86.16,86.24,10224.0,64.8129,64.8505,64.7904,64.8505,10224.0
2017-03-24 15:50:00,86.19,86.21,86.16,86.16,34295.0,64.8129,64.828,64.7904,64.7904,34295.0
2017-03-27 09:30:00,86.39,86.48,86.33,86.42,43547.0,64.9633,65.031,64.9182,64.9859,43547.0
2017-03-27 09:40:00,86.48,86.49,86.43,86.44,10683.0,65.031,65.0385,64.9934,65.0009,10683.0
2017-03-27 09:50:00,86.43,86.44,86.35,86.39,19415.0,64.9934,65.0009,64.9332,64.9633,19415.0
2017-03-27 10:00:00,86.39,86.4,86.37,86.39,5178.0,64.9633,64.9708,64.9483,64.9633,5178.0
2017-03-27 10:10:00,86.38,86.4,86.35,86.37,11459.0,64.9558,64.9708,64.9332,64.9483,11459.0
2017-03-27 10:20:00,86.36,86.37,86.3,86.36,8692.0,64.9407,64.9483,64.8956,64.9407,8692.0
2017-03-27 10:30:00,86.35,86.37,86.35,86.37,3315.0,64.9332,64.9483,64.9332,64.9483,3315.0
2017-03-27 10:40:00,86.35,86.37,86.31,86.34,66800.0,64.9332,64.9483,64.9032,64.9257,66800.0
2017-03-27 10:50:00,86.34,86.34,86.29,86.31,13899.0,64.9257,64.9257,64.8881,64.9032,13899.0
2017-03-27 11:00:00,86.31,86.35,86.3,86.33,473656.0,64.9032,64.9332,64.8956,64.9182,473656.0
2017-03-27 11:10:00,86.35,86.36,86.32,86.35,11454.0,64.9332,64.9407,64.9107,64.9332,11454.0
2017-03-27 11:20:00,86.34,86.35,86.3,86.31,14602.0,64.9257,64.9332,64.8956,64.9032,14602.0
2017-03-27 11:30:00,86.32,86.35,86.31,86.32,22563.0,64.9107,64.9332,64.9032,64.9107,22563.0
2017-03-27 11:40:00,86.33,86.38,86.32,86.37,10853.0,64.9182,64.9558,64.9107,64.9483,10853.0
2017-03-27 11:50:00,86.36,86.39,86.34,86.39,24117.0,64.9407,64.9633,64.9257,64.9633,24117.0
2017-03-27 12:00:00,86.39,86.39,86.37,86.38,6834.0,64.9633,64.9633,64.9483,64.9558,6834.0
2017-03-27 12:10:00,86.38,86.39,86.36,86.39,16439.0,64.9558,64.9633,64.9407,64.9633,16439.0
2017-03-27 12:20:00,86.37,86.39,86.35,86.39,8616.0,64.9483,64.9633,64.9332,64.9633,8616.0
2017-03-27 12:30:00,86.38,86.4,86.38,86.4,10846.0,64.9558,64.9708,64.9558,64.9708,10846.0
2017-03-27 12:40:00,86.41,86.42,86.41,86.41,10288.0,64.9783,64.9859,64.9783,64.9783,10288.0
2017-03-27 12:50:00,86.42,86.42,86.36,86.39,16211.0,64.9859,64.9859,64.9407,64.9633,16211.0
2017-03-27 13:00:00,86.39,86.4,86.37,86.4,15336.0,64.9633,64.9708,64.9483,64.9708,15336.0
2017-03-27 13:10:00,86.39,86.4,86.38,86.4,7079.0,64.9633,64.9708,64.9558,64.9708,7079.0
2017-03-27 13:20:00,86.39,86.42,86.38,86.42,21906.0,64.9633,64.9859,64.9558,64.9859,21906.0
2017-03-27 13:30:00,86.42,86.43,86.4,86.42,26857.0,64.9859,64.9934,64.9708,64.9859,26857.0
2017-03-27 13:40:00,86.41,86.42,86.4,86.41,10099.0,64.9783,64.9859,64.9708,64.9783,10099.0
2017-03-27 13:50:00,86.4,86.42,86.38,86.41,18551.0,64.9708,64.9859,64.9558,64.9783,18551.0
2017-03-27 14:00:00,86.41,86.42,86.4,86.41,30451.0,64.9783,64.9859,64.9708,64.9783,30451.0
2017-03-27 14:10:00,86.41,86.43,86.4,86.43,22736.0,64.9783,64.9934,64.9708,64.9934,22736.0
2017-03-27 14:20:00,86.42,86.45,86.41,86.45,23295.0,64.9859,65.0084,64.9783,65.0084,23295.0
2017-03-27 14:30:00,86.44,86.45,86.41,86.42,10374.0,65.0009,65.0084,64.9783,64.9859,10374.0
2017-03-27 14:40:00,86.41,86.43,86.41,86.42,14104.0,64.9783,64.9934,64.9783,64.9859,14104.0
2017-03-27 14:50:00,86.43,86.43,86.4,86.41,29458.0,64.9934,64.9934,64.9708,64.9783,29458.0
2017-03-27 15:00:00,86.41,86.41,86.39,86.41,19028.0,64.9783,64.9783,64.9633,64.9783,19028.0
2017-03-27 15:10:00,86.39,86.42,86.39,86.4,29697.0,64.9633,64.9859,64.9633,64.9708,29697.0
2017-03-27 15:20:00,86.4,86.41,86.37,86.4,17785.0,64.9708,64.9783,64.9483,64.9708,17785.0
2017-03-27 15:30:00,86.4,86.4,86.38,86.39,17445.0,64.9708,64.9708,64.9558,64.9633,17445.0
2017-03-27 15:40:00,86.39,86.4,86.37,86.38,35618.0,64.9633,64.9708,64.9483,64.9558,35618.0
2017-03-27 15:50:00,86.4,86.41,86.38,86.39,34501.0,64.9708,64.9783,64.9558,64.9633,34501.0
2017-03-28 09:30:00,86.45,86.5,86.41,86.41,29461.0,65.0084,65.046,64.9783,64.9783,29461.0
2017-03-28 09:40:00,86.41,86.46,86.4,86.44,22774.0,64.9783,65.0159,64.9708,65.0009,22774.0
2017-03-28 09:50:00,86.48,86.48,86.4,86.43,25164.0,65.031,65.031,64.9708,64.9934,25164.0
2017-03-28 10:00:00,86.42,86.43,86.37,86.4,26809.0,64.9859,64.9934,64.9483,64.9708,26809.0
2017-03-28 10:10:00,86.39,86.41,86.36,86.4,93960.0,64.9633,64.9783,64.9407,64.9708,93960.0
2017-03-28 10:20:00,86.39,86.43,86.38,86.39,48691.0,64.9633,64.9934,64.9558,64.9633,48691.0
2017-03-28 10:30:00,86.38,86.44,86.37,86.43,32433.0,64.9558,65.0009,64.9483,64.9934,32433.0
2017-03-28 10:40:00,86.42,86.43,86.41,86.42,7842.0,64.9859,64.9934,64.9783,64.9859,7842.0
2017-03-28 10:50:00,86.42,86.43,86.4,86.4,7342.0,64.9859,64.9934,64.9708,64.9708,7342.0
2017-03-28 11:00:00,86.4,86.4,86.35,86.38,6386.0,64.9708,64.9708,64.9332,64.9558,6386.0
2017-03-28 11:10:00,86.38,86.38,86.33,86.34,24309.0,64.9558,64.9558,64.9182,64.9257,24309.0
2017-03-28 11:20:00,86.35,86.38,86.34,86.38,10666.0,64.9332,64.9558,64.9257,64.9558,10666.0
2017-03-28 11:30:00,86.38,86.38,86.33,86.34,10255.0,64.9558,64.9558,64.9182,64.9257,10255.0
2017-03-28 11:40:00,86.34,86.36,86.33,86.35,13906.0,64.9257,64.9407,64.9182,64.9332,13906.0
2017-03-28 11:50:00,86.34,86.35,86.33,86.34,5443.0,64.9257,64.9332,64.9182,64.9257,5443.0
2017-03-28 12:00:00,86.34,86.34,86.3,86.32,21012.0,64.9257,64.9257,64.8956,64.9107,21012.0
2017-03-28 12:10:00,86.31,86.34,86.31,86.32,19664.0,64.9032,64.9257,64.9032,64.9107,19664.0
2017-03-28 12:20:00,86.32,86.34,86.31,86.34,10948.0,64.9107,64.9257,64.9032,64.9257,10948.0
2017-03-28 12:30:00,86.34,86.35,86.33,86.34,7092.0,64.9257,64.9332,64.9182,64.9257,7092.0
2017-03-28 12:40:00,86.34,86.35,86.33,86.35,6601.0,64.9257,64.9332,64.9182,64.9332,6601.0
2017-03-28 12:50:00,86.35,86.35,86.33,86.34,12814.0,64.9332,64.9332,64.9182,64.9257,12814.0
2017-03-28 13:00:00,86.34,86.34,86.29,86.3,7399.0,64.9257,64.9257,64.8881,64.8956,7399.0
2017-03-28 13:10:00,86.3,86.31,86.28,86.31,4777.0,64.8956,64.9032,64.8806,64.9032,4777.0
2017-03-28 13:20:00,86.31,86.33,86.3,86.32,5332.0,64.9032,64.9182,64.8956,64.9107,5332.0
2017-03-28 13:30:00,86.32,86.32,86.29,86.3,3709.0,64.9107,64.9107,64.8881,64.8956,3709.0
2017-03-28 13:40:00,86.29,86.3,86.29,86.29,13866.0,64.8881,64.8956,64.8881,64.8881,13866.0
2017-03-28 13:50:00,86.3,86.3,86.22,86.24,17615.0,64.8956,64.8956,64.8355,64.8505,17615.0
2017-03-28 14:00:00,86.23,86.25,86.23,86.24,18840.0,64.843,64.858,64.843,64.8505,18840.0
2017-03-28 14:10:00,86.24,86.25,86.2,86.24,197836.0,64.8505,64.858,64.8204,64.8505,197836.0
2017-03-28 14:20:00,86.22,86.24,86.19,86.22,33164.0,64.8355,64.8505,64.8129,64.8355,33164.0
2017-03-28 14:30:00,86.21,86.25,86.2,86.23,30651.0,64.828,64.858,64.8204,64.843,30651.0
2017-03-28 14:40:00,86.23,86.24,86.22,86.24,20359.0,64.843,64.8505,64.8355,64.8505,20359.0
2017-03-28 14:50:00,86.24,86.26,86.22,86.25,21988.0,64.8505,64.8656,64.8355,64.858,21988.0
2017-03-28 15:00:00,86.25,86.26,86.23,86.25,11800.0,64.858,64.8656,64.843,64.858,11800.0
2017-03-28 15:10:00,86.25,86.25,86.23,86.25,14818.0,64.858,64.858,64.843,64.858,14818.0
2017-03-28 15:20:00,86.25,86.26,86.23,86.25,8035.0,64.858,64.8656,64.843,64.858,8035.0
2017-03-28 15:30:00,86.25,86.25,86.23,86.24,28155.0,64.858,64.858,64.843,64.8505,28155.0
2017-03-28 15:40:00,86.24,86.25,86.24,86.25,18420.0,64.8505,64.858,64.8505,64.858,18420.0
2017-03-28 15:50:00,86.25,86.25,86.2,86.24,43613.0,64.858,64.858,64.8204,64.8505,43613.0
2017-03-29 09:30:00,86.37,86.42,86.25,86.35,17263.0,64.9483,64.9859,64.858,64.9332,17263.0
2017-03-29 09:40:00,86.35,86.41,86.33,86.37,77060.0,64.9332,64.9783,64.9182,64.9483,77060.0
2017-03-29 09:50:00,86.39,86.39,86.35,86.37,28213.0,64.9633,64.9633,64.9332,64.9483,28213.0
2017-03-29 10:00:00,86.37,86.38,86.32,86.34,67214.0,64.9483,64.9558,64.9107,64.9257,67214.0
2017-03-29 10:10:00,86.33,86.35,86.33,86.34,34709.0,64.9182,64.9332,64.9182,64.9257,34709.0
2017-03-29 10:20:00,86.35,86.37,86.33,86.36,55590.0,64.9332,64.9483,64.9182,64.9407,55590.0
2017-03-29 10:30:00,86.36,86.38,86.35,86.36,5093.0,64.9407,64.9558,64.9332,64.9407,5093.0
2017-03-29 10:40:00,86.38,86.38,86.35,86.35,11115.0,64.9558,64.9558,64.9332,64.9332,11115.0
2017-03-29 10:50:00,86.37,86.39,86.35,86.39,13685.0,64.9483,64.9633,64.9332,64.9633,13685.0
2017-03-29 11:00:00,86.39,86.42,86.37,86.41,12594.0,64.9633,64.9859,64.9483,64.9783,12594.0
2017-03-29 11:10:00,86.42,86.44,86.39,86.42,19272.0,64.9859,65.0009,64.9633,64.9859,19272.0
2017-03-29 11:20:00,86.41,86.42,86.4,86.4,16743.0,64.9783,64.9859,64.9708,64.9708,16743.0
2017-03-29 11:30:00,86.4,86.41,86.35,86.35,6588.0,64.9708,64.9783,64.9332,64.9332,6588.0
2017-03-29 11:40:00,86.36,86.39,86.36,86.37,19947.0,64.9407,64.9633,64.9407,64.9483,19947.0
2017-03-29 11:50:00,86.37,86.39,86.36,86.37,16626.0,64.9483,64.9633,64.9407,64.9483,16626.0
2017-03-29 12:00:00,86.37,86.39,86.37,86.38,2710.0,64.9483,64.9633,64.9483,64.9558,2710.0
2017-03-29 12:10:00,86.38,86.38,86.37,86.37,6985.0,64.9558,64.9558,64.9483,64.9483,6985.0
2017-03-29 12:20:00,86.38,86.38,86.36,86.38,5742.0,64.9558,64.9558,64.9407,64.9558,5742.0
2017-03-29 12:30:00,86.37,86.38,86.36,86.37,11438.0,64.9483,64.9558,64.9407,64.9483,11438.0
2017-03-29 12:40:00,86.38,86.39,86.36,86.38,23993.0,64.9558,64.9633,64.9407,64.9558,23993.0
2017-03-29 12:50:00,86.38,86.39,86.37,86.39,9088.0,64.9558,64.9633,64.9483,64.9633,9088.0
2017-03-29 13:00:00,86.39,86.4,86.38,86.39,3566.0,64.9633,64.9708,64.9558,64.9633,3566.0
2017-03-29 13:10:00,86.38,86.4,86.38,86.39,10904.0,64.9558,64.9708,64.9558,64.9633,10904.0
2017-03-29 13:20:00,86.4,86.4,86.37,86.38,26977.0,64.9708,64.9708,64.9483,64.9558,26977.0
2017-03-29 13:30:00,86.38,86.39,86.36,86.37,18026.0,64.9558,64.9633,64.9407,64.9483,18026.0
2017-03-29 13:40:00,86.37,86.38,86.35,86.36,19696.0,64.9483,64.9558,64.9332,64.9407,19696.0
2017-03-29 13:50:00,86.36,86.37,86.33,86.34,24928.0,64.9407,64.9483,64.9182,64.9257,24928.0
2017-03-29 14:00:00,86.34,86.37,86.33,86.37,20568.0,64.9257,64.9483,64.9182,64.9483,20568.0
2017-03-29 14:10:00,86.35,86.35,86.34,86.35,12735.0,64.9332,64.9332,64.9257,64.9332,12735.0
2017-03-29 14:20:00,86.35,86.35,86.34,86.35,6205.0,64.9332,64.9332,64.9257,64.9332,6205.0
2017-03-29 14:30:00,86.34,86.35,86.32,86.33,13105.0,64.9257,64.9332,64.9107,64.9182,13105.0
2017-03-29 14:40:00,86.32,86.34,86.32,86.33,27880.0,64.9107,64.9257,64.9107,64.9182,27880.0
2017-03-29 14:50:00,86.33,86.36,86.32,86.36,37765.0,64.9182,64.9407,64.9107,64.9407,37765.0
2017-03-29 15:00:00,86.34,86.38,86.34,86.36,46017.0,64.9257,64.9558,64.9257,64.9407,46017.0
2017-03-29 15:10:00,86.36,86.39,86.34,86.38,35302.0,64.9407,64.9633,64.9257,64.9558,35302.0
2017-03-29 15:20:00,86.38,86.39,86.37,86.38,14910.0,64.9558,64.9633,64.9483,64.9558,14910.0
2017-03-29 15:30:00,86.38,86.39,86.37,86.37,17250.0,64.9558,64.9633,64.9483,64.9483,17250.0
2017-03-29 15:40:00,86.39,86.39,86.37,86.38,16566.0,64.9633,64.9633,64.9483,64.9558,16566.0
2017-03-29 15:50:00,86.37,86.39,86.36,86.37,59156.0,64.9483,64.9633,64.9407,64.9483,59156.0
2017-03-30 09:30:00,86.38,86.41,86.33,86.33,47260.0,64.9558,64.9783,64.9182,64.9182,47260.0
2017-03-30 09:40:00,86.36,86.39,86.31,86.35,32856.0,64.9407,64.9633,64.9032,64.9332,32856.0
2017-03-30 09:50:00,86.35,86.37,86.32,86.34,13406.0,64.9332,64.9483,64.9107,64.9257,13406.0
2017-03-30 10:00:00,86.34,86.36,86.32,86.33,7212.0,64.9257,64.9407,64.9107,64.9182,7212.0
2017-03-30 10:10:00,86.32,86.34,86.3,86.3,2705.0,64.9107,64.9257,64.8956,64.8956,2705.0
2017-03-30 10:20:00,86.31,86.32,86.3,86.3,11537.0,64.9032,64.9107,64.8956,64.8956,11537.0
2017-03-30 10:30:00,86.29,86.33,86.29,86.33,23997.0,64.8881,64.9182,64.8881,64.9182,23997.0
2017-03-30 10:40:00,86.35,86.39,86.33,86.34,18093.0,64.9332,64.9633,64.9182,64.9257,18093.0
2017-03-30 10:50:00,86.34,86.38,86.34,86.37,46293.0,64.9257,64.9558,64.9257,64.9483,46293.0
2017-03-30 11:00:00,86.36,86.37,86.35,86.36,15273.0,64.9407,64.9483,64.9332,64.9407,15273.0
2017-03-30 11:10:00,86.37,86.37,86.33,86.33,11084.0,64.9483,64.9483,64.9182,64.9182,11084.0
2017-03-30 11:20:00,86.34,86.35,86.33,86.34,9233.0,64.9257,64.9332,64.9182,64.9257,9233.0
2017-03-30 11:30:00,86.34,86.35,86.28,86.29,17717.0,64.9257,64.9332,64.8806,64.8881,17717.0
2017-03-30 11:40:00,86.29,86.34,86.28,86.29,15996.0,64.8881,64.9257,64.8806,64.8881,15996.0
2017-03-30 11:50:00,86.29,86.32,86.28,86.29,32139.0,64.8881,64.9107,64.8806,64.8881,32139.0
2017-03-30 12:00:00,86.28,86.28,86.23,86.26,11474.0,64.8806,64.8806,64.843,64.8656,11474.0
2017-03-30 12:10:00,86.26,86.27,86.25,86.26,9680.0,64.8656,64.8731,64.858,64.8656,9680.0
2017-03-30 12:20:00,86.26,86.29,86.25,86.28,7949.0,64.8656,64.8881,64.858,64.8806,7949.0
2017-03-30 12:30:00,86.28,86.29,86.23,86.26,15073.0,64.8806,64.8881,64.843,64.8656,15073.0
2017-03-30 12:40:00,86.24,86.29,86.24,86.27,6384.0,64.8505,64.8881,64.8505,64.8731,6384.0
2017-03-30 12:50:00,86.27,86.3,86.25,86.27,10606.0,64.8731,64.8956,64.858,64.8731,10606.0
2017-03-30 13:00:00,86.27,86.29,86.24,86.28,16319.0,64.8731,64.8881,64.8505,64.8806,16319.0
2017-03-30 13:10:00,86.28,86.29,86.27,86.29,6408.0,64.8806,64.8881,64.8731,64.8881,6408.0
2017-03-30 13:20:00,86.28,86.29,86.25,86.26,12151.0,64.8806,64.8881,64.858,64.8656,12151.0
2017-03-30 13:30:00,86.28,86.29,86.24,86.28,18867.0,64.8806,64.8881,64.8505,64.8806,18867.0
2017-03-30 13:40:00,86.28,86.28,86.25,86.26,4346.0,64.8806,64.8806,64.858,64.8656,4346.0
2017-03-30 13:50:00,86.25,86.29,86.25,86.27,15810.0,64.858,64.8881,64.858,64.8731,15810.0
2017-03-30 14:00:00,86.28,86.29,86.26,86.29,12319.0,64.8806,64.8881,64.8656,64.8881,12319.0
2017-03-30 14:10:00,86.28,86.29,86.26,86.27,16603.0,64.8806,64.8881,64.8656,64.8731,16603.0
2017-03-30 14:20:00,86.28,86.28,86.25,86.26,10765.0,64.8806,64.8806,64.858,64.8656,10765.0
2017-03-30 14:30:00,86.25,86.28,86.25,86.25,24592.0,64.858,64.8806,64.858,64.858,24592.0
2017-03-30 14:40:00,86.28,86.28,86.25,86.26,17328.0,64.8806,64.8806,64.858,64.8656,17328.0
2017-03-30 14:50:00,86.26,86.27,86.23,86.23,15220.0,64.8656,64.8731,64.843,64.843,15220.0
2017-03-30 15:00:00,86.24,86.26,86.22,86.23,24858.0,64.8505,64.8656,64.8355,64.843,24858.0
2017-03-30 15:10:00,86.23,86.26,86.22,86.24,10363.0,64.843,64.8656,64.8355,64.8505,10363.0
2017-03-30 15:20:00,86.25,86.26,86.23,86.23,31369.0,64.858,64.8656,64.843,64.843,31369.0
2017-03-30 15:30:00,86.23,86.24,86.22,86.23,10670.0,64.843,64.8505,64.8355,64.843,10670.0
2017-03-30 15:40:00,86.23,86.25,86.22,86.22,21182.0,64.843,64.858,64.8355,64.8355,21182.0
2017-03-30 15:50:00,86.24,86.28,86.23,86.26,15507.0,64.8505,64.8806,64.843,64.8656,15507.0
2017-03-31 09:30:00,86.36,86.39,86.3,86.35,9680.0,64.9407,64.9633,64.8956,64.9332,9680.0
2017-03-31 09:40:00,86.35,86.36,86.3,86.34,20674.0,64.9332,64.9407,64.8956,64.9257,20674.0
2017-03-31 09:50:00,86.34,86.36,86.33,86.34,15338.0,64.9257,64.9407,64.9182,64.9257,15338.0
2017-03-31 10:00:00,86.35,86.39,86.31,86.38,138195.0,64.9332,64.9633,64.9032,64.9558,138195.0
2017-03-31 10:10:00,86.37,86.41,86.33,86.34,32582.0,64.9483,64.9783,64.9182,64.9257,32582.0
2017-03-31 10:20:00,86.35,86.38,86.33,86.36,23168.0,64.9332,64.9558,64.9182,64.9407,23168.0
2017-03-31 10:30:00,86.36,86.38,86.3,86.32,216487.0,64.9407,64.9558,64.8956,64.9107,216487.0
2017-03-31 10:40:00,86.32,86.37,86.31,86.36,29612.0,64.9107,64.9483,64.9032,64.9407,29612.0
2017-03-31 10:50:00,86.35,86.37,86.35,86.36,13748.0,64.9332,64.9483,64.9332,64.9407,13748.0
2017-03-31 11:00:00,86.36,86.38,86.33,86.36,12438.0,64.9407,64.9558,64.9182,64.9407,12438.0
2017-03-31 11:10:00,86.37,86.37,86.32,86.34,34698.0,64.9483,64.9483,64.9107,64.9257,34698.0
2017-03-31 11:20:00,86.34,86.36,86.33,86.35,7507.0,64.9257,64.9407,64.9182,64.9332,7507.0
2017-03-31 11:30:00,86.35,86.37,86.33,86.35,14632.0,64.9332,64.9483,64.9182,64.9332,14632.0
2017-03-31 11:40:00,86.34,86.36,86.33,86.35,2948.0,64.9257,64.9407,64.9182,64.9332,2948.0
2017-03-31 11:50:00,86.34,86.37,86.33,86.36,24437.0,64.9257,64.9483,64.9182,64.9407,24437.0
2017-03-31 12:00:00,86.36,86.38,86.35,86.37,7746.0,64.9407,64.9558,64.9332,64.9483,7746.0
2017-03-31 12:10:00,86.36,86.39,86.36,86.38,19555.0,64.9407,64.9633,64.9407,64.9558,19555.0
2017-03-31 12:20:00,86.38,86.38,86.36,86.36,3228.0,64.9558,64.9558,64.9407,64.9407,3228.0
2017-03-31 12:30:00,86.37,86.39,86.35,86.39,9249.0,64.9483,64.9633,64.9332,64.9633,9249.0
2017-03-31 12:40:00,86.38,86.41,86.37,86.41,25121.0,64.9558,64.9783,64.9483,64.9783,25121.0
2017-03-31 12:50:00,86.4,86.41,86.37,86.37,28329.0,64.9708,64.9783,64.9483,64.9483,28329.0
2017-03-31 13:00:00,86.39,86.4,86.37,86.38,12357.0,64.9633,64.9708,64.9483,64.9558,12357.0
2017-03-31 13:10:00,86.39,86.4,86.38,86.39,8514.0,64.9633,64.9708,64.9558,64.9633,8514.0
2017-03-31 13:20:00,86.39,86.4,86.38,86.39,4200.0,64.9633,64.9708,64.9558,64.9633,4200.0
2017-03-31 13:30:00,86.39,86.4,86.37,86.37,13890.0,64.9633,64.9708,64.9483,64.9483,13890.0
2017-03-31 13:40:00,86.38,86.39,86.37,86.37,7531.0,64.9558,64.9633,64.9483,64.9483,7531.0
2017-03-31 13:50:00,86.38,86.39,86.36,86.38,10190.0,64.9558,64.9633,64.9407,64.9558,10190.0
2017-03-31 14:00:00,86.38,86.39,86.36,86.38,5926.0,64.9558,64.9633,64.9407,64.9558,5926.0
2017-03-31 14:10:00,86.38,86.39,86.36,86.37,6312.0,64.9558,64.9633,64.9407,64.9483,6312.0
2017-03-31 14:20:00,86.38,86.39,86.35,86.37,20651.0,64.9558,64.9633,64.9332,64.9483,20651.0
2017-03-31 14:30:00,86.38,86.38,86.37,86.37,16615.0,64.9558,64.9558,64.9483,64.9483,16615.0
2017-03-31 14:40:00,86.37,86.37,86.35,86.36,15542.0,64.9483,64.9483,64.9332,64.9407,15542.0
2017-03-31 14:50:00,86.36,86.39,86.35,86.37,37540.0,64.9407,64.9633,64.9332,64.9483,37540.0
2017-03-31 15:00:00,86.36,86.37,86.33,86.34,20496.0,64.9407,64.9483,64.9182,64.9257,20496.0
2017-03-31 15:10:00,86.34,86.35,86.32,86.34,55421.0,64.9257,64.9332,64.9107,64.9257,55421.0
2017-03-31 15:20:00,86.33,86.36,86.3,86.32,58577.0,64.9182,64.9407,64.8956,64.9107,58577.0
2017-03-31 15:30:00,86.31,86.36,86.31,86.34,36527.0,64.9032,64.9407,64.9032,64.9257,36527.0
2017-03-31 15:40:00,86.34,86.38,86.32,86.36,11940.0,64.9257,64.9558,64.9107,64.9407,11940.0
2017-03-31 15:50:00,86.36,86.4,86.35,86.4,44033.0,64.9407,64.9708,64.9332,64.9708,44033.0
2017-04-03 09:30:00,86.26,86.26,86.2,86.23,37687.0,65.038,65.038,64.9928,65.0154,37687.0
2017-04-03 09:40:00,86.25,86.26,86.22,86.24,25574.0,65.0305,65.038,65.0079,65.0229,25574.0
2017-04-03 09:50:00,86.24,86.28,86.24,86.27,11670.0,65.0229,65.0531,65.0229,65.0456,11670.0
2017-04-03 10:00:00,86.27,86.3,86.24,86.29,20651.0,65.0456,65.0682,65.0229,65.0606,20651.0
2017-04-03 10:10:00,86.3,86.34,86.29,86.33,5821.0,65.0682,65.0983,65.0606,65.0908,5821.0
2017-04-03 10:20:00,86.34,86.35,86.3,86.32,3077.0,65.0983,65.1059,65.0682,65.0833,3077.0
2017-04-03 10:30:00,86.33,86.38,86.31,86.36,22684.0,65.0908,65.1285,65.0757,65.1134,22684.0
2017-04-03 10:40:00,86.36,86.4,86.36,86.39,8167.0,65.1134,65.1436,65.1134,65.136,8167.0
2017-04-03 10:50:00,86.41,86.48,86.39,86.47,18792.0,65.1511,65.2039,65.136,65.1964,18792.0
2017-04-03 11:00:00,86.47,86.49,86.44,86.45,16766.0,65.1964,65.2114,65.1737,65.1813,16766.0
2017-04-03 11:10:00,86.44,86.47,86.43,86.46,8642.0,65.1737,65.1964,65.1662,65.1888,8642.0
2017-04-03 11:20:00,86.46,86.47,86.4,86.44,53042.0,65.1888,65.1964,65.1436,65.1737,53042.0
2017-04-03 11:30:00,86.43,86.46,86.42,86.43,17459.0,65.1662,65.1888,65.1587,65.1662,17459.0
2017-04-03 11:40:00,86.44,86.47,86.43,86.45,2842.0,65.1737,65.1964,65.1662,65.1813,2842.0
2017-04-03 11:50:00,86.47,86.47,86.43,86.43,4791.0,65.1964,65.1964,65.1662,65.1662,4791.0
2017-04-03 12:00:00,86.44,86.46,86.42,86.44,3590.0,65.1737,65.1888,65.1587,65.1737,3590.0
2017-04-03 12:10:00,86.46,86.46,86.43,86.43,4991.0,65.1888,65.1888,65.1662,65.1662,4991.0
2017-04-03 12:20:00,86.44,86.45,86.42,86.42,4464.0,65.1737,65.1813,65.1587,65.1587,4464.0
2017-04-03 12:30:00,86.43,86.44,86.38,86.4,20186.0,65.1662,65.1737,65.1285,65.1436,20186.0
2017-04-03 12:40:00,86.4,86.43,86.38,86.41,6268.0,65.1436,65.1662,65.1285,65.1511,6268.0
2017-04-03 12:50:00,86.4,86.41,86.38,86.38,16950.0,65.1436,65.1511,65.1285,65.1285,16950.0
2017-04-03 13:00:00,86.39,86.4,86.38,86.38,5038.0,65.136,65.1436,65.1285,65.1285,5038.0
2017-04-03 13:10:00,86.4,86.4,86.38,86.39,4976.0,65.1436,65.1436,65.1285,65.136,4976.0
2017-04-03 13:20:00,86.39,86.4,86.37,86.37,9543.0,65.136,65.1436,65.121,65.121,9543.0
2017-04-03 13:30:00,86.37,86.4,86.37,86.39,8767.0,65.121,65.1436,65.121,65.136,8767.0
2017-04-03 13:40:00,86.39,86.43,86.39,86.41,8472.0,65.136,65.1662,65.136,65.1511,8472.0
2017-04-03 13:50:00,86.41,86.43,86.39,86.39,19326.0,65.1511,65.1662,65.136,65.136,19326.0
2017-04-03 14:00:00,86.41,86.42,86.39,86.42,15501.0,65.1511,65.1587,65.136,65.1587,15501.0
2017-04-03 14:10:00,86.41,86.44,86.41,86.42,17301.0,65.1511,65.1737,65.1511,65.1587,17301.0
2017-04-03 14:20:00,86.42,86.44,86.4,86.4,10723.0,65.1587,65.1737,65.1436,65.1436,10723.0
2017-04-03 14:30:00,86.4,86.43,86.4,86.42,13639.0,65.1436,65.1662,65.1436,65.1587,13639.0
2017-04-03 14:40:00,86.42,86.43,86.39,86.42,10695.0,65.1587,65.1662,65.136,65.1587,10695.0
2017-04-03 14:50:00,86.41,86.42,86.39,86.4,6915.0,65.1511,65.1587,65.136,65.1436,6915.0
2017-04-03 15:00:00,86.4,86.41,86.39,86.41,29799.0,65.1436,65.1511,65.136,65.1511,29799.0
2017-04-03 15:10:00,86.41,86.43,86.41,86.41,2226.0,65.1511,65.1662,65.1511,65.1511,2226.0
2017-04-03 15:20:00,86.42,86.42,86.41,86.41,3791.0,65.1587,65.1587,65.1511,65.1511,3791.0
2017-04-03 15:30:00,86.42,86.45,86.41,86.41,18206.0,65.1587,65.1813,65.1511,65.1511,18206.0
2017-04-03 15:40:00,86.42,86.45,86.41,86.44,8852.0,65.1587,65.1813,65.1511,65.1737,8852.0
2017-04-03 15:50:00,86.44,86.48,86.44,86.46,65036.0,65.1737,65.2039,65.1737,65.1888,65036.0
2017-04-04 09:30:00,86.44,86.51,86.44,86.48,64965.0,65.1737,65.2265,65.1737,65.2039,64965.0
2017-04-04 09:40:00,86.45,86.46,86.41,86.43,15759.0,65.1813,65.1888,65.1511,65.1662,15759.0
2017-04-04 09:50:00,86.44,86.46,86.43,86.45,3782.0,65.1737,65.1888,65.1662,65.1813,3782.0
2017-04-04 10:00:00,86.45,86.49,86.45,86.47,11864.0,65.1813,65.2114,65.1813,65.1964,11864.0
2017-04-04 10:10:00,86.47,86.48,86.45,86.45,10428.0,65.1964,65.2039,65.1813,65.1813,10428.0
2017-04-04 10:20:00,86.46,86.47,86.43,86.43,11006.0,65.1888,65.1964,65.1662,65.1662,11006.0
2017-04-04 10:30:00,86.46,86.46,86.43,86.45,20988.0,65.1888,65.1888,65.1662,65.1813,20988.0
2017-04-04 10:40:00,86.44,86.49,86.44,86.45,27968.0,65.1737,65.2114,65.1737,65.1813,27968.0
2017-04-04 10:50:00,86.47,86.5,86.44,86.44,31178.0,65.1964,65.219,65.1737,65.1737,31178.0
2017-04-04 11:00:00,86.45,86.46,86.42,86.43,403025.0,65.1813,65.1888,65.1587,65.1662,403025.0
2017-04-04 11:10:00,86.43,86.44,86.41,86.41,2876.0,65.1662,65.1737,65.1511,65.1511,2876.0
2017-04-04 11:20:00,86.42,86.43,86.39,86.43,10418.0,65.1587,65.1662,65.136,65.1662,10418.0
2017-04-04 11:30:00,86.42,86.42,86.38,86.42,3236.0,65.1587,65.1587,65.1285,65.1587,3236.0
2017-04-04 11:40:00,86.4,86.42,86.38,86.38,12691.0,65.1436,65.1587,65.1285,65.1285,12691.0
2017-04-04 11:50:00,86.38,86.4,86.36,86.36,9228.0,65.1285,65.1436,65.1134,65.1134,9228.0
2017-04-04 12:00:00,86.39,86.39,86.36,86.38,6380.0,65.136,65.136,65.1134,65.1285,6380.0
2017-04-04 12:10:00,86.37,86.39,86.36,86.38,2808.0,65.121,65.136,65.1134,65.1285,2808.0
2017-04-04 12:20:00,86.38,86.4,86.37,86.37,18431.0,65.1285,65.1436,65.121,65.121,18431.0
2017-04-04 12:30:00,86.38,86.4,86.37,86.4,2907.0,65.1285,65.1436,65.121,65.1436,2907.0
2017-04-04 12:40:00,86.41,86.41,86.39,86.4,6724.0,65.1511,65.1511,65.136,65.1436,6724.0
2017-04-04 12:50:00,86.4,86.41,86.37,86.41,8970.0,65.1436,65.1511,65.121,65.1511,8970.0
2017-04-04 13:00:00,86.39,86.42,86.38,86.39,5904.0,65.136,65.1587,65.1285,65.136,5904.0
2017-04-04 13:10:00,86.41,86.42,86.38,86.41,7681.0,65.1511,65.1587,65.1285,65.1511,7681.0
2017-04-04 13:20:00,86.41,86.43,86.4,86.42,7039.0,65.1511,65.1662,65.1436,65.1587,7039.0
2017-04-04 13:30:00,86.41,86.43,86.4,86.43,7269.0,65.1511,65.1662,65.1436,65.1662,7269.0
2017-04-04 13:40:00,86.43,86.44,86.41,86.44,6493.0,65.1662,65.1737,65.1511,65.1737,6493.0
2017-04-04 13:50:00,86.43,86.44,86.41,86.42,10759.0,65.1662,65.1737,65.1511,65.1587,10759.0
2017-04-04 14:00:00,86.43,86.44,86.42,86.44,24355.0,65.1662,65.1737,65.1587,65.1737,24355.0
2017-04-04 14:10:00,86.44,86.44,86.43,86.44,14766.0,65.1737,65.1737,65.1662,65.1737,14766.0
2017-04-04 14:20:00,86.44,86.44,86.43,86.44,11944.0,65.1737,65.1737,65.1662,65.1737,11944.0
2017-04-04 14:30:00,86.42,86.43,86.4,86.41,11406.0,65.1587,65.1662,65.1436,65.1511,11406.0
2017-04-04 14:40:00,86.42,86.43,86.39,86.4,9000.0,65.1587,65.1662,65.136,65.1436,9000.0
2017-04-04 14:50:00,86.41,86.44,86.4,86.42,22190.0,65.1511,65.1737,65.1436,65.1587,22190.0
2017-04-04 15:00:00,86.42,86.43,86.4,86.41,21755.0,65.1587,65.1662,65.1436,65.1511,21755.0
2017-04-04 15:10:00,86.41,86.42,86.4,86.4,22440.0,65.1511,65.1587,65.1436,65.1436,22440.0
2017-04-04 15:20:00,86.4,86.42,86.4,86.41,26091.0,65.1436,65.1587,65.1436,65.1511,26091.0
2017-04-04 15:30:00,86.42,86.42,86.39,86.4,12515.0,65.1587,65.1587,65.136,65.1436,12515.0
2017-04-04 15:40:00,86.4,86.41,86.39,86.4,14702.0,65.1436,65.1511,65.136,65.1436,14702.0
2017-04-04 15:50:00,86.39,86.41,86.38,86.41,27286.0,65.136,65.1511,65.1285,65.1511,27286.0
2017-04-05 09:30:00,86.38,86.46,86.38,86.41,27659.0,65.1285,65.1888,65.1285,65.1511,27659.0
2017-04-05 09:40:00,86.4,86.4,86.33,86.33,5034.0,65.1436,65.1436,65.0908,65.0908,5034.0
2017-04-05 09:50:00,86.34,86.34,86.31,86.33,12303.0,65.0983,65.0983,65.0757,65.0908,12303.0
2017-04-05 10:00:00,86.34,86.38,86.34,86.36,23533.0,65.0983,65.1285,65.0983,65.1134,23533.0
2017-04-05 10:10:00,86.37,86.4,86.37,86.4,449216.0,65.121,65.1436,65.121,65.1436,449216.0
2017-04-05 10:20:00,86.39,86.41,86.39,86.4,5288.0,65.136,65.1511,65.136,65.1436,5288.0
2017-04-05 10:30:00,86.4,86.41,86.38,86.41,8302.0,65.1436,65.1511,65.1285,65.1511,8302.0
2017-04-05 10:40:00,86.38,86.41,86.38,86.41,6810.0,65.1285,65.1511,65.1285,65.1511,6810.0
2017-04-05 10:50:00,86.41,86.44,86.4,86.43,13481.0,65.1511,65.1737,65.1436,65.1662,13481.0
2017-04-05 11:00:00,86.43,86.45,86.42,86.45,18154.0,65.1662,65.1813,65.1587,65.1813,18154.0
2017-04-05 11:10:00,86.45,86.45,86.4,86.44,15971.0,65.1813,65.1813,65.1436,65.1737,15971.0
2017-04-05 11:20:00,86.42,86.44,86.42,86.43,8288.0,65.1587,65.1737,65.1587,65.1662,8288.0
2017-04-05 11:30:00,86.43,86.44,86.38,86.39,12221.0,65.1662,65.1737,65.1285,65.136,12221.0
2017-04-05 11:40:00,86.4,86.4,86.38,86.4,12479.0,65.1436,65.1436,65.1285,65.1436,12479.0
2017-04-05 11:50:00,86.4,86.41,86.39,86.4,4811.0,65.1436,65.1511,65.136,65.1436,4811.0
2017-04-05 12:00:00,86.41,86.42,86.39,86.42,6568.0,65.1511,65.1587,65.136,65.1587,6568.0
2017-04-05 12:10:00,86.4,86.42,86.4,86.41,7059.0,65.1436,65.1587,65.1436,65.1511,7059.0
2017-04-05 12:20:00,86.42,86.42,86.37,86.4,25025.0,65.1587,65.1587,65.121,65.1436,25025.0
2017-04-05 12:30:00,86.41,86.41,86.37,86.37,12449.0,65.1511,65.1511,65.121,65.121,12449.0
2017-04-05 12:40:00,86.38,86.39,86.36,86.38,9294.0,65.1285,65.136,65.1134,65.1285,9294.0
2017-04-05 12:50:00,86.38,86.4,86.37,86.39,4362.0,65.1285,65.1436,65.121,65.136,4362.0
2017-04-05 13:00:00,86.4,86.4,86.37,86.38,8878.0,65.1436,65.1436,65.121,65.1285,8878.0
2017-04-05 13:10:00,86.39,86.4,86.38,86.39,7609.0,65.136,65.1436,65.1285,65.136,7609.0
2017-04-05 13:20:00,86.39,86.4,86.38,86.39,10062.0,65.136,65.1436,65.1285,65.136,10062.0
2017-04-05 13:30:00,86.38,86.39,86.36,86.38,12160.0,65.1285,65.136,65.1134,65.1285,12160.0
2017-04-05 13:40:00,86.39,86.39,86.38,86.39,6579.0,65.136,65.136,65.1285,65.136,6579.0
2017-04-05 13:50:00,86.39,86.39,86.35,86.36,9568.0,65.136,65.136,65.1059,65.1134,9568.0
2017-04-05 14:00:00,86.36,86.39,86.29,86.33,23783.0,65.1134,65.136,65.0606,65.0908,23783.0
2017-04-05 14:10:00,86.3,86.35,86.3,86.34,22157.0,65.0682,65.1059,65.0682,65.0983,22157.0
2017-04-05 14:20:00,86.35,86.37,86.32,86.35,12249.0,65.1059,65.121,65.0833,65.1059,12249.0
2017-04-05 14:30:00,86.35,86.43,86.35,86.42,10084.0,65.1059,65.1662,65.1059,65.1587,10084.0
2017-04-05 14:40:00,86.43,86.43,86.4,86.41,16747.0,65.1662,65.1662,65.1436,65.1511,16747.0
2017-04-05 14:50:00,86.43,86.46,86.4,86.43,7325.0,65.1662,65.1888,65.1436,65.1662,7325.0
2017-04-05 15:00:00,86.46,86.5,86.45,86.48,3268.0,65.1888,65.219,65.1813,65.2039,3268.0
2017-04-05 15:10:00,86.48,86.53,86.47,86.51,9511.0,65.2039,65.2416,65.1964,65.2265,9511.0
2017-04-05 15:20:00,86.5,86.57,86.5,86.57,6119.0,65.219,65.2718,65.219,65.2718,6119.0
2017-04-05 15:30:00,86.57,86.6,86.56,86.57,19586.0,65.2718,65.2944,65.2642,65.2718,19586.0
2017-04-05 15:40:00,86.57,86.58,86.54,86.58,19569.0,65.2718,65.2793,65.2491,65.2793,19569.0
2017-04-05 15:50:00,86.56,86.58,86.5,86.56,83615.0,65.2642,65.2793,65.219,65.2642,83615.0
2017-04-06 09:30:00,86.55,86.58,86.55,86.57,13522.0,65.2567,65.2793,65.2567,65.2718,13522.0
2017-04-06 09:40:00,86.59,86.59,86.56,86.58,12219.0,65.2868,65.2868,65.2642,65.2793,12219.0
2017-04-06 09:50:00,86.58,86.58,86.57,86.58,18977.0,65.2793,65.2793,65.2718,65.2793,18977.0
2017-04-06 10:00:00,86.57,86.57,86.48,86.49,25247.0,65.2718,65.2718,65.2039,65.2114,25247.0
2017-04-06 10:10:00,86.49,86.52,86.49,86.51,240891.0,65.2114,65.2341,65.2114,65.2265,240891.0
2017-04-06 10:20:00,86.5,86.5,86.46,86.47,35356.0,65.219,65.219,65.1888,65.1964,35356.0
2017-04-06 10:30:00,86.47,86.48,86.43,86.46,33411.0,65.1964,65.2039,65.1662,65.1888,33411.0
2017-04-06 10:40:00,86.46,86.49,86.45,86.48,12299.0,65.1888,65.2114,65.1813,65.2039,12299.0
2017-04-06 10:50:00,86.48,86.5,86.45,86.49,12691.0,65.2039,65.219,65.1813,65.2114,12691.0
2017-04-06 11:00:00,86.48,86.5,86.42,86.44,38052.0,65.2039,65.219,65.1587,65.1737,38052.0
2017-04-06 11:10:00,86.43,86.46,86.42,86.46,118613.0,65.1662,65.1888,65.1587,65.1888,118613.0
2017-04-06 11:20:00,86.45,86.45,86.37,86.4,25197.0,65.1813,65.1813,65.121,65.1436,25197.0
2017-04-06 11:30:00,86.4,86.41,86.37,86.41,16783.0,65.1436,65.1511,65.121,65.1511,16783.0
2017-04-06 11:40:00,86.41,86.41,86.39,86.39,9088.0,65.1511,65.1511,65.136,65.136,9088.0
2017-04-06 11:50:00,86.42,86.44,86.39,86.4,31531.0,65.1587,65.1737,65.136,65.1436,31531.0
2017-04-06 12:00:00,86.42,86.45,86.4,86.45,12468.0,65.1587,65.1813,65.1436,65.1813,12468.0
2017-04-06 12:10:00,86.45,86.46,86.41,86.45,9003.0,65.1813,65.1888,65.1511,65.1813,9003.0
2017-04-06 12:20:00,86.44,86.47,86.44,86.47,3634.0,65.1737,65.1964,65.1737,65.1964,3634.0
2017-04-06 12:30:00,86.47,86.49,86.46,86.48,9941.0,65.1964,65.2114,65.1888,65.2039,9941.0
2017-04-06 12:40:00,86.48,86.5,86.47,86.48,18868.0,65.2039,65.219,65.1964,65.2039,18868.0
2017-04-06 12:50:00,86.48,86.5,86.46,86.5,23162.0,65.2039,65.219,65.1888,65.219,23162.0
2017-04-06 13:00:00,86.51,86.51,86.47,86.48,35865.0,65.2265,65.2265,65.1964,65.2039,35865.0
2017-04-06 13:10:00,86.48,86.5,86.46,86.47,10873.0,65.2039,65.219,65.1888,65.1964,10873.0
2017-04-06 13:20:00,86.46,86.48,86.45,86.47,11701.0,65.1888,65.2039,65.1813,65.1964,11701.0
2017-04-06 13:30:00,86.47,86.47,86.46,86.47,14985.0,65.1964,65.1964,65.1888,65.1964,14985.0
2017-04-06 13:40:00,86.46,86.48,86.46,86.47,11210.0,65.1888,65.2039,65.1888,65.1964,11210.0
2017-04-06 13:50:00,86.47,86.49,86.46,86.47,6383.0,65.1964,65.2114,65.1888,65.1964,6383.0
2017-04-06 14:00:00,86.47,86.5,86.46,86.48,24658.0,65.1964,65.219,65.1888,65.2039,24658.0
2017-04-06 14:10:00,86.48,86.5,86.47,86.49,13803.0,65.2039,65.219,65.1964,65.2114,13803.0
2017-04-06 14:20:00,86.49,86.51,86.48,86.51,32184.0,65.2114,65.2265,65.2039,65.2265,32184.0
2017-04-06 14:30:00,86.5,86.52,86.49,86.49,13468.0,65.219,65.2341,65.2114,65.2114,13468.0
2017-04-06 14:40:00,86.51,86.53,86.49,86.52,74259.0,65.2265,65.2416,65.2114,65.2341,74259.0
2017-04-06 14:50:00,86.52,86.54,86.51,86.53,10640.0,65.2341,65.2491,65.2265,65.2416,10640.0
2017-04-06 15:00:00,86.53,86.54,86.51,86.53,27944.0,65.2416,65.2491,65.2265,65.2416,27944.0
2017-04-06 15:10:00,86.53,86.54,86.52,86.54,20154.0,65.2416,65.2491,65.2341,65.2491,20154.0
2017-04-06 15:20:00,86.53,86.55,86.52,86.55,18921.0,65.2416,65.2567,65.2341,65.2567,18921.0
2017-04-06 15:30:00,86.54,86.55,86.53,86.53,18435.0,65.2491,65.2567,65.2416,65.2416,18435.0
2017-04-06 15:40:00,86.53,86.55,86.52,86.55,8004.0,65.2416,65.2567,65.2341,65.2567,8004.0
2017-04-06 15:50:00,86.54,86.56,86.52,86.54,18082.0,65.2491,65.2642,65.2341,65.2491,18082.0
2017-04-07 09:30:00,86.62,86.7,86.62,86.68,59300.0,65.3095,65.3698,65.3095,65.3547,59300.0
2017-04-07 09:40:00,86.69,86.69,86.66,86.68,15425.0,65.3622,65.3622,65.3396,65.3547,15425.0
2017-04-07 09:50:00,86.68,86.72,86.67,86.69,26837.0,65.3547,65.3849,65.3472,65.3622,26837.0
2017-04-07 10:00:00,86.7,86.7,86.63,86.64,83496.0,65.3698,65.3698,65.317,65.3245,83496.0
2017-04-07 10:10:00,86.63,86.64,86.61,86.63,7707.0,65.317,65.3245,65.3019,65.317,7707.0
2017-04-07 10:20:00,86.63,86.63,86.62,86.62,8853.0,65.317,65.317,65.3095,65.3095,8853.0
2017-04-07 10:30:00,86.63,86.63,86.61,86.62,12530.0,65.317,65.317,65.3019,65.3095,12530.0
2017-04-07 10:40:00,86.62,86.64,86.61,86.63,18742.0,65.3095,65.3245,65.3019,65.317,18742.0
2017-04-07 10:50:00,86.64,86.64,86.61,86.61,10305.0,65.3245,65.3245,65.3019,65.3019,10305.0
2017-04-07 11:00:00,86.62,86.62,86.58,86.59,45072.0,65.3095,65.3095,65.2793,65.2868,45072.0
2017-04-07 11:10:00,86.59,86.6,86.58,86.59,6756.0,65.2868,65.2944,65.2793,65.2868,6756.0
2017-04-07 11:20:00,86.6,86.6,86.53,86.53,24349.0,65.2944,65.2944,65.2416,65.2416,24349.0
2017-04-07 11:30:00,86.54,86.58,86.54,86.57,2214.0,65.2491,65.2793,65.2491,65.2718,2214.0
2017-04-07 11:40:00,86.58,86.58,86.56,86.58,11524.0,65.2793,65.2793,65.2642,65.2793,11524.0
2017-04-07 11:50:00,86.58,86.58,86.56,86.56,47696.0,65.2793,65.2793,65.2642,65.2642,47696.0
2017-04-07 12:00:00,86.55,86.59,86.54,86.58,687250.0,65.2567,65.2868,65.2491,65.2793,687250.0
2017-04-07 12:10:00,86.59,86.59,86.56,86.56,13450.0,65.2868,65.2868,65.2642,65.2642,13450.0
2017-04-07 12:20:00,86.57,86.58,86.55,86.55,6383.0,65.2718,65.2793,65.2567,65.2567,6383.0
2017-04-07 12:30:00,86.57,86.58,86.53,86.54,14749.0,65.2718,65.2793,65.2416,65.2491,14749.0
2017-04-07 12:40:00,86.55,86.55,86.53,86.55,3105.0,65.2567,65.2567,65.2416,65.2567,3105.0
2017-04-07 12:50:00,86.55,86.55,86.43,86.43,29991.0,65.2567,65.2567,65.1662,65.1662,29991.0
2017-04-07 13:00:00,86.42,86.44,86.39,86.42,35042.0,65.1587,65.1737,65.136,65.1587,35042.0
2017-04-07 13:10:00,86.4,86.43,86.4,86.41,22101.0,65.1436,65.1662,65.1436,65.1511,22101.0
2017-04-07 13:20:00,86.41,86.41,86.38,86.39,8274.0,65.1511,65.1511,65.1285,65.136,8274.0
2017-04-07 13:30:00,86.39,86.41,86.38,86.41,24234.0,65.136,65.1511,65.1285,65.1511,24234.0
2017-04-07 13:40:00,86.41,86.42,86.4,86.4,7116.0,65.1511,65.1587,65.1436,65.1436,7116.0
2017-04-07 13:50:00,86.42,86.42,86.35,86.35,12645.0,65.1587,65.1587,65.1059,65.1059,12645.0
2017-04-07 14:00:00,86.38,86.38,86.35,86.35,6994.0,65.1285,65.1285,65.1059,65.1059,6994.0
2017-04-07 14:10:00,86.36,86.36,86.34,86.34,20501.0,65.1134,65.1134,65.0983,65.0983,20501.0
2017-04-07 14:20:00,86.35,86.4,86.35,86.39,26287.0,65.1059,65.1436,65.1059,65.136,26287.0
2017-04-07 14:30:00,86.39,86.4,86.36,86.37,10709.0,65.136,65.1436,65.1134,65.121,10709.0
2017-04-07 14:40:00,86.37,86.37,86.35,86.36,15240.0,65.121,65.121,65.1059,65.1134,15240.0
2017-04-07 14:50:00,86.37,86.37,86.35,86.35,23917.0,65.121,65.121,65.1059,65.1059,23917.0
2017-04-07 15:00:00,86.36,86.36,86.34,86.35,6479.0,65.1134,65.1134,65.0983,65.1059,6479.0
2017-04-07 15:10:00,86.35,86.35,86.3,86.32,22461.0,65.1059,65.1059,65.0682,65.0833,22461.0
2017-04-07 15:20:00,86.31,86.32,86.29,86.29,10897.0,65.0757,65.0833,65.0606,65.0606,10897.0
2017-04-07 15:30:00,86.3,86.33,86.29,86.33,24594.0,65.0682,65.0908,65.0606,65.0908,24594.0
2017-04-07 15:40:00,86.31,86.33,86.29,86.32,16865.0,65.0757,65.0908,65.0606,65.0833,16865.0
2017-04-07 15:50:00,86.32,86.32,86.24,86.24,75544.0,65.0833,65.0833,65.0229,65.0229,75544.0
2017-04-10 09:30:00,86.37,86.44,86.37,86.39,35635.0,65.121,65.1737,65.121,65.136,35635.0
2017-04-10 09:40:00,86.39,86.39,86.34,86.38,131190.0,65.136,65.136,65.0983,65.1285,131190.0
2017-04-10 09:50:00,86.38,86.41,86.36,86.39,45632.0,65.1285,65.1511,65.1134,65.136,45632.0
2017-04-10 10:00:00,86.41,86.42,86.38,86.4,31528.0,65.1511,65.1587,65.1285,65.1436,31528.0
2017-04-10 10:10:00,86.4,86.45,86.39,86.44,476915.0,65.1436,65.1813,65.136,65.1737,476915.0
2017-04-10 10:20:00,86.43,86.47,86.42,86.46,16248.0,65.1662,65.1964,65.1587,65.1888,16248.0
2017-04-10 10:30:00,86.43,86.46,86.43,86.43,3065.0,65.1662,65.1888,65.1662,65.1662,3065.0
2017-04-10 10:40:00,86.45,86.46,86.43,86.45,11847.0,65.1813,65.1888,65.1662,65.1813,11847.0
2017-04-10 10:50:00,86.45,86.46,86.43,86.44,6047.0,65.1813,65.1888,65.1662,65.1737,6047.0
2017-04-10 11:00:00,86.45,86.47,86.43,86.46,10397.0,65.1813,65.1964,65.1662,65.1888,10397.0
2017-04-10 11:10:00,86.45,86.47,86.43,86.43,25455.0,65.1813,65.1964,65.1662,65.1662,25455.0
2017-04-10 11:20:00,86.44,86.44,86.41,86.43,11414.0,65.1737,65.1737,65.1511,65.1662,11414.0
2017-04-10 11:30:00,86.43,86.46,86.41,86.44,20954.0,65.1662,65.1888,65.1511,65.1737,20954.0
2017-04-10 11:40:00,86.45,86.48,86.43,86.48,12417.0,65.1813,65.2039,65.1662,65.2039,12417.0
2017-04-10 11:50:00,86.48,86.48,86.44,86.47,14458.0,65.2039,65.2039,65.1737,65.1964,14458.0
2017-04-10 12:00:00,86.48,86.49,86.46,86.48,11546.0,65.2039,65.2114,65.1888,65.2039,11546.0
2017-04-10 12:10:00,86.49,86.51,86.47,86.49,14117.0,65.2114,65.2265,65.1964,65.2114,14117.0
2017-04-10 12:20:00,86.48,86.49,86.47,86.47,14379.0,65.2039,65.2114,65.1964,65.1964,14379.0
2017-04-10 12:30:00,86.47,86.48,86.46,86.47,9641.0,65.1964,65.2039,65.1888,65.1964,9641.0
2017-04-10 12:40:00,86.48,86.48,86.43,86.46,22559.0,65.2039,65.2039,65.1662,65.1888,22559.0
2017-04-10 12:50:00,86.45,86.46,86.45,86.45,10253.0,65.1813,65.1888,65.1813,65.1813,10253.0
2017-04-10 13:00:00,86.45,86.45,86.41,86.44,8935.0,65.1813,65.1813,65.1511,65.1737,8935.0
2017-04-10 13:10:00,86.44,86.45,86.42,86.43,3281.0,65.1737,65.1813,65.1587,65.1662,3281.0
2017-04-10 13:20:00,86.43,86.44,86.42,86.43,3882.0,65.1662,65.1737,65.1587,65.1662,3882.0
2017-04-10 13:30:00,86.43,86.44,86.41,86.41,23520.0,65.1662,65.1737,65.1511,65.1511,23520.0
2017-04-10 13:40:00,86.42,86.45,86.42,86.44,22326.0,65.1587,65.1813,65.1587,65.1737,22326.0
2017-04-10 13:50:00,86.44,86.46,86.42,86.45,17954.0,65.1737,65.1888,65.1587,65.1813,17954.0
2017-04-10 14:00:00,86.42,86.46,86.42,86.45,18975.0,65.1587,65.1888,65.1587,65.1813,18975.0
2017-04-10 14:10:00,86.45,86.47,86.44,86.46,19873.0,65.1813,65.1964,65.1737,65.1888,19873.0
2017-04-10 14:20:00,86.47,86.47,86.44,86.46,9331.0,65.1964,65.1964,65.1737,65.1888,9331.0
2017-04-10 14:30:00,86.46,86.47,86.45,86.46,24072.0,65.1888,65.1964,65.1813,65.1888,24072.0
2017-04-10 14:40:00,86.47,86.47,86.42,86.45,8170.0,65.1964,65.1964,65.1587,65.1813,8170.0
2017-04-10 14:50:00,86.43,86.45,86.42,86.43,5038.0,65.1662,65.1813,65.1587,65.1662,5038.0
2017-04-10 15:00:00,86.42,86.43,86.41,86.43,14612.0,65.1587,65.1662,65.1511,65.1662,14612.0
2017-04-10 15:10:00,86.42,86.43,86.41,86.42,8352.0,65.1587,65.1662,65.1511,65.1587,8352.0
2017-04-10 15:20:00,86.42,86.43,86.41,86.42,5860.0,65.1587,65.1662,65.1511,65.1587,5860.0
2017-04-10 15:30:00,86.41,86.43,86.41,86.43,5119.0,65.1511,65.1662,65.1511,65.1662,5119.0
2017-04-10 15:40:00,86.42,86.43,86.41,86.42,15782.0,65.1587,65.1662,65.1511,65.1587,15782.0
2017-04-10 15:50:00,86.43,86.43,86.42,86.43,24536.0,65.1662,65.1662,65.1587,65.1662,24536.0
2017-04-11 09:30:00,86.64,86.64,86.57,86.6,14196.0,65.3245,65.3245,65.2718,65.2944,14196.0
2017-04-11 09:40:00,86.59,86.65,86.58,86.62,4213.0,65.2868,65.3321,65.2793,65.3095,4213.0
2017-04-11 09:50:00,86.64,86.66,86.62,86.63,8438.0,65.3245,65.3396,65.3095,65.317,8438.0
2017-04-11 10:00:00,86.62,86.64,86.58,86.62,12499.0,65.3095,65.3245,65.2793,65.3095,12499.0
2017-04-11 10:10:00,86.62,86.66,86.61,86.64,11960.0,65.3095,65.3396,65.3019,65.3245,11960.0
2017-04-11 10:20:00,86.66,86.67,86.64,86.67,6786.0,65.3396,65.3472,65.3245,65.3472,6786.0
2017-04-11 10:30:00,86.67,86.72,86.67,86.68,23414.0,65.3472,65.3849,65.3472,65.3547,23414.0
2017-04-11 10:40:00,86.69,86.73,86.69,86.73,33550.0,65.3622,65.3924,65.3622,65.3924,33550.0
2017-04-11 10:50:00,86.73,86.77,86.71,86.76,13905.0,65.3924,65.4226,65.3773,65.415,13905.0
2017-04-11 11:00:00,86.76,86.77,86.73,86.73,4461.0,65.415,65.4226,65.3924,65.3924,4461.0
2017-04-11 11:10:00,86.73,86.75,86.72,86.72,4734.0,65.3924,65.4075,65.3849,65.3849,4734.0
2017-04-11 11:20:00,86.73,86.73,86.71,86.72,10065.0,65.3924,65.3924,65.3773,65.3849,10065.0
2017-04-11 11:30:00,86.72,86.75,86.71,86.72,18913.0,65.3849,65.4075,65.3773,65.3849,18913.0
2017-04-11 11:40:00,86.73,86.74,86.72,86.74,2171.0,65.3924,65.3999,65.3849,65.3999,2171.0
2017-04-11 11:50:00,86.74,86.75,86.73,86.75,3118.0,65.3999,65.4075,65.3924,65.4075,3118.0
2017-04-11 12:00:00,86.72,86.75,86.72,86.75,10296.0,65.3849,65.4075,65.3849,65.4075,10296.0
2017-04-11 12:10:00,86.75,86.75,86.74,86.75,2702.0,65.4075,65.4075,65.3999,65.4075,2702.0
2017-04-11 12:20:00,86.75,86.75,86.68,86.72,152464.0,65.4075,65.4075,65.3547,65.3849,152464.0
2017-04-11 12:30:00,86.71,86.75,86.69,86.7,15014.0,65.3773,65.4075,65.3622,65.3698,15014.0
2017-04-11 12:40:00,86.7,86.71,86.69,86.7,4515.0,65.3698,65.3773,65.3622,65.3698,4515.0
2017-04-11 12:50:00,86.7,86.73,86.7,86.73,20054.0,65.3698,65.3924,65.3698,65.3924,20054.0
2017-04-11 13:00:00,86.72,86.72,86.62,86.66,16164.0,65.3849,65.3849,65.3095,65.3396,16164.0
2017-04-11 13:10:00,86.66,86.68,86.64,86.65,6928.0,65.3396,65.3547,65.3245,65.3321,6928.0
2017-04-11 13:20:00,86.66,86.68,86.65,86.67,6818.0,65.3396,65.3547,65.3321,65.3472,6818.0
2017-04-11 13:30:00,86.67,86.73,86.66,86.7,12405.0,65.3472,65.3924,65.3396,65.3698,12405.0
2017-04-11 13:40:00,86.7,86.72,86.69,86.71,10374.0,65.3698,65.3849,65.3622,65.3773,10374.0
2017-04-11 13:50:00,86.71,86.74,86.69,86.73,4956.0,65.3773,65.3999,65.3622,65.3924,4956.0
2017-04-11 14:00:00,86.73,86.76,86.71,86.74,19024.0,65.3924,65.415,65.3773,65.3999,19024.0
2017-04-11 14:10:00,86.72,86.75,86.72,86.73,8841.0,65.3849,65.4075,65.3849,65.3924,8841.0
2017-04-11 14:20:00,86.73,86.77,86.72,86.77,12803.0,65.3924,65.4226,65.3849,65.4226,12803.0
2017-04-11 14:30:00,86.77,86.79,86.75,86.77,19019.0,65.4226,65.4376,65.4075,65.4226,19019.0
2017-04-11 14:40:00,86.78,86.79,86.77,86.78,5822.0,65.4301,65.4376,65.4226,65.4301,5822.0
2017-04-11 14:50:00,86.79,86.8,86.76,86.8,27669.0,65.4376,65.4452,65.415,65.4452,27669.0
2017-04-11 15:00:00,86.81,86.81,86.75,86.75,27732.0,65.4527,65.4527,65.4075,65.4075,27732.0
2017-04-11 15:10:00,86.75,86.8,86.75,86.78,11659.0,65.4075,65.4452,65.4075,65.4301,11659.0
2017-04-11 15:20:00,86.77,86.78,86.76,86.77,19446.0,65.4226,65.4301,65.415,65.4226,19446.0
2017-04-11 15:30:00,86.77,86.77,86.74,86.74,20400.0,65.4226,65.4226,65.3999,65.3999,20400.0
2017-04-11 15:40:00,86.76,86.78,86.75,86.77,48262.0,65.415,65.4301,65.4075,65.4226,48262.0
2017-04-11 15:50:00,86.76,86.78,86.72,86.73,19965.0,65.415,65.4301,65.3849,65.3924,19965.0
2017-04-12 09:30:00,86.8,86.87,86.79,86.81,44325.0,65.4452,65.498,65.4376,65.4527,44325.0
2017-04-12 09:40:00,86.78,86.79,86.76,86.76,6357.0,65.4301,65.4376,65.415,65.415,6357.0
2017-04-12 09:50:00,86.75,86.78,86.73,86.75,10206.0,65.4075,65.4301,65.3924,65.4075,10206.0
2017-04-12 10:00:00,86.75,86.79,86.75,86.77,7043.0,65.4075,65.4376,65.4075,65.4226,7043.0
2017-04-12 10:10:00,86.77,86.78,86.75,86.77,13269.0,65.4226,65.4301,65.4075,65.4226,13269.0
2017-04-12 10:20:00,86.77,86.8,86.76,86.8,9405.0,65.4226,65.4452,65.415,65.4452,9405.0
2017-04-12 10:30:00,86.8,86.81,86.79,86.8,11860.0,65.4452,65.4527,65.4376,65.4452,11860.0
2017-04-12 10:40:00,86.8,86.81,86.78,86.81,12802.0,65.4452,65.4527,65.4301,65.4527,12802.0
2017-04-12 10:50:00,86.81,86.82,86.78,86.79,22344.0,65.4527,65.4603,65.4301,65.4376,22344.0
2017-04-12 11:00:00,86.8,86.84,86.79,86.83,8086.0,65.4452,65.4753,65.4376,65.4678,8086.0
2017-04-12 11:10:00,86.84,86.84,86.81,86.82,6901.0,65.4753,65.4753,65.4527,65.4603,6901.0
2017-04-12 11:20:00,86.81,86.83,86.81,86.82,11616.0,65.4527,65.4678,65.4527,65.4603,11616.0
2017-04-12 11:30:00,86.81,86.83,86.8,86.83,14149.0,65.4527,65.4678,65.4452,65.4678,14149.0
2017-04-12 11:40:00,86.83,86.84,86.8,86.8,18726.0,65.4678,65.4753,65.4452,65.4452,18726.0
2017-04-12 11:50:00,86.8,86.82,86.79,86.8,16324.0,65.4452,65.4603,65.4376,65.4452,16324.0
2017-04-12 12:00:00,86.8,86.81,86.78,86.79,5253.0,65.4452,65.4527,65.4301,65.4376,5253.0
2017-04-12 12:10:00,86.77,86.78,86.76,86.77,13900.0,65.4226,65.4301,65.415,65.4226,13900.0
2017-04-12 12:20:00,86.78,86.78,86.75,86.75,10275.0,65.4301,65.4301,65.4075,65.4075,10275.0
2017-04-12 12:30:00,86.76,86.77,86.75,86.77,14005.0,65.415,65.4226,65.4075,65.4226,14005.0
2017-04-12 12:40:00,86.77,86.78,86.75,86.78,21635.0,65.4226,65.4301,65.4075,65.4301,21635.0
2017-04-12 12:50:00,86.78,86.79,86.78,86.79,13091.0,65.4301,65.4376,65.4301,65.4376,13091.0
2017-04-12 13:00:00,86.79,86.79,86.76,86.79,12464.0,65.4376,65.4376,65.415,65.4376,12464.0
2017-04-12 13:10:00,86.79,86.79,86.78,86.79,9252.0,65.4376,65.4376,65.4301,65.4376,9252.0
2017-04-12 13:20:00,86.78,86.79,86.76,86.78,17075.0,65.4301,65.4376,65.415,65.4301,17075.0
2017-04-12 13:30:00,86.78,86.78,86.74,86.74,11538.0,65.4301,65.4301,65.3999,65.3999,11538.0
2017-04-12 13:40:00,86.74,86.74,86.71,86.73,28373.0,65.3999,65.3999,65.3773,65.3924,28373.0
2017-04-12 13:50:00,86.72,86.76,86.7,86.75,22937.0,65.3849,65.415,65.3698,65.4075,22937.0
2017-04-12 14:00:00,86.75,86.76,86.74,86.75,10429.0,65.4075,65.415,65.3999,65.4075,10429.0
2017-04-12 14:10:00,86.74,86.76,86.74,86.75,13955.0,65.3999,65.415,65.3999,65.4075,13955.0
2017-04-12 14:20:00,86.75,86.77,86.74,86.76,14162.0,65.4075,65.4226,65.3999,65.415,14162.0
2017-04-12 14:30:00,86.76,86.76,86.75,86.76,11206.0,65.415,65.415,65.4075,65.415,11206.0
2017-04-12 14:40:00,86.76,86.8,86.75,86.78,26484.0,65.415,65.4452,65.4075,65.4301,26484.0
2017-04-12 14:50:00,86.78,86.79,86.76,86.76,9294.0,65.4301,65.4376,65.415,65.415,9294.0
2017-04-12 15:00:00,86.76,86.81,86.76,86.79,19265.0,65.415,65.4527,65.415,65.4376,19265.0
2017-04-12 15:10:00,86.8,86.93,86.78,86.92,34381.0,65.4452,65.5432,65.4301,65.5357,34381.0
2017-04-12 15:20:00,86.92,86.94,86.87,86.88,17612.0,65.5357,65.5507,65.498,65.5055,17612.0
2017-04-12 15:30:00,86.89,86.89,86.86,86.87,26407.0,65.513,65.513,65.4904,65.498,26407.0
2017-04-12 15:40:00,86.86,86.95,86.86,86.93,21535.0,65.4904,65.5583,65.4904,65.5432,21535.0
2017-04-12 15:50:00,86.93,86.97,86.92,86.95,22386.0,65.5432,65.5734,65.5357,65.5583,22386.0
2017-04-13 09:30:00,87.08,87.15,87.02,87.03,17289.0,65.6563,65.7091,65.611,65.6186,17289.0
2017-04-13 09:40:00,87.02,87.02,86.92,86.98,13312.0,65.611,65.611,65.5357,65.5809,13312.0
2017-04-13 09:50:00,86.96,86.98,86.95,86.97,3641.0,65.5658,65.5809,65.5583,65.5734,3641.0
2017-04-13 10:00:00,86.96,86.98,86.93,86.95,9126.0,65.5658,65.5809,65.5432,65.5583,9126.0
2017-04-13 10:10:00,86.97,86.99,86.94,86.97,4278.0,65.5734,65.5884,65.5507,65.5734,4278.0
2017-04-13 10:20:00,86.97,87.0,86.96,86.99,18586.0,65.5734,65.596,65.5658,65.5884,18586.0
2017-04-13 10:30:00,86.98,87.03,86.98,87.03,11226.0,65.5809,65.6186,65.5809,65.6186,11226.0
2017-04-13 10:40:00,87.03,87.07,87.01,87.06,9684.0,65.6186,65.6487,65.6035,65.6412,9684.0
2017-04-13 10:50:00,87.07,87.07,87.01,87.04,36687.0,65.6487,65.6487,65.6035,65.6261,36687.0
2017-04-13 11:00:00,87.03,87.07,87.02,87.06,21440.0,65.6186,65.6487,65.611,65.6412,21440.0
2017-04-13 11:10:00,87.06,87.08,87.03,87.08,5502.0,65.6412,65.6563,65.6186,65.6563,5502.0
2017-04-13 11:20:00,87.08,87.08,87.02,87.05,18373.0,65.6563,65.6563,65.611,65.6337,18373.0
2017-04-13 11:30:00,87.05,87.08,87.04,87.05,17327.0,65.6337,65.6563,65.6261,65.6337,17327.0
2017-04-13 11:40:00,87.03,87.08,87.03,87.06,4442.0,65.6186,65.6563,65.6186,65.6412,4442.0
2017-04-13 11:50:00,87.07,87.07,87.02,87.03,14452.0,65.6487,65.6487,65.611,65.6186,14452.0
2017-04-13 12:00:00,87.05,87.08,87.03,87.07,16327.0,65.6337,65.6563,65.6186,65.6487,16327.0
2017-04-13 12:10:00,87.07,87.1,87.06,87.09,14229.0,65.6487,65.6714,65.6412,65.6638,14229.0
2017-04-13 12:20:00,87.09,87.13,87.09,87.12,33571.0,65.6638,65.694,65.6638,65.6864,33571.0
2017-04-13 12:30:00,87.13,87.13,87.09,87.12,16610.0,65.694,65.694,65.6638,65.6864,16610.0
2017-04-13 12:40:00,87.12,87.19,87.12,87.18,8506.0,65.6864,65.7392,65.6864,65.7317,8506.0
2017-04-13 12:50:00,87.19,87.2,87.15,87.16,20194.0,65.7392,65.7468,65.7091,65.7166,20194.0
2017-04-13 13:00:00,87.16,87.22,87.15,87.21,13396.0,65.7166,65.7618,65.7091,65.7543,13396.0
2017-04-13 13:10:00,87.22,87.22,87.16,87.18,13438.0,65.7618,65.7618,65.7166,65.7317,13438.0
2017-04-13 13:20:00,87.17,87.19,87.13,87.14,15000.0,65.7241,65.7392,65.694,65.7015,15000.0
2017-04-13 13:30:00,87.15,87.17,87.13,87.15,19742.0,65.7091,65.7241,65.694,65.7091,19742.0
2017-04-13 13:40:00,87.15,87.18,87.13,87.17,9065.0,65.7091,65.7317,65.694,65.7241,9065.0
2017-04-13 13:50:00,87.15,87.17,87.13,87.13,16653.0,65.7091,65.7241,65.694,65.694,16653.0
2017-04-13 14:00:00,87.13,87.15,87.12,87.14,41965.0,65.694,65.7091,65.6864,65.7015,41965.0
2017-04-13 14:10:00,87.14,87.14,87.13,87.13,6919.0,65.7015,65.7015,65.694,65.694,6919.0
2017-04-13 14:20:00,87.14,87.14,87.11,87.11,18599.0,65.7015,65.7015,65.6789,65.6789,18599.0
2017-04-13 14:30:00,87.11,87.13,87.1,87.13,23623.0,65.6789,65.694,65.6714,65.694,23623.0
2017-04-13 14:40:00,87.13,87.13,87.12,87.13,21276.0,65.694,65.694,65.6864,65.694,21276.0
2017-04-13 14:50:00,87.12,87.15,87.12,87.13,20047.0,65.6864,65.7091,65.6864,65.694,20047.0
2017-04-13 15:00:00,87.14,87.14,87.12,87.12,13994.0,65.7015,65.7015,65.6864,65.6864,13994.0
2017-04-13 15:10:00,87.12,87.13,87.12,87.12,6379.0,65.6864,65.694,65.6864,65.6864,6379.0
2017-04-13 15:20:00,87.13,87.14,87.12,87.13,9988.0,65.694,65.7015,65.6864,65.694,9988.0
2017-04-13 15:30:00,87.14,87.15,87.13,87.14,14367.0,65.7015,65.7091,65.694,65.7015,14367.0
2017-04-13 15:40:00,87.15,87.17,87.14,87.15,23988.0,65.7091,65.7241,65.7015,65.7091,23988.0
2017-04-13 15:50:00,87.14,87.16,87.13,87.14,31407.0,65.7015,65.7166,65.694,65.7015,31407.0
2017-04-17 09:30:00,87.25,87.25,87.17,87.25,42984.0,65.7845,65.7845,65.7241,65.7845,42984.0
2017-04-17 09:40:00,87.25,87.25,87.16,87.18,15803.0,65.7845,65.7845,65.7166,65.7317,15803.0
2017-04-17 09:50:00,87.18,87.21,87.16,87.19,11785.0,65.7317,65.7543,65.7166,65.7392,11785.0
2017-04-17 10:00:00,87.17,87.2,87.17,87.19,7757.0,65.7241,65.7468,65.7241,65.7392,7757.0
2017-04-17 10:10:00,87.19,87.2,87.17,87.18,14946.0,65.7392,65.7468,65.7241,65.7317,14946.0
2017-04-17 10:20:00,87.18,87.19,87.17,87.18,8580.0,65.7317,65.7392,65.7241,65.7317,8580.0
2017-04-17 10:30:00,87.18,87.19,87.15,87.16,7644.0,65.7317,65.7392,65.7091,65.7166,7644.0
2017-04-17 10:40:00,87.16,87.21,87.15,87.21,29654.0,65.7166,65.7543,65.7091,65.7543,29654.0
2017-04-17 10:50:00,87.21,87.24,87.19,87.2,6182.0,65.7543,65.7769,65.7392,65.7468,6182.0
2017-04-17 11:00:00,87.2,87.21,87.15,87.17,15031.0,65.7468,65.7543,65.7091,65.7241,15031.0
2017-04-17 11:10:00,87.15,87.17,87.15,87.15,5355.0,65.7091,65.7241,65.7091,65.7091,5355.0
2017-04-17 11:20:00,87.15,87.18,87.13,87.14,37472.0,65.7091,65.7317,65.694,65.7015,37472.0
2017-04-17 11:30:00,87.13,87.13,87.1,87.12,12944.0,65.694,65.694,65.6714,65.6864,12944.0
2017-04-17 11:40:00,87.12,87.15,87.1,87.15,15024.0,65.6864,65.7091,65.6714,65.7091,15024.0
2017-04-17 11:50:00,87.14,87.15,87.13,87.14,11070.0,65.7015,65.7091,65.694,65.7015,11070.0
2017-04-17 12:00:00,87.14,87.15,87.13,87.15,7293.0,65.7015,65.7091,65.694,65.7091,7293.0
2017-04-17 12:10:00,87.15,87.15,87.11,87.13,20108.0,65.7091,65.7091,65.6789,65.694,20108.0
2017-04-17 12:20:00,87.13,87.14,87.12,87.14,7829.0,65.694,65.7015,65.6864,65.7015,7829.0
2017-04-17 12:30:00,87.14,87.14,87.13,87.14,9971.0,65.7015,65.7015,65.694,65.7015,9971.0
2017-04-17 12:40:00,87.14,87.14,87.13,87.14,5849.0,65.7015,65.7015,65.694,65.7015,5849.0
2017-04-17 12:50:00,87.14,87.14,87.13,87.14,11140.0,65.7015,65.7015,65.694,65.7015,11140.0
2017-04-17 13:00:00,87.14,87.14,87.13,87.14,8297.0,65.7015,65.7015,65.694,65.7015,8297.0
2017-04-17 13:10:00,87.13,87.14,87.13,87.14,14921.0,65.694,65.7015,65.694,65.7015,14921.0
2017-04-17 13:20:00,87.14,87.14,87.13,87.14,5207.0,65.7015,65.7015,65.694,65.7015,5207.0
2017-04-17 13:30:00,87.14,87.14,87.09,87.1,20750.0,65.7015,65.7015,65.6638,65.6714,20750.0
2017-04-17 13:40:00,87.1,87.11,87.09,87.1,36669.0,65.6714,65.6789,65.6638,65.6714,36669.0
2017-04-17 13:50:00,87.11,87.13,87.09,87.1,8661.0,65.6789,65.694,65.6638,65.6714,8661.0
2017-04-17 14:00:00,87.1,87.11,87.08,87.08,12742.0,65.6714,65.6789,65.6563,65.6563,12742.0
2017-04-17 14:10:00,87.08,87.09,87.05,87.06,20580.0,65.6563,65.6638,65.6337,65.6412,20580.0
2017-04-17 14:20:00,87.07,87.07,87.04,87.04,26533.0,65.6487,65.6487,65.6261,65.6261,26533.0
2017-04-17 14:30:00,87.05,87.05,87.03,87.04,1958.0,65.6337,65.6337,65.6186,65.6261,1958.0
2017-04-17 14:40:00,87.04,87.06,87.03,87.05,26028.0,65.6261,65.6412,65.6186,65.6337,26028.0
2017-04-17 14:50:00,87.05,87.06,87.04,87.05,12861.0,65.6337,65.6412,65.6261,65.6337,12861.0
2017-04-17 15:00:00,87.04,87.04,87.02,87.03,20128.0,65.6261,65.6261,65.611,65.6186,20128.0
2017-04-17 15:10:00,87.03,87.03,86.97,86.98,33178.0,65.6186,65.6186,65.5734,65.5809,33178.0
2017-04-17 15:20:00,86.98,87.02,86.98,87.01,13660.0,65.5809,65.611,65.5809,65.6035,13660.0
2017-04-17 15:30:00,87.01,87.04,87.0,87.04,10314.0,65.6035,65.6261,65.596,65.6261,10314.0
2017-04-17 15:40:00,87.04,87.08,87.02,87.04,25293.0,65.6261,65.6563,65.611,65.6261,25293.0
2017-04-17 15:50:00,87.04,87.05,86.99,87.04,40713.0,65.6261,65.6337,65.5884,65.6261,40713.0
2017-04-18 09:30:00,87.26,87.32,87.26,87.3,22590.0,65.792,65.8372,65.792,65.8222,22590.0
2017-04-18 09:40:00,87.27,87.29,87.24,87.24,5349.0,65.7995,65.8146,65.7769,65.7769,5349.0
2017-04-18 09:50:00,87.22,87.25,87.19,87.19,19692.0,65.7618,65.7845,65.7392,65.7392,19692.0
2017-04-18 10:00:00,87.2,87.27,87.18,87.27,27015.0,65.7468,65.7995,65.7317,65.7995,27015.0
2017-04-18 10:10:00,87.28,87.32,87.27,87.31,329229.0,65.8071,65.8372,65.7995,65.8297,329229.0
2017-04-18 10:20:00,87.31,87.32,87.29,87.3,10344.0,65.8297,65.8372,65.8146,65.8222,10344.0
2017-04-18 10:30:00,87.3,87.31,87.29,87.3,7254.0,65.8222,65.8297,65.8146,65.8222,7254.0
2017-04-18 10:40:00,87.29,87.31,87.27,87.3,9411.0,65.8146,65.8297,65.7995,65.8222,9411.0
2017-04-18 10:50:00,87.29,87.32,87.28,87.32,7385.0,65.8146,65.8372,65.8071,65.8372,7385.0
2017-04-18 11:00:00,87.31,87.35,87.3,87.32,20877.0,65.8297,65.8599,65.8222,65.8372,20877.0
2017-04-18 11:10:00,87.31,87.31,87.28,87.3,14536.0,65.8297,65.8297,65.8071,65.8222,14536.0
2017-04-18 11:20:00,87.29,87.33,87.29,87.32,5730.0,65.8146,65.8448,65.8146,65.8372,5730.0
2017-04-18 11:30:00,87.32,87.4,87.31,87.39,6857.0,65.8372,65.8976,65.8297,65.89,6857.0
2017-04-18 11:40:00,87.39,87.42,87.39,87.41,4210.0,65.89,65.9126,65.89,65.9051,4210.0
2017-04-18 11:50:00,87.36,87.41,87.35,87.41,10559.0,65.8674,65.9051,65.8599,65.9051,10559.0
2017-04-18 12:00:00,87.42,87.43,87.41,87.41,3156.0,65.9126,65.9202,65.9051,65.9051,3156.0
2017-04-18 12:10:00,87.41,87.43,87.38,87.39,4068.0,65.9051,65.9202,65.8825,65.89,4068.0
2017-04-18 12:20:00,87.39,87.4,87.37,87.39,20050.0,65.89,65.8976,65.8749,65.89,20050.0
2017-04-18 12:30:00,87.39,87.4,87.38,87.39,7585.0,65.89,65.8976,65.8825,65.89,7585.0
2017-04-18 12:40:00,87.39,87.39,87.34,87.36,4323.0,65.89,65.89,65.8523,65.8674,4323.0
2017-04-18 12:50:00,87.37,87.37,87.34,87.36,8248.0,65.8749,65.8749,65.8523,65.8674,8248.0
2017-04-18 13:00:00,87.36,87.4,87.35,87.39,20757.0,65.8674,65.8976,65.8599,65.89,20757.0
2017-04-18 13:10:00,87.38,87.4,87.38,87.4,11198.0,65.8825,65.8976,65.8825,65.8976,11198.0
2017-04-18 13:20:00,87.38,87.39,87.36,87.38,5263.0,65.8825,65.89,65.8674,65.8825,5263.0
2017-04-18 13:30:00,87.39,87.39,87.35,87.37,6708.0,65.89,65.89,65.8599,65.8749,6708.0
2017-04-18 13:40:00,87.36,87.38,87.35,87.37,8336.0,65.8674,65.8825,65.8599,65.8749,8336.0
2017-04-18 13:50:00,87.38,87.38,87.36,87.38,9908.0,65.8825,65.8825,65.8674,65.8825,9908.0
2017-04-18 14:00:00,87.37,87.42,87.35,87.36,29406.0,65.8749,65.9126,65.8599,65.8674,29406.0
2017-04-18 14:10:00,87.38,87.4,87.36,87.37,15065.0,65.8825,65.8976,65.8674,65.8749,15065.0
2017-04-18 14:20:00,87.37,87.42,87.35,87.35,18156.0,65.8749,65.9126,65.8599,65.8599,18156.0
2017-04-18 14:30:00,87.37,87.42,87.36,87.4,14183.0,65.8749,65.9126,65.8674,65.8976,14183.0
2017-04-18 14:40:00,87.4,87.46,87.39,87.43,5191.0,65.8976,65.9428,65.89,65.9202,5191.0
2017-04-18 14:50:00,87.42,87.45,87.41,87.43,12718.0,65.9126,65.9353,65.9051,65.9202,12718.0
2017-04-18 15:00:00,87.44,87.5,87.42,87.5,151633.0,65.9277,65.973,65.9126,65.973,151633.0
2017-04-18 15:10:00,87.5,87.51,87.46,87.48,11492.0,65.973,65.9805,65.9428,65.9579,11492.0
2017-04-18 15:20:00,87.48,87.48,87.45,87.45,8678.0,65.9579,65.9579,65.9353,65.9353,8678.0
2017-04-18 15:30:00,87.46,87.47,87.42,87.44,14125.0,65.9428,65.9503,65.9126,65.9277,14125.0
2017-04-18 15:40:00,87.43,87.46,87.42,87.44,27398.0,65.9202,65.9428,65.9126,65.9277,27398.0
2017-04-18 15:50:00,87.44,87.46,87.4,87.45,21137.0,65.9277,65.9428,65.8976,65.9353,21137.0
2017-04-19 09:30:00,87.35,87.36,87.3,87.31,26136.0,65.8599,65.8674,65.8222,65.8297,26136.0
2017-04-19 09:40:00,87.3,87.31,87.27,87.3,4405.0,65.8222,65.8297,65.7995,65.8222,4405.0
2017-04-19 09:50:00,87.27,87.31,87.26,87.27,29896.0,65.7995,65.8297,65.792,65.7995,29896.0
2017-04-19 10:00:00,87.27,87.29,87.25,87.27,7194.0,65.7995,65.8146,65.7845,65.7995,7194.0
2017-04-19 10:10:00,87.27,87.28,87.22,87.23,18706.0,65.7995,65.8071,65.7618,65.7694,18706.0
2017-04-19 10:20:00,87.22,87.24,87.21,87.22,6923.0,65.7618,65.7769,65.7543,65.7618,6923.0
2017-04-19 10:30:00,87.22,87.26,87.22,87.23,14428.0,65.7618,65.792,65.7618,65.7694,14428.0
2017-04-19 10:40:00,87.24,87.26,87.22,87.25,12068.0,65.7769,65.792,65.7618,65.7845,12068.0
2017-04-19 10:50:00,87.25,87.27,87.21,87.24,37314.0,65.7845,65.7995,65.7543,65.7769,37314.0
2017-04-19 11:00:00,87.23,87.25,87.21,87.23,6175.0,65.7694,65.7845,65.7543,65.7694,6175.0
2017-04-19 11:10:00,87.23,87.26,87.22,87.24,3040.0,65.7694,65.792,65.7618,65.7769,3040.0
2017-04-19 11:20:00,87.24,87.25,87.23,87.23,2043.0,65.7769,65.7845,65.7694,65.7694,2043.0
2017-04-19 11:30:00,87.24,87.25,87.22,87.23,19806.0,65.7769,65.7845,65.7618,65.7694,19806.0
2017-04-19 11:40:00,87.24,87.24,87.22,87.23,13032.0,65.7769,65.7769,65.7618,65.7694,13032.0
2017-04-19 11:50:00,87.23,87.24,87.22,87.23,6550.0,65.7694,65.7769,65.7618,65.7694,6550.0
2017-04-19 12:00:00,87.22,87.26,87.22,87.24,9369.0,65.7618,65.792,65.7618,65.7769,9369.0
2017-04-19 12:10:00,87.25,87.28,87.24,87.28,8258.0,65.7845,65.8071,65.7769,65.8071,8258.0
2017-04-19 12:20:00,87.26,87.3,87.26,87.29,9512.0,65.792,65.8222,65.792,65.8146,9512.0
2017-04-19 12:30:00,87.29,87.32,87.28,87.32,7367.0,65.8146,65.8372,65.8071,65.8372,7367.0
2017-04-19 12:40:00,87.31,87.31,87.28,87.29,11114.0,65.8297,65.8297,65.8071,65.8146,11114.0
2017-04-19 12:50:00,87.29,87.3,87.27,87.28,3807.0,65.8146,65.8222,65.7995,65.8071,3807.0
2017-04-19 13:00:00,87.27,87.29,87.26,87.29,5526.0,65.7995,65.8146,65.792,65.8146,5526.0
2017-04-19 13:10:00,87.29,87.29,87.25,87.27,8430.0,65.8146,65.8146,65.7845,65.7995,8430.0
2017-04-19 13:20:00,87.26,87.28,87.25,87.27,8716.0,65.792,65.8071,65.7845,65.7995,8716.0
2017-04-19 13:30:00,87.27,87.27,87.25,87.26,3453.0,65.7995,65.7995,65.7845,65.792,3453.0
2017-04-19 13:40:00,87.26,87.27,87.23,87.25,11909.0,65.792,65.7995,65.7694,65.7845,11909.0
2017-04-19 13:50:00,87.25,87.25,87.23,87.25,18301.0,65.7845,65.7845,65.7694,65.7845,18301.0
2017-04-19 14:00:00,87.25,87.27,87.24,87.25,5567.0,65.7845,65.7995,65.7769,65.7845,5567.0
2017-04-19 14:10:00,87.27,87.33,87.25,87.31,22834.0,65.7995,65.8448,65.7845,65.8297,22834.0
2017-04-19 14:20:00,87.3,87.32,87.28,87.29,6689.0,65.8222,65.8372,65.8071,65.8146,6689.0
2017-04-19 14:30:00,87.29,87.29,87.27,87.28,29791.0,65.8146,65.8146,65.7995,65.8071,29791.0
2017-04-19 14:40:00,87.27,87.3,87.27,87.29,13036.0,65.7995,65.8222,65.7995,65.8146,13036.0
2017-04-19 14:50:00,87.29,87.3,87.28,87.29,8897.0,65.8146,65.8222,65.8071,65.8146,8897.0
2017-04-19 15:00:00,87.31,87.31,87.26,87.27,10406.0,65.8297,65.8297,65.792,65.7995,10406.0
2017-04-19 15:10:00,87.26,87.27,87.25,87.25,18358.0,65.792,65.7995,65.7845,65.7845,18358.0
2017-04-19 15:20:00,87.25,87.27,87.25,87.26,8212.0,65.7845,65.7995,65.7845,65.792,8212.0
2017-04-19 15:30:00,87.26,87.26,87.24,87.24,9004.0,65.792,65.792,65.7769,65.7769,9004.0
2017-04-19 15:40:00,87.25,87.27,87.23,87.27,24506.0,65.7845,65.7995,65.7694,65.7995,24506.0
2017-04-19 15:50:00,87.26,87.26,87.23,87.26,105012.0,65.792,65.792,65.7694,65.792,105012.0
2017-04-20 09:30:00,87.19,87.22,87.16,87.19,31767.0,65.7392,65.7618,65.7166,65.7392,31767.0
2017-04-20 09:40:00,87.19,87.22,87.18,87.21,11366.0,65.7392,65.7618,65.7317,65.7543,11366.0
2017-04-20 09:50:00,87.21,87.22,87.18,87.2,9221.0,65.7543,65.7618,65.7317,65.7468,9221.0
2017-04-20 10:00:00,87.19,87.19,87.15,87.15,8360.0,65.7392,65.7392,65.7091,65.7091,8360.0
2017-04-20 10:10:00,87.14,87.14,87.1,87.13,5102.0,65.7015,65.7015,65.6714,65.694,5102.0
2017-04-20 10:20:00,87.13,87.15,87.1,87.12,8810.0,65.694,65.7091,65.6714,65.6864,8810.0
2017-04-20 10:30:00,87.11,87.16,87.1,87.16,7354.0,65.6789,65.7166,65.6714,65.7166,7354.0
2017-04-20 10:40:00,87.14,87.15,87.13,87.14,11847.0,65.7015,65.7091,65.694,65.7015,11847.0
2017-04-20 10:50:00,87.14,87.15,87.12,87.12,3102.0,65.7015,65.7091,65.6864,65.6864,3102.0
2017-04-20 11:00:00,87.13,87.15,87.12,87.14,2977.0,65.694,65.7091,65.6864,65.7015,2977.0
2017-04-20 11:10:00,87.14,87.17,87.14,87.17,9068.0,65.7015,65.7241,65.7015,65.7241,9068.0
2017-04-20 11:20:00,87.17,87.18,87.1,87.13,15743.0,65.7241,65.7317,65.6714,65.694,15743.0
2017-04-20 11:30:00,87.14,87.15,87.11,87.13,4080.0,65.7015,65.7091,65.6789,65.694,4080.0
2017-04-20 11:40:00,87.14,87.15,87.11,87.13,6251.0,65.7015,65.7091,65.6789,65.694,6251.0
2017-04-20 11:50:00,87.14,87.14,87.08,87.12,14988.0,65.7015,65.7015,65.6563,65.6864,14988.0
2017-04-20 12:00:00,87.09,87.1,87.04,87.05,6433.0,65.6638,65.6714,65.6261,65.6337,6433.0
2017-04-20 12:10:00,87.04,87.08,87.04,87.06,11450.0,65.6261,65.6563,65.6261,65.6412,11450.0
2017-04-20 12:20:00,87.06,87.08,87.04,87.07,7782.0,65.6412,65.6563,65.6261,65.6487,7782.0
2017-04-20 12:30:00,87.08,87.1,87.07,87.08,8533.0,65.6563,65.6714,65.6487,65.6563,8533.0
2017-04-20 12:40:00,87.08,87.11,87.07,87.09,4762.0,65.6563,65.6789,65.6487,65.6638,4762.0
2017-04-20 12:50:00,87.1,87.13,87.1,87.12,7512.0,65.6714,65.694,65.6714,65.6864,7512.0
2017-04-20 13:00:00,87.12,87.13,87.1,87.1,4427.0,65.6864,65.694,65.6714,65.6714,4427.0
2017-04-20 13:10:00,87.09,87.14,87.08,87.14,16400.0,65.6638,65.7015,65.6563,65.7015,16400.0
2017-04-20 13:20:00,87.14,87.15,87.1,87.11,12837.0,65.7015,65.7091,65.6714,65.6789,12837.0
2017-04-20 13:30:00,87.1,87.13,87.08,87.08,10620.0,65.6714,65.694,65.6563,65.6563,10620.0
2017-04-20 13:40:00,87.07,87.11,87.06,87.09,9363.0,65.6487,65.6789,65.6412,65.6638,9363.0
2017-04-20 13:50:00,87.1,87.11,87.08,87.11,26720.0,65.6714,65.6789,65.6563,65.6789,26720.0
2017-04-20 14:00:00,87.1,87.16,87.09,87.15,12022.0,65.6714,65.7166,65.6638,65.7091,12022.0
2017-04-20 14:10:00,87.16,87.22,87.16,87.18,26100.0,65.7166,65.7618,65.7166,65.7317,26100.0
2017-04-20 14:20:00,87.19,87.21,87.16,87.17,25966.0,65.7392,65.7543,65.7166,65.7241,25966.0
2017-04-20 14:30:00,87.16,87.18,87.14,87.17,6931.0,65.7166,65.7317,65.7015,65.7241,6931.0
2017-04-20 14:40:00,87.17,87.18,87.11,87.14,13368.0,65.7241,65.7317,65.6789,65.7015,13368.0
2017-04-20 14:50:00,87.13,87.16,87.12,87.15,6200.0,65.694,65.7166,65.6864,65.7091,6200.0
2017-04-20 15:00:00,87.15,87.18,87.14,87.16,11972.0,65.7091,65.7317,65.7015,65.7166,11972.0
2017-04-20 15:10:00,87.16,87.17,87.13,87.14,42699.0,65.7166,65.7241,65.694,65.7015,42699.0
2017-04-20 15:20:00,87.15,87.16,87.13,87.15,24081.0,65.7091,65.7166,65.694,65.7091,24081.0
2017-04-20 15:30:00,87.15,87.16,87.13,87.15,4143.0,65.7091,65.7166,65.694,65.7091,4143.0
2017-04-20 15:40:00,87.14,87.16,87.13,87.15,44751.0,65.7015,65.7166,65.694,65.7091,44751.0
2017-04-20 15:50:00,87.12,87.17,87.12,87.14,69643.0,65.6864,65.7241,65.6864,65.7015,69643.0
2017-04-21 09:30:00,87.24,87.26,87.19,87.25,41941.0,65.7769,65.792,65.7392,65.7845,41941.0
2017-04-21 09:40:00,87.24,87.25,87.2,87.23,37619.0,65.7769,65.7845,65.7468,65.7694,37619.0
2017-04-21 09:50:00,87.24,87.25,87.22,87.23,54158.0,65.7769,65.7845,65.7618,65.7694,54158.0
2017-04-21 10:00:00,87.23,87.27,87.21,87.26,53714.0,65.7694,65.7995,65.7543,65.792,53714.0
2017-04-21 10:10:00,87.26,87.27,87.2,87.2,11580.0,65.792,65.7995,65.7468,65.7468,11580.0
2017-04-21 10:20:00,87.2,87.21,87.18,87.2,21642.0,65.7468,65.7543,65.7317,65.7468,21642.0
2017-04-21 10:30:00,87.21,87.23,87.2,87.23,45112.0,65.7543,65.7694,65.7468,65.7694,45112.0
2017-04-21 10:40:00,87.23,87.23,87.21,87.22,17997.0,65.7694,65.7694,65.7543,65.7618,17997.0
2017-04-21 10:50:00,87.22,87.23,87.21,87.22,13007.0,65.7618,65.7694,65.7543,65.7618,13007.0
2017-04-21 11:00:00,87.23,87.27,87.22,87.25,30044.0,65.7694,65.7995,65.7618,65.7845,30044.0
2017-04-21 11:10:00,87.26,87.28,87.19,87.2,45942.0,65.792,65.8071,65.7392,65.7468,45942.0
2017-04-21 11:20:00,87.21,87.23,87.2,87.2,15766.0,65.7543,65.7694,65.7468,65.7468,15766.0
2017-04-21 11:30:00,87.2,87.25,87.2,87.24,17333.0,65.7468,65.7845,65.7468,65.7769,17333.0
2017-04-21 11:40:00,87.23,87.25,87.2,87.21,6534.0,65.7694,65.7845,65.7468,65.7543,6534.0
2017-04-21 11:50:00,87.2,87.21,87.18,87.2,7852.0,65.7468,65.7543,65.7317,65.7468,7852.0
2017-04-21 12:00:00,87.2,87.22,87.19,87.21,11328.0,65.7468,65.7618,65.7392,65.7543,11328.0
2017-04-21 12:10:00,87.22,87.26,87.21,87.26,19953.0,65.7618,65.792,65.7543,65.792,19953.0
2017-04-21 12:20:00,87.27,87.3,87.27,87.3,4365.0,65.7995,65.8222,65.7995,65.8222,4365.0
2017-04-21 12:30:00,87.3,87.3,87.24,87.25,13016.0,65.8222,65.8222,65.7769,65.7845,13016.0
2017-04-21 12:40:00,87.25,87.25,87.23,87.25,8870.0,65.7845,65.7845,65.7694,65.7845,8870.0
2017-04-21 12:50:00,87.24,87.25,87.23,87.25,3956.0,65.7769,65.7845,65.7694,65.7845,3956.0
2017-04-21 13:00:00,87.24,87.25,87.23,87.23,6944.0,65.7769,65.7845,65.7694,65.7694,6944.0
2017-04-21 13:10:00,87.25,87.26,87.23,87.23,14415.0,65.7845,65.792,65.7694,65.7694,14415.0
2017-04-21 13:20:00,87.26,87.26,87.22,87.22,3639.0,65.792,65.792,65.7618,65.7618,3639.0
2017-04-21 13:30:00,87.22,87.24,87.22,87.22,6053.0,65.7618,65.7769,65.7618,65.7618,6053.0
2017-04-21 13:40:00,87.23,87.24,87.22,87.23,9474.0,65.7694,65.7769,65.7618,65.7694,9474.0
2017-04-21 13:50:00,87.23,87.23,87.15,87.17,21536.0,65.7694,65.7694,65.7091,65.7241,21536.0
2017-04-21 14:00:00,87.17,87.19,87.16,87.17,13667.0,65.7241,65.7392,65.7166,65.7241,13667.0
2017-04-21 14:10:00,87.18,87.19,87.16,87.17,17468.0,65.7317,65.7392,65.7166,65.7241,17468.0
2017-04-21 14:20:00,87.18,87.19,87.16,87.16,9599.0,65.7317,65.7392,65.7166,65.7166,9599.0
2017-04-21 14:30:00,87.17,87.18,87.16,87.18,11584.0,65.7241,65.7317,65.7166,65.7317,11584.0
2017-04-21 14:40:00,87.18,87.18,87.15,87.17,7528.0,65.7317,65.7317,65.7091,65.7241,7528.0
2017-04-21 14:50:00,87.19,87.19,87.12,87.14,15685.0,65.7392,65.7392,65.6864,65.7015,15685.0
2017-04-21 15:00:00,87.15,87.18,87.13,87.16,9754.0,65.7091,65.7317,65.694,65.7166,9754.0
2017-04-21 15:10:00,87.16,87.17,87.15,87.15,8092.0,65.7166,65.7241,65.7091,65.7091,8092.0
2017-04-21 15:20:00,87.16,87.18,87.15,87.17,11983.0,65.7166,65.7317,65.7091,65.7241,11983.0
2017-04-21 15:30:00,87.17,87.17,87.16,87.16,14881.0,65.7241,65.7241,65.7166,65.7166,14881.0
2017-04-21 15:40:00,87.16,87.2,87.15,87.18,17728.0,65.7166,65.7468,65.7091,65.7317,17728.0
2017-04-21 15:50:00,87.2,87.2,87.16,87.19,27012.0,65.7468,65.7468,65.7166,65.7392,27012.0
2017-04-24 09:30:00,86.99,87.03,86.91,86.99,50799.0,65.5884,65.6186,65.5281,65.5884,50799.0
2017-04-24 09:40:00,86.96,86.97,86.93,86.97,16364.0,65.5658,65.5734,65.5432,65.5734,16364.0
2017-04-24 09:50:00,86.98,86.99,86.95,86.98,3189.0,65.5809,65.5884,65.5583,65.5809,3189.0
2017-04-24 10:00:00,86.98,86.99,86.96,86.98,10366.0,65.5809,65.5884,65.5658,65.5809,10366.0
2017-04-24 10:10:00,86.98,86.99,86.96,86.97,11354.0,65.5809,65.5884,65.5658,65.5734,11354.0
2017-04-24 10:20:00,86.98,86.98,86.95,86.97,22278.0,65.5809,65.5809,65.5583,65.5734,22278.0
2017-04-24 10:30:00,86.98,87.02,86.96,87.0,8334.0,65.5809,65.611,65.5658,65.596,8334.0
2017-04-24 10:40:00,87.01,87.01,86.97,86.98,7532.0,65.6035,65.6035,65.5734,65.5809,7532.0
2017-04-24 10:50:00,86.98,87.03,86.97,87.02,17623.0,65.5809,65.6186,65.5734,65.611,17623.0
2017-04-24 11:00:00,87.01,87.03,87.0,87.02,22704.0,65.6035,65.6186,65.596,65.611,22704.0
2017-04-24 11:10:00,87.02,87.03,87.0,87.01,60875.0,65.611,65.6186,65.596,65.6035,60875.0
2017-04-24 11:20:00,87.01,87.05,87.0,87.05,36514.0,65.6035,65.6337,65.596,65.6337,36514.0
2017-04-24 11:30:00,87.05,87.06,87.03,87.04,6487.0,65.6337,65.6412,65.6186,65.6261,6487.0
2017-04-24 11:40:00,87.04,87.06,87.03,87.06,18236.0,65.6261,65.6412,65.6186,65.6412,18236.0
2017-04-24 11:50:00,87.05,87.09,87.05,87.06,5432.0,65.6337,65.6638,65.6337,65.6412,5432.0
2017-04-24 12:00:00,87.07,87.07,87.04,87.05,11256.0,65.6487,65.6487,65.6261,65.6337,11256.0
2017-04-24 12:10:00,87.05,87.07,87.04,87.06,12585.0,65.6337,65.6487,65.6261,65.6412,12585.0
2017-04-24 12:20:00,87.06,87.08,87.06,87.08,11192.0,65.6412,65.6563,65.6412,65.6563,11192.0
2017-04-24 12:30:00,87.08,87.08,87.07,87.08,4127.0,65.6563,65.6563,65.6487,65.6563,4127.0
2017-04-24 12:40:00,87.08,87.08,87.07,87.08,7941.0,65.6563,65.6563,65.6487,65.6563,7941.0
2017-04-24 12:50:00,87.07,87.12,87.07,87.12,48325.0,65.6487,65.6864,65.6487,65.6864,48325.0
2017-04-24 13:00:00,87.09,87.11,87.06,87.06,5371.0,65.6638,65.6789,65.6412,65.6412,5371.0
2017-04-24 13:10:00,87.07,87.08,87.03,87.04,13942.0,65.6487,65.6563,65.6186,65.6261,13942.0
2017-04-24 13:20:00,87.04,87.05,87.04,87.05,4113.0,65.6261,65.6337,65.6261,65.6337,4113.0
2017-04-24 13:30:00,87.05,87.06,87.05,87.05,6400.0,65.6337,65.6412,65.6337,65.6337,6400.0
2017-04-24 13:40:00,87.06,87.11,87.05,87.09,27396.0,65.6412,65.6789,65.6337,65.6638,27396.0
2017-04-24 13:50:00,87.1,87.1,87.05,87.05,9830.0,65.6714,65.6714,65.6337,65.6337,9830.0
2017-04-24 14:00:00,87.05,87.09,87.04,87.07,10342.0,65.6337,65.6638,65.6261,65.6487,10342.0
2017-04-24 14:10:00,87.06,87.07,87.02,87.02,18247.0,65.6412,65.6487,65.611,65.611,18247.0
2017-04-24 14:20:00,87.03,87.06,87.01,87.06,25347.0,65.6186,65.6412,65.6035,65.6412,25347.0
2017-04-24 14:30:00,87.06,87.07,87.03,87.04,17805.0,65.6412,65.6487,65.6186,65.6261,17805.0
2017-04-24 14:40:00,87.05,87.05,87.03,87.05,8603.0,65.6337,65.6337,65.6186,65.6337,8603.0
2017-04-24 14:50:00,87.05,87.05,87.04,87.05,8353.0,65.6337,65.6337,65.6261,65.6337,8353.0
2017-04-24 15:00:00,87.05,87.06,87.04,87.06,13979.0,65.6337,65.6412,65.6261,65.6412,13979.0
2017-04-24 15:10:00,87.06,87.08,87.05,87.06,6370.0,65.6412,65.6563,65.6337,65.6412,6370.0
2017-04-24 15:20:00,87.06,87.06,87.05,87.06,11340.0,65.6412,65.6412,65.6337,65.6412,11340.0
2017-04-24 15:30:00,87.06,87.08,87.05,87.08,12062.0,65.6412,65.6563,65.6337,65.6563,12062.0
2017-04-24 15:40:00,87.08,87.11,87.06,87.11,27740.0,65.6563,65.6789,65.6412,65.6789,27740.0
2017-04-24 15:50:00,87.11,87.13,87.07,87.09,21596.0,65.6789,65.694,65.6487,65.6638,21596.0
2017-04-25 09:30:00,86.88,86.94,86.88,86.93,79016.0,65.5055,65.5507,65.5055,65.5432,79016.0
2017-04-25 09:40:00,86.91,86.95,86.91,86.95,3403.0,65.5281,65.5583,65.5281,65.5583,3403.0
2017-04-25 09:50:00,86.94,86.99,86.94,86.98,17220.0,65.5507,65.5884,65.5507,65.5809,17220.0
2017-04-25 10:00:00,86.98,86.98,86.91,86.93,7814.0,65.5809,65.5809,65.5281,65.5432,7814.0
2017-04-25 10:10:00,86.93,87.0,86.92,86.96,13600.0,65.5432,65.596,65.5357,65.5658,13600.0
2017-04-25 10:20:00,86.96,87.0,86.96,86.99,10869.0,65.5658,65.596,65.5658,65.5884,10869.0
2017-04-25 10:30:00,86.98,86.98,86.93,86.94,8443.0,65.5809,65.5809,65.5432,65.5507,8443.0
2017-04-25 10:40:00,86.93,86.95,86.92,86.92,7034.0,65.5432,65.5583,65.5357,65.5357,7034.0
2017-04-25 10:50:00,86.93,86.94,86.92,86.92,7249.0,65.5432,65.5507,65.5357,65.5357,7249.0
2017-04-25 11:00:00,86.92,86.96,86.92,86.93,5725.0,65.5357,65.5658,65.5357,65.5432,5725.0
2017-04-25 11:10:00,86.95,86.98,86.93,86.96,59412.0,65.5583,65.5809,65.5432,65.5658,59412.0
2017-04-25 11:20:00,86.96,86.97,86.92,86.95,11942.0,65.5658,65.5734,65.5357,65.5583,11942.0
2017-04-25 11:30:00,86.96,86.96,86.93,86.94,5879.0,65.5658,65.5658,65.5432,65.5507,5879.0
2017-04-25 11:40:00,86.95,86.97,86.93,86.95,8796.0,65.5583,65.5734,65.5432,65.5583,8796.0
2017-04-25 11:50:00,86.95,86.97,86.95,86.96,5839.0,65.5583,65.5734,65.5583,65.5658,5839.0
2017-04-25 12:00:00,86.97,86.97,86.95,86.96,5807.0,65.5734,65.5734,65.5583,65.5658,5807.0
2017-04-25 12:10:00,86.96,86.97,86.93,86.94,18470.0,65.5658,65.5734,65.5432,65.5507,18470.0
2017-04-25 12:20:00,86.93,86.94,86.91,86.92,4230.0,65.5432,65.5507,65.5281,65.5357,4230.0
2017-04-25 12:30:00,86.93,86.95,86.92,86.95,3266.0,65.5432,65.5583,65.5357,65.5583,3266.0
2017-04-25 12:40:00,86.92,86.94,86.9,86.91,28720.0,65.5357,65.5507,65.5206,65.5281,28720.0
2017-04-25 12:50:00,86.9,86.91,86.88,86.89,14420.0,65.5206,65.5281,65.5055,65.513,14420.0
2017-04-25 13:00:00,86.92,86.92,86.89,86.9,14528.0,65.5357,65.5357,65.513,65.5206,14528.0
2017-04-25 13:10:00,86.9,86.91,86.86,86.87,25288.0,65.5206,65.5281,65.4904,65.498,25288.0
2017-04-25 13:20:00,86.86,86.88,86.86,86.86,34543.0,65.4904,65.5055,65.4904,65.4904,34543.0
2017-04-25 13:30:00,86.86,86.89,86.86,86.86,30183.0,65.4904,65.513,65.4904,65.4904,30183.0
2017-04-25 13:40:00,86.86,86.88,86.85,86.88,5840.0,65.4904,65.5055,65.4829,65.5055,5840.0
2017-04-25 13:50:00,86.85,86.92,86.85,86.88,22329.0,65.4829,65.5357,65.4829,65.5055,22329.0
2017-04-25 14:00:00,86.89,86.9,86.82,86.83,18511.0,65.513,65.5206,65.4603,65.4678,18511.0
2017-04-25 14:10:00,86.84,86.84,86.8,86.8,33347.0,65.4753,65.4753,65.4452,65.4452,33347.0
2017-04-25 14:20:00,86.81,86.83,86.8,86.81,6954.0,65.4527,65.4678,65.4452,65.4527,6954.0
2017-04-25 14:30:00,86.83,86.85,86.8,86.84,85197.0,65.4678,65.4829,65.4452,65.4753,85197.0
2017-04-25 14:40:00,86.8,86.84,86.8,86.83,9726.0,65.4452,65.4753,65.4452,65.4678,9726.0
2017-04-25 14:50:00,86.83,86.86,86.82,86.86,18696.0,65.4678,65.4904,65.4603,65.4904,18696.0
2017-04-25 15:00:00,86.85,86.86,86.84,86.84,16833.0,65.4829,65.4904,65.4753,65.4753,16833.0
2017-04-25 15:10:00,86.84,86.85,86.79,86.82,29464.0,65.4753,65.4829,65.4376,65.4603,29464.0
2017-04-25 15:20:00,86.82,86.83,86.77,86.79,22850.0,65.4603,65.4678,65.4226,65.4376,22850.0
2017-04-25 15:30:00,86.8,86.82,86.78,86.79,21046.0,65.4452,65.4603,65.4301,65.4376,21046.0
2017-04-25 15:40:00,86.79,86.8,86.75,86.75,14033.0,65.4376,65.4452,65.4075,65.4075,14033.0
2017-04-25 15:50:00,86.74,86.81,86.74,86.8,20682.0,65.3999,65.4527,65.3999,65.4452,20682.0
2017-04-26 09:30:00,86.84,86.91,86.78,86.81,42564.0,65.4753,65.5281,65.4301,65.4527,42564.0
2017-04-26 09:40:00,86.81,86.85,86.8,86.85,38865.0,65.4527,65.4829,65.4452,65.4829,38865.0
2017-04-26 09:50:00,86.85,86.86,86.82,86.85,113470.0,65.4829,65.4904,65.4603,65.4829,113470.0
2017-04-26 10:00:00,86.86,86.86,86.82,86.82,31594.0,65.4904,65.4904,65.4603,65.4603,31594.0
2017-04-26 10:10:00,86.82,86.86,86.82,86.84,34719.0,65.4603,65.4904,65.4603,65.4753,34719.0
2017-04-26 10:20:00,86.84,86.88,86.83,86.87,9992.0,65.4753,65.5055,65.4678,65.498,9992.0
2017-04-26 10:30:00,86.88,86.88,86.84,86.87,10891.0,65.5055,65.5055,65.4753,65.498,10891.0
2017-04-26 10:40:00,86.86,86.89,86.86,86.88,12537.0,65.4904,65.513,65.4904,65.5055,12537.0
2017-04-26 10:50:00,86.88,86.91,86.87,86.89,11841.0,65.5055,65.5281,65.498,65.513,11841.0
2017-04-26 11:00:00,86.9,86.9,86.87,86.87,11617.0,65.5206,65.5206,65.498,65.498,11617.0
2017-04-26 11:10:00,86.87,86.91,86.87,86.89,26666.0,65.498,65.5281,65.498,65.513,26666.0
2017-04-26 11:20:00,86.9,86.91,86.85,86.85,16814.0,65.5206,65.5281,65.4829,65.4829,16814.0
2017-04-26 11:30:00,86.88,86.89,86.84,86.85,9575.0,65.5055,65.513,65.4753,65.4829,9575.0
2017-04-26 11:40:00,86.86,86.94,86.84,86.94,17157.0,65.4904,65.5507,65.4753,65.5507,17157.0
2017-04-26 11:50:00,86.95,86.96,86.89,86.91,9080.0,65.5583,65.5658,65.513,65.5281,9080.0
2017-04-26 12:00:00,86.91,86.92,86.82,86.88,11228.0,65.5281,65.5357,65.4603,65.5055,11228.0
2017-04-26 12:10:00,86.87,86.9,86.85,86.88,16622.0,65.498,65.5206,65.4829,65.5055,16622.0
2017-04-26 12:20:00,86.87,86.89,86.87,86.89,14448.0,65.498,65.513,65.498,65.513,14448.0
2017-04-26 12:30:00,86.88,86.89,86.85,86.87,11765.0,65.5055,65.513,65.4829,65.498,11765.0
2017-04-26 12:40:00,86.86,86.9,86.85,86.87,9353.0,65.4904,65.5206,65.4829,65.498,9353.0
2017-04-26 12:50:00,86.87,86.87,86.82,86.84,311028.0,65.498,65.498,65.4603,65.4753,311028.0
2017-04-26 13:00:00,86.85,86.86,86.84,86.85,29584.0,65.4829,65.4904,65.4753,65.4829,29584.0
2017-04-26 13:10:00,86.85,86.87,86.84,86.86,3916.0,65.4829,65.498,65.4753,65.4904,3916.0
2017-04-26 13:20:00,86.87,86.9,86.85,86.87,4915.0,65.498,65.5206,65.4829,65.498,4915.0
2017-04-26 13:30:00,86.88,86.93,86.87,86.87,13632.0,65.5055,65.5432,65.498,65.498,13632.0
2017-04-26 13:40:00,86.85,86.9,86.82,86.9,16347.0,65.4829,65.5206,65.4603,65.5206,16347.0
2017-04-26 13:50:00,86.91,86.95,86.89,86.95,2263.0,65.5281,65.5583,65.513,65.5583,2263.0
2017-04-26 14:00:00,86.93,86.98,86.92,86.95,3947.0,65.5432,65.5809,65.5357,65.5583,3947.0
2017-04-26 14:10:00,86.94,87.01,86.94,86.98,35310.0,65.5507,65.6035,65.5507,65.5809,35310.0
2017-04-26 14:20:00,86.97,86.99,86.95,86.98,11002.0,65.5734,65.5884,65.5583,65.5809,11002.0
2017-04-26 14:30:00,86.97,86.98,86.91,86.94,22146.0,65.5734,65.5809,65.5281,65.5507,22146.0
2017-04-26 14:40:00,86.98,86.98,86.95,86.97,17607.0,65.5809,65.5809,65.5583,65.5734,17607.0
2017-04-26 14:50:00,86.95,87.02,86.91,86.97,59421.0,65.5583,65.611,65.5281,65.5734,59421.0
2017-04-26 15:00:00,86.96,86.98,86.94,86.98,9010.0,65.5658,65.5809,65.5507,65.5809,9010.0
2017-04-26 15:10:00,86.97,87.0,86.96,87.0,27868.0,65.5734,65.596,65.5658,65.596,27868.0
2017-04-26 15:20:00,86.99,87.01,86.98,86.99,18727.0,65.5884,65.6035,65.5809,65.5884,18727.0
2017-04-26 15:30:00,86.98,87.01,86.97,87.01,23083.0,65.5809,65.6035,65.5734,65.6035,23083.0
2017-04-26 15:40:00,87.01,87.03,86.97,87.01,15997.0,65.6035,65.6186,65.5734,65.6035,15997.0
2017-04-26 15:50:00,87.03,87.03,87.0,87.01,43007.0,65.6186,65.6186,65.596,65.6035,43007.0
2017-04-27 09:30:00,86.97,87.04,86.96,87.01,39428.0,65.5734,65.6261,65.5658,65.6035,39428.0
2017-04-27 09:40:00,86.98,87.04,86.98,87.03,24920.0,65.5809,65.6261,65.5809,65.6186,24920.0
2017-04-27 09:50:00,87.01,87.02,86.96,86.98,9293.0,65.6035,65.611,65.5658,65.5809,9293.0
2017-04-27 10:00:00,86.98,87.0,86.96,86.99,8011.0,65.5809,65.596,65.5658,65.5884,8011.0
2017-04-27 10:10:00,87.0,87.03,86.99,87.02,13575.0,65.596,65.6186,65.5884,65.611,13575.0
2017-04-27 10:20:00,87.03,87.04,86.99,87.02,7000.0,65.6186,65.6261,65.5884,65.611,7000.0
2017-04-27 10:30:00,87.03,87.06,87.02,87.03,8566.0,65.6186,65.6412,65.611,65.6186,8566.0
2017-04-27 10:40:00,87.04,87.12,87.03,87.11,5808.0,65.6261,65.6864,65.6186,65.6789,5808.0
2017-04-27 10:50:00,87.1,87.13,87.09,87.11,5083.0,65.6714,65.694,65.6638,65.6789,5083.0
2017-04-27 11:00:00,87.13,87.13,87.09,87.13,12983.0,65.694,65.694,65.6638,65.694,12983.0
2017-04-27 11:10:00,87.13,87.13,87.09,87.11,17808.0,65.694,65.694,65.6638,65.6789,17808.0
2017-04-27 11:20:00,87.11,87.13,87.07,87.08,10784.0,65.6789,65.694,65.6487,65.6563,10784.0
2017-04-27 11:30:00,87.08,87.1,87.07,87.09,2367.0,65.6563,65.6714,65.6487,65.6638,2367.0
2017-04-27 11:40:00,87.1,87.11,87.08,87.11,5558.0,65.6714,65.6789,65.6563,65.6789,5558.0
2017-04-27 11:50:00,87.11,87.13,87.1,87.11,11125.0,65.6789,65.694,65.6714,65.6789,11125.0
2017-04-27 12:00:00,87.11,87.12,87.07,87.11,3934.0,65.6789,65.6864,65.6487,65.6789,3934.0
2017-04-27 12:10:00,87.12,87.12,87.07,87.09,11704.0,65.6864,65.6864,65.6487,65.6638,11704.0
2017-04-27 12:20:00,87.11,87.11,87.06,87.1,14856.0,65.6789,65.6789,65.6412,65.6714,14856.0
2017-04-27 12:30:00,87.07,87.1,87.07,87.08,3270.0,65.6487,65.6714,65.6487,65.6563,3270.0
2017-04-27 12:40:00,87.08,87.1,87.08,87.08,33593.0,65.6563,65.6714,65.6563,65.6563,33593.0
2017-04-27 12:50:00,87.09,87.1,87.07,87.08,9171.0,65.6638,65.6714,65.6487,65.6563,9171.0
2017-04-27 13:00:00,87.09,87.15,87.07,87.12,21462.0,65.6638,65.7091,65.6487,65.6864,21462.0
2017-04-27 13:10:00,87.13,87.16,87.11,87.15,10216.0,65.694,65.7166,65.6789,65.7091,10216.0
2017-04-27 13:20:00,87.16,87.17,87.1,87.11,28330.0,65.7166,65.7241,65.6714,65.6789,28330.0
2017-04-27 13:30:00,87.11,87.13,87.1,87.11,6983.0,65.6789,65.694,65.6714,65.6789,6983.0
2017-04-27 13:40:00,87.11,87.13,87.11,87.11,2762.0,65.6789,65.694,65.6789,65.6789,2762.0
2017-04-27 13:50:00,87.11,87.14,87.11,87.12,31261.0,65.6789,65.7015,65.6789,65.6864,31261.0
2017-04-27 14:00:00,87.12,87.13,87.11,87.12,12385.0,65.6864,65.694,65.6789,65.6864,12385.0
2017-04-27 14:10:00,87.12,87.14,87.11,87.12,8810.0,65.6864,65.7015,65.6789,65.6864,8810.0
2017-04-27 14:20:00,87.12,87.12,87.11,87.11,10771.0,65.6864,65.6864,65.6789,65.6789,10771.0
2017-04-27 14:30:00,87.12,87.12,87.09,87.1,19109.0,65.6864,65.6864,65.6638,65.6714,19109.0
2017-04-27 14:40:00,87.1,87.13,87.09,87.12,28394.0,65.6714,65.694,65.6638,65.6864,28394.0
2017-04-27 14:50:00,87.12,87.13,87.07,87.12,9736.0,65.6864,65.694,65.6487,65.6864,9736.0
2017-04-27 15:00:00,87.1,87.11,87.08,87.1,12381.0,65.6714,65.6789,65.6563,65.6714,12381.0
2017-04-27 15:10:00,87.1,87.12,87.08,87.1,19778.0,65.6714,65.6864,65.6563,65.6714,19778.0
2017-04-27 15:20:00,87.1,87.11,87.08,87.09,15604.0,65.6714,65.6789,65.6563,65.6638,15604.0
2017-04-27 15:30:00,87.1,87.11,87.09,87.11,14508.0,65.6714,65.6789,65.6638,65.6789,14508.0
2017-04-27 15:40:00,87.11,87.11,87.1,87.11,17760.0,65.6789,65.6789,65.6714,65.6789,17760.0
2017-04-27 15:50:00,87.11,87.11,87.08,87.08,47686.0,65.6789,65.6789,65.6563,65.6563,47686.0
2017-04-28 09:30:00,87.01,87.01,86.9,86.98,26327.0,65.6035,65.6035,65.5206,65.5809,26327.0
2017-04-28 09:40:00,86.98,86.99,86.93,86.97,23210.0,65.5809,65.5884,65.5432,65.5734,23210.0
2017-04-28 09:50:00,86.98,87.03,86.96,87.01,18884.0,65.5809,65.6186,65.5658,65.6035,18884.0
2017-04-28 10:00:00,87.03,87.05,87.0,87.03,24457.0,65.6186,65.6337,65.596,65.6186,24457.0
2017-04-28 10:10:00,87.02,87.04,87.01,87.02,19384.0,65.611,65.6261,65.6035,65.611,19384.0
2017-04-28 10:20:00,87.02,87.08,87.02,87.06,17731.0,65.611,65.6563,65.611,65.6412,17731.0
2017-04-28 10:30:00,87.06,87.06,87.04,87.05,7685.0,65.6412,65.6412,65.6261,65.6337,7685.0
2017-04-28 10:40:00,87.04,87.05,87.01,87.04,8883.0,65.6261,65.6337,65.6035,65.6261,8883.0
2017-04-28 10:50:00,87.04,87.04,87.01,87.01,6173.0,65.6261,65.6261,65.6035,65.6035,6173.0
2017-04-28 11:00:00,87.04,87.04,87.01,87.04,8295.0,65.6261,65.6261,65.6035,65.6261,8295.0
2017-04-28 11:10:00,87.03,87.07,87.02,87.05,6031.0,65.6186,65.6487,65.611,65.6337,6031.0
2017-04-28 11:20:00,87.05,87.05,87.02,87.02,5754.0,65.6337,65.6337,65.611,65.611,5754.0
2017-04-28 11:30:00,87.02,87.06,87.02,87.04,7238.0,65.611,65.6412,65.611,65.6261,7238.0
2017-04-28 11:40:00,87.02,87.04,87.02,87.04,23911.0,65.611,65.6261,65.611,65.6261,23911.0
2017-04-28 11:50:00,87.06,87.08,87.05,87.08,6208.0,65.6412,65.6563,65.6337,65.6563,6208.0
2017-04-28 12:00:00,87.07,87.07,87.04,87.04,8211.0,65.6487,65.6487,65.6261,65.6261,8211.0
2017-04-28 12:10:00,87.04,87.08,87.03,87.07,8232.0,65.6261,65.6563,65.6186,65.6487,8232.0
2017-04-28 12:20:00,87.06,87.07,87.06,87.06,5743.0,65.6412,65.6487,65.6412,65.6412,5743.0
2017-04-28 12:30:00,87.06,87.06,87.04,87.06,6964.0,65.6412,65.6412,65.6261,65.6412,6964.0
2017-04-28 12:40:00,87.07,87.09,87.06,87.09,7187.0,65.6487,65.6638,65.6412,65.6638,7187.0
2017-04-28 12:50:00,87.09,87.11,87.08,87.08,8570.0,65.6638,65.6789,65.6563,65.6563,8570.0
2017-04-28 13:00:00,87.1,87.11,87.06,87.09,7321.0,65.6714,65.6789,65.6412,65.6638,7321.0
2017-04-28 13:10:00,87.09,87.09,87.08,87.09,2222.0,65.6638,65.6638,65.6563,65.6638,2222.0
2017-04-28 13:20:00,87.09,87.09,87.07,87.07,3601.0,65.6638,65.6638,65.6487,65.6487,3601.0
2017-04-28 13:30:00,87.08,87.09,87.07,87.07,6659.0,65.6563,65.6638,65.6487,65.6487,6659.0
2017-04-28 13:40:00,87.07,87.09,87.07,87.09,35674.0,65.6487,65.6638,65.6487,65.6638,35674.0
2017-04-28 13:50:00,87.09,87.12,87.07,87.12,29373.0,65.6638,65.6864,65.6487,65.6864,29373.0
2017-04-28 14:00:00,87.12,87.13,87.09,87.13,61054.0,65.6864,65.694,65.6638,65.694,61054.0
2017-04-28 14:10:00,87.12,87.13,87.1,87.11,12733.0,65.6864,65.694,65.6714,65.6789,12733.0
2017-04-28 14:20:00,87.11,87.12,87.1,87.1,10175.0,65.6789,65.6864,65.6714,65.6714,10175.0
2017-04-28 14:30:00,87.11,87.11,87.07,87.08,14376.0,65.6789,65.6789,65.6487,65.6563,14376.0
2017-04-28 14:40:00,87.09,87.13,87.08,87.13,10420.0,65.6638,65.694,65.6563,65.694,10420.0
2017-04-28 14:50:00,87.13,87.15,87.1,87.13,66272.0,65.694,65.7091,65.6714,65.694,66272.0
2017-04-28 15:00:00,87.16,87.17,87.13,87.14,14306.0,65.7166,65.7241,65.694,65.7015,14306.0
2017-04-28 15:10:00,87.15,87.18,87.13,87.17,28427.0,65.7091,65.7317,65.694,65.7241,28427.0
2017-04-28 15:20:00,87.16,87.18,87.13,87.16,5164.0,65.7166,65.7317,65.694,65.7166,5164.0
2017-04-28 15:30:00,87.14,87.16,87.12,87.14,10522.0,65.7015,65.7166,65.6864,65.7015,10522.0
2017-04-28 15:40:00,87.15,87.18,87.14,87.18,19427.0,65.7091,65.7317,65.7015,65.7317,19427.0
2017-04-28 15:50:00,87.18,87.18,87.11,87.16,91562.0,65.7317,65.7317,65.6789,65.7166,91562.0
2017-05-01 09:30:00,86.9,86.9,86.84,86.88,32334.0,65.7025,65.7025,65.6571,65.6874,32334.0
2017-05-01 09:40:00,86.9,86.9,86.85,86.87,8085.0,65.7025,65.7025,65.6647,65.6798,8085.0
2017-05-01 09:50:00,86.9,86.9,86.87,86.88,5150.0,65.7025,65.7025,65.6798,65.6874,5150.0
2017-05-01 10:00:00,86.89,86.96,86.89,86.92,15009.0,65.6949,65.7479,65.6949,65.7176,15009.0
2017-05-01 10:10:00,86.91,86.98,86.9,86.96,15357.0,65.7101,65.763,65.7025,65.7479,15357.0
2017-05-01 10:20:00,86.97,86.98,86.94,86.97,5713.0,65.7554,65.763,65.7327,65.7554,5713.0
2017-05-01 10:30:00,86.95,86.96,86.91,86.96,52056.0,65.7403,65.7479,65.7101,65.7479,52056.0
2017-05-01 10:40:00,86.95,86.96,86.87,86.88,17130.0,65.7403,65.7479,65.6798,65.6874,17130.0
2017-05-01 10:50:00,86.87,86.9,86.84,86.87,7946.0,65.6798,65.7025,65.6571,65.6798,7946.0
2017-05-01 11:00:00,86.85,86.86,86.81,86.86,26782.0,65.6647,65.6722,65.6344,65.6722,26782.0
2017-05-01 11:10:00,86.86,86.88,86.8,86.8,7278.0,65.6722,65.6874,65.6269,65.6269,7278.0
2017-05-01 11:20:00,86.79,86.82,86.78,86.8,1631.0,65.6193,65.642,65.6118,65.6269,1631.0
2017-05-01 11:30:00,86.82,86.83,86.77,86.79,7571.0,65.642,65.6496,65.6042,65.6193,7571.0
2017-05-01 11:40:00,86.8,86.8,86.76,86.77,10026.0,65.6269,65.6269,65.5966,65.6042,10026.0
2017-05-01 11:50:00,86.77,86.78,86.76,86.78,29413.0,65.6042,65.6118,65.5966,65.6118,29413.0
2017-05-01 12:00:00,86.78,86.78,86.7,86.72,11504.0,65.6118,65.6118,65.5513,65.5664,11504.0
2017-05-01 12:10:00,86.72,86.74,86.68,86.73,5504.0,65.5664,65.5815,65.5362,65.574,5504.0
2017-05-01 12:20:00,86.74,86.75,86.72,86.73,8050.0,65.5815,65.5891,65.5664,65.574,8050.0
2017-05-01 12:30:00,86.71,86.75,86.71,86.72,12260.0,65.5588,65.5891,65.5588,65.5664,12260.0
2017-05-01 12:40:00,86.73,86.76,86.7,86.74,15384.0,65.574,65.5966,65.5513,65.5815,15384.0
2017-05-01 12:50:00,86.74,86.8,86.73,86.75,10352.0,65.5815,65.6269,65.574,65.5891,10352.0
2017-05-01 13:00:00,86.74,86.77,86.73,86.74,14534.0,65.5815,65.6042,65.574,65.5815,14534.0
2017-05-01 13:10:00,86.75,86.76,86.73,86.76,2101.0,65.5891,65.5966,65.574,65.5966,2101.0
2017-05-01 13:20:00,86.76,86.77,86.74,86.74,3286.0,65.5966,65.6042,65.5815,65.5815,3286.0
2017-05-01 13:30:00,86.74,86.75,86.72,86.75,17193.0,65.5815,65.5891,65.5664,65.5891,17193.0
2017-05-01 13:40:00,86.74,86.78,86.73,86.77,15115.0,65.5815,65.6118,65.574,65.6042,15115.0
2017-05-01 13:50:00,86.76,86.79,86.75,86.78,12585.0,65.5966,65.6193,65.5891,65.6118,12585.0
2017-05-01 14:00:00,86.78,86.81,86.77,86.79,12011.0,65.6118,65.6344,65.6042,65.6193,12011.0
2017-05-01 14:10:00,86.8,86.81,86.74,86.75,19983.0,65.6269,65.6344,65.5815,65.5891,19983.0
2017-05-01 14:20:00,86.78,86.81,86.76,86.79,11062.0,65.6118,65.6344,65.5966,65.6193,11062.0
2017-05-01 14:30:00,86.79,86.81,86.76,86.76,25254.0,65.6193,65.6344,65.5966,65.5966,25254.0
2017-05-01 14:40:00,86.78,86.81,86.76,86.8,15598.0,65.6118,65.6344,65.5966,65.6269,15598.0
2017-05-01 14:50:00,86.81,86.82,86.77,86.79,11943.0,65.6344,65.642,65.6042,65.6193,11943.0
2017-05-01 15:00:00,86.77,86.83,86.77,86.82,6048.0,65.6042,65.6496,65.6042,65.642,6048.0
2017-05-01 15:10:00,86.82,86.83,86.81,86.83,11496.0,65.642,65.6496,65.6344,65.6496,11496.0
2017-05-01 15:20:00,86.81,86.83,86.77,86.81,20727.0,65.6344,65.6496,65.6042,65.6344,20727.0
2017-05-01 15:30:00,86.81,86.83,86.79,86.82,27493.0,65.6344,65.6496,65.6193,65.642,27493.0
2017-05-01 15:40:00,86.81,86.83,86.81,86.83,19163.0,65.6344,65.6496,65.6344,65.6496,19163.0
2017-05-01 15:50:00,86.82,86.83,86.82,86.82,44345.0,65.642,65.6496,65.642,65.642,44345.0
2017-05-02 09:30:00,86.74,86.82,86.71,86.82,43282.0,65.5815,65.642,65.5588,65.642,43282.0
2017-05-02 09:40:00,86.81,86.83,86.8,86.81,15607.0,65.6344,65.6496,65.6269,65.6344,15607.0
2017-05-02 09:50:00,86.81,86.84,86.8,86.83,17332.0,65.6344,65.6571,65.6269,65.6496,17332.0
2017-05-02 10:00:00,86.84,86.87,86.83,86.86,16830.0,65.6571,65.6798,65.6496,65.6722,16830.0
2017-05-02 10:10:00,86.85,86.87,86.81,86.84,17203.0,65.6647,65.6798,65.6344,65.6571,17203.0
2017-05-02 10:20:00,86.82,86.85,86.82,86.84,9194.0,65.642,65.6647,65.642,65.6571,9194.0
2017-05-02 10:30:00,86.82,86.85,86.82,86.84,8217.0,65.642,65.6647,65.642,65.6571,8217.0
2017-05-02 10:40:00,86.85,86.85,86.82,86.82,3152.0,65.6647,65.6647,65.642,65.642,3152.0
2017-05-02 10:50:00,86.84,86.84,86.83,86.84,10573.0,65.6571,65.6571,65.6496,65.6571,10573.0
2017-05-02 11:00:00,86.84,86.86,86.82,86.82,103746.0,65.6571,65.6722,65.642,65.642,103746.0
2017-05-02 11:10:00,86.83,86.85,86.82,86.84,4789.0,65.6496,65.6647,65.642,65.6571,4789.0
2017-05-02 11:20:00,86.84,86.86,86.83,86.85,7803.0,65.6571,65.6722,65.6496,65.6647,7803.0
2017-05-02 11:30:00,86.86,86.88,86.85,86.87,10786.0,65.6722,65.6874,65.6647,65.6798,10786.0
2017-05-02 11:40:00,86.87,86.87,86.85,86.87,5483.0,65.6798,65.6798,65.6647,65.6798,5483.0
2017-05-02 11:50:00,86.85,86.89,86.85,86.86,7139.0,65.6647,65.6949,65.6647,65.6722,7139.0
2017-05-02 12:00:00,86.89,86.89,86.85,86.88,3415.0,65.6949,65.6949,65.6647,65.6874,3415.0
2017-05-02 12:10:00,86.86,86.91,86.86,86.9,11852.0,65.6722,65.7101,65.6722,65.7025,11852.0
2017-05-02 12:20:00,86.89,86.9,86.87,86.89,10012.0,65.6949,65.7025,65.6798,65.6949,10012.0
2017-05-02 12:30:00,86.9,86.92,86.87,86.89,35208.0,65.7025,65.7176,65.6798,65.6949,35208.0
2017-05-02 12:40:00,86.88,86.91,86.87,86.91,12130.0,65.6874,65.7101,65.6798,65.7101,12130.0
2017-05-02 12:50:00,86.9,86.92,86.88,86.91,12227.0,65.7025,65.7176,65.6874,65.7101,12227.0
2017-05-02 13:00:00,86.91,86.93,86.9,86.91,5879.0,65.7101,65.7252,65.7025,65.7101,5879.0
2017-05-02 13:10:00,86.91,86.94,86.9,86.92,11643.0,65.7101,65.7327,65.7025,65.7176,11643.0
2017-05-02 13:20:00,86.92,86.94,86.9,86.93,7901.0,65.7176,65.7327,65.7025,65.7252,7901.0
2017-05-02 13:30:00,86.92,86.94,86.91,86.91,8066.0,65.7176,65.7327,65.7101,65.7101,8066.0
2017-05-02 13:40:00,86.93,86.94,86.9,86.9,16743.0,65.7252,65.7327,65.7025,65.7025,16743.0
2017-05-02 13:50:00,86.91,86.93,86.9,86.91,12784.0,65.7101,65.7252,65.7025,65.7101,12784.0
2017-05-02 14:00:00,86.9,86.92,86.9,86.92,68388.0,65.7025,65.7176,65.7025,65.7176,68388.0
2017-05-02 14:10:00,86.92,86.95,86.91,86.92,17203.0,65.7176,65.7403,65.7101,65.7176,17203.0
2017-05-02 14:20:00,86.91,86.92,86.91,86.91,17849.0,65.7101,65.7176,65.7101,65.7101,17849.0
2017-05-02 14:30:00,86.92,86.93,86.91,86.93,21950.0,65.7176,65.7252,65.7101,65.7252,21950.0
2017-05-02 14:40:00,86.93,86.97,86.92,86.96,6475.0,65.7252,65.7554,65.7176,65.7479,6475.0
2017-05-02 14:50:00,86.95,86.97,86.93,86.94,18227.0,65.7403,65.7554,65.7252,65.7327,18227.0
2017-05-02 15:00:00,86.94,86.98,86.93,86.98,18979.0,65.7327,65.763,65.7252,65.763,18979.0
2017-05-02 15:10:00,86.97,86.99,86.96,86.98,30735.0,65.7554,65.7705,65.7479,65.763,30735.0
2017-05-02 15:20:00,86.98,86.99,86.96,86.97,26711.0,65.763,65.7705,65.7479,65.7554,26711.0
2017-05-02 15:30:00,86.96,86.99,86.96,86.98,12671.0,65.7479,65.7705,65.7479,65.763,12671.0
2017-05-02 15:40:00,86.98,87.01,86.95,86.95,30348.0,65.763,65.7857,65.7403,65.7403,30348.0
2017-05-02 15:50:00,86.96,86.99,86.93,86.99,37257.0,65.7479,65.7705,65.7252,65.7705,37257.0
2017-05-03 09:30:00,86.99,87.02,86.99,86.99,44184.0,65.7705,65.7932,65.7705,65.7705,44184.0
2017-05-03 09:40:00,86.99,87.0,86.96,86.97,16882.0,65.7705,65.7781,65.7479,65.7554,16882.0
2017-05-03 09:50:00,86.98,87.05,86.97,87.03,15830.0,65.763,65.8159,65.7554,65.8008,15830.0
2017-05-03 10:00:00,87.03,87.03,86.93,86.95,13584.0,65.8008,65.8008,65.7252,65.7403,13584.0
2017-05-03 10:10:00,86.96,86.96,86.91,86.91,22780.0,65.7479,65.7479,65.7101,65.7101,22780.0
2017-05-03 10:20:00,86.91,86.91,86.88,86.9,19358.0,65.7101,65.7101,65.6874,65.7025,19358.0
2017-05-03 10:30:00,86.9,86.92,86.87,86.89,11258.0,65.7025,65.7176,65.6798,65.6949,11258.0
2017-05-03 10:40:00,86.89,86.92,86.89,86.92,11174.0,65.6949,65.7176,65.6949,65.7176,11174.0
2017-05-03 10:50:00,86.92,86.96,86.9,86.92,124910.0,65.7176,65.7479,65.7025,65.7176,124910.0
2017-05-03 11:00:00,86.91,86.93,86.91,86.92,10597.0,65.7101,65.7252,65.7101,65.7176,10597.0
2017-05-03 11:10:00,86.91,86.92,86.89,86.91,17733.0,65.7101,65.7176,65.6949,65.7101,17733.0
2017-05-03 11:20:00,86.92,86.94,86.9,86.92,11845.0,65.7176,65.7327,65.7025,65.7176,11845.0
2017-05-03 11:30:00,86.91,86.95,86.9,86.95,13656.0,65.7101,65.7403,65.7025,65.7403,13656.0
2017-05-03 11:40:00,86.96,86.97,86.94,86.96,6164.0,65.7479,65.7554,65.7327,65.7479,6164.0
2017-05-03 11:50:00,86.96,86.96,86.93,86.95,22145.0,65.7479,65.7479,65.7252,65.7403,22145.0
2017-05-03 12:00:00,86.94,86.96,86.93,86.95,12043.0,65.7327,65.7479,65.7252,65.7403,12043.0
2017-05-03 12:10:00,86.94,86.96,86.93,86.93,19152.0,65.7327,65.7479,65.7252,65.7252,19152.0
2017-05-03 12:20:00,86.93,86.97,86.93,86.96,11027.0,65.7252,65.7554,65.7252,65.7479,11027.0
2017-05-03 12:30:00,86.94,86.96,86.94,86.95,9391.0,65.7327,65.7479,65.7327,65.7403,9391.0
2017-05-03 12:40:00,86.96,86.96,86.95,86.96,14957.0,65.7479,65.7479,65.7403,65.7479,14957.0
2017-05-03 12:50:00,86.95,86.96,86.95,86.96,19622.0,65.7403,65.7479,65.7403,65.7479,19622.0
2017-05-03 13:00:00,86.95,86.96,86.93,86.94,7441.0,65.7403,65.7479,65.7252,65.7327,7441.0
2017-05-03 13:10:00,86.94,86.96,86.93,86.95,38936.0,65.7327,65.7479,65.7252,65.7403,38936.0
2017-05-03 13:20:00,86.95,86.98,86.94,86.95,16703.0,65.7403,65.763,65.7327,65.7403,16703.0
2017-05-03 13:30:00,86.96,86.98,86.95,86.96,9095.0,65.7479,65.763,65.7403,65.7479,9095.0
2017-05-03 13:40:00,86.96,86.97,86.96,86.97,6010.0,65.7479,65.7554,65.7479,65.7554,6010.0
2017-05-03 13:50:00,86.97,87.0,86.96,87.0,8303.0,65.7554,65.7781,65.7479,65.7781,8303.0
2017-05-03 14:00:00,86.99,87.0,86.89,86.92,27663.0,65.7705,65.7781,65.6949,65.7176,27663.0
2017-05-03 14:10:00,86.93,86.93,86.85,86.87,20306.0,65.7252,65.7252,65.6647,65.6798,20306.0
2017-05-03 14:20:00,86.88,86.89,86.84,86.86,25000.0,65.6874,65.6949,65.6571,65.6722,25000.0
2017-05-03 14:30:00,86.86,86.89,86.82,86.88,43982.0,65.6722,65.6949,65.642,65.6874,43982.0
2017-05-03 14:40:00,86.89,86.9,86.86,86.9,20957.0,65.6949,65.7025,65.6722,65.7025,20957.0
2017-05-03 14:50:00,86.89,86.9,86.88,86.9,14278.0,65.6949,65.7025,65.6874,65.7025,14278.0
2017-05-03 15:00:00,86.89,86.89,86.88,86.89,13326.0,65.6949,65.6949,65.6874,65.6949,13326.0
2017-05-03 15:10:00,86.89,86.9,86.85,86.85,65984.0,65.6949,65.7025,65.6647,65.6647,65984.0
2017-05-03 15:20:00,86.85,86.87,86.8,86.82,31497.0,65.6647,65.6798,65.6269,65.642,31497.0
2017-05-03 15:30:00,86.81,86.83,86.78,86.79,33642.0,65.6344,65.6496,65.6118,65.6193,33642.0
2017-05-03 15:40:00,86.79,86.83,86.79,86.81,24059.0,65.6193,65.6496,65.6193,65.6344,24059.0
2017-05-03 15:50:00,86.8,86.84,86.78,86.8,56913.0,65.6269,65.6571,65.6118,65.6269,56913.0
2017-05-04 09:30:00,86.68,86.73,86.6,86.62,28722.0,65.5362,65.574,65.4757,65.4908,28722.0
2017-05-04 09:40:00,86.62,86.64,86.61,86.63,27158.0,65.4908,65.5059,65.4832,65.4984,27158.0
2017-05-04 09:50:00,86.63,86.65,86.62,86.64,12430.0,65.4984,65.5135,65.4908,65.5059,12430.0
2017-05-04 10:00:00,86.63,86.65,86.62,86.64,9453.0,65.4984,65.5135,65.4908,65.5059,9453.0
2017-05-04 10:10:00,86.64,86.65,86.61,86.62,11919.0,65.5059,65.5135,65.4832,65.4908,11919.0
2017-05-04 10:20:00,86.62,86.64,86.61,86.62,21776.0,65.4908,65.5059,65.4832,65.4908,21776.0
2017-05-04 10:30:00,86.62,86.64,86.6,86.62,16426.0,65.4908,65.5059,65.4757,65.4908,16426.0
2017-05-04 10:40:00,86.62,86.64,86.61,86.62,6284.0,65.4908,65.5059,65.4832,65.4908,6284.0
2017-05-04 10:50:00,86.63,86.63,86.61,86.62,5592.0,65.4984,65.4984,65.4832,65.4908,5592.0
2017-05-04 11:00:00,86.62,86.63,86.6,86.61,7570.0,65.4908,65.4984,65.4757,65.4832,7570.0
2017-05-04 11:10:00,86.62,86.64,86.61,86.62,55122.0,65.4908,65.5059,65.4832,65.4908,55122.0
2017-05-04 11:20:00,86.63,86.63,86.61,86.62,14587.0,65.4984,65.4984,65.4832,65.4908,14587.0
2017-05-04 11:30:00,86.63,86.63,86.61,86.62,7451.0,65.4984,65.4984,65.4832,65.4908,7451.0
2017-05-04 11:40:00,86.61,86.63,86.6,86.61,9533.0,65.4832,65.4984,65.4757,65.4832,9533.0
2017-05-04 11:50:00,86.61,86.62,86.6,86.6,3920.0,65.4832,65.4908,65.4757,65.4757,3920.0
2017-05-04 12:00:00,86.6,86.62,86.57,86.6,26285.0,65.4757,65.4908,65.453,65.4757,26285.0
2017-05-04 12:10:00,86.6,86.65,86.6,86.64,11388.0,65.4757,65.5135,65.4757,65.5059,11388.0
2017-05-04 12:20:00,86.65,86.67,86.64,86.64,3859.0,65.5135,65.5286,65.5059,65.5059,3859.0
2017-05-04 12:30:00,86.65,86.67,86.61,86.61,5107.0,65.5135,65.5286,65.4832,65.4832,5107.0
2017-05-04 12:40:00,86.61,86.64,86.6,86.63,5535.0,65.4832,65.5059,65.4757,65.4984,5535.0
2017-05-04 12:50:00,86.62,86.62,86.61,86.62,3162.0,65.4908,65.4908,65.4832,65.4908,3162.0
2017-05-04 13:00:00,86.62,86.66,86.61,86.64,16678.0,65.4908,65.521,65.4832,65.5059,16678.0
2017-05-04 13:10:00,86.64,86.66,86.63,86.65,122100.0,65.5059,65.521,65.4984,65.5135,122100.0
2017-05-04 13:20:00,86.65,86.66,86.64,86.65,10262.0,65.5135,65.521,65.5059,65.5135,10262.0
2017-05-04 13:30:00,86.65,86.67,86.64,86.65,8479.0,65.5135,65.5286,65.5059,65.5135,8479.0
2017-05-04 13:40:00,86.67,86.68,86.64,86.66,15175.0,65.5286,65.5362,65.5059,65.521,15175.0
2017-05-04 13:50:00,86.64,86.66,86.64,86.64,3546.0,65.5059,65.521,65.5059,65.5059,3546.0
2017-05-04 14:00:00,86.64,86.65,86.63,86.64,54940.0,65.5059,65.5135,65.4984,65.5059,54940.0
2017-05-04 14:10:00,86.64,86.65,86.61,86.64,21716.0,65.5059,65.5135,65.4832,65.5059,21716.0
2017-05-04 14:20:00,86.64,86.65,86.63,86.64,5601.0,65.5059,65.5135,65.4984,65.5059,5601.0
2017-05-04 14:30:00,86.64,86.65,86.62,86.63,12527.0,65.5059,65.5135,65.4908,65.4984,12527.0
2017-05-04 14:40:00,86.62,86.64,86.62,86.64,14478.0,65.4908,65.5059,65.4908,65.5059,14478.0
2017-05-04 14:50:00,86.63,86.67,86.62,86.66,12553.0,65.4984,65.5286,65.4908,65.521,12553.0
2017-05-04 15:00:00,86.65,86.67,86.62,86.65,8409.0,65.5135,65.5286,65.4908,65.5135,8409.0
2017-05-04 15:10:00,86.65,86.66,86.63,86.66,10395.0,65.5135,65.521,65.4984,65.521,10395.0
2017-05-04 15:20:00,86.65,86.66,86.64,86.65,12206.0,65.5135,65.521,65.5059,65.5135,12206.0
2017-05-04 15:30:00,86.65,86.66,86.64,86.66,12603.0,65.5135,65.521,65.5059,65.521,12603.0
2017-05-04 15:40:00,86.65,86.67,86.64,86.65,9579.0,65.5135,65.5286,65.5059,65.5135,9579.0
2017-05-04 15:50:00,86.66,86.68,86.65,86.66,26512.0,65.521,65.5362,65.5135,65.521,26512.0
2017-05-05 09:30:00,86.66,86.73,86.66,86.69,31699.0,65.521,65.574,65.521,65.5437,31699.0
2017-05-05 09:40:00,86.65,86.71,86.65,86.67,42046.0,65.5135,65.5588,65.5135,65.5286,42046.0
2017-05-05 09:50:00,86.68,86.7,86.63,86.64,25894.0,65.5362,65.5513,65.4984,65.5059,25894.0
2017-05-05 10:00:00,86.65,86.65,86.59,86.61,8012.0,65.5135,65.5135,65.4681,65.4832,8012.0
2017-05-05 10:10:00,86.62,86.63,86.58,86.59,6682.0,65.4908,65.4984,65.4605,65.4681,6682.0
2017-05-05 10:20:00,86.58,86.62,86.57,86.62,11897.0,65.4605,65.4908,65.453,65.4908,11897.0
2017-05-05 10:30:00,86.61,86.68,86.6,86.68,11266.0,65.4832,65.5362,65.4757,65.5362,11266.0
2017-05-05 10:40:00,86.66,86.67,86.58,86.59,51664.0,65.521,65.5286,65.4605,65.4681,51664.0
2017-05-05 10:50:00,86.61,86.63,86.59,86.61,4002.0,65.4832,65.4984,65.4681,65.4832,4002.0
2017-05-05 11:00:00,86.59,86.66,86.59,86.63,39657.0,65.4681,65.521,65.4681,65.4984,39657.0
2017-05-05 11:10:00,86.64,86.65,86.62,86.63,6353.0,65.5059,65.5135,65.4908,65.4984,6353.0
2017-05-05 11:20:00,86.63,86.65,86.61,86.64,15412.0,65.4984,65.5135,65.4832,65.5059,15412.0
2017-05-05 11:30:00,86.64,86.68,86.62,86.66,9085.0,65.5059,65.5362,65.4908,65.521,9085.0
2017-05-05 11:40:00,86.66,86.67,86.64,86.67,63298.0,65.521,65.5286,65.5059,65.5286,63298.0
2017-05-05 11:50:00,86.65,86.67,86.64,86.64,4047.0,65.5135,65.5286,65.5059,65.5059,4047.0
2017-05-05 12:00:00,86.65,86.67,86.65,86.66,4506.0,65.5135,65.5286,65.5135,65.521,4506.0
2017-05-05 12:10:00,86.67,86.68,86.64,86.64,11974.0,65.5286,65.5362,65.5059,65.5059,11974.0
2017-05-05 12:20:00,86.63,86.66,86.63,86.66,4375.0,65.4984,65.521,65.4984,65.521,4375.0
2017-05-05 12:30:00,86.66,86.68,86.65,86.67,7593.0,65.521,65.5362,65.5135,65.5286,7593.0
2017-05-05 12:40:00,86.67,86.7,86.66,86.68,4377.0,65.5286,65.5513,65.521,65.5362,4377.0
2017-05-05 12:50:00,86.67,86.69,86.66,86.67,8654.0,65.5286,65.5437,65.521,65.5286,8654.0
2017-05-05 13:00:00,86.67,86.68,86.65,86.65,4170.0,65.5286,65.5362,65.5135,65.5135,4170.0
2017-05-05 13:10:00,86.64,86.66,86.64,86.66,2301.0,65.5059,65.521,65.5059,65.521,2301.0
2017-05-05 13:20:00,86.65,86.71,86.65,86.66,4398.0,65.5135,65.5588,65.5135,65.521,4398.0
2017-05-05 13:30:00,86.68,86.71,86.67,86.67,8584.0,65.5362,65.5588,65.5286,65.5286,8584.0
2017-05-05 13:40:00,86.68,86.7,86.66,86.69,51653.0,65.5362,65.5513,65.521,65.5437,51653.0
2017-05-05 13:50:00,86.68,86.69,86.66,86.67,17286.0,65.5362,65.5437,65.521,65.5286,17286.0
2017-05-05 14:00:00,86.67,86.7,86.67,86.69,10791.0,65.5286,65.5513,65.5286,65.5437,10791.0
2017-05-05 14:10:00,86.69,86.7,86.67,86.68,14442.0,65.5437,65.5513,65.5286,65.5362,14442.0
2017-05-05 14:20:00,86.68,86.7,86.67,86.68,7516.0,65.5362,65.5513,65.5286,65.5362,7516.0
2017-05-05 14:30:00,86.68,86.69,86.67,86.68,15631.0,65.5362,65.5437,65.5286,65.5362,15631.0
2017-05-05 14:40:00,86.68,86.68,86.67,86.68,2360.0,65.5362,65.5362,65.5286,65.5362,2360.0
2017-05-05 14:50:00,86.69,86.69,86.68,86.69,8761.0,65.5437,65.5437,65.5362,65.5437,8761.0
2017-05-05 15:00:00,86.69,86.69,86.67,86.68,18169.0,65.5437,65.5437,65.5286,65.5362,18169.0
2017-05-05 15:10:00,86.69,86.7,86.68,86.7,21886.0,65.5437,65.5513,65.5362,65.5513,21886.0
2017-05-05 15:20:00,86.7,86.7,86.68,86.7,9066.0,65.5513,65.5513,65.5362,65.5513,9066.0
2017-05-05 15:30:00,86.69,86.71,86.69,86.7,13878.0,65.5437,65.5588,65.5437,65.5513,13878.0
2017-05-05 15:40:00,86.69,86.72,86.69,86.7,21971.0,65.5437,65.5664,65.5437,65.5513,21971.0
2017-05-05 15:50:00,86.71,86.73,86.68,86.7,20879.0,65.5588,65.574,65.5362,65.5513,20879.0
2017-05-08 09:30:00,86.72,86.72,86.6,86.65,55397.0,65.5664,65.5664,65.4757,65.5135,55397.0
2017-05-08 09:40:00,86.66,86.66,86.62,86.63,6803.0,65.521,65.521,65.4908,65.4984,6803.0
2017-05-08 09:50:00,86.62,86.63,86.6,86.62,6228.0,65.4908,65.4984,65.4757,65.4908,6228.0
2017-05-08 10:00:00,86.62,86.63,86.6,86.61,15696.0,65.4908,65.4984,65.4757,65.4832,15696.0
2017-05-08 10:10:00,86.61,86.62,86.6,86.62,11256.0,65.4832,65.4908,65.4757,65.4908,11256.0
2017-05-08 10:20:00,86.61,86.62,86.6,86.61,2363.0,65.4832,65.4908,65.4757,65.4832,2363.0
2017-05-08 10:30:00,86.62,86.62,86.57,86.58,33365.0,65.4908,65.4908,65.453,65.4605,33365.0
2017-05-08 10:40:00,86.59,86.6,86.55,86.56,50638.0,65.4681,65.4757,65.4379,65.4454,50638.0
2017-05-08 10:50:00,86.56,86.59,86.55,86.57,12169.0,65.4454,65.4681,65.4379,65.453,12169.0
2017-05-08 11:00:00,86.56,86.59,86.56,86.58,2810.0,65.4454,65.4681,65.4454,65.4605,2810.0
2017-05-08 11:10:00,86.59,86.6,86.57,86.6,4580.0,65.4681,65.4757,65.453,65.4757,4580.0
2017-05-08 11:20:00,86.59,86.62,86.58,86.62,4299.0,65.4681,65.4908,65.4605,65.4908,4299.0
2017-05-08 11:30:00,86.61,86.62,86.57,86.58,10473.0,65.4832,65.4908,65.453,65.4605,10473.0
2017-05-08 11:40:00,86.59,86.59,86.57,86.58,20182.0,65.4681,65.4681,65.453,65.4605,20182.0
2017-05-08 11:50:00,86.58,86.59,86.57,86.57,6230.0,65.4605,65.4681,65.453,65.453,6230.0
2017-05-08 12:00:00,86.57,86.58,86.55,86.57,8434.0,65.453,65.4605,65.4379,65.453,8434.0
2017-05-08 12:10:00,86.56,86.59,86.55,86.55,6252.0,65.4454,65.4681,65.4379,65.4379,6252.0
2017-05-08 12:20:00,86.56,86.58,86.56,86.57,6723.0,65.4454,65.4605,65.4454,65.453,6723.0
2017-05-08 12:30:00,86.56,86.58,86.51,86.51,33430.0,65.4454,65.4605,65.4076,65.4076,33430.0
2017-05-08 12:40:00,86.54,86.54,86.51,86.53,5654.0,65.4303,65.4303,65.4076,65.4227,5654.0
2017-05-08 12:50:00,86.53,86.55,86.52,86.53,15064.0,65.4227,65.4379,65.4152,65.4227,15064.0
2017-05-08 13:00:00,86.53,86.54,86.52,86.53,11461.0,65.4227,65.4303,65.4152,65.4227,11461.0
2017-05-08 13:10:00,86.53,86.56,86.51,86.56,29642.0,65.4227,65.4454,65.4076,65.4454,29642.0
2017-05-08 13:20:00,86.54,86.56,86.53,86.56,53682.0,65.4303,65.4454,65.4227,65.4454,53682.0
2017-05-08 13:30:00,86.55,86.56,86.54,86.54,27501.0,65.4379,65.4454,65.4303,65.4303,27501.0
2017-05-08 13:40:00,86.55,86.56,86.52,86.53,43136.0,65.4379,65.4454,65.4152,65.4227,43136.0
2017-05-08 13:50:00,86.53,86.55,86.52,86.55,7197.0,65.4227,65.4379,65.4152,65.4379,7197.0
2017-05-08 14:00:00,86.54,86.56,86.53,86.55,31349.0,65.4303,65.4454,65.4227,65.4379,31349.0
2017-05-08 14:10:00,86.55,86.59,86.54,86.59,23195.0,65.4379,65.4681,65.4303,65.4681,23195.0
2017-05-08 14:20:00,86.58,86.59,86.56,86.58,9826.0,65.4605,65.4681,65.4454,65.4605,9826.0
2017-05-08 14:30:00,86.58,86.6,86.57,86.6,5304.0,65.4605,65.4757,65.453,65.4757,5304.0
2017-05-08 14:40:00,86.59,86.62,86.58,86.6,8881.0,65.4681,65.4908,65.4605,65.4757,8881.0
2017-05-08 14:50:00,86.61,86.62,86.59,86.61,24733.0,65.4832,65.4908,65.4681,65.4832,24733.0
2017-05-08 15:00:00,86.6,86.61,86.56,86.6,12041.0,65.4757,65.4832,65.4454,65.4757,12041.0
2017-05-08 15:10:00,86.58,86.59,86.54,86.55,16814.0,65.4605,65.4681,65.4303,65.4379,16814.0
2017-05-08 15:20:00,86.55,86.58,86.53,86.56,22175.0,65.4379,65.4605,65.4227,65.4454,22175.0
2017-05-08 15:30:00,86.57,86.59,86.54,86.59,17445.0,65.453,65.4681,65.4303,65.4681,17445.0
2017-05-08 15:40:00,86.58,86.6,86.56,86.56,9006.0,65.4605,65.4757,65.4454,65.4454,9006.0
2017-05-08 15:50:00,86.57,86.58,86.52,86.55,77187.0,65.453,65.4605,65.4152,65.4379,77187.0
2017-05-09 09:30:00,86.5,86.57,86.5,86.53,18851.0,65.4001,65.453,65.4001,65.4227,18851.0
2017-05-09 09:40:00,86.51,86.55,86.51,86.53,20340.0,65.4076,65.4379,65.4076,65.4227,20340.0
2017-05-09 09:50:00,86.51,86.53,86.51,86.52,7323.0,65.4076,65.4227,65.4076,65.4152,7323.0
2017-05-09 10:00:00,86.51,86.53,86.51,86.52,7143.0,65.4076,65.4227,65.4076,65.4152,7143.0
2017-05-09 10:10:00,86.52,86.53,86.51,86.51,7728.0,65.4152,65.4227,65.4076,65.4076,7728.0
2017-05-09 10:20:00,86.5,86.51,86.46,86.47,35765.0,65.4001,65.4076,65.3698,65.3774,35765.0
2017-05-09 10:30:00,86.48,86.5,86.46,86.48,21942.0,65.3849,65.4001,65.3698,65.3849,21942.0
2017-05-09 10:40:00,86.5,86.51,86.48,86.5,67243.0,65.4001,65.4076,65.3849,65.4001,67243.0
2017-05-09 10:50:00,86.51,86.51,86.49,86.5,10328.0,65.4076,65.4076,65.3925,65.4001,10328.0
2017-05-09 11:00:00,86.51,86.51,86.47,86.48,9892.0,65.4076,65.4076,65.3774,65.3849,9892.0
2017-05-09 11:10:00,86.48,86.5,86.47,86.48,10771.0,65.3849,65.4001,65.3774,65.3849,10771.0
2017-05-09 11:20:00,86.51,86.53,86.49,86.51,12554.0,65.4076,65.4227,65.3925,65.4076,12554.0
2017-05-09 11:30:00,86.51,86.52,86.5,86.5,6885.0,65.4076,65.4152,65.4001,65.4001,6885.0
2017-05-09 11:40:00,86.51,86.53,86.5,86.51,17560.0,65.4076,65.4227,65.4001,65.4076,17560.0
2017-05-09 11:50:00,86.52,86.53,86.48,86.5,10814.0,65.4152,65.4227,65.3849,65.4001,10814.0
2017-05-09 12:00:00,86.51,86.51,86.49,86.5,8065.0,65.4076,65.4076,65.3925,65.4001,8065.0
2017-05-09 12:10:00,86.5,86.51,86.47,86.48,31707.0,65.4001,65.4076,65.3774,65.3849,31707.0
2017-05-09 12:20:00,86.47,86.5,86.47,86.5,9051.0,65.3774,65.4001,65.3774,65.4001,9051.0
2017-05-09 12:30:00,86.5,86.51,86.49,86.5,6367.0,65.4001,65.4076,65.3925,65.4001,6367.0
2017-05-09 12:40:00,86.5,86.51,86.48,86.51,18942.0,65.4001,65.4076,65.3849,65.4076,18942.0
2017-05-09 12:50:00,86.5,86.52,86.47,86.49,75210.0,65.4001,65.4152,65.3774,65.3925,75210.0
2017-05-09 13:00:00,86.49,86.51,86.46,86.48,8045.0,65.3925,65.4076,65.3698,65.3849,8045.0
2017-05-09 13:10:00,86.49,86.49,86.46,86.46,8018.0,65.3925,65.3925,65.3698,65.3698,8018.0
2017-05-09 13:20:00,86.49,86.51,86.47,86.5,10926.0,65.3925,65.4076,65.3774,65.4001,10926.0
2017-05-09 13:30:00,86.5,86.52,86.49,86.51,2467.0,65.4001,65.4152,65.3925,65.4076,2467.0
2017-05-09 13:40:00,86.53,86.53,86.49,86.51,31254.0,65.4227,65.4227,65.3925,65.4076,31254.0
2017-05-09 13:50:00,86.51,86.52,86.5,86.51,7978.0,65.4076,65.4152,65.4001,65.4076,7978.0
2017-05-09 14:00:00,86.51,86.52,86.5,86.51,19588.0,65.4076,65.4152,65.4001,65.4076,19588.0
2017-05-09 14:10:00,86.51,86.52,86.5,86.52,16164.0,65.4076,65.4152,65.4001,65.4152,16164.0
2017-05-09 14:20:00,86.51,86.54,86.51,86.54,15487.0,65.4076,65.4303,65.4076,65.4303,15487.0
2017-05-09 14:30:00,86.53,86.54,86.52,86.53,4680.0,65.4227,65.4303,65.4152,65.4227,4680.0
2017-05-09 14:40:00,86.52,86.54,86.48,86.49,27673.0,65.4152,65.4303,65.3849,65.3925,27673.0
2017-05-09 14:50:00,86.5,86.53,86.49,86.52,10790.0,65.4001,65.4227,65.3925,65.4152,10790.0
2017-05-09 15:00:00,86.52,86.54,86.51,86.52,8366.0,65.4152,65.4303,65.4076,65.4152,8366.0
2017-05-09 15:10:00,86.52,86.54,86.51,86.54,6223.0,65.4152,65.4303,65.4076,65.4303,6223.0
2017-05-09 15:20:00,86.54,86.54,86.51,86.52,8586.0,65.4303,65.4303,65.4076,65.4152,8586.0
2017-05-09 15:30:00,86.53,86.56,86.51,86.55,18997.0,65.4227,65.4454,65.4076,65.4379,18997.0
2017-05-09 15:40:00,86.56,86.6,86.53,86.55,19994.0,65.4454,65.4757,65.4227,65.4379,19994.0
2017-05-09 15:50:00,86.57,86.6,86.54,86.6,87305.0,65.453,65.4757,65.4303,65.4757,87305.0
2017-05-10 09:30:00,86.71,86.75,86.64,86.71,9462.0,65.5588,65.5891,65.5059,65.5588,9462.0
2017-05-10 09:40:00,86.7,86.75,86.68,86.7,6387.0,65.5513,65.5891,65.5362,65.5513,6387.0
2017-05-10 09:50:00,86.74,86.75,86.73,86.74,55202.0,65.5815,65.5891,65.574,65.5815,55202.0
2017-05-10 10:00:00,86.74,86.75,86.73,86.74,8018.0,65.5815,65.5891,65.574,65.5815,8018.0
2017-05-10 10:10:00,86.74,86.79,86.73,86.74,8420.0,65.5815,65.6193,65.574,65.5815,8420.0
2017-05-10 10:20:00,86.77,86.78,86.75,86.76,14232.0,65.6042,65.6118,65.5891,65.5966,14232.0
2017-05-10 10:30:00,86.76,86.78,86.76,86.78,6342.0,65.5966,65.6118,65.5966,65.6118,6342.0
2017-05-10 10:40:00,86.77,86.79,86.7,86.71,27529.0,65.6042,65.6193,65.5513,65.5588,27529.0
2017-05-10 10:50:00,86.72,86.73,86.7,86.72,25160.0,65.5664,65.574,65.5513,65.5664,25160.0
2017-05-10 11:00:00,86.72,86.72,86.67,86.69,32805.0,65.5664,65.5664,65.5286,65.5437,32805.0
2017-05-10 11:10:00,86.69,86.72,86.68,86.68,14108.0,65.5437,65.5664,65.5362,65.5362,14108.0
2017-05-10 11:20:00,86.69,86.69,86.67,86.67,13170.0,65.5437,65.5437,65.5286,65.5286,13170.0
2017-05-10 11:30:00,86.67,86.7,86.64,86.68,13988.0,65.5286,65.5513,65.5059,65.5362,13988.0
2017-05-10 11:40:00,86.68,86.7,86.66,86.69,8015.0,65.5362,65.5513,65.521,65.5437,8015.0
2017-05-10 11:50:00,86.69,86.71,86.67,86.68,14524.0,65.5437,65.5588,65.5286,65.5362,14524.0
2017-05-10 12:00:00,86.7,86.71,86.67,86.67,4981.0,65.5513,65.5588,65.5286,65.5286,4981.0
2017-05-10 12:10:00,86.66,86.67,86.64,86.67,9464.0,65.521,65.5286,65.5059,65.5286,9464.0
2017-05-10 12:20:00,86.66,86.68,86.66,86.67,7383.0,65.521,65.5362,65.521,65.5286,7383.0
2017-05-10 12:30:00,86.67,86.69,86.66,86.68,12216.0,65.5286,65.5437,65.521,65.5362,12216.0
2017-05-10 12:40:00,86.67,86.68,86.63,86.65,23664.0,65.5286,65.5362,65.4984,65.5135,23664.0
2017-05-10 12:50:00,86.66,86.66,86.64,86.66,6920.0,65.521,65.521,65.5059,65.521,6920.0
2017-05-10 13:00:00,86.67,86.68,86.58,86.62,24277.0,65.5286,65.5362,65.4605,65.4908,24277.0
2017-05-10 13:10:00,86.62,86.63,86.61,86.63,8109.0,65.4908,65.4984,65.4832,65.4984,8109.0
2017-05-10 13:20:00,86.62,86.64,86.56,86.57,16502.0,65.4908,65.5059,65.4454,65.453,16502.0
2017-05-10 13:30:00,86.54,86.57,86.54,86.57,41189.0,65.4303,65.453,65.4303,65.453,41189.0
2017-05-10 13:40:00,86.57,86.6,86.56,86.6,14995.0,65.453,65.4757,65.4454,65.4757,14995.0
2017-05-10 13:50:00,86.6,86.62,86.59,86.62,36749.0,65.4757,65.4908,65.4681,65.4908,36749.0
2017-05-10 14:00:00,86.62,86.63,86.57,86.61,81630.0,65.4908,65.4984,65.453,65.4832,81630.0
2017-05-10 14:10:00,86.63,86.63,86.61,86.61,101580.0,65.4984,65.4984,65.4832,65.4832,101580.0
2017-05-10 14:20:00,86.6,86.62,86.58,86.61,107577.0,65.4757,65.4908,65.4605,65.4832,107577.0
2017-05-10 14:30:00,86.61,86.62,86.6,86.61,12350.0,65.4832,65.4908,65.4757,65.4832,12350.0
2017-05-10 14:40:00,86.61,86.63,86.6,86.63,80683.0,65.4832,65.4984,65.4757,65.4984,80683.0
2017-05-10 14:50:00,86.63,86.64,86.61,86.61,36072.0,65.4984,65.5059,65.4832,65.4832,36072.0
2017-05-10 15:00:00,86.6,86.63,86.6,86.63,4164.0,65.4757,65.4984,65.4757,65.4984,4164.0
2017-05-10 15:10:00,86.64,86.65,86.63,86.64,12727.0,65.5059,65.5135,65.4984,65.5059,12727.0
2017-05-10 15:20:00,86.64,86.65,86.63,86.64,7762.0,65.5059,65.5135,65.4984,65.5059,7762.0
2017-05-10 15:30:00,86.64,86.65,86.63,86.64,6032.0,65.5059,65.5135,65.4984,65.5059,6032.0
2017-05-10 15:40:00,86.64,86.66,86.62,86.66,28634.0,65.5059,65.521,65.4908,65.521,28634.0
2017-05-10 15:50:00,86.66,86.67,86.64,86.66,17560.0,65.521,65.5286,65.5059,65.521,17560.0
2017-05-11 09:30:00,86.51,86.62,86.51,86.57,19522.0,65.4076,65.4908,65.4076,65.453,19522.0
2017-05-11 09:40:00,86.56,86.6,86.55,86.57,33582.0,65.4454,65.4757,65.4379,65.453,33582.0
2017-05-11 09:50:00,86.58,86.61,86.57,86.59,21342.0,65.4605,65.4832,65.453,65.4681,21342.0
2017-05-11 10:00:00,86.59,86.62,86.58,86.59,12845.0,65.4681,65.4908,65.4605,65.4681,12845.0
2017-05-11 10:10:00,86.6,86.62,86.57,86.62,12438.0,65.4757,65.4908,65.453,65.4908,12438.0
2017-05-11 10:20:00,86.62,86.69,86.61,86.67,9399.0,65.4908,65.5437,65.4832,65.5286,9399.0
2017-05-11 10:30:00,86.67,86.7,86.67,86.69,3058.0,65.5286,65.5513,65.5286,65.5437,3058.0
2017-05-11 10:40:00,86.69,86.7,86.63,86.63,19179.0,65.5437,65.5513,65.4984,65.4984,19179.0
2017-05-11 10:50:00,86.64,86.65,86.62,86.64,14192.0,65.5059,65.5135,65.4908,65.5059,14192.0
2017-05-11 11:00:00,86.64,86.65,86.62,86.65,5621.0,65.5059,65.5135,65.4908,65.5135,5621.0
2017-05-11 11:10:00,86.64,86.65,86.61,86.64,4263.0,65.5059,65.5135,65.4832,65.5059,4263.0
2017-05-11 11:20:00,86.63,86.67,86.62,86.65,5337.0,65.4984,65.5286,65.4908,65.5135,5337.0
2017-05-11 11:30:00,86.64,86.67,86.64,86.65,4019.0,65.5059,65.5286,65.5059,65.5135,4019.0
2017-05-11 11:40:00,86.64,86.66,86.64,86.65,10321.0,65.5059,65.521,65.5059,65.5135,10321.0
2017-05-11 11:50:00,86.66,86.66,86.64,86.65,12501.0,65.521,65.521,65.5059,65.5135,12501.0
2017-05-11 12:00:00,86.66,86.66,86.64,86.65,5344.0,65.521,65.521,65.5059,65.5135,5344.0
2017-05-11 12:10:00,86.64,86.66,86.64,86.66,30301.0,65.5059,65.521,65.5059,65.521,30301.0
2017-05-11 12:20:00,86.66,86.66,86.64,86.65,26811.0,65.521,65.521,65.5059,65.5135,26811.0
2017-05-11 12:30:00,86.64,86.65,86.64,86.64,1917.0,65.5059,65.5135,65.5059,65.5059,1917.0
2017-05-11 12:40:00,86.64,86.66,86.6,86.65,21935.0,65.5059,65.521,65.4757,65.5135,21935.0
2017-05-11 12:50:00,86.65,86.69,86.65,86.67,7112.0,65.5135,65.5437,65.5135,65.5286,7112.0
2017-05-11 13:00:00,86.68,86.69,86.63,86.66,6770.0,65.5362,65.5437,65.4984,65.521,6770.0
2017-05-11 13:10:00,86.69,86.7,86.64,86.66,14204.0,65.5437,65.5513,65.5059,65.521,14204.0
2017-05-11 13:20:00,86.67,86.69,86.66,86.68,10087.0,65.5286,65.5437,65.521,65.5362,10087.0
2017-05-11 13:30:00,86.68,86.68,86.66,86.67,5454.0,65.5362,65.5362,65.521,65.5286,5454.0
2017-05-11 13:40:00,86.66,86.67,86.62,86.62,4915.0,65.521,65.5286,65.4908,65.4908,4915.0
2017-05-11 13:50:00,86.62,86.67,86.61,86.66,46504.0,65.4908,65.5286,65.4832,65.521,46504.0
2017-05-11 14:00:00,86.66,86.67,86.64,86.64,2700.0,65.521,65.5286,65.5059,65.5059,2700.0
2017-05-11 14:10:00,86.65,86.67,86.62,86.65,18269.0,65.5135,65.5286,65.4908,65.5135,18269.0
2017-05-11 14:20:00,86.65,86.67,86.64,86.66,19520.0,65.5135,65.5286,65.5059,65.521,19520.0
2017-05-11 14:30:00,86.66,86.67,86.64,86.65,4788.0,65.521,65.5286,65.5059,65.5135,4788.0
2017-05-11 14:40:00,86.65,86.66,86.64,86.65,3744.0,65.5135,65.521,65.5059,65.5135,3744.0
2017-05-11 14:50:00,86.65,86.67,86.65,86.66,4503.0,65.5135,65.5286,65.5135,65.521,4503.0
2017-05-11 15:00:00,86.66,86.69,86.65,86.66,5888.0,65.521,65.5437,65.5135,65.521,5888.0
2017-05-11 15:10:00,86.66,86.76,86.65,86.71,32637.0,65.521,65.5966,65.5135,65.5588,32637.0
2017-05-11 15:20:00,86.71,86.74,86.69,86.71,11363.0,65.5588,65.5815,65.5437,65.5588,11363.0
2017-05-11 15:30:00,86.71,86.76,86.71,86.74,15432.0,65.5588,65.5966,65.5588,65.5815,15432.0
2017-05-11 15:40:00,86.75,86.75,86.68,86.7,16007.0,65.5891,65.5891,65.5362,65.5513,16007.0
2017-05-11 15:50:00,86.7,86.71,86.66,86.7,12886.0,65.5513,65.5588,65.521,65.5513,12886.0
2017-05-12 09:30:00,86.95,86.96,86.88,86.92,16257.0,65.7403,65.7479,65.6874,65.7176,16257.0
2017-05-12 09:40:00,86.96,86.98,86.9,86.96,12284.0,65.7479,65.763,65.7025,65.7479,12284.0
2017-05-12 09:50:00,86.96,87.0,86.95,87.0,4204.0,65.7479,65.7781,65.7403,65.7781,4204.0
2017-05-12 10:00:00,86.99,87.0,86.96,86.98,6165.0,65.7705,65.7781,65.7479,65.763,6165.0
2017-05-12 10:10:00,86.96,86.98,86.96,86.97,10221.0,65.7479,65.763,65.7479,65.7554,10221.0
2017-05-12 10:20:00,86.97,86.97,86.94,86.94,9013.0,65.7554,65.7554,65.7327,65.7327,9013.0
2017-05-12 10:30:00,86.95,86.99,86.94,86.98,15595.0,65.7403,65.7705,65.7327,65.763,15595.0
2017-05-12 10:40:00,86.97,86.99,86.95,86.97,5967.0,65.7554,65.7705,65.7403,65.7554,5967.0
2017-05-12 10:50:00,86.97,87.0,86.95,87.0,4153.0,65.7554,65.7781,65.7403,65.7781,4153.0
2017-05-12 11:00:00,86.98,86.99,86.97,86.97,7309.0,65.763,65.7705,65.7554,65.7554,7309.0
2017-05-12 11:10:00,86.97,87.0,86.97,87.0,5232.0,65.7554,65.7781,65.7554,65.7781,5232.0
2017-05-12 11:20:00,86.98,87.0,86.97,87.0,7435.0,65.763,65.7781,65.7554,65.7781,7435.0
2017-05-12 11:30:00,87.0,87.01,87.0,87.01,21292.0,65.7781,65.7857,65.7781,65.7857,21292.0
2017-05-12 11:40:00,87.01,87.06,87.0,87.06,13132.0,65.7857,65.8235,65.7781,65.8235,13132.0
2017-05-12 11:50:00,87.05,87.08,87.05,87.07,16464.0,65.8159,65.8386,65.8159,65.831,16464.0
2017-05-12 12:00:00,87.08,87.08,87.05,87.05,5774.0,65.8386,65.8386,65.8159,65.8159,5774.0
2017-05-12 12:10:00,87.06,87.07,87.05,87.05,1468.0,65.8235,65.831,65.8159,65.8159,1468.0
2017-05-12 12:20:00,87.04,87.06,87.04,87.05,1293.0,65.8083,65.8235,65.8083,65.8159,1293.0
2017-05-12 12:30:00,87.05,87.06,87.04,87.04,3333.0,65.8159,65.8235,65.8083,65.8083,3333.0
2017-05-12 12:40:00,87.04,87.06,87.03,87.04,5025.0,65.8083,65.8235,65.8008,65.8083,5025.0
2017-05-12 12:50:00,87.05,87.05,87.03,87.04,9096.0,65.8159,65.8159,65.8008,65.8083,9096.0
2017-05-12 13:00:00,87.05,87.06,87.04,87.05,4106.0,65.8159,65.8235,65.8083,65.8159,4106.0
2017-05-12 13:10:00,87.05,87.06,87.04,87.05,4123.0,65.8159,65.8235,65.8083,65.8159,4123.0
2017-05-12 13:20:00,87.05,87.06,87.03,87.04,16950.0,65.8159,65.8235,65.8008,65.8083,16950.0
2017-05-12 13:30:00,87.04,87.04,87.03,87.04,3204.0,65.8083,65.8083,65.8008,65.8083,3204.0
2017-05-12 13:40:00,87.04,87.04,87.03,87.04,9229.0,65.8083,65.8083,65.8008,65.8083,9229.0
2017-05-12 13:50:00,87.04,87.06,87.03,87.05,16916.0,65.8083,65.8235,65.8008,65.8159,16916.0
2017-05-12 14:00:00,87.07,87.07,87.05,87.06,23131.0,65.831,65.831,65.8159,65.8235,23131.0
2017-05-12 14:10:00,87.06,87.07,87.06,87.06,12630.0,65.8235,65.831,65.8235,65.8235,12630.0
2017-05-12 14:20:00,87.07,87.07,87.03,87.03,33552.0,65.831,65.831,65.8008,65.8008,33552.0
2017-05-12 14:30:00,87.04,87.06,87.02,87.04,27061.0,65.8083,65.8235,65.7932,65.8083,27061.0
2017-05-12 14:40:00,87.03,87.05,87.03,87.04,2842.0,65.8008,65.8159,65.8008,65.8083,2842.0
2017-05-12 14:50:00,87.04,87.06,87.03,87.04,6428.0,65.8083,65.8235,65.8008,65.8083,6428.0
2017-05-12 15:00:00,87.04,87.05,87.03,87.04,3594.0,65.8083,65.8159,65.8008,65.8083,3594.0
2017-05-12 15:10:00,87.04,87.05,87.03,87.04,9556.0,65.8083,65.8159,65.8008,65.8083,9556.0
2017-05-12 15:20:00,87.05,87.08,87.05,87.06,13020.0,65.8159,65.8386,65.8159,65.8235,13020.0
2017-05-12 15:30:00,87.06,87.08,87.06,87.07,19999.0,65.8235,65.8386,65.8235,65.831,19999.0
2017-05-12 15:40:00,87.07,87.08,87.06,87.07,21367.0,65.831,65.8386,65.8235,65.831,21367.0
2017-05-12 15:50:00,87.07,87.08,87.04,87.07,56052.0,65.831,65.8386,65.8083,65.831,56052.0
2017-05-15 09:30:00,87.03,87.05,86.98,86.98,23800.0,65.8008,65.8159,65.763,65.763,23800.0
2017-05-15 09:40:00,87.04,87.04,86.98,87.0,7292.0,65.8083,65.8083,65.763,65.7781,7292.0
2017-05-15 09:50:00,86.97,87.0,86.97,86.99,7184.0,65.7554,65.7781,65.7554,65.7705,7184.0
2017-05-15 10:00:00,87.0,87.04,86.99,87.03,7360.0,65.7781,65.8083,65.7705,65.8008,7360.0
2017-05-15 10:10:00,87.04,87.05,87.02,87.05,7389.0,65.8083,65.8159,65.7932,65.8159,7389.0
2017-05-15 10:20:00,87.04,87.07,87.03,87.05,7599.0,65.8083,65.831,65.8008,65.8159,7599.0
2017-05-15 10:30:00,87.04,87.05,87.02,87.04,8854.0,65.8083,65.8159,65.7932,65.8083,8854.0
2017-05-15 10:40:00,87.04,87.05,87.03,87.04,8910.0,65.8083,65.8159,65.8008,65.8083,8910.0
2017-05-15 10:50:00,87.04,87.06,87.03,87.05,7623.0,65.8083,65.8235,65.8008,65.8159,7623.0
2017-05-15 11:00:00,87.05,87.06,87.03,87.05,9339.0,65.8159,65.8235,65.8008,65.8159,9339.0
2017-05-15 11:10:00,87.05,87.05,87.03,87.04,6178.0,65.8159,65.8159,65.8008,65.8083,6178.0
2017-05-15 11:20:00,87.04,87.05,87.02,87.03,14216.0,65.8083,65.8159,65.7932,65.8008,14216.0
2017-05-15 11:30:00,87.04,87.05,87.02,87.04,25290.0,65.8083,65.8159,65.7932,65.8083,25290.0
2017-05-15 11:40:00,87.05,87.06,87.04,87.05,4356.0,65.8159,65.8235,65.8083,65.8159,4356.0
2017-05-15 11:50:00,87.05,87.06,87.03,87.03,26373.0,65.8159,65.8235,65.8008,65.8008,26373.0
2017-05-15 12:00:00,87.06,87.06,87.03,87.06,21433.0,65.8235,65.8235,65.8008,65.8235,21433.0
2017-05-15 12:10:00,87.05,87.06,87.04,87.05,12885.0,65.8159,65.8235,65.8083,65.8159,12885.0
2017-05-15 12:20:00,87.06,87.07,87.04,87.06,5291.0,65.8235,65.831,65.8083,65.8235,5291.0
2017-05-15 12:30:00,87.07,87.07,87.05,87.06,5334.0,65.831,65.831,65.8159,65.8235,5334.0
2017-05-15 12:40:00,87.07,87.08,87.05,87.06,10429.0,65.831,65.8386,65.8159,65.8235,10429.0
2017-05-15 12:50:00,87.07,87.08,87.06,87.07,5596.0,65.831,65.8386,65.8235,65.831,5596.0
2017-05-15 13:00:00,87.08,87.08,87.05,87.06,10790.0,65.8386,65.8386,65.8159,65.8235,10790.0
2017-05-15 13:10:00,87.06,87.07,87.04,87.06,6321.0,65.8235,65.831,65.8083,65.8235,6321.0
2017-05-15 13:20:00,87.06,87.06,87.02,87.03,17559.0,65.8235,65.8235,65.7932,65.8008,17559.0
2017-05-15 13:30:00,87.03,87.03,87.0,87.03,16491.0,65.8008,65.8008,65.7781,65.8008,16491.0
2017-05-15 13:40:00,87.03,87.05,87.02,87.03,17811.0,65.8008,65.8159,65.7932,65.8008,17811.0
2017-05-15 13:50:00,87.02,87.03,87.01,87.02,10660.0,65.7932,65.8008,65.7857,65.7932,10660.0
2017-05-15 14:00:00,87.02,87.03,87.01,87.02,9674.0,65.7932,65.8008,65.7857,65.7932,9674.0
2017-05-15 14:10:00,87.02,87.05,87.01,87.05,20094.0,65.7932,65.8159,65.7857,65.8159,20094.0
2017-05-15 14:20:00,87.04,87.06,87.02,87.05,18831.0,65.8083,65.8235,65.7932,65.8159,18831.0
2017-05-15 14:30:00,87.05,87.07,87.05,87.06,15428.0,65.8159,65.831,65.8159,65.8235,15428.0
2017-05-15 14:40:00,87.06,87.07,87.03,87.06,12753.0,65.8235,65.831,65.8008,65.8235,12753.0
2017-05-15 14:50:00,87.06,87.09,87.05,87.09,12598.0,65.8235,65.8461,65.8159,65.8461,12598.0
2017-05-15 15:00:00,87.06,87.09,87.06,87.07,20441.0,65.8235,65.8461,65.8235,65.831,20441.0
2017-05-15 15:10:00,87.08,87.08,87.05,87.07,14218.0,65.8386,65.8386,65.8159,65.831,14218.0
2017-05-15 15:20:00,87.07,87.08,87.05,87.08,51191.0,65.831,65.8386,65.8159,65.8386,51191.0
2017-05-15 15:30:00,87.06,87.09,87.06,87.07,25233.0,65.8235,65.8461,65.8235,65.831,25233.0
2017-05-15 15:40:00,87.06,87.08,87.04,87.06,17165.0,65.8235,65.8386,65.8083,65.8235,17165.0
2017-05-15 15:50:00,87.05,87.08,87.03,87.06,61707.0,65.8159,65.8386,65.8008,65.8235,61707.0
2017-05-16 09:30:00,87.09,87.12,87.07,87.12,39249.0,65.8461,65.8688,65.831,65.8688,39249.0
2017-05-16 09:40:00,87.12,87.15,87.12,87.14,48875.0,65.8688,65.8915,65.8688,65.8839,48875.0
2017-05-16 09:50:00,87.16,87.17,87.14,87.14,24707.0,65.8991,65.9066,65.8839,65.8839,24707.0
2017-05-16 10:00:00,87.14,87.17,87.14,87.16,23053.0,65.8839,65.9066,65.8839,65.8991,23053.0
2017-05-16 10:10:00,87.15,87.17,87.14,87.15,15648.0,65.8915,65.9066,65.8839,65.8915,15648.0
2017-05-16 10:20:00,87.14,87.19,87.14,87.19,15392.0,65.8839,65.9218,65.8839,65.9218,15392.0
2017-05-16 10:30:00,87.19,87.23,87.17,87.21,20416.0,65.9218,65.952,65.9066,65.9369,20416.0
2017-05-16 10:40:00,87.22,87.29,87.21,87.25,34528.0,65.9444,65.9974,65.9369,65.9671,34528.0
2017-05-16 10:50:00,87.26,87.28,87.25,87.28,24622.0,65.9747,65.9898,65.9671,65.9898,24622.0
2017-05-16 11:00:00,87.28,87.29,87.25,87.27,27565.0,65.9898,65.9974,65.9671,65.9822,27565.0
2017-05-16 11:10:00,87.27,87.27,87.25,87.26,16681.0,65.9822,65.9822,65.9671,65.9747,16681.0
2017-05-16 11:20:00,87.27,87.28,87.25,87.27,16195.0,65.9822,65.9898,65.9671,65.9822,16195.0
2017-05-16 11:30:00,87.27,87.29,87.26,87.26,14882.0,65.9822,65.9974,65.9747,65.9747,14882.0
2017-05-16 11:40:00,87.26,87.27,87.18,87.18,35539.0,65.9747,65.9822,65.9142,65.9142,35539.0
2017-05-16 11:50:00,87.19,87.21,87.17,87.19,20765.0,65.9218,65.9369,65.9066,65.9218,20765.0
2017-05-16 12:00:00,87.19,87.22,87.18,87.19,23523.0,65.9218,65.9444,65.9142,65.9218,23523.0
2017-05-16 12:10:00,87.19,87.24,87.19,87.24,9760.0,65.9218,65.9596,65.9218,65.9596,9760.0
2017-05-16 12:20:00,87.24,87.24,87.17,87.18,11376.0,65.9596,65.9596,65.9066,65.9142,11376.0
2017-05-16 12:30:00,87.19,87.21,87.15,87.16,25091.0,65.9218,65.9369,65.8915,65.8991,25091.0
2017-05-16 12:40:00,87.16,87.2,87.16,87.18,12382.0,65.8991,65.9293,65.8991,65.9142,12382.0
2017-05-16 12:50:00,87.18,87.21,87.16,87.18,7077.0,65.9142,65.9369,65.8991,65.9142,7077.0
2017-05-16 13:00:00,87.17,87.19,87.16,87.19,8814.0,65.9066,65.9218,65.8991,65.9218,8814.0
2017-05-16 13:10:00,87.18,87.2,87.16,87.18,9970.0,65.9142,65.9293,65.8991,65.9142,9970.0
2017-05-16 13:20:00,87.17,87.18,87.15,87.16,16580.0,65.9066,65.9142,65.8915,65.8991,16580.0
2017-05-16 13:30:00,87.16,87.18,87.15,87.17,14274.0,65.8991,65.9142,65.8915,65.9066,14274.0
2017-05-16 13:40:00,87.17,87.17,87.16,87.17,17391.0,65.9066,65.9066,65.8991,65.9066,17391.0
2017-05-16 13:50:00,87.16,87.19,87.16,87.18,42020.0,65.8991,65.9218,65.8991,65.9142,42020.0
2017-05-16 14:00:00,87.17,87.18,87.17,87.18,14387.0,65.9066,65.9142,65.9066,65.9142,14387.0
2017-05-16 14:10:00,87.19,87.21,87.17,87.2,19517.0,65.9218,65.9369,65.9066,65.9293,19517.0
2017-05-16 14:20:00,87.19,87.23,87.18,87.21,30760.0,65.9218,65.952,65.9142,65.9369,30760.0
2017-05-16 14:30:00,87.21,87.22,87.19,87.21,13277.0,65.9369,65.9444,65.9218,65.9369,13277.0
2017-05-16 14:40:00,87.2,87.21,87.18,87.18,13319.0,65.9293,65.9369,65.9142,65.9142,13319.0
2017-05-16 14:50:00,87.18,87.21,87.18,87.2,11760.0,65.9142,65.9369,65.9142,65.9293,11760.0
2017-05-16 15:00:00,87.19,87.2,87.18,87.19,12465.0,65.9218,65.9293,65.9142,65.9218,12465.0
2017-05-16 15:10:00,87.2,87.21,87.18,87.18,18795.0,65.9293,65.9369,65.9142,65.9142,18795.0
2017-05-16 15:20:00,87.2,87.21,87.19,87.2,15739.0,65.9293,65.9369,65.9218,65.9293,15739.0
2017-05-16 15:30:00,87.21,87.21,87.19,87.21,13260.0,65.9369,65.9369,65.9218,65.9369,13260.0
2017-05-16 15:40:00,87.2,87.21,87.16,87.2,52361.0,65.9293,65.9369,65.8991,65.9293,52361.0
2017-05-16 15:50:00,87.2,87.21,87.15,87.17,170740.0,65.9293,65.9369,65.8915,65.9066,170740.0
2017-05-17 09:30:00,87.5,87.5,87.45,87.48,11235.0,66.1561,66.1561,66.1183,66.141,11235.0
2017-05-17 09:40:00,87.48,87.5,87.47,87.47,5604.0,66.141,66.1561,66.1334,66.1334,5604.0
2017-05-17 09:50:00,87.48,87.59,87.47,87.57,26144.0,66.141,66.2242,66.1334,66.2091,26144.0
2017-05-17 10:00:00,87.56,87.57,87.53,87.54,32462.0,66.2015,66.2091,66.1788,66.1864,32462.0
2017-05-17 10:10:00,87.53,87.56,87.52,87.54,53364.0,66.1788,66.2015,66.1713,66.1864,53364.0
2017-05-17 10:20:00,87.54,87.61,87.53,87.61,7606.0,66.1864,66.2393,66.1788,66.2393,7606.0
2017-05-17 10:30:00,87.61,87.61,87.57,87.58,8203.0,66.2393,66.2393,66.2091,66.2166,8203.0
2017-05-17 10:40:00,87.58,87.59,87.55,87.57,10140.0,66.2166,66.2242,66.1939,66.2091,10140.0
2017-05-17 10:50:00,87.58,87.6,87.55,87.59,8741.0,66.2166,66.2317,66.1939,66.2242,8741.0
2017-05-17 11:00:00,87.58,87.6,87.56,87.59,6347.0,66.2166,66.2317,66.2015,66.2242,6347.0
2017-05-17 11:10:00,87.57,87.59,87.53,87.56,5115.0,66.2091,66.2242,66.1788,66.2015,5115.0
2017-05-17 11:20:00,87.55,87.55,87.52,87.55,8646.0,66.1939,66.1939,66.1713,66.1939,8646.0
2017-05-17 11:30:00,87.54,87.58,87.51,87.56,5021.0,66.1864,66.2166,66.1637,66.2015,5021.0
2017-05-17 11:40:00,87.56,87.57,87.52,87.54,4975.0,66.2015,66.2091,66.1713,66.1864,4975.0
2017-05-17 11:50:00,87.54,87.55,87.53,87.55,1870.0,66.1864,66.1939,66.1788,66.1939,1870.0
2017-05-17 12:00:00,87.54,87.59,87.54,87.58,2719.0,66.1864,66.2242,66.1864,66.2166,2719.0
2017-05-17 12:10:00,87.58,87.6,87.57,87.59,11086.0,66.2166,66.2317,66.2091,66.2242,11086.0
2017-05-17 12:20:00,87.59,87.63,87.59,87.61,13164.0,66.2242,66.2544,66.2242,66.2393,13164.0
2017-05-17 12:30:00,87.63,87.63,87.6,87.61,8603.0,66.2544,66.2544,66.2317,66.2393,8603.0
2017-05-17 12:40:00,87.6,87.63,87.6,87.63,9994.0,66.2317,66.2544,66.2317,66.2544,9994.0
2017-05-17 12:50:00,87.62,87.63,87.61,87.62,3093.0,66.2469,66.2544,66.2393,66.2469,3093.0
2017-05-17 13:00:00,87.62,87.65,87.62,87.64,27882.0,66.2469,66.2695,66.2469,66.262,27882.0
2017-05-17 13:10:00,87.64,87.67,87.63,87.66,11475.0,66.262,66.2847,66.2544,66.2771,11475.0
2017-05-17 13:20:00,87.65,87.68,87.62,87.67,10168.0,66.2695,66.2922,66.2469,66.2847,10168.0
2017-05-17 13:30:00,87.66,87.68,87.65,87.65,8939.0,66.2771,66.2922,66.2695,66.2695,8939.0
2017-05-17 13:40:00,87.67,87.69,87.65,87.67,2236.0,66.2847,66.2998,66.2695,66.2847,2236.0
2017-05-17 13:50:00,87.67,87.68,87.64,87.66,19676.0,66.2847,66.2922,66.262,66.2771,19676.0
2017-05-17 14:00:00,87.68,87.68,87.64,87.65,7157.0,66.2922,66.2922,66.262,66.2695,7157.0
2017-05-17 14:10:00,87.64,87.69,87.62,87.68,10379.0,66.262,66.2998,66.2469,66.2922,10379.0
2017-05-17 14:20:00,87.68,87.69,87.66,87.67,8814.0,66.2922,66.2998,66.2771,66.2847,8814.0
2017-05-17 14:30:00,87.67,87.69,87.65,87.68,12904.0,66.2847,66.2998,66.2695,66.2922,12904.0
2017-05-17 14:40:00,87.65,87.69,87.65,87.67,12511.0,66.2695,66.2998,66.2695,66.2847,12511.0
2017-05-17 14:50:00,87.67,87.69,87.65,87.65,11568.0,66.2847,66.2998,66.2695,66.2695,11568.0
2017-05-17 15:00:00,87.67,87.67,87.62,87.65,38997.0,66.2847,66.2847,66.2469,66.2695,38997.0
2017-05-17 15:10:00,87.64,87.66,87.63,87.64,4821.0,66.262,66.2771,66.2544,66.262,4821.0
2017-05-17 15:20:00,87.63,87.65,87.62,87.62,11962.0,66.2544,66.2695,66.2469,66.2469,11962.0
2017-05-17 15:30:00,87.64,87.65,87.58,87.61,27463.0,66.262,66.2695,66.2166,66.2393,27463.0
2017-05-17 15:40:00,87.63,87.67,87.62,87.66,7880.0,66.2544,66.2847,66.2469,66.2771,7880.0
2017-05-17 15:50:00,87.67,87.69,87.63,87.67,29589.0,66.2847,66.2998,66.2544,66.2847,29589.0
2017-05-18 09:30:00,87.6,87.74,87.58,87.61,31313.0,66.2317,66.3376,66.2166,66.2393,31313.0
2017-05-18 09:40:00,87.62,87.66,87.62,87.66,27938.0,66.2469,66.2771,66.2469,66.2771,27938.0
2017-05-18 09:50:00,87.66,87.67,87.64,87.66,14254.0,66.2771,66.2847,66.262,66.2771,14254.0
2017-05-18 10:00:00,87.66,87.66,87.6,87.63,27511.0,66.2771,66.2771,66.2317,66.2544,27511.0
2017-05-18 10:10:00,87.65,87.67,87.61,87.63,16241.0,66.2695,66.2847,66.2393,66.2544,16241.0
2017-05-18 10:20:00,87.65,87.65,87.56,87.58,24324.0,66.2695,66.2695,66.2015,66.2166,24324.0
2017-05-18 10:30:00,87.57,87.59,87.53,87.59,9604.0,66.2091,66.2242,66.1788,66.2242,9604.0
2017-05-18 10:40:00,87.59,87.62,87.54,87.57,171306.0,66.2242,66.2469,66.1864,66.2091,171306.0
2017-05-18 10:50:00,87.57,87.59,87.55,87.56,35912.0,66.2091,66.2242,66.1939,66.2015,35912.0
2017-05-18 11:00:00,87.56,87.6,87.55,87.59,10496.0,66.2015,66.2317,66.1939,66.2242,10496.0
2017-05-18 11:10:00,87.59,87.62,87.58,87.59,43059.0,66.2242,66.2469,66.2166,66.2242,43059.0
2017-05-18 11:20:00,87.59,87.6,87.57,87.57,22117.0,66.2242,66.2317,66.2091,66.2091,22117.0
2017-05-18 11:30:00,87.59,87.62,87.58,87.62,8933.0,66.2242,66.2469,66.2166,66.2469,8933.0
2017-05-18 11:40:00,87.62,87.65,87.61,87.63,13012.0,66.2469,66.2695,66.2393,66.2544,13012.0
2017-05-18 11:50:00,87.63,87.66,87.61,87.65,13923.0,66.2544,66.2771,66.2393,66.2695,13923.0
2017-05-18 12:00:00,87.65,87.69,87.65,87.68,12200.0,66.2695,66.2998,66.2695,66.2922,12200.0
2017-05-18 12:10:00,87.68,87.69,87.64,87.65,14430.0,66.2922,66.2998,66.262,66.2695,14430.0
2017-05-18 12:20:00,87.65,87.67,87.61,87.61,25395.0,66.2695,66.2847,66.2393,66.2393,25395.0
2017-05-18 12:30:00,87.64,87.64,87.6,87.62,14676.0,66.262,66.262,66.2317,66.2469,14676.0
2017-05-18 12:40:00,87.62,87.65,87.61,87.64,33272.0,66.2469,66.2695,66.2393,66.262,33272.0
2017-05-18 12:50:00,87.64,87.67,87.62,87.62,20077.0,66.262,66.2847,66.2469,66.2469,20077.0
2017-05-18 13:00:00,87.63,87.66,87.63,87.65,16937.0,66.2544,66.2771,66.2544,66.2695,16937.0
2017-05-18 13:10:00,87.65,87.67,87.61,87.64,17435.0,66.2695,66.2847,66.2393,66.262,17435.0
2017-05-18 13:20:00,87.64,87.65,87.61,87.62,14191.0,66.262,66.2695,66.2393,66.2469,14191.0
2017-05-18 13:30:00,87.62,87.64,87.59,87.6,16750.0,66.2469,66.262,66.2242,66.2317,16750.0
2017-05-18 13:40:00,87.6,87.62,87.59,87.6,7228.0,66.2317,66.2469,66.2242,66.2317,7228.0
2017-05-18 13:50:00,87.6,87.62,87.51,87.51,23601.0,66.2317,66.2469,66.1637,66.1637,23601.0
2017-05-18 14:00:00,87.54,87.55,87.5,87.54,21790.0,66.1864,66.1939,66.1561,66.1864,21790.0
2017-05-18 14:10:00,87.54,87.57,87.51,87.56,8053.0,66.1864,66.2091,66.1637,66.2015,8053.0
2017-05-18 14:20:00,87.56,87.59,87.53,87.57,17380.0,66.2015,66.2242,66.1788,66.2091,17380.0
2017-05-18 14:30:00,87.59,87.59,87.55,87.58,19105.0,66.2242,66.2242,66.1939,66.2166,19105.0
2017-05-18 14:40:00,87.57,87.58,87.54,87.57,13635.0,66.2091,66.2166,66.1864,66.2091,13635.0
2017-05-18 14:50:00,87.56,87.59,87.54,87.59,12931.0,66.2015,66.2242,66.1864,66.2242,12931.0
2017-05-18 15:00:00,87.57,87.59,87.55,87.57,14558.0,66.2091,66.2242,66.1939,66.2091,14558.0
2017-05-18 15:10:00,87.57,87.6,87.52,87.59,21350.0,66.2091,66.2317,66.1713,66.2242,21350.0
2017-05-18 15:20:00,87.59,87.63,87.56,87.61,34525.0,66.2242,66.2544,66.2015,66.2393,34525.0
2017-05-18 15:30:00,87.62,87.64,87.6,87.63,12275.0,66.2469,66.262,66.2317,66.2544,12275.0
2017-05-18 15:40:00,87.63,87.65,87.61,87.64,23185.0,66.2544,66.2695,66.2393,66.262,23185.0
2017-05-18 15:50:00,87.63,87.65,87.62,87.63,47931.0,66.2544,66.2695,66.2469,66.2544,47931.0
2017-05-19 09:30:00,87.53,87.57,87.5,87.53,75359.0,66.1788,66.2091,66.1561,66.1788,75359.0
2017-05-19 09:40:00,87.53,87.56,87.5,87.52,2591.0,66.1788,66.2015,66.1561,66.1713,2591.0
2017-05-19 09:50:00,87.51,87.53,87.49,87.5,4104.0,66.1637,66.1788,66.1486,66.1561,4104.0
2017-05-19 10:00:00,87.49,87.54,87.49,87.54,8923.0,66.1486,66.1864,66.1486,66.1864,8923.0
2017-05-19 10:10:00,87.52,87.53,87.46,87.46,15302.0,66.1713,66.1788,66.1259,66.1259,15302.0
2017-05-19 10:20:00,87.46,87.49,87.46,87.49,11202.0,66.1259,66.1486,66.1259,66.1486,11202.0
2017-05-19 10:30:00,87.48,87.5,87.47,87.48,5432.0,66.141,66.1561,66.1334,66.141,5432.0
2017-05-19 10:40:00,87.5,87.51,87.48,87.49,3007.0,66.1561,66.1637,66.141,66.1486,3007.0
2017-05-19 10:50:00,87.5,87.51,87.49,87.51,6212.0,66.1561,66.1637,66.1486,66.1637,6212.0
2017-05-19 11:00:00,87.51,87.54,87.5,87.52,17781.0,66.1637,66.1864,66.1561,66.1713,17781.0
2017-05-19 11:10:00,87.52,87.53,87.5,87.52,18386.0,66.1713,66.1788,66.1561,66.1713,18386.0
2017-05-19 11:20:00,87.52,87.55,87.51,87.53,4078.0,66.1713,66.1939,66.1637,66.1788,4078.0
2017-05-19 11:30:00,87.54,87.56,87.53,87.54,5913.0,66.1864,66.2015,66.1788,66.1864,5913.0
2017-05-19 11:40:00,87.56,87.56,87.51,87.55,9702.0,66.2015,66.2015,66.1637,66.1939,9702.0
2017-05-19 11:50:00,87.55,87.55,87.53,87.54,7815.0,66.1939,66.1939,66.1788,66.1864,7815.0
2017-05-19 12:00:00,87.54,87.55,87.53,87.55,4551.0,66.1864,66.1939,66.1788,66.1939,4551.0
2017-05-19 12:10:00,87.54,87.56,87.53,87.53,7220.0,66.1864,66.2015,66.1788,66.1788,7220.0
2017-05-19 12:20:00,87.55,87.55,87.52,87.54,20378.0,66.1939,66.1939,66.1713,66.1864,20378.0
2017-05-19 12:30:00,87.55,87.55,87.53,87.53,1892.0,66.1939,66.1939,66.1788,66.1788,1892.0
2017-05-19 12:40:00,87.55,87.55,87.52,87.52,3158.0,66.1939,66.1939,66.1713,66.1713,3158.0
2017-05-19 12:50:00,87.54,87.55,87.52,87.53,2747.0,66.1864,66.1939,66.1713,66.1788,2747.0
2017-05-19 13:00:00,87.53,87.57,87.53,87.57,18390.0,66.1788,66.2091,66.1788,66.2091,18390.0
2017-05-19 13:10:00,87.57,87.58,87.52,87.55,4421.0,66.2091,66.2166,66.1713,66.1939,4421.0
2017-05-19 13:20:00,87.55,87.56,87.52,87.54,4363.0,66.1939,66.2015,66.1713,66.1864,4363.0
2017-05-19 13:30:00,87.54,87.56,87.53,87.54,5802.0,66.1864,66.2015,66.1788,66.1864,5802.0
2017-05-19 13:40:00,87.54,87.55,87.52,87.54,3680.0,66.1864,66.1939,66.1713,66.1864,3680.0
2017-05-19 13:50:00,87.54,87.56,87.53,87.56,9764.0,66.1864,66.2015,66.1788,66.2015,9764.0
2017-05-19 14:00:00,87.56,87.58,87.53,87.56,23919.0,66.2015,66.2166,66.1788,66.2015,23919.0
2017-05-19 14:10:00,87.58,87.59,87.55,87.58,44792.0,66.2166,66.2242,66.1939,66.2166,44792.0
2017-05-19 14:20:00,87.58,87.59,87.57,87.57,15076.0,66.2166,66.2242,66.2091,66.2091,15076.0
2017-05-19 14:30:00,87.57,87.57,87.53,87.55,4779.0,66.2091,66.2091,66.1788,66.1939,4779.0
2017-05-19 14:40:00,87.56,87.57,87.54,87.55,4765.0,66.2015,66.2091,66.1864,66.1939,4765.0
2017-05-19 14:50:00,87.57,87.57,87.54,87.57,11052.0,66.2091,66.2091,66.1864,66.2091,11052.0
2017-05-19 15:00:00,87.56,87.63,87.55,87.6,11015.0,66.2015,66.2544,66.1939,66.2317,11015.0
2017-05-19 15:10:00,87.6,87.62,87.58,87.61,12285.0,66.2317,66.2469,66.2166,66.2393,12285.0
2017-05-19 15:20:00,87.61,87.62,87.6,87.6,9600.0,66.2393,66.2469,66.2317,66.2317,9600.0
2017-05-19 15:30:00,87.61,87.63,87.58,87.6,8182.0,66.2393,66.2544,66.2166,66.2317,8182.0
2017-05-19 15:40:00,87.59,87.62,87.58,87.58,1831.0,66.2242,66.2469,66.2166,66.2166,1831.0
2017-05-19 15:50:00,87.6,87.62,87.58,87.62,9070.0,66.2317,66.2469,66.2166,66.2469,9070.0
2017-05-22 09:30:00,87.55,87.57,87.5,87.57,242677.0,66.1939,66.2091,66.1561,66.2091,242677.0
2017-05-22 09:40:00,87.56,87.59,87.52,87.58,5215.0,66.2015,66.2242,66.1713,66.2166,5215.0
2017-05-22 09:50:00,87.57,87.6,87.55,87.58,4174.0,66.2091,66.2317,66.1939,66.2166,4174.0
2017-05-22 10:00:00,87.58,87.6,87.57,87.58,7235.0,66.2166,66.2317,66.2091,66.2166,7235.0
2017-05-22 10:10:00,87.6,87.63,87.58,87.6,3852.0,66.2317,66.2544,66.2166,66.2317,3852.0
2017-05-22 10:20:00,87.62,87.62,87.6,87.6,8299.0,66.2469,66.2469,66.2317,66.2317,8299.0
2017-05-22 10:30:00,87.6,87.62,87.58,87.61,13739.0,66.2317,66.2469,66.2166,66.2393,13739.0
2017-05-22 10:40:00,87.61,87.62,87.57,87.58,8058.0,66.2393,66.2469,66.2091,66.2166,8058.0
2017-05-22 10:50:00,87.61,87.62,87.58,87.6,12575.0,66.2393,66.2469,66.2166,66.2317,12575.0
2017-05-22 11:00:00,87.62,87.62,87.59,87.61,3740.0,66.2469,66.2469,66.2242,66.2393,3740.0
2017-05-22 11:10:00,87.61,87.62,87.58,87.59,7884.0,66.2393,66.2469,66.2166,66.2242,7884.0
2017-05-22 11:20:00,87.59,87.62,87.58,87.58,7596.0,66.2242,66.2469,66.2166,66.2166,7596.0
2017-05-22 11:30:00,87.59,87.61,87.58,87.59,3852.0,66.2242,66.2393,66.2166,66.2242,3852.0
2017-05-22 11:40:00,87.58,87.59,87.55,87.57,13203.0,66.2166,66.2242,66.1939,66.2091,13203.0
2017-05-22 11:50:00,87.56,87.57,87.55,87.55,20706.0,66.2015,66.2091,66.1939,66.1939,20706.0
2017-05-22 12:00:00,87.57,87.57,87.56,87.57,2427.0,66.2091,66.2091,66.2015,66.2091,2427.0
2017-05-22 12:10:00,87.55,87.58,87.55,87.58,712.0,66.1939,66.2166,66.1939,66.2166,712.0
2017-05-22 12:20:00,87.57,87.58,87.55,87.57,8691.0,66.2091,66.2166,66.1939,66.2091,8691.0
2017-05-22 12:30:00,87.56,87.59,87.54,87.58,8122.0,66.2015,66.2242,66.1864,66.2166,8122.0
2017-05-22 12:40:00,87.57,87.58,87.54,87.56,10926.0,66.2091,66.2166,66.1864,66.2015,10926.0
2017-05-22 12:50:00,87.56,87.59,87.55,87.58,6243.0,66.2015,66.2242,66.1939,66.2166,6243.0
2017-05-22 13:00:00,87.58,87.59,87.56,87.57,2614.0,66.2166,66.2242,66.2015,66.2091,2614.0
2017-05-22 13:10:00,87.58,87.59,87.56,87.58,7710.0,66.2166,66.2242,66.2015,66.2166,7710.0
2017-05-22 13:20:00,87.58,87.59,87.56,87.58,10260.0,66.2166,66.2242,66.2015,66.2166,10260.0
2017-05-22 13:30:00,87.58,87.59,87.57,87.58,3429.0,66.2166,66.2242,66.2091,66.2166,3429.0
2017-05-22 13:40:00,87.58,87.59,87.56,87.58,7146.0,66.2166,66.2242,66.2015,66.2166,7146.0
2017-05-22 13:50:00,87.57,87.59,87.56,87.58,15427.0,66.2091,66.2242,66.2015,66.2166,15427.0
2017-05-22 14:00:00,87.58,87.59,87.56,87.57,7001.0,66.2166,66.2242,66.2015,66.2091,7001.0
2017-05-22 14:10:00,87.57,87.57,87.56,87.57,5642.0,66.2091,66.2091,66.2015,66.2091,5642.0
2017-05-22 14:20:00,87.57,87.57,87.53,87.55,12374.0,66.2091,66.2091,66.1788,66.1939,12374.0
2017-05-22 14:30:00,87.56,87.57,87.53,87.53,19942.0,66.2015,66.2091,66.1788,66.1788,19942.0
2017-05-22 14:40:00,87.55,87.56,87.53,87.56,15456.0,66.1939,66.2015,66.1788,66.2015,15456.0
2017-05-22 14:50:00,87.55,87.56,87.52,87.54,15440.0,66.1939,66.2015,66.1713,66.1864,15440.0
2017-05-22 15:00:00,87.54,87.56,87.53,87.56,11212.0,66.1864,66.2015,66.1788,66.2015,11212.0
2017-05-22 15:10:00,87.56,87.57,87.55,87.56,6599.0,66.2015,66.2091,66.1939,66.2015,6599.0
2017-05-22 15:20:00,87.56,87.58,87.55,87.57,7259.0,66.2015,66.2166,66.1939,66.2091,7259.0
2017-05-22 15:30:00,87.57,87.58,87.56,87.57,10567.0,66.2091,66.2166,66.2015,66.2091,10567.0
2017-05-22 15:40:00,87.57,87.58,87.55,87.56,11429.0,66.2091,66.2166,66.1939,66.2015,11429.0
2017-05-22 15:50:00,87.57,87.58,87.53,87.57,17087.0,66.2091,66.2166,66.1788,66.2091,17087.0
2017-05-23 09:30:00,87.64,87.67,87.63,87.64,21609.0,66.262,66.2847,66.2544,66.262,21609.0
2017-05-23 09:40:00,87.64,87.64,87.61,87.61,7754.0,66.262,66.262,66.2393,66.2393,7754.0
2017-05-23 09:50:00,87.61,87.65,87.6,87.63,7061.0,66.2393,66.2695,66.2317,66.2544,7061.0
2017-05-23 10:00:00,87.65,87.66,87.62,87.63,5693.0,66.2695,66.2771,66.2469,66.2544,5693.0
2017-05-23 10:10:00,87.65,87.66,87.6,87.61,23582.0,66.2695,66.2771,66.2317,66.2393,23582.0
2017-05-23 10:20:00,87.6,87.63,87.6,87.63,3257.0,66.2317,66.2544,66.2317,66.2544,3257.0
2017-05-23 10:30:00,87.62,87.62,87.58,87.62,6985.0,66.2469,66.2469,66.2166,66.2469,6985.0
2017-05-23 10:40:00,87.61,87.63,87.6,87.6,7218.0,66.2393,66.2544,66.2317,66.2317,7218.0
2017-05-23 10:50:00,87.61,87.64,87.61,87.63,14226.0,66.2393,66.262,66.2393,66.2544,14226.0
2017-05-23 11:00:00,87.62,87.63,87.57,87.57,23866.0,66.2469,66.2544,66.2091,66.2091,23866.0
2017-05-23 11:10:00,87.58,87.61,87.56,87.58,57493.0,66.2166,66.2393,66.2015,66.2166,57493.0
2017-05-23 11:20:00,87.57,87.59,87.53,87.53,40758.0,66.2091,66.2242,66.1788,66.1788,40758.0
2017-05-23 11:30:00,87.55,87.55,87.52,87.53,6174.0,66.1939,66.1939,66.1713,66.1788,6174.0
2017-05-23 11:40:00,87.52,87.54,87.46,87.48,35879.0,66.1713,66.1864,66.1259,66.141,35879.0
2017-05-23 11:50:00,87.46,87.48,87.44,87.45,24612.0,66.1259,66.141,66.1108,66.1183,24612.0
2017-05-23 12:00:00,87.46,87.46,87.42,87.44,19099.0,66.1259,66.1259,66.0956,66.1108,19099.0
2017-05-23 12:10:00,87.42,87.45,87.42,87.44,16188.0,66.0956,66.1183,66.0956,66.1108,16188.0
2017-05-23 12:20:00,87.44,87.44,87.41,87.41,16663.0,66.1108,66.1108,66.0881,66.0881,16663.0
2017-05-23 12:30:00,87.42,87.44,87.41,87.42,4982.0,66.0956,66.1108,66.0881,66.0956,4982.0
2017-05-23 12:40:00,87.44,87.45,87.42,87.44,9203.0,66.1108,66.1183,66.0956,66.1108,9203.0
2017-05-23 12:50:00,87.43,87.45,87.42,87.43,2053.0,66.1032,66.1183,66.0956,66.1032,2053.0
2017-05-23 13:00:00,87.43,87.46,87.42,87.44,18298.0,66.1032,66.1259,66.0956,66.1108,18298.0
2017-05-23 13:10:00,87.44,87.46,87.43,87.46,11666.0,66.1108,66.1259,66.1032,66.1259,11666.0
2017-05-23 13:20:00,87.47,87.47,87.44,87.46,12389.0,66.1334,66.1334,66.1108,66.1259,12389.0
2017-05-23 13:30:00,87.46,87.49,87.45,87.47,6371.0,66.1259,66.1486,66.1183,66.1334,6371.0
2017-05-23 13:40:00,87.5,87.5,87.48,87.49,6390.0,66.1561,66.1561,66.141,66.1486,6390.0
2017-05-23 13:50:00,87.49,87.51,87.48,87.5,5650.0,66.1486,66.1637,66.141,66.1561,5650.0
2017-05-23 14:00:00,87.5,87.5,87.48,87.48,1355.0,66.1561,66.1561,66.141,66.141,1355.0
2017-05-23 14:10:00,87.49,87.5,87.47,87.47,11620.0,66.1486,66.1561,66.1334,66.1334,11620.0
2017-05-23 14:20:00,87.46,87.48,87.45,87.46,8165.0,66.1259,66.141,66.1183,66.1259,8165.0
2017-05-23 14:30:00,87.46,87.46,87.41,87.41,17173.0,66.1259,66.1259,66.0881,66.0881,17173.0
2017-05-23 14:40:00,87.41,87.42,87.37,87.38,6479.0,66.0881,66.0956,66.0578,66.0654,6479.0
2017-05-23 14:50:00,87.38,87.41,87.36,87.41,12790.0,66.0654,66.0881,66.0503,66.0881,12790.0
2017-05-23 15:00:00,87.38,87.39,87.35,87.37,15232.0,66.0654,66.073,66.0427,66.0578,15232.0
2017-05-23 15:10:00,87.37,87.4,87.37,87.39,6975.0,66.0578,66.0805,66.0578,66.073,6975.0
2017-05-23 15:20:00,87.38,87.4,87.37,87.39,8853.0,66.0654,66.0805,66.0578,66.073,8853.0
2017-05-23 15:30:00,87.38,87.41,87.37,87.38,5446.0,66.0654,66.0881,66.0578,66.0654,5446.0
2017-05-23 15:40:00,87.39,87.41,87.38,87.4,29026.0,66.073,66.0881,66.0654,66.0805,29026.0
2017-05-23 15:50:00,87.4,87.41,87.36,87.36,58702.0,66.0805,66.0881,66.0503,66.0503,58702.0
2017-05-24 09:30:00,87.37,87.43,87.36,87.4,24417.0,66.0578,66.1032,66.0503,66.0805,24417.0
2017-05-24 09:40:00,87.42,87.42,87.37,87.4,6086.0,66.0956,66.0956,66.0578,66.0805,6086.0
2017-05-24 09:50:00,87.37,87.4,87.37,87.39,6771.0,66.0578,66.0805,66.0578,66.073,6771.0
2017-05-24 10:00:00,87.39,87.4,87.38,87.39,33835.0,66.073,66.0805,66.0654,66.073,33835.0
2017-05-24 10:10:00,87.39,87.41,87.39,87.41,26579.0,66.073,66.0881,66.073,66.0881,26579.0
2017-05-24 10:20:00,87.39,87.41,87.39,87.4,10735.0,66.073,66.0881,66.073,66.0805,10735.0
2017-05-24 10:30:00,87.39,87.39,87.3,87.35,100339.0,66.073,66.073,66.0049,66.0427,100339.0
2017-05-24 10:40:00,87.34,87.35,87.34,87.34,11171.0,66.0352,66.0427,66.0352,66.0352,11171.0
2017-05-24 10:50:00,87.35,87.35,87.32,87.33,6648.0,66.0427,66.0427,66.02,66.0276,6648.0
2017-05-24 11:00:00,87.34,87.37,87.33,87.36,14361.0,66.0352,66.0578,66.0276,66.0503,14361.0
2017-05-24 11:10:00,87.36,87.37,87.34,87.35,5174.0,66.0503,66.0578,66.0352,66.0427,5174.0
2017-05-24 11:20:00,87.35,87.36,87.32,87.32,6972.0,66.0427,66.0503,66.02,66.02,6972.0
2017-05-24 11:30:00,87.33,87.34,87.32,87.32,9476.0,66.0276,66.0352,66.02,66.02,9476.0
2017-05-24 11:40:00,87.33,87.35,87.32,87.34,6954.0,66.0276,66.0427,66.02,66.0352,6954.0
2017-05-24 11:50:00,87.34,87.35,87.33,87.34,3978.0,66.0352,66.0427,66.0276,66.0352,3978.0
2017-05-24 12:00:00,87.34,87.35,87.33,87.34,3594.0,66.0352,66.0427,66.0276,66.0352,3594.0
2017-05-24 12:10:00,87.33,87.34,87.32,87.33,18224.0,66.0276,66.0352,66.02,66.0276,18224.0
2017-05-24 12:20:00,87.33,87.33,87.32,87.32,6555.0,66.0276,66.0276,66.02,66.02,6555.0
2017-05-24 12:30:00,87.33,87.33,87.32,87.33,3109.0,66.0276,66.0276,66.02,66.0276,3109.0
2017-05-24 12:40:00,87.32,87.33,87.31,87.32,7213.0,66.02,66.0276,66.0125,66.02,7213.0
2017-05-24 12:50:00,87.32,87.34,87.31,87.33,3381.0,66.02,66.0352,66.0125,66.0276,3381.0
2017-05-24 13:00:00,87.33,87.42,87.32,87.42,15201.0,66.0276,66.0956,66.02,66.0956,15201.0
2017-05-24 13:10:00,87.41,87.42,87.38,87.4,6619.0,66.0881,66.0956,66.0654,66.0805,6619.0
2017-05-24 13:20:00,87.4,87.43,87.37,87.39,12752.0,66.0805,66.1032,66.0578,66.073,12752.0
2017-05-24 13:30:00,87.4,87.4,87.35,87.37,11590.0,66.0805,66.0805,66.0427,66.0578,11590.0
2017-05-24 13:40:00,87.39,87.4,87.36,87.37,13372.0,66.073,66.0805,66.0503,66.0578,13372.0
2017-05-24 13:50:00,87.39,87.4,87.36,87.39,15101.0,66.073,66.0805,66.0503,66.073,15101.0
2017-05-24 14:00:00,87.38,87.52,87.35,87.48,7968.0,66.0654,66.1713,66.0427,66.141,7968.0
2017-05-24 14:10:00,87.51,87.51,87.46,87.49,15996.0,66.1637,66.1637,66.1259,66.1486,15996.0
2017-05-24 14:20:00,87.53,87.59,87.52,87.55,8421.0,66.1788,66.2242,66.1713,66.1939,8421.0
2017-05-24 14:30:00,87.55,87.56,87.48,87.48,5274.0,66.1939,66.2015,66.141,66.141,5274.0
2017-05-24 14:40:00,87.5,87.53,87.49,87.52,5850.0,66.1561,66.1788,66.1486,66.1713,5850.0
2017-05-24 14:50:00,87.52,87.53,87.5,87.51,5544.0,66.1713,66.1788,66.1561,66.1637,5544.0
2017-05-24 15:00:00,87.51,87.54,87.5,87.54,8390.0,66.1637,66.1864,66.1561,66.1864,8390.0
2017-05-24 15:10:00,87.54,87.54,87.51,87.53,3853.0,66.1864,66.1864,66.1637,66.1788,3853.0
2017-05-24 15:20:00,87.53,87.57,87.53,87.55,9454.0,66.1788,66.2091,66.1788,66.1939,9454.0
2017-05-24 15:30:00,87.56,87.57,87.53,87.57,15468.0,66.2015,66.2091,66.1788,66.2091,15468.0
2017-05-24 15:40:00,87.58,87.58,87.54,87.55,11058.0,66.2166,66.2166,66.1864,66.1939,11058.0
2017-05-24 15:50:00,87.55,87.58,87.53,87.54,20258.0,66.1939,66.2166,66.1788,66.1864,20258.0
2017-05-25 09:30:00,87.55,87.64,87.55,87.59,16995.0,66.1939,66.262,66.1939,66.2242,16995.0
2017-05-25 09:40:00,87.61,87.61,87.58,87.61,5261.0,66.2393,66.2393,66.2166,66.2393,5261.0
2017-05-25 09:50:00,87.6,87.62,87.57,87.59,5076.0,66.2317,66.2469,66.2091,66.2242,5076.0
2017-05-25 10:00:00,87.58,87.6,87.57,87.58,9802.0,66.2166,66.2317,66.2091,66.2166,9802.0
2017-05-25 10:10:00,87.58,87.58,87.56,87.56,30752.0,66.2166,66.2166,66.2015,66.2015,30752.0
2017-05-25 10:20:00,87.57,87.57,87.52,87.54,10547.0,66.2091,66.2091,66.1713,66.1864,10547.0
2017-05-25 10:30:00,87.53,87.54,87.49,87.5,12177.0,66.1788,66.1864,66.1486,66.1561,12177.0
2017-05-25 10:40:00,87.5,87.53,87.49,87.51,10149.0,66.1561,66.1788,66.1486,66.1637,10149.0
2017-05-25 10:50:00,87.5,87.53,87.5,87.5,18607.0,66.1561,66.1788,66.1561,66.1561,18607.0
2017-05-25 11:00:00,87.53,87.56,87.49,87.53,47721.0,66.1788,66.2015,66.1486,66.1788,47721.0
2017-05-25 11:10:00,87.54,87.57,87.5,87.53,14134.0,66.1864,66.2091,66.1561,66.1788,14134.0
2017-05-25 11:20:00,87.53,87.55,87.51,87.53,16470.0,66.1788,66.1939,66.1637,66.1788,16470.0
2017-05-25 11:30:00,87.53,87.58,87.53,87.57,8944.0,66.1788,66.2166,66.1788,66.2091,8944.0
2017-05-25 11:40:00,87.57,87.6,87.54,87.56,26300.0,66.2091,66.2317,66.1864,66.2015,26300.0
2017-05-25 11:50:00,87.58,87.58,87.55,87.58,13395.0,66.2166,66.2166,66.1939,66.2166,13395.0
2017-05-25 12:00:00,87.55,87.59,87.55,87.56,3331.0,66.1939,66.2242,66.1939,66.2015,3331.0
2017-05-25 12:10:00,87.56,87.59,87.55,87.59,13706.0,66.2015,66.2242,66.1939,66.2242,13706.0
2017-05-25 12:20:00,87.55,87.6,87.55,87.58,14052.0,66.1939,66.2317,66.1939,66.2166,14052.0
2017-05-25 12:30:00,87.59,87.6,87.57,87.57,11606.0,66.2242,66.2317,66.2091,66.2091,11606.0
2017-05-25 12:40:00,87.58,87.59,87.53,87.55,28261.0,66.2166,66.2242,66.1788,66.1939,28261.0
2017-05-25 12:50:00,87.55,87.6,87.53,87.59,12480.0,66.1939,66.2317,66.1788,66.2242,12480.0
2017-05-25 13:00:00,87.59,87.59,87.54,87.55,7445.0,66.2242,66.2242,66.1864,66.1939,7445.0
2017-05-25 13:10:00,87.54,87.56,87.53,87.55,14702.0,66.1864,66.2015,66.1788,66.1939,14702.0
2017-05-25 13:20:00,87.55,87.57,87.54,87.56,6948.0,66.1939,66.2091,66.1864,66.2015,6948.0
2017-05-25 13:30:00,87.55,87.57,87.55,87.56,2231.0,66.1939,66.2091,66.1939,66.2015,2231.0
2017-05-25 13:40:00,87.56,87.57,87.51,87.51,25087.0,66.2015,66.2091,66.1637,66.1637,25087.0
2017-05-25 13:50:00,87.52,87.54,87.51,87.54,29366.0,66.1713,66.1864,66.1637,66.1864,29366.0
2017-05-25 14:00:00,87.53,87.55,87.51,87.52,9627.0,66.1788,66.1939,66.1637,66.1713,9627.0
2017-05-25 14:10:00,87.53,87.53,87.52,87.53,5122.0,66.1788,66.1788,66.1713,66.1788,5122.0
2017-05-25 14:20:00,87.53,87.54,87.52,87.53,20670.0,66.1788,66.1864,66.1713,66.1788,20670.0
2017-05-25 14:30:00,87.52,87.54,87.52,87.53,3567.0,66.1713,66.1864,66.1713,66.1788,3567.0
2017-05-25 14:40:00,87.53,87.57,87.51,87.54,8876.0,66.1788,66.2091,66.1637,66.1864,8876.0
2017-05-25 14:50:00,87.56,87.57,87.53,87.55,6687.0,66.2015,66.2091,66.1788,66.1939,6687.0
2017-05-25 15:00:00,87.55,87.57,87.53,87.55,8757.0,66.1939,66.2091,66.1788,66.1939,8757.0
2017-05-25 15:10:00,87.55,87.58,87.55,87.58,6504.0,66.1939,66.2166,66.1939,66.2166,6504.0
2017-05-25 15:20:00,87.56,87.58,87.55,87.58,6923.0,66.2015,66.2166,66.1939,66.2166,6923.0
2017-05-25 15:30:00,87.58,87.58,87.57,87.58,15510.0,66.2166,66.2166,66.2091,66.2166,15510.0
2017-05-25 15:40:00,87.58,87.59,87.56,87.57,8495.0,66.2166,66.2242,66.2015,66.2091,8495.0
2017-05-25 15:50:00,87.56,87.58,87.54,87.54,26350.0,66.2015,66.2166,66.1864,66.1864,26350.0
2017-05-26 09:30:00,87.55,87.59,87.55,87.56,26093.0,66.1939,66.2242,66.1939,66.2015,26093.0
2017-05-26 09:40:00,87.55,87.6,87.55,87.59,3431.0,66.1939,66.2317,66.1939,66.2242,3431.0
2017-05-26 09:50:00,87.59,87.62,87.57,87.58,13044.0,66.2242,66.2469,66.2091,66.2166,13044.0
2017-05-26 10:00:00,87.56,87.62,87.56,87.61,20757.0,66.2015,66.2469,66.2015,66.2393,20757.0
2017-05-26 10:10:00,87.6,87.62,87.59,87.61,10750.0,66.2317,66.2469,66.2242,66.2393,10750.0
2017-05-26 10:20:00,87.6,87.62,87.59,87.62,12174.0,66.2317,66.2469,66.2242,66.2469,12174.0
2017-05-26 10:30:00,87.6,87.62,87.57,87.62,19956.0,66.2317,66.2469,66.2091,66.2469,19956.0
2017-05-26 10:40:00,87.58,87.61,87.58,87.58,3666.0,66.2166,66.2393,66.2166,66.2166,3666.0
2017-05-26 10:50:00,87.6,87.61,87.58,87.58,16662.0,66.2317,66.2393,66.2166,66.2166,16662.0
2017-05-26 11:00:00,87.59,87.59,87.54,87.55,10030.0,66.2242,66.2242,66.1864,66.1939,10030.0
2017-05-26 11:10:00,87.55,87.57,87.54,87.55,8846.0,66.1939,66.2091,66.1864,66.1939,8846.0
2017-05-26 11:20:00,87.55,87.56,87.54,87.55,2606.0,66.1939,66.2015,66.1864,66.1939,2606.0
2017-05-26 11:30:00,87.55,87.57,87.54,87.55,10390.0,66.1939,66.2091,66.1864,66.1939,10390.0
2017-05-26 11:40:00,87.56,87.56,87.54,87.55,15611.0,66.2015,66.2015,66.1864,66.1939,15611.0
2017-05-26 11:50:00,87.55,87.55,87.54,87.54,12309.0,66.1939,66.1939,66.1864,66.1864,12309.0
2017-05-26 12:00:00,87.54,87.55,87.52,87.55,25442.0,66.1864,66.1939,66.1713,66.1939,25442.0
2017-05-26 12:10:00,87.55,87.55,87.53,87.54,3044.0,66.1939,66.1939,66.1788,66.1864,3044.0
2017-05-26 12:20:00,87.54,87.59,87.53,87.55,15657.0,66.1864,66.2242,66.1788,66.1939,15657.0
2017-05-26 12:30:00,87.54,87.57,87.54,87.55,11818.0,66.1864,66.2091,66.1864,66.1939,11818.0
2017-05-26 12:40:00,87.56,87.58,87.54,87.58,7717.0,66.2015,66.2166,66.1864,66.2166,7717.0
2017-05-26 12:50:00,87.56,87.58,87.54,87.57,23162.0,66.2015,66.2166,66.1864,66.2091,23162.0
2017-05-26 13:00:00,87.54,87.58,87.54,87.56,5828.0,66.1864,66.2166,66.1864,66.2015,5828.0
2017-05-26 13:10:00,87.58,87.58,87.54,87.55,3143.0,66.2166,66.2166,66.1864,66.1939,3143.0
2017-05-26 13:20:00,87.56,87.56,87.53,87.55,8397.0,66.2015,66.2015,66.1788,66.1939,8397.0
2017-05-26 13:30:00,87.56,87.56,87.54,87.56,3914.0,66.2015,66.2015,66.1864,66.2015,3914.0
2017-05-26 13:40:00,87.55,87.56,87.54,87.56,2604.0,66.1939,66.2015,66.1864,66.2015,2604.0
2017-05-26 13:50:00,87.56,87.57,87.55,87.57,14225.0,66.2015,66.2091,66.1939,66.2091,14225.0
2017-05-26 14:00:00,87.56,87.56,87.54,87.55,5720.0,66.2015,66.2015,66.1864,66.1939,5720.0
2017-05-26 14:10:00,87.55,87.56,87.53,87.54,10694.0,66.1939,66.2015,66.1788,66.1864,10694.0
2017-05-26 14:20:00,87.53,87.57,87.53,87.56,22704.0,66.1788,66.2091,66.1788,66.2015,22704.0
2017-05-26 14:30:00,87.55,87.57,87.55,87.56,4504.0,66.1939,66.2091,66.1939,66.2015,4504.0
2017-05-26 14:40:00,87.54,87.57,87.54,87.54,2913.0,66.1864,66.2091,66.1864,66.1864,2913.0
2017-05-26 14:50:00,87.54,87.57,87.54,87.56,4573.0,66.1864,66.2091,66.1864,66.2015,4573.0
2017-05-26 15:00:00,87.56,87.57,87.54,87.57,5892.0,66.2015,66.2091,66.1864,66.2091,5892.0
2017-05-26 15:10:00,87.57,87.58,87.56,87.58,3834.0,66.2091,66.2166,66.2015,66.2166,3834.0
2017-05-26 15:20:00,87.58,87.58,87.56,87.58,11985.0,66.2166,66.2166,66.2015,66.2166,11985.0
2017-05-26 15:30:00,87.57,87.61,87.57,87.59,22590.0,66.2091,66.2393,66.2091,66.2242,22590.0
2017-05-26 15:40:00,87.58,87.6,87.58,87.59,7563.0,66.2166,66.2317,66.2166,66.2242,7563.0
2017-05-26 15:50:00,87.59,87.62,87.58,87.61,17488.0,66.2242,66.2469,66.2166,66.2393,17488.0
2017-05-30 09:30:00,87.69,87.72,87.67,87.7,27913.0,66.2998,66.3225,66.2847,66.3073,27913.0
2017-05-30 09:40:00,87.67,87.71,87.65,87.67,49325.0,66.2847,66.3149,66.2695,66.2847,49325.0
2017-05-30 09:50:00,87.69,87.69,87.67,87.67,14564.0,66.2998,66.2998,66.2847,66.2847,14564.0
2017-05-30 10:00:00,87.68,87.69,87.67,87.69,978.0,66.2922,66.2998,66.2847,66.2998,978.0
2017-05-30 10:10:00,87.69,87.72,87.69,87.69,13485.0,66.2998,66.3225,66.2998,66.2998,13485.0
2017-05-30 10:20:00,87.7,87.71,87.68,87.69,3955.0,66.3073,66.3149,66.2922,66.2998,3955.0
2017-05-30 10:30:00,87.68,87.7,87.66,87.67,17738.0,66.2922,66.3073,66.2771,66.2847,17738.0
2017-05-30 10:40:00,87.68,87.68,87.67,87.67,7837.0,66.2922,66.2922,66.2847,66.2847,7837.0
2017-05-30 10:50:00,87.68,87.68,87.66,87.67,9839.0,66.2922,66.2922,66.2771,66.2847,9839.0
2017-05-30 11:00:00,87.66,87.67,87.66,87.67,12486.0,66.2771,66.2847,66.2771,66.2847,12486.0
2017-05-30 11:10:00,87.66,87.67,87.66,87.66,8506.0,66.2771,66.2847,66.2771,66.2771,8506.0
2017-05-30 11:20:00,87.67,87.69,87.66,87.69,16987.0,66.2847,66.2998,66.2771,66.2998,16987.0
2017-05-30 11:30:00,87.69,87.69,87.68,87.69,6368.0,66.2998,66.2998,66.2922,66.2998,6368.0
2017-05-30 11:40:00,87.68,87.71,87.68,87.7,7830.0,66.2922,66.3149,66.2922,66.3073,7830.0
2017-05-30 11:50:00,87.7,87.72,87.69,87.7,11085.0,66.3073,66.3225,66.2998,66.3073,11085.0
2017-05-30 12:00:00,87.7,87.71,87.7,87.7,5065.0,66.3073,66.3149,66.3073,66.3073,5065.0
2017-05-30 12:10:00,87.71,87.71,87.69,87.71,6661.0,66.3149,66.3149,66.2998,66.3149,6661.0
2017-05-30 12:20:00,87.7,87.71,87.69,87.71,8809.0,66.3073,66.3149,66.2998,66.3149,8809.0
2017-05-30 12:30:00,87.7,87.71,87.7,87.71,3066.0,66.3073,66.3149,66.3073,66.3149,3066.0
2017-05-30 12:40:00,87.7,87.75,87.7,87.73,34440.0,66.3073,66.3451,66.3073,66.33,34440.0
2017-05-30 12:50:00,87.73,87.76,87.69,87.7,16725.0,66.33,66.3527,66.2998,66.3073,16725.0
2017-05-30 13:00:00,87.71,87.72,87.7,87.7,7391.0,66.3149,66.3225,66.3073,66.3073,7391.0
2017-05-30 13:10:00,87.71,87.74,87.7,87.73,5640.0,66.3149,66.3376,66.3073,66.33,5640.0
2017-05-30 13:20:00,87.71,87.73,87.71,87.72,7101.0,66.3149,66.33,66.3149,66.3225,7101.0
2017-05-30 13:30:00,87.72,87.73,87.69,87.69,5361.0,66.3225,66.33,66.2998,66.2998,5361.0
2017-05-30 13:40:00,87.69,87.73,87.69,87.7,13074.0,66.2998,66.33,66.2998,66.3073,13074.0
2017-05-30 13:50:00,87.69,87.73,87.69,87.71,20093.0,66.2998,66.33,66.2998,66.3149,20093.0
2017-05-30 14:00:00,87.73,87.73,87.7,87.71,3218.0,66.33,66.33,66.3073,66.3149,3218.0
2017-05-30 14:10:00,87.7,87.72,87.7,87.72,23000.0,66.3073,66.3225,66.3073,66.3225,23000.0
2017-05-30 14:20:00,87.71,87.73,87.7,87.71,5439.0,66.3149,66.33,66.3073,66.3149,5439.0
2017-05-30 14:30:00,87.71,87.73,87.7,87.73,11295.0,66.3149,66.33,66.3073,66.33,11295.0
2017-05-30 14:40:00,87.73,87.75,87.72,87.75,7723.0,66.33,66.3451,66.3225,66.3451,7723.0
2017-05-30 14:50:00,87.73,87.75,87.72,87.75,5720.0,66.33,66.3451,66.3225,66.3451,5720.0
2017-05-30 15:00:00,87.75,87.76,87.73,87.74,9270.0,66.3451,66.3527,66.33,66.3376,9270.0
2017-05-30 15:10:00,87.75,87.75,87.74,87.75,8707.0,66.3451,66.3451,66.3376,66.3451,8707.0
2017-05-30 15:20:00,87.75,87.75,87.74,87.75,10732.0,66.3451,66.3451,66.3376,66.3451,10732.0
2017-05-30 15:30:00,87.74,87.76,87.74,87.75,4510.0,66.3376,66.3527,66.3376,66.3451,4510.0
2017-05-30 15:40:00,87.76,87.76,87.74,87.75,62621.0,66.3527,66.3527,66.3376,66.3451,62621.0
2017-05-30 15:50:00,87.75,87.78,87.68,87.75,93642.0,66.3451,66.3678,66.2922,66.3451,93642.0
2017-05-31 09:30:00,87.71,87.8,87.71,87.79,17741.0,66.3149,66.383,66.3149,66.3754,17741.0
2017-05-31 09:40:00,87.79,87.81,87.77,87.8,10298.0,66.3754,66.3905,66.3603,66.383,10298.0
2017-05-31 09:50:00,87.8,87.82,87.76,87.8,73646.0,66.383,66.3981,66.3527,66.383,73646.0
2017-05-31 10:00:00,87.8,87.85,87.8,87.84,21916.0,66.383,66.4208,66.383,66.4132,21916.0
2017-05-31 10:10:00,87.83,87.85,87.82,87.83,18453.0,66.4056,66.4208,66.3981,66.4056,18453.0
2017-05-31 10:20:00,87.83,87.83,87.82,87.83,20215.0,66.4056,66.4056,66.3981,66.4056,20215.0
2017-05-31 10:30:00,87.83,87.85,87.77,87.8,18101.0,66.4056,66.4208,66.3603,66.383,18101.0
2017-05-31 10:40:00,87.8,87.84,87.77,87.82,56786.0,66.383,66.4132,66.3603,66.3981,56786.0
2017-05-31 10:50:00,87.82,87.82,87.76,87.82,17593.0,66.3981,66.3981,66.3527,66.3981,17593.0
2017-05-31 11:00:00,87.8,87.82,87.79,87.8,10884.0,66.383,66.3981,66.3754,66.383,10884.0
2017-05-31 11:10:00,87.81,87.85,87.81,87.84,78477.0,66.3905,66.4208,66.3905,66.4132,78477.0
2017-05-31 11:20:00,87.84,87.85,87.78,87.79,51266.0,66.4132,66.4208,66.3678,66.3754,51266.0
2017-05-31 11:30:00,87.8,87.81,87.78,87.81,8447.0,66.383,66.3905,66.3678,66.3905,8447.0
2017-05-31 11:40:00,87.8,87.81,87.78,87.8,19603.0,66.383,66.3905,66.3678,66.383,19603.0
2017-05-31 11:50:00,87.8,87.83,87.79,87.8,12063.0,66.383,66.4056,66.3754,66.383,12063.0
2017-05-31 12:00:00,87.8,87.82,87.79,87.8,12578.0,66.383,66.3981,66.3754,66.383,12578.0
2017-05-31 12:10:00,87.8,87.82,87.79,87.81,20160.0,66.383,66.3981,66.3754,66.3905,20160.0
2017-05-31 12:20:00,87.81,87.82,87.8,87.81,8748.0,66.3905,66.3981,66.383,66.3905,8748.0
2017-05-31 12:30:00,87.81,87.84,87.79,87.81,13000.0,66.3905,66.4132,66.3754,66.3905,13000.0
2017-05-31 12:40:00,87.81,87.83,87.81,87.82,6451.0,66.3905,66.4056,66.3905,66.3981,6451.0
2017-05-31 12:50:00,87.82,87.83,87.81,87.82,6274.0,66.3981,66.4056,66.3905,66.3981,6274.0
2017-05-31 13:00:00,87.82,87.86,87.81,87.83,72058.0,66.3981,66.4283,66.3905,66.4056,72058.0
2017-05-31 13:10:00,87.84,87.84,87.82,87.83,8650.0,66.4132,66.4132,66.3981,66.4056,8650.0
2017-05-31 13:20:00,87.84,87.84,87.81,87.84,10148.0,66.4132,66.4132,66.3905,66.4132,10148.0
2017-05-31 13:30:00,87.84,87.86,87.83,87.85,30122.0,66.4132,66.4283,66.4056,66.4208,30122.0
2017-05-31 13:40:00,87.85,87.85,87.82,87.84,23774.0,66.4208,66.4208,66.3981,66.4132,23774.0
2017-05-31 13:50:00,87.84,87.85,87.82,87.85,14844.0,66.4132,66.4208,66.3981,66.4208,14844.0
2017-05-31 14:00:00,87.84,87.86,87.83,87.86,59662.0,66.4132,66.4283,66.4056,66.4283,59662.0
2017-05-31 14:10:00,87.86,87.87,87.83,87.86,9406.0,66.4283,66.4359,66.4056,66.4283,9406.0
2017-05-31 14:20:00,87.86,87.87,87.82,87.87,21933.0,66.4283,66.4359,66.3981,66.4359,21933.0
2017-05-31 14:30:00,87.87,87.89,87.86,87.88,22652.0,66.4359,66.451,66.4283,66.4434,22652.0
2017-05-31 14:40:00,87.88,87.89,87.86,87.88,57471.0,66.4434,66.451,66.4283,66.4434,57471.0
2017-05-31 14:50:00,87.88,87.9,87.86,87.88,15994.0,66.4434,66.4586,66.4283,66.4434,15994.0
2017-05-31 15:00:00,87.89,87.89,87.85,87.86,33163.0,66.451,66.451,66.4208,66.4283,33163.0
2017-05-31 15:10:00,87.86,87.87,87.85,87.87,15129.0,66.4283,66.4359,66.4208,66.4359,15129.0
2017-05-31 15:20:00,87.87,87.87,87.83,87.85,24314.0,66.4359,66.4359,66.4056,66.4208,24314.0
2017-05-31 15:30:00,87.85,87.86,87.83,87.84,16007.0,66.4208,66.4283,66.4056,66.4132,16007.0
2017-05-31 15:40:00,87.84,87.86,87.83,87.83,51819.0,66.4132,66.4283,66.4056,66.4056,51819.0
2017-05-31 15:50:00,87.84,87.86,87.76,87.8,88371.0,66.4132,66.4283,66.3527,66.383,88371.0
2017-06-01 09:30:00,87.4,87.53,87.38,87.44,19037.0,66.2586,66.3571,66.2434,66.2889,19037.0
2017-06-01 09:40:00,87.47,87.51,87.45,87.47,17572.0,66.3117,66.342,66.2965,66.3117,17572.0
2017-06-01 09:50:00,87.46,87.47,87.44,87.46,14418.0,66.3041,66.3117,66.2889,66.3041,14418.0
2017-06-01 10:00:00,87.46,87.51,87.46,87.51,16287.0,66.3041,66.342,66.3041,66.342,16287.0
2017-06-01 10:10:00,87.48,87.51,87.48,87.48,16144.0,66.3192,66.342,66.3192,66.3192,16144.0
2017-06-01 10:20:00,87.49,87.51,87.48,87.5,12155.0,66.3268,66.342,66.3192,66.3344,12155.0
2017-06-01 10:30:00,87.5,87.55,87.49,87.53,25869.0,66.3344,66.3723,66.3268,66.3571,25869.0
2017-06-01 10:40:00,87.53,87.56,87.53,87.54,33987.0,66.3571,66.3799,66.3571,66.3647,33987.0
2017-06-01 10:50:00,87.55,87.56,87.54,87.55,22424.0,66.3723,66.3799,66.3647,66.3723,22424.0
2017-06-01 11:00:00,87.55,87.57,87.54,87.55,19020.0,66.3723,66.3875,66.3647,66.3723,19020.0
2017-06-01 11:10:00,87.56,87.6,87.55,87.59,15416.0,66.3799,66.4102,66.3723,66.4026,15416.0
2017-06-01 11:20:00,87.6,87.6,87.57,87.58,27075.0,66.4102,66.4102,66.3875,66.3951,27075.0
2017-06-01 11:30:00,87.57,87.6,87.56,87.57,26705.0,66.3875,66.4102,66.3799,66.3875,26705.0
2017-06-01 11:40:00,87.58,87.59,87.51,87.54,82494.0,66.3951,66.4026,66.342,66.3647,82494.0
2017-06-01 11:50:00,87.55,87.56,87.53,87.55,40686.0,66.3723,66.3799,66.3571,66.3723,40686.0
2017-06-01 12:00:00,87.54,87.55,87.52,87.53,39161.0,66.3647,66.3723,66.3496,66.3571,39161.0
2017-06-01 12:10:00,87.53,87.54,87.52,87.53,14125.0,66.3571,66.3647,66.3496,66.3571,14125.0
2017-06-01 12:20:00,87.53,87.56,87.52,87.54,21242.0,66.3571,66.3799,66.3496,66.3647,21242.0
2017-06-01 12:30:00,87.53,87.55,87.53,87.54,4218.0,66.3571,66.3723,66.3571,66.3647,4218.0
2017-06-01 12:40:00,87.54,87.56,87.51,87.55,29556.0,66.3647,66.3799,66.342,66.3723,29556.0
2017-06-01 12:50:00,87.55,87.56,87.48,87.5,137197.0,66.3723,66.3799,66.3192,66.3344,137197.0
2017-06-01 13:00:00,87.5,87.55,87.5,87.54,7976.0,66.3344,66.3723,66.3344,66.3647,7976.0
2017-06-01 13:10:00,87.54,87.55,87.52,87.54,14208.0,66.3647,66.3723,66.3496,66.3647,14208.0
2017-06-01 13:20:00,87.55,87.55,87.53,87.54,11600.0,66.3723,66.3723,66.3571,66.3647,11600.0
2017-06-01 13:30:00,87.53,87.55,87.52,87.54,11641.0,66.3571,66.3723,66.3496,66.3647,11641.0
2017-06-01 13:40:00,87.54,87.56,87.53,87.55,16966.0,66.3647,66.3799,66.3571,66.3723,16966.0
2017-06-01 13:50:00,87.54,87.56,87.53,87.55,6814.0,66.3647,66.3799,66.3571,66.3723,6814.0
2017-06-01 14:00:00,87.56,87.57,87.53,87.55,15593.0,66.3799,66.3875,66.3571,66.3723,15593.0
2017-06-01 14:10:00,87.56,87.56,87.5,87.53,17957.0,66.3799,66.3799,66.3344,66.3571,17957.0
2017-06-01 14:20:00,87.56,87.57,87.53,87.56,52829.0,66.3799,66.3875,66.3571,66.3799,52829.0
2017-06-01 14:30:00,87.56,87.57,87.56,87.56,27858.0,66.3799,66.3875,66.3799,66.3799,27858.0
2017-06-01 14:40:00,87.56,87.6,87.55,87.56,15095.0,66.3799,66.4102,66.3723,66.3799,15095.0
2017-06-01 14:50:00,87.56,87.61,87.53,87.6,7397.0,66.3799,66.4178,66.3571,66.4102,7397.0
2017-06-01 15:00:00,87.58,87.61,87.57,87.59,29422.0,66.3951,66.4178,66.3875,66.4026,29422.0
2017-06-01 15:10:00,87.59,87.6,87.57,87.6,9265.0,66.4026,66.4102,66.3875,66.4102,9265.0
2017-06-01 15:20:00,87.6,87.61,87.58,87.6,9601.0,66.4102,66.4178,66.3951,66.4102,9601.0
2017-06-01 15:30:00,87.6,87.62,87.58,87.58,10261.0,66.4102,66.4254,66.3951,66.3951,10261.0
2017-06-01 15:40:00,87.59,87.61,87.57,87.59,14123.0,66.4026,66.4178,66.3875,66.4026,14123.0
2017-06-01 15:50:00,87.58,87.59,87.57,87.58,14131.0,66.3951,66.4026,66.3875,66.3951,14131.0
2017-06-02 09:30:00,87.78,87.79,87.71,87.73,48949.0,66.5467,66.5543,66.4936,66.5088,48949.0
2017-06-02 09:40:00,87.77,87.8,87.74,87.8,28723.0,66.5391,66.5618,66.5163,66.5618,28723.0
2017-06-02 09:50:00,87.75,87.8,87.75,87.77,60812.0,66.5239,66.5618,66.5239,66.5391,60812.0
2017-06-02 10:00:00,87.78,87.8,87.76,87.78,15445.0,66.5467,66.5618,66.5315,66.5467,15445.0
2017-06-02 10:10:00,87.8,87.82,87.78,87.8,17962.0,66.5618,66.577,66.5467,66.5618,17962.0
2017-06-02 10:20:00,87.82,87.85,87.78,87.8,19361.0,66.577,66.5997,66.5467,66.5618,19361.0
2017-06-02 10:30:00,87.8,87.83,87.8,87.82,8012.0,66.5618,66.5846,66.5618,66.577,8012.0
2017-06-02 10:40:00,87.81,87.84,87.8,87.84,16076.0,66.5694,66.5922,66.5618,66.5922,16076.0
2017-06-02 10:50:00,87.81,87.85,87.8,87.81,8427.0,66.5694,66.5997,66.5618,66.5694,8427.0
2017-06-02 11:00:00,87.81,87.88,87.81,87.87,21134.0,66.5694,66.6225,66.5694,66.6149,21134.0
2017-06-02 11:10:00,87.89,87.93,87.86,87.9,61175.0,66.6301,66.6604,66.6073,66.6376,61175.0
2017-06-02 11:20:00,87.91,87.92,87.88,87.89,19402.0,66.6452,66.6528,66.6225,66.6301,19402.0
2017-06-02 11:30:00,87.9,87.92,87.86,87.89,28475.0,66.6376,66.6528,66.6073,66.6301,28475.0
2017-06-02 11:40:00,87.89,87.89,87.85,87.88,13810.0,66.6301,66.6301,66.5997,66.6225,13810.0
2017-06-02 11:50:00,87.88,87.88,87.84,87.85,6105.0,66.6225,66.6225,66.5922,66.5997,6105.0
2017-06-02 12:00:00,87.85,87.92,87.84,87.89,45232.0,66.5997,66.6528,66.5922,66.6301,45232.0
2017-06-02 12:10:00,87.87,87.88,87.87,87.87,13611.0,66.6149,66.6225,66.6149,66.6149,13611.0
2017-06-02 12:20:00,87.87,87.89,87.86,87.87,3383.0,66.6149,66.6301,66.6073,66.6149,3383.0
2017-06-02 12:30:00,87.86,87.89,87.86,87.88,5383.0,66.6073,66.6301,66.6073,66.6225,5383.0
2017-06-02 12:40:00,87.88,87.9,87.85,87.87,22002.0,66.6225,66.6376,66.5997,66.6149,22002.0
2017-06-02 12:50:00,87.87,87.88,87.85,87.86,12170.0,66.6149,66.6225,66.5997,66.6073,12170.0
2017-06-02 13:00:00,87.87,87.88,87.86,87.86,6475.0,66.6149,66.6225,66.6073,66.6073,6475.0
2017-06-02 13:10:00,87.85,87.87,87.85,87.85,6661.0,66.5997,66.6149,66.5997,66.5997,6661.0
2017-06-02 13:20:00,87.86,87.86,87.82,87.83,12066.0,66.6073,66.6073,66.577,66.5846,12066.0
2017-06-02 13:30:00,87.83,87.83,87.82,87.83,25614.0,66.5846,66.5846,66.577,66.5846,25614.0
2017-06-02 13:40:00,87.83,87.84,87.8,87.84,15474.0,66.5846,66.5922,66.5618,66.5922,15474.0
2017-06-02 13:50:00,87.84,87.84,87.8,87.84,7234.0,66.5922,66.5922,66.5618,66.5922,7234.0
2017-06-02 14:00:00,87.82,87.85,87.81,87.84,21717.0,66.577,66.5997,66.5694,66.5922,21717.0
2017-06-02 14:10:00,87.84,87.86,87.83,87.86,18664.0,66.5922,66.6073,66.5846,66.6073,18664.0
2017-06-02 14:20:00,87.83,87.86,87.83,87.83,3909.0,66.5846,66.6073,66.5846,66.5846,3909.0
2017-06-02 14:30:00,87.86,87.87,87.83,87.86,9411.0,66.6073,66.6149,66.5846,66.6073,9411.0
2017-06-02 14:40:00,87.86,87.88,87.84,87.87,9591.0,66.6073,66.6225,66.5922,66.6149,9591.0
2017-06-02 14:50:00,87.87,87.88,87.86,87.87,6276.0,66.6149,66.6225,66.6073,66.6149,6276.0
2017-06-02 15:00:00,87.87,87.88,87.85,87.87,13305.0,66.6149,66.6225,66.5997,66.6149,13305.0
2017-06-02 15:10:00,87.86,87.88,87.85,87.87,11543.0,66.6073,66.6225,66.5997,66.6149,11543.0
2017-06-02 15:20:00,87.87,87.98,87.87,87.89,93562.0,66.6149,66.6983,66.6149,66.6301,93562.0
2017-06-02 15:30:00,87.89,87.93,87.89,87.9,9194.0,66.6301,66.6604,66.6301,66.6376,9194.0
2017-06-02 15:40:00,87.92,87.93,87.91,87.91,8037.0,66.6528,66.6604,66.6452,66.6452,8037.0
2017-06-02 15:50:00,87.91,87.91,87.82,87.84,67833.0,66.6452,66.6452,66.577,66.5922,67833.0
2017-06-05 09:30:00,87.76,87.79,87.71,87.74,42048.0,66.5315,66.5543,66.4936,66.5163,42048.0
2017-06-05 09:40:00,87.73,87.8,87.72,87.77,10236.0,66.5088,66.5618,66.5012,66.5391,10236.0
2017-06-05 09:50:00,87.77,87.78,87.75,87.78,5175.0,66.5391,66.5467,66.5239,66.5467,5175.0
2017-06-05 10:00:00,87.78,87.82,87.75,87.8,9761.0,66.5467,66.577,66.5239,66.5618,9761.0
2017-06-05 10:10:00,87.8,87.83,87.78,87.81,8397.0,66.5618,66.5846,66.5467,66.5694,8397.0
2017-06-05 10:20:00,87.82,87.83,87.8,87.8,6753.0,66.577,66.5846,66.5618,66.5618,6753.0
2017-06-05 10:30:00,87.8,87.82,87.74,87.75,15669.0,66.5618,66.577,66.5163,66.5239,15669.0
2017-06-05 10:40:00,87.77,87.79,87.74,87.74,5156.0,66.5391,66.5543,66.5163,66.5163,5156.0
2017-06-05 10:50:00,87.76,87.8,87.75,87.79,8699.0,66.5315,66.5618,66.5239,66.5543,8699.0
2017-06-05 11:00:00,87.79,87.79,87.77,87.77,1141.0,66.5543,66.5543,66.5391,66.5391,1141.0
2017-06-05 11:10:00,87.77,87.79,87.74,87.78,8677.0,66.5391,66.5543,66.5163,66.5467,8677.0
2017-06-05 11:20:00,87.77,87.79,87.75,87.75,13250.0,66.5391,66.5543,66.5239,66.5239,13250.0
2017-06-05 11:30:00,87.75,87.8,87.74,87.79,19849.0,66.5239,66.5618,66.5163,66.5543,19849.0
2017-06-05 11:40:00,87.78,87.8,87.78,87.8,5649.0,66.5467,66.5618,66.5467,66.5618,5649.0
2017-06-05 11:50:00,87.79,87.8,87.78,87.78,10563.0,66.5543,66.5618,66.5467,66.5467,10563.0
2017-06-05 12:00:00,87.79,87.81,87.76,87.79,30734.0,66.5543,66.5694,66.5315,66.5543,30734.0
2017-06-05 12:10:00,87.79,87.8,87.77,87.8,8850.0,66.5543,66.5618,66.5391,66.5618,8850.0
2017-06-05 12:20:00,87.79,87.8,87.78,87.79,3726.0,66.5543,66.5618,66.5467,66.5543,3726.0
2017-06-05 12:30:00,87.79,87.81,87.78,87.8,17863.0,66.5543,66.5694,66.5467,66.5618,17863.0
2017-06-05 12:40:00,87.8,87.81,87.76,87.77,10629.0,66.5618,66.5694,66.5315,66.5391,10629.0
2017-06-05 12:50:00,87.76,87.79,87.73,87.74,11097.0,66.5315,66.5543,66.5088,66.5163,11097.0
2017-06-05 13:00:00,87.77,87.8,87.75,87.8,5908.0,66.5391,66.5618,66.5239,66.5618,5908.0
2017-06-05 13:10:00,87.78,87.8,87.77,87.78,3314.0,66.5467,66.5618,66.5391,66.5467,3314.0
2017-06-05 13:20:00,87.78,87.81,87.78,87.81,8579.0,66.5467,66.5694,66.5467,66.5694,8579.0
2017-06-05 13:30:00,87.8,87.81,87.78,87.8,97502.0,66.5618,66.5694,66.5467,66.5618,97502.0
2017-06-05 13:40:00,87.8,87.87,87.79,87.8,127944.0,66.5618,66.6149,66.5543,66.5618,127944.0
2017-06-05 13:50:00,87.8,87.81,87.8,87.81,6730.0,66.5618,66.5694,66.5618,66.5694,6730.0
2017-06-05 14:00:00,87.81,87.81,87.79,87.79,35060.0,66.5694,66.5694,66.5543,66.5543,35060.0
2017-06-05 14:10:00,87.78,87.79,87.77,87.78,16266.0,66.5467,66.5543,66.5391,66.5467,16266.0
2017-06-05 14:20:00,87.78,87.78,87.75,87.77,28994.0,66.5467,66.5467,66.5239,66.5391,28994.0
2017-06-05 14:30:00,87.75,87.77,87.73,87.75,29097.0,66.5239,66.5391,66.5088,66.5239,29097.0
2017-06-05 14:40:00,87.75,87.76,87.73,87.76,4138.0,66.5239,66.5315,66.5088,66.5315,4138.0
2017-06-05 14:50:00,87.76,87.76,87.73,87.73,3764.0,66.5315,66.5315,66.5088,66.5088,3764.0
2017-06-05 15:00:00,87.75,87.76,87.73,87.74,2907.0,66.5239,66.5315,66.5088,66.5163,2907.0
2017-06-05 15:10:00,87.75,87.77,87.74,87.75,8312.0,66.5239,66.5391,66.5163,66.5239,8312.0
2017-06-05 15:20:00,87.76,87.78,87.74,87.77,9043.0,66.5315,66.5467,66.5163,66.5391,9043.0
2017-06-05 15:30:00,87.77,87.79,87.76,87.78,8708.0,66.5391,66.5543,66.5315,66.5467,8708.0
2017-06-05 15:40:00,87.78,87.8,87.76,87.77,6326.0,66.5467,66.5618,66.5315,66.5391,6326.0
2017-06-05 15:50:00,87.77,87.79,87.72,87.73,76849.0,66.5391,66.5543,66.5012,66.5088,76849.0
2017-06-06 09:30:00,87.97,88.0,87.92,87.97,31234.0,66.6907,66.7135,66.6528,66.6907,31234.0
2017-06-06 09:40:00,87.97,88.0,87.96,87.97,8556.0,66.6907,66.7135,66.6831,66.6907,8556.0
2017-06-06 09:50:00,88.0,88.0,87.94,87.95,48648.0,66.7135,66.7135,66.668,66.6755,48648.0
2017-06-06 10:00:00,87.95,87.96,87.94,87.94,7471.0,66.6755,66.6831,66.668,66.668,7471.0
2017-06-06 10:10:00,87.96,87.96,87.9,87.92,7586.0,66.6831,66.6831,66.6376,66.6528,7586.0
2017-06-06 10:20:00,87.92,87.94,87.9,87.94,7990.0,66.6528,66.668,66.6376,66.668,7990.0
2017-06-06 10:30:00,87.94,87.97,87.93,87.97,14346.0,66.668,66.6907,66.6604,66.6907,14346.0
2017-06-06 10:40:00,87.97,87.98,87.95,87.97,10115.0,66.6907,66.6983,66.6755,66.6907,10115.0
2017-06-06 10:50:00,87.96,88.0,87.95,87.98,16113.0,66.6831,66.7135,66.6755,66.6983,16113.0
2017-06-06 11:00:00,87.99,88.0,87.97,87.99,25088.0,66.7059,66.7135,66.6907,66.7059,25088.0
2017-06-06 11:10:00,88.0,88.0,87.99,87.99,10462.0,66.7135,66.7135,66.7059,66.7059,10462.0
2017-06-06 11:20:00,87.98,88.03,87.98,88.02,17848.0,66.6983,66.7362,66.6983,66.7286,17848.0
2017-06-06 11:30:00,88.02,88.03,88.0,88.0,10762.0,66.7286,66.7362,66.7135,66.7135,10762.0
2017-06-06 11:40:00,87.99,87.99,87.97,87.98,4689.0,66.7059,66.7059,66.6907,66.6983,4689.0
2017-06-06 11:50:00,87.99,88.0,87.98,88.0,2652.0,66.7059,66.7135,66.6983,66.7135,2652.0
2017-06-06 12:00:00,88.01,88.02,87.99,88.02,1543.0,66.721,66.7286,66.7059,66.7286,1543.0
2017-06-06 12:10:00,88.0,88.02,87.97,87.97,6856.0,66.7135,66.7286,66.6907,66.6907,6856.0
2017-06-06 12:20:00,87.99,88.0,87.96,87.98,12885.0,66.7059,66.7135,66.6831,66.6983,12885.0
2017-06-06 12:30:00,87.97,87.98,87.96,87.98,3994.0,66.6907,66.6983,66.6831,66.6983,3994.0
2017-06-06 12:40:00,87.98,87.98,87.96,87.97,14139.0,66.6983,66.6983,66.6831,66.6907,14139.0
2017-06-06 12:50:00,87.98,87.99,87.97,87.98,20463.0,66.6983,66.7059,66.6907,66.6983,20463.0
2017-06-06 13:00:00,87.98,87.99,87.97,87.98,4556.0,66.6983,66.7059,66.6907,66.6983,4556.0
2017-06-06 13:10:00,87.98,88.02,87.97,88.01,9709.0,66.6983,66.7286,66.6907,66.721,9709.0
2017-06-06 13:20:00,88.01,88.02,87.99,88.02,6549.0,66.721,66.7286,66.7059,66.7286,6549.0
2017-06-06 13:30:00,88.01,88.02,87.99,88.01,2792.0,66.721,66.7286,66.7059,66.721,2792.0
2017-06-06 13:40:00,88.0,88.02,87.99,88.01,18854.0,66.7135,66.7286,66.7059,66.721,18854.0
2017-06-06 13:50:00,88.0,88.02,88.0,88.01,27742.0,66.7135,66.7286,66.7135,66.721,27742.0
2017-06-06 14:00:00,88.0,88.01,87.97,87.98,24618.0,66.7135,66.721,66.6907,66.6983,24618.0
2017-06-06 14:10:00,87.99,88.01,87.98,87.99,18195.0,66.7059,66.721,66.6983,66.7059,18195.0
2017-06-06 14:20:00,88.0,88.01,87.99,87.99,7416.0,66.7135,66.721,66.7059,66.7059,7416.0
2017-06-06 14:30:00,87.99,88.0,87.94,87.96,9755.0,66.7059,66.7135,66.668,66.6831,9755.0
2017-06-06 14:40:00,87.96,87.97,87.94,87.94,11923.0,66.6831,66.6907,66.668,66.668,11923.0
2017-06-06 14:50:00,87.95,88.0,87.94,87.97,13628.0,66.6755,66.7135,66.668,66.6907,13628.0
2017-06-06 15:00:00,87.98,87.99,87.95,87.97,13865.0,66.6983,66.7059,66.6755,66.6907,13865.0
2017-06-06 15:10:00,87.99,87.99,87.97,87.98,9002.0,66.7059,66.7059,66.6907,66.6983,9002.0
2017-06-06 15:20:00,87.97,87.99,87.97,87.99,5564.0,66.6907,66.7059,66.6907,66.7059,5564.0
2017-06-06 15:30:00,87.99,87.99,87.97,87.97,4636.0,66.7059,66.7059,66.6907,66.6907,4636.0
2017-06-06 15:40:00,87.97,87.99,87.96,87.98,7085.0,66.6907,66.7059,66.6831,66.6983,7085.0
2017-06-06 15:50:00,87.97,87.98,87.94,87.94,10376.0,66.6907,66.6983,66.668,66.668,10376.0
2017-06-07 09:30:00,87.9,87.9,87.85,87.88,106828.0,66.6376,66.6376,66.5997,66.6225,106828.0
2017-06-07 09:40:00,87.85,87.87,87.85,87.86,6388.0,66.5997,66.6149,66.5997,66.6073,6388.0
2017-06-07 09:50:00,87.86,87.91,87.86,87.91,9078.0,66.6073,66.6452,66.6073,66.6452,9078.0
2017-06-07 10:00:00,87.88,87.91,87.88,87.89,16885.0,66.6225,66.6452,66.6225,66.6301,16885.0
2017-06-07 10:10:00,87.9,87.92,87.89,87.91,4272.0,66.6376,66.6528,66.6301,66.6452,4272.0
2017-06-07 10:20:00,87.92,87.92,87.9,87.92,6928.0,66.6528,66.6528,66.6376,66.6528,6928.0
2017-06-07 10:30:00,87.91,87.95,87.9,87.94,11908.0,66.6452,66.6755,66.6376,66.668,11908.0
2017-06-07 10:40:00,87.94,87.95,87.93,87.93,8098.0,66.668,66.6755,66.6604,66.6604,8098.0
2017-06-07 10:50:00,87.94,87.95,87.92,87.93,6025.0,66.668,66.6755,66.6528,66.6604,6025.0
2017-06-07 11:00:00,87.93,87.95,87.92,87.93,5545.0,66.6604,66.6755,66.6528,66.6604,5545.0
2017-06-07 11:10:00,87.94,87.95,87.93,87.94,4473.0,66.668,66.6755,66.6604,66.668,4473.0
2017-06-07 11:20:00,87.93,87.94,87.89,87.89,14851.0,66.6604,66.668,66.6301,66.6301,14851.0
2017-06-07 11:30:00,87.9,87.9,87.85,87.87,18658.0,66.6376,66.6376,66.5997,66.6149,18658.0
2017-06-07 11:40:00,87.88,87.9,87.86,87.87,18838.0,66.6225,66.6376,66.6073,66.6149,18838.0
2017-06-07 11:50:00,87.86,87.89,87.8,87.83,14539.0,66.6073,66.6301,66.5618,66.5846,14539.0
2017-06-07 12:00:00,87.83,87.84,87.78,87.79,30552.0,66.5846,66.5922,66.5467,66.5543,30552.0
2017-06-07 12:10:00,87.79,87.84,87.78,87.84,8322.0,66.5543,66.5922,66.5467,66.5922,8322.0
2017-06-07 12:20:00,87.84,87.87,87.81,87.85,8074.0,66.5922,66.6149,66.5694,66.5997,8074.0
2017-06-07 12:30:00,87.85,87.87,87.83,87.85,8875.0,66.5997,66.6149,66.5846,66.5997,8875.0
2017-06-07 12:40:00,87.87,87.89,87.86,87.88,5788.0,66.6149,66.6301,66.6073,66.6225,5788.0
2017-06-07 12:50:00,87.89,87.89,87.85,87.86,9355.0,66.6301,66.6301,66.5997,66.6073,9355.0
2017-06-07 13:00:00,87.87,87.88,87.84,87.87,9949.0,66.6149,66.6225,66.5922,66.6149,9949.0
2017-06-07 13:10:00,87.85,87.91,87.85,87.87,14119.0,66.5997,66.6452,66.5997,66.6149,14119.0
2017-06-07 13:20:00,87.86,87.9,87.85,87.85,5674.0,66.6073,66.6376,66.5997,66.5997,5674.0
2017-06-07 13:30:00,87.86,87.86,87.84,87.85,8663.0,66.6073,66.6073,66.5922,66.5997,8663.0
2017-06-07 13:40:00,87.85,87.89,87.84,87.87,19185.0,66.5997,66.6301,66.5922,66.6149,19185.0
2017-06-07 13:50:00,87.86,87.88,87.85,87.85,8841.0,66.6073,66.6225,66.5997,66.5997,8841.0
2017-06-07 14:00:00,87.86,87.87,87.8,87.82,18070.0,66.6073,66.6149,66.5618,66.577,18070.0
2017-06-07 14:10:00,87.8,87.84,87.79,87.83,4599.0,66.5618,66.5922,66.5543,66.5846,4599.0
2017-06-07 14:20:00,87.84,87.84,87.81,87.83,14573.0,66.5922,66.5922,66.5694,66.5846,14573.0
2017-06-07 14:30:00,87.83,87.83,87.78,87.81,7914.0,66.5846,66.5846,66.5467,66.5694,7914.0
2017-06-07 14:40:00,87.82,87.83,87.78,87.81,4761.0,66.577,66.5846,66.5467,66.5694,4761.0
2017-06-07 14:50:00,87.81,87.83,87.8,87.81,6159.0,66.5694,66.5846,66.5618,66.5694,6159.0
2017-06-07 15:00:00,87.82,87.84,87.8,87.82,11978.0,66.577,66.5922,66.5618,66.577,11978.0
2017-06-07 15:10:00,87.83,87.84,87.75,87.81,16262.0,66.5846,66.5922,66.5239,66.5694,16262.0
2017-06-07 15:20:00,87.82,87.85,87.8,87.83,12816.0,66.577,66.5997,66.5618,66.5846,12816.0
2017-06-07 15:30:00,87.84,87.84,87.82,87.84,8066.0,66.5922,66.5922,66.577,66.5922,8066.0
2017-06-07 15:40:00,87.84,87.86,87.82,87.85,14943.0,66.5922,66.6073,66.577,66.5997,14943.0
2017-06-07 15:50:00,87.85,87.85,87.8,87.83,25827.0,66.5997,66.5997,66.5618,66.5846,25827.0
2017-06-08 09:30:00,87.75,87.84,87.72,87.79,22157.0,66.5239,66.5922,66.5012,66.5543,22157.0
2017-06-08 09:40:00,87.77,87.77,87.65,87.67,41377.0,66.5391,66.5391,66.4481,66.4633,41377.0
2017-06-08 09:50:00,87.67,87.69,87.63,87.67,29159.0,66.4633,66.4784,66.433,66.4633,29159.0
2017-06-08 10:00:00,87.66,87.67,87.6,87.62,38484.0,66.4557,66.4633,66.4102,66.4254,38484.0
2017-06-08 10:10:00,87.62,87.63,87.61,87.62,9278.0,66.4254,66.433,66.4178,66.4254,9278.0
2017-06-08 10:20:00,87.62,87.66,87.62,87.65,37442.0,66.4254,66.4557,66.4254,66.4481,37442.0
2017-06-08 10:30:00,87.65,87.67,87.63,87.64,30880.0,66.4481,66.4633,66.433,66.4405,30880.0
2017-06-08 10:40:00,87.64,87.64,87.63,87.64,5995.0,66.4405,66.4405,66.433,66.4405,5995.0
2017-06-08 10:50:00,87.63,87.64,87.61,87.63,22947.0,66.433,66.4405,66.4178,66.433,22947.0
2017-06-08 11:00:00,87.63,87.65,87.63,87.64,4710.0,66.433,66.4481,66.433,66.4405,4710.0
2017-06-08 11:10:00,87.64,87.65,87.62,87.64,17558.0,66.4405,66.4481,66.4254,66.4405,17558.0
2017-06-08 11:20:00,87.64,87.64,87.61,87.64,16989.0,66.4405,66.4405,66.4178,66.4405,16989.0
2017-06-08 11:30:00,87.62,87.64,87.61,87.63,31475.0,66.4254,66.4405,66.4178,66.433,31475.0
2017-06-08 11:40:00,87.63,87.64,87.62,87.63,10822.0,66.433,66.4405,66.4254,66.433,10822.0
2017-06-08 11:50:00,87.65,87.67,87.63,87.66,25301.0,66.4481,66.4633,66.433,66.4557,25301.0
2017-06-08 12:00:00,87.67,87.68,87.65,87.66,6773.0,66.4633,66.4709,66.4481,66.4557,6773.0
2017-06-08 12:10:00,87.65,87.66,87.64,87.65,9871.0,66.4481,66.4557,66.4405,66.4481,9871.0
2017-06-08 12:20:00,87.65,87.68,87.64,87.67,9860.0,66.4481,66.4709,66.4405,66.4633,9860.0
2017-06-08 12:30:00,87.68,87.69,87.66,87.68,7503.0,66.4709,66.4784,66.4557,66.4709,7503.0
2017-06-08 12:40:00,87.68,87.68,87.65,87.67,12071.0,66.4709,66.4709,66.4481,66.4633,12071.0
2017-06-08 12:50:00,87.66,87.68,87.66,87.67,30156.0,66.4557,66.4709,66.4557,66.4633,30156.0
2017-06-08 13:00:00,87.67,87.68,87.66,87.67,3958.0,66.4633,66.4709,66.4557,66.4633,3958.0
2017-06-08 13:10:00,87.67,87.68,87.66,87.67,11448.0,66.4633,66.4709,66.4557,66.4633,11448.0
2017-06-08 13:20:00,87.67,87.68,87.66,87.67,25931.0,66.4633,66.4709,66.4557,66.4633,25931.0
2017-06-08 13:30:00,87.66,87.71,87.65,87.7,30545.0,66.4557,66.4936,66.4481,66.486,30545.0
2017-06-08 13:40:00,87.69,87.7,87.67,87.68,13508.0,66.4784,66.486,66.4633,66.4709,13508.0
2017-06-08 13:50:00,87.68,87.69,87.67,87.69,6648.0,66.4709,66.4784,66.4633,66.4784,6648.0
2017-06-08 14:00:00,87.68,87.7,87.67,87.7,16464.0,66.4709,66.486,66.4633,66.486,16464.0
2017-06-08 14:10:00,87.7,87.72,87.68,87.72,11879.0,66.486,66.5012,66.4709,66.5012,11879.0
2017-06-08 14:20:00,87.72,87.72,87.71,87.71,9380.0,66.5012,66.5012,66.4936,66.4936,9380.0
2017-06-08 14:30:00,87.71,87.73,87.71,87.73,5460.0,66.4936,66.5088,66.4936,66.5088,5460.0
2017-06-08 14:40:00,87.72,87.74,87.71,87.73,12386.0,66.5012,66.5163,66.4936,66.5088,12386.0
2017-06-08 14:50:00,87.74,87.77,87.7,87.73,25118.0,66.5163,66.5391,66.486,66.5088,25118.0
2017-06-08 15:00:00,87.73,87.75,87.72,87.75,19741.0,66.5088,66.5239,66.5012,66.5239,19741.0
2017-06-08 15:10:00,87.74,87.77,87.73,87.76,13919.0,66.5163,66.5391,66.5088,66.5315,13919.0
2017-06-08 15:20:00,87.76,87.76,87.73,87.74,8317.0,66.5315,66.5315,66.5088,66.5163,8317.0
2017-06-08 15:30:00,87.75,87.76,87.74,87.75,14545.0,66.5239,66.5315,66.5163,66.5239,14545.0
2017-06-08 15:40:00,87.75,87.76,87.74,87.75,16285.0,66.5239,66.5315,66.5163,66.5239,16285.0
2017-06-08 15:50:00,87.74,87.74,87.69,87.72,16459.0,66.5163,66.5163,66.4784,66.5012,16459.0
2017-06-09 09:30:00,87.54,87.7,87.54,87.63,96937.0,66.3647,66.486,66.3647,66.433,96937.0
2017-06-09 09:40:00,87.62,87.63,87.56,87.58,14193.0,66.4254,66.433,66.3799,66.3951,14193.0
2017-06-09 09:50:00,87.59,87.64,87.58,87.62,14149.0,66.4026,66.4405,66.3951,66.4254,14149.0
2017-06-09 10:00:00,87.6,87.61,87.59,87.59,13279.0,66.4102,66.4178,66.4026,66.4026,13279.0
2017-06-09 10:10:00,87.59,87.61,87.59,87.6,15780.0,66.4026,66.4178,66.4026,66.4102,15780.0
2017-06-09 10:20:00,87.6,87.61,87.59,87.6,16530.0,66.4102,66.4178,66.4026,66.4102,16530.0
2017-06-09 10:30:00,87.6,87.61,87.6,87.61,7477.0,66.4102,66.4178,66.4102,66.4178,7477.0
2017-06-09 10:40:00,87.61,87.61,87.6,87.61,46136.0,66.4178,66.4178,66.4102,66.4178,46136.0
2017-06-09 10:50:00,87.61,87.61,87.6,87.61,15404.0,66.4178,66.4178,66.4102,66.4178,15404.0
2017-06-09 11:00:00,87.6,87.61,87.6,87.6,7133.0,66.4102,66.4178,66.4102,66.4102,7133.0
2017-06-09 11:10:00,87.6,87.62,87.6,87.62,9668.0,66.4102,66.4254,66.4102,66.4254,9668.0
2017-06-09 11:20:00,87.62,87.69,87.61,87.68,68189.0,66.4254,66.4784,66.4178,66.4709,68189.0
2017-06-09 11:30:00,87.67,87.67,87.61,87.63,30198.0,66.4633,66.4633,66.4178,66.433,30198.0
2017-06-09 11:40:00,87.65,87.66,87.64,87.64,17631.0,66.4481,66.4557,66.4405,66.4405,17631.0
2017-06-09 11:50:00,87.65,87.67,87.64,87.65,7833.0,66.4481,66.4633,66.4405,66.4481,7833.0
2017-06-09 12:00:00,87.65,87.66,87.64,87.65,11703.0,66.4481,66.4557,66.4405,66.4481,11703.0
2017-06-09 12:10:00,87.65,87.68,87.64,87.65,12981.0,66.4481,66.4709,66.4405,66.4481,12981.0
2017-06-09 12:20:00,87.66,87.67,87.65,87.67,4710.0,66.4557,66.4633,66.4481,66.4633,4710.0
2017-06-09 12:30:00,87.65,87.66,87.65,87.65,8858.0,66.4481,66.4557,66.4481,66.4481,8858.0
2017-06-09 12:40:00,87.65,87.68,87.65,87.66,26822.0,66.4481,66.4709,66.4481,66.4557,26822.0
2017-06-09 12:50:00,87.66,87.67,87.65,87.66,3853.0,66.4557,66.4633,66.4481,66.4557,3853.0
2017-06-09 13:00:00,87.67,87.67,87.62,87.63,13661.0,66.4633,66.4633,66.4254,66.433,13661.0
2017-06-09 13:10:00,87.63,87.67,87.62,87.66,31387.0,66.433,66.4633,66.4254,66.4557,31387.0
2017-06-09 13:20:00,87.65,87.67,87.64,87.66,6417.0,66.4481,66.4633,66.4405,66.4557,6417.0
2017-06-09 13:30:00,87.66,87.66,87.64,87.65,15202.0,66.4557,66.4557,66.4405,66.4481,15202.0
2017-06-09 13:40:00,87.65,87.66,87.62,87.64,20126.0,66.4481,66.4557,66.4254,66.4405,20126.0
2017-06-09 13:50:00,87.63,87.65,87.62,87.63,15442.0,66.433,66.4481,66.4254,66.433,15442.0
2017-06-09 14:00:00,87.63,87.66,87.62,87.62,33698.0,66.433,66.4557,66.4254,66.4254,33698.0
2017-06-09 14:10:00,87.62,87.64,87.62,87.63,23291.0,66.4254,66.4405,66.4254,66.433,23291.0
2017-06-09 14:20:00,87.63,87.66,87.63,87.64,18978.0,66.433,66.4557,66.433,66.4405,18978.0
2017-06-09 14:30:00,87.64,87.64,87.63,87.64,14929.0,66.4405,66.4405,66.433,66.4405,14929.0
2017-06-09 14:40:00,87.64,87.69,87.63,87.67,15477.0,66.4405,66.4784,66.433,66.4633,15477.0
2017-06-09 14:50:00,87.67,87.7,87.67,87.68,17293.0,66.4633,66.486,66.4633,66.4709,17293.0
2017-06-09 15:00:00,87.7,87.71,87.67,87.68,8770.0,66.486,66.4936,66.4633,66.4709,8770.0
2017-06-09 15:10:00,87.67,87.69,87.67,87.68,5814.0,66.4633,66.4784,66.4633,66.4709,5814.0
2017-06-09 15:20:00,87.68,87.69,87.66,87.66,11324.0,66.4709,66.4784,66.4557,66.4557,11324.0
2017-06-09 15:30:00,87.67,87.68,87.64,87.65,14799.0,66.4633,66.4709,66.4405,66.4481,14799.0
2017-06-09 15:40:00,87.66,87.68,87.63,87.66,9730.0,66.4557,66.4709,66.433,66.4557,9730.0
2017-06-09 15:50:00,87.65,87.65,87.59,87.62,46601.0,66.4481,66.4481,66.4026,66.4254,46601.0
2017-06-12 09:30:00,87.58,87.59,87.56,87.56,30660.0,66.3951,66.4026,66.3799,66.3799,30660.0
2017-06-12 09:40:00,87.59,87.63,87.59,87.62,37689.0,66.4026,66.433,66.4026,66.4254,37689.0
2017-06-12 09:50:00,87.62,87.63,87.61,87.61,32111.0,66.4254,66.433,66.4178,66.4178,32111.0
2017-06-12 10:00:00,87.63,87.63,87.6,87.61,11888.0,66.433,66.433,66.4102,66.4178,11888.0
2017-06-12 10:10:00,87.61,87.63,87.6,87.6,29264.0,66.4178,66.433,66.4102,66.4102,29264.0
2017-06-12 10:20:00,87.61,87.62,87.59,87.61,16293.0,66.4178,66.4254,66.4026,66.4178,16293.0
2017-06-12 10:30:00,87.61,87.62,87.6,87.61,19268.0,66.4178,66.4254,66.4102,66.4178,19268.0
2017-06-12 10:40:00,87.61,87.64,87.6,87.61,16798.0,66.4178,66.4405,66.4102,66.4178,16798.0
2017-06-12 10:50:00,87.62,87.65,87.62,87.65,12772.0,66.4254,66.4481,66.4254,66.4481,12772.0
2017-06-12 11:00:00,87.65,87.65,87.62,87.64,4859.0,66.4481,66.4481,66.4254,66.4405,4859.0
2017-06-12 11:10:00,87.64,87.67,87.62,87.62,33891.0,66.4405,66.4633,66.4254,66.4254,33891.0
2017-06-12 11:20:00,87.62,87.64,87.61,87.63,18095.0,66.4254,66.4405,66.4178,66.433,18095.0
2017-06-12 11:30:00,87.62,87.7,87.6,87.68,30086.0,66.4254,66.486,66.4102,66.4709,30086.0
2017-06-12 11:40:00,87.69,87.72,87.69,87.72,12035.0,66.4784,66.5012,66.4784,66.5012,12035.0
2017-06-12 11:50:00,87.72,87.74,87.7,87.72,16438.0,66.5012,66.5163,66.486,66.5012,16438.0
2017-06-12 12:00:00,87.72,87.74,87.7,87.73,27126.0,66.5012,66.5163,66.486,66.5088,27126.0
2017-06-12 12:10:00,87.73,87.74,87.7,87.72,9514.0,66.5088,66.5163,66.486,66.5012,9514.0
2017-06-12 12:20:00,87.74,87.77,87.72,87.76,6633.0,66.5163,66.5391,66.5012,66.5315,6633.0
2017-06-12 12:30:00,87.77,87.77,87.73,87.74,6397.0,66.5391,66.5391,66.5088,66.5163,6397.0
2017-06-12 12:40:00,87.73,87.74,87.72,87.74,3673.0,66.5088,66.5163,66.5012,66.5163,3673.0
2017-06-12 12:50:00,87.73,87.75,87.71,87.75,8618.0,66.5088,66.5239,66.4936,66.5239,8618.0
2017-06-12 13:00:00,87.75,87.75,87.69,87.69,7521.0,66.5239,66.5239,66.4784,66.4784,7521.0
2017-06-12 13:10:00,87.72,87.72,87.7,87.7,5413.0,66.5012,66.5012,66.486,66.486,5413.0
2017-06-12 13:20:00,87.71,87.72,87.67,87.67,3422.0,66.4936,66.5012,66.4633,66.4633,3422.0
2017-06-12 13:30:00,87.67,87.69,87.66,87.66,2932.0,66.4633,66.4784,66.4557,66.4557,2932.0
2017-06-12 13:40:00,87.66,87.68,87.63,87.64,5548.0,66.4557,66.4709,66.433,66.4405,5548.0
2017-06-12 13:50:00,87.65,87.68,87.64,87.67,19460.0,66.4481,66.4709,66.4405,66.4633,19460.0
2017-06-12 14:00:00,87.66,87.68,87.65,87.66,5049.0,66.4557,66.4709,66.4481,66.4557,5049.0
2017-06-12 14:10:00,87.67,87.67,87.64,87.66,5147.0,66.4633,66.4633,66.4405,66.4557,5147.0
2017-06-12 14:20:00,87.63,87.66,87.63,87.65,6402.0,66.433,66.4557,66.433,66.4481,6402.0
2017-06-12 14:30:00,87.64,87.66,87.64,87.64,10068.0,66.4405,66.4557,66.4405,66.4405,10068.0
2017-06-12 14:40:00,87.65,87.66,87.62,87.64,9163.0,66.4481,66.4557,66.4254,66.4405,9163.0
2017-06-12 14:50:00,87.65,87.67,87.62,87.62,14126.0,66.4481,66.4633,66.4254,66.4254,14126.0
2017-06-12 15:00:00,87.63,87.66,87.62,87.65,1179.0,66.433,66.4557,66.4254,66.4481,1179.0
2017-06-12 15:10:00,87.65,87.67,87.63,87.66,9803.0,66.4481,66.4633,66.433,66.4557,9803.0
2017-06-12 15:20:00,87.67,87.67,87.61,87.62,45866.0,66.4633,66.4633,66.4178,66.4254,45866.0
2017-06-12 15:30:00,87.62,87.65,87.61,87.62,12503.0,66.4254,66.4481,66.4178,66.4254,12503.0
2017-06-12 15:40:00,87.61,87.65,87.61,87.64,31530.0,66.4178,66.4481,66.4178,66.4405,31530.0
2017-06-12 15:50:00,87.65,87.66,87.6,87.61,16224.0,66.4481,66.4557,66.4102,66.4178,16224.0
2017-06-13 09:30:00,87.62,87.66,87.59,87.61,21446.0,66.4254,66.4557,66.4026,66.4178,21446.0
2017-06-13 09:40:00,87.61,87.63,87.59,87.61,3307.0,66.4178,66.433,66.4026,66.4178,3307.0
2017-06-13 09:50:00,87.61,87.63,87.61,87.62,5093.0,66.4178,66.433,66.4178,66.4254,5093.0
2017-06-13 10:00:00,87.62,87.66,87.61,87.65,21717.0,66.4254,66.4557,66.4178,66.4481,21717.0
2017-06-13 10:10:00,87.65,87.66,87.64,87.65,7145.0,66.4481,66.4557,66.4405,66.4481,7145.0
2017-06-13 10:20:00,87.65,87.66,87.64,87.66,6889.0,66.4481,66.4557,66.4405,66.4557,6889.0
2017-06-13 10:30:00,87.64,87.68,87.64,87.64,20438.0,66.4405,66.4709,66.4405,66.4405,20438.0
2017-06-13 10:40:00,87.64,87.69,87.63,87.67,11275.0,66.4405,66.4784,66.433,66.4633,11275.0
2017-06-13 10:50:00,87.67,87.72,87.67,87.69,12589.0,66.4633,66.5012,66.4633,66.4784,12589.0
2017-06-13 11:00:00,87.69,87.7,87.66,87.68,17308.0,66.4784,66.486,66.4557,66.4709,17308.0
2017-06-13 11:10:00,87.67,87.69,87.67,87.68,5869.0,66.4633,66.4784,66.4633,66.4709,5869.0
2017-06-13 11:20:00,87.69,87.69,87.67,87.68,9494.0,66.4784,66.4784,66.4633,66.4709,9494.0
2017-06-13 11:30:00,87.67,87.68,87.63,87.64,12942.0,66.4633,66.4709,66.433,66.4405,12942.0
2017-06-13 11:40:00,87.64,87.66,87.63,87.65,24022.0,66.4405,66.4557,66.433,66.4481,24022.0
2017-06-13 11:50:00,87.65,87.66,87.64,87.64,39842.0,66.4481,66.4557,66.4405,66.4405,39842.0
2017-06-13 12:00:00,87.63,87.66,87.63,87.66,9252.0,66.433,66.4557,66.433,66.4557,9252.0
2017-06-13 12:10:00,87.65,87.67,87.65,87.67,12135.0,66.4481,66.4633,66.4481,66.4633,12135.0
2017-06-13 12:20:00,87.67,87.67,87.65,87.67,116052.0,66.4633,66.4633,66.4481,66.4633,116052.0
2017-06-13 12:30:00,87.67,87.67,87.65,87.67,19274.0,66.4633,66.4633,66.4481,66.4633,19274.0
2017-06-13 12:40:00,87.65,87.67,87.63,87.67,16782.0,66.4481,66.4633,66.433,66.4633,16782.0
2017-06-13 12:50:00,87.66,87.67,87.64,87.65,3731.0,66.4557,66.4633,66.4405,66.4481,3731.0
2017-06-13 13:00:00,87.66,87.67,87.65,87.67,3531.0,66.4557,66.4633,66.4481,66.4633,3531.0
2017-06-13 13:10:00,87.67,87.7,87.66,87.7,4299.0,66.4633,66.486,66.4557,66.486,4299.0
2017-06-13 13:20:00,87.68,87.72,87.68,87.7,16069.0,66.4709,66.5012,66.4709,66.486,16069.0
2017-06-13 13:30:00,87.68,87.71,87.68,87.7,6190.0,66.4709,66.4936,66.4709,66.486,6190.0
2017-06-13 13:40:00,87.7,87.73,87.7,87.72,16420.0,66.486,66.5088,66.486,66.5012,16420.0
2017-06-13 13:50:00,87.72,87.73,87.71,87.72,8562.0,66.5012,66.5088,66.4936,66.5012,8562.0
2017-06-13 14:00:00,87.72,87.72,87.68,87.72,11779.0,66.5012,66.5012,66.4709,66.5012,11779.0
2017-06-13 14:10:00,87.73,87.74,87.7,87.72,9825.0,66.5088,66.5163,66.486,66.5012,9825.0
2017-06-13 14:20:00,87.71,87.73,87.7,87.7,12348.0,66.4936,66.5088,66.486,66.486,12348.0
2017-06-13 14:30:00,87.71,87.73,87.7,87.71,11308.0,66.4936,66.5088,66.486,66.4936,11308.0
2017-06-13 14:40:00,87.72,87.72,87.7,87.71,8418.0,66.5012,66.5012,66.486,66.4936,8418.0
2017-06-13 14:50:00,87.7,87.73,87.7,87.71,5334.0,66.486,66.5088,66.486,66.4936,5334.0
2017-06-13 15:00:00,87.7,87.72,87.67,87.68,6615.0,66.486,66.5012,66.4633,66.4709,6615.0
2017-06-13 15:10:00,87.7,87.72,87.68,87.69,5536.0,66.486,66.5012,66.4709,66.4784,5536.0
2017-06-13 15:20:00,87.7,87.7,87.67,87.68,12091.0,66.486,66.486,66.4633,66.4709,12091.0
2017-06-13 15:30:00,87.69,87.72,87.67,87.7,11441.0,66.4784,66.5012,66.4633,66.486,11441.0
2017-06-13 15:40:00,87.68,87.7,87.67,87.7,10371.0,66.4709,66.486,66.4633,66.486,10371.0
2017-06-13 15:50:00,87.68,87.72,87.67,87.69,18655.0,66.4709,66.5012,66.4633,66.4784,18655.0
2017-06-14 09:30:00,88.13,88.17,88.11,88.12,31735.0,66.812,66.8423,66.7968,66.8044,31735.0
2017-06-14 09:40:00,88.12,88.13,88.08,88.08,10300.0,66.8044,66.812,66.7741,66.7741,10300.0
2017-06-14 09:50:00,88.12,88.12,88.07,88.07,59811.0,66.8044,66.8044,66.7665,66.7665,59811.0
2017-06-14 10:00:00,88.07,88.13,88.06,88.11,16665.0,66.7665,66.812,66.7589,66.7968,16665.0
2017-06-14 10:10:00,88.12,88.19,88.1,88.17,49335.0,66.8044,66.8575,66.7893,66.8423,49335.0
2017-06-14 10:20:00,88.17,88.17,88.15,88.17,4411.0,66.8423,66.8423,66.8272,66.8423,4411.0
2017-06-14 10:30:00,88.18,88.24,88.18,88.22,8881.0,66.8499,66.8954,66.8499,66.8802,8881.0
2017-06-14 10:40:00,88.21,88.25,88.2,88.24,10057.0,66.8727,66.903,66.8651,66.8954,10057.0
2017-06-14 10:50:00,88.24,88.27,88.23,88.26,9764.0,66.8954,66.9181,66.8878,66.9106,9764.0
2017-06-14 11:00:00,88.26,88.31,88.25,88.31,14730.0,66.9106,66.9485,66.903,66.9485,14730.0
2017-06-14 11:10:00,88.3,88.3,88.24,88.25,15335.0,66.9409,66.9409,66.8954,66.903,15335.0
2017-06-14 11:20:00,88.26,88.3,88.26,88.27,6659.0,66.9106,66.9409,66.9106,66.9181,6659.0
2017-06-14 11:30:00,88.28,88.28,88.24,88.26,37928.0,66.9257,66.9257,66.8954,66.9106,37928.0
2017-06-14 11:40:00,88.25,88.28,88.25,88.27,8749.0,66.903,66.9257,66.903,66.9181,8749.0
2017-06-14 11:50:00,88.25,88.27,88.24,88.26,17650.0,66.903,66.9181,66.8954,66.9106,17650.0
2017-06-14 12:00:00,88.26,88.28,88.24,88.24,6443.0,66.9106,66.9257,66.8954,66.8954,6443.0
2017-06-14 12:10:00,88.25,88.27,88.25,88.27,26450.0,66.903,66.9181,66.903,66.9181,26450.0
2017-06-14 12:20:00,88.26,88.27,88.24,88.26,7917.0,66.9106,66.9181,66.8954,66.9106,7917.0
2017-06-14 12:30:00,88.25,88.27,88.25,88.27,4232.0,66.903,66.9181,66.903,66.9181,4232.0
2017-06-14 12:40:00,88.27,88.29,88.26,88.27,25319.0,66.9181,66.9333,66.9106,66.9181,25319.0
2017-06-14 12:50:00,88.27,88.29,88.26,88.29,12395.0,66.9181,66.9333,66.9106,66.9333,12395.0
2017-06-14 13:00:00,88.28,88.28,88.25,88.28,24284.0,66.9257,66.9257,66.903,66.9257,24284.0
2017-06-14 13:10:00,88.28,88.29,88.27,88.27,121823.0,66.9257,66.9333,66.9181,66.9181,121823.0
2017-06-14 13:20:00,88.28,88.28,88.27,88.27,9787.0,66.9257,66.9257,66.9181,66.9181,9787.0
2017-06-14 13:30:00,88.27,88.28,88.27,88.28,14127.0,66.9181,66.9257,66.9181,66.9257,14127.0
2017-06-14 13:40:00,88.28,88.28,88.25,88.25,29950.0,66.9257,66.9257,66.903,66.903,29950.0
2017-06-14 13:50:00,88.24,88.27,88.23,88.23,10649.0,66.8954,66.9181,66.8878,66.8878,10649.0
2017-06-14 14:00:00,88.24,88.3,88.13,88.22,16018.0,66.8954,66.9409,66.812,66.8802,16018.0
2017-06-14 14:10:00,88.25,88.25,88.15,88.16,39640.0,66.903,66.903,66.8272,66.8348,39640.0
2017-06-14 14:20:00,88.18,88.21,88.16,88.19,12259.0,66.8499,66.8727,66.8348,66.8575,12259.0
2017-06-14 14:30:00,88.17,88.19,88.09,88.11,26147.0,66.8423,66.8575,66.7817,66.7968,26147.0
2017-06-14 14:40:00,88.11,88.18,88.07,88.14,10746.0,66.7968,66.8499,66.7665,66.8196,10746.0
2017-06-14 14:50:00,88.13,88.13,88.08,88.09,18613.0,66.812,66.812,66.7741,66.7817,18613.0
2017-06-14 15:00:00,88.11,88.13,88.05,88.07,12336.0,66.7968,66.812,66.7514,66.7665,12336.0
2017-06-14 15:10:00,88.06,88.09,88.02,88.02,44159.0,66.7589,66.7817,66.7286,66.7286,44159.0
2017-06-14 15:20:00,88.03,88.04,88.0,88.03,6959.0,66.7362,66.7438,66.7135,66.7362,6959.0
2017-06-14 15:30:00,88.02,88.07,88.02,88.06,22098.0,66.7286,66.7665,66.7286,66.7589,22098.0
2017-06-14 15:40:00,88.07,88.09,88.04,88.06,47294.0,66.7665,66.7817,66.7438,66.7589,47294.0
2017-06-14 15:50:00,88.06,88.13,88.05,88.1,34177.0,66.7589,66.812,66.7514,66.7893,34177.0
2017-06-15 09:30:00,87.91,87.98,87.9,87.91,60546.0,66.6452,66.6983,66.6376,66.6452,60546.0
2017-06-15 09:40:00,87.92,87.93,87.88,87.91,42309.0,66.6528,66.6604,66.6225,66.6452,42309.0
2017-06-15 09:50:00,87.9,87.91,87.85,87.85,27966.0,66.6376,66.6452,66.5997,66.5997,27966.0
2017-06-15 10:00:00,87.86,87.87,87.84,87.85,30444.0,66.6073,66.6149,66.5922,66.5997,30444.0
2017-06-15 10:10:00,87.86,87.89,87.85,87.86,29660.0,66.6073,66.6301,66.5997,66.6073,29660.0
2017-06-15 10:20:00,87.86,87.92,87.86,87.91,38001.0,66.6073,66.6528,66.6073,66.6452,38001.0
2017-06-15 10:30:00,87.91,87.92,87.85,87.88,33713.0,66.6452,66.6528,66.5997,66.6225,33713.0
2017-06-15 10:40:00,87.88,87.91,87.87,87.9,21640.0,66.6225,66.6452,66.6149,66.6376,21640.0
2017-06-15 10:50:00,87.89,87.95,87.89,87.94,28451.0,66.6301,66.6755,66.6301,66.668,28451.0
2017-06-15 11:00:00,87.94,87.96,87.92,87.96,48148.0,66.668,66.6831,66.6528,66.6831,48148.0
2017-06-15 11:10:00,87.95,87.97,87.93,87.95,29596.0,66.6755,66.6907,66.6604,66.6755,29596.0
2017-06-15 11:20:00,87.93,87.95,87.92,87.93,23169.0,66.6604,66.6755,66.6528,66.6604,23169.0
2017-06-15 11:30:00,87.94,87.95,87.92,87.94,33847.0,66.668,66.6755,66.6528,66.668,33847.0
2017-06-15 11:40:00,87.94,87.95,87.93,87.93,20789.0,66.668,66.6755,66.6604,66.6604,20789.0
2017-06-15 11:50:00,87.93,87.95,87.92,87.94,34274.0,66.6604,66.6755,66.6528,66.668,34274.0
2017-06-15 12:00:00,87.94,87.95,87.91,87.92,31062.0,66.668,66.6755,66.6452,66.6528,31062.0
2017-06-15 12:10:00,87.91,87.92,87.9,87.91,23304.0,66.6452,66.6528,66.6376,66.6452,23304.0
2017-06-15 12:20:00,87.9,87.92,87.9,87.92,26604.0,66.6376,66.6528,66.6376,66.6528,26604.0
2017-06-15 12:30:00,87.92,87.92,87.91,87.91,25992.0,66.6528,66.6528,66.6452,66.6452,25992.0
2017-06-15 12:40:00,87.91,87.92,87.9,87.91,20456.0,66.6452,66.6528,66.6376,66.6452,20456.0
2017-06-15 12:50:00,87.9,87.93,87.9,87.92,25852.0,66.6376,66.6604,66.6376,66.6528,25852.0
2017-06-15 13:00:00,87.93,87.94,87.91,87.93,14063.0,66.6604,66.668,66.6452,66.6604,14063.0
2017-06-15 13:10:00,87.94,87.94,87.92,87.92,15679.0,66.668,66.668,66.6528,66.6528,15679.0
2017-06-15 13:20:00,87.92,87.94,87.91,87.94,30524.0,66.6528,66.668,66.6452,66.668,30524.0
2017-06-15 13:30:00,87.94,87.96,87.93,87.93,17190.0,66.668,66.6831,66.6604,66.6604,17190.0
2017-06-15 13:40:00,87.93,87.94,87.9,87.91,20677.0,66.6604,66.668,66.6376,66.6452,20677.0
2017-06-15 13:50:00,87.9,87.91,87.88,87.9,29460.0,66.6376,66.6452,66.6225,66.6376,29460.0
2017-06-15 14:00:00,87.89,87.93,87.89,87.91,27947.0,66.6301,66.6604,66.6301,66.6452,27947.0
2017-06-15 14:10:00,87.91,87.92,87.9,87.91,20897.0,66.6452,66.6528,66.6376,66.6452,20897.0
2017-06-15 14:20:00,87.91,87.92,87.89,87.91,35336.0,66.6452,66.6528,66.6301,66.6452,35336.0
2017-06-15 14:30:00,87.92,87.94,87.91,87.93,35639.0,66.6528,66.668,66.6452,66.6604,35639.0
2017-06-15 14:40:00,87.92,87.94,87.9,87.94,24511.0,66.6528,66.668,66.6376,66.668,24511.0
2017-06-15 14:50:00,87.93,87.94,87.92,87.93,18739.0,66.6604,66.668,66.6528,66.6604,18739.0
2017-06-15 15:00:00,87.93,87.95,87.91,87.94,43779.0,66.6604,66.6755,66.6452,66.668,43779.0
2017-06-15 15:10:00,87.93,87.95,87.92,87.95,17978.0,66.6604,66.6755,66.6528,66.6755,17978.0
2017-06-15 15:20:00,87.94,87.96,87.94,87.95,21767.0,66.668,66.6831,66.668,66.6755,21767.0
2017-06-15 15:30:00,87.95,87.95,87.93,87.94,29590.0,66.6755,66.6755,66.6604,66.668,29590.0
2017-06-15 15:40:00,87.94,87.94,87.92,87.92,25335.0,66.668,66.668,66.6528,66.6528,25335.0
2017-06-15 15:50:00,87.92,87.94,87.92,87.92,77824.0,66.6528,66.668,66.6528,66.6528,77824.0
2017-06-16 09:30:00,87.93,88.02,87.9,87.98,49034.0,66.6604,66.7286,66.6376,66.6983,49034.0
2017-06-16 09:40:00,87.95,87.99,87.92,87.98,14094.0,66.6755,66.7059,66.6528,66.6983,14094.0
2017-06-16 09:50:00,87.96,88.0,87.94,87.97,39694.0,66.6831,66.7135,66.668,66.6907,39694.0
2017-06-16 10:00:00,87.97,88.0,87.94,87.94,17147.0,66.6907,66.7135,66.668,66.668,17147.0
2017-06-16 10:10:00,87.93,87.97,87.93,87.95,10099.0,66.6604,66.6907,66.6604,66.6755,10099.0
2017-06-16 10:20:00,87.94,88.0,87.94,88.0,7294.0,66.668,66.7135,66.668,66.7135,7294.0
2017-06-16 10:30:00,87.99,88.0,87.97,88.0,9353.0,66.7059,66.7135,66.6907,66.7135,9353.0
2017-06-16 10:40:00,88.0,88.01,87.99,88.01,2414.0,66.7135,66.721,66.7059,66.721,2414.0
2017-06-16 10:50:00,87.99,88.03,87.99,88.03,2259.0,66.7059,66.7362,66.7059,66.7362,2259.0
2017-06-16 11:00:00,88.02,88.03,88.0,88.01,5137.0,66.7286,66.7362,66.7135,66.721,5137.0
2017-06-16 11:10:00,88.03,88.04,88.0,88.03,10183.0,66.7362,66.7438,66.7135,66.7362,10183.0
2017-06-16 11:20:00,88.02,88.05,88.02,88.04,40896.0,66.7286,66.7514,66.7286,66.7438,40896.0
2017-06-16 11:30:00,88.04,88.06,88.04,88.06,40716.0,66.7438,66.7589,66.7438,66.7589,40716.0
2017-06-16 11:40:00,88.06,88.06,88.01,88.04,24589.0,66.7589,66.7589,66.721,66.7438,24589.0
2017-06-16 11:50:00,88.04,88.04,88.02,88.04,31297.0,66.7438,66.7438,66.7286,66.7438,31297.0
2017-06-16 12:00:00,88.04,88.06,88.03,88.05,45274.0,66.7438,66.7589,66.7362,66.7514,45274.0
2017-06-16 12:10:00,88.04,88.05,88.02,88.03,29329.0,66.7438,66.7514,66.7286,66.7362,29329.0
2017-06-16 12:20:00,88.03,88.03,88.01,88.03,38731.0,66.7362,66.7362,66.721,66.7362,38731.0
2017-06-16 12:30:00,88.02,88.03,88.01,88.03,36221.0,66.7286,66.7362,66.721,66.7362,36221.0
2017-06-16 12:40:00,88.02,88.03,88.0,88.02,24407.0,66.7286,66.7362,66.7135,66.7286,24407.0
2017-06-16 12:50:00,88.02,88.03,88.0,88.02,41455.0,66.7286,66.7362,66.7135,66.7286,41455.0
2017-06-16 13:00:00,88.02,88.03,88.01,88.02,24046.0,66.7286,66.7362,66.721,66.7286,24046.0
2017-06-16 13:10:00,88.02,88.03,88.01,88.02,28719.0,66.7286,66.7362,66.721,66.7286,28719.0
2017-06-16 13:20:00,88.02,88.03,88.01,88.01,30660.0,66.7286,66.7362,66.721,66.721,30660.0
2017-06-16 13:30:00,88.01,88.04,88.01,88.02,44497.0,66.721,66.7438,66.721,66.7286,44497.0
2017-06-16 13:40:00,88.03,88.03,88.0,88.02,27065.0,66.7362,66.7362,66.7135,66.7286,27065.0
2017-06-16 13:50:00,88.02,88.03,88.01,88.02,28918.0,66.7286,66.7362,66.721,66.7286,28918.0
2017-06-16 14:00:00,88.02,88.03,88.01,88.02,29685.0,66.7286,66.7362,66.721,66.7286,29685.0
2017-06-16 14:10:00,88.02,88.03,88.01,88.02,20530.0,66.7286,66.7362,66.721,66.7286,20530.0
2017-06-16 14:20:00,88.02,88.03,88.01,88.02,24959.0,66.7286,66.7362,66.721,66.7286,24959.0
2017-06-16 14:30:00,88.02,88.03,88.01,88.02,38510.0,66.7286,66.7362,66.721,66.7286,38510.0
2017-06-16 14:40:00,88.02,88.03,88.01,88.03,18945.0,66.7286,66.7362,66.721,66.7362,18945.0
2017-06-16 14:50:00,88.03,88.03,88.01,88.02,26784.0,66.7362,66.7362,66.721,66.7286,26784.0
2017-06-16 15:00:00,88.02,88.03,88.01,88.02,22852.0,66.7286,66.7362,66.721,66.7286,22852.0
2017-06-16 15:10:00,88.02,88.03,88.01,88.02,28205.0,66.7286,66.7362,66.721,66.7286,28205.0
2017-06-16 15:20:00,88.02,88.03,88.01,88.01,25410.0,66.7286,66.7362,66.721,66.721,25410.0
2017-06-16 15:30:00,88.02,88.03,88.01,88.03,35586.0,66.7286,66.7362,66.721,66.7362,35586.0
2017-06-16 15:40:00,88.03,88.03,88.02,88.03,67301.0,66.7362,66.7362,66.7286,66.7362,67301.0
2017-06-16 15:50:00,88.02,88.03,88.02,88.02,72085.0,66.7286,66.7362,66.7286,66.7286,72085.0
2017-06-19 09:30:00,87.92,88.0,87.9,87.91,86596.0,66.6528,66.7135,66.6376,66.6452,86596.0
2017-06-19 09:40:00,87.91,87.93,87.89,87.89,11126.0,66.6452,66.6604,66.6301,66.6301,11126.0
2017-06-19 09:50:00,87.9,87.9,87.86,87.86,8207.0,66.6376,66.6376,66.6073,66.6073,8207.0
2017-06-19 10:00:00,87.87,87.9,87.87,87.89,18631.0,66.6149,66.6376,66.6149,66.6301,18631.0
2017-06-19 10:10:00,87.89,87.91,87.88,87.91,29995.0,66.6301,66.6452,66.6225,66.6452,29995.0
2017-06-19 10:20:00,87.91,87.93,87.9,87.92,13680.0,66.6452,66.6604,66.6376,66.6528,13680.0
2017-06-19 10:30:00,87.91,87.93,87.9,87.91,4547.0,66.6452,66.6604,66.6376,66.6452,4547.0
2017-06-19 10:40:00,87.9,87.92,87.89,87.91,8948.0,66.6376,66.6528,66.6301,66.6452,8948.0
2017-06-19 10:50:00,87.92,87.93,87.9,87.91,17663.0,66.6528,66.6604,66.6376,66.6452,17663.0
2017-06-19 11:00:00,87.9,87.91,87.9,87.91,3551.0,66.6376,66.6452,66.6376,66.6452,3551.0
2017-06-19 11:10:00,87.91,87.91,87.9,87.91,2128.0,66.6452,66.6452,66.6376,66.6452,2128.0
2017-06-19 11:20:00,87.91,87.93,87.89,87.89,10650.0,66.6452,66.6604,66.6301,66.6301,10650.0
2017-06-19 11:30:00,87.89,87.92,87.89,87.89,9080.0,66.6301,66.6528,66.6301,66.6301,9080.0
2017-06-19 11:40:00,87.9,87.92,87.89,87.92,3873.0,66.6376,66.6528,66.6301,66.6528,3873.0
2017-06-19 11:50:00,87.92,87.92,87.9,87.9,2123.0,66.6528,66.6528,66.6376,66.6376,2123.0
2017-06-19 12:00:00,87.9,87.9,87.89,87.9,72085.0,66.6376,66.6376,66.6301,66.6376,72085.0
2017-06-19 12:10:00,87.89,87.9,87.89,87.9,26288.0,66.6301,66.6376,66.6301,66.6376,26288.0
2017-06-19 12:20:00,87.89,87.91,87.88,87.9,6233.0,66.6301,66.6452,66.6225,66.6376,6233.0
2017-06-19 12:30:00,87.9,87.91,87.89,87.9,7345.0,66.6376,66.6452,66.6301,66.6376,7345.0
2017-06-19 12:40:00,87.89,87.9,87.88,87.88,12303.0,66.6301,66.6376,66.6225,66.6225,12303.0
2017-06-19 12:50:00,87.89,87.89,87.86,87.87,8185.0,66.6301,66.6301,66.6073,66.6149,8185.0
2017-06-19 13:00:00,87.87,87.88,87.85,87.85,11206.0,66.6149,66.6225,66.5997,66.5997,11206.0
2017-06-19 13:10:00,87.85,87.86,87.83,87.84,54991.0,66.5997,66.6073,66.5846,66.5922,54991.0
2017-06-19 13:20:00,87.84,87.85,87.82,87.83,18021.0,66.5922,66.5997,66.577,66.5846,18021.0
2017-06-19 13:30:00,87.83,87.83,87.81,87.82,9316.0,66.5846,66.5846,66.5694,66.577,9316.0
2017-06-19 13:40:00,87.82,87.86,87.81,87.86,20063.0,66.577,66.6073,66.5694,66.6073,20063.0
2017-06-19 13:50:00,87.84,87.86,87.83,87.84,10406.0,66.5922,66.6073,66.5846,66.5922,10406.0
2017-06-19 14:00:00,87.85,87.85,87.81,87.85,15186.0,66.5997,66.5997,66.5694,66.5997,15186.0
2017-06-19 14:10:00,87.85,87.86,87.82,87.86,15499.0,66.5997,66.6073,66.577,66.6073,15499.0
2017-06-19 14:20:00,87.86,87.89,87.85,87.87,10620.0,66.6073,66.6301,66.5997,66.6149,10620.0
2017-06-19 14:30:00,87.86,87.88,87.82,87.83,15027.0,66.6073,66.6225,66.577,66.5846,15027.0
2017-06-19 14:40:00,87.84,87.85,87.82,87.83,15334.0,66.5922,66.5997,66.577,66.5846,15334.0
2017-06-19 14:50:00,87.83,87.84,87.82,87.83,11284.0,66.5846,66.5922,66.577,66.5846,11284.0
2017-06-19 15:00:00,87.83,87.85,87.8,87.81,21995.0,66.5846,66.5997,66.5618,66.5694,21995.0
2017-06-19 15:10:00,87.81,87.83,87.8,87.82,66553.0,66.5694,66.5846,66.5618,66.577,66553.0
2017-06-19 15:20:00,87.82,87.84,87.8,87.81,29750.0,66.577,66.5922,66.5618,66.5694,29750.0
2017-06-19 15:30:00,87.83,87.84,87.81,87.83,15136.0,66.5846,66.5922,66.5694,66.5846,15136.0
2017-06-19 15:40:00,87.83,87.85,87.81,87.83,27567.0,66.5846,66.5997,66.5694,66.5846,27567.0
2017-06-19 15:50:00,87.82,87.84,87.79,87.83,43312.0,66.577,66.5922,66.5543,66.5846,43312.0
2017-06-20 09:30:00,87.85,87.92,87.83,87.88,61210.0,66.5997,66.6528,66.5846,66.6225,61210.0
2017-06-20 09:40:00,87.88,87.89,87.85,87.88,60163.0,66.6225,66.6301,66.5997,66.6225,60163.0
2017-06-20 09:50:00,87.88,87.93,87.88,87.92,45624.0,66.6225,66.6604,66.6225,66.6528,45624.0
2017-06-20 10:00:00,87.92,87.93,87.89,87.9,15843.0,66.6528,66.6604,66.6301,66.6376,15843.0
2017-06-20 10:10:00,87.9,87.95,87.89,87.93,27674.0,66.6376,66.6755,66.6301,66.6604,27674.0
2017-06-20 10:20:00,87.93,87.95,87.92,87.95,16517.0,66.6604,66.6755,66.6528,66.6755,16517.0
2017-06-20 10:30:00,87.95,87.97,87.93,87.95,18570.0,66.6755,66.6907,66.6604,66.6755,18570.0
2017-06-20 10:40:00,87.95,87.96,87.93,87.94,11147.0,66.6755,66.6831,66.6604,66.668,11147.0
2017-06-20 10:50:00,87.94,87.95,87.91,87.91,64553.0,66.668,66.6755,66.6452,66.6452,64553.0
2017-06-20 11:00:00,87.91,87.94,87.91,87.93,8708.0,66.6452,66.668,66.6452,66.6604,8708.0
2017-06-20 11:10:00,87.91,87.94,87.91,87.93,8713.0,66.6452,66.668,66.6452,66.6604,8713.0
2017-06-20 11:20:00,87.93,87.94,87.91,87.93,10428.0,66.6604,66.668,66.6452,66.6604,10428.0
2017-06-20 11:30:00,87.94,87.95,87.93,87.94,12412.0,66.668,66.6755,66.6604,66.668,12412.0
2017-06-20 11:40:00,87.94,87.95,87.93,87.94,8661.0,66.668,66.6755,66.6604,66.668,8661.0
2017-06-20 11:50:00,87.94,87.99,87.94,87.99,10798.0,66.668,66.7059,66.668,66.7059,10798.0
2017-06-20 12:00:00,87.98,88.0,87.96,87.97,55022.0,66.6983,66.7135,66.6831,66.6907,55022.0
2017-06-20 12:10:00,87.97,87.99,87.97,87.98,73607.0,66.6907,66.7059,66.6907,66.6983,73607.0
2017-06-20 12:20:00,87.98,87.99,87.97,87.98,16724.0,66.6983,66.7059,66.6907,66.6983,16724.0
2017-06-20 12:30:00,87.98,87.99,87.98,87.98,8694.0,66.6983,66.7059,66.6983,66.6983,8694.0
2017-06-20 12:40:00,87.98,87.99,87.98,87.98,5360.0,66.6983,66.7059,66.6983,66.6983,5360.0
2017-06-20 12:50:00,87.98,87.99,87.96,87.96,20453.0,66.6983,66.7059,66.6831,66.6831,20453.0
2017-06-20 13:00:00,87.96,87.98,87.95,87.96,14925.0,66.6831,66.6983,66.6755,66.6831,14925.0
2017-06-20 13:10:00,87.96,87.97,87.95,87.96,26654.0,66.6831,66.6907,66.6755,66.6831,26654.0
2017-06-20 13:20:00,87.96,87.97,87.94,87.95,7246.0,66.6831,66.6907,66.668,66.6755,7246.0
2017-06-20 13:30:00,87.95,87.96,87.94,87.95,15092.0,66.6755,66.6831,66.668,66.6755,15092.0
2017-06-20 13:40:00,87.95,87.96,87.94,87.95,16255.0,66.6755,66.6831,66.668,66.6755,16255.0
2017-06-20 13:50:00,87.95,87.98,87.95,87.97,7986.0,66.6755,66.6983,66.6755,66.6907,7986.0
2017-06-20 14:00:00,87.97,87.98,87.96,87.97,58591.0,66.6907,66.6983,66.6831,66.6907,58591.0
2017-06-20 14:10:00,87.97,87.99,87.96,87.96,10458.0,66.6907,66.7059,66.6831,66.6831,10458.0
2017-06-20 14:20:00,87.97,87.98,87.96,87.97,5899.0,66.6907,66.6983,66.6831,66.6907,5899.0
2017-06-20 14:30:00,87.97,88.0,87.96,87.99,15360.0,66.6907,66.7135,66.6831,66.7059,15360.0
2017-06-20 14:40:00,87.99,88.0,87.98,87.98,43535.0,66.7059,66.7135,66.6983,66.6983,43535.0
2017-06-20 14:50:00,87.99,88.01,87.98,88.0,14806.0,66.7059,66.721,66.6983,66.7135,14806.0
2017-06-20 15:00:00,88.0,88.01,87.98,87.99,7093.0,66.7135,66.721,66.6983,66.7059,7093.0
2017-06-20 15:10:00,87.99,88.0,87.96,87.97,12974.0,66.7059,66.7135,66.6831,66.6907,12974.0
2017-06-20 15:20:00,87.97,87.99,87.96,87.98,127661.0,66.6907,66.7059,66.6831,66.6983,127661.0
2017-06-20 15:30:00,87.98,88.0,87.95,87.95,23089.0,66.6983,66.7135,66.6755,66.6755,23089.0
2017-06-20 15:40:00,87.96,87.98,87.95,87.97,14670.0,66.6831,66.6983,66.6755,66.6907,14670.0
2017-06-20 15:50:00,87.96,87.98,87.95,87.96,34485.0,66.6831,66.6983,66.6755,66.6831,34485.0
2017-06-21 09:30:00,87.91,87.96,87.9,87.92,52511.0,66.6452,66.6831,66.6376,66.6528,52511.0
2017-06-21 09:40:00,87.92,87.95,87.91,87.92,6042.0,66.6528,66.6755,66.6452,66.6528,6042.0
2017-06-21 09:50:00,87.91,87.93,87.9,87.9,56374.0,66.6452,66.6604,66.6376,66.6376,56374.0
2017-06-21 10:00:00,87.91,87.93,87.9,87.92,4724.0,66.6452,66.6604,66.6376,66.6528,4724.0
2017-06-21 10:10:00,87.91,87.93,87.9,87.91,43746.0,66.6452,66.6604,66.6376,66.6452,43746.0
2017-06-21 10:20:00,87.91,87.94,87.9,87.9,7207.0,66.6452,66.668,66.6376,66.6376,7207.0
2017-06-21 10:30:00,87.9,87.91,87.87,87.87,37400.0,66.6376,66.6452,66.6149,66.6149,37400.0
2017-06-21 10:40:00,87.91,87.91,87.86,87.86,6786.0,66.6452,66.6452,66.6073,66.6073,6786.0
2017-06-21 10:50:00,87.9,87.9,87.86,87.89,83481.0,66.6376,66.6376,66.6073,66.6301,83481.0
2017-06-21 11:00:00,87.89,87.92,87.89,87.89,9518.0,66.6301,66.6528,66.6301,66.6301,9518.0
2017-06-21 11:10:00,87.91,87.97,87.91,87.96,27022.0,66.6452,66.6907,66.6452,66.6831,27022.0
2017-06-21 11:20:00,87.95,87.96,87.93,87.93,10545.0,66.6755,66.6831,66.6604,66.6604,10545.0
2017-06-21 11:30:00,87.95,87.96,87.93,87.94,13087.0,66.6755,66.6831,66.6604,66.668,13087.0
2017-06-21 11:40:00,87.94,87.95,87.89,87.91,113932.0,66.668,66.6755,66.6301,66.6452,113932.0
2017-06-21 11:50:00,87.9,87.91,87.87,87.9,13817.0,66.6376,66.6452,66.6149,66.6376,13817.0
2017-06-21 12:00:00,87.9,87.94,87.88,87.89,37130.0,66.6376,66.668,66.6225,66.6301,37130.0
2017-06-21 12:10:00,87.9,87.91,87.89,87.9,186415.0,66.6376,66.6452,66.6301,66.6376,186415.0
2017-06-21 12:20:00,87.9,87.93,87.9,87.91,11014.0,66.6376,66.6604,66.6376,66.6452,11014.0
2017-06-21 12:30:00,87.92,87.93,87.9,87.92,4029.0,66.6528,66.6604,66.6376,66.6528,4029.0
2017-06-21 12:40:00,87.92,87.95,87.91,87.93,63475.0,66.6528,66.6755,66.6452,66.6604,63475.0
2017-06-21 12:50:00,87.93,87.94,87.93,87.94,91896.0,66.6604,66.668,66.6604,66.668,91896.0
2017-06-21 13:00:00,87.94,87.94,87.92,87.94,35104.0,66.668,66.668,66.6528,66.668,35104.0
2017-06-21 13:10:00,87.94,87.97,87.94,87.96,16910.0,66.668,66.6907,66.668,66.6831,16910.0
2017-06-21 13:20:00,87.94,87.96,87.93,87.95,18484.0,66.668,66.6831,66.6604,66.6755,18484.0
2017-06-21 13:30:00,87.95,87.97,87.93,87.95,14752.0,66.6755,66.6907,66.6604,66.6755,14752.0
2017-06-21 13:40:00,87.93,87.97,87.93,87.97,158086.0,66.6604,66.6907,66.6604,66.6907,158086.0
2017-06-21 13:50:00,87.97,87.98,87.95,87.95,5107.0,66.6907,66.6983,66.6755,66.6755,5107.0
2017-06-21 14:00:00,87.95,87.97,87.92,87.95,18518.0,66.6755,66.6907,66.6528,66.6755,18518.0
2017-06-21 14:10:00,87.96,87.96,87.93,87.95,23714.0,66.6831,66.6831,66.6604,66.6755,23714.0
2017-06-21 14:20:00,87.95,87.96,87.93,87.94,1599.0,66.6755,66.6831,66.6604,66.668,1599.0
2017-06-21 14:30:00,87.94,87.96,87.93,87.94,7829.0,66.668,66.6831,66.6604,66.668,7829.0
2017-06-21 14:40:00,87.93,87.96,87.92,87.95,6408.0,66.6604,66.6831,66.6528,66.6755,6408.0
2017-06-21 14:50:00,87.94,87.96,87.93,87.95,7524.0,66.668,66.6831,66.6604,66.6755,7524.0
2017-06-21 15:00:00,87.94,87.96,87.92,87.94,4761.0,66.668,66.6831,66.6528,66.668,4761.0
2017-06-21 15:10:00,87.95,87.95,87.91,87.92,30990.0,66.6755,66.6755,66.6452,66.6528,30990.0
2017-06-21 15:20:00,87.92,87.93,87.9,87.92,16215.0,66.6528,66.6604,66.6376,66.6528,16215.0
2017-06-21 15:30:00,87.91,87.93,87.9,87.9,26513.0,66.6452,66.6604,66.6376,66.6376,26513.0
2017-06-21 15:40:00,87.91,87.93,87.89,87.91,10827.0,66.6452,66.6604,66.6301,66.6452,10827.0
2017-06-21 15:50:00,87.91,87.92,87.88,87.89,12363.0,66.6452,66.6528,66.6225,66.6301,12363.0
2017-06-22 09:30:00,87.99,88.02,87.95,88.02,23624.0,66.7059,66.7286,66.6755,66.7286,23624.0
2017-06-22 09:40:00,88.02,88.03,87.95,87.98,45888.0,66.7286,66.7362,66.6755,66.6983,45888.0
2017-06-22 09:50:00,87.99,88.02,87.98,88.01,17615.0,66.7059,66.7286,66.6983,66.721,17615.0
2017-06-22 10:00:00,88.0,88.02,87.98,87.99,8251.0,66.7135,66.7286,66.6983,66.7059,8251.0
2017-06-22 10:10:00,87.98,87.99,87.95,87.95,57101.0,66.6983,66.7059,66.6755,66.6755,57101.0
2017-06-22 10:20:00,87.96,87.97,87.94,87.96,9476.0,66.6831,66.6907,66.668,66.6831,9476.0
2017-06-22 10:30:00,87.95,87.97,87.94,87.96,11384.0,66.6755,66.6907,66.668,66.6831,11384.0
2017-06-22 10:40:00,87.96,87.96,87.9,87.91,4294.0,66.6831,66.6831,66.6376,66.6452,4294.0
2017-06-22 10:50:00,87.91,87.93,87.88,87.92,100751.0,66.6452,66.6604,66.6225,66.6528,100751.0
2017-06-22 11:00:00,87.92,87.93,87.9,87.91,9605.0,66.6528,66.6604,66.6376,66.6452,9605.0
2017-06-22 11:10:00,87.91,87.92,87.89,87.91,2362.0,66.6452,66.6528,66.6301,66.6452,2362.0
2017-06-22 11:20:00,87.92,87.93,87.89,87.89,16757.0,66.6528,66.6604,66.6301,66.6301,16757.0
2017-06-22 11:30:00,87.9,87.93,87.9,87.92,8499.0,66.6376,66.6604,66.6376,66.6528,8499.0
2017-06-22 11:40:00,87.92,87.95,87.91,87.92,19893.0,66.6528,66.6755,66.6452,66.6528,19893.0
2017-06-22 11:50:00,87.91,87.95,87.9,87.94,12561.0,66.6452,66.6755,66.6376,66.668,12561.0
2017-06-22 12:00:00,87.94,87.96,87.92,87.95,2948.0,66.668,66.6831,66.6528,66.6755,2948.0
2017-06-22 12:10:00,87.94,87.95,87.92,87.94,1792.0,66.668,66.6755,66.6528,66.668,1792.0
2017-06-22 12:20:00,87.94,87.97,87.94,87.95,4559.0,66.668,66.6907,66.668,66.6755,4559.0
2017-06-22 12:30:00,87.95,87.96,87.95,87.95,17166.0,66.6755,66.6831,66.6755,66.6755,17166.0
2017-06-22 12:40:00,87.95,87.95,87.94,87.95,10825.0,66.6755,66.6755,66.668,66.6755,10825.0
2017-06-22 12:50:00,87.94,87.96,87.94,87.95,9945.0,66.668,66.6831,66.668,66.6755,9945.0
2017-06-22 13:00:00,87.95,87.98,87.94,87.95,11790.0,66.6755,66.6983,66.668,66.6755,11790.0
2017-06-22 13:10:00,87.94,87.98,87.94,87.97,1348.0,66.668,66.6983,66.668,66.6907,1348.0
2017-06-22 13:20:00,87.97,87.98,87.96,87.98,20388.0,66.6907,66.6983,66.6831,66.6983,20388.0
2017-06-22 13:30:00,87.98,87.98,87.97,87.98,8722.0,66.6983,66.6983,66.6907,66.6983,8722.0
2017-06-22 13:40:00,87.98,87.98,87.97,87.98,4458.0,66.6983,66.6983,66.6907,66.6983,4458.0
2017-06-22 13:50:00,87.98,87.98,87.97,87.98,13025.0,66.6983,66.6983,66.6907,66.6983,13025.0
2017-06-22 14:00:00,87.98,87.99,87.97,87.99,10987.0,66.6983,66.7059,66.6907,66.7059,10987.0
2017-06-22 14:10:00,87.99,87.99,87.98,87.98,7559.0,66.7059,66.7059,66.6983,66.6983,7559.0
2017-06-22 14:20:00,87.99,87.99,87.97,87.98,39360.0,66.7059,66.7059,66.6907,66.6983,39360.0
2017-06-22 14:30:00,87.99,87.99,87.98,87.98,5255.0,66.7059,66.7059,66.6983,66.6983,5255.0
2017-06-22 14:40:00,87.99,87.99,87.98,87.99,8177.0,66.7059,66.7059,66.6983,66.7059,8177.0
2017-06-22 14:50:00,87.98,87.99,87.98,87.99,6857.0,66.6983,66.7059,66.6983,66.7059,6857.0
2017-06-22 15:00:00,87.98,88.0,87.98,87.99,31759.0,66.6983,66.7135,66.6983,66.7059,31759.0
2017-06-22 15:10:00,87.99,88.01,87.98,88.01,18803.0,66.7059,66.721,66.6983,66.721,18803.0
2017-06-22 15:20:00,88.01,88.03,87.99,88.01,4955.0,66.721,66.7362,66.7059,66.721,4955.0
2017-06-22 15:30:00,88.0,88.0,87.98,87.99,9188.0,66.7135,66.7135,66.6983,66.7059,9188.0
2017-06-22 15:40:00,88.01,88.03,87.99,88.01,14412.0,66.721,66.7362,66.7059,66.721,14412.0
2017-06-22 15:50:00,88.02,88.03,88.0,88.01,13575.0,66.7286,66.7362,66.7135,66.721,13575.0
2017-06-23 09:30:00,87.99,88.05,87.99,88.02,21918.0,66.7059,66.7514,66.7059,66.7286,21918.0
2017-06-23 09:40:00,88.02,88.03,88.01,88.02,35648.0,66.7286,66.7362,66.721,66.7286,35648.0
2017-06-23 09:50:00,88.02,88.02,88.01,88.02,12539.0,66.7286,66.7286,66.721,66.7286,12539.0
2017-06-23 10:00:00,88.02,88.02,87.99,88.0,128598.0,66.7286,66.7286,66.7059,66.7135,128598.0
2017-06-23 10:10:00,88.0,88.01,87.98,87.99,28946.0,66.7135,66.721,66.6983,66.7059,28946.0
2017-06-23 10:20:00,87.98,87.99,87.96,87.97,26667.0,66.6983,66.7059,66.6831,66.6907,26667.0
2017-06-23 10:30:00,87.96,87.99,87.96,87.98,35796.0,66.6831,66.7059,66.6831,66.6983,35796.0
2017-06-23 10:40:00,87.98,88.01,87.98,88.01,3530.0,66.6983,66.721,66.6983,66.721,3530.0
2017-06-23 10:50:00,88.01,88.02,88.0,88.02,24625.0,66.721,66.7286,66.7135,66.7286,24625.0
2017-06-23 11:00:00,88.02,88.03,88.0,88.03,15802.0,66.7286,66.7362,66.7135,66.7362,15802.0
2017-06-23 11:10:00,88.03,88.04,88.02,88.04,15456.0,66.7362,66.7438,66.7286,66.7438,15456.0
2017-06-23 11:20:00,88.04,88.04,87.99,88.04,140634.0,66.7438,66.7438,66.7059,66.7438,140634.0
2017-06-23 11:30:00,88.03,88.04,88.03,88.04,10532.0,66.7362,66.7438,66.7362,66.7438,10532.0
2017-06-23 11:40:00,88.04,88.04,88.03,88.04,18980.0,66.7438,66.7438,66.7362,66.7438,18980.0
2017-06-23 11:50:00,88.04,88.04,88.03,88.03,16971.0,66.7438,66.7438,66.7362,66.7362,16971.0
2017-06-23 12:00:00,88.03,88.04,88.03,88.03,22765.0,66.7362,66.7438,66.7362,66.7362,22765.0
2017-06-23 12:10:00,88.04,88.04,88.03,88.03,28962.0,66.7438,66.7438,66.7362,66.7362,28962.0
2017-06-23 12:20:00,88.04,88.04,88.01,88.02,15397.0,66.7438,66.7438,66.721,66.7286,15397.0
2017-06-23 12:30:00,88.02,88.02,88.01,88.02,5410.0,66.7286,66.7286,66.721,66.7286,5410.0
2017-06-23 12:40:00,88.02,88.02,88.01,88.02,9708.0,66.7286,66.7286,66.721,66.7286,9708.0
2017-06-23 12:50:00,88.02,88.02,88.01,88.01,11630.0,66.7286,66.7286,66.721,66.721,11630.0
2017-06-23 13:00:00,88.02,88.02,88.01,88.01,17620.0,66.7286,66.7286,66.721,66.721,17620.0
2017-06-23 13:10:00,88.01,88.02,88.0,88.02,6870.0,66.721,66.7286,66.7135,66.7286,6870.0
2017-06-23 13:20:00,88.02,88.02,88.01,88.02,5644.0,66.7286,66.7286,66.721,66.7286,5644.0
2017-06-23 13:30:00,88.01,88.02,88.01,88.02,18671.0,66.721,66.7286,66.721,66.7286,18671.0
2017-06-23 13:40:00,88.02,88.02,88.01,88.02,24005.0,66.7286,66.7286,66.721,66.7286,24005.0
2017-06-23 13:50:00,88.02,88.02,88.0,88.01,24616.0,66.7286,66.7286,66.7135,66.721,24616.0
2017-06-23 14:00:00,88.0,88.01,88.0,88.01,15092.0,66.7135,66.721,66.7135,66.721,15092.0
2017-06-23 14:10:00,88.01,88.01,88.0,88.01,20272.0,66.721,66.721,66.7135,66.721,20272.0
2017-06-23 14:20:00,88.01,88.02,88.01,88.02,21954.0,66.721,66.7286,66.721,66.7286,21954.0
2017-06-23 14:30:00,88.02,88.02,88.01,88.02,10446.0,66.7286,66.7286,66.721,66.7286,10446.0
2017-06-23 14:40:00,88.02,88.03,88.01,88.03,21750.0,66.7286,66.7362,66.721,66.7362,21750.0
2017-06-23 14:50:00,88.03,88.03,88.02,88.03,6975.0,66.7362,66.7362,66.7286,66.7362,6975.0
2017-06-23 15:00:00,88.03,88.03,88.02,88.03,8745.0,66.7362,66.7362,66.7286,66.7362,8745.0
2017-06-23 15:10:00,88.02,88.03,88.02,88.03,12802.0,66.7286,66.7362,66.7286,66.7362,12802.0
2017-06-23 15:20:00,88.03,88.03,88.02,88.03,23776.0,66.7362,66.7362,66.7286,66.7362,23776.0
2017-06-23 15:30:00,88.02,88.03,88.02,88.03,25753.0,66.7286,66.7362,66.7286,66.7362,25753.0
2017-06-23 15:40:00,88.03,88.04,88.01,88.04,27955.0,66.7362,66.7438,66.721,66.7438,27955.0
2017-06-23 15:50:00,88.04,88.04,88.01,88.02,57329.0,66.7438,66.7438,66.721,66.7286,57329.0
2017-06-26 09:30:00,88.16,88.2,88.16,88.19,68721.0,66.8348,66.8651,66.8348,66.8575,68721.0
2017-06-26 09:40:00,88.19,88.2,88.16,88.2,33381.0,66.8575,66.8651,66.8348,66.8651,33381.0
2017-06-26 09:50:00,88.19,88.22,88.18,88.18,34098.0,66.8575,66.8802,66.8499,66.8499,34098.0
2017-06-26 10:00:00,88.17,88.18,88.17,88.17,10583.0,66.8423,66.8499,66.8423,66.8423,10583.0
2017-06-26 10:10:00,88.17,88.19,88.17,88.18,38070.0,66.8423,66.8575,66.8423,66.8499,38070.0
2017-06-26 10:20:00,88.17,88.19,88.15,88.15,17907.0,66.8423,66.8575,66.8272,66.8272,17907.0
2017-06-26 10:30:00,88.16,88.17,88.13,88.15,47588.0,66.8348,66.8423,66.812,66.8272,47588.0
2017-06-26 10:40:00,88.15,88.18,88.15,88.17,45276.0,66.8272,66.8499,66.8272,66.8423,45276.0
2017-06-26 10:50:00,88.17,88.18,88.17,88.17,27095.0,66.8423,66.8499,66.8423,66.8423,27095.0
2017-06-26 11:00:00,88.17,88.18,88.17,88.17,19036.0,66.8423,66.8499,66.8423,66.8423,19036.0
2017-06-26 11:10:00,88.17,88.18,88.17,88.18,14471.0,66.8423,66.8499,66.8423,66.8499,14471.0
2017-06-26 11:20:00,88.17,88.18,88.17,88.17,13562.0,66.8423,66.8499,66.8423,66.8423,13562.0
2017-06-26 11:30:00,88.17,88.19,88.17,88.18,30409.0,66.8423,66.8575,66.8423,66.8499,30409.0
2017-06-26 11:40:00,88.19,88.19,88.16,88.16,34605.0,66.8575,66.8575,66.8348,66.8348,34605.0
2017-06-26 11:50:00,88.17,88.2,88.16,88.2,17644.0,66.8423,66.8651,66.8348,66.8651,17644.0
2017-06-26 12:00:00,88.2,88.2,88.19,88.19,11668.0,66.8651,66.8651,66.8575,66.8575,11668.0
2017-06-26 12:10:00,88.2,88.2,88.17,88.17,25748.0,66.8651,66.8651,66.8423,66.8423,25748.0
2017-06-26 12:20:00,88.18,88.18,88.17,88.17,28439.0,66.8499,66.8499,66.8423,66.8423,28439.0
2017-06-26 12:30:00,88.18,88.18,88.17,88.18,10732.0,66.8499,66.8499,66.8423,66.8499,10732.0
2017-06-26 12:40:00,88.17,88.18,88.17,88.17,9678.0,66.8423,66.8499,66.8423,66.8423,9678.0
2017-06-26 12:50:00,88.17,88.18,88.16,88.16,14008.0,66.8423,66.8499,66.8348,66.8348,14008.0
2017-06-26 13:00:00,88.17,88.17,88.16,88.16,16125.0,66.8423,66.8423,66.8348,66.8348,16125.0
2017-06-26 13:10:00,88.17,88.17,88.16,88.17,18685.0,66.8423,66.8423,66.8348,66.8423,18685.0
2017-06-26 13:20:00,88.17,88.17,88.16,88.17,27225.0,66.8423,66.8423,66.8348,66.8423,27225.0
2017-06-26 13:30:00,88.17,88.17,88.16,88.17,17940.0,66.8423,66.8423,66.8348,66.8423,17940.0
2017-06-26 13:40:00,88.17,88.17,88.14,88.15,42456.0,66.8423,66.8423,66.8196,66.8272,42456.0
2017-06-26 13:50:00,88.14,88.17,88.14,88.15,30906.0,66.8196,66.8423,66.8196,66.8272,30906.0
2017-06-26 14:00:00,88.16,88.17,88.15,88.17,14504.0,66.8348,66.8423,66.8272,66.8423,14504.0
2017-06-26 14:10:00,88.16,88.17,88.13,88.13,29039.0,66.8348,66.8423,66.812,66.812,29039.0
2017-06-26 14:20:00,88.13,88.14,88.13,88.14,19414.0,66.812,66.8196,66.812,66.8196,19414.0
2017-06-26 14:30:00,88.14,88.14,88.13,88.14,15263.0,66.8196,66.8196,66.812,66.8196,15263.0
2017-06-26 14:40:00,88.14,88.14,88.13,88.13,23198.0,66.8196,66.8196,66.812,66.812,23198.0
2017-06-26 14:50:00,88.14,88.14,88.11,88.11,39011.0,66.8196,66.8196,66.7968,66.7968,39011.0
2017-06-26 15:00:00,88.12,88.13,88.09,88.11,31550.0,66.8044,66.812,66.7817,66.7968,31550.0
2017-06-26 15:10:00,88.11,88.13,88.1,88.13,15122.0,66.7968,66.812,66.7893,66.812,15122.0
2017-06-26 15:20:00,88.13,88.13,88.12,88.12,20958.0,66.812,66.812,66.8044,66.8044,20958.0
2017-06-26 15:30:00,88.12,88.13,88.11,88.12,21620.0,66.8044,66.812,66.7968,66.8044,21620.0
2017-06-26 15:40:00,88.12,88.13,88.11,88.12,33347.0,66.8044,66.812,66.7968,66.8044,33347.0
2017-06-26 15:50:00,88.12,88.13,88.11,88.11,63050.0,66.8044,66.812,66.7968,66.7968,63050.0
2017-06-27 09:30:00,87.94,87.98,87.93,87.94,33883.0,66.668,66.6983,66.6604,66.668,33883.0
2017-06-27 09:40:00,87.93,87.95,87.92,87.92,20098.0,66.6604,66.6755,66.6528,66.6528,20098.0
2017-06-27 09:50:00,87.92,87.93,87.91,87.92,12997.0,66.6528,66.6604,66.6452,66.6528,12997.0
2017-06-27 10:00:00,87.91,87.91,87.87,87.89,15389.0,66.6452,66.6452,66.6149,66.6301,15389.0
2017-06-27 10:10:00,87.88,87.9,87.87,87.89,28513.0,66.6225,66.6376,66.6149,66.6301,28513.0
2017-06-27 10:20:00,87.89,87.91,87.88,87.89,20945.0,66.6301,66.6452,66.6225,66.6301,20945.0
2017-06-27 10:30:00,87.91,87.91,87.88,87.89,15939.0,66.6452,66.6452,66.6225,66.6301,15939.0
2017-06-27 10:40:00,87.88,87.89,87.87,87.87,10731.0,66.6225,66.6301,66.6149,66.6149,10731.0
2017-06-27 10:50:00,87.87,87.9,87.86,87.89,27154.0,66.6149,66.6376,66.6073,66.6301,27154.0
2017-06-27 11:00:00,87.88,87.88,87.85,87.85,7894.0,66.6225,66.6225,66.5997,66.5997,7894.0
2017-06-27 11:10:00,87.86,87.88,87.85,87.88,11471.0,66.6073,66.6225,66.5997,66.6225,11471.0
2017-06-27 11:20:00,87.88,87.88,87.84,87.87,14295.0,66.6225,66.6225,66.5922,66.6149,14295.0
2017-06-27 11:30:00,87.86,87.87,87.85,87.86,11822.0,66.6073,66.6149,66.5997,66.6073,11822.0
2017-06-27 11:40:00,87.86,87.88,87.85,87.86,12440.0,66.6073,66.6225,66.5997,66.6073,12440.0
2017-06-27 11:50:00,87.86,87.87,87.85,87.86,6283.0,66.6073,66.6149,66.5997,66.6073,6283.0
2017-06-27 12:00:00,87.85,87.87,87.84,87.86,26115.0,66.5997,66.6149,66.5922,66.6073,26115.0
2017-06-27 12:10:00,87.85,87.87,87.85,87.86,7769.0,66.5997,66.6149,66.5997,66.6073,7769.0
2017-06-27 12:20:00,87.85,87.86,87.85,87.86,4996.0,66.5997,66.6073,66.5997,66.6073,4996.0
2017-06-27 12:30:00,87.85,87.86,87.85,87.86,6036.0,66.5997,66.6073,66.5997,66.6073,6036.0
2017-06-27 12:40:00,87.86,87.86,87.85,87.86,1726.0,66.6073,66.6073,66.5997,66.6073,1726.0
2017-06-27 12:50:00,87.86,87.86,87.85,87.86,7840.0,66.6073,66.6073,66.5997,66.6073,7840.0
2017-06-27 13:00:00,87.86,87.86,87.81,87.81,11391.0,66.6073,66.6073,66.5694,66.5694,11391.0
2017-06-27 13:10:00,87.82,87.84,87.82,87.83,6046.0,66.577,66.5922,66.577,66.5846,6046.0
2017-06-27 13:20:00,87.84,87.84,87.76,87.78,17772.0,66.5922,66.5922,66.5315,66.5467,17772.0
2017-06-27 13:30:00,87.79,87.82,87.78,87.81,9607.0,66.5543,66.577,66.5467,66.5694,9607.0
2017-06-27 13:40:00,87.8,87.81,87.78,87.78,31011.0,66.5618,66.5694,66.5467,66.5467,31011.0
2017-06-27 13:50:00,87.79,87.79,87.77,87.78,16686.0,66.5543,66.5543,66.5391,66.5467,16686.0
2017-06-27 14:00:00,87.78,87.84,87.78,87.83,16168.0,66.5467,66.5922,66.5467,66.5846,16168.0
2017-06-27 14:10:00,87.83,87.86,87.82,87.84,11503.0,66.5846,66.6073,66.577,66.5922,11503.0
2017-06-27 14:20:00,87.84,87.85,87.83,87.85,9775.0,66.5922,66.5997,66.5846,66.5997,9775.0
2017-06-27 14:30:00,87.85,87.86,87.83,87.84,15558.0,66.5997,66.6073,66.5846,66.5922,15558.0
2017-06-27 14:40:00,87.85,87.88,87.81,87.82,17987.0,66.5997,66.6225,66.5694,66.577,17987.0
2017-06-27 14:50:00,87.82,87.87,87.81,87.87,10682.0,66.577,66.6149,66.5694,66.6149,10682.0
2017-06-27 15:00:00,87.87,87.87,87.82,87.82,29590.0,66.6149,66.6149,66.577,66.577,29590.0
2017-06-27 15:10:00,87.84,87.86,87.82,87.83,8009.0,66.5922,66.6073,66.577,66.5846,8009.0
2017-06-27 15:20:00,87.83,87.86,87.82,87.84,10484.0,66.5846,66.6073,66.577,66.5922,10484.0
2017-06-27 15:30:00,87.84,87.86,87.82,87.83,8263.0,66.5922,66.6073,66.577,66.5846,8263.0
2017-06-27 15:40:00,87.83,87.84,87.82,87.83,79526.0,66.5846,66.5922,66.577,66.5846,79526.0
2017-06-27 15:50:00,87.84,87.84,87.81,87.82,142434.0,66.5922,66.5922,66.5694,66.577,142434.0
2017-06-28 09:30:00,87.84,87.84,87.8,87.8,21885.0,66.5922,66.5922,66.5618,66.5618,21885.0
2017-06-28 09:40:00,87.76,87.8,87.76,87.79,16528.0,66.5315,66.5618,66.5315,66.5543,16528.0
2017-06-28 09:50:00,87.79,87.8,87.76,87.76,14905.0,66.5543,66.5618,66.5315,66.5315,14905.0
2017-06-28 10:00:00,87.75,87.76,87.71,87.71,11012.0,66.5239,66.5315,66.4936,66.4936,11012.0
2017-06-28 10:10:00,87.71,87.76,87.7,87.76,23790.0,66.4936,66.5315,66.486,66.5315,23790.0
2017-06-28 10:20:00,87.76,87.77,87.72,87.76,15541.0,66.5315,66.5391,66.5012,66.5315,15541.0
2017-06-28 10:30:00,87.77,87.78,87.75,87.76,20035.0,66.5391,66.5467,66.5239,66.5315,20035.0
2017-06-28 10:40:00,87.77,87.79,87.75,87.76,9085.0,66.5391,66.5543,66.5239,66.5315,9085.0
2017-06-28 10:50:00,87.78,87.84,87.78,87.83,16399.0,66.5467,66.5922,66.5467,66.5846,16399.0
2017-06-28 11:00:00,87.81,87.84,87.8,87.83,56965.0,66.5694,66.5922,66.5618,66.5846,56965.0
2017-06-28 11:10:00,87.83,87.87,87.82,87.85,40858.0,66.5846,66.6149,66.577,66.5997,40858.0
2017-06-28 11:20:00,87.86,87.86,87.85,87.86,6563.0,66.6073,66.6073,66.5997,66.6073,6563.0
2017-06-28 11:30:00,87.85,87.86,87.85,87.85,8060.0,66.5997,66.6073,66.5997,66.5997,8060.0
2017-06-28 11:40:00,87.85,87.85,87.82,87.84,23065.0,66.5997,66.5997,66.577,66.5922,23065.0
2017-06-28 11:50:00,87.86,87.86,87.83,87.84,7000.0,66.6073,66.6073,66.5846,66.5922,7000.0
2017-06-28 12:00:00,87.84,87.84,87.81,87.82,11598.0,66.5922,66.5922,66.5694,66.577,11598.0
2017-06-28 12:10:00,87.82,87.84,87.81,87.84,4641.0,66.577,66.5922,66.5694,66.5922,4641.0
2017-06-28 12:20:00,87.84,87.84,87.83,87.83,8641.0,66.5922,66.5922,66.5846,66.5846,8641.0
2017-06-28 12:30:00,87.83,87.85,87.82,87.83,10814.0,66.5846,66.5997,66.577,66.5846,10814.0
2017-06-28 12:40:00,87.83,87.84,87.82,87.83,10179.0,66.5846,66.5922,66.577,66.5846,10179.0
2017-06-28 12:50:00,87.84,87.85,87.83,87.84,11877.0,66.5922,66.5997,66.5846,66.5922,11877.0
2017-06-28 13:00:00,87.83,87.84,87.82,87.82,10231.0,66.5846,66.5922,66.577,66.577,10231.0
2017-06-28 13:10:00,87.82,87.84,87.82,87.84,6094.0,66.577,66.5922,66.577,66.5922,6094.0
2017-06-28 13:20:00,87.82,87.85,87.82,87.84,11289.0,66.577,66.5997,66.577,66.5922,11289.0
2017-06-28 13:30:00,87.84,87.84,87.83,87.83,23538.0,66.5922,66.5922,66.5846,66.5846,23538.0
2017-06-28 13:40:00,87.84,87.85,87.83,87.84,19895.0,66.5922,66.5997,66.5846,66.5922,19895.0
2017-06-28 13:50:00,87.84,87.86,87.83,87.83,16264.0,66.5922,66.6073,66.5846,66.5846,16264.0
2017-06-28 14:00:00,87.83,87.84,87.83,87.84,11832.0,66.5846,66.5922,66.5846,66.5922,11832.0
2017-06-28 14:10:00,87.83,87.85,87.83,87.84,19882.0,66.5846,66.5997,66.5846,66.5922,19882.0
2017-06-28 14:20:00,87.85,87.86,87.84,87.86,25118.0,66.5997,66.6073,66.5922,66.6073,25118.0
2017-06-28 14:30:00,87.85,87.87,87.85,87.86,11747.0,66.5997,66.6149,66.5997,66.6073,11747.0
2017-06-28 14:40:00,87.85,87.87,87.85,87.86,7232.0,66.5997,66.6149,66.5997,66.6073,7232.0
2017-06-28 14:50:00,87.87,87.87,87.85,87.86,15922.0,66.6149,66.6149,66.5997,66.6073,15922.0
2017-06-28 15:00:00,87.86,87.88,87.86,87.86,9478.0,66.6073,66.6225,66.6073,66.6073,9478.0
2017-06-28 15:10:00,87.86,87.89,87.86,87.87,6070.0,66.6073,66.6301,66.6073,66.6149,6070.0
2017-06-28 15:20:00,87.89,87.91,87.88,87.9,22957.0,66.6301,66.6452,66.6225,66.6376,22957.0
2017-06-28 15:30:00,87.89,87.91,87.89,87.89,14540.0,66.6301,66.6452,66.6301,66.6301,14540.0
2017-06-28 15:40:00,87.89,87.9,87.88,87.88,12511.0,66.6301,66.6376,66.6225,66.6225,12511.0
2017-06-28 15:50:00,87.88,87.91,87.88,87.88,128840.0,66.6225,66.6452,66.6225,66.6225,128840.0
2017-06-29 09:30:00,87.52,87.54,87.51,87.53,33788.0,66.3496,66.3647,66.342,66.3571,33788.0
2017-06-29 09:40:00,87.55,87.58,87.53,87.58,9902.0,66.3723,66.3951,66.3571,66.3951,9902.0
2017-06-29 09:50:00,87.57,87.59,87.55,87.59,12081.0,66.3875,66.4026,66.3723,66.4026,12081.0
2017-06-29 10:00:00,87.59,87.61,87.56,87.59,34614.0,66.4026,66.4178,66.3799,66.4026,34614.0
2017-06-29 10:10:00,87.61,87.63,87.57,87.61,17317.0,66.4178,66.433,66.3875,66.4178,17317.0
2017-06-29 10:20:00,87.61,87.63,87.59,87.6,22095.0,66.4178,66.433,66.4026,66.4102,22095.0
2017-06-29 10:30:00,87.59,87.61,87.58,87.58,14722.0,66.4026,66.4178,66.3951,66.3951,14722.0
2017-06-29 10:40:00,87.58,87.58,87.53,87.53,16065.0,66.3951,66.3951,66.3571,66.3571,16065.0
2017-06-29 10:50:00,87.52,87.56,87.52,87.55,10126.0,66.3496,66.3799,66.3496,66.3723,10126.0
2017-06-29 11:00:00,87.56,87.6,87.55,87.59,2311417.0,66.3799,66.4102,66.3723,66.4026,2311417.0
2017-06-29 11:10:00,87.59,87.65,87.58,87.65,14565.0,66.4026,66.4481,66.3951,66.4481,14565.0
2017-06-29 11:20:00,87.63,87.63,87.59,87.62,15765.0,66.433,66.433,66.4026,66.4254,15765.0
2017-06-29 11:30:00,87.62,87.63,87.61,87.63,14424.0,66.4254,66.433,66.4178,66.433,14424.0
2017-06-29 11:40:00,87.63,87.64,87.59,87.62,8100.0,66.433,66.4405,66.4026,66.4254,8100.0
2017-06-29 11:50:00,87.62,87.63,87.61,87.62,9482.0,66.4254,66.433,66.4178,66.4254,9482.0
2017-06-29 12:00:00,87.64,87.66,87.63,87.64,9091.0,66.4405,66.4557,66.433,66.4405,9091.0
2017-06-29 12:10:00,87.63,87.64,87.62,87.63,9872.0,66.433,66.4405,66.4254,66.433,9872.0
2017-06-29 12:20:00,87.64,87.7,87.64,87.68,12153.0,66.4405,66.486,66.4405,66.4709,12153.0
2017-06-29 12:30:00,87.67,87.69,87.65,87.67,44691.0,66.4633,66.4784,66.4481,66.4633,44691.0
2017-06-29 12:40:00,87.68,87.68,87.66,87.66,10967.0,66.4709,66.4709,66.4557,66.4557,10967.0
2017-06-29 12:50:00,87.66,87.69,87.66,87.69,21542.0,66.4557,66.4784,66.4557,66.4784,21542.0
2017-06-29 13:00:00,87.68,87.68,87.66,87.67,26100.0,66.4709,66.4709,66.4557,66.4633,26100.0
2017-06-29 13:10:00,87.68,87.68,87.66,87.66,27690.0,66.4709,66.4709,66.4557,66.4557,27690.0
2017-06-29 13:20:00,87.66,87.68,87.65,87.66,174161.0,66.4557,66.4709,66.4481,66.4557,174161.0
2017-06-29 13:30:00,87.67,87.68,87.64,87.66,20332.0,66.4633,66.4709,66.4405,66.4557,20332.0
2017-06-29 13:40:00,87.65,87.68,87.65,87.66,39666.0,66.4481,66.4709,66.4481,66.4557,39666.0
2017-06-29 13:50:00,87.66,87.67,87.65,87.65,12752.0,66.4557,66.4633,66.4481,66.4481,12752.0
2017-06-29 14:00:00,87.66,87.69,87.64,87.69,17366.0,66.4557,66.4784,66.4405,66.4784,17366.0
2017-06-29 14:10:00,87.68,87.69,87.63,87.65,20325.0,66.4709,66.4784,66.433,66.4481,20325.0
2017-06-29 14:20:00,87.65,87.68,87.64,87.67,16338.0,66.4481,66.4709,66.4405,66.4633,16338.0
2017-06-29 14:30:00,87.67,87.69,87.65,87.69,12160.0,66.4633,66.4784,66.4481,66.4784,12160.0
2017-06-29 14:40:00,87.69,87.7,87.68,87.69,15548.0,66.4784,66.486,66.4709,66.4784,15548.0
2017-06-29 14:50:00,87.69,87.69,87.67,87.68,10463.0,66.4784,66.4784,66.4633,66.4709,10463.0
2017-06-29 15:00:00,87.67,87.68,87.66,87.67,5542.0,66.4633,66.4709,66.4557,66.4633,5542.0
2017-06-29 15:10:00,87.67,87.68,87.65,87.67,10446.0,66.4633,66.4709,66.4481,66.4633,10446.0
2017-06-29 15:20:00,87.67,87.68,87.65,87.67,12078.0,66.4633,66.4709,66.4481,66.4633,12078.0
2017-06-29 15:30:00,87.67,87.68,87.66,87.67,37879.0,66.4633,66.4709,66.4557,66.4633,37879.0
2017-06-29 15:40:00,87.67,87.69,87.65,87.67,14594.0,66.4633,66.4784,66.4481,66.4633,14594.0
2017-06-29 15:50:00,87.67,87.69,87.64,87.65,19985.0,66.4633,66.4784,66.4405,66.4481,19985.0
2017-06-30 09:30:00,87.72,87.72,87.65,87.66,52092.0,66.5012,66.5012,66.4481,66.4557,52092.0
2017-06-30 09:40:00,87.66,87.67,87.6,87.64,11571.0,66.4557,66.4633,66.4102,66.4405,11571.0
2017-06-30 09:50:00,87.64,87.68,87.64,87.67,7080.0,66.4405,66.4709,66.4405,66.4633,7080.0
2017-06-30 10:00:00,87.68,87.72,87.67,87.71,21908.0,66.4709,66.5012,66.4633,66.4936,21908.0
2017-06-30 10:10:00,87.7,87.71,87.68,87.69,8226.0,66.486,66.4936,66.4709,66.4784,8226.0
2017-06-30 10:20:00,87.69,87.7,87.65,87.66,17068.0,66.4784,66.486,66.4481,66.4557,17068.0
2017-06-30 10:30:00,87.64,87.67,87.63,87.66,14435.0,66.4405,66.4633,66.433,66.4557,14435.0
2017-06-30 10:40:00,87.66,87.66,87.63,87.64,19443.0,66.4557,66.4557,66.433,66.4405,19443.0
2017-06-30 10:50:00,87.64,87.68,87.64,87.68,10481.0,66.4405,66.4709,66.4405,66.4709,10481.0
2017-06-30 11:00:00,87.67,87.68,87.66,87.68,9719.0,66.4633,66.4709,66.4557,66.4709,9719.0
2017-06-30 11:10:00,87.68,87.69,87.67,87.68,17873.0,66.4709,66.4784,66.4633,66.4709,17873.0
2017-06-30 11:20:00,87.67,87.69,87.65,87.67,20333.0,66.4633,66.4784,66.4481,66.4633,20333.0
2017-06-30 11:30:00,87.66,87.67,87.64,87.65,11810.0,66.4557,66.4633,66.4405,66.4481,11810.0
2017-06-30 11:40:00,87.66,87.67,87.65,87.66,14935.0,66.4557,66.4633,66.4481,66.4557,14935.0
2017-06-30 11:50:00,87.67,87.69,87.66,87.68,22327.0,66.4633,66.4784,66.4557,66.4709,22327.0
2017-06-30 12:00:00,87.67,87.68,87.66,87.66,3893.0,66.4633,66.4709,66.4557,66.4557,3893.0
2017-06-30 12:10:00,87.67,87.68,87.65,87.67,27955.0,66.4633,66.4709,66.4481,66.4633,27955.0
2017-06-30 12:20:00,87.67,87.68,87.66,87.67,6964.0,66.4633,66.4709,66.4557,66.4633,6964.0
2017-06-30 12:30:00,87.67,87.67,87.65,87.67,8998.0,66.4633,66.4633,66.4481,66.4633,8998.0
2017-06-30 12:40:00,87.67,87.68,87.66,87.68,3520.0,66.4633,66.4709,66.4557,66.4709,3520.0
2017-06-30 12:50:00,87.67,87.68,87.66,87.67,6432.0,66.4633,66.4709,66.4557,66.4633,6432.0
2017-06-30 13:00:00,87.66,87.67,87.65,87.67,10182.0,66.4557,66.4633,66.4481,66.4633,10182.0
2017-06-30 13:10:00,87.66,87.66,87.64,87.65,5657.0,66.4557,66.4557,66.4405,66.4481,5657.0
2017-06-30 13:20:00,87.64,87.64,87.61,87.62,29844.0,66.4405,66.4405,66.4178,66.4254,29844.0
2017-06-30 13:30:00,87.62,87.63,87.61,87.62,24422.0,66.4254,66.433,66.4178,66.4254,24422.0
2017-06-30 13:40:00,87.62,87.62,87.61,87.62,4641.0,66.4254,66.4254,66.4178,66.4254,4641.0
2017-06-30 13:50:00,87.62,87.63,87.61,87.63,19807.0,66.4254,66.433,66.4178,66.433,19807.0
2017-06-30 14:00:00,87.63,87.64,87.62,87.64,12471.0,66.433,66.4405,66.4254,66.4405,12471.0
2017-06-30 14:10:00,87.64,87.65,87.62,87.63,15467.0,66.4405,66.4481,66.4254,66.433,15467.0
2017-06-30 14:20:00,87.62,87.64,87.61,87.62,47183.0,66.4254,66.4405,66.4178,66.4254,47183.0
2017-06-30 14:30:00,87.62,87.62,87.6,87.61,5380.0,66.4254,66.4254,66.4102,66.4178,5380.0
2017-06-30 14:40:00,87.61,87.62,87.55,87.59,46692.0,66.4178,66.4254,66.3723,66.4026,46692.0
2017-06-30 14:50:00,87.58,87.59,87.56,87.58,53534.0,66.3951,66.4026,66.3799,66.3951,53534.0
2017-06-30 15:00:00,87.58,87.6,87.58,87.59,62429.0,66.3951,66.4102,66.3951,66.4026,62429.0
2017-06-30 15:10:00,87.59,87.6,87.56,87.59,24207.0,66.4026,66.4102,66.3799,66.4026,24207.0
2017-06-30 15:20:00,87.59,87.6,87.57,87.58,15361.0,66.4026,66.4102,66.3875,66.3951,15361.0
2017-06-30 15:30:00,87.57,87.57,87.55,87.56,24746.0,66.3875,66.3875,66.3723,66.3799,24746.0
2017-06-30 15:40:00,87.56,87.56,87.52,87.55,21751.0,66.3799,66.3799,66.3496,66.3723,21751.0
2017-06-30 15:50:00,87.56,87.56,87.52,87.54,56578.0,66.3799,66.3799,66.3496,66.3647,56578.0
2017-07-03 09:30:00,87.4,87.41,87.32,87.36,45478.0,66.4365,66.4441,66.3757,66.4061,45478.0
2017-07-03 09:40:00,87.36,87.38,87.32,87.32,7062.0,66.4061,66.4213,66.3757,66.3757,7062.0
2017-07-03 09:50:00,87.32,87.34,87.31,87.32,7139.0,66.3757,66.3909,66.3681,66.3757,7139.0
2017-07-03 10:00:00,87.31,87.32,87.21,87.21,40370.0,66.3681,66.3757,66.2921,66.2921,40370.0
2017-07-03 10:10:00,87.21,87.24,87.2,87.23,24893.0,66.2921,66.3149,66.2845,66.3073,24893.0
2017-07-03 10:20:00,87.23,87.24,87.2,87.23,15530.0,66.3073,66.3149,66.2845,66.3073,15530.0
2017-07-03 10:30:00,87.21,87.22,87.16,87.18,21698.0,66.2921,66.2997,66.2541,66.2693,21698.0
2017-07-03 10:40:00,87.17,87.19,87.16,87.18,9302.0,66.2617,66.2769,66.2541,66.2693,9302.0
2017-07-03 10:50:00,87.17,87.18,87.14,87.15,43966.0,66.2617,66.2693,66.2389,66.2465,43966.0
2017-07-03 11:00:00,87.14,87.17,87.13,87.14,32769.0,66.2389,66.2617,66.2313,66.2389,32769.0
2017-07-03 11:10:00,87.14,87.15,87.08,87.09,17524.0,66.2389,66.2465,66.1933,66.2009,17524.0
2017-07-03 11:20:00,87.11,87.12,87.09,87.09,24850.0,66.2161,66.2237,66.2009,66.2009,24850.0
2017-07-03 11:30:00,87.1,87.1,87.09,87.09,14847.0,66.2085,66.2085,66.2009,66.2009,14847.0
2017-07-03 11:40:00,87.09,87.14,87.09,87.11,22023.0,66.2009,66.2389,66.2009,66.2161,22023.0
2017-07-03 11:50:00,87.11,87.13,87.11,87.13,9521.0,66.2161,66.2313,66.2161,66.2313,9521.0
2017-07-03 12:00:00,87.13,87.13,87.11,87.12,20976.0,66.2313,66.2313,66.2161,66.2237,20976.0
2017-07-03 12:10:00,87.12,87.14,87.11,87.13,18533.0,66.2237,66.2389,66.2161,66.2313,18533.0
2017-07-03 12:20:00,87.13,87.14,87.11,87.13,18264.0,66.2313,66.2389,66.2161,66.2313,18264.0
2017-07-03 12:30:00,87.13,87.14,87.12,87.13,35787.0,66.2313,66.2389,66.2237,66.2313,35787.0
2017-07-03 12:40:00,87.13,87.13,87.1,87.1,16323.0,66.2313,66.2313,66.2085,66.2085,16323.0
2017-07-03 12:50:00,87.1,87.13,87.1,87.11,16746.0,66.2085,66.2313,66.2085,66.2161,16746.0
2017-07-05 09:30:00,87.13,87.16,87.12,87.14,26754.0,66.2313,66.2541,66.2237,66.2389,26754.0
2017-07-05 09:40:00,87.15,87.21,87.15,87.16,14342.0,66.2465,66.2921,66.2465,66.2541,14342.0
2017-07-05 09:50:00,87.16,87.19,87.14,87.16,8414.0,66.2541,66.2769,66.2389,66.2541,8414.0
2017-07-05 10:00:00,87.18,87.21,87.15,87.2,18828.0,66.2693,66.2921,66.2465,66.2845,18828.0
2017-07-05 10:10:00,87.2,87.27,87.14,87.26,21736.0,66.2845,66.3377,66.2389,66.3301,21736.0
2017-07-05 10:20:00,87.27,87.27,87.22,87.24,15943.0,66.3377,66.3377,66.2997,66.3149,15943.0
2017-07-05 10:30:00,87.23,87.24,87.21,87.22,20810.0,66.3073,66.3149,66.2921,66.2997,20810.0
2017-07-05 10:40:00,87.22,87.22,87.19,87.21,55241.0,66.2997,66.2997,66.2769,66.2921,55241.0
2017-07-05 10:50:00,87.22,87.25,87.21,87.23,57088.0,66.2997,66.3225,66.2921,66.3073,57088.0
2017-07-05 11:00:00,87.24,87.24,87.22,87.24,27804.0,66.3149,66.3149,66.2997,66.3149,27804.0
2017-07-05 11:10:00,87.24,87.25,87.23,87.24,18352.0,66.3149,66.3225,66.3073,66.3149,18352.0
2017-07-05 11:20:00,87.25,87.26,87.24,87.25,15259.0,66.3225,66.3301,66.3149,66.3225,15259.0
2017-07-05 11:30:00,87.24,87.26,87.24,87.26,13626.0,66.3149,66.3301,66.3149,66.3301,13626.0
2017-07-05 11:40:00,87.26,87.28,87.25,87.26,22799.0,66.3301,66.3453,66.3225,66.3301,22799.0
2017-07-05 11:50:00,87.26,87.26,87.25,87.25,15055.0,66.3301,66.3301,66.3225,66.3225,15055.0
2017-07-05 12:00:00,87.25,87.25,87.23,87.23,15251.0,66.3225,66.3225,66.3073,66.3073,15251.0
2017-07-05 12:10:00,87.23,87.23,87.21,87.22,19470.0,66.3073,66.3073,66.2921,66.2997,19470.0
2017-07-05 12:20:00,87.22,87.24,87.21,87.23,16163.0,66.2997,66.3149,66.2921,66.3073,16163.0
2017-07-05 12:30:00,87.23,87.24,87.22,87.24,18732.0,66.3073,66.3149,66.2997,66.3149,18732.0
2017-07-05 12:40:00,87.23,87.24,87.22,87.24,23384.0,66.3073,66.3149,66.2997,66.3149,23384.0
2017-07-05 12:50:00,87.24,87.25,87.23,87.24,14668.0,66.3149,66.3225,66.3073,66.3149,14668.0
2017-07-05 13:00:00,87.24,87.25,87.23,87.24,7435.0,66.3149,66.3225,66.3073,66.3149,7435.0
2017-07-05 13:10:00,87.24,87.25,87.23,87.24,18317.0,66.3149,66.3225,66.3073,66.3149,18317.0
2017-07-05 13:20:00,87.24,87.27,87.23,87.25,38538.0,66.3149,66.3377,66.3073,66.3225,38538.0
2017-07-05 13:30:00,87.25,87.26,87.24,87.25,15401.0,66.3225,66.3301,66.3149,66.3225,15401.0
2017-07-05 13:40:00,87.25,87.25,87.24,87.25,12729.0,66.3225,66.3225,66.3149,66.3225,12729.0
2017-07-05 13:50:00,87.25,87.26,87.24,87.25,16430.0,66.3225,66.3301,66.3149,66.3225,16430.0
2017-07-05 14:00:00,87.25,87.26,87.19,87.2,48756.0,66.3225,66.3301,66.2769,66.2845,48756.0
2017-07-05 14:10:00,87.2,87.21,87.19,87.2,18357.0,66.2845,66.2921,66.2769,66.2845,18357.0
2017-07-05 14:20:00,87.2,87.21,87.18,87.18,22532.0,66.2845,66.2921,66.2693,66.2693,22532.0
2017-07-05 14:30:00,87.19,87.2,87.18,87.19,26271.0,66.2769,66.2845,66.2693,66.2769,26271.0
2017-07-05 14:40:00,87.19,87.23,87.17,87.21,31220.0,66.2769,66.3073,66.2617,66.2921,31220.0
2017-07-05 14:50:00,87.23,87.26,87.21,87.25,16149.0,66.3073,66.3301,66.2921,66.3225,16149.0
2017-07-05 15:00:00,87.25,87.25,87.23,87.25,12718.0,66.3225,66.3225,66.3073,66.3225,12718.0
2017-07-05 15:10:00,87.25,87.26,87.23,87.26,19900.0,66.3225,66.3301,66.3073,66.3301,19900.0
2017-07-05 15:20:00,87.26,87.27,87.25,87.27,19916.0,66.3301,66.3377,66.3225,66.3377,19916.0
2017-07-05 15:30:00,87.27,87.28,87.26,87.28,30688.0,66.3377,66.3453,66.3301,66.3453,30688.0
2017-07-05 15:40:00,87.27,87.28,87.27,87.28,27904.0,66.3377,66.3453,66.3377,66.3453,27904.0
2017-07-05 15:50:00,87.27,87.28,87.22,87.24,36271.0,66.3377,66.3453,66.2997,66.3149,36271.0
2017-07-06 09:30:00,87.12,87.15,87.08,87.08,27101.0,66.2237,66.2465,66.1933,66.1933,27101.0
2017-07-06 09:40:00,87.1,87.11,87.07,87.1,3727.0,66.2085,66.2161,66.1857,66.2085,3727.0
2017-07-06 09:50:00,87.09,87.12,87.08,87.09,21586.0,66.2009,66.2237,66.1933,66.2009,21586.0
2017-07-06 10:00:00,87.07,87.11,87.04,87.07,25887.0,66.1857,66.2161,66.1629,66.1857,25887.0
2017-07-06 10:10:00,87.08,87.09,87.04,87.05,8983.0,66.1933,66.2009,66.1629,66.1705,8983.0
2017-07-06 10:20:00,87.05,87.05,87.02,87.05,20711.0,66.1705,66.1705,66.1477,66.1705,20711.0
2017-07-06 10:30:00,87.04,87.05,87.01,87.02,22312.0,66.1629,66.1705,66.1401,66.1477,22312.0
2017-07-06 10:40:00,87.02,87.02,87.0,87.0,30224.0,66.1477,66.1477,66.1325,66.1325,30224.0
2017-07-06 10:50:00,87.01,87.01,87.0,87.01,21134.0,66.1401,66.1401,66.1325,66.1401,21134.0
2017-07-06 11:00:00,87.01,87.01,86.97,86.98,52944.0,66.1401,66.1401,66.1097,66.1173,52944.0
2017-07-06 11:10:00,86.98,87.0,86.98,87.0,32864.0,66.1173,66.1325,66.1173,66.1325,32864.0
2017-07-06 11:20:00,87.0,87.01,86.98,86.98,14443.0,66.1325,66.1401,66.1173,66.1173,14443.0
2017-07-06 11:30:00,86.99,87.04,86.98,87.02,26110.0,66.1249,66.1629,66.1173,66.1477,26110.0
2017-07-06 11:40:00,87.01,87.02,87.0,87.0,15629.0,66.1401,66.1477,66.1325,66.1325,15629.0
2017-07-06 11:50:00,87.01,87.05,87.0,87.05,12064.0,66.1401,66.1705,66.1325,66.1705,12064.0
2017-07-06 12:00:00,87.05,87.05,87.04,87.04,15822.0,66.1705,66.1705,66.1629,66.1629,15822.0
2017-07-06 12:10:00,87.05,87.06,87.04,87.05,26346.0,66.1705,66.1781,66.1629,66.1705,26346.0
2017-07-06 12:20:00,87.05,87.06,87.04,87.04,6206.0,66.1705,66.1781,66.1629,66.1629,6206.0
2017-07-06 12:30:00,87.04,87.05,87.03,87.03,18000.0,66.1629,66.1705,66.1553,66.1553,18000.0
2017-07-06 12:40:00,87.04,87.05,87.03,87.04,3752.0,66.1629,66.1705,66.1553,66.1629,3752.0
2017-07-06 12:50:00,87.05,87.07,87.04,87.07,24363.0,66.1705,66.1857,66.1629,66.1857,24363.0
2017-07-06 13:00:00,87.07,87.08,87.06,87.07,9261.0,66.1857,66.1933,66.1781,66.1857,9261.0
2017-07-06 13:10:00,87.07,87.1,87.07,87.09,10037.0,66.1857,66.2085,66.1857,66.2009,10037.0
2017-07-06 13:20:00,87.08,87.1,87.07,87.09,8797.0,66.1933,66.2085,66.1857,66.2009,8797.0
2017-07-06 13:30:00,87.1,87.11,87.09,87.1,20127.0,66.2085,66.2161,66.2009,66.2085,20127.0
2017-07-06 13:40:00,87.11,87.13,87.1,87.12,13197.0,66.2161,66.2313,66.2085,66.2237,13197.0
2017-07-06 13:50:00,87.12,87.14,87.11,87.12,42572.0,66.2237,66.2389,66.2161,66.2237,42572.0
2017-07-06 14:00:00,87.13,87.14,87.11,87.13,56073.0,66.2313,66.2389,66.2161,66.2313,56073.0
2017-07-06 14:10:00,87.12,87.13,87.1,87.1,12774.0,66.2237,66.2313,66.2085,66.2085,12774.0
2017-07-06 14:20:00,87.1,87.1,87.08,87.1,37861.0,66.2085,66.2085,66.1933,66.2085,37861.0
2017-07-06 14:30:00,87.09,87.11,87.09,87.09,18667.0,66.2009,66.2161,66.2009,66.2009,18667.0
2017-07-06 14:40:00,87.09,87.1,87.09,87.09,4968.0,66.2009,66.2085,66.2009,66.2009,4968.0
2017-07-06 14:50:00,87.09,87.1,87.09,87.09,40551.0,66.2009,66.2085,66.2009,66.2009,40551.0
2017-07-06 15:00:00,87.09,87.11,87.09,87.11,20237.0,66.2009,66.2161,66.2009,66.2161,20237.0
2017-07-06 15:10:00,87.1,87.11,87.1,87.11,8971.0,66.2085,66.2161,66.2085,66.2161,8971.0
2017-07-06 15:20:00,87.11,87.11,87.1,87.11,13868.0,66.2161,66.2161,66.2085,66.2161,13868.0
2017-07-06 15:30:00,87.11,87.14,87.1,87.14,19872.0,66.2161,66.2389,66.2085,66.2389,19872.0
2017-07-06 15:40:00,87.14,87.16,87.13,87.16,60793.0,66.2389,66.2541,66.2313,66.2541,60793.0
2017-07-06 15:50:00,87.16,87.17,87.14,87.14,103470.0,66.2541,66.2617,66.2389,66.2389,103470.0
2017-07-07 09:30:00,87.14,87.14,87.1,87.12,14082.0,66.2389,66.2389,66.2085,66.2237,14082.0
2017-07-07 09:40:00,87.13,87.14,87.1,87.11,21803.0,66.2313,66.2389,66.2085,66.2161,21803.0
2017-07-07 09:50:00,87.12,87.12,87.06,87.06,28790.0,66.2237,66.2237,66.1781,66.1781,28790.0
2017-07-07 10:00:00,87.06,87.11,87.06,87.1,36966.0,66.1781,66.2161,66.1781,66.2085,36966.0
2017-07-07 10:10:00,87.1,87.1,87.08,87.09,26135.0,66.2085,66.2085,66.1933,66.2009,26135.0
2017-07-07 10:20:00,87.09,87.12,87.08,87.11,15651.0,66.2009,66.2237,66.1933,66.2161,15651.0
2017-07-07 10:30:00,87.11,87.12,87.09,87.11,22522.0,66.2161,66.2237,66.2009,66.2161,22522.0
2017-07-07 10:40:00,87.09,87.1,87.08,87.09,8214.0,66.2009,66.2085,66.1933,66.2009,8214.0
2017-07-07 10:50:00,87.09,87.1,87.08,87.09,10469.0,66.2009,66.2085,66.1933,66.2009,10469.0
2017-07-07 11:00:00,87.09,87.09,87.06,87.06,77872.0,66.2009,66.2009,66.1781,66.1781,77872.0
2017-07-07 11:10:00,87.06,87.07,87.05,87.06,34321.0,66.1781,66.1857,66.1705,66.1781,34321.0
2017-07-07 11:20:00,87.06,87.07,87.05,87.06,11845.0,66.1781,66.1857,66.1705,66.1781,11845.0
2017-07-07 11:30:00,87.06,87.06,87.05,87.05,28051.0,66.1781,66.1781,66.1705,66.1705,28051.0
2017-07-07 11:40:00,87.06,87.06,87.04,87.05,46774.0,66.1781,66.1781,66.1629,66.1705,46774.0
2017-07-07 11:50:00,87.05,87.06,87.05,87.06,12235.0,66.1705,66.1781,66.1705,66.1781,12235.0
2017-07-07 12:00:00,87.06,87.08,87.05,87.07,4714.0,66.1781,66.1933,66.1705,66.1857,4714.0
2017-07-07 12:10:00,87.06,87.07,87.03,87.06,9622.0,66.1781,66.1857,66.1553,66.1781,9622.0
2017-07-07 12:20:00,87.06,87.07,87.05,87.06,11973.0,66.1781,66.1857,66.1705,66.1781,11973.0
2017-07-07 12:30:00,87.05,87.07,87.04,87.06,7821.0,66.1705,66.1857,66.1629,66.1781,7821.0
2017-07-07 12:40:00,87.06,87.08,87.05,87.07,9452.0,66.1781,66.1933,66.1705,66.1857,9452.0
2017-07-07 12:50:00,87.08,87.09,87.07,87.09,2427.0,66.1933,66.2009,66.1857,66.2009,2427.0
2017-07-07 13:00:00,87.08,87.09,87.07,87.07,6818.0,66.1933,66.2009,66.1857,66.1857,6818.0
2017-07-07 13:10:00,87.08,87.09,87.07,87.08,3717.0,66.1933,66.2009,66.1857,66.1933,3717.0
2017-07-07 13:20:00,87.08,87.09,87.06,87.06,5298.0,66.1933,66.2009,66.1781,66.1781,5298.0
2017-07-07 13:30:00,87.07,87.09,87.06,87.09,56592.0,66.1857,66.2009,66.1781,66.2009,56592.0
2017-07-07 13:40:00,87.09,87.09,87.06,87.07,44879.0,66.2009,66.2009,66.1781,66.1857,44879.0
2017-07-07 13:50:00,87.07,87.08,87.06,87.07,24731.0,66.1857,66.1933,66.1781,66.1857,24731.0
2017-07-07 14:00:00,87.07,87.08,87.05,87.06,26444.0,66.1857,66.1933,66.1705,66.1781,26444.0
2017-07-07 14:10:00,87.06,87.06,87.05,87.05,13099.0,66.1781,66.1781,66.1705,66.1705,13099.0
2017-07-07 14:20:00,87.06,87.06,87.05,87.06,8245.0,66.1781,66.1781,66.1705,66.1781,8245.0
2017-07-07 14:30:00,87.06,87.06,87.05,87.06,1085.0,66.1781,66.1781,66.1705,66.1781,1085.0
2017-07-07 14:40:00,87.06,87.06,87.05,87.05,11807.0,66.1781,66.1781,66.1705,66.1705,11807.0
2017-07-07 14:50:00,87.06,87.06,87.05,87.05,66648.0,66.1781,66.1781,66.1705,66.1705,66648.0
2017-07-07 15:00:00,87.06,87.07,87.05,87.07,17540.0,66.1781,66.1857,66.1705,66.1857,17540.0
2017-07-07 15:10:00,87.07,87.07,87.06,87.06,13909.0,66.1857,66.1857,66.1781,66.1781,13909.0
2017-07-07 15:20:00,87.06,87.08,87.06,87.07,27927.0,66.1781,66.1933,66.1781,66.1857,27927.0
2017-07-07 15:30:00,87.06,87.1,87.06,87.09,19401.0,66.1781,66.2085,66.1781,66.2009,19401.0
2017-07-07 15:40:00,87.09,87.1,87.08,87.08,22552.0,66.2009,66.2085,66.1933,66.1933,22552.0
2017-07-07 15:50:00,87.07,87.09,87.07,87.07,11406.0,66.1857,66.2009,66.1857,66.1857,11406.0
2017-07-10 09:30:00,87.17,87.2,87.11,87.12,35200.0,66.2617,66.2845,66.2161,66.2237,35200.0
2017-07-10 09:40:00,87.15,87.18,87.11,87.17,3120.0,66.2465,66.2693,66.2161,66.2617,3120.0
2017-07-10 09:50:00,87.14,87.17,87.12,87.15,7033.0,66.2389,66.2617,66.2237,66.2465,7033.0
2017-07-10 10:00:00,87.13,87.15,87.12,87.13,11997.0,66.2313,66.2465,66.2237,66.2313,11997.0
2017-07-10 10:10:00,87.13,87.15,87.11,87.11,14865.0,66.2313,66.2465,66.2161,66.2161,14865.0
2017-07-10 10:20:00,87.13,87.16,87.11,87.15,8364.0,66.2313,66.2541,66.2161,66.2465,8364.0
2017-07-10 10:30:00,87.15,87.17,87.14,87.16,35151.0,66.2465,66.2617,66.2389,66.2541,35151.0
2017-07-10 10:40:00,87.16,87.16,87.14,87.15,2426.0,66.2541,66.2541,66.2389,66.2465,2426.0
2017-07-10 10:50:00,87.16,87.16,87.14,87.15,1094.0,66.2541,66.2541,66.2389,66.2465,1094.0
2017-07-10 11:00:00,87.15,87.18,87.14,87.15,3981.0,66.2465,66.2693,66.2389,66.2465,3981.0
2017-07-10 11:10:00,87.15,87.18,87.15,87.17,10771.0,66.2465,66.2693,66.2465,66.2617,10771.0
2017-07-10 11:20:00,87.18,87.22,87.17,87.22,29912.0,66.2693,66.2997,66.2617,66.2997,29912.0
2017-07-10 11:30:00,87.22,87.23,87.2,87.23,18339.0,66.2997,66.3073,66.2845,66.3073,18339.0
2017-07-10 11:40:00,87.22,87.25,87.2,87.23,9794.0,66.2997,66.3225,66.2845,66.3073,9794.0
2017-07-10 11:50:00,87.23,87.23,87.21,87.22,2131.0,66.3073,66.3073,66.2921,66.2997,2131.0
2017-07-10 12:00:00,87.22,87.22,87.2,87.21,4091.0,66.2997,66.2997,66.2845,66.2921,4091.0
2017-07-10 12:10:00,87.21,87.22,87.16,87.19,17295.0,66.2921,66.2997,66.2541,66.2769,17295.0
2017-07-10 12:20:00,87.18,87.19,87.17,87.17,4873.0,66.2693,66.2769,66.2617,66.2617,4873.0
2017-07-10 12:30:00,87.17,87.2,87.16,87.18,41351.0,66.2617,66.2845,66.2541,66.2693,41351.0
2017-07-10 12:40:00,87.18,87.19,87.17,87.18,21477.0,66.2693,66.2769,66.2617,66.2693,21477.0
2017-07-10 12:50:00,87.17,87.18,87.16,87.16,6575.0,66.2617,66.2693,66.2541,66.2541,6575.0
2017-07-10 13:00:00,87.16,87.18,87.16,87.17,17508.0,66.2541,66.2693,66.2541,66.2617,17508.0
2017-07-10 13:10:00,87.18,87.19,87.16,87.16,5510.0,66.2693,66.2769,66.2541,66.2541,5510.0
2017-07-10 13:20:00,87.17,87.18,87.15,87.17,13913.0,66.2617,66.2693,66.2465,66.2617,13913.0
2017-07-10 13:30:00,87.17,87.18,87.15,87.17,3660.0,66.2617,66.2693,66.2465,66.2617,3660.0
2017-07-10 13:40:00,87.18,87.18,87.15,87.16,9973.0,66.2693,66.2693,66.2465,66.2541,9973.0
2017-07-10 13:50:00,87.16,87.19,87.16,87.17,16944.0,66.2541,66.2769,66.2541,66.2617,16944.0
2017-07-10 14:00:00,87.18,87.19,87.17,87.18,11250.0,66.2693,66.2769,66.2617,66.2693,11250.0
2017-07-10 14:10:00,87.18,87.2,87.17,87.2,165015.0,66.2693,66.2845,66.2617,66.2845,165015.0
2017-07-10 14:20:00,87.2,87.21,87.18,87.2,42704.0,66.2845,66.2921,66.2693,66.2845,42704.0
2017-07-10 14:30:00,87.21,87.23,87.2,87.22,12737.0,66.2921,66.3073,66.2845,66.2997,12737.0
2017-07-10 14:40:00,87.22,87.23,87.19,87.2,6264.0,66.2997,66.3073,66.2769,66.2845,6264.0
2017-07-10 14:50:00,87.19,87.22,87.18,87.21,15785.0,66.2769,66.2997,66.2693,66.2921,15785.0
2017-07-10 15:00:00,87.21,87.22,87.2,87.21,6702.0,66.2921,66.2997,66.2845,66.2921,6702.0
2017-07-10 15:10:00,87.21,87.22,87.2,87.21,15987.0,66.2921,66.2997,66.2845,66.2921,15987.0
2017-07-10 15:20:00,87.21,87.21,87.19,87.2,7967.0,66.2921,66.2921,66.2769,66.2845,7967.0
2017-07-10 15:30:00,87.19,87.21,87.19,87.21,14885.0,66.2769,66.2921,66.2769,66.2921,14885.0
2017-07-10 15:40:00,87.21,87.21,87.19,87.19,23728.0,66.2921,66.2921,66.2769,66.2769,23728.0
2017-07-10 15:50:00,87.19,87.21,87.18,87.19,15439.0,66.2769,66.2921,66.2693,66.2769,15439.0
2017-07-11 09:30:00,87.2,87.22,87.17,87.2,27532.0,66.2845,66.2997,66.2617,66.2845,27532.0
2017-07-11 09:40:00,87.2,87.2,87.19,87.2,5546.0,66.2845,66.2845,66.2769,66.2845,5546.0
2017-07-11 09:50:00,87.2,87.2,87.17,87.17,8962.0,66.2845,66.2845,66.2617,66.2617,8962.0
2017-07-11 10:00:00,87.19,87.19,87.17,87.19,13118.0,66.2769,66.2769,66.2617,66.2769,13118.0
2017-07-11 10:10:00,87.19,87.21,87.18,87.21,12166.0,66.2769,66.2921,66.2693,66.2921,12166.0
2017-07-11 10:20:00,87.21,87.21,87.17,87.18,24571.0,66.2921,66.2921,66.2617,66.2693,24571.0
2017-07-11 10:30:00,87.18,87.19,87.16,87.18,5648.0,66.2693,66.2769,66.2541,66.2693,5648.0
2017-07-11 10:40:00,87.16,87.19,87.16,87.16,17806.0,66.2541,66.2769,66.2541,66.2541,17806.0
2017-07-11 10:50:00,87.17,87.18,87.16,87.16,21324.0,66.2617,66.2693,66.2541,66.2541,21324.0
2017-07-11 11:00:00,87.18,87.18,87.16,87.17,21249.0,66.2693,66.2693,66.2541,66.2617,21249.0
2017-07-11 11:10:00,87.17,87.18,87.16,87.17,15356.0,66.2617,66.2693,66.2541,66.2617,15356.0
2017-07-11 11:20:00,87.17,87.23,87.17,87.22,49994.0,66.2617,66.3073,66.2617,66.2997,49994.0
2017-07-11 11:30:00,87.23,87.23,87.2,87.22,9736.0,66.3073,66.3073,66.2845,66.2997,9736.0
2017-07-11 11:40:00,87.21,87.22,87.19,87.22,7435.0,66.2921,66.2997,66.2769,66.2997,7435.0
2017-07-11 11:50:00,87.23,87.23,87.19,87.2,10147.0,66.3073,66.3073,66.2769,66.2845,10147.0
2017-07-11 12:00:00,87.2,87.21,87.17,87.17,1317.0,66.2845,66.2921,66.2617,66.2617,1317.0
2017-07-11 12:10:00,87.2,87.23,87.19,87.23,4333.0,66.2845,66.3073,66.2769,66.3073,4333.0
2017-07-11 12:20:00,87.22,87.28,87.21,87.25,32868.0,66.2997,66.3453,66.2921,66.3225,32868.0
2017-07-11 12:30:00,87.25,87.29,87.24,87.28,9257.0,66.3225,66.3529,66.3149,66.3453,9257.0
2017-07-11 12:40:00,87.27,87.35,87.27,87.31,64702.0,66.3377,66.3985,66.3377,66.3681,64702.0
2017-07-11 12:50:00,87.3,87.31,87.29,87.3,9290.0,66.3605,66.3681,66.3529,66.3605,9290.0
2017-07-11 13:00:00,87.31,87.31,87.26,87.27,27592.0,66.3681,66.3681,66.3301,66.3377,27592.0
2017-07-11 13:10:00,87.29,87.29,87.24,87.26,5708.0,66.3529,66.3529,66.3149,66.3301,5708.0
2017-07-11 13:20:00,87.25,87.29,87.25,87.28,5967.0,66.3225,66.3529,66.3225,66.3453,5967.0
2017-07-11 13:30:00,87.28,87.32,87.26,87.32,10884.0,66.3453,66.3757,66.3301,66.3757,10884.0
2017-07-11 13:40:00,87.31,87.31,87.26,87.26,4182.0,66.3681,66.3681,66.3301,66.3301,4182.0
2017-07-11 13:50:00,87.27,87.27,87.24,87.27,17622.0,66.3377,66.3377,66.3149,66.3377,17622.0
2017-07-11 14:00:00,87.28,87.29,87.26,87.27,7091.0,66.3453,66.3529,66.3301,66.3377,7091.0
2017-07-11 14:10:00,87.28,87.3,87.26,87.27,9550.0,66.3453,66.3605,66.3301,66.3377,9550.0
2017-07-11 14:20:00,87.28,87.31,87.28,87.31,15571.0,66.3453,66.3681,66.3453,66.3681,15571.0
2017-07-11 14:30:00,87.32,87.32,87.29,87.3,5450.0,66.3757,66.3757,66.3529,66.3605,5450.0
2017-07-11 14:40:00,87.3,87.32,87.3,87.31,8709.0,66.3605,66.3757,66.3605,66.3681,8709.0
2017-07-11 14:50:00,87.31,87.31,87.3,87.3,4804.0,66.3681,66.3681,66.3605,66.3605,4804.0
2017-07-11 15:00:00,87.3,87.32,87.28,87.3,7999.0,66.3605,66.3757,66.3453,66.3605,7999.0
2017-07-11 15:10:00,87.29,87.31,87.27,87.29,16295.0,66.3529,66.3681,66.3377,66.3529,16295.0
2017-07-11 15:20:00,87.29,87.31,87.28,87.31,9379.0,66.3529,66.3681,66.3453,66.3681,9379.0
2017-07-11 15:30:00,87.28,87.31,87.28,87.3,12223.0,66.3453,66.3681,66.3453,66.3605,12223.0
2017-07-11 15:40:00,87.3,87.3,87.29,87.29,32523.0,66.3605,66.3605,66.3529,66.3529,32523.0
2017-07-11 15:50:00,87.3,87.32,87.29,87.31,11921.0,66.3605,66.3757,66.3529,66.3681,11921.0
2017-07-12 09:30:00,87.6,87.64,87.48,87.48,43636.0,66.5885,66.619,66.4973,66.4973,43636.0
2017-07-12 09:40:00,87.56,87.61,87.54,87.6,28349.0,66.5581,66.5961,66.5429,66.5885,28349.0
2017-07-12 09:50:00,87.59,87.6,87.56,87.57,5616.0,66.5809,66.5885,66.5581,66.5657,5616.0
2017-07-12 10:00:00,87.58,87.6,87.53,87.6,21241.0,66.5733,66.5885,66.5353,66.5885,21241.0
2017-07-12 10:10:00,87.58,87.6,87.54,87.54,8461.0,66.5733,66.5885,66.5429,66.5429,8461.0
2017-07-12 10:20:00,87.53,87.55,87.51,87.53,3780.0,66.5353,66.5505,66.5201,66.5353,3780.0
2017-07-12 10:30:00,87.53,87.56,87.51,87.54,9216.0,66.5353,66.5581,66.5201,66.5429,9216.0
2017-07-12 10:40:00,87.53,87.58,87.53,87.57,10024.0,66.5353,66.5733,66.5353,66.5657,10024.0
2017-07-12 10:50:00,87.59,87.63,87.59,87.62,17425.0,66.5809,66.6114,66.5809,66.6037,17425.0
2017-07-12 11:00:00,87.63,87.65,87.62,87.63,17827.0,66.6114,66.6266,66.6037,66.6114,17827.0
2017-07-12 11:10:00,87.63,87.63,87.59,87.6,8709.0,66.6114,66.6114,66.5809,66.5885,8709.0
2017-07-12 11:20:00,87.61,87.62,87.55,87.56,18976.0,66.5961,66.6037,66.5505,66.5581,18976.0
2017-07-12 11:30:00,87.56,87.59,87.55,87.58,28794.0,66.5581,66.5809,66.5505,66.5733,28794.0
2017-07-12 11:40:00,87.58,87.61,87.58,87.59,9819.0,66.5733,66.5961,66.5733,66.5809,9819.0
2017-07-12 11:50:00,87.59,87.59,87.57,87.58,7121.0,66.5809,66.5809,66.5657,66.5733,7121.0
2017-07-12 12:00:00,87.58,87.59,87.57,87.59,5303.0,66.5733,66.5809,66.5657,66.5809,5303.0
2017-07-12 12:10:00,87.59,87.6,87.57,87.59,28589.0,66.5809,66.5885,66.5657,66.5809,28589.0
2017-07-12 12:20:00,87.6,87.6,87.58,87.59,7698.0,66.5885,66.5885,66.5733,66.5809,7698.0
2017-07-12 12:30:00,87.58,87.59,87.58,87.59,856.0,66.5733,66.5809,66.5733,66.5809,856.0
2017-07-12 12:40:00,87.58,87.59,87.58,87.58,10567.0,66.5733,66.5809,66.5733,66.5733,10567.0
2017-07-12 12:50:00,87.59,87.6,87.58,87.6,23203.0,66.5809,66.5885,66.5733,66.5885,23203.0
2017-07-12 13:00:00,87.59,87.59,87.53,87.53,14341.0,66.5809,66.5809,66.5353,66.5353,14341.0
2017-07-12 13:10:00,87.54,87.55,87.52,87.55,4683.0,66.5429,66.5505,66.5277,66.5505,4683.0
2017-07-12 13:20:00,87.54,87.57,87.54,87.56,14978.0,66.5429,66.5657,66.5429,66.5581,14978.0
2017-07-12 13:30:00,87.56,87.56,87.55,87.56,1891.0,66.5581,66.5581,66.5505,66.5581,1891.0
2017-07-12 13:40:00,87.56,87.56,87.52,87.53,21751.0,66.5581,66.5581,66.5277,66.5353,21751.0
2017-07-12 13:50:00,87.53,87.56,87.52,87.55,5790.0,66.5353,66.5581,66.5277,66.5505,5790.0
2017-07-12 14:00:00,87.55,87.58,87.54,87.58,17346.0,66.5505,66.5733,66.5429,66.5733,17346.0
2017-07-12 14:10:00,87.57,87.58,87.54,87.55,6336.0,66.5657,66.5733,66.5429,66.5505,6336.0
2017-07-12 14:20:00,87.54,87.58,87.54,87.58,30671.0,66.5429,66.5733,66.5429,66.5733,30671.0
2017-07-12 14:30:00,87.58,87.58,87.56,87.56,13151.0,66.5733,66.5733,66.5581,66.5581,13151.0
2017-07-12 14:40:00,87.57,87.57,87.54,87.56,13650.0,66.5657,66.5657,66.5429,66.5581,13650.0
2017-07-12 14:50:00,87.55,87.57,87.54,87.56,9963.0,66.5505,66.5657,66.5429,66.5581,9963.0
2017-07-12 15:00:00,87.55,87.58,87.55,87.56,7042.0,66.5505,66.5733,66.5505,66.5581,7042.0
2017-07-12 15:10:00,87.56,87.58,87.55,87.57,11842.0,66.5581,66.5733,66.5505,66.5657,11842.0
2017-07-12 15:20:00,87.58,87.59,87.55,87.56,26356.0,66.5733,66.5809,66.5505,66.5581,26356.0
2017-07-12 15:30:00,87.56,87.57,87.55,87.56,10262.0,66.5581,66.5657,66.5505,66.5581,10262.0
2017-07-12 15:40:00,87.56,87.6,87.56,87.59,32253.0,66.5581,66.5885,66.5581,66.5809,32253.0
2017-07-12 15:50:00,87.57,87.59,87.56,87.58,15192.0,66.5657,66.5809,66.5581,66.5733,15192.0
2017-07-13 09:30:00,87.5,87.53,87.47,87.47,41427.0,66.5125,66.5353,66.4897,66.4897,41427.0
2017-07-13 09:40:00,87.43,87.54,87.43,87.51,13071.0,66.4593,66.5429,66.4593,66.5201,13071.0
2017-07-13 09:50:00,87.51,87.54,87.5,87.52,47610.0,66.5201,66.5429,66.5125,66.5277,47610.0
2017-07-13 10:00:00,87.52,87.53,87.49,87.51,37874.0,66.5277,66.5353,66.5049,66.5201,37874.0
2017-07-13 10:10:00,87.5,87.51,87.43,87.44,24223.0,66.5125,66.5201,66.4593,66.4669,24223.0
2017-07-13 10:20:00,87.44,87.44,87.42,87.44,17619.0,66.4669,66.4669,66.4517,66.4669,17619.0
2017-07-13 10:30:00,87.44,87.46,87.43,87.45,17767.0,66.4669,66.4821,66.4593,66.4745,17767.0
2017-07-13 10:40:00,87.45,87.45,87.43,87.44,12083.0,66.4745,66.4745,66.4593,66.4669,12083.0
2017-07-13 10:50:00,87.45,87.48,87.44,87.47,22984.0,66.4745,66.4973,66.4669,66.4897,22984.0
2017-07-13 11:00:00,87.46,87.49,87.46,87.49,19669.0,66.4821,66.5049,66.4821,66.5049,19669.0
2017-07-13 11:10:00,87.49,87.49,87.47,87.47,18454.0,66.5049,66.5049,66.4897,66.4897,18454.0
2017-07-13 11:20:00,87.48,87.48,87.41,87.42,19079.0,66.4973,66.4973,66.4441,66.4517,19079.0
2017-07-13 11:30:00,87.42,87.44,87.4,87.42,34109.0,66.4517,66.4669,66.4365,66.4517,34109.0
2017-07-13 11:40:00,87.42,87.43,87.41,87.42,18135.0,66.4517,66.4593,66.4441,66.4517,18135.0
2017-07-13 11:50:00,87.42,87.43,87.41,87.42,9438.0,66.4517,66.4593,66.4441,66.4517,9438.0
2017-07-13 12:00:00,87.42,87.43,87.41,87.43,14017.0,66.4517,66.4593,66.4441,66.4593,14017.0
2017-07-13 12:10:00,87.43,87.44,87.43,87.43,9782.0,66.4593,66.4669,66.4593,66.4593,9782.0
2017-07-13 12:20:00,87.44,87.44,87.42,87.44,12705.0,66.4669,66.4669,66.4517,66.4669,12705.0
2017-07-13 12:30:00,87.44,87.44,87.42,87.44,10657.0,66.4669,66.4669,66.4517,66.4669,10657.0
2017-07-13 12:40:00,87.44,87.44,87.41,87.43,10988.0,66.4669,66.4669,66.4441,66.4593,10988.0
2017-07-13 12:50:00,87.42,87.45,87.42,87.44,26362.0,66.4517,66.4745,66.4517,66.4669,26362.0
2017-07-13 13:00:00,87.45,87.47,87.41,87.47,15442.0,66.4745,66.4897,66.4441,66.4897,15442.0
2017-07-13 13:10:00,87.47,87.48,87.45,87.46,21532.0,66.4897,66.4973,66.4745,66.4821,21532.0
2017-07-13 13:20:00,87.46,87.48,87.44,87.45,10539.0,66.4821,66.4973,66.4669,66.4745,10539.0
2017-07-13 13:30:00,87.47,87.47,87.45,87.46,10247.0,66.4897,66.4897,66.4745,66.4821,10247.0
2017-07-13 13:40:00,87.46,87.47,87.45,87.47,13201.0,66.4821,66.4897,66.4745,66.4897,13201.0
2017-07-13 13:50:00,87.46,87.48,87.45,87.48,20714.0,66.4821,66.4973,66.4745,66.4973,20714.0
2017-07-13 14:00:00,87.48,87.48,87.44,87.45,41543.0,66.4973,66.4973,66.4669,66.4745,41543.0
2017-07-13 14:10:00,87.45,87.49,87.44,87.48,27665.0,66.4745,66.5049,66.4669,66.4973,27665.0
2017-07-13 14:20:00,87.48,87.49,87.47,87.47,14705.0,66.4973,66.5049,66.4897,66.4897,14705.0
2017-07-13 14:30:00,87.48,87.5,87.47,87.5,37591.0,66.4973,66.5125,66.4897,66.5125,37591.0
2017-07-13 14:40:00,87.49,87.51,87.48,87.51,17941.0,66.5049,66.5201,66.4973,66.5201,17941.0
2017-07-13 14:50:00,87.51,87.51,87.5,87.51,16520.0,66.5201,66.5201,66.5125,66.5201,16520.0
2017-07-13 15:00:00,87.51,87.51,87.5,87.51,12496.0,66.5201,66.5201,66.5125,66.5201,12496.0
2017-07-13 15:10:00,87.51,87.51,87.5,87.51,21565.0,66.5201,66.5201,66.5125,66.5201,21565.0
2017-07-13 15:20:00,87.51,87.52,87.5,87.51,19348.0,66.5201,66.5277,66.5125,66.5201,19348.0
2017-07-13 15:30:00,87.51,87.52,87.5,87.52,12366.0,66.5201,66.5277,66.5125,66.5277,12366.0
2017-07-13 15:40:00,87.52,87.52,87.51,87.52,21302.0,66.5277,66.5277,66.5201,66.5277,21302.0
2017-07-13 15:50:00,87.52,87.52,87.51,87.52,28445.0,66.5277,66.5277,66.5201,66.5277,28445.0
2017-07-14 09:30:00,87.8,87.8,87.74,87.74,13041.0,66.7406,66.7406,66.695,66.695,13041.0
2017-07-14 09:40:00,87.74,87.77,87.74,87.77,11788.0,66.695,66.7178,66.695,66.7178,11788.0
2017-07-14 09:50:00,87.76,87.77,87.73,87.75,4897.0,66.7102,66.7178,66.6874,66.7026,4897.0
2017-07-14 10:00:00,87.75,87.78,87.72,87.73,16081.0,66.7026,66.7254,66.6798,66.6874,16081.0
2017-07-14 10:10:00,87.72,87.73,87.7,87.73,15655.0,66.6798,66.6874,66.6646,66.6874,15655.0
2017-07-14 10:20:00,87.73,87.74,87.66,87.67,4380.0,66.6874,66.695,66.6342,66.6418,4380.0
2017-07-14 10:30:00,87.67,87.7,87.66,87.7,11613.0,66.6418,66.6646,66.6342,66.6646,11613.0
2017-07-14 10:40:00,87.7,87.7,87.62,87.66,5002.0,66.6646,66.6646,66.6037,66.6342,5002.0
2017-07-14 10:50:00,87.66,87.67,87.64,87.66,6677.0,66.6342,66.6418,66.619,66.6342,6677.0
2017-07-14 11:00:00,87.66,87.69,87.65,87.67,7807.0,66.6342,66.657,66.6266,66.6418,7807.0
2017-07-14 11:10:00,87.67,87.68,87.63,87.66,6673.0,66.6418,66.6494,66.6114,66.6342,6673.0
2017-07-14 11:20:00,87.67,87.69,87.65,87.68,10579.0,66.6418,66.657,66.6266,66.6494,10579.0
2017-07-14 11:30:00,87.68,87.68,87.64,87.65,38710.0,66.6494,66.6494,66.619,66.6266,38710.0
2017-07-14 11:40:00,87.64,87.64,87.63,87.63,5614.0,66.619,66.619,66.6114,66.6114,5614.0
2017-07-14 11:50:00,87.63,87.64,87.6,87.62,5379.0,66.6114,66.619,66.5885,66.6037,5379.0
2017-07-14 12:00:00,87.63,87.65,87.62,87.64,2575.0,66.6114,66.6266,66.6037,66.619,2575.0
2017-07-14 12:10:00,87.64,87.68,87.63,87.66,199688.0,66.619,66.6494,66.6114,66.6342,199688.0
2017-07-14 12:20:00,87.67,87.68,87.65,87.67,108590.0,66.6418,66.6494,66.6266,66.6418,108590.0
2017-07-14 12:30:00,87.66,87.67,87.65,87.66,15509.0,66.6342,66.6418,66.6266,66.6342,15509.0
2017-07-14 12:40:00,87.67,87.69,87.67,87.68,47604.0,66.6418,66.657,66.6418,66.6494,47604.0
2017-07-14 12:50:00,87.67,87.7,87.67,87.68,8466.0,66.6418,66.6646,66.6418,66.6494,8466.0
2017-07-14 13:00:00,87.69,87.69,87.67,87.68,2143.0,66.657,66.657,66.6418,66.6494,2143.0
2017-07-14 13:10:00,87.69,87.69,87.66,87.68,9682.0,66.657,66.657,66.6342,66.6494,9682.0
2017-07-14 13:20:00,87.67,87.7,87.66,87.7,9449.0,66.6418,66.6646,66.6342,66.6646,9449.0
2017-07-14 13:30:00,87.7,87.7,87.67,87.68,12791.0,66.6646,66.6646,66.6418,66.6494,12791.0
2017-07-14 13:40:00,87.67,87.69,87.66,87.68,16508.0,66.6418,66.657,66.6342,66.6494,16508.0
2017-07-14 13:50:00,87.68,87.71,87.67,87.7,67438.0,66.6494,66.6722,66.6418,66.6646,67438.0
2017-07-14 14:00:00,87.7,87.72,87.69,87.7,111191.0,66.6646,66.6798,66.657,66.6646,111191.0
2017-07-14 14:10:00,87.7,87.71,87.69,87.7,89878.0,66.6646,66.6722,66.657,66.6646,89878.0
2017-07-14 14:20:00,87.69,87.7,87.69,87.7,24208.0,66.657,66.6646,66.657,66.6646,24208.0
2017-07-14 14:30:00,87.7,87.7,87.69,87.7,19536.0,66.6646,66.6646,66.657,66.6646,19536.0
2017-07-14 14:40:00,87.7,87.7,87.68,87.7,43301.0,66.6646,66.6646,66.6494,66.6646,43301.0
2017-07-14 14:50:00,87.7,87.71,87.69,87.7,24795.0,66.6646,66.6722,66.657,66.6646,24795.0
2017-07-14 15:00:00,87.7,87.71,87.69,87.69,33079.0,66.6646,66.6722,66.657,66.657,33079.0
2017-07-14 15:10:00,87.7,87.71,87.69,87.7,3668.0,66.6646,66.6722,66.657,66.6646,3668.0
2017-07-14 15:20:00,87.7,87.71,87.69,87.7,10123.0,66.6646,66.6722,66.657,66.6646,10123.0
2017-07-14 15:30:00,87.7,87.7,87.69,87.7,90966.0,66.6646,66.6646,66.657,66.6646,90966.0
2017-07-14 15:40:00,87.7,87.7,87.69,87.7,24465.0,66.6646,66.6646,66.657,66.6646,24465.0
2017-07-14 15:50:00,87.7,87.7,87.69,87.7,28267.0,66.6646,66.6646,66.657,66.6646,28267.0
2017-07-17 09:30:00,87.7,87.71,87.65,87.67,20589.0,66.6646,66.6722,66.6266,66.6418,20589.0
2017-07-17 09:40:00,87.66,87.69,87.65,87.69,3932.0,66.6342,66.657,66.6266,66.657,3932.0
2017-07-17 09:50:00,87.69,87.7,87.67,87.69,8360.0,66.657,66.6646,66.6418,66.657,8360.0
2017-07-17 10:00:00,87.71,87.73,87.67,87.68,16974.0,66.6722,66.6874,66.6418,66.6494,16974.0
2017-07-17 10:10:00,87.68,87.7,87.67,87.7,53865.0,66.6494,66.6646,66.6418,66.6646,53865.0
2017-07-17 10:20:00,87.7,87.72,87.69,87.7,23349.0,66.6646,66.6798,66.657,66.6646,23349.0
2017-07-17 10:30:00,87.7,87.72,87.69,87.71,241766.0,66.6646,66.6798,66.657,66.6722,241766.0
2017-07-17 10:40:00,87.7,87.71,87.64,87.67,66183.0,66.6646,66.6722,66.619,66.6418,66183.0
2017-07-17 10:50:00,87.67,87.68,87.64,87.66,24638.0,66.6418,66.6494,66.619,66.6342,24638.0
2017-07-17 11:00:00,87.66,87.68,87.64,87.67,13139.0,66.6342,66.6494,66.619,66.6418,13139.0
2017-07-17 11:10:00,87.67,87.68,87.66,87.68,16134.0,66.6418,66.6494,66.6342,66.6494,16134.0
2017-07-17 11:20:00,87.67,87.68,87.67,87.68,3474.0,66.6418,66.6494,66.6418,66.6494,3474.0
2017-07-17 11:30:00,87.67,87.7,87.67,87.69,16655.0,66.6418,66.6646,66.6418,66.657,16655.0
2017-07-17 11:40:00,87.68,87.71,87.68,87.71,10939.0,66.6494,66.6722,66.6494,66.6722,10939.0
2017-07-17 11:50:00,87.71,87.72,87.7,87.72,5881.0,66.6722,66.6798,66.6646,66.6798,5881.0
2017-07-17 12:00:00,87.72,87.73,87.7,87.72,6810.0,66.6798,66.6874,66.6646,66.6798,6810.0
2017-07-17 12:10:00,87.73,87.73,87.71,87.72,1782.0,66.6874,66.6874,66.6722,66.6798,1782.0
2017-07-17 12:20:00,87.72,87.73,87.7,87.72,8921.0,66.6798,66.6874,66.6646,66.6798,8921.0
2017-07-17 12:30:00,87.71,87.73,87.7,87.72,4550.0,66.6722,66.6874,66.6646,66.6798,4550.0
2017-07-17 12:40:00,87.72,87.73,87.71,87.73,3583.0,66.6798,66.6874,66.6722,66.6874,3583.0
2017-07-17 12:50:00,87.72,87.72,87.71,87.72,15576.0,66.6798,66.6798,66.6722,66.6798,15576.0
2017-07-17 13:00:00,87.72,87.72,87.69,87.72,40236.0,66.6798,66.6798,66.657,66.6798,40236.0
2017-07-17 13:10:00,87.72,87.72,87.7,87.71,7156.0,66.6798,66.6798,66.6646,66.6722,7156.0
2017-07-17 13:20:00,87.71,87.72,87.7,87.71,7129.0,66.6722,66.6798,66.6646,66.6722,7129.0
2017-07-17 13:30:00,87.72,87.72,87.7,87.71,21923.0,66.6798,66.6798,66.6646,66.6722,21923.0
2017-07-17 13:40:00,87.71,87.73,87.7,87.72,12156.0,66.6722,66.6874,66.6646,66.6798,12156.0
2017-07-17 13:50:00,87.71,87.74,87.7,87.72,46366.0,66.6722,66.695,66.6646,66.6798,46366.0
2017-07-17 14:00:00,87.71,87.73,87.71,87.72,12126.0,66.6722,66.6874,66.6722,66.6798,12126.0
2017-07-17 14:10:00,87.72,87.74,87.71,87.73,6994.0,66.6798,66.695,66.6722,66.6874,6994.0
2017-07-17 14:20:00,87.72,87.74,87.72,87.73,6708.0,66.6798,66.695,66.6798,66.6874,6708.0
2017-07-17 14:30:00,87.73,87.74,87.72,87.74,9330.0,66.6874,66.695,66.6798,66.695,9330.0
2017-07-17 14:40:00,87.74,87.75,87.73,87.73,21980.0,66.695,66.7026,66.6874,66.6874,21980.0
2017-07-17 14:50:00,87.73,87.75,87.72,87.73,7635.0,66.6874,66.7026,66.6798,66.6874,7635.0
2017-07-17 15:00:00,87.74,87.76,87.72,87.74,6978.0,66.695,66.7102,66.6798,66.695,6978.0
2017-07-17 15:10:00,87.75,87.76,87.72,87.76,22826.0,66.7026,66.7102,66.6798,66.7102,22826.0
2017-07-17 15:20:00,87.75,87.77,87.74,87.75,5763.0,66.7026,66.7178,66.695,66.7026,5763.0
2017-07-17 15:30:00,87.75,87.76,87.73,87.73,20707.0,66.7026,66.7102,66.6874,66.6874,20707.0
2017-07-17 15:40:00,87.73,87.74,87.71,87.73,45353.0,66.6874,66.695,66.6722,66.6874,45353.0
2017-07-17 15:50:00,87.72,87.75,87.71,87.72,78423.0,66.6798,66.7026,66.6722,66.6798,78423.0
2017-07-18 09:30:00,87.85,88.0,87.85,87.94,15820.0,66.7786,66.8926,66.7786,66.847,15820.0
2017-07-18 09:40:00,87.91,87.96,87.9,87.94,15049.0,66.8242,66.8622,66.8166,66.847,15049.0
2017-07-18 09:50:00,87.94,87.95,87.9,87.93,2815.0,66.847,66.8546,66.8166,66.8394,2815.0
2017-07-18 10:00:00,87.9,87.94,87.9,87.93,13556.0,66.8166,66.847,66.8166,66.8394,13556.0
2017-07-18 10:10:00,87.92,87.94,87.91,87.93,8825.0,66.8318,66.847,66.8242,66.8394,8825.0
2017-07-18 10:20:00,87.93,87.98,87.93,87.94,10052.0,66.8394,66.8774,66.8394,66.847,10052.0
2017-07-18 10:30:00,87.96,88.0,87.93,87.99,6858.0,66.8622,66.8926,66.8394,66.885,6858.0
2017-07-18 10:40:00,88.0,88.02,87.98,87.99,8441.0,66.8926,66.9078,66.8774,66.885,8441.0
2017-07-18 10:50:00,87.98,88.0,87.97,87.97,10503.0,66.8774,66.8926,66.8698,66.8698,10503.0
2017-07-18 11:00:00,87.96,87.96,87.95,87.95,4107.0,66.8622,66.8622,66.8546,66.8546,4107.0
2017-07-18 11:10:00,87.95,87.97,87.94,87.96,11746.0,66.8546,66.8698,66.847,66.8622,11746.0
2017-07-18 11:20:00,87.96,87.98,87.94,87.94,11183.0,66.8622,66.8774,66.847,66.847,11183.0
2017-07-18 11:30:00,87.95,87.97,87.95,87.96,19163.0,66.8546,66.8698,66.8546,66.8622,19163.0
2017-07-18 11:40:00,87.96,87.99,87.95,87.97,33882.0,66.8622,66.885,66.8546,66.8698,33882.0
2017-07-18 11:50:00,87.98,87.99,87.97,87.98,7885.0,66.8774,66.885,66.8698,66.8774,7885.0
2017-07-18 12:00:00,87.98,88.0,87.97,87.99,10650.0,66.8774,66.8926,66.8698,66.885,10650.0
2017-07-18 12:10:00,87.99,88.0,87.98,88.0,22042.0,66.885,66.8926,66.8774,66.8926,22042.0
2017-07-18 12:20:00,88.0,88.01,87.97,87.97,20515.0,66.8926,66.9002,66.8698,66.8698,20515.0
2017-07-18 12:30:00,87.97,87.98,87.95,87.97,12937.0,66.8698,66.8774,66.8546,66.8698,12937.0
2017-07-18 12:40:00,87.97,87.97,87.95,87.96,5045.0,66.8698,66.8698,66.8546,66.8622,5045.0
2017-07-18 12:50:00,87.97,88.0,87.93,87.97,183397.0,66.8698,66.8926,66.8394,66.8698,183397.0
2017-07-18 13:00:00,87.97,87.98,87.95,87.97,3311.0,66.8698,66.8774,66.8546,66.8698,3311.0
2017-07-18 13:10:00,87.96,87.98,87.95,87.96,9126.0,66.8622,66.8774,66.8546,66.8622,9126.0
2017-07-18 13:20:00,87.96,87.97,87.95,87.95,6085.0,66.8622,66.8698,66.8546,66.8546,6085.0
2017-07-18 13:30:00,87.97,87.97,87.93,87.95,6545.0,66.8698,66.8698,66.8394,66.8546,6545.0
2017-07-18 13:40:00,87.93,87.95,87.93,87.95,14041.0,66.8394,66.8546,66.8394,66.8546,14041.0
2017-07-18 13:50:00,87.94,87.95,87.9,87.94,24826.0,66.847,66.8546,66.8166,66.847,24826.0
2017-07-18 14:00:00,87.94,87.95,87.93,87.94,6363.0,66.847,66.8546,66.8394,66.847,6363.0
2017-07-18 14:10:00,87.94,87.95,87.94,87.95,16233.0,66.847,66.8546,66.847,66.8546,16233.0
2017-07-18 14:20:00,87.95,87.96,87.94,87.96,40071.0,66.8546,66.8622,66.847,66.8622,40071.0
2017-07-18 14:30:00,87.96,87.97,87.95,87.95,11791.0,66.8622,66.8698,66.8546,66.8546,11791.0
2017-07-18 14:40:00,87.95,87.97,87.95,87.97,20212.0,66.8546,66.8698,66.8546,66.8698,20212.0
2017-07-18 14:50:00,87.97,87.99,87.96,87.98,6779.0,66.8698,66.885,66.8622,66.8774,6779.0
2017-07-18 15:00:00,87.98,87.98,87.96,87.97,13260.0,66.8774,66.8774,66.8622,66.8698,13260.0
2017-07-18 15:10:00,87.98,87.98,87.96,87.98,17576.0,66.8774,66.8774,66.8622,66.8774,17576.0
2017-07-18 15:20:00,87.98,87.98,87.96,87.97,9477.0,66.8774,66.8774,66.8622,66.8698,9477.0
2017-07-18 15:30:00,87.97,87.99,87.96,87.99,18433.0,66.8698,66.885,66.8622,66.885,18433.0
2017-07-18 15:40:00,87.98,87.99,87.98,87.99,8885.0,66.8774,66.885,66.8774,66.885,8885.0
2017-07-18 15:50:00,87.99,88.0,87.98,88.0,62198.0,66.885,66.8926,66.8774,66.8926,62198.0
2017-07-19 09:30:00,88.04,88.08,88.03,88.07,28233.0,66.923,66.9534,66.9154,66.9458,28233.0
2017-07-19 09:40:00,88.05,88.07,88.04,88.05,10006.0,66.9306,66.9458,66.923,66.9306,10006.0
2017-07-19 09:50:00,88.05,88.05,88.02,88.03,15195.0,66.9306,66.9306,66.9078,66.9154,15195.0
2017-07-19 10:00:00,88.04,88.04,88.0,88.02,9732.0,66.923,66.923,66.8926,66.9078,9732.0
2017-07-19 10:10:00,88.01,88.02,87.98,88.0,14779.0,66.9002,66.9078,66.8774,66.8926,14779.0
2017-07-19 10:20:00,88.0,88.01,87.98,87.98,33248.0,66.8926,66.9002,66.8774,66.8774,33248.0
2017-07-19 10:30:00,87.98,87.99,87.95,87.99,123337.0,66.8774,66.885,66.8546,66.885,123337.0
2017-07-19 10:40:00,87.98,87.99,87.97,87.98,12302.0,66.8774,66.885,66.8698,66.8774,12302.0
2017-07-19 10:50:00,87.98,88.01,87.98,88.0,7586.0,66.8774,66.9002,66.8774,66.8926,7586.0
2017-07-19 11:00:00,88.0,88.01,87.99,88.0,4274.0,66.8926,66.9002,66.885,66.8926,4274.0
2017-07-19 11:10:00,88.0,88.01,87.99,88.0,26179.0,66.8926,66.9002,66.885,66.8926,26179.0
2017-07-19 11:20:00,87.99,88.02,87.99,88.02,29664.0,66.885,66.9078,66.885,66.9078,29664.0
2017-07-19 11:30:00,88.0,88.02,88.0,88.01,41383.0,66.8926,66.9078,66.8926,66.9002,41383.0
2017-07-19 11:40:00,88.0,88.01,87.99,88.0,16198.0,66.8926,66.9002,66.885,66.8926,16198.0
2017-07-19 11:50:00,88.0,88.0,87.98,87.98,5077.0,66.8926,66.8926,66.8774,66.8774,5077.0
2017-07-19 12:00:00,87.99,87.99,87.97,87.98,10352.0,66.885,66.885,66.8698,66.8774,10352.0
2017-07-19 12:10:00,87.98,87.99,87.97,87.98,16297.0,66.8774,66.885,66.8698,66.8774,16297.0
2017-07-19 12:20:00,87.98,87.99,87.97,87.98,9183.0,66.8774,66.885,66.8698,66.8774,9183.0
2017-07-19 12:30:00,87.97,87.99,87.97,87.99,10132.0,66.8698,66.885,66.8698,66.885,10132.0
2017-07-19 12:40:00,87.98,87.99,87.98,87.98,6274.0,66.8774,66.885,66.8774,66.8774,6274.0
2017-07-19 12:50:00,87.98,87.99,87.98,87.98,11624.0,66.8774,66.885,66.8774,66.8774,11624.0
2017-07-19 13:00:00,87.98,87.99,87.97,87.97,47509.0,66.8774,66.885,66.8698,66.8698,47509.0
2017-07-19 13:10:00,87.97,87.98,87.93,87.96,27379.0,66.8698,66.8774,66.8394,66.8622,27379.0
2017-07-19 13:20:00,87.96,87.97,87.95,87.95,8923.0,66.8622,66.8698,66.8546,66.8546,8923.0
2017-07-19 13:30:00,87.95,87.97,87.95,87.96,12190.0,66.8546,66.8698,66.8546,66.8622,12190.0
2017-07-19 13:40:00,87.96,87.96,87.95,87.95,122303.0,66.8622,66.8622,66.8546,66.8546,122303.0
2017-07-19 13:50:00,87.95,87.98,87.95,87.95,25132.0,66.8546,66.8774,66.8546,66.8546,25132.0
2017-07-19 14:00:00,87.96,87.98,87.95,87.95,15539.0,66.8622,66.8774,66.8546,66.8546,15539.0
2017-07-19 14:10:00,87.96,87.98,87.95,87.95,32836.0,66.8622,66.8774,66.8546,66.8546,32836.0
2017-07-19 14:20:00,87.95,87.97,87.92,87.95,50785.0,66.8546,66.8698,66.8318,66.8546,50785.0
2017-07-19 14:30:00,87.95,87.96,87.94,87.95,19754.0,66.8546,66.8622,66.847,66.8546,19754.0
2017-07-19 14:40:00,87.95,87.96,87.94,87.95,27226.0,66.8546,66.8622,66.847,66.8546,27226.0
2017-07-19 14:50:00,87.95,87.95,87.94,87.95,14059.0,66.8546,66.8546,66.847,66.8546,14059.0
2017-07-19 15:00:00,87.95,87.95,87.94,87.95,31644.0,66.8546,66.8546,66.847,66.8546,31644.0
2017-07-19 15:10:00,87.94,87.95,87.92,87.93,27967.0,66.847,66.8546,66.8318,66.8394,27967.0
2017-07-19 15:20:00,87.94,87.95,87.91,87.94,61272.0,66.847,66.8546,66.8242,66.847,61272.0
2017-07-19 15:30:00,87.93,87.95,87.92,87.95,47132.0,66.8394,66.8546,66.8318,66.8546,47132.0
2017-07-19 15:40:00,87.95,87.95,87.94,87.95,20316.0,66.8546,66.8546,66.847,66.8546,20316.0
2017-07-19 15:50:00,87.94,87.97,87.94,87.96,54115.0,66.847,66.8698,66.847,66.8622,54115.0
2017-07-20 09:30:00,88.09,88.12,88.01,88.12,32887.0,66.961,66.9838,66.9002,66.9838,32887.0
2017-07-20 09:40:00,88.09,88.11,88.06,88.1,4934.0,66.961,66.9762,66.9382,66.9686,4934.0
2017-07-20 09:50:00,88.08,88.11,88.06,88.07,14833.0,66.9534,66.9762,66.9382,66.9458,14833.0
2017-07-20 10:00:00,88.07,88.08,88.06,88.06,10464.0,66.9458,66.9534,66.9382,66.9382,10464.0
2017-07-20 10:10:00,88.08,88.08,88.02,88.03,28768.0,66.9534,66.9534,66.9078,66.9154,28768.0
2017-07-20 10:20:00,88.03,88.04,88.02,88.02,7548.0,66.9154,66.923,66.9078,66.9078,7548.0
2017-07-20 10:30:00,88.02,88.08,88.01,88.06,28962.0,66.9078,66.9534,66.9002,66.9382,28962.0
2017-07-20 10:40:00,88.06,88.09,88.04,88.04,20207.0,66.9382,66.961,66.923,66.923,20207.0
2017-07-20 10:50:00,88.05,88.06,88.02,88.02,14188.0,66.9306,66.9382,66.9078,66.9078,14188.0
2017-07-20 11:00:00,88.02,88.05,88.01,88.03,7496.0,66.9078,66.9306,66.9002,66.9154,7496.0
2017-07-20 11:10:00,88.01,88.06,88.01,88.06,9138.0,66.9002,66.9382,66.9002,66.9382,9138.0
2017-07-20 11:20:00,88.05,88.09,88.03,88.06,5737.0,66.9306,66.961,66.9154,66.9382,5737.0
2017-07-20 11:30:00,88.07,88.08,88.06,88.06,4297.0,66.9458,66.9534,66.9382,66.9382,4297.0
2017-07-20 11:40:00,88.07,88.1,88.06,88.08,185222.0,66.9458,66.9686,66.9382,66.9534,185222.0
2017-07-20 11:50:00,88.09,88.1,88.08,88.08,14704.0,66.961,66.9686,66.9534,66.9534,14704.0
2017-07-20 12:00:00,88.08,88.1,88.08,88.1,8302.0,66.9534,66.9686,66.9534,66.9686,8302.0
2017-07-20 12:10:00,88.09,88.1,88.09,88.1,4658.0,66.961,66.9686,66.961,66.9686,4658.0
2017-07-20 12:20:00,88.09,88.11,88.09,88.1,12506.0,66.961,66.9762,66.961,66.9686,12506.0
2017-07-20 12:30:00,88.1,88.11,88.08,88.1,6275.0,66.9686,66.9762,66.9534,66.9686,6275.0
2017-07-20 12:40:00,88.09,88.1,88.08,88.09,3510.0,66.961,66.9686,66.9534,66.961,3510.0
2017-07-20 12:50:00,88.08,88.1,88.08,88.08,14344.0,66.9534,66.9686,66.9534,66.9534,14344.0
2017-07-20 13:00:00,88.08,88.1,88.06,88.06,23052.0,66.9534,66.9686,66.9382,66.9382,23052.0
2017-07-20 13:10:00,88.06,88.07,88.05,88.06,15198.0,66.9382,66.9458,66.9306,66.9382,15198.0
2017-07-20 13:20:00,88.06,88.09,88.04,88.05,59869.0,66.9382,66.961,66.923,66.9306,59869.0
2017-07-20 13:30:00,88.07,88.08,88.05,88.06,19149.0,66.9458,66.9534,66.9306,66.9382,19149.0
2017-07-20 13:40:00,88.06,88.07,88.0,88.0,11608.0,66.9382,66.9458,66.8926,66.8926,11608.0
2017-07-20 13:50:00,88.01,88.02,88.0,88.0,45325.0,66.9002,66.9078,66.8926,66.8926,45325.0
2017-07-20 14:00:00,88.01,88.03,87.98,88.01,43256.0,66.9002,66.9154,66.8774,66.9002,43256.0
2017-07-20 14:10:00,88.01,88.04,88.0,88.04,9806.0,66.9002,66.923,66.8926,66.923,9806.0
2017-07-20 14:20:00,88.04,88.04,88.02,88.03,32436.0,66.923,66.923,66.9078,66.9154,32436.0
2017-07-20 14:30:00,88.03,88.05,88.01,88.01,284441.0,66.9154,66.9306,66.9002,66.9002,284441.0
2017-07-20 14:40:00,88.01,88.02,87.97,88.02,22746.0,66.9002,66.9078,66.8698,66.9078,22746.0
2017-07-20 14:50:00,88.0,88.02,87.97,87.98,13536.0,66.8926,66.9078,66.8698,66.8774,13536.0
2017-07-20 15:00:00,88.0,88.01,87.97,87.98,8270.0,66.8926,66.9002,66.8698,66.8774,8270.0
2017-07-20 15:10:00,88.01,88.04,87.98,87.98,33179.0,66.9002,66.923,66.8774,66.8774,33179.0
2017-07-20 15:20:00,88.0,88.04,87.98,88.02,17162.0,66.8926,66.923,66.8774,66.9078,17162.0
2017-07-20 15:30:00,88.03,88.04,88.02,88.02,12108.0,66.9154,66.923,66.9078,66.9078,12108.0
2017-07-20 15:40:00,88.01,88.03,87.99,88.03,41444.0,66.9002,66.9154,66.885,66.9154,41444.0
2017-07-20 15:50:00,88.02,88.03,88.01,88.02,10318.0,66.9078,66.9154,66.9002,66.9078,10318.0
2017-07-21 09:30:00,88.13,88.18,88.1,88.17,13330.0,66.9914,67.0294,66.9686,67.0218,13330.0
2017-07-21 09:40:00,88.16,88.18,88.14,88.18,3812.0,67.0142,67.0294,66.999,67.0294,3812.0
2017-07-21 09:50:00,88.17,88.18,88.13,88.16,111250.0,67.0218,67.0294,66.9914,67.0142,111250.0
2017-07-21 10:00:00,88.15,88.19,88.13,88.14,4626.0,67.0066,67.037,66.9914,66.999,4626.0
2017-07-21 10:10:00,88.15,88.17,88.12,88.13,11806.0,67.0066,67.0218,66.9838,66.9914,11806.0
2017-07-21 10:20:00,88.13,88.15,88.11,88.13,40268.0,66.9914,67.0066,66.9762,66.9914,40268.0
2017-07-21 10:30:00,88.12,88.14,88.11,88.13,9949.0,66.9838,66.999,66.9762,66.9914,9949.0
2017-07-21 10:40:00,88.13,88.15,88.12,88.13,15804.0,66.9914,67.0066,66.9838,66.9914,15804.0
2017-07-21 10:50:00,88.14,88.15,88.11,88.14,115873.0,66.999,67.0066,66.9762,66.999,115873.0
2017-07-21 11:00:00,88.14,88.15,88.13,88.13,18198.0,66.999,67.0066,66.9914,66.9914,18198.0
2017-07-21 11:10:00,88.14,88.15,88.12,88.13,15457.0,66.999,67.0066,66.9838,66.9914,15457.0
2017-07-21 11:20:00,88.13,88.15,88.12,88.14,4169.0,66.9914,67.0066,66.9838,66.999,4169.0
2017-07-21 11:30:00,88.14,88.15,88.12,88.15,5585.0,66.999,67.0066,66.9838,67.0066,5585.0
2017-07-21 11:40:00,88.15,88.19,88.11,88.13,25659.0,67.0066,67.037,66.9762,66.9914,25659.0
2017-07-21 11:50:00,88.15,88.18,88.15,88.17,131501.0,67.0066,67.0294,67.0066,67.0218,131501.0
2017-07-21 12:00:00,88.16,88.17,88.13,88.15,7665.0,67.0142,67.0218,66.9914,67.0066,7665.0
2017-07-21 12:10:00,88.16,88.17,88.15,88.16,6296.0,67.0142,67.0218,67.0066,67.0142,6296.0
2017-07-21 12:20:00,88.15,88.18,88.15,88.17,7555.0,67.0066,67.0294,67.0066,67.0218,7555.0
2017-07-21 12:30:00,88.17,88.19,88.16,88.17,9305.0,67.0218,67.037,67.0142,67.0218,9305.0
2017-07-21 12:40:00,88.18,88.19,88.16,88.18,17692.0,67.0294,67.037,67.0142,67.0294,17692.0
2017-07-21 12:50:00,88.18,88.2,88.17,88.19,67993.0,67.0294,67.0446,67.0218,67.037,67993.0
2017-07-21 13:00:00,88.2,88.23,88.2,88.23,5095.0,67.0446,67.0674,67.0446,67.0674,5095.0
2017-07-21 13:10:00,88.22,88.23,88.19,88.19,11697.0,67.0598,67.0674,67.037,67.037,11697.0
2017-07-21 13:20:00,88.21,88.22,88.19,88.21,17260.0,67.0522,67.0598,67.037,67.0522,17260.0
2017-07-21 13:30:00,88.2,88.2,88.17,88.19,9667.0,67.0446,67.0446,67.0218,67.037,9667.0
2017-07-21 13:40:00,88.18,88.2,88.18,88.19,31068.0,67.0294,67.0446,67.0294,67.037,31068.0
2017-07-21 13:50:00,88.18,88.21,88.18,88.2,16312.0,67.0294,67.0522,67.0294,67.0446,16312.0
2017-07-21 14:00:00,88.19,88.22,88.19,88.21,4888.0,67.037,67.0598,67.037,67.0522,4888.0
2017-07-21 14:10:00,88.21,88.22,88.2,88.21,27400.0,67.0522,67.0598,67.0446,67.0522,27400.0
2017-07-21 14:20:00,88.21,88.22,88.2,88.22,36133.0,67.0522,67.0598,67.0446,67.0598,36133.0
2017-07-21 14:30:00,88.22,88.22,88.21,88.22,26672.0,67.0598,67.0598,67.0522,67.0598,26672.0
2017-07-21 14:40:00,88.22,88.22,88.19,88.2,41709.0,67.0598,67.0598,67.037,67.0446,41709.0
2017-07-21 14:50:00,88.2,88.2,88.19,88.2,27892.0,67.0446,67.0446,67.037,67.0446,27892.0
2017-07-21 15:00:00,88.2,88.22,88.19,88.2,50278.0,67.0446,67.0598,67.037,67.0446,50278.0
2017-07-21 15:10:00,88.2,88.22,88.2,88.2,23296.0,67.0446,67.0598,67.0446,67.0446,23296.0
2017-07-21 15:20:00,88.2,88.21,88.18,88.19,24212.0,67.0446,67.0522,67.0294,67.037,24212.0
2017-07-21 15:30:00,88.19,88.19,88.18,88.19,19569.0,67.037,67.037,67.0294,67.037,19569.0
2017-07-21 15:40:00,88.19,88.19,88.15,88.17,41395.0,67.037,67.037,67.0066,67.0218,41395.0
2017-07-21 15:50:00,88.18,88.19,88.17,88.17,62270.0,67.0294,67.037,67.0218,67.0218,62270.0
2017-07-24 09:30:00,88.2,88.22,88.1,88.13,45923.0,67.0446,67.0598,66.9686,66.9914,45923.0
2017-07-24 09:40:00,88.13,88.16,88.12,88.13,41278.0,66.9914,67.0142,66.9838,66.9914,41278.0
2017-07-24 09:50:00,88.13,88.15,88.12,88.13,23112.0,66.9914,67.0066,66.9838,66.9914,23112.0
2017-07-24 10:00:00,88.13,88.15,88.12,88.14,18504.0,66.9914,67.0066,66.9838,66.999,18504.0
2017-07-24 10:10:00,88.13,88.15,88.12,88.15,20694.0,66.9914,67.0066,66.9838,67.0066,20694.0
2017-07-24 10:20:00,88.15,88.16,88.14,88.15,25622.0,67.0066,67.0142,66.999,67.0066,25622.0
2017-07-24 10:30:00,88.15,88.15,88.13,88.14,9697.0,67.0066,67.0066,66.9914,66.999,9697.0
2017-07-24 10:40:00,88.14,88.14,88.12,88.12,12548.0,66.999,66.999,66.9838,66.9838,12548.0
2017-07-24 10:50:00,88.12,88.12,88.1,88.11,136577.0,66.9838,66.9838,66.9686,66.9762,136577.0
2017-07-24 11:00:00,88.11,88.12,88.1,88.12,15503.0,66.9762,66.9838,66.9686,66.9838,15503.0
2017-07-24 11:10:00,88.12,88.13,88.1,88.11,147500.0,66.9838,66.9914,66.9686,66.9762,147500.0
2017-07-24 11:20:00,88.11,88.13,88.1,88.11,36631.0,66.9762,66.9914,66.9686,66.9762,36631.0
2017-07-24 11:30:00,88.11,88.13,88.09,88.12,14225.0,66.9762,66.9914,66.961,66.9838,14225.0
2017-07-24 11:40:00,88.12,88.12,88.11,88.12,13933.0,66.9838,66.9838,66.9762,66.9838,13933.0
2017-07-24 11:50:00,88.12,88.12,88.1,88.11,111297.0,66.9838,66.9838,66.9686,66.9762,111297.0
2017-07-24 12:00:00,88.11,88.11,88.06,88.09,15541.0,66.9762,66.9762,66.9382,66.961,15541.0
2017-07-24 12:10:00,88.09,88.09,88.08,88.08,21156.0,66.961,66.961,66.9534,66.9534,21156.0
2017-07-24 12:20:00,88.09,88.09,88.08,88.09,11027.0,66.961,66.961,66.9534,66.961,11027.0
2017-07-24 12:30:00,88.09,88.1,88.08,88.1,12113.0,66.961,66.9686,66.9534,66.9686,12113.0
2017-07-24 12:40:00,88.1,88.11,88.09,88.1,13689.0,66.9686,66.9762,66.961,66.9686,13689.0
2017-07-24 12:50:00,88.1,88.11,88.09,88.1,12420.0,66.9686,66.9762,66.961,66.9686,12420.0
2017-07-24 13:00:00,88.09,88.11,88.08,88.09,9101.0,66.961,66.9762,66.9534,66.961,9101.0
2017-07-24 13:10:00,88.09,88.11,88.08,88.1,44789.0,66.961,66.9762,66.9534,66.9686,44789.0
2017-07-24 13:20:00,88.1,88.1,88.04,88.05,24313.0,66.9686,66.9686,66.923,66.9306,24313.0
2017-07-24 13:30:00,88.06,88.1,88.05,88.06,9339.0,66.9382,66.9686,66.9306,66.9382,9339.0
2017-07-24 13:40:00,88.06,88.08,88.06,88.08,21410.0,66.9382,66.9534,66.9382,66.9534,21410.0
2017-07-24 13:50:00,88.08,88.08,88.05,88.07,22705.0,66.9534,66.9534,66.9306,66.9458,22705.0
2017-07-24 14:00:00,88.07,88.09,88.06,88.09,24764.0,66.9458,66.961,66.9382,66.961,24764.0
2017-07-24 14:10:00,88.09,88.1,88.08,88.1,26794.0,66.961,66.9686,66.9534,66.9686,26794.0
2017-07-24 14:20:00,88.1,88.1,88.09,88.09,10189.0,66.9686,66.9686,66.961,66.961,10189.0
2017-07-24 14:30:00,88.09,88.1,88.09,88.1,12753.0,66.961,66.9686,66.961,66.9686,12753.0
2017-07-24 14:40:00,88.1,88.1,88.08,88.09,24022.0,66.9686,66.9686,66.9534,66.961,24022.0
2017-07-24 14:50:00,88.09,88.09,88.07,88.09,29123.0,66.961,66.961,66.9458,66.961,29123.0
2017-07-24 15:00:00,88.09,88.11,88.08,88.1,18477.0,66.961,66.9762,66.9534,66.9686,18477.0
2017-07-24 15:10:00,88.1,88.12,88.09,88.12,9317.0,66.9686,66.9838,66.961,66.9838,9317.0
2017-07-24 15:20:00,88.12,88.12,88.11,88.12,7313.0,66.9838,66.9838,66.9762,66.9838,7313.0
2017-07-24 15:30:00,88.12,88.12,88.11,88.11,16640.0,66.9838,66.9838,66.9762,66.9762,16640.0
2017-07-24 15:40:00,88.12,88.13,88.11,88.12,16335.0,66.9838,66.9914,66.9762,66.9838,16335.0
2017-07-24 15:50:00,88.12,88.13,88.11,88.12,30087.0,66.9838,66.9914,66.9762,66.9838,30087.0
2017-07-25 09:30:00,87.92,87.94,87.91,87.92,26488.0,66.8318,66.847,66.8242,66.8318,26488.0
2017-07-25 09:40:00,87.92,87.94,87.92,87.92,32262.0,66.8318,66.847,66.8318,66.8318,32262.0
2017-07-25 09:50:00,87.92,87.93,87.91,87.92,77673.0,66.8318,66.8394,66.8242,66.8318,77673.0
2017-07-25 10:00:00,87.93,87.93,87.84,87.87,47077.0,66.8394,66.8394,66.771,66.7938,47077.0
2017-07-25 10:10:00,87.87,87.91,87.86,87.88,29402.0,66.7938,66.8242,66.7862,66.8014,29402.0
2017-07-25 10:20:00,87.88,87.91,87.87,87.91,14393.0,66.8014,66.8242,66.7938,66.8242,14393.0
2017-07-25 10:30:00,87.91,87.91,87.88,87.91,9520.0,66.8242,66.8242,66.8014,66.8242,9520.0
2017-07-25 10:40:00,87.89,87.91,87.87,87.88,16014.0,66.809,66.8242,66.7938,66.8014,16014.0
2017-07-25 10:50:00,87.88,87.88,87.85,87.87,11362.0,66.8014,66.8014,66.7786,66.7938,11362.0
2017-07-25 11:00:00,87.86,87.87,87.84,87.85,14865.0,66.7862,66.7938,66.771,66.7786,14865.0
2017-07-25 11:10:00,87.85,87.86,87.82,87.83,18727.0,66.7786,66.7862,66.7558,66.7634,18727.0
2017-07-25 11:20:00,87.82,87.82,87.8,87.82,13447.0,66.7558,66.7558,66.7406,66.7558,13447.0
2017-07-25 11:30:00,87.82,87.85,87.81,87.84,224258.0,66.7558,66.7786,66.7482,66.771,224258.0
2017-07-25 11:40:00,87.85,87.85,87.84,87.84,35498.0,66.7786,66.7786,66.771,66.771,35498.0
2017-07-25 11:50:00,87.84,87.85,87.82,87.84,65401.0,66.771,66.7786,66.7558,66.771,65401.0
2017-07-25 12:00:00,87.84,87.86,87.83,87.84,7243.0,66.771,66.7862,66.7634,66.771,7243.0
2017-07-25 12:10:00,87.84,87.85,87.82,87.84,63699.0,66.771,66.7786,66.7558,66.771,63699.0
2017-07-25 12:20:00,87.84,87.85,87.81,87.83,62342.0,66.771,66.7786,66.7482,66.7634,62342.0
2017-07-25 12:30:00,87.82,87.84,87.81,87.83,21703.0,66.7558,66.771,66.7482,66.7634,21703.0
2017-07-25 12:40:00,87.83,87.84,87.82,87.82,7075.0,66.7634,66.771,66.7558,66.7558,7075.0
2017-07-25 12:50:00,87.83,87.84,87.82,87.83,12357.0,66.7634,66.771,66.7558,66.7634,12357.0
2017-07-25 13:00:00,87.83,87.87,87.82,87.84,37949.0,66.7634,66.7938,66.7558,66.771,37949.0
2017-07-25 13:10:00,87.84,87.87,87.84,87.86,17250.0,66.771,66.7938,66.771,66.7862,17250.0
2017-07-25 13:20:00,87.86,87.87,87.85,87.87,6515.0,66.7862,66.7938,66.7786,66.7938,6515.0
2017-07-25 13:30:00,87.87,87.88,87.86,87.86,10677.0,66.7938,66.8014,66.7862,66.7862,10677.0
2017-07-25 13:40:00,87.87,87.88,87.86,87.88,6891.0,66.7938,66.8014,66.7862,66.8014,6891.0
2017-07-25 13:50:00,87.88,87.88,87.87,87.88,12738.0,66.8014,66.8014,66.7938,66.8014,12738.0
2017-07-25 14:00:00,87.88,87.88,87.87,87.88,10848.0,66.8014,66.8014,66.7938,66.8014,10848.0
2017-07-25 14:10:00,87.88,87.88,87.84,87.86,16808.0,66.8014,66.8014,66.771,66.7862,16808.0
2017-07-25 14:20:00,87.85,87.86,87.79,87.8,22023.0,66.7786,66.7862,66.733,66.7406,22023.0
2017-07-25 14:30:00,87.79,87.81,87.79,87.8,8609.0,66.733,66.7482,66.733,66.7406,8609.0
2017-07-25 14:40:00,87.79,87.81,87.75,87.77,9605.0,66.733,66.7482,66.7026,66.7178,9605.0
2017-07-25 14:50:00,87.76,87.81,87.76,87.77,30817.0,66.7102,66.7482,66.7102,66.7178,30817.0
2017-07-25 15:00:00,87.77,87.82,87.76,87.8,18867.0,66.7178,66.7558,66.7102,66.7406,18867.0
2017-07-25 15:10:00,87.8,87.82,87.78,87.79,34085.0,66.7406,66.7558,66.7254,66.733,34085.0
2017-07-25 15:20:00,87.8,87.8,87.78,87.79,61436.0,66.7406,66.7406,66.7254,66.733,61436.0
2017-07-25 15:30:00,87.78,87.79,87.78,87.79,4800.0,66.7254,66.733,66.7254,66.733,4800.0
2017-07-25 15:40:00,87.78,87.79,87.78,87.79,63970.0,66.7254,66.733,66.7254,66.733,63970.0
2017-07-25 15:50:00,87.79,87.79,87.73,87.78,194988.0,66.733,66.733,66.6874,66.7254,194988.0
2017-07-26 09:30:00,87.85,87.88,87.8,87.84,48474.0,66.7786,66.8014,66.7406,66.771,48474.0
2017-07-26 09:40:00,87.84,87.89,87.83,87.86,20182.0,66.771,66.809,66.7634,66.7862,20182.0
2017-07-26 09:50:00,87.86,87.86,87.84,87.86,20114.0,66.7862,66.7862,66.771,66.7862,20114.0
2017-07-26 10:00:00,87.85,87.87,87.84,87.85,20673.0,66.7786,66.7938,66.771,66.7786,20673.0
2017-07-26 10:10:00,87.86,87.87,87.85,87.86,21851.0,66.7862,66.7938,66.7786,66.7862,21851.0
2017-07-26 10:20:00,87.85,87.87,87.85,87.87,20843.0,66.7786,66.7938,66.7786,66.7938,20843.0
2017-07-26 10:30:00,87.86,87.86,87.84,87.85,17351.0,66.7862,66.7862,66.771,66.7786,17351.0
2017-07-26 10:40:00,87.84,87.86,87.82,87.84,23136.0,66.771,66.7862,66.7558,66.771,23136.0
2017-07-26 10:50:00,87.83,87.87,87.83,87.84,14078.0,66.7634,66.7938,66.7634,66.771,14078.0
2017-07-26 11:00:00,87.86,87.86,87.83,87.84,34346.0,66.7862,66.7862,66.7634,66.771,34346.0
2017-07-26 11:10:00,87.83,87.85,87.83,87.84,12000.0,66.7634,66.7786,66.7634,66.771,12000.0
2017-07-26 11:20:00,87.84,87.84,87.81,87.81,14481.0,66.771,66.771,66.7482,66.7482,14481.0
2017-07-26 11:30:00,87.84,87.84,87.82,87.83,16434.0,66.771,66.771,66.7558,66.7634,16434.0
2017-07-26 11:40:00,87.84,87.84,87.8,87.81,11664.0,66.771,66.771,66.7406,66.7482,11664.0
2017-07-26 11:50:00,87.81,87.82,87.8,87.82,10384.0,66.7482,66.7558,66.7406,66.7558,10384.0
2017-07-26 12:00:00,87.82,87.86,87.8,87.8,25602.0,66.7558,66.7862,66.7406,66.7406,25602.0
2017-07-26 12:10:00,87.82,87.84,87.81,87.82,20433.0,66.7558,66.771,66.7482,66.7558,20433.0
2017-07-26 12:20:00,87.83,87.84,87.8,87.82,33600.0,66.7634,66.771,66.7406,66.7558,33600.0
2017-07-26 12:30:00,87.83,87.84,87.81,87.83,23631.0,66.7634,66.771,66.7482,66.7634,23631.0
2017-07-26 12:40:00,87.83,87.86,87.81,87.82,113800.0,66.7634,66.7862,66.7482,66.7558,113800.0
2017-07-26 12:50:00,87.82,87.83,87.81,87.81,20841.0,66.7558,66.7634,66.7482,66.7482,20841.0
2017-07-26 13:00:00,87.82,87.86,87.81,87.86,88923.0,66.7558,66.7862,66.7482,66.7862,88923.0
2017-07-26 13:10:00,87.87,87.89,87.85,87.88,16059.0,66.7938,66.809,66.7786,66.8014,16059.0
2017-07-26 13:20:00,87.89,87.91,87.88,87.91,21993.0,66.809,66.8242,66.8014,66.8242,21993.0
2017-07-26 13:30:00,87.91,87.94,87.89,87.92,25049.0,66.8242,66.847,66.809,66.8318,25049.0
2017-07-26 13:40:00,87.91,87.94,87.91,87.91,20599.0,66.8242,66.847,66.8242,66.8242,20599.0
2017-07-26 13:50:00,87.9,87.95,87.89,87.92,45575.0,66.8166,66.8546,66.809,66.8318,45575.0
2017-07-26 14:00:00,87.92,87.99,87.86,87.97,29056.0,66.8318,66.885,66.7862,66.8698,29056.0
2017-07-26 14:10:00,87.98,88.04,87.96,87.99,35967.0,66.8774,66.923,66.8622,66.885,35967.0
2017-07-26 14:20:00,88.01,88.08,88.01,88.07,41844.0,66.9002,66.9534,66.9002,66.9458,41844.0
2017-07-26 14:30:00,88.06,88.12,88.05,88.1,32077.0,66.9382,66.9838,66.9306,66.9686,32077.0
2017-07-26 14:40:00,88.09,88.14,88.05,88.1,97525.0,66.961,66.999,66.9306,66.9686,97525.0
2017-07-26 14:50:00,88.09,88.16,88.09,88.16,27005.0,66.961,67.0142,66.961,67.0142,27005.0
2017-07-26 15:00:00,88.15,88.21,88.13,88.17,22250.0,67.0066,67.0522,66.9914,67.0218,22250.0
2017-07-26 15:10:00,88.16,88.18,88.14,88.14,21658.0,67.0142,67.0294,66.999,66.999,21658.0
2017-07-26 15:20:00,88.14,88.14,88.11,88.14,25414.0,66.999,66.999,66.9762,66.999,25414.0
2017-07-26 15:30:00,88.14,88.14,88.06,88.08,24784.0,66.999,66.999,66.9382,66.9534,24784.0
2017-07-26 15:40:00,88.09,88.13,88.09,88.11,22157.0,66.961,66.9914,66.961,66.9762,22157.0
2017-07-26 15:50:00,88.12,88.12,88.08,88.08,32757.0,66.9838,66.9838,66.9534,66.9534,32757.0
2017-07-27 09:30:00,88.04,88.04,87.9,87.98,21957.0,66.923,66.923,66.8166,66.8774,21957.0
2017-07-27 09:40:00,87.98,87.98,87.96,87.97,9011.0,66.8774,66.8774,66.8622,66.8698,9011.0
2017-07-27 09:50:00,87.96,88.03,87.96,88.0,16566.0,66.8622,66.9154,66.8622,66.8926,16566.0
2017-07-27 10:00:00,88.01,88.01,87.96,87.97,10252.0,66.9002,66.9002,66.8622,66.8698,10252.0
2017-07-27 10:10:00,87.97,87.98,87.93,87.95,17644.0,66.8698,66.8774,66.8394,66.8546,17644.0
2017-07-27 10:20:00,87.93,87.96,87.9,87.94,15989.0,66.8394,66.8622,66.8166,66.847,15989.0
2017-07-27 10:30:00,87.93,87.95,87.92,87.92,3830.0,66.8394,66.8546,66.8318,66.8318,3830.0
2017-07-27 10:40:00,87.91,87.93,87.88,87.88,12681.0,66.8242,66.8394,66.8014,66.8014,12681.0
2017-07-27 10:50:00,87.9,87.96,87.88,87.93,28607.0,66.8166,66.8622,66.8014,66.8394,28607.0
2017-07-27 11:00:00,87.94,87.96,87.93,87.95,12251.0,66.847,66.8622,66.8394,66.8546,12251.0
2017-07-27 11:10:00,87.94,87.97,87.94,87.95,7919.0,66.847,66.8698,66.847,66.8546,7919.0
2017-07-27 11:20:00,87.95,87.98,87.94,87.95,6043.0,66.8546,66.8774,66.847,66.8546,6043.0
2017-07-27 11:30:00,87.94,87.95,87.92,87.93,17400.0,66.847,66.8546,66.8318,66.8394,17400.0
2017-07-27 11:40:00,87.93,87.94,87.9,87.9,8016.0,66.8394,66.847,66.8166,66.8166,8016.0
2017-07-27 11:50:00,87.92,87.93,87.89,87.91,8050.0,66.8318,66.8394,66.809,66.8242,8050.0
2017-07-27 12:00:00,87.91,87.91,87.9,87.9,3552.0,66.8242,66.8242,66.8166,66.8166,3552.0
2017-07-27 12:10:00,87.88,87.91,87.88,87.89,41052.0,66.8014,66.8242,66.8014,66.809,41052.0
2017-07-27 12:20:00,87.89,87.92,87.88,87.91,9947.0,66.809,66.8318,66.8014,66.8242,9947.0
2017-07-27 12:30:00,87.91,87.93,87.89,87.93,6966.0,66.8242,66.8394,66.809,66.8394,6966.0
2017-07-27 12:40:00,87.93,87.96,87.93,87.95,10437.0,66.8394,66.8622,66.8394,66.8546,10437.0
2017-07-27 12:50:00,87.95,87.96,87.92,87.96,13540.0,66.8546,66.8622,66.8318,66.8622,13540.0
2017-07-27 13:00:00,87.94,87.97,87.92,87.92,11618.0,66.847,66.8698,66.8318,66.8318,11618.0
2017-07-27 13:10:00,87.92,87.95,87.92,87.95,5069.0,66.8318,66.8546,66.8318,66.8546,5069.0
2017-07-27 13:20:00,87.94,87.98,87.93,87.97,37681.0,66.847,66.8774,66.8394,66.8698,37681.0
2017-07-27 13:30:00,87.98,87.98,87.95,87.96,30076.0,66.8774,66.8774,66.8546,66.8622,30076.0
2017-07-27 13:40:00,87.97,87.97,87.9,87.91,4573.0,66.8698,66.8698,66.8166,66.8242,4573.0
2017-07-27 13:50:00,87.9,87.97,87.89,87.95,28593.0,66.8166,66.8698,66.809,66.8546,28593.0
2017-07-27 14:00:00,87.94,87.94,87.9,87.9,15131.0,66.847,66.847,66.8166,66.8166,15131.0
2017-07-27 14:10:00,87.9,87.92,87.87,87.91,23501.0,66.8166,66.8318,66.7938,66.8242,23501.0
2017-07-27 14:20:00,87.91,87.94,87.9,87.93,19063.0,66.8242,66.847,66.8166,66.8394,19063.0
2017-07-27 14:30:00,87.94,87.98,87.93,87.95,13664.0,66.847,66.8774,66.8394,66.8546,13664.0
2017-07-27 14:40:00,87.95,87.97,87.95,87.96,20044.0,66.8546,66.8698,66.8546,66.8622,20044.0
2017-07-27 14:50:00,87.97,87.97,87.93,87.96,15782.0,66.8698,66.8698,66.8394,66.8622,15782.0
2017-07-27 15:00:00,87.96,87.97,87.92,87.95,7945.0,66.8622,66.8698,66.8318,66.8546,7945.0
2017-07-27 15:10:00,87.94,87.96,87.91,87.94,138901.0,66.847,66.8622,66.8242,66.847,138901.0
2017-07-27 15:20:00,87.94,87.98,87.94,87.96,26639.0,66.847,66.8774,66.847,66.8622,26639.0
2017-07-27 15:30:00,87.97,87.98,87.94,87.94,9000.0,66.8698,66.8774,66.847,66.847,9000.0
2017-07-27 15:40:00,87.96,87.98,87.93,87.93,35717.0,66.8622,66.8774,66.8394,66.8394,35717.0
2017-07-27 15:50:00,87.95,87.97,87.94,87.94,118861.0,66.8546,66.8698,66.847,66.847,118861.0
2017-07-28 09:30:00,87.97,88.0,87.96,87.99,18158.0,66.8698,66.8926,66.8622,66.885,18158.0
2017-07-28 09:40:00,87.99,88.02,87.99,88.02,20829.0,66.885,66.9078,66.885,66.9078,20829.0
2017-07-28 09:50:00,88.05,88.05,88.02,88.04,9011.0,66.9306,66.9306,66.9078,66.923,9011.0
2017-07-28 10:00:00,88.03,88.04,88.01,88.04,9219.0,66.9154,66.923,66.9002,66.923,9219.0
2017-07-28 10:10:00,88.04,88.06,88.01,88.06,19061.0,66.923,66.9382,66.9002,66.9382,19061.0
2017-07-28 10:20:00,88.05,88.05,88.01,88.01,185900.0,66.9306,66.9306,66.9002,66.9002,185900.0
2017-07-28 10:30:00,88.01,88.06,88.0,88.05,12416.0,66.9002,66.9382,66.8926,66.9306,12416.0
2017-07-28 10:40:00,88.06,88.06,88.0,88.01,19005.0,66.9382,66.9382,66.8926,66.9002,19005.0
2017-07-28 10:50:00,88.03,88.03,88.0,88.01,17629.0,66.9154,66.9154,66.8926,66.9002,17629.0
2017-07-28 11:00:00,88.01,88.06,88.0,88.05,20250.0,66.9002,66.9382,66.8926,66.9306,20250.0
2017-07-28 11:10:00,88.03,88.07,88.02,88.04,10995.0,66.9154,66.9458,66.9078,66.923,10995.0
2017-07-28 11:20:00,88.04,88.09,88.03,88.08,17520.0,66.923,66.961,66.9154,66.9534,17520.0
2017-07-28 11:30:00,88.08,88.1,88.07,88.09,3450.0,66.9534,66.9686,66.9458,66.961,3450.0
2017-07-28 11:40:00,88.09,88.1,88.06,88.07,9636.0,66.961,66.9686,66.9382,66.9458,9636.0
2017-07-28 11:50:00,88.07,88.07,88.06,88.06,17496.0,66.9458,66.9458,66.9382,66.9382,17496.0
2017-07-28 12:00:00,88.06,88.07,88.05,88.06,14364.0,66.9382,66.9458,66.9306,66.9382,14364.0
2017-07-28 12:10:00,88.06,88.06,88.02,88.04,13975.0,66.9382,66.9382,66.9078,66.923,13975.0
2017-07-28 12:20:00,88.03,88.07,88.02,88.06,120661.0,66.9154,66.9458,66.9078,66.9382,120661.0
2017-07-28 12:30:00,88.06,88.06,88.03,88.05,9562.0,66.9382,66.9382,66.9154,66.9306,9562.0
2017-07-28 12:40:00,88.04,88.06,88.04,88.06,7084.0,66.923,66.9382,66.923,66.9382,7084.0
2017-07-28 12:50:00,88.05,88.07,88.04,88.06,7192.0,66.9306,66.9458,66.923,66.9382,7192.0
2017-07-28 13:00:00,88.05,88.07,88.04,88.06,14381.0,66.9306,66.9458,66.923,66.9382,14381.0
2017-07-28 13:10:00,88.07,88.08,88.05,88.07,61610.0,66.9458,66.9534,66.9306,66.9458,61610.0
2017-07-28 13:20:00,88.06,88.08,88.05,88.06,10904.0,66.9382,66.9534,66.9306,66.9382,10904.0
2017-07-28 13:30:00,88.07,88.08,88.06,88.08,5000.0,66.9458,66.9534,66.9382,66.9534,5000.0
2017-07-28 13:40:00,88.08,88.09,88.06,88.07,8846.0,66.9534,66.961,66.9382,66.9458,8846.0
2017-07-28 13:50:00,88.08,88.09,88.06,88.07,11001.0,66.9534,66.961,66.9382,66.9458,11001.0
2017-07-28 14:00:00,88.06,88.07,88.06,88.06,19077.0,66.9382,66.9458,66.9382,66.9382,19077.0
2017-07-28 14:10:00,88.07,88.08,88.06,88.07,16477.0,66.9458,66.9534,66.9382,66.9458,16477.0
2017-07-28 14:20:00,88.06,88.07,88.05,88.07,13057.0,66.9382,66.9458,66.9306,66.9458,13057.0
2017-07-28 14:30:00,88.07,88.08,88.06,88.08,9617.0,66.9458,66.9534,66.9382,66.9534,9617.0
2017-07-28 14:40:00,88.08,88.08,88.06,88.07,7146.0,66.9534,66.9534,66.9382,66.9458,7146.0
2017-07-28 14:50:00,88.08,88.09,88.07,88.09,16301.0,66.9534,66.961,66.9458,66.961,16301.0
2017-07-28 15:00:00,88.09,88.12,88.08,88.11,12325.0,66.961,66.9838,66.9534,66.9762,12325.0
2017-07-28 15:10:00,88.11,88.12,88.09,88.1,18782.0,66.9762,66.9838,66.961,66.9686,18782.0
2017-07-28 15:20:00,88.1,88.11,88.09,88.1,14697.0,66.9686,66.9762,66.961,66.9686,14697.0
2017-07-28 15:30:00,88.1,88.11,88.09,88.11,7964.0,66.9686,66.9762,66.961,66.9762,7964.0
2017-07-28 15:40:00,88.1,88.1,88.09,88.09,14390.0,66.9686,66.9686,66.961,66.961,14390.0
2017-07-28 15:50:00,88.1,88.11,88.09,88.11,9751.0,66.9686,66.9762,66.961,66.9762,9751.0
2017-07-31 09:30:00,88.05,88.11,88.01,88.08,41879.0,66.9306,66.9762,66.9002,66.9534,41879.0
2017-07-31 09:40:00,88.06,88.08,88.04,88.08,6788.0,66.9382,66.9534,66.923,66.9534,6788.0
2017-07-31 09:50:00,88.08,88.09,88.06,88.06,6926.0,66.9534,66.961,66.9382,66.9382,6926.0
2017-07-31 10:00:00,88.1,88.1,88.07,88.09,7484.0,66.9686,66.9686,66.9458,66.961,7484.0
2017-07-31 10:10:00,88.09,88.1,88.07,88.09,14067.0,66.961,66.9686,66.9458,66.961,14067.0
2017-07-31 10:20:00,88.09,88.09,88.07,88.08,8884.0,66.961,66.961,66.9458,66.9534,8884.0
2017-07-31 10:30:00,88.08,88.1,88.07,88.08,18229.0,66.9534,66.9686,66.9458,66.9534,18229.0
2017-07-31 10:40:00,88.09,88.11,88.08,88.1,21014.0,66.961,66.9762,66.9534,66.9686,21014.0
2017-07-31 10:50:00,88.11,88.11,88.08,88.09,11891.0,66.9762,66.9762,66.9534,66.961,11891.0
2017-07-31 11:00:00,88.08,88.1,88.08,88.09,21230.0,66.9534,66.9686,66.9534,66.961,21230.0
2017-07-31 11:10:00,88.09,88.1,88.08,88.08,20793.0,66.961,66.9686,66.9534,66.9534,20793.0
2017-07-31 11:20:00,88.08,88.1,88.08,88.09,9058.0,66.9534,66.9686,66.9534,66.961,9058.0
2017-07-31 11:30:00,88.1,88.1,88.07,88.08,10021.0,66.9686,66.9686,66.9458,66.9534,10021.0
2017-07-31 11:40:00,88.09,88.1,88.07,88.08,18675.0,66.961,66.9686,66.9458,66.9534,18675.0
2017-07-31 11:50:00,88.09,88.1,88.08,88.08,11625.0,66.961,66.9686,66.9534,66.9534,11625.0
2017-07-31 12:00:00,88.09,88.1,88.07,88.09,6805.0,66.961,66.9686,66.9458,66.961,6805.0
2017-07-31 12:10:00,88.07,88.09,88.06,88.06,3381.0,66.9458,66.961,66.9382,66.9382,3381.0
2017-07-31 12:20:00,88.08,88.09,88.07,88.09,13816.0,66.9534,66.961,66.9458,66.961,13816.0
2017-07-31 12:30:00,88.09,88.11,88.08,88.1,13936.0,66.961,66.9762,66.9534,66.9686,13936.0
2017-07-31 12:40:00,88.11,88.11,88.09,88.1,6607.0,66.9762,66.9762,66.961,66.9686,6607.0
2017-07-31 12:50:00,88.1,88.1,88.08,88.09,7390.0,66.9686,66.9686,66.9534,66.961,7390.0
2017-07-31 13:00:00,88.09,88.09,88.07,88.09,8953.0,66.961,66.961,66.9458,66.961,8953.0
2017-07-31 13:10:00,88.08,88.09,88.08,88.09,10024.0,66.9534,66.961,66.9534,66.961,10024.0
2017-07-31 13:20:00,88.08,88.1,88.08,88.1,17137.0,66.9534,66.9686,66.9534,66.9686,17137.0
2017-07-31 13:30:00,88.08,88.09,88.08,88.09,20634.0,66.9534,66.961,66.9534,66.961,20634.0
2017-07-31 13:40:00,88.09,88.1,88.08,88.1,13083.0,66.961,66.9686,66.9534,66.9686,13083.0
2017-07-31 13:50:00,88.1,88.1,88.08,88.09,8127.0,66.9686,66.9686,66.9534,66.961,8127.0
2017-07-31 14:00:00,88.09,88.1,88.08,88.08,3921.0,66.961,66.9686,66.9534,66.9534,3921.0
2017-07-31 14:10:00,88.08,88.11,88.08,88.11,14139.0,66.9534,66.9762,66.9534,66.9762,14139.0
2017-07-31 14:20:00,88.11,88.11,88.1,88.1,19403.0,66.9762,66.9762,66.9686,66.9686,19403.0
2017-07-31 14:30:00,88.11,88.11,88.09,88.11,19423.0,66.9762,66.9762,66.961,66.9762,19423.0
2017-07-31 14:40:00,88.1,88.11,88.1,88.11,6101.0,66.9686,66.9762,66.9686,66.9762,6101.0
2017-07-31 14:50:00,88.11,88.11,88.09,88.09,9694.0,66.9762,66.9762,66.961,66.961,9694.0
2017-07-31 15:00:00,88.1,88.13,88.09,88.13,30363.0,66.9686,66.9914,66.961,66.9914,30363.0
2017-07-31 15:10:00,88.13,88.13,88.11,88.12,9531.0,66.9914,66.9914,66.9762,66.9838,9531.0
2017-07-31 15:20:00,88.12,88.13,88.09,88.12,24539.0,66.9838,66.9914,66.961,66.9838,24539.0
2017-07-31 15:30:00,88.11,88.12,88.09,88.11,21207.0,66.9762,66.9838,66.961,66.9762,21207.0
2017-07-31 15:40:00,88.1,88.12,88.09,88.1,34788.0,66.9686,66.9838,66.961,66.9686,34788.0
2017-07-31 15:50:00,88.11,88.12,88.09,88.11,39344.0,66.9762,66.9838,66.961,66.9762,39344.0
2017-08-01 09:30:00,87.83,87.93,87.83,87.92,25268.0,66.9407,67.0169,66.9407,67.0093,25268.0
2017-08-01 09:40:00,87.94,87.94,87.88,87.93,5852.0,67.0246,67.0246,66.9788,67.0169,5852.0
2017-08-01 09:50:00,87.9,88.01,87.9,88.0,8976.0,66.9941,67.0779,66.9941,67.0703,8976.0
2017-08-01 10:00:00,87.99,88.0,87.94,87.98,11484.0,67.0627,67.0703,67.0246,67.0551,11484.0
2017-08-01 10:10:00,87.99,88.02,87.96,88.02,16031.0,67.0627,67.0855,67.0398,67.0855,16031.0
2017-08-01 10:20:00,88.02,88.03,88.01,88.03,3946.0,67.0855,67.0932,67.0779,67.0932,3946.0
2017-08-01 10:30:00,88.04,88.05,88.02,88.04,3816.0,67.1008,67.1084,67.0855,67.1008,3816.0
2017-08-01 10:40:00,88.05,88.07,88.04,88.05,12781.0,67.1084,67.1236,67.1008,67.1084,12781.0
2017-08-01 10:50:00,88.04,88.08,88.04,88.08,24644.0,67.1008,67.1313,67.1008,67.1313,24644.0
2017-08-01 11:00:00,88.07,88.09,88.05,88.09,31663.0,67.1236,67.1389,67.1084,67.1389,31663.0
2017-08-01 11:10:00,88.08,88.09,88.06,88.08,16026.0,67.1313,67.1389,67.116,67.1313,16026.0
2017-08-01 11:20:00,88.07,88.08,88.06,88.07,5625.0,67.1236,67.1313,67.116,67.1236,5625.0
2017-08-01 11:30:00,88.07,88.08,88.05,88.06,14385.0,67.1236,67.1313,67.1084,67.116,14385.0
2017-08-01 11:40:00,88.06,88.07,88.05,88.05,13834.0,67.116,67.1236,67.1084,67.1084,13834.0
2017-08-01 11:50:00,88.06,88.06,88.05,88.06,7547.0,67.116,67.116,67.1084,67.116,7547.0
2017-08-01 12:00:00,88.06,88.06,88.05,88.06,4350.0,67.116,67.116,67.1084,67.116,4350.0
2017-08-01 12:10:00,88.05,88.06,88.05,88.06,21837.0,67.1084,67.116,67.1084,67.116,21837.0
2017-08-01 12:20:00,88.05,88.06,88.05,88.06,12380.0,67.1084,67.116,67.1084,67.116,12380.0
2017-08-01 12:30:00,88.05,88.05,88.04,88.05,15403.0,67.1084,67.1084,67.1008,67.1084,15403.0
2017-08-01 12:40:00,88.05,88.05,88.04,88.04,12813.0,67.1084,67.1084,67.1008,67.1008,12813.0
2017-08-01 12:50:00,88.03,88.06,88.0,88.05,18752.0,67.0932,67.116,67.0703,67.1084,18752.0
2017-08-01 13:00:00,88.05,88.06,88.04,88.06,4958.0,67.1084,67.116,67.1008,67.116,4958.0
2017-08-01 13:10:00,88.05,88.06,88.03,88.04,13069.0,67.1084,67.116,67.0932,67.1008,13069.0
2017-08-01 13:20:00,88.04,88.08,88.03,88.04,21518.0,67.1008,67.1313,67.0932,67.1008,21518.0
2017-08-01 13:30:00,88.05,88.07,88.03,88.07,20004.0,67.1084,67.1236,67.0932,67.1236,20004.0
2017-08-01 13:40:00,88.06,88.09,88.05,88.09,5134.0,67.116,67.1389,67.1084,67.1389,5134.0
2017-08-01 13:50:00,88.08,88.1,88.08,88.1,21587.0,67.1313,67.1465,67.1313,67.1465,21587.0
2017-08-01 14:00:00,88.1,88.11,88.09,88.09,21738.0,67.1465,67.1541,67.1389,67.1389,21738.0
2017-08-01 14:10:00,88.1,88.11,88.08,88.09,25208.0,67.1465,67.1541,67.1313,67.1389,25208.0
2017-08-01 14:20:00,88.09,88.11,88.08,88.09,11367.0,67.1389,67.1541,67.1313,67.1389,11367.0
2017-08-01 14:30:00,88.09,88.09,88.08,88.09,3722.0,67.1389,67.1389,67.1313,67.1389,3722.0
2017-08-01 14:40:00,88.08,88.12,88.06,88.1,23299.0,67.1313,67.1618,67.116,67.1465,23299.0
2017-08-01 14:50:00,88.1,88.13,88.08,88.13,6207.0,67.1465,67.1694,67.1313,67.1694,6207.0
2017-08-01 15:00:00,88.11,88.11,88.09,88.1,1699.0,67.1541,67.1541,67.1389,67.1465,1699.0
2017-08-01 15:10:00,88.09,88.11,88.09,88.09,10960.0,67.1389,67.1541,67.1389,67.1389,10960.0
2017-08-01 15:20:00,88.1,88.11,88.09,88.09,14151.0,67.1465,67.1541,67.1389,67.1389,14151.0
2017-08-01 15:30:00,88.11,88.12,88.09,88.12,17107.0,67.1541,67.1618,67.1389,67.1618,17107.0
2017-08-01 15:40:00,88.12,88.12,88.1,88.11,16941.0,67.1618,67.1618,67.1465,67.1541,16941.0
2017-08-01 15:50:00,88.11,88.11,88.09,88.09,13204.0,67.1541,67.1541,67.1389,67.1389,13204.0
2017-08-02 09:30:00,88.05,88.1,88.03,88.08,15057.0,67.1084,67.1465,67.0932,67.1313,15057.0
2017-08-02 09:40:00,88.09,88.15,88.08,88.09,6576.0,67.1389,67.1846,67.1313,67.1389,6576.0
2017-08-02 09:50:00,88.11,88.12,88.09,88.09,12114.0,67.1541,67.1618,67.1389,67.1389,12114.0
2017-08-02 10:00:00,88.11,88.13,88.07,88.09,25719.0,67.1541,67.1694,67.1236,67.1389,25719.0
2017-08-02 10:10:00,88.07,88.1,88.04,88.08,23847.0,67.1236,67.1465,67.1008,67.1313,23847.0
2017-08-02 10:20:00,88.07,88.09,88.04,88.06,11037.0,67.1236,67.1389,67.1008,67.116,11037.0
2017-08-02 10:30:00,88.05,88.07,88.02,88.03,14212.0,67.1084,67.1236,67.0855,67.0932,14212.0
2017-08-02 10:40:00,88.06,88.08,88.03,88.07,8616.0,67.116,67.1313,67.0932,67.1236,8616.0
2017-08-02 10:50:00,88.08,88.09,88.06,88.09,14183.0,67.1313,67.1389,67.116,67.1389,14183.0
2017-08-02 11:00:00,88.1,88.13,88.07,88.09,5058.0,67.1465,67.1694,67.1236,67.1389,5058.0
2017-08-02 11:10:00,88.1,88.14,88.09,88.12,7055.0,67.1465,67.177,67.1389,67.1618,7055.0
2017-08-02 11:20:00,88.11,88.12,88.09,88.1,7169.0,67.1541,67.1618,67.1389,67.1465,7169.0
2017-08-02 11:30:00,88.11,88.12,88.09,88.1,12438.0,67.1541,67.1618,67.1389,67.1465,12438.0
2017-08-02 11:40:00,88.1,88.1,88.03,88.1,161577.0,67.1465,67.1465,67.0932,67.1465,161577.0
2017-08-02 11:50:00,88.07,88.08,88.05,88.05,5410.0,67.1236,67.1313,67.1084,67.1084,5410.0
2017-08-02 12:00:00,88.06,88.07,88.05,88.06,3597.0,67.116,67.1236,67.1084,67.116,3597.0
2017-08-02 12:10:00,88.07,88.1,88.05,88.09,53905.0,67.1236,67.1465,67.1084,67.1389,53905.0
2017-08-02 12:20:00,88.09,88.1,88.07,88.08,7280.0,67.1389,67.1465,67.1236,67.1313,7280.0
2017-08-02 12:30:00,88.07,88.09,88.07,88.07,13554.0,67.1236,67.1389,67.1236,67.1236,13554.0
2017-08-02 12:40:00,88.07,88.09,88.06,88.08,4950.0,67.1236,67.1389,67.116,67.1313,4950.0
2017-08-02 12:50:00,88.09,88.1,88.06,88.09,13424.0,67.1389,67.1465,67.116,67.1389,13424.0
2017-08-02 13:00:00,88.09,88.09,88.07,88.09,1250.0,67.1389,67.1389,67.1236,67.1389,1250.0
2017-08-02 13:10:00,88.09,88.1,88.04,88.05,23035.0,67.1389,67.1465,67.1008,67.1084,23035.0
2017-08-02 13:20:00,88.05,88.06,88.04,88.05,10226.0,67.1084,67.116,67.1008,67.1084,10226.0
2017-08-02 13:30:00,88.03,88.07,88.02,88.06,13403.0,67.0932,67.1236,67.0855,67.116,13403.0
2017-08-02 13:40:00,88.04,88.06,88.03,88.05,29618.0,67.1008,67.116,67.0932,67.1084,29618.0
2017-08-02 13:50:00,88.05,88.06,88.02,88.02,7814.0,67.1084,67.116,67.0855,67.0855,7814.0
2017-08-02 14:00:00,88.04,88.04,88.01,88.01,18445.0,67.1008,67.1008,67.0779,67.0779,18445.0
2017-08-02 14:10:00,88.01,88.03,88.0,88.02,6453.0,67.0779,67.0932,67.0703,67.0855,6453.0
2017-08-02 14:20:00,88.01,88.05,88.0,88.03,21105.0,67.0779,67.1084,67.0703,67.0932,21105.0
2017-08-02 14:30:00,88.02,88.04,88.0,88.01,16355.0,67.0855,67.1008,67.0703,67.0779,16355.0
2017-08-02 14:40:00,88.02,88.05,88.0,88.01,29727.0,67.0855,67.1084,67.0703,67.0779,29727.0
2017-08-02 14:50:00,88.02,88.06,88.01,88.06,6093.0,67.0855,67.116,67.0779,67.116,6093.0
2017-08-02 15:00:00,88.05,88.06,88.03,88.04,4098.0,67.1084,67.116,67.0932,67.1008,4098.0
2017-08-02 15:10:00,88.05,88.05,88.03,88.03,17664.0,67.1084,67.1084,67.0932,67.0932,17664.0
2017-08-02 15:20:00,88.04,88.04,88.02,88.03,4098.0,67.1008,67.1008,67.0855,67.0932,4098.0
2017-08-02 15:30:00,88.02,88.03,88.0,88.01,6987.0,67.0855,67.0932,67.0703,67.0779,6987.0
2017-08-02 15:40:00,88.01,88.03,87.98,88.02,14451.0,67.0779,67.0932,67.0551,67.0855,14451.0
2017-08-02 15:50:00,88.01,88.02,88.0,88.01,34439.0,67.0779,67.0855,67.0703,67.0779,34439.0
2017-08-03 09:30:00,88.08,88.1,88.05,88.09,19680.0,67.1313,67.1465,67.1084,67.1389,19680.0
2017-08-03 09:40:00,88.05,88.09,88.03,88.06,33138.0,67.1084,67.1389,67.0932,67.116,33138.0
2017-08-03 09:50:00,88.06,88.09,88.05,88.06,91665.0,67.116,67.1389,67.1084,67.116,91665.0
2017-08-03 10:00:00,88.06,88.11,88.05,88.07,56791.0,67.116,67.1541,67.1084,67.1236,56791.0
2017-08-03 10:10:00,88.07,88.11,88.06,88.1,35708.0,67.1236,67.1541,67.116,67.1465,35708.0
2017-08-03 10:20:00,88.1,88.12,88.09,88.09,33373.0,67.1465,67.1618,67.1389,67.1389,33373.0
2017-08-03 10:30:00,88.09,88.11,88.09,88.11,39773.0,67.1389,67.1541,67.1389,67.1541,39773.0
2017-08-03 10:40:00,88.11,88.14,88.1,88.11,53964.0,67.1541,67.177,67.1465,67.1541,53964.0
2017-08-03 10:50:00,88.12,88.12,88.1,88.1,27761.0,67.1618,67.1618,67.1465,67.1465,27761.0
2017-08-03 11:00:00,88.1,88.13,88.1,88.12,36356.0,67.1465,67.1694,67.1465,67.1618,36356.0
2017-08-03 11:10:00,88.12,88.12,88.09,88.09,60188.0,67.1618,67.1618,67.1389,67.1389,60188.0
2017-08-03 11:20:00,88.1,88.11,88.09,88.09,32589.0,67.1465,67.1541,67.1389,67.1389,32589.0
2017-08-03 11:30:00,88.09,88.11,88.09,88.1,97420.0,67.1389,67.1541,67.1389,67.1465,97420.0
2017-08-03 11:40:00,88.1,88.11,88.09,88.1,64533.0,67.1465,67.1541,67.1389,67.1465,64533.0
2017-08-03 11:50:00,88.11,88.12,88.1,88.12,40592.0,67.1541,67.1618,67.1465,67.1618,40592.0
2017-08-03 12:00:00,88.12,88.12,88.11,88.12,50300.0,67.1618,67.1618,67.1541,67.1618,50300.0
2017-08-03 12:10:00,88.12,88.12,88.09,88.11,38016.0,67.1618,67.1618,67.1389,67.1541,38016.0
2017-08-03 12:20:00,88.1,88.13,88.1,88.11,73028.0,67.1465,67.1694,67.1465,67.1541,73028.0
2017-08-03 12:30:00,88.11,88.12,88.1,88.12,31805.0,67.1541,67.1618,67.1465,67.1618,31805.0
2017-08-03 12:40:00,88.12,88.13,88.11,88.12,43403.0,67.1618,67.1694,67.1541,67.1618,43403.0
2017-08-03 12:50:00,88.12,88.12,88.1,88.11,55514.0,67.1618,67.1618,67.1465,67.1541,55514.0
2017-08-03 13:00:00,88.11,88.13,88.1,88.11,80114.0,67.1541,67.1694,67.1465,67.1541,80114.0
2017-08-03 13:10:00,88.11,88.11,88.09,88.11,53791.0,67.1541,67.1541,67.1389,67.1541,53791.0
2017-08-03 13:20:00,88.11,88.12,88.1,88.12,41350.0,67.1541,67.1618,67.1465,67.1618,41350.0
2017-08-03 13:30:00,88.12,88.12,88.1,88.11,102129.0,67.1618,67.1618,67.1465,67.1541,102129.0
2017-08-03 13:40:00,88.11,88.12,88.1,88.1,49422.0,67.1541,67.1618,67.1465,67.1465,49422.0
2017-08-03 13:50:00,88.11,88.11,88.1,88.11,28871.0,67.1541,67.1541,67.1465,67.1541,28871.0
2017-08-03 14:00:00,88.11,88.11,88.1,88.1,53197.0,67.1541,67.1541,67.1465,67.1465,53197.0
2017-08-03 14:10:00,88.11,88.13,88.1,88.12,44646.0,67.1541,67.1694,67.1465,67.1618,44646.0
2017-08-03 14:20:00,88.11,88.13,88.09,88.11,1062954.0,67.1541,67.1694,67.1389,67.1541,1062954.0
2017-08-03 14:30:00,88.11,88.11,88.09,88.1,28345.0,67.1541,67.1541,67.1389,67.1465,28345.0
2017-08-03 14:40:00,88.1,88.12,88.09,88.1,27244.0,67.1465,67.1618,67.1389,67.1465,27244.0
2017-08-03 14:50:00,88.1,88.14,88.09,88.14,9889.0,67.1465,67.177,67.1389,67.177,9889.0
2017-08-03 15:00:00,88.14,88.14,88.12,88.12,3627.0,67.177,67.177,67.1618,67.1618,3627.0
2017-08-03 15:10:00,88.13,88.14,88.11,88.13,8169.0,67.1694,67.177,67.1541,67.1694,8169.0
2017-08-03 15:20:00,88.13,88.14,88.11,88.12,11504.0,67.1694,67.177,67.1541,67.1618,11504.0
2017-08-03 15:30:00,88.13,88.18,88.12,88.16,53382.0,67.1694,67.2075,67.1618,67.1922,53382.0
2017-08-03 15:40:00,88.16,88.17,88.13,88.14,8514.0,67.1922,67.1999,67.1694,67.177,8514.0
2017-08-03 15:50:00,88.13,88.15,88.1,88.1,21326.0,67.1694,67.1846,67.1465,67.1465,21326.0
2017-08-04 09:30:00,87.96,88.0,87.91,87.91,53942.0,67.0398,67.0703,67.0017,67.0017,53942.0
2017-08-04 09:40:00,87.94,87.95,87.87,87.9,29351.0,67.0246,67.0322,66.9712,66.9941,29351.0
2017-08-04 09:50:00,87.9,87.91,87.85,87.87,28938.0,66.9941,67.0017,66.956,66.9712,28938.0
2017-08-04 10:00:00,87.88,87.88,87.77,87.79,43154.0,66.9788,66.9788,66.895,66.9102,43154.0
2017-08-04 10:10:00,87.78,87.82,87.77,87.79,19938.0,66.9026,66.9331,66.895,66.9102,19938.0
2017-08-04 10:20:00,87.78,87.82,87.77,87.78,27248.0,66.9026,66.9331,66.895,66.9026,27248.0
2017-08-04 10:30:00,87.78,87.8,87.76,87.8,28184.0,66.9026,66.9179,66.8874,66.9179,28184.0
2017-08-04 10:40:00,87.82,87.82,87.78,87.81,20501.0,66.9331,66.9331,66.9026,66.9255,20501.0
2017-08-04 10:50:00,87.81,87.85,87.8,87.82,32181.0,66.9255,66.956,66.9179,66.9331,32181.0
2017-08-04 11:00:00,87.83,87.83,87.81,87.81,22592.0,66.9407,66.9407,66.9255,66.9255,22592.0
2017-08-04 11:10:00,87.81,87.84,87.8,87.83,26782.0,66.9255,66.9483,66.9179,66.9407,26782.0
2017-08-04 11:20:00,87.84,87.86,87.8,87.81,27650.0,66.9483,66.9636,66.9179,66.9255,27650.0
2017-08-04 11:30:00,87.81,87.87,87.8,87.85,16969.0,66.9255,66.9712,66.9179,66.956,16969.0
2017-08-04 11:40:00,87.86,87.89,87.85,87.89,5910.0,66.9636,66.9865,66.956,66.9865,5910.0
2017-08-04 11:50:00,87.9,87.9,87.85,87.89,14501.0,66.9941,66.9941,66.956,66.9865,14501.0
2017-08-04 12:00:00,87.9,87.95,87.88,87.92,10491.0,66.9941,67.0322,66.9788,67.0093,10491.0
2017-08-04 12:10:00,87.92,87.94,87.91,87.92,6516.0,67.0093,67.0246,67.0017,67.0093,6516.0
2017-08-04 12:20:00,87.92,87.93,87.91,87.93,13754.0,67.0093,67.0169,67.0017,67.0169,13754.0
2017-08-04 12:30:00,87.93,87.96,87.91,87.93,7656.0,67.0169,67.0398,67.0017,67.0169,7656.0
2017-08-04 12:40:00,87.92,87.93,87.89,87.9,10920.0,67.0093,67.0169,66.9865,66.9941,10920.0
2017-08-04 12:50:00,87.9,87.92,87.89,87.91,4605.0,66.9941,67.0093,66.9865,67.0017,4605.0
2017-08-04 13:00:00,87.91,87.92,87.89,87.9,14402.0,67.0017,67.0093,66.9865,66.9941,14402.0
2017-08-04 13:10:00,87.91,87.92,87.9,87.91,5486.0,67.0017,67.0093,66.9941,67.0017,5486.0
2017-08-04 13:20:00,87.91,87.93,87.9,87.91,5180.0,67.0017,67.0169,66.9941,67.0017,5180.0
2017-08-04 13:30:00,87.91,87.91,87.9,87.91,12046.0,67.0017,67.0017,66.9941,67.0017,12046.0
2017-08-04 13:40:00,87.91,87.91,87.87,87.89,9641.0,67.0017,67.0017,66.9712,66.9865,9641.0
2017-08-04 13:50:00,87.89,87.92,87.89,87.92,10786.0,66.9865,67.0093,66.9865,67.0093,10786.0
2017-08-04 14:00:00,87.92,87.92,87.89,87.9,7196.0,67.0093,67.0093,66.9865,66.9941,7196.0
2017-08-04 14:10:00,87.91,87.92,87.9,87.92,11183.0,67.0017,67.0093,66.9941,67.0093,11183.0
2017-08-04 14:20:00,87.92,87.93,87.91,87.92,15051.0,67.0093,67.0169,67.0017,67.0093,15051.0
2017-08-04 14:30:00,87.92,87.93,87.91,87.92,29437.0,67.0093,67.0169,67.0017,67.0093,29437.0
2017-08-04 14:40:00,87.92,87.92,87.91,87.92,8306.0,67.0093,67.0093,67.0017,67.0093,8306.0
2017-08-04 14:50:00,87.92,87.92,87.9,87.91,18738.0,67.0093,67.0093,66.9941,67.0017,18738.0
2017-08-04 15:00:00,87.9,87.91,87.87,87.89,18194.0,66.9941,67.0017,66.9712,66.9865,18194.0
2017-08-04 15:10:00,87.9,87.91,87.89,87.9,22462.0,66.9941,67.0017,66.9865,66.9941,22462.0
2017-08-04 15:20:00,87.91,87.91,87.89,87.9,5730.0,67.0017,67.0017,66.9865,66.9941,5730.0
2017-08-04 15:30:00,87.9,87.91,87.89,87.9,3393.0,66.9941,67.0017,66.9865,66.9941,3393.0
2017-08-04 15:40:00,87.9,87.91,87.89,87.91,11304.0,66.9941,67.0017,66.9865,67.0017,11304.0
2017-08-04 15:50:00,87.91,87.91,87.88,87.88,19744.0,67.0017,67.0017,66.9788,66.9788,19744.0
2017-08-07 09:30:00,87.87,87.98,87.87,87.95,83880.0,66.9712,67.0551,66.9712,67.0322,83880.0
2017-08-07 09:40:00,87.96,87.97,87.93,87.95,31829.0,67.0398,67.0474,67.0169,67.0322,31829.0
2017-08-07 09:50:00,87.95,87.95,87.92,87.95,20866.0,67.0322,67.0322,67.0093,67.0322,20866.0
2017-08-07 10:00:00,87.94,87.95,87.9,87.91,26184.0,67.0246,67.0322,66.9941,67.0017,26184.0
2017-08-07 10:10:00,87.92,87.93,87.91,87.93,9946.0,67.0093,67.0169,67.0017,67.0169,9946.0
2017-08-07 10:20:00,87.92,87.95,87.92,87.93,15115.0,67.0093,67.0322,67.0093,67.0169,15115.0
2017-08-07 10:30:00,87.95,87.97,87.95,87.97,5725.0,67.0322,67.0474,67.0322,67.0474,5725.0
2017-08-07 10:40:00,87.97,87.98,87.96,87.96,1668.0,67.0474,67.0551,67.0398,67.0398,1668.0
2017-08-07 10:50:00,87.97,87.98,87.95,87.95,5269.0,67.0474,67.0551,67.0322,67.0322,5269.0
2017-08-07 11:00:00,87.95,87.98,87.95,87.96,36933.0,67.0322,67.0551,67.0322,67.0398,36933.0
2017-08-07 11:10:00,87.98,87.98,87.94,87.97,14888.0,67.0551,67.0551,67.0246,67.0474,14888.0
2017-08-07 11:20:00,87.96,87.97,87.94,87.97,3280.0,67.0398,67.0474,67.0246,67.0474,3280.0
2017-08-07 11:30:00,87.97,87.99,87.95,87.98,13279.0,67.0474,67.0627,67.0322,67.0551,13279.0
2017-08-07 11:40:00,87.98,88.0,87.98,87.99,18276.0,67.0551,67.0703,67.0551,67.0627,18276.0
2017-08-07 11:50:00,87.99,88.0,87.98,87.98,41677.0,67.0627,67.0703,67.0551,67.0551,41677.0
2017-08-07 12:00:00,87.98,87.99,87.97,87.98,12626.0,67.0551,67.0627,67.0474,67.0551,12626.0
2017-08-07 12:10:00,87.99,88.0,87.98,87.98,4941.0,67.0627,67.0703,67.0551,67.0551,4941.0
2017-08-07 12:20:00,87.98,87.99,87.97,87.97,11022.0,67.0551,67.0627,67.0474,67.0474,11022.0
2017-08-07 12:30:00,87.97,87.99,87.96,87.98,2737.0,67.0474,67.0627,67.0398,67.0551,2737.0
2017-08-07 12:40:00,87.98,88.0,87.97,88.0,4901.0,67.0551,67.0703,67.0474,67.0703,4901.0
2017-08-07 12:50:00,87.98,87.99,87.96,87.97,13309.0,67.0551,67.0627,67.0398,67.0474,13309.0
2017-08-07 13:00:00,87.97,87.99,87.96,87.97,5875.0,67.0474,67.0627,67.0398,67.0474,5875.0
2017-08-07 13:10:00,87.97,87.98,87.96,87.97,4820.0,67.0474,67.0551,67.0398,67.0474,4820.0
2017-08-07 13:20:00,87.97,87.98,87.96,87.98,7999.0,67.0474,67.0551,67.0398,67.0551,7999.0
2017-08-07 13:30:00,87.97,87.98,87.96,87.98,32885.0,67.0474,67.0551,67.0398,67.0551,32885.0
2017-08-07 13:40:00,87.97,87.98,87.96,87.98,12566.0,67.0474,67.0551,67.0398,67.0551,12566.0
2017-08-07 13:50:00,87.97,87.99,87.96,87.98,10452.0,67.0474,67.0627,67.0398,67.0551,10452.0
2017-08-07 14:00:00,87.97,87.98,87.96,87.97,5647.0,67.0474,67.0551,67.0398,67.0474,5647.0
2017-08-07 14:10:00,87.97,87.98,87.96,87.97,3274.0,67.0474,67.0551,67.0398,67.0474,3274.0
2017-08-07 14:20:00,87.97,87.98,87.95,87.96,26992.0,67.0474,67.0551,67.0322,67.0398,26992.0
2017-08-07 14:30:00,87.96,87.97,87.95,87.95,11630.0,67.0398,67.0474,67.0322,67.0322,11630.0
2017-08-07 14:40:00,87.95,87.96,87.95,87.95,15442.0,67.0322,67.0398,67.0322,67.0322,15442.0
2017-08-07 14:50:00,87.95,87.97,87.95,87.96,7792.0,67.0322,67.0474,67.0322,67.0398,7792.0
2017-08-07 15:00:00,87.97,87.98,87.95,87.96,6835.0,67.0474,67.0551,67.0322,67.0398,6835.0
2017-08-07 15:10:00,87.96,87.97,87.92,87.93,15444.0,67.0398,67.0474,67.0093,67.0169,15444.0
2017-08-07 15:20:00,87.95,87.96,87.93,87.96,10565.0,67.0322,67.0398,67.0169,67.0398,10565.0
2017-08-07 15:30:00,87.96,87.96,87.93,87.95,12731.0,67.0398,67.0398,67.0169,67.0322,12731.0
2017-08-07 15:40:00,87.95,87.97,87.94,87.95,9591.0,67.0322,67.0474,67.0246,67.0322,9591.0
2017-08-07 15:50:00,87.97,87.97,87.95,87.95,13069.0,67.0474,67.0474,67.0322,67.0322,13069.0
2017-08-08 09:30:00,87.94,87.97,87.88,87.88,29782.0,67.0246,67.0474,66.9788,66.9788,29782.0
2017-08-08 09:40:00,87.92,87.93,87.9,87.9,27468.0,67.0093,67.0169,66.9941,66.9941,27468.0
2017-08-08 09:50:00,87.89,87.91,87.89,87.91,8122.0,66.9865,67.0017,66.9865,67.0017,8122.0
2017-08-08 10:00:00,87.91,87.91,87.88,87.88,32429.0,67.0017,67.0017,66.9788,66.9788,32429.0
2017-08-08 10:10:00,87.89,87.91,87.88,87.88,195291.0,66.9865,67.0017,66.9788,66.9788,195291.0
2017-08-08 10:20:00,87.89,87.91,87.89,87.9,3883.0,66.9865,67.0017,66.9865,66.9941,3883.0
2017-08-08 10:30:00,87.91,87.91,87.89,87.9,3857.0,67.0017,67.0017,66.9865,66.9941,3857.0
2017-08-08 10:40:00,87.9,87.9,87.85,87.86,15984.0,66.9941,66.9941,66.956,66.9636,15984.0
2017-08-08 10:50:00,87.86,87.87,87.82,87.84,66461.0,66.9636,66.9712,66.9331,66.9483,66461.0
2017-08-08 11:00:00,87.83,87.85,87.82,87.84,33508.0,66.9407,66.956,66.9331,66.9483,33508.0
2017-08-08 11:10:00,87.83,87.85,87.81,87.81,152662.0,66.9407,66.956,66.9255,66.9255,152662.0
2017-08-08 11:20:00,87.81,87.83,87.8,87.8,24885.0,66.9255,66.9407,66.9179,66.9179,24885.0
2017-08-08 11:30:00,87.81,87.82,87.8,87.8,10468.0,66.9255,66.9331,66.9179,66.9179,10468.0
2017-08-08 11:40:00,87.81,87.82,87.8,87.82,2864.0,66.9255,66.9331,66.9179,66.9331,2864.0
2017-08-08 11:50:00,87.81,87.82,87.81,87.82,36948.0,66.9255,66.9331,66.9255,66.9331,36948.0
2017-08-08 12:00:00,87.82,87.85,87.82,87.84,6972.0,66.9331,66.956,66.9331,66.9483,6972.0
2017-08-08 12:10:00,87.84,87.85,87.84,87.85,17715.0,66.9483,66.956,66.9483,66.956,17715.0
2017-08-08 12:20:00,87.84,87.87,87.84,87.86,9941.0,66.9483,66.9712,66.9483,66.9636,9941.0
2017-08-08 12:30:00,87.87,87.88,87.86,87.87,17692.0,66.9712,66.9788,66.9636,66.9712,17692.0
2017-08-08 12:40:00,87.88,87.88,87.87,87.87,5592.0,66.9788,66.9788,66.9712,66.9712,5592.0
2017-08-08 12:50:00,87.88,87.89,87.85,87.88,8401.0,66.9788,66.9865,66.956,66.9788,8401.0
2017-08-08 13:00:00,87.87,87.91,87.87,87.9,12539.0,66.9712,67.0017,66.9712,66.9941,12539.0
2017-08-08 13:10:00,87.91,87.91,87.84,87.86,22982.0,67.0017,67.0017,66.9483,66.9636,22982.0
2017-08-08 13:20:00,87.86,87.87,87.83,87.83,8214.0,66.9636,66.9712,66.9407,66.9407,8214.0
2017-08-08 13:30:00,87.84,87.88,87.83,87.87,58620.0,66.9483,66.9788,66.9407,66.9712,58620.0
2017-08-08 13:40:00,87.87,87.88,87.84,87.84,8633.0,66.9712,66.9788,66.9483,66.9483,8633.0
2017-08-08 13:50:00,87.84,87.85,87.84,87.84,23141.0,66.9483,66.956,66.9483,66.9483,23141.0
2017-08-08 14:00:00,87.84,87.85,87.81,87.81,35260.0,66.9483,66.956,66.9255,66.9255,35260.0
2017-08-08 14:10:00,87.82,87.82,87.8,87.81,33224.0,66.9331,66.9331,66.9179,66.9255,33224.0
2017-08-08 14:20:00,87.81,87.82,87.8,87.82,20774.0,66.9255,66.9331,66.9179,66.9331,20774.0
2017-08-08 14:30:00,87.82,87.85,87.81,87.83,11646.0,66.9331,66.956,66.9255,66.9407,11646.0
2017-08-08 14:40:00,87.83,87.84,87.81,87.81,29528.0,66.9407,66.9483,66.9255,66.9255,29528.0
2017-08-08 14:50:00,87.8,87.81,87.77,87.78,31278.0,66.9179,66.9255,66.895,66.9026,31278.0
2017-08-08 15:00:00,87.78,87.78,87.76,87.78,207143.0,66.9026,66.9026,66.8874,66.9026,207143.0
2017-08-08 15:10:00,87.78,87.78,87.77,87.77,43586.0,66.9026,66.9026,66.895,66.895,43586.0
2017-08-08 15:20:00,87.78,87.79,87.76,87.79,210022.0,66.9026,66.9102,66.8874,66.9102,210022.0
2017-08-08 15:30:00,87.78,87.81,87.77,87.77,41252.0,66.9026,66.9255,66.895,66.895,41252.0
2017-08-08 15:40:00,87.79,87.81,87.77,87.8,167387.0,66.9102,66.9255,66.895,66.9179,167387.0
2017-08-08 15:50:00,87.8,87.82,87.77,87.78,179337.0,66.9179,66.9331,66.895,66.9026,179337.0
2017-08-09 09:30:00,87.95,88.02,87.88,87.92,62000.0,67.0322,67.0855,66.9788,67.0093,62000.0
2017-08-09 09:40:00,87.91,87.93,87.85,87.87,49191.0,67.0017,67.0169,66.956,66.9712,49191.0
2017-08-09 09:50:00,87.88,87.88,87.84,87.87,6261.0,66.9788,66.9788,66.9483,66.9712,6261.0
2017-08-09 10:00:00,87.86,87.9,87.86,87.88,10799.0,66.9636,66.9941,66.9636,66.9788,10799.0
2017-08-09 10:10:00,87.86,87.92,87.86,87.87,15909.0,66.9636,67.0093,66.9636,66.9712,15909.0
2017-08-09 10:20:00,87.88,87.92,87.87,87.91,5351.0,66.9788,67.0093,66.9712,67.0017,5351.0
2017-08-09 10:30:00,87.92,87.92,87.87,87.9,29710.0,67.0093,67.0093,66.9712,66.9941,29710.0
2017-08-09 10:40:00,87.9,87.92,87.9,87.91,26205.0,66.9941,67.0093,66.9941,67.0017,26205.0
2017-08-09 10:50:00,87.93,87.93,87.86,87.88,23148.0,67.0169,67.0169,66.9636,66.9788,23148.0
2017-08-09 11:00:00,87.88,87.9,87.86,87.89,7742.0,66.9788,66.9941,66.9636,66.9865,7742.0
2017-08-09 11:10:00,87.88,87.89,87.86,87.87,28374.0,66.9788,66.9865,66.9636,66.9712,28374.0
2017-08-09 11:20:00,87.89,87.91,87.88,87.9,18590.0,66.9865,67.0017,66.9788,66.9941,18590.0
2017-08-09 11:30:00,87.91,87.91,87.89,87.9,12816.0,67.0017,67.0017,66.9865,66.9941,12816.0
2017-08-09 11:40:00,87.89,87.92,87.89,87.9,57800.0,66.9865,67.0093,66.9865,66.9941,57800.0
2017-08-09 11:50:00,87.9,87.91,87.88,87.88,9310.0,66.9941,67.0017,66.9788,66.9788,9310.0
2017-08-09 12:00:00,87.88,87.88,87.86,87.87,10330.0,66.9788,66.9788,66.9636,66.9712,10330.0
2017-08-09 12:10:00,87.87,87.89,87.83,87.84,11392.0,66.9712,66.9865,66.9407,66.9483,11392.0
2017-08-09 12:20:00,87.85,87.85,87.81,87.84,18141.0,66.956,66.956,66.9255,66.9483,18141.0
2017-08-09 12:30:00,87.84,87.86,87.83,87.86,13580.0,66.9483,66.9636,66.9407,66.9636,13580.0
2017-08-09 12:40:00,87.87,87.88,87.85,87.87,3741.0,66.9712,66.9788,66.956,66.9712,3741.0
2017-08-09 12:50:00,87.86,87.88,87.84,87.88,15596.0,66.9636,66.9788,66.9483,66.9788,15596.0
2017-08-09 13:00:00,87.89,87.89,87.82,87.84,7152.0,66.9865,66.9865,66.9331,66.9483,7152.0
2017-08-09 13:10:00,87.83,87.86,87.82,87.84,5577.0,66.9407,66.9636,66.9331,66.9483,5577.0
2017-08-09 13:20:00,87.84,87.87,87.84,87.86,20469.0,66.9483,66.9712,66.9483,66.9636,20469.0
2017-08-09 13:30:00,87.86,87.86,87.83,87.84,16245.0,66.9636,66.9636,66.9407,66.9483,16245.0
2017-08-09 13:40:00,87.82,87.84,87.81,87.82,4288.0,66.9331,66.9483,66.9255,66.9331,4288.0
2017-08-09 13:50:00,87.81,87.84,87.8,87.81,14023.0,66.9255,66.9483,66.9179,66.9255,14023.0
2017-08-09 14:00:00,87.8,87.82,87.78,87.81,32543.0,66.9179,66.9331,66.9026,66.9255,32543.0
2017-08-09 14:10:00,87.81,87.85,87.8,87.81,21210.0,66.9255,66.956,66.9179,66.9255,21210.0
2017-08-09 14:20:00,87.82,87.85,87.81,87.83,10343.0,66.9331,66.956,66.9255,66.9407,10343.0
2017-08-09 14:30:00,87.83,87.84,87.81,87.84,7094.0,66.9407,66.9483,66.9255,66.9483,7094.0
2017-08-09 14:40:00,87.83,87.86,87.82,87.85,9718.0,66.9407,66.9636,66.9331,66.956,9718.0
2017-08-09 14:50:00,87.86,87.86,87.83,87.84,4831.0,66.9636,66.9636,66.9407,66.9483,4831.0
2017-08-09 15:00:00,87.85,87.86,87.83,87.85,19409.0,66.956,66.9636,66.9407,66.956,19409.0
2017-08-09 15:10:00,87.84,87.84,87.83,87.83,232846.0,66.9483,66.9483,66.9407,66.9407,232846.0
2017-08-09 15:20:00,87.8,87.84,87.78,87.83,8704.0,66.9179,66.9483,66.9026,66.9407,8704.0
2017-08-09 15:30:00,87.83,87.84,87.81,87.83,18324.0,66.9407,66.9483,66.9255,66.9407,18324.0
2017-08-09 15:40:00,87.83,87.83,87.82,87.83,11142.0,66.9407,66.9407,66.9331,66.9407,11142.0
2017-08-09 15:50:00,87.83,87.83,87.79,87.8,34211.0,66.9407,66.9407,66.9102,66.9179,34211.0
2017-08-10 09:30:00,87.82,87.87,87.8,87.82,26043.0,66.9331,66.9712,66.9179,66.9331,26043.0
2017-08-10 09:40:00,87.82,87.83,87.8,87.83,10672.0,66.9331,66.9407,66.9179,66.9407,10672.0
2017-08-10 09:50:00,87.82,87.83,87.8,87.82,9094.0,66.9331,66.9407,66.9179,66.9331,9094.0
2017-08-10 10:00:00,87.81,87.86,87.8,87.86,377565.0,66.9255,66.9636,66.9179,66.9636,377565.0
2017-08-10 10:10:00,87.85,87.86,87.84,87.86,5140.0,66.956,66.9636,66.9483,66.9636,5140.0
2017-08-10 10:20:00,87.85,87.86,87.82,87.85,40160.0,66.956,66.9636,66.9331,66.956,40160.0
2017-08-10 10:30:00,87.84,87.85,87.82,87.84,8781.0,66.9483,66.956,66.9331,66.9483,8781.0
2017-08-10 10:40:00,87.84,87.85,87.82,87.84,164678.0,66.9483,66.956,66.9331,66.9483,164678.0
2017-08-10 10:50:00,87.84,87.85,87.83,87.84,15988.0,66.9483,66.956,66.9407,66.9483,15988.0
2017-08-10 11:00:00,87.83,87.84,87.82,87.82,8086.0,66.9407,66.9483,66.9331,66.9331,8086.0
2017-08-10 11:10:00,87.83,87.83,87.82,87.83,1575.0,66.9407,66.9407,66.9331,66.9407,1575.0
2017-08-10 11:20:00,87.83,87.84,87.81,87.83,151422.0,66.9407,66.9483,66.9255,66.9407,151422.0
2017-08-10 11:30:00,87.83,87.83,87.75,87.75,22337.0,66.9407,66.9407,66.8798,66.8798,22337.0
2017-08-10 11:40:00,87.76,87.77,87.72,87.74,19229.0,66.8874,66.895,66.8569,66.8721,19229.0
2017-08-10 11:50:00,87.74,87.76,87.74,87.75,8459.0,66.8721,66.8874,66.8721,66.8798,8459.0
2017-08-10 12:00:00,87.74,87.76,87.73,87.74,5190.0,66.8721,66.8874,66.8645,66.8721,5190.0
2017-08-10 12:10:00,87.74,87.75,87.71,87.72,15385.0,66.8721,66.8798,66.8493,66.8569,15385.0
2017-08-10 12:20:00,87.72,87.75,87.71,87.73,7483.0,66.8569,66.8798,66.8493,66.8645,7483.0
2017-08-10 12:30:00,87.73,87.75,87.71,87.71,8691.0,66.8645,66.8798,66.8493,66.8493,8691.0
2017-08-10 12:40:00,87.71,87.72,87.7,87.71,29185.0,66.8493,66.8569,66.8416,66.8493,29185.0
2017-08-10 12:50:00,87.7,87.71,87.7,87.71,20635.0,66.8416,66.8493,66.8416,66.8493,20635.0
2017-08-10 13:00:00,87.7,87.73,87.7,87.72,27224.0,66.8416,66.8645,66.8416,66.8569,27224.0
2017-08-10 13:10:00,87.74,87.74,87.7,87.71,8759.0,66.8721,66.8721,66.8416,66.8493,8759.0
2017-08-10 13:20:00,87.71,87.73,87.71,87.71,17741.0,66.8493,66.8645,66.8493,66.8493,17741.0
2017-08-10 13:30:00,87.72,87.72,87.71,87.72,13025.0,66.8569,66.8569,66.8493,66.8569,13025.0
2017-08-10 13:40:00,87.73,87.75,87.72,87.74,14912.0,66.8645,66.8798,66.8569,66.8721,14912.0
2017-08-10 13:50:00,87.74,87.75,87.73,87.73,61672.0,66.8721,66.8798,66.8645,66.8645,61672.0
2017-08-10 14:00:00,87.73,87.74,87.7,87.7,18335.0,66.8645,66.8721,66.8416,66.8416,18335.0
2017-08-10 14:10:00,87.7,87.76,87.7,87.72,24585.0,66.8416,66.8874,66.8416,66.8569,24585.0
2017-08-10 14:20:00,87.71,87.76,87.71,87.73,90739.0,66.8493,66.8874,66.8493,66.8645,90739.0
2017-08-10 14:30:00,87.73,87.73,87.72,87.73,12135.0,66.8645,66.8645,66.8569,66.8645,12135.0
2017-08-10 14:40:00,87.72,87.77,87.72,87.75,29094.0,66.8569,66.895,66.8569,66.8798,29094.0
2017-08-10 14:50:00,87.74,87.76,87.74,87.76,22357.0,66.8721,66.8874,66.8721,66.8874,22357.0
2017-08-10 15:00:00,87.76,87.78,87.73,87.77,30015.0,66.8874,66.9026,66.8645,66.895,30015.0
2017-08-10 15:10:00,87.77,87.77,87.73,87.75,139281.0,66.895,66.895,66.8645,66.8798,139281.0
2017-08-10 15:20:00,87.76,87.76,87.74,87.75,74676.0,66.8874,66.8874,66.8721,66.8798,74676.0
2017-08-10 15:30:00,87.76,87.77,87.74,87.75,48304.0,66.8874,66.895,66.8721,66.8798,48304.0
2017-08-10 15:40:00,87.75,87.77,87.74,87.77,82543.0,66.8798,66.895,66.8721,66.895,82543.0
2017-08-10 15:50:00,87.76,87.77,87.74,87.74,71046.0,66.8874,66.895,66.8721,66.8721,71046.0
2017-08-11 09:30:00,87.76,87.78,87.74,87.75,20770.0,66.8874,66.9026,66.8721,66.8798,20770.0
2017-08-11 09:40:00,87.74,87.78,87.74,87.78,36308.0,66.8721,66.9026,66.8721,66.9026,36308.0
2017-08-11 09:50:00,87.78,87.8,87.78,87.79,12308.0,66.9026,66.9179,66.9026,66.9102,12308.0
2017-08-11 10:00:00,87.78,87.8,87.77,87.79,5777.0,66.9026,66.9179,66.895,66.9102,5777.0
2017-08-11 10:10:00,87.79,87.8,87.77,87.8,8692.0,66.9102,66.9179,66.895,66.9179,8692.0
2017-08-11 10:20:00,87.8,87.83,87.78,87.82,4300.0,66.9179,66.9407,66.9026,66.9331,4300.0
2017-08-11 10:30:00,87.81,87.81,87.76,87.77,6166.0,66.9255,66.9255,66.8874,66.895,6166.0
2017-08-11 10:40:00,87.76,87.8,87.75,87.8,15726.0,66.8874,66.9179,66.8798,66.9179,15726.0
2017-08-11 10:50:00,87.79,87.8,87.76,87.79,19564.0,66.9102,66.9179,66.8874,66.9102,19564.0
2017-08-11 11:00:00,87.8,87.81,87.79,87.81,2256.0,66.9179,66.9255,66.9102,66.9255,2256.0
2017-08-11 11:10:00,87.81,87.84,87.8,87.84,11149.0,66.9255,66.9483,66.9179,66.9483,11149.0
2017-08-11 11:20:00,87.84,87.87,87.83,87.86,10697.0,66.9483,66.9712,66.9407,66.9636,10697.0
2017-08-11 11:30:00,87.85,87.88,87.85,87.86,19578.0,66.956,66.9788,66.956,66.9636,19578.0
2017-08-11 11:40:00,87.87,87.88,87.86,87.87,11424.0,66.9712,66.9788,66.9636,66.9712,11424.0
2017-08-11 11:50:00,87.88,87.89,87.85,87.89,212685.0,66.9788,66.9865,66.956,66.9865,212685.0
2017-08-11 12:00:00,87.89,87.89,87.85,87.85,5695.0,66.9865,66.9865,66.956,66.956,5695.0
2017-08-11 12:10:00,87.86,87.89,87.85,87.88,18096.0,66.9636,66.9865,66.956,66.9788,18096.0
2017-08-11 12:20:00,87.87,87.88,87.86,87.87,3859.0,66.9712,66.9788,66.9636,66.9712,3859.0
2017-08-11 12:30:00,87.88,87.88,87.87,87.88,2275.0,66.9788,66.9788,66.9712,66.9788,2275.0
2017-08-11 12:40:00,87.88,87.89,87.88,87.89,4350.0,66.9788,66.9865,66.9788,66.9865,4350.0
2017-08-11 12:50:00,87.89,87.89,87.86,87.88,5579.0,66.9865,66.9865,66.9636,66.9788,5579.0
2017-08-11 13:00:00,87.88,87.9,87.87,87.87,5059.0,66.9788,66.9941,66.9712,66.9712,5059.0
2017-08-11 13:10:00,87.87,87.88,87.84,87.86,4030.0,66.9712,66.9788,66.9483,66.9636,4030.0
2017-08-11 13:20:00,87.86,87.88,87.85,87.87,5606.0,66.9636,66.9788,66.956,66.9712,5606.0
2017-08-11 13:30:00,87.88,87.9,87.87,87.88,16694.0,66.9788,66.9941,66.9712,66.9788,16694.0
2017-08-11 13:40:00,87.89,87.9,87.88,87.89,17376.0,66.9865,66.9941,66.9788,66.9865,17376.0
2017-08-11 13:50:00,87.89,87.9,87.85,87.88,41810.0,66.9865,66.9941,66.956,66.9788,41810.0
2017-08-11 14:00:00,87.88,87.89,87.85,87.86,6368.0,66.9788,66.9865,66.956,66.9636,6368.0
2017-08-11 14:10:00,87.88,87.88,87.85,87.87,7397.0,66.9788,66.9788,66.956,66.9712,7397.0
2017-08-11 14:20:00,87.87,87.9,87.86,87.88,16469.0,66.9712,66.9941,66.9636,66.9788,16469.0
2017-08-11 14:30:00,87.89,87.9,87.87,87.89,8607.0,66.9865,66.9941,66.9712,66.9865,8607.0
2017-08-11 14:40:00,87.89,87.91,87.87,87.91,13157.0,66.9865,67.0017,66.9712,67.0017,13157.0
2017-08-11 14:50:00,87.91,87.91,87.87,87.91,14444.0,67.0017,67.0017,66.9712,67.0017,14444.0
2017-08-11 15:00:00,87.9,87.91,87.89,87.9,12322.0,66.9941,67.0017,66.9865,66.9941,12322.0
2017-08-11 15:10:00,87.91,87.93,87.89,87.92,54232.0,67.0017,67.0169,66.9865,67.0093,54232.0
2017-08-11 15:20:00,87.92,87.94,87.91,87.92,21635.0,67.0093,67.0246,67.0017,67.0093,21635.0
2017-08-11 15:30:00,87.92,87.92,87.91,87.91,14080.0,67.0093,67.0093,67.0017,67.0017,14080.0
2017-08-11 15:40:00,87.92,87.93,87.9,87.91,25910.0,67.0093,67.0169,66.9941,67.0017,25910.0
2017-08-11 15:50:00,87.9,87.91,87.9,87.91,31213.0,66.9941,67.0017,66.9941,67.0017,31213.0
2017-08-14 09:30:00,87.85,87.85,87.75,87.81,46199.0,66.956,66.956,66.8798,66.9255,46199.0
2017-08-14 09:40:00,87.81,87.82,87.78,87.8,12583.0,66.9255,66.9331,66.9026,66.9179,12583.0
2017-08-14 09:50:00,87.8,87.88,87.8,87.87,46479.0,66.9179,66.9788,66.9179,66.9712,46479.0
2017-08-14 10:00:00,87.86,87.87,87.85,87.87,18715.0,66.9636,66.9712,66.956,66.9712,18715.0
2017-08-14 10:10:00,87.87,87.91,87.85,87.88,61442.0,66.9712,67.0017,66.956,66.9788,61442.0
2017-08-14 10:20:00,87.9,87.9,87.86,87.87,14167.0,66.9941,66.9941,66.9636,66.9712,14167.0
2017-08-14 10:30:00,87.88,87.89,87.85,87.88,4898.0,66.9788,66.9865,66.956,66.9788,4898.0
2017-08-14 10:40:00,87.88,87.9,87.87,87.88,10895.0,66.9788,66.9941,66.9712,66.9788,10895.0
2017-08-14 10:50:00,87.89,87.91,87.87,87.9,13521.0,66.9865,67.0017,66.9712,66.9941,13521.0
2017-08-14 11:00:00,87.9,87.92,87.89,87.9,9487.0,66.9941,67.0093,66.9865,66.9941,9487.0
2017-08-14 11:10:00,87.92,87.92,87.88,87.88,4671.0,67.0093,67.0093,66.9788,66.9788,4671.0
2017-08-14 11:20:00,87.89,87.9,87.88,87.89,7633.0,66.9865,66.9941,66.9788,66.9865,7633.0
2017-08-14 11:30:00,87.89,87.9,87.85,87.88,222985.0,66.9865,66.9941,66.956,66.9788,222985.0
2017-08-14 11:40:00,87.88,87.9,87.87,87.9,6513.0,66.9788,66.9941,66.9712,66.9941,6513.0
2017-08-14 11:50:00,87.89,87.9,87.89,87.9,5939.0,66.9865,66.9941,66.9865,66.9941,5939.0
2017-08-14 12:00:00,87.9,87.9,87.89,87.9,8435.0,66.9941,66.9941,66.9865,66.9941,8435.0
2017-08-14 12:10:00,87.89,87.9,87.86,87.9,20512.0,66.9865,66.9941,66.9636,66.9941,20512.0
2017-08-14 12:20:00,87.9,87.91,87.89,87.89,11321.0,66.9941,67.0017,66.9865,66.9865,11321.0
2017-08-14 12:30:00,87.9,87.93,87.9,87.92,31073.0,66.9941,67.0169,66.9941,67.0093,31073.0
2017-08-14 12:40:00,87.92,87.92,87.91,87.92,10356.0,67.0093,67.0093,67.0017,67.0093,10356.0
2017-08-14 12:50:00,87.91,87.92,87.9,87.9,4496.0,67.0017,67.0093,66.9941,66.9941,4496.0
2017-08-14 13:00:00,87.91,87.92,87.9,87.9,11084.0,67.0017,67.0093,66.9941,66.9941,11084.0
2017-08-14 13:10:00,87.92,87.92,87.9,87.9,4405.0,67.0093,67.0093,66.9941,66.9941,4405.0
2017-08-14 13:20:00,87.91,87.91,87.9,87.91,5672.0,67.0017,67.0017,66.9941,67.0017,5672.0
2017-08-14 13:30:00,87.91,87.91,87.88,87.88,19278.0,67.0017,67.0017,66.9788,66.9788,19278.0
2017-08-14 13:40:00,87.87,87.88,87.82,87.82,9905.0,66.9712,66.9788,66.9331,66.9331,9905.0
2017-08-14 13:50:00,87.81,87.81,87.79,87.8,132843.0,66.9255,66.9255,66.9102,66.9179,132843.0
2017-08-14 14:00:00,87.81,87.83,87.8,87.82,12814.0,66.9255,66.9407,66.9179,66.9331,12814.0
2017-08-14 14:10:00,87.82,87.83,87.81,87.83,32734.0,66.9331,66.9407,66.9255,66.9407,32734.0
2017-08-14 14:20:00,87.83,87.83,87.82,87.82,8377.0,66.9407,66.9407,66.9331,66.9331,8377.0
2017-08-14 14:30:00,87.83,87.88,87.82,87.85,271601.0,66.9407,66.9788,66.9331,66.956,271601.0
2017-08-14 14:40:00,87.85,87.88,87.85,87.88,42919.0,66.956,66.9788,66.956,66.9788,42919.0
2017-08-14 14:50:00,87.87,87.88,87.84,87.86,8362.0,66.9712,66.9788,66.9483,66.9636,8362.0
2017-08-14 15:00:00,87.84,87.87,87.84,87.85,11259.0,66.9483,66.9712,66.9483,66.956,11259.0
2017-08-14 15:10:00,87.85,87.86,87.82,87.82,11789.0,66.956,66.9636,66.9331,66.9331,11789.0
2017-08-14 15:20:00,87.83,87.85,87.83,87.85,10087.0,66.9407,66.956,66.9407,66.956,10087.0
2017-08-14 15:30:00,87.85,87.85,87.84,87.84,16981.0,66.956,66.956,66.9483,66.9483,16981.0
2017-08-14 15:40:00,87.85,87.85,87.84,87.84,31070.0,66.956,66.956,66.9483,66.9483,31070.0
2017-08-14 15:50:00,87.84,87.86,87.83,87.83,37694.0,66.9483,66.9636,66.9407,66.9407,37694.0
2017-08-15 09:30:00,87.64,87.69,87.63,87.69,48565.0,66.7959,66.834,66.7883,66.834,48565.0
2017-08-15 09:40:00,87.67,87.71,87.66,87.71,21427.0,66.8188,66.8493,66.8112,66.8493,21427.0
2017-08-15 09:50:00,87.69,87.69,87.66,87.66,8549.0,66.834,66.834,66.8112,66.8112,8549.0
2017-08-15 10:00:00,87.66,87.69,87.65,87.69,8487.0,66.8112,66.834,66.8035,66.834,8487.0
2017-08-15 10:10:00,87.67,87.69,87.65,87.68,20488.0,66.8188,66.834,66.8035,66.8264,20488.0
2017-08-15 10:20:00,87.67,87.71,87.66,87.7,18651.0,66.8188,66.8493,66.8112,66.8416,18651.0
2017-08-15 10:30:00,87.71,87.73,87.7,87.72,18057.0,66.8493,66.8645,66.8416,66.8569,18057.0
2017-08-15 10:40:00,87.72,87.72,87.7,87.7,13533.0,66.8569,66.8569,66.8416,66.8416,13533.0
2017-08-15 10:50:00,87.69,87.7,87.67,87.67,7894.0,66.834,66.8416,66.8188,66.8188,7894.0
2017-08-15 11:00:00,87.68,87.7,87.67,87.68,8481.0,66.8264,66.8416,66.8188,66.8264,8481.0
2017-08-15 11:10:00,87.68,87.7,87.67,87.69,6712.0,66.8264,66.8416,66.8188,66.834,6712.0
2017-08-15 11:20:00,87.69,87.73,87.69,87.73,9198.0,66.834,66.8645,66.834,66.8645,9198.0
2017-08-15 11:30:00,87.72,87.74,87.71,87.72,18576.0,66.8569,66.8721,66.8493,66.8569,18576.0
2017-08-15 11:40:00,87.72,87.75,87.72,87.74,5560.0,66.8569,66.8798,66.8569,66.8721,5560.0
2017-08-15 11:50:00,87.75,87.76,87.73,87.75,17939.0,66.8798,66.8874,66.8645,66.8798,17939.0
2017-08-15 12:00:00,87.75,87.75,87.73,87.74,14052.0,66.8798,66.8798,66.8645,66.8721,14052.0
2017-08-15 12:10:00,87.74,87.74,87.72,87.73,9075.0,66.8721,66.8721,66.8569,66.8645,9075.0
2017-08-15 12:20:00,87.73,87.73,87.71,87.73,7907.0,66.8645,66.8645,66.8493,66.8645,7907.0
2017-08-15 12:30:00,87.73,87.73,87.72,87.73,9059.0,66.8645,66.8645,66.8569,66.8645,9059.0
2017-08-15 12:40:00,87.73,87.74,87.71,87.72,11508.0,66.8645,66.8721,66.8493,66.8569,11508.0
2017-08-15 12:50:00,87.72,87.72,87.71,87.71,6840.0,66.8569,66.8569,66.8493,66.8493,6840.0
2017-08-15 13:00:00,87.72,87.74,87.72,87.73,5035.0,66.8569,66.8721,66.8569,66.8645,5035.0
2017-08-15 13:10:00,87.74,87.74,87.71,87.74,39703.0,66.8721,66.8721,66.8493,66.8721,39703.0
2017-08-15 13:20:00,87.73,87.74,87.72,87.74,8414.0,66.8645,66.8721,66.8569,66.8721,8414.0
2017-08-15 13:30:00,87.73,87.73,87.71,87.72,25467.0,66.8645,66.8645,66.8493,66.8569,25467.0
2017-08-15 13:40:00,87.72,87.72,87.71,87.71,12960.0,66.8569,66.8569,66.8493,66.8493,12960.0
2017-08-15 13:50:00,87.71,87.71,87.69,87.71,15343.0,66.8493,66.8493,66.834,66.8493,15343.0
2017-08-15 14:00:00,87.71,87.71,87.69,87.7,9614.0,66.8493,66.8493,66.834,66.8416,9614.0
2017-08-15 14:10:00,87.71,87.71,87.69,87.71,10968.0,66.8493,66.8493,66.834,66.8493,10968.0
2017-08-15 14:20:00,87.7,87.72,87.69,87.71,9023.0,66.8416,66.8569,66.834,66.8493,9023.0
2017-08-15 14:30:00,87.71,87.73,87.7,87.73,6921.0,66.8493,66.8645,66.8416,66.8645,6921.0
2017-08-15 14:40:00,87.73,87.73,87.7,87.7,7799.0,66.8645,66.8645,66.8416,66.8416,7799.0
2017-08-15 14:50:00,87.7,87.72,87.69,87.7,9717.0,66.8416,66.8569,66.834,66.8416,9717.0
2017-08-15 15:00:00,87.69,87.7,87.67,87.69,15324.0,66.834,66.8416,66.8188,66.834,15324.0
2017-08-15 15:10:00,87.68,87.7,87.68,87.68,24624.0,66.8264,66.8416,66.8264,66.8264,24624.0
2017-08-15 15:20:00,87.69,87.7,87.68,87.69,23385.0,66.834,66.8416,66.8264,66.834,23385.0
2017-08-15 15:30:00,87.68,87.69,87.67,87.68,13204.0,66.8264,66.834,66.8188,66.8264,13204.0
2017-08-15 15:40:00,87.67,87.7,87.67,87.67,24226.0,66.8188,66.8416,66.8188,66.8188,24226.0
2017-08-15 15:50:00,87.68,87.73,87.67,87.69,126969.0,66.8264,66.8645,66.8188,66.834,126969.0
2017-08-16 09:30:00,87.68,87.73,87.66,87.7,13599.0,66.8264,66.8645,66.8112,66.8416,13599.0
2017-08-16 09:40:00,87.7,87.73,87.7,87.72,28204.0,66.8416,66.8645,66.8416,66.8569,28204.0
2017-08-16 09:50:00,87.73,87.76,87.71,87.76,41231.0,66.8645,66.8874,66.8493,66.8874,41231.0
2017-08-16 10:00:00,87.74,87.76,87.74,87.75,316031.0,66.8721,66.8874,66.8721,66.8798,316031.0
2017-08-16 10:10:00,87.75,87.78,87.74,87.75,10806.0,66.8798,66.9026,66.8721,66.8798,10806.0
2017-08-16 10:20:00,87.75,87.77,87.72,87.73,20456.0,66.8798,66.895,66.8569,66.8645,20456.0
2017-08-16 10:30:00,87.73,87.77,87.71,87.76,15939.0,66.8645,66.895,66.8493,66.8874,15939.0
2017-08-16 10:40:00,87.75,87.78,87.75,87.78,10073.0,66.8798,66.9026,66.8798,66.9026,10073.0
2017-08-16 10:50:00,87.78,87.8,87.78,87.78,15658.0,66.9026,66.9179,66.9026,66.9026,15658.0
2017-08-16 11:00:00,87.79,87.81,87.79,87.8,24355.0,66.9102,66.9255,66.9102,66.9179,24355.0
2017-08-16 11:10:00,87.81,87.83,87.8,87.82,13294.0,66.9255,66.9407,66.9179,66.9331,13294.0
2017-08-16 11:20:00,87.82,87.83,87.81,87.82,12659.0,66.9331,66.9407,66.9255,66.9331,12659.0
2017-08-16 11:30:00,87.82,87.84,87.81,87.83,14863.0,66.9331,66.9483,66.9255,66.9407,14863.0
2017-08-16 11:40:00,87.83,87.83,87.79,87.79,28398.0,66.9407,66.9407,66.9102,66.9102,28398.0
2017-08-16 11:50:00,87.8,87.81,87.78,87.81,46826.0,66.9179,66.9255,66.9026,66.9255,46826.0
2017-08-16 12:00:00,87.81,87.81,87.78,87.79,28920.0,66.9255,66.9255,66.9026,66.9102,28920.0
2017-08-16 12:10:00,87.81,87.81,87.79,87.79,9062.0,66.9255,66.9255,66.9102,66.9102,9062.0
2017-08-16 12:20:00,87.79,87.83,87.79,87.82,14832.0,66.9102,66.9407,66.9102,66.9331,14832.0
2017-08-16 12:30:00,87.81,87.82,87.8,87.82,12479.0,66.9255,66.9331,66.9179,66.9331,12479.0
2017-08-16 12:40:00,87.82,87.83,87.81,87.82,14589.0,66.9331,66.9407,66.9255,66.9331,14589.0
2017-08-16 12:50:00,87.82,87.85,87.81,87.83,32993.0,66.9331,66.956,66.9255,66.9407,32993.0
2017-08-16 13:00:00,87.84,87.87,87.81,87.87,30178.0,66.9483,66.9712,66.9255,66.9712,30178.0
2017-08-16 13:10:00,87.87,87.93,87.85,87.91,20642.0,66.9712,67.0169,66.956,67.0017,20642.0
2017-08-16 13:20:00,87.91,87.92,87.9,87.91,8262.0,67.0017,67.0093,66.9941,67.0017,8262.0
2017-08-16 13:30:00,87.91,87.93,87.9,87.92,9002.0,67.0017,67.0169,66.9941,67.0093,9002.0
2017-08-16 13:40:00,87.91,87.94,87.91,87.94,18066.0,67.0017,67.0246,67.0017,67.0246,18066.0
2017-08-16 13:50:00,87.93,87.94,87.92,87.94,7691.0,67.0169,67.0246,67.0093,67.0246,7691.0
2017-08-16 14:00:00,87.93,87.98,87.9,87.92,10262.0,67.0169,67.0551,66.9941,67.0093,10262.0
2017-08-16 14:10:00,87.92,88.0,87.92,88.0,15296.0,67.0093,67.0703,67.0093,67.0703,15296.0
2017-08-16 14:20:00,87.99,88.03,87.96,88.0,13113.0,67.0627,67.0932,67.0398,67.0703,13113.0
2017-08-16 14:30:00,88.01,88.03,87.99,87.99,5494.0,67.0779,67.0932,67.0627,67.0627,5494.0
2017-08-16 14:40:00,88.0,88.0,87.96,87.97,6834.0,67.0703,67.0703,67.0398,67.0474,6834.0
2017-08-16 14:50:00,87.98,88.01,87.97,88.0,21568.0,67.0551,67.0779,67.0474,67.0703,21568.0
2017-08-16 15:00:00,88.01,88.01,87.99,88.0,7480.0,67.0779,67.0779,67.0627,67.0703,7480.0
2017-08-16 15:10:00,87.99,88.0,87.96,87.97,11596.0,67.0627,67.0703,67.0398,67.0474,11596.0
2017-08-16 15:20:00,87.98,88.0,87.97,87.99,19345.0,67.0551,67.0703,67.0474,67.0627,19345.0
2017-08-16 15:30:00,87.98,87.98,87.95,87.98,19941.0,67.0551,67.0551,67.0322,67.0551,19941.0
2017-08-16 15:40:00,87.97,87.97,87.92,87.94,58091.0,67.0474,67.0474,67.0093,67.0246,58091.0
2017-08-16 15:50:00,87.94,87.98,87.93,87.97,170056.0,67.0246,67.0551,67.0169,67.0474,170056.0
2017-08-17 09:30:00,87.88,87.98,87.88,87.92,42492.0,66.9788,67.0551,66.9788,67.0093,42492.0
2017-08-17 09:40:00,87.91,87.92,87.87,87.91,12183.0,67.0017,67.0093,66.9712,67.0017,12183.0
2017-08-17 09:50:00,87.91,87.93,87.89,87.93,32410.0,67.0017,67.0169,66.9865,67.0169,32410.0
2017-08-17 10:00:00,87.93,87.99,87.93,87.97,31514.0,67.0169,67.0627,67.0169,67.0474,31514.0
2017-08-17 10:10:00,87.95,88.01,87.95,88.01,36347.0,67.0322,67.0779,67.0322,67.0779,36347.0
2017-08-17 10:20:00,88.01,88.11,88.0,88.06,35632.0,67.0779,67.1541,67.0703,67.116,35632.0
2017-08-17 10:30:00,88.02,88.05,87.96,88.01,41890.0,67.0855,67.1084,67.0398,67.0779,41890.0
2017-08-17 10:40:00,88.01,88.02,87.98,87.99,135810.0,67.0779,67.0855,67.0551,67.0627,135810.0
2017-08-17 10:50:00,88.0,88.03,87.98,88.03,86996.0,67.0703,67.0932,67.0551,67.0932,86996.0
2017-08-17 11:00:00,88.03,88.03,87.95,87.98,47227.0,67.0932,67.0932,67.0322,67.0551,47227.0
2017-08-17 11:10:00,87.98,88.02,87.98,88.01,5267.0,67.0551,67.0855,67.0551,67.0779,5267.0
2017-08-17 11:20:00,88.01,88.02,87.98,88.02,36803.0,67.0779,67.0855,67.0551,67.0855,36803.0
2017-08-17 11:30:00,88.03,88.03,87.95,87.98,26133.0,67.0932,67.0932,67.0322,67.0551,26133.0
2017-08-17 11:40:00,88.0,88.02,87.97,88.02,16056.0,67.0703,67.0855,67.0474,67.0855,16056.0
2017-08-17 11:50:00,88.01,88.02,88.0,88.0,7554.0,67.0779,67.0855,67.0703,67.0703,7554.0
2017-08-17 12:00:00,88.01,88.01,87.98,88.0,8980.0,67.0779,67.0779,67.0551,67.0703,8980.0
2017-08-17 12:10:00,88.0,88.06,88.0,88.03,13747.0,67.0703,67.116,67.0703,67.0932,13747.0
2017-08-17 12:20:00,88.03,88.04,88.02,88.03,12262.0,67.0932,67.1008,67.0855,67.0932,12262.0
2017-08-17 12:30:00,88.02,88.03,88.0,88.02,7135.0,67.0855,67.0932,67.0703,67.0855,7135.0
2017-08-17 12:40:00,88.02,88.04,88.02,88.03,13776.0,67.0855,67.1008,67.0855,67.0932,13776.0
2017-08-17 12:50:00,88.03,88.04,88.03,88.04,7395.0,67.0932,67.1008,67.0932,67.1008,7395.0
2017-08-17 13:00:00,88.03,88.08,88.03,88.07,13517.0,67.0932,67.1313,67.0932,67.1236,13517.0
2017-08-17 13:10:00,88.06,88.08,88.05,88.06,19728.0,67.116,67.1313,67.1084,67.116,19728.0
2017-08-17 13:20:00,88.05,88.07,88.04,88.06,3947.0,67.1084,67.1236,67.1008,67.116,3947.0
2017-08-17 13:30:00,88.05,88.05,88.02,88.05,9101.0,67.1084,67.1084,67.0855,67.1084,9101.0
2017-08-17 13:40:00,88.03,88.05,88.02,88.03,6738.0,67.0932,67.1084,67.0855,67.0932,6738.0
2017-08-17 13:50:00,88.04,88.05,88.0,88.02,6125.0,67.1008,67.1084,67.0703,67.0855,6125.0
2017-08-17 14:00:00,88.01,88.03,88.0,88.0,11460.0,67.0779,67.0932,67.0703,67.0703,11460.0
2017-08-17 14:10:00,88.02,88.05,88.0,88.05,17157.0,67.0855,67.1084,67.0703,67.1084,17157.0
2017-08-17 14:20:00,88.03,88.06,88.01,88.02,85420.0,67.0932,67.116,67.0779,67.0855,85420.0
2017-08-17 14:30:00,88.03,88.04,88.02,88.03,25692.0,67.0932,67.1008,67.0855,67.0932,25692.0
2017-08-17 14:40:00,88.03,88.03,88.01,88.01,27141.0,67.0932,67.0932,67.0779,67.0779,27141.0
2017-08-17 14:50:00,88.02,88.03,88.01,88.03,49250.0,67.0855,67.0932,67.0779,67.0932,49250.0
2017-08-17 15:00:00,88.02,88.04,88.02,88.02,19375.0,67.0855,67.1008,67.0855,67.0855,19375.0
2017-08-17 15:10:00,88.02,88.06,88.02,88.06,34139.0,67.0855,67.116,67.0855,67.116,34139.0
2017-08-17 15:20:00,88.05,88.06,88.03,88.04,7163.0,67.1084,67.116,67.0932,67.1008,7163.0
2017-08-17 15:30:00,88.03,88.05,88.02,88.02,12248.0,67.0932,67.1084,67.0855,67.0855,12248.0
2017-08-17 15:40:00,88.02,88.06,88.01,88.05,13685.0,67.0855,67.116,67.0779,67.1084,13685.0
2017-08-17 15:50:00,88.06,88.06,88.03,88.03,47374.0,67.116,67.116,67.0932,67.0932,47374.0
2017-08-18 09:30:00,88.14,88.2,88.09,88.19,70923.0,67.177,67.2227,67.1389,67.2151,70923.0
2017-08-18 09:40:00,88.19,88.2,88.11,88.12,26109.0,67.2151,67.2227,67.1541,67.1618,26109.0
2017-08-18 09:50:00,88.13,88.2,88.13,88.17,15943.0,67.1694,67.2227,67.1694,67.1999,15943.0
2017-08-18 10:00:00,88.19,88.19,88.1,88.12,10685.0,67.2151,67.2151,67.1465,67.1618,10685.0
2017-08-18 10:10:00,88.1,88.13,88.1,88.11,10504.0,67.1465,67.1694,67.1465,67.1541,10504.0
2017-08-18 10:20:00,88.11,88.12,88.08,88.1,18215.0,67.1541,67.1618,67.1313,67.1465,18215.0
2017-08-18 10:30:00,88.12,88.15,88.09,88.09,14952.0,67.1618,67.1846,67.1389,67.1389,14952.0
2017-08-18 10:40:00,88.09,88.11,88.08,88.1,9669.0,67.1389,67.1541,67.1313,67.1465,9669.0
2017-08-18 10:50:00,88.1,88.11,88.07,88.09,11100.0,67.1465,67.1541,67.1236,67.1389,11100.0
2017-08-18 11:00:00,88.1,88.11,88.09,88.1,15239.0,67.1465,67.1541,67.1389,67.1465,15239.0
2017-08-18 11:10:00,88.1,88.11,88.05,88.08,110840.0,67.1465,67.1541,67.1084,67.1313,110840.0
2017-08-18 11:20:00,88.05,88.06,87.97,88.0,16918.0,67.1084,67.116,67.0474,67.0703,16918.0
2017-08-18 11:30:00,87.98,88.04,87.97,88.03,34204.0,67.0551,67.1008,67.0474,67.0932,34204.0
2017-08-18 11:40:00,88.04,88.04,87.99,88.02,23787.0,67.1008,67.1008,67.0627,67.0855,23787.0
2017-08-18 11:50:00,88.02,88.03,87.99,88.0,11753.0,67.0855,67.0932,67.0627,67.0703,11753.0
2017-08-18 12:00:00,88.0,88.02,87.99,88.01,77412.0,67.0703,67.0855,67.0627,67.0779,77412.0
2017-08-18 12:10:00,88.01,88.03,87.98,87.99,187853.0,67.0779,67.0932,67.0551,67.0627,187853.0
2017-08-18 12:20:00,88.01,88.02,87.99,87.99,67571.0,67.0779,67.0855,67.0627,67.0627,67571.0
2017-08-18 12:30:00,87.99,88.03,87.99,88.03,35923.0,67.0627,67.0932,67.0627,67.0932,35923.0
2017-08-18 12:40:00,88.02,88.02,87.97,87.98,39367.0,67.0855,67.0855,67.0474,67.0551,39367.0
2017-08-18 12:50:00,87.98,87.99,87.95,87.97,14982.0,67.0551,67.0627,67.0322,67.0474,14982.0
2017-08-18 13:00:00,87.97,87.98,87.94,87.97,7454.0,67.0474,67.0551,67.0246,67.0474,7454.0
2017-08-18 13:10:00,87.98,87.99,87.93,87.96,12262.0,67.0551,67.0627,67.0169,67.0398,12262.0
2017-08-18 13:20:00,87.94,87.97,87.94,87.95,5479.0,67.0246,67.0474,67.0246,67.0322,5479.0
2017-08-18 13:30:00,87.94,87.97,87.93,87.95,6817.0,67.0246,67.0474,67.0169,67.0322,6817.0
2017-08-18 13:40:00,87.94,87.99,87.94,87.95,9033.0,67.0246,67.0627,67.0246,67.0322,9033.0
2017-08-18 13:50:00,87.95,88.0,87.95,88.0,23153.0,67.0322,67.0703,67.0322,67.0703,23153.0
2017-08-18 14:00:00,88.01,88.01,87.97,87.99,22664.0,67.0779,67.0779,67.0474,67.0627,22664.0
2017-08-18 14:10:00,87.97,88.0,87.96,87.99,21042.0,67.0474,67.0703,67.0398,67.0627,21042.0
2017-08-18 14:20:00,87.99,88.01,87.98,87.99,8329.0,67.0627,67.0779,67.0551,67.0627,8329.0
2017-08-18 14:30:00,87.98,88.01,87.98,88.0,14796.0,67.0551,67.0779,67.0551,67.0703,14796.0
2017-08-18 14:40:00,87.99,88.01,87.98,88.0,14079.0,67.0627,67.0779,67.0551,67.0703,14079.0
2017-08-18 14:50:00,88.0,88.01,87.99,87.99,19060.0,67.0703,67.0779,67.0627,67.0627,19060.0
2017-08-18 15:00:00,87.99,88.01,87.99,88.01,15530.0,67.0627,67.0779,67.0627,67.0779,15530.0
2017-08-18 15:10:00,88.01,88.01,87.99,87.99,12216.0,67.0779,67.0779,67.0627,67.0627,12216.0
2017-08-18 15:20:00,87.99,88.01,87.99,87.99,18859.0,67.0627,67.0779,67.0627,67.0627,18859.0
2017-08-18 15:30:00,87.99,88.01,87.99,88.01,16242.0,67.0627,67.0779,67.0627,67.0779,16242.0
2017-08-18 15:40:00,88.01,88.01,87.99,88.01,13724.0,67.0779,67.0779,67.0627,67.0779,13724.0
2017-08-18 15:50:00,88.0,88.02,88.0,88.0,48023.0,67.0703,67.0855,67.0703,67.0703,48023.0
2017-08-21 09:30:00,88.12,88.2,88.08,88.08,106865.0,67.1618,67.2227,67.1313,67.1313,106865.0
2017-08-21 09:40:00,88.07,88.08,88.03,88.03,5783.0,67.1236,67.1313,67.0932,67.0932,5783.0
2017-08-21 09:50:00,88.05,88.09,88.03,88.09,13673.0,67.1084,67.1389,67.0932,67.1389,13673.0
2017-08-21 10:00:00,88.09,88.1,88.09,88.09,4646.0,67.1389,67.1465,67.1389,67.1389,4646.0
2017-08-21 10:10:00,88.09,88.1,88.09,88.09,10812.0,67.1389,67.1465,67.1389,67.1389,10812.0
2017-08-21 10:20:00,88.1,88.11,88.08,88.08,103686.0,67.1465,67.1541,67.1313,67.1313,103686.0
2017-08-21 10:30:00,88.07,88.09,88.07,88.07,14590.0,67.1236,67.1389,67.1236,67.1236,14590.0
2017-08-21 10:40:00,88.08,88.08,88.03,88.07,16312.0,67.1313,67.1313,67.0932,67.1236,16312.0
2017-08-21 10:50:00,88.06,88.07,88.03,88.05,9268.0,67.116,67.1236,67.0932,67.1084,9268.0
2017-08-21 11:00:00,88.05,88.05,88.02,88.04,24749.0,67.1084,67.1084,67.0855,67.1008,24749.0
2017-08-21 11:10:00,88.05,88.05,88.02,88.04,8800.0,67.1084,67.1084,67.0855,67.1008,8800.0
2017-08-21 11:20:00,88.02,88.04,88.01,88.02,13663.0,67.0855,67.1008,67.0779,67.0855,13663.0
2017-08-21 11:30:00,88.03,88.04,88.02,88.04,5614.0,67.0932,67.1008,67.0855,67.1008,5614.0
2017-08-21 11:40:00,88.03,88.04,88.02,88.03,4944.0,67.0932,67.1008,67.0855,67.0932,4944.0
2017-08-21 11:50:00,88.04,88.05,88.03,88.04,3770.0,67.1008,67.1084,67.0932,67.1008,3770.0
2017-08-21 12:00:00,88.04,88.06,88.03,88.05,11784.0,67.1008,67.116,67.0932,67.1084,11784.0
2017-08-21 12:10:00,88.04,88.06,88.04,88.06,6176.0,67.1008,67.116,67.1008,67.116,6176.0
2017-08-21 12:20:00,88.04,88.06,88.04,88.06,1285.0,67.1008,67.116,67.1008,67.116,1285.0
2017-08-21 12:30:00,88.06,88.06,88.04,88.06,4873.0,67.116,67.116,67.1008,67.116,4873.0
2017-08-21 12:40:00,88.06,88.08,88.05,88.08,11094.0,67.116,67.1313,67.1084,67.1313,11094.0
2017-08-21 12:50:00,88.07,88.08,88.06,88.06,5904.0,67.1236,67.1313,67.116,67.116,5904.0
2017-08-21 13:00:00,88.07,88.09,88.06,88.09,5940.0,67.1236,67.1389,67.116,67.1389,5940.0
2017-08-21 13:10:00,88.09,88.09,88.07,88.08,12682.0,67.1389,67.1389,67.1236,67.1313,12682.0
2017-08-21 13:20:00,88.09,88.09,88.07,88.08,2894.0,67.1389,67.1389,67.1236,67.1313,2894.0
2017-08-21 13:30:00,88.07,88.1,88.07,88.09,9975.0,67.1236,67.1465,67.1236,67.1389,9975.0
2017-08-21 13:40:00,88.1,88.1,88.08,88.09,2233.0,67.1465,67.1465,67.1313,67.1389,2233.0
2017-08-21 13:50:00,88.09,88.11,88.08,88.11,28730.0,67.1389,67.1541,67.1313,67.1541,28730.0
2017-08-21 14:00:00,88.11,88.11,88.08,88.09,206716.0,67.1541,67.1541,67.1313,67.1389,206716.0
2017-08-21 14:10:00,88.09,88.1,88.07,88.09,155246.0,67.1389,67.1465,67.1236,67.1389,155246.0
2017-08-21 14:20:00,88.1,88.1,88.08,88.09,15649.0,67.1465,67.1465,67.1313,67.1389,15649.0
2017-08-21 14:30:00,88.09,88.1,88.07,88.08,6783.0,67.1389,67.1465,67.1236,67.1313,6783.0
2017-08-21 14:40:00,88.08,88.09,88.07,88.08,6504.0,67.1313,67.1389,67.1236,67.1313,6504.0
2017-08-21 14:50:00,88.09,88.09,88.08,88.09,15241.0,67.1389,67.1389,67.1313,67.1389,15241.0
2017-08-21 15:00:00,88.08,88.09,88.07,88.08,15736.0,67.1313,67.1389,67.1236,67.1313,15736.0
2017-08-21 15:10:00,88.08,88.09,88.07,88.09,8295.0,67.1313,67.1389,67.1236,67.1389,8295.0
2017-08-21 15:20:00,88.08,88.09,88.06,88.07,16349.0,67.1313,67.1389,67.116,67.1236,16349.0
2017-08-21 15:30:00,88.06,88.07,88.06,88.06,13517.0,67.116,67.1236,67.116,67.116,13517.0
2017-08-21 15:40:00,88.06,88.07,88.05,88.06,14384.0,67.116,67.1236,67.1084,67.116,14384.0
2017-08-21 15:50:00,88.06,88.07,88.06,88.06,11096.0,67.116,67.1236,67.116,67.116,11096.0
2017-08-22 09:30:00,87.97,88.07,87.97,88.0,28803.0,67.0474,67.1236,67.0474,67.0703,28803.0
2017-08-22 09:40:00,88.0,88.03,88.0,88.01,28399.0,67.0703,67.0932,67.0703,67.0779,28399.0
2017-08-22 09:50:00,88.02,88.03,87.99,87.99,24021.0,67.0855,67.0932,67.0627,67.0627,24021.0
2017-08-22 10:00:00,87.99,88.01,87.98,88.0,16600.0,67.0627,67.0779,67.0551,67.0703,16600.0
2017-08-22 10:10:00,88.01,88.02,87.99,88.0,25484.0,67.0779,67.0855,67.0627,67.0703,25484.0
2017-08-22 10:20:00,87.99,88.0,87.98,87.99,32332.0,67.0627,67.0703,67.0551,67.0627,32332.0
2017-08-22 10:30:00,88.0,88.02,87.99,88.01,20380.0,67.0703,67.0855,67.0627,67.0779,20380.0
2017-08-22 10:40:00,88.01,88.02,88.0,88.0,16634.0,67.0779,67.0855,67.0703,67.0703,16634.0
2017-08-22 10:50:00,88.0,88.02,88.0,88.0,13103.0,67.0703,67.0855,67.0703,67.0703,13103.0
2017-08-22 11:00:00,88.0,88.04,88.0,88.01,12190.0,67.0703,67.1008,67.0703,67.0779,12190.0
2017-08-22 11:10:00,88.02,88.04,88.01,88.01,7336.0,67.0855,67.1008,67.0779,67.0779,7336.0
2017-08-22 11:20:00,88.01,88.03,88.01,88.02,5570.0,67.0779,67.0932,67.0779,67.0855,5570.0
2017-08-22 11:30:00,88.03,88.04,88.02,88.02,11130.0,67.0932,67.1008,67.0855,67.0855,11130.0
2017-08-22 11:40:00,88.02,88.03,88.01,88.02,10006.0,67.0855,67.0932,67.0779,67.0855,10006.0
2017-08-22 11:50:00,88.02,88.03,88.01,88.02,31988.0,67.0855,67.0932,67.0779,67.0855,31988.0
2017-08-22 12:00:00,88.01,88.02,88.01,88.01,5558.0,67.0779,67.0855,67.0779,67.0779,5558.0
2017-08-22 12:10:00,88.02,88.02,88.01,88.02,5321.0,67.0855,67.0855,67.0779,67.0855,5321.0
2017-08-22 12:20:00,88.01,88.02,88.01,88.02,26711.0,67.0779,67.0855,67.0779,67.0855,26711.0
2017-08-22 12:30:00,88.01,88.02,87.99,87.99,8803.0,67.0779,67.0855,67.0627,67.0627,8803.0
2017-08-22 12:40:00,87.99,88.01,87.99,87.99,11637.0,67.0627,67.0779,67.0627,67.0627,11637.0
2017-08-22 12:50:00,87.99,88.01,87.97,87.98,6511.0,67.0627,67.0779,67.0474,67.0551,6511.0
2017-08-22 13:00:00,87.97,87.99,87.97,87.98,10857.0,67.0474,67.0627,67.0474,67.0551,10857.0
2017-08-22 13:10:00,87.97,87.99,87.97,87.98,16166.0,67.0474,67.0627,67.0474,67.0551,16166.0
2017-08-22 13:20:00,87.98,87.99,87.97,87.98,7079.0,67.0551,67.0627,67.0474,67.0551,7079.0
2017-08-22 13:30:00,87.97,87.98,87.96,87.97,10531.0,67.0474,67.0551,67.0398,67.0474,10531.0
2017-08-22 13:40:00,87.97,87.97,87.96,87.96,4962.0,67.0474,67.0474,67.0398,67.0398,4962.0
2017-08-22 13:50:00,87.96,87.97,87.96,87.97,15496.0,67.0398,67.0474,67.0398,67.0474,15496.0
2017-08-22 14:00:00,87.97,87.97,87.95,87.97,41016.0,67.0474,67.0474,67.0322,67.0474,41016.0
2017-08-22 14:10:00,87.96,87.98,87.95,87.95,8816.0,67.0398,67.0551,67.0322,67.0322,8816.0
2017-08-22 14:20:00,87.96,87.97,87.93,87.95,13987.0,67.0398,67.0474,67.0169,67.0322,13987.0
2017-08-22 14:30:00,87.95,87.97,87.94,87.95,17277.0,67.0322,67.0474,67.0246,67.0322,17277.0
2017-08-22 14:40:00,87.95,87.97,87.95,87.95,7202.0,67.0322,67.0474,67.0322,67.0322,7202.0
2017-08-22 14:50:00,87.95,87.97,87.95,87.96,12838.0,67.0322,67.0474,67.0322,67.0398,12838.0
2017-08-22 15:00:00,87.97,87.97,87.94,87.95,15960.0,67.0474,67.0474,67.0246,67.0322,15960.0
2017-08-22 15:10:00,87.94,87.96,87.93,87.94,10299.0,67.0246,67.0398,67.0169,67.0246,10299.0
2017-08-22 15:20:00,87.96,87.96,87.94,87.96,6760.0,67.0398,67.0398,67.0246,67.0398,6760.0
2017-08-22 15:30:00,87.95,87.97,87.95,87.96,9712.0,67.0322,67.0474,67.0322,67.0398,9712.0
2017-08-22 15:40:00,87.97,87.98,87.96,87.97,18698.0,67.0474,67.0551,67.0398,67.0474,18698.0
2017-08-22 15:50:00,87.97,87.99,87.97,87.97,39837.0,67.0474,67.0627,67.0474,67.0474,39837.0
2017-08-23 09:30:00,88.1,88.17,88.05,88.1,33596.0,67.1465,67.1999,67.1084,67.1465,33596.0
2017-08-23 09:40:00,88.1,88.12,88.09,88.12,12326.0,67.1465,67.1618,67.1389,67.1618,12326.0
2017-08-23 09:50:00,88.12,88.12,88.09,88.1,125154.0,67.1618,67.1618,67.1389,67.1465,125154.0
2017-08-23 10:00:00,88.1,88.14,88.09,88.13,32694.0,67.1465,67.177,67.1389,67.1694,32694.0
2017-08-23 10:10:00,88.12,88.13,88.12,88.13,13854.0,67.1618,67.1694,67.1618,67.1694,13854.0
2017-08-23 10:20:00,88.12,88.14,88.12,88.14,29578.0,67.1618,67.177,67.1618,67.177,29578.0
2017-08-23 10:30:00,88.14,88.16,88.13,88.15,31376.0,67.177,67.1922,67.1694,67.1846,31376.0
2017-08-23 10:40:00,88.15,88.16,88.12,88.13,20119.0,67.1846,67.1922,67.1618,67.1694,20119.0
2017-08-23 10:50:00,88.13,88.17,88.12,88.17,93487.0,67.1694,67.1999,67.1618,67.1999,93487.0
2017-08-23 11:00:00,88.17,88.19,88.16,88.17,40623.0,67.1999,67.2151,67.1922,67.1999,40623.0
2017-08-23 11:10:00,88.16,88.18,88.15,88.16,33623.0,67.1922,67.2075,67.1846,67.1922,33623.0
2017-08-23 11:20:00,88.16,88.17,88.15,88.17,20044.0,67.1922,67.1999,67.1846,67.1999,20044.0
2017-08-23 11:30:00,88.17,88.17,88.14,88.15,23105.0,67.1999,67.1999,67.177,67.1846,23105.0
2017-08-23 11:40:00,88.15,88.15,88.14,88.15,9939.0,67.1846,67.1846,67.177,67.1846,9939.0
2017-08-23 11:50:00,88.15,88.16,88.12,88.16,30931.0,67.1846,67.1922,67.1618,67.1922,30931.0
2017-08-23 12:00:00,88.16,88.17,88.16,88.17,10175.0,67.1922,67.1999,67.1922,67.1999,10175.0
2017-08-23 12:10:00,88.17,88.18,88.16,88.18,19164.0,67.1999,67.2075,67.1922,67.2075,19164.0
2017-08-23 12:20:00,88.17,88.18,88.17,88.18,8786.0,67.1999,67.2075,67.1999,67.2075,8786.0
2017-08-23 12:30:00,88.18,88.19,88.18,88.18,11158.0,67.2075,67.2151,67.2075,67.2075,11158.0
2017-08-23 12:40:00,88.19,88.19,88.16,88.17,118494.0,67.2151,67.2151,67.1922,67.1999,118494.0
2017-08-23 12:50:00,88.17,88.18,88.15,88.17,29110.0,67.1999,67.2075,67.1846,67.1999,29110.0
2017-08-23 13:00:00,88.16,88.19,88.16,88.17,25433.0,67.1922,67.2151,67.1922,67.1999,25433.0
2017-08-23 13:10:00,88.17,88.18,88.16,88.18,6964.0,67.1999,67.2075,67.1922,67.2075,6964.0
2017-08-23 13:20:00,88.18,88.19,88.17,88.18,23762.0,67.2075,67.2151,67.1999,67.2075,23762.0
2017-08-23 13:30:00,88.17,88.18,88.17,88.17,20797.0,67.1999,67.2075,67.1999,67.1999,20797.0
2017-08-23 13:40:00,88.17,88.18,88.16,88.17,12272.0,67.1999,67.2075,67.1922,67.1999,12272.0
2017-08-23 13:50:00,88.17,88.18,88.17,88.17,14635.0,67.1999,67.2075,67.1999,67.1999,14635.0
2017-08-23 14:00:00,88.17,88.19,88.17,88.17,36504.0,67.1999,67.2151,67.1999,67.1999,36504.0
2017-08-23 14:10:00,88.18,88.19,88.17,88.19,119119.0,67.2075,67.2151,67.1999,67.2151,119119.0
2017-08-23 14:20:00,88.19,88.21,88.19,88.21,17122.0,67.2151,67.2303,67.2151,67.2303,17122.0
2017-08-23 14:30:00,88.21,88.22,88.2,88.22,27087.0,67.2303,67.238,67.2227,67.238,27087.0
2017-08-23 14:40:00,88.22,88.24,88.21,88.23,18103.0,67.238,67.2532,67.2303,67.2456,18103.0
2017-08-23 14:50:00,88.24,88.24,88.2,88.23,52312.0,67.2532,67.2532,67.2227,67.2456,52312.0
2017-08-23 15:00:00,88.23,88.25,88.23,88.25,30125.0,67.2456,67.2608,67.2456,67.2608,30125.0
2017-08-23 15:10:00,88.25,88.25,88.24,88.25,44796.0,67.2608,67.2608,67.2532,67.2608,44796.0
2017-08-23 15:20:00,88.25,88.25,88.24,88.25,23887.0,67.2608,67.2608,67.2532,67.2608,23887.0
2017-08-23 15:30:00,88.25,88.25,88.24,88.24,47431.0,67.2608,67.2608,67.2532,67.2532,47431.0
2017-08-23 15:40:00,88.23,88.23,88.21,88.22,62730.0,67.2456,67.2456,67.2303,67.238,62730.0
2017-08-23 15:50:00,88.22,88.25,88.22,88.25,37285.0,67.238,67.2608,67.238,67.2608,37285.0
2017-08-24 09:30:00,88.17,88.19,88.13,88.16,32853.0,67.1999,67.2151,67.1694,67.1922,32853.0
2017-08-24 09:40:00,88.15,88.17,88.15,88.16,7019.0,67.1846,67.1999,67.1846,67.1922,7019.0
2017-08-24 09:50:00,88.17,88.21,88.17,88.2,22270.0,67.1999,67.2303,67.1999,67.2227,22270.0
2017-08-24 10:00:00,88.2,88.21,88.17,88.18,6601.0,67.2227,67.2303,67.1999,67.2075,6601.0
2017-08-24 10:10:00,88.2,88.22,88.18,88.19,14961.0,67.2227,67.238,67.2075,67.2151,14961.0
2017-08-24 10:20:00,88.19,88.19,88.14,88.16,14198.0,67.2151,67.2151,67.177,67.1922,14198.0
2017-08-24 10:30:00,88.16,88.17,88.12,88.13,19657.0,67.1922,67.1999,67.1618,67.1694,19657.0
2017-08-24 10:40:00,88.13,88.14,88.12,88.13,83370.0,67.1694,67.177,67.1618,67.1694,83370.0
2017-08-24 10:50:00,88.13,88.13,88.12,88.13,3126.0,67.1694,67.1694,67.1618,67.1694,3126.0
2017-08-24 11:00:00,88.13,88.13,88.11,88.12,4029.0,67.1694,67.1694,67.1541,67.1618,4029.0
2017-08-24 11:10:00,88.12,88.14,88.11,88.11,8235.0,67.1618,67.177,67.1541,67.1541,8235.0
2017-08-24 11:20:00,88.13,88.15,88.12,88.13,12966.0,67.1694,67.1846,67.1618,67.1694,12966.0
2017-08-24 11:30:00,88.14,88.14,88.13,88.13,10159.0,67.177,67.177,67.1694,67.1694,10159.0
2017-08-24 11:40:00,88.14,88.14,88.12,88.13,4421.0,67.177,67.177,67.1618,67.1694,4421.0
2017-08-24 11:50:00,88.12,88.17,88.12,88.14,13483.0,67.1618,67.1999,67.1618,67.177,13483.0
2017-08-24 12:00:00,88.14,88.15,88.12,88.14,5825.0,67.177,67.1846,67.1618,67.177,5825.0
2017-08-24 12:10:00,88.15,88.15,88.13,88.14,8365.0,67.1846,67.1846,67.1694,67.177,8365.0
2017-08-24 12:20:00,88.14,88.15,88.1,88.13,11637.0,67.177,67.1846,67.1465,67.1694,11637.0
2017-08-24 12:30:00,88.11,88.14,88.1,88.12,4951.0,67.1541,67.177,67.1465,67.1618,4951.0
2017-08-24 12:40:00,88.12,88.14,88.11,88.13,10603.0,67.1618,67.177,67.1541,67.1694,10603.0
2017-08-24 12:50:00,88.13,88.13,88.11,88.12,6419.0,67.1694,67.1694,67.1541,67.1618,6419.0
2017-08-24 13:00:00,88.13,88.14,88.11,88.13,12192.0,67.1694,67.177,67.1541,67.1694,12192.0
2017-08-24 13:10:00,88.13,88.14,88.11,88.12,8738.0,67.1694,67.177,67.1541,67.1618,8738.0
2017-08-24 13:20:00,88.12,88.13,88.11,88.13,10304.0,67.1618,67.1694,67.1541,67.1694,10304.0
2017-08-24 13:30:00,88.12,88.14,88.12,88.13,10889.0,67.1618,67.177,67.1618,67.1694,10889.0
2017-08-24 13:40:00,88.14,88.14,88.12,88.13,9222.0,67.177,67.177,67.1618,67.1694,9222.0
2017-08-24 13:50:00,88.13,88.14,88.11,88.12,9675.0,67.1694,67.177,67.1541,67.1618,9675.0
2017-08-24 14:00:00,88.11,88.14,88.11,88.12,19665.0,67.1541,67.177,67.1541,67.1618,19665.0
2017-08-24 14:10:00,88.11,88.14,88.11,88.13,23114.0,67.1541,67.177,67.1541,67.1694,23114.0
2017-08-24 14:20:00,88.13,88.14,88.12,88.14,17504.0,67.1694,67.177,67.1618,67.177,17504.0
2017-08-24 14:30:00,88.12,88.14,88.11,88.11,5977.0,67.1618,67.177,67.1541,67.1541,5977.0
2017-08-24 14:40:00,88.11,88.12,88.11,88.12,12605.0,67.1541,67.1618,67.1541,67.1618,12605.0
2017-08-24 14:50:00,88.12,88.12,88.11,88.11,6805.0,67.1618,67.1618,67.1541,67.1541,6805.0
2017-08-24 15:00:00,88.12,88.12,88.11,88.11,19649.0,67.1618,67.1618,67.1541,67.1541,19649.0
2017-08-24 15:10:00,88.11,88.12,88.11,88.12,9055.0,67.1541,67.1618,67.1541,67.1618,9055.0
2017-08-24 15:20:00,88.12,88.12,88.1,88.11,12440.0,67.1618,67.1618,67.1465,67.1541,12440.0
2017-08-24 15:30:00,88.11,88.12,88.1,88.11,8308.0,67.1541,67.1618,67.1465,67.1541,8308.0
2017-08-24 15:40:00,88.11,88.12,88.1,88.11,15442.0,67.1541,67.1618,67.1465,67.1541,15442.0
2017-08-24 15:50:00,88.12,88.12,88.1,88.1,35808.0,67.1618,67.1618,67.1465,67.1465,35808.0
2017-08-25 09:30:00,88.17,88.18,88.15,88.18,32618.0,67.1999,67.2075,67.1846,67.2075,32618.0
2017-08-25 09:40:00,88.17,88.17,88.11,88.15,29785.0,67.1999,67.1999,67.1541,67.1846,29785.0
2017-08-25 09:50:00,88.15,88.17,88.14,88.14,13384.0,67.1846,67.1999,67.177,67.177,13384.0
2017-08-25 10:00:00,88.15,88.24,88.14,88.24,45020.0,67.1846,67.2532,67.177,67.2532,45020.0
2017-08-25 10:10:00,88.23,88.25,88.2,88.21,48617.0,67.2456,67.2608,67.2227,67.2303,48617.0
2017-08-25 10:20:00,88.21,88.26,88.2,88.25,48499.0,67.2303,67.2685,67.2227,67.2608,48499.0
2017-08-25 10:30:00,88.25,88.25,88.21,88.21,9232.0,67.2608,67.2608,67.2303,67.2303,9232.0
2017-08-25 10:40:00,88.21,88.26,88.2,88.24,25059.0,67.2303,67.2685,67.2227,67.2532,25059.0
2017-08-25 10:50:00,88.22,88.24,88.22,88.24,7069.0,67.238,67.2532,67.238,67.2532,7069.0
2017-08-25 11:00:00,88.24,88.28,88.24,88.26,15581.0,67.2532,67.2837,67.2532,67.2685,15581.0
2017-08-25 11:10:00,88.25,88.27,88.25,88.26,16461.0,67.2608,67.2761,67.2608,67.2685,16461.0
2017-08-25 11:20:00,88.26,88.27,88.23,88.23,7140.0,67.2685,67.2761,67.2456,67.2456,7140.0
2017-08-25 11:30:00,88.24,88.26,88.22,88.23,4859.0,67.2532,67.2685,67.238,67.2456,4859.0
2017-08-25 11:40:00,88.23,88.24,88.22,88.22,8248.0,67.2456,67.2532,67.238,67.238,8248.0
2017-08-25 11:50:00,88.23,88.24,88.22,88.23,9846.0,67.2456,67.2532,67.238,67.2456,9846.0
2017-08-25 12:00:00,88.24,88.24,88.23,88.23,9327.0,67.2532,67.2532,67.2456,67.2456,9327.0
2017-08-25 12:10:00,88.23,88.24,88.23,88.23,24937.0,67.2456,67.2532,67.2456,67.2456,24937.0
2017-08-25 12:20:00,88.24,88.26,88.23,88.26,17023.0,67.2532,67.2685,67.2456,67.2685,17023.0
2017-08-25 12:30:00,88.26,88.27,88.25,88.27,12136.0,67.2685,67.2761,67.2608,67.2761,12136.0
2017-08-25 12:40:00,88.26,88.28,88.26,88.28,11147.0,67.2685,67.2837,67.2685,67.2837,11147.0
2017-08-25 12:50:00,88.27,88.28,88.26,88.27,4793.0,67.2761,67.2837,67.2685,67.2761,4793.0
2017-08-25 13:00:00,88.27,88.28,88.26,88.28,3233.0,67.2761,67.2837,67.2685,67.2837,3233.0
2017-08-25 13:10:00,88.28,88.28,88.27,88.28,5243.0,67.2837,67.2837,67.2761,67.2837,5243.0
2017-08-25 13:20:00,88.28,88.29,88.26,88.28,18543.0,67.2837,67.2913,67.2685,67.2837,18543.0
2017-08-25 13:30:00,88.28,88.29,88.27,88.29,4279.0,67.2837,67.2913,67.2761,67.2913,4279.0
2017-08-25 13:40:00,88.29,88.31,88.28,88.3,16916.0,67.2913,67.3066,67.2837,67.2989,16916.0
2017-08-25 13:50:00,88.29,88.32,88.29,88.31,30717.0,67.2913,67.3142,67.2913,67.3066,30717.0
2017-08-25 14:00:00,88.31,88.31,88.29,88.31,4192.0,67.3066,67.3066,67.2913,67.3066,4192.0
2017-08-25 14:10:00,88.3,88.31,88.28,88.3,5360.0,67.2989,67.3066,67.2837,67.2989,5360.0
2017-08-25 14:20:00,88.29,88.32,88.27,88.29,13358.0,67.2913,67.3142,67.2761,67.2913,13358.0
2017-08-25 14:30:00,88.29,88.3,88.27,88.28,170779.0,67.2913,67.2989,67.2761,67.2837,170779.0
2017-08-25 14:40:00,88.28,88.29,88.27,88.28,3859.0,67.2837,67.2913,67.2761,67.2837,3859.0
2017-08-25 14:50:00,88.28,88.28,88.27,88.28,10472.0,67.2837,67.2837,67.2761,67.2837,10472.0
2017-08-25 15:00:00,88.28,88.32,88.26,88.28,46355.0,67.2837,67.3142,67.2685,67.2837,46355.0
2017-08-25 15:10:00,88.27,88.27,88.24,88.25,8247.0,67.2761,67.2761,67.2532,67.2608,8247.0
2017-08-25 15:20:00,88.24,88.28,88.22,88.25,12618.0,67.2532,67.2837,67.238,67.2608,12618.0
2017-08-25 15:30:00,88.25,88.29,88.24,88.28,72746.0,67.2608,67.2913,67.2532,67.2837,72746.0
2017-08-25 15:40:00,88.28,88.29,88.27,88.28,18328.0,67.2837,67.2913,67.2761,67.2837,18328.0
2017-08-25 15:50:00,88.29,88.29,88.27,88.27,16601.0,67.2913,67.2913,67.2761,67.2761,16601.0
2017-08-28 09:30:00,88.28,88.28,88.25,88.26,22507.0,67.2837,67.2837,67.2608,67.2685,22507.0
2017-08-28 09:40:00,88.28,88.28,88.26,88.27,1203.0,67.2837,67.2837,67.2685,67.2761,1203.0
2017-08-28 09:50:00,88.28,88.3,88.27,88.29,7899.0,67.2837,67.2989,67.2761,67.2913,7899.0
2017-08-28 10:00:00,88.29,88.3,88.26,88.3,13649.0,67.2913,67.2989,67.2685,67.2989,13649.0
2017-08-28 10:10:00,88.28,88.29,88.26,88.29,1267.0,67.2837,67.2913,67.2685,67.2913,1267.0
2017-08-28 10:20:00,88.29,88.3,88.26,88.28,71469.0,67.2913,67.2989,67.2685,67.2837,71469.0
2017-08-28 10:30:00,88.3,88.31,88.28,88.28,4609.0,67.2989,67.3066,67.2837,67.2837,4609.0
2017-08-28 10:40:00,88.28,88.3,88.28,88.29,6067.0,67.2837,67.2989,67.2837,67.2913,6067.0
2017-08-28 10:50:00,88.28,88.31,88.28,88.3,3435.0,67.2837,67.3066,67.2837,67.2989,3435.0
2017-08-28 11:00:00,88.3,88.33,88.3,88.32,82215.0,67.2989,67.3218,67.2989,67.3142,82215.0
2017-08-28 11:10:00,88.32,88.34,88.31,88.33,12123.0,67.3142,67.3294,67.3066,67.3218,12123.0
2017-08-28 11:20:00,88.33,88.33,88.32,88.33,7566.0,67.3218,67.3218,67.3142,67.3218,7566.0
2017-08-28 11:30:00,88.33,88.33,88.3,88.3,8915.0,67.3218,67.3218,67.2989,67.2989,8915.0
2017-08-28 11:40:00,88.31,88.31,88.28,88.29,4413.0,67.3066,67.3066,67.2837,67.2913,4413.0
2017-08-28 11:50:00,88.29,88.3,88.26,88.27,14143.0,67.2913,67.2989,67.2685,67.2761,14143.0
2017-08-28 12:00:00,88.28,88.28,88.25,88.26,10206.0,67.2837,67.2837,67.2608,67.2685,10206.0
2017-08-28 12:10:00,88.26,88.26,88.25,88.26,5186.0,67.2685,67.2685,67.2608,67.2685,5186.0
2017-08-28 12:20:00,88.25,88.26,88.25,88.26,11311.0,67.2608,67.2685,67.2608,67.2685,11311.0
2017-08-28 12:30:00,88.26,88.26,88.25,88.25,7979.0,67.2685,67.2685,67.2608,67.2608,7979.0
2017-08-28 12:40:00,88.26,88.26,88.25,88.26,8129.0,67.2685,67.2685,67.2608,67.2685,8129.0
2017-08-28 12:50:00,88.25,88.26,88.25,88.25,5380.0,67.2608,67.2685,67.2608,67.2608,5380.0
2017-08-28 13:00:00,88.26,88.31,88.25,88.28,78285.0,67.2685,67.3066,67.2608,67.2837,78285.0
2017-08-28 13:10:00,88.29,88.32,88.28,88.31,30522.0,67.2913,67.3142,67.2837,67.3066,30522.0
2017-08-28 13:20:00,88.31,88.31,88.3,88.31,22331.0,67.3066,67.3066,67.2989,67.3066,22331.0
2017-08-28 13:30:00,88.31,88.31,88.3,88.31,26638.0,67.3066,67.3066,67.2989,67.3066,26638.0
2017-08-28 13:40:00,88.31,88.32,88.29,88.31,17979.0,67.3066,67.3142,67.2913,67.3066,17979.0
2017-08-28 13:50:00,88.31,88.32,88.3,88.31,27400.0,67.3066,67.3142,67.2989,67.3066,27400.0
2017-08-28 14:00:00,88.31,88.33,88.3,88.31,11548.0,67.3066,67.3218,67.2989,67.3066,11548.0
2017-08-28 14:10:00,88.32,88.33,88.3,88.33,10611.0,67.3142,67.3218,67.2989,67.3218,10611.0
2017-08-28 14:20:00,88.33,88.33,88.3,88.31,36525.0,67.3218,67.3218,67.2989,67.3066,36525.0
2017-08-28 14:30:00,88.31,88.34,88.3,88.33,8492.0,67.3066,67.3294,67.2989,67.3218,8492.0
2017-08-28 14:40:00,88.32,88.33,88.31,88.33,21802.0,67.3142,67.3218,67.3066,67.3218,21802.0
2017-08-28 14:50:00,88.33,88.34,88.32,88.33,28613.0,67.3218,67.3294,67.3142,67.3218,28613.0
2017-08-28 15:00:00,88.33,88.34,88.31,88.33,95773.0,67.3218,67.3294,67.3066,67.3218,95773.0
2017-08-28 15:10:00,88.33,88.34,88.32,88.34,3486.0,67.3218,67.3294,67.3142,67.3294,3486.0
2017-08-28 15:20:00,88.33,88.34,88.31,88.32,16944.0,67.3218,67.3294,67.3066,67.3142,16944.0
2017-08-28 15:30:00,88.31,88.34,88.31,88.34,15369.0,67.3066,67.3294,67.3066,67.3294,15369.0
2017-08-28 15:40:00,88.34,88.35,88.33,88.34,17814.0,67.3294,67.3371,67.3218,67.3294,17814.0
2017-08-28 15:50:00,88.35,88.35,88.34,88.35,64704.0,67.3371,67.3371,67.3294,67.3371,64704.0
2017-08-29 09:30:00,88.57,88.58,88.5,88.54,37573.0,67.5047,67.5123,67.4514,67.4819,37573.0
2017-08-29 09:40:00,88.52,88.54,88.51,88.52,11020.0,67.4666,67.4819,67.459,67.4666,11020.0
2017-08-29 09:50:00,88.52,88.53,88.5,88.53,85914.0,67.4666,67.4742,67.4514,67.4742,85914.0
2017-08-29 10:00:00,88.52,88.54,88.47,88.52,115046.0,67.4666,67.4819,67.4285,67.4666,115046.0
2017-08-29 10:10:00,88.54,88.56,88.54,88.54,24409.0,67.4819,67.4971,67.4819,67.4819,24409.0
2017-08-29 10:20:00,88.53,88.55,88.52,88.53,18335.0,67.4742,67.4895,67.4666,67.4742,18335.0
2017-08-29 10:30:00,88.55,88.55,88.52,88.54,20728.0,67.4895,67.4895,67.4666,67.4819,20728.0
2017-08-29 10:40:00,88.53,88.54,88.48,88.5,15200.0,67.4742,67.4819,67.4361,67.4514,15200.0
2017-08-29 10:50:00,88.5,88.51,88.47,88.5,47094.0,67.4514,67.459,67.4285,67.4514,47094.0
2017-08-29 11:00:00,88.5,88.52,88.46,88.48,42055.0,67.4514,67.4666,67.4209,67.4361,42055.0
2017-08-29 11:10:00,88.48,88.51,88.48,88.49,48177.0,67.4361,67.459,67.4361,67.4438,48177.0
2017-08-29 11:20:00,88.49,88.5,88.48,88.49,4294.0,67.4438,67.4514,67.4361,67.4438,4294.0
2017-08-29 11:30:00,88.5,88.5,88.46,88.48,19066.0,67.4514,67.4514,67.4209,67.4361,19066.0
2017-08-29 11:40:00,88.48,88.49,88.45,88.46,12977.0,67.4361,67.4438,67.4133,67.4209,12977.0
2017-08-29 11:50:00,88.45,88.47,88.44,88.45,8271.0,67.4133,67.4285,67.4056,67.4133,8271.0
2017-08-29 12:00:00,88.44,88.45,88.44,88.45,6289.0,67.4056,67.4133,67.4056,67.4133,6289.0
2017-08-29 12:10:00,88.44,88.45,88.41,88.42,8782.0,67.4056,67.4133,67.3828,67.3904,8782.0
2017-08-29 12:20:00,88.41,88.43,88.38,88.42,24146.0,67.3828,67.398,67.3599,67.3904,24146.0
2017-08-29 12:30:00,88.42,88.43,88.41,88.41,3281.0,67.3904,67.398,67.3828,67.3828,3281.0
2017-08-29 12:40:00,88.42,88.43,88.41,88.41,2811.0,67.3904,67.398,67.3828,67.3828,2811.0
2017-08-29 12:50:00,88.42,88.44,88.41,88.43,4555.0,67.3904,67.4056,67.3828,67.398,4555.0
2017-08-29 13:00:00,88.46,88.51,88.46,88.47,18114.0,67.4209,67.459,67.4209,67.4285,18114.0
2017-08-29 13:10:00,88.47,88.48,88.46,88.48,5707.0,67.4285,67.4361,67.4209,67.4361,5707.0
2017-08-29 13:20:00,88.47,88.48,88.44,88.45,20175.0,67.4285,67.4361,67.4056,67.4133,20175.0
2017-08-29 13:30:00,88.45,88.46,88.43,88.45,5547.0,67.4133,67.4209,67.398,67.4133,5547.0
2017-08-29 13:40:00,88.44,88.45,88.43,88.45,40773.0,67.4056,67.4133,67.398,67.4133,40773.0
2017-08-29 13:50:00,88.45,88.46,88.43,88.45,49583.0,67.4133,67.4209,67.398,67.4133,49583.0
2017-08-29 14:00:00,88.45,88.45,88.42,88.42,18713.0,67.4133,67.4133,67.3904,67.3904,18713.0
2017-08-29 14:10:00,88.42,88.43,88.41,88.41,9998.0,67.3904,67.398,67.3828,67.3828,9998.0
2017-08-29 14:20:00,88.42,88.42,88.4,88.42,15474.0,67.3904,67.3904,67.3752,67.3904,15474.0
2017-08-29 14:30:00,88.42,88.43,88.4,88.42,8081.0,67.3904,67.398,67.3752,67.3904,8081.0
2017-08-29 14:40:00,88.41,88.42,88.38,88.41,11161.0,67.3828,67.3904,67.3599,67.3828,11161.0
2017-08-29 14:50:00,88.4,88.42,88.38,88.41,9113.0,67.3752,67.3904,67.3599,67.3828,9113.0
2017-08-29 15:00:00,88.41,88.44,88.41,88.43,18252.0,67.3828,67.4056,67.3828,67.398,18252.0
2017-08-29 15:10:00,88.43,88.46,88.42,88.44,15166.0,67.398,67.4209,67.3904,67.4056,15166.0
2017-08-29 15:20:00,88.43,88.46,88.43,88.46,8493.0,67.398,67.4209,67.398,67.4209,8493.0
2017-08-29 15:30:00,88.46,88.46,88.44,88.45,5275.0,67.4209,67.4209,67.4056,67.4133,5275.0
2017-08-29 15:40:00,88.46,88.48,88.46,88.47,20039.0,67.4209,67.4361,67.4209,67.4285,20039.0
2017-08-29 15:50:00,88.46,88.46,88.43,88.44,53180.0,67.4209,67.4209,67.398,67.4056,53180.0
2017-08-30 09:30:00,88.42,88.42,88.37,88.4,45984.0,67.3904,67.3904,67.3523,67.3752,45984.0
2017-08-30 09:40:00,88.42,88.42,88.37,88.37,11050.0,67.3904,67.3904,67.3523,67.3523,11050.0
2017-08-30 09:50:00,88.38,88.38,88.37,88.37,61771.0,67.3599,67.3599,67.3523,67.3523,61771.0
2017-08-30 10:00:00,88.38,88.39,88.37,88.38,14298.0,67.3599,67.3675,67.3523,67.3599,14298.0
2017-08-30 10:10:00,88.39,88.41,88.38,88.4,8626.0,67.3675,67.3828,67.3599,67.3752,8626.0
2017-08-30 10:20:00,88.39,88.42,88.39,88.4,5533.0,67.3675,67.3904,67.3675,67.3752,5533.0
2017-08-30 10:30:00,88.41,88.42,88.4,88.42,2992.0,67.3828,67.3904,67.3752,67.3904,2992.0
2017-08-30 10:40:00,88.42,88.43,88.41,88.42,17717.0,67.3904,67.398,67.3828,67.3904,17717.0
2017-08-30 10:50:00,88.41,88.44,88.41,88.41,24017.0,67.3828,67.4056,67.3828,67.3828,24017.0
2017-08-30 11:00:00,88.41,88.42,88.41,88.41,15130.0,67.3828,67.3904,67.3828,67.3828,15130.0
2017-08-30 11:10:00,88.41,88.44,88.41,88.44,3993.0,67.3828,67.4056,67.3828,67.4056,3993.0
2017-08-30 11:20:00,88.44,88.46,88.43,88.45,15451.0,67.4056,67.4209,67.398,67.4133,15451.0
2017-08-30 11:30:00,88.45,88.46,88.44,88.45,5415.0,67.4133,67.4209,67.4056,67.4133,5415.0
2017-08-30 11:40:00,88.45,88.46,88.44,88.44,6336.0,67.4133,67.4209,67.4056,67.4056,6336.0
2017-08-30 11:50:00,88.45,88.46,88.44,88.45,8049.0,67.4133,67.4209,67.4056,67.4133,8049.0
2017-08-30 12:00:00,88.45,88.46,88.44,88.45,4867.0,67.4133,67.4209,67.4056,67.4133,4867.0
2017-08-30 12:10:00,88.45,88.45,88.44,88.45,5457.0,67.4133,67.4133,67.4056,67.4133,5457.0
2017-08-30 12:20:00,88.45,88.45,88.44,88.45,7481.0,67.4133,67.4133,67.4056,67.4133,7481.0
2017-08-30 12:30:00,88.44,88.46,88.43,88.46,11262.0,67.4056,67.4209,67.398,67.4209,11262.0
2017-08-30 12:40:00,88.45,88.46,88.43,88.45,8922.0,67.4133,67.4209,67.398,67.4133,8922.0
2017-08-30 12:50:00,88.44,88.45,88.43,88.45,3554.0,67.4056,67.4133,67.398,67.4133,3554.0
2017-08-30 13:00:00,88.43,88.44,88.41,88.42,7293.0,67.398,67.4056,67.3828,67.3904,7293.0
2017-08-30 13:10:00,88.42,88.42,88.41,88.42,6542.0,67.3904,67.3904,67.3828,67.3904,6542.0
2017-08-30 13:20:00,88.41,88.42,88.4,88.41,3875.0,67.3828,67.3904,67.3752,67.3828,3875.0
2017-08-30 13:30:00,88.41,88.43,88.41,88.43,7493.0,67.3828,67.398,67.3828,67.398,7493.0
2017-08-30 13:40:00,88.43,88.44,88.42,88.44,14346.0,67.398,67.4056,67.3904,67.4056,14346.0
2017-08-30 13:50:00,88.43,88.44,88.42,88.43,5017.0,67.398,67.4056,67.3904,67.398,5017.0
2017-08-30 14:00:00,88.42,88.43,88.41,88.42,14956.0,67.3904,67.398,67.3828,67.3904,14956.0
2017-08-30 14:10:00,88.42,88.42,88.41,88.42,12534.0,67.3904,67.3904,67.3828,67.3904,12534.0
2017-08-30 14:20:00,88.42,88.44,88.41,88.43,20869.0,67.3904,67.4056,67.3828,67.398,20869.0
2017-08-30 14:30:00,88.43,88.44,88.41,88.42,24881.0,67.398,67.4056,67.3828,67.3904,24881.0
2017-08-30 14:40:00,88.41,88.42,88.41,88.42,18478.0,67.3828,67.3904,67.3828,67.3904,18478.0
2017-08-30 14:50:00,88.42,88.42,88.41,88.41,14597.0,67.3904,67.3904,67.3828,67.3828,14597.0
2017-08-30 15:00:00,88.42,88.43,88.41,88.42,10456.0,67.3904,67.398,67.3828,67.3904,10456.0
2017-08-30 15:10:00,88.42,88.43,88.42,88.42,31546.0,67.3904,67.398,67.3904,67.3904,31546.0
2017-08-30 15:20:00,88.42,88.43,88.41,88.41,27393.0,67.3904,67.398,67.3828,67.3828,27393.0
2017-08-30 15:30:00,88.42,88.42,88.41,88.42,13647.0,67.3904,67.3904,67.3828,67.3904,13647.0
2017-08-30 15:40:00,88.42,88.42,88.41,88.42,12167.0,67.3904,67.3904,67.3828,67.3904,12167.0
2017-08-30 15:50:00,88.42,88.45,88.41,88.42,21087.0,67.3904,67.4133,67.3828,67.3904,21087.0
2017-08-31 09:30:00,88.5,88.55,88.5,88.51,14609.0,67.4514,67.4895,67.4514,67.459,14609.0
2017-08-31 09:40:00,88.51,88.54,88.5,88.53,18901.0,67.459,67.4819,67.4514,67.4742,18901.0
2017-08-31 09:50:00,88.52,88.55,88.51,88.53,8273.0,67.4666,67.4895,67.459,67.4742,8273.0
2017-08-31 10:00:00,88.53,88.54,88.5,88.51,12356.0,67.4742,67.4819,67.4514,67.459,12356.0
2017-08-31 10:10:00,88.52,88.54,88.51,88.51,7285.0,67.4666,67.4819,67.459,67.459,7285.0
2017-08-31 10:20:00,88.53,88.54,88.51,88.52,7880.0,67.4742,67.4819,67.459,67.4666,7880.0
2017-08-31 10:30:00,88.52,88.56,88.52,88.54,11740.0,67.4666,67.4971,67.4666,67.4819,11740.0
2017-08-31 10:40:00,88.55,88.56,88.53,88.53,9344.0,67.4895,67.4971,67.4742,67.4742,9344.0
2017-08-31 10:50:00,88.54,88.56,88.51,88.51,10761.0,67.4819,67.4971,67.459,67.459,10761.0
2017-08-31 11:00:00,88.51,88.51,88.47,88.47,8481.0,67.459,67.459,67.4285,67.4285,8481.0
2017-08-31 11:10:00,88.49,88.5,88.48,88.49,4721.0,67.4438,67.4514,67.4361,67.4438,4721.0
2017-08-31 11:20:00,88.48,88.52,88.48,88.52,19760.0,67.4361,67.4666,67.4361,67.4666,19760.0
2017-08-31 11:30:00,88.52,88.53,88.5,88.52,8592.0,67.4666,67.4742,67.4514,67.4666,8592.0
2017-08-31 11:40:00,88.52,88.54,88.51,88.53,14018.0,67.4666,67.4819,67.459,67.4742,14018.0
2017-08-31 11:50:00,88.53,88.53,88.51,88.51,11364.0,67.4742,67.4742,67.459,67.459,11364.0
2017-08-31 12:00:00,88.51,88.52,88.49,88.5,34529.0,67.459,67.4666,67.4438,67.4514,34529.0
2017-08-31 12:10:00,88.5,88.51,88.49,88.51,5948.0,67.4514,67.459,67.4438,67.459,5948.0
2017-08-31 12:20:00,88.51,88.51,88.5,88.51,8055.0,67.459,67.459,67.4514,67.459,8055.0
2017-08-31 12:30:00,88.51,88.51,88.5,88.51,1499.0,67.459,67.459,67.4514,67.459,1499.0
2017-08-31 12:40:00,88.5,88.51,88.48,88.5,11813.0,67.4514,67.459,67.4361,67.4514,11813.0
2017-08-31 12:50:00,88.48,88.51,88.48,88.49,8803.0,67.4361,67.459,67.4361,67.4438,8803.0
2017-08-31 13:00:00,88.5,88.51,88.48,88.5,13209.0,67.4514,67.459,67.4361,67.4514,13209.0
2017-08-31 13:10:00,88.51,88.52,88.49,88.52,11214.0,67.459,67.4666,67.4438,67.4666,11214.0
2017-08-31 13:20:00,88.52,88.52,88.5,88.51,3097.0,67.4666,67.4666,67.4514,67.459,3097.0
2017-08-31 13:30:00,88.51,88.52,88.5,88.51,4438.0,67.459,67.4666,67.4514,67.459,4438.0
2017-08-31 13:40:00,88.5,88.52,88.49,88.52,22289.0,67.4514,67.4666,67.4438,67.4666,22289.0
2017-08-31 13:50:00,88.51,88.52,88.51,88.52,14680.0,67.459,67.4666,67.459,67.4666,14680.0
2017-08-31 14:00:00,88.51,88.52,88.5,88.5,14452.0,67.459,67.4666,67.4514,67.4514,14452.0
2017-08-31 14:10:00,88.5,88.54,88.5,88.53,128317.0,67.4514,67.4819,67.4514,67.4742,128317.0
2017-08-31 14:20:00,88.52,88.54,88.52,88.53,12846.0,67.4666,67.4819,67.4666,67.4742,12846.0
2017-08-31 14:30:00,88.53,88.54,88.51,88.51,18743.0,67.4742,67.4819,67.459,67.459,18743.0
2017-08-31 14:40:00,88.53,88.55,88.52,88.54,30448.0,67.4742,67.4895,67.4666,67.4819,30448.0
2017-08-31 14:50:00,88.55,88.56,88.54,88.56,42147.0,67.4895,67.4971,67.4819,67.4971,42147.0
2017-08-31 15:00:00,88.55,88.59,88.55,88.59,9114.0,67.4895,67.52,67.4895,67.52,9114.0
2017-08-31 15:10:00,88.6,88.63,88.59,88.6,93717.0,67.5276,67.5505,67.52,67.5276,93717.0
2017-08-31 15:20:00,88.6,88.62,88.59,88.6,13683.0,67.5276,67.5428,67.52,67.5276,13683.0
2017-08-31 15:30:00,88.6,88.61,88.59,88.61,17277.0,67.5276,67.5352,67.52,67.5352,17277.0
2017-08-31 15:40:00,88.61,88.61,88.6,88.61,3765.0,67.5352,67.5352,67.5276,67.5352,3765.0
2017-08-31 15:50:00,88.6,88.61,88.55,88.59,24956.0,67.5276,67.5352,67.4895,67.52,24956.0
2017-09-01 09:30:00,88.29,88.31,88.23,88.24,24414.0,67.4705,67.4858,67.4246,67.4323,24414.0
2017-09-01 09:40:00,88.24,88.25,88.22,88.23,5272.0,67.4323,67.4399,67.417,67.4246,5272.0
2017-09-01 09:50:00,88.23,88.26,88.2,88.21,6285.0,67.4246,67.4476,67.4017,67.4094,6285.0
2017-09-01 10:00:00,88.2,88.2,88.1,88.11,24045.0,67.4017,67.4017,67.3253,67.3329,24045.0
2017-09-01 10:10:00,88.12,88.13,88.1,88.11,15318.0,67.3406,67.3482,67.3253,67.3329,15318.0
2017-09-01 10:20:00,88.12,88.17,88.1,88.15,11132.0,67.3406,67.3788,67.3253,67.3635,11132.0
2017-09-01 10:30:00,88.15,88.16,88.11,88.12,8439.0,67.3635,67.3711,67.3329,67.3406,8439.0
2017-09-01 10:40:00,88.13,88.14,88.12,88.14,5650.0,67.3482,67.3559,67.3406,67.3559,5650.0
2017-09-01 10:50:00,88.15,88.16,88.14,88.14,4485.0,67.3635,67.3711,67.3559,67.3559,4485.0
2017-09-01 11:00:00,88.15,88.17,88.14,88.14,16017.0,67.3635,67.3788,67.3559,67.3559,16017.0
2017-09-01 11:10:00,88.15,88.19,88.15,88.17,7497.0,67.3635,67.3941,67.3635,67.3788,7497.0
2017-09-01 11:20:00,88.17,88.2,88.16,88.19,18830.0,67.3788,67.4017,67.3711,67.3941,18830.0
2017-09-01 11:30:00,88.19,88.24,88.19,88.23,11712.0,67.3941,67.4323,67.3941,67.4246,11712.0
2017-09-01 11:40:00,88.23,88.27,88.23,88.26,10608.0,67.4246,67.4552,67.4246,67.4476,10608.0
2017-09-01 11:50:00,88.26,88.28,88.25,88.27,6852.0,67.4476,67.4628,67.4399,67.4552,6852.0
2017-09-01 12:00:00,88.27,88.27,88.26,88.27,4799.0,67.4552,67.4552,67.4476,67.4552,4799.0
2017-09-01 12:10:00,88.27,88.27,88.26,88.26,3399.0,67.4552,67.4552,67.4476,67.4476,3399.0
2017-09-01 12:20:00,88.27,88.27,88.26,88.27,10977.0,67.4552,67.4552,67.4476,67.4552,10977.0
2017-09-01 12:30:00,88.27,88.27,88.25,88.26,12382.0,67.4552,67.4552,67.4399,67.4476,12382.0
2017-09-01 12:40:00,88.26,88.27,88.23,88.24,32403.0,67.4476,67.4552,67.4246,67.4323,32403.0
2017-09-01 12:50:00,88.24,88.25,88.17,88.19,24598.0,67.4323,67.4399,67.3788,67.3941,24598.0
2017-09-01 13:00:00,88.18,88.19,88.16,88.18,95220.0,67.3864,67.3941,67.3711,67.3864,95220.0
2017-09-01 13:10:00,88.16,88.18,88.15,88.17,35386.0,67.3711,67.3864,67.3635,67.3788,35386.0
2017-09-01 13:20:00,88.17,88.19,88.17,88.18,13917.0,67.3788,67.3941,67.3788,67.3864,13917.0
2017-09-01 13:30:00,88.18,88.2,88.17,88.19,22789.0,67.3864,67.4017,67.3788,67.3941,22789.0
2017-09-01 13:40:00,88.2,88.21,88.17,88.2,10130.0,67.4017,67.4094,67.3788,67.4017,10130.0
2017-09-01 13:50:00,88.2,88.21,88.19,88.2,5355.0,67.4017,67.4094,67.3941,67.4017,5355.0
2017-09-01 14:00:00,88.2,88.21,88.17,88.19,224049.0,67.4017,67.4094,67.3788,67.3941,224049.0
2017-09-01 14:10:00,88.19,88.2,88.18,88.19,84714.0,67.3941,67.4017,67.3864,67.3941,84714.0
2017-09-01 14:20:00,88.2,88.2,88.19,88.2,7591.0,67.4017,67.4017,67.3941,67.4017,7591.0
2017-09-01 14:30:00,88.2,88.2,88.16,88.2,55608.0,67.4017,67.4017,67.3711,67.4017,55608.0
2017-09-01 14:40:00,88.2,88.2,88.17,88.18,12509.0,67.4017,67.4017,67.3788,67.3864,12509.0
2017-09-01 14:50:00,88.18,88.18,88.16,88.18,5560.0,67.3864,67.3864,67.3711,67.3864,5560.0
2017-09-01 15:00:00,88.17,88.18,88.17,88.18,106787.0,67.3788,67.3864,67.3788,67.3864,106787.0
2017-09-01 15:10:00,88.18,88.18,88.17,88.18,10015.0,67.3864,67.3864,67.3788,67.3864,10015.0
2017-09-01 15:20:00,88.17,88.18,88.17,88.17,10072.0,67.3788,67.3864,67.3788,67.3788,10072.0
2017-09-01 15:30:00,88.18,88.18,88.16,88.16,10420.0,67.3864,67.3864,67.3711,67.3711,10420.0
2017-09-01 15:40:00,88.16,88.17,88.16,88.17,11585.0,67.3711,67.3788,67.3711,67.3788,11585.0
2017-09-01 15:50:00,88.15,88.16,88.14,88.14,40239.0,67.3635,67.3711,67.3559,67.3559,40239.0
2017-09-05 09:30:00,88.45,88.45,88.36,88.38,37728.0,67.5928,67.5928,67.524,67.5393,37728.0
2017-09-05 09:40:00,88.37,88.39,88.35,88.35,4070.0,67.5316,67.5469,67.5163,67.5163,4070.0
2017-09-05 09:50:00,88.36,88.37,88.35,88.36,30834.0,67.524,67.5316,67.5163,67.524,30834.0
2017-09-05 10:00:00,88.37,88.39,88.35,88.36,224591.0,67.5316,67.5469,67.5163,67.524,224591.0
2017-09-05 10:10:00,88.36,88.4,88.36,88.4,11692.0,67.524,67.5545,67.524,67.5545,11692.0
2017-09-05 10:20:00,88.39,88.4,88.37,88.39,12100.0,67.5469,67.5545,67.5316,67.5469,12100.0
2017-09-05 10:30:00,88.4,88.42,88.38,88.41,9531.0,67.5545,67.5698,67.5393,67.5622,9531.0
2017-09-05 10:40:00,88.42,88.46,88.41,88.41,22290.0,67.5698,67.6004,67.5622,67.5622,22290.0
2017-09-05 10:50:00,88.41,88.45,88.41,88.44,6855.0,67.5622,67.5928,67.5622,67.5851,6855.0
2017-09-05 11:00:00,88.43,88.45,88.39,88.42,47563.0,67.5775,67.5928,67.5469,67.5698,47563.0
2017-09-05 11:10:00,88.42,88.47,88.41,88.46,19319.0,67.5698,67.608,67.5622,67.6004,19319.0
2017-09-05 11:20:00,88.45,88.5,88.45,88.5,105645.0,67.5928,67.631,67.5928,67.631,105645.0
2017-09-05 11:30:00,88.5,88.5,88.44,88.45,10247.0,67.631,67.631,67.5851,67.5928,10247.0
2017-09-05 11:40:00,88.46,88.46,88.44,88.45,10028.0,67.6004,67.6004,67.5851,67.5928,10028.0
2017-09-05 11:50:00,88.46,88.46,88.45,88.45,13631.0,67.6004,67.6004,67.5928,67.5928,13631.0
2017-09-05 12:00:00,88.46,88.47,88.45,88.47,13057.0,67.6004,67.608,67.5928,67.608,13057.0
2017-09-05 12:10:00,88.47,88.47,88.45,88.46,4768.0,67.608,67.608,67.5928,67.6004,4768.0
2017-09-05 12:20:00,88.47,88.52,88.47,88.52,6766.0,67.608,67.6462,67.608,67.6462,6766.0
2017-09-05 12:30:00,88.52,88.52,88.49,88.51,3079.0,67.6462,67.6462,67.6233,67.6386,3079.0
2017-09-05 12:40:00,88.52,88.54,88.5,88.51,8349.0,67.6462,67.6615,67.631,67.6386,8349.0
2017-09-05 12:50:00,88.52,88.54,88.51,88.52,14070.0,67.6462,67.6615,67.6386,67.6462,14070.0
2017-09-05 13:00:00,88.52,88.55,88.51,88.55,5847.0,67.6462,67.6692,67.6386,67.6692,5847.0
2017-09-05 13:10:00,88.54,88.55,88.5,88.51,3737.0,67.6615,67.6692,67.631,67.6386,3737.0
2017-09-05 13:20:00,88.51,88.52,88.49,88.52,6070.0,67.6386,67.6462,67.6233,67.6462,6070.0
2017-09-05 13:30:00,88.52,88.52,88.48,88.49,16630.0,67.6462,67.6462,67.6157,67.6233,16630.0
2017-09-05 13:40:00,88.5,88.5,88.48,88.49,9050.0,67.631,67.631,67.6157,67.6233,9050.0
2017-09-05 13:50:00,88.49,88.5,88.48,88.49,23742.0,67.6233,67.631,67.6157,67.6233,23742.0
2017-09-05 14:00:00,88.5,88.51,88.49,88.51,64654.0,67.631,67.6386,67.6233,67.6386,64654.0
2017-09-05 14:10:00,88.52,88.52,88.51,88.52,3904.0,67.6462,67.6462,67.6386,67.6462,3904.0
2017-09-05 14:20:00,88.52,88.55,88.51,88.53,14276.0,67.6462,67.6692,67.6386,67.6539,14276.0
2017-09-05 14:30:00,88.53,88.53,88.52,88.52,10136.0,67.6539,67.6539,67.6462,67.6462,10136.0
2017-09-05 14:40:00,88.52,88.54,88.48,88.5,42221.0,67.6462,67.6615,67.6157,67.631,42221.0
2017-09-05 14:50:00,88.51,88.54,88.5,88.53,16185.0,67.6386,67.6615,67.631,67.6539,16185.0
2017-09-05 15:00:00,88.52,88.57,88.52,88.55,18273.0,67.6462,67.6845,67.6462,67.6692,18273.0
2017-09-05 15:10:00,88.55,88.59,88.54,88.54,10786.0,67.6692,67.6997,67.6615,67.6615,10786.0
2017-09-05 15:20:00,88.57,88.57,88.52,88.54,23542.0,67.6845,67.6845,67.6462,67.6615,23542.0
2017-09-05 15:30:00,88.53,88.56,88.52,88.54,18318.0,67.6539,67.6768,67.6462,67.6615,18318.0
2017-09-05 15:40:00,88.54,88.56,88.54,88.55,7729.0,67.6615,67.6768,67.6615,67.6692,7729.0
2017-09-05 15:50:00,88.56,88.6,88.55,88.58,62236.0,67.6768,67.7074,67.6692,67.6921,62236.0
2017-09-06 09:30:00,88.57,88.59,88.55,88.56,18751.0,67.6845,67.6997,67.6692,67.6768,18751.0
2017-09-06 09:40:00,88.54,88.56,88.5,88.52,4820.0,67.6615,67.6768,67.631,67.6462,4820.0
2017-09-06 09:50:00,88.52,88.54,88.51,88.54,4827.0,67.6462,67.6615,67.6386,67.6615,4827.0
2017-09-06 10:00:00,88.53,88.57,88.5,88.54,7973.0,67.6539,67.6845,67.631,67.6615,7973.0
2017-09-06 10:10:00,88.52,88.57,88.5,88.56,32080.0,67.6462,67.6845,67.631,67.6768,32080.0
2017-09-06 10:20:00,88.56,88.57,88.53,88.56,20178.0,67.6768,67.6845,67.6539,67.6768,20178.0
2017-09-06 10:30:00,88.54,88.58,88.53,88.54,5122.0,67.6615,67.6921,67.6539,67.6615,5122.0
2017-09-06 10:40:00,88.54,88.58,88.53,88.57,15340.0,67.6615,67.6921,67.6539,67.6845,15340.0
2017-09-06 10:50:00,88.59,88.59,88.57,88.58,4237.0,67.6997,67.6997,67.6845,67.6921,4237.0
2017-09-06 11:00:00,88.58,88.58,88.54,88.58,6386.0,67.6921,67.6921,67.6615,67.6921,6386.0
2017-09-06 11:10:00,88.58,88.61,88.57,88.59,7817.0,67.6921,67.715,67.6845,67.6997,7817.0
2017-09-06 11:20:00,88.61,88.65,88.6,88.62,53764.0,67.715,67.7456,67.7074,67.7227,53764.0
2017-09-06 11:30:00,88.61,88.64,88.6,88.62,22019.0,67.715,67.738,67.7074,67.7227,22019.0
2017-09-06 11:40:00,88.63,88.63,88.62,88.63,5216.0,67.7303,67.7303,67.7227,67.7303,5216.0
2017-09-06 11:50:00,88.63,88.63,88.6,88.61,4004.0,67.7303,67.7303,67.7074,67.715,4004.0
2017-09-06 12:00:00,88.61,88.62,88.61,88.61,2395.0,67.715,67.7227,67.715,67.715,2395.0
2017-09-06 12:10:00,88.61,88.63,88.58,88.6,19530.0,67.715,67.7303,67.6921,67.7074,19530.0
2017-09-06 12:20:00,88.6,88.63,88.57,88.57,16653.0,67.7074,67.7303,67.6845,67.6845,16653.0
2017-09-06 12:30:00,88.57,88.58,88.55,88.56,16718.0,67.6845,67.6921,67.6692,67.6768,16718.0
2017-09-06 12:40:00,88.56,88.56,88.55,88.56,4879.0,67.6768,67.6768,67.6692,67.6768,4879.0
2017-09-06 12:50:00,88.56,88.56,88.5,88.5,7183.0,67.6768,67.6768,67.631,67.631,7183.0
2017-09-06 13:00:00,88.5,88.52,88.48,88.49,11939.0,67.631,67.6462,67.6157,67.6233,11939.0
2017-09-06 13:10:00,88.49,88.49,88.41,88.41,3699.0,67.6233,67.6233,67.5622,67.5622,3699.0
2017-09-06 13:20:00,88.42,88.46,88.41,88.46,11850.0,67.5698,67.6004,67.5622,67.6004,11850.0
2017-09-06 13:30:00,88.45,88.48,88.42,88.44,8345.0,67.5928,67.6157,67.5698,67.5851,8345.0
2017-09-06 13:40:00,88.44,88.44,88.42,88.44,5220.0,67.5851,67.5851,67.5698,67.5851,5220.0
2017-09-06 13:50:00,88.45,88.45,88.41,88.44,8528.0,67.5928,67.5928,67.5622,67.5851,8528.0
2017-09-06 14:00:00,88.43,88.44,88.38,88.4,10092.0,67.5775,67.5851,67.5393,67.5545,10092.0
2017-09-06 14:10:00,88.41,88.43,88.4,88.43,20393.0,67.5622,67.5775,67.5545,67.5775,20393.0
2017-09-06 14:20:00,88.42,88.43,88.35,88.37,21153.0,67.5698,67.5775,67.5163,67.5316,21153.0
2017-09-06 14:30:00,88.39,88.41,88.34,88.38,224771.0,67.5469,67.5622,67.5087,67.5393,224771.0
2017-09-06 14:40:00,88.36,88.42,88.36,88.41,21374.0,67.524,67.5698,67.524,67.5622,21374.0
2017-09-06 14:50:00,88.41,88.42,88.4,88.41,23274.0,67.5622,67.5698,67.5545,67.5622,23274.0
2017-09-06 15:00:00,88.41,88.41,88.37,88.38,7929.0,67.5622,67.5622,67.5316,67.5393,7929.0
2017-09-06 15:10:00,88.38,88.42,88.37,88.42,54736.0,67.5393,67.5698,67.5316,67.5698,54736.0
2017-09-06 15:20:00,88.41,88.42,88.4,88.41,69212.0,67.5622,67.5698,67.5545,67.5622,69212.0
2017-09-06 15:30:00,88.41,88.41,88.4,88.41,106508.0,67.5622,67.5622,67.5545,67.5622,106508.0
2017-09-06 15:40:00,88.41,88.41,88.39,88.4,27134.0,67.5622,67.5622,67.5469,67.5545,27134.0
2017-09-06 15:50:00,88.39,88.4,88.33,88.37,109673.0,67.5469,67.5545,67.5011,67.5316,109673.0
2017-09-07 09:30:00,88.58,88.6,88.52,88.57,93417.0,67.6921,67.7074,67.6462,67.6845,93417.0
2017-09-07 09:40:00,88.58,88.59,88.56,88.57,143086.0,67.6921,67.6997,67.6768,67.6845,143086.0
2017-09-07 09:50:00,88.58,88.64,88.57,88.64,121897.0,67.6921,67.738,67.6845,67.738,121897.0
2017-09-07 10:00:00,88.64,88.67,88.63,88.65,95643.0,67.738,67.7609,67.7303,67.7456,95643.0
2017-09-07 10:10:00,88.65,88.67,88.64,88.65,395543.0,67.7456,67.7609,67.738,67.7456,395543.0
2017-09-07 10:20:00,88.64,88.71,88.64,88.7,22311.0,67.738,67.7914,67.738,67.7838,22311.0
2017-09-07 10:30:00,88.71,88.73,88.69,88.71,46866.0,67.7914,67.8067,67.7762,67.7914,46866.0
2017-09-07 10:40:00,88.72,88.74,88.69,88.73,38607.0,67.7991,67.8144,67.7762,67.8067,38607.0
2017-09-07 10:50:00,88.73,88.75,88.7,88.72,42659.0,67.8067,67.822,67.7838,67.7991,42659.0
2017-09-07 11:00:00,88.73,88.75,88.71,88.74,28957.0,67.8067,67.822,67.7914,67.8144,28957.0
2017-09-07 11:10:00,88.74,88.74,88.71,88.73,21393.0,67.8144,67.8144,67.7914,67.8067,21393.0
2017-09-07 11:20:00,88.73,88.76,88.73,88.74,30389.0,67.8067,67.8297,67.8067,67.8144,30389.0
2017-09-07 11:30:00,88.75,88.76,88.71,88.73,21022.0,67.822,67.8297,67.7914,67.8067,21022.0
2017-09-07 11:40:00,88.73,88.73,88.69,88.72,71167.0,67.8067,67.8067,67.7762,67.7991,71167.0
2017-09-07 11:50:00,88.7,88.72,88.69,88.7,40894.0,67.7838,67.7991,67.7762,67.7838,40894.0
2017-09-07 12:00:00,88.7,88.71,88.66,88.66,51975.0,67.7838,67.7914,67.7532,67.7532,51975.0
2017-09-07 12:10:00,88.68,88.69,88.65,88.65,14189.0,67.7685,67.7762,67.7456,67.7456,14189.0
2017-09-07 12:20:00,88.66,88.67,88.64,88.66,18623.0,67.7532,67.7609,67.738,67.7532,18623.0
2017-09-07 12:30:00,88.65,88.69,88.65,88.66,133751.0,67.7456,67.7762,67.7456,67.7532,133751.0
2017-09-07 12:40:00,88.68,88.68,88.65,88.65,54715.0,67.7685,67.7685,67.7456,67.7456,54715.0
2017-09-07 12:50:00,88.65,88.66,88.6,88.62,27436.0,67.7456,67.7532,67.7074,67.7227,27436.0
2017-09-07 13:00:00,88.62,88.63,88.61,88.61,27317.0,67.7227,67.7303,67.715,67.715,27317.0
2017-09-07 13:10:00,88.61,88.62,88.58,88.59,69098.0,67.715,67.7227,67.6921,67.6997,69098.0
2017-09-07 13:20:00,88.6,88.62,88.59,88.62,28936.0,67.7074,67.7227,67.6997,67.7227,28936.0
2017-09-07 13:30:00,88.62,88.63,88.61,88.61,17619.0,67.7227,67.7303,67.715,67.715,17619.0
2017-09-07 13:40:00,88.61,88.65,88.61,88.64,86131.0,67.715,67.7456,67.715,67.738,86131.0
2017-09-07 13:50:00,88.64,88.66,88.63,88.66,57955.0,67.738,67.7532,67.7303,67.7532,57955.0
2017-09-07 14:00:00,88.66,88.66,88.65,88.65,35535.0,67.7532,67.7532,67.7456,67.7456,35535.0
2017-09-07 14:10:00,88.65,88.69,88.65,88.65,1568666.0,67.7456,67.7762,67.7456,67.7456,1568666.0
2017-09-07 14:20:00,88.65,88.66,88.62,88.63,73904.0,67.7456,67.7532,67.7227,67.7303,73904.0
2017-09-07 14:30:00,88.63,88.63,88.61,88.61,27994.0,67.7303,67.7303,67.715,67.715,27994.0
2017-09-07 14:40:00,88.61,88.62,88.59,88.59,19940.0,67.715,67.7227,67.6997,67.6997,19940.0
2017-09-07 14:50:00,88.59,88.6,88.57,88.59,15122.0,67.6997,67.7074,67.6845,67.6997,15122.0
2017-09-07 15:00:00,88.59,88.63,88.58,88.61,8860.0,67.6997,67.7303,67.6921,67.715,8860.0
2017-09-07 15:10:00,88.6,88.63,88.6,88.63,18124.0,67.7074,67.7303,67.7074,67.7303,18124.0
2017-09-07 15:20:00,88.62,88.67,88.62,88.66,19766.0,67.7227,67.7609,67.7227,67.7532,19766.0
2017-09-07 15:30:00,88.66,88.68,88.65,88.65,16778.0,67.7532,67.7685,67.7456,67.7456,16778.0
2017-09-07 15:40:00,88.66,88.67,88.63,88.64,20127.0,67.7532,67.7609,67.7303,67.738,20127.0
2017-09-07 15:50:00,88.66,88.68,88.62,88.67,61847.0,67.7532,67.7685,67.7227,67.7609,61847.0
2017-09-08 09:30:00,88.64,88.64,88.52,88.53,39168.0,67.738,67.738,67.6462,67.6539,39168.0
2017-09-08 09:40:00,88.52,88.54,88.5,88.5,15621.0,67.6462,67.6615,67.631,67.631,15621.0
2017-09-08 09:50:00,88.5,88.52,88.5,88.52,4298.0,67.631,67.6462,67.631,67.6462,4298.0
2017-09-08 10:00:00,88.51,88.51,88.47,88.5,49468.0,67.6386,67.6386,67.608,67.631,49468.0
2017-09-08 10:10:00,88.52,88.56,88.51,88.53,30940.0,67.6462,67.6768,67.6386,67.6539,30940.0
2017-09-08 10:20:00,88.53,88.56,88.49,88.51,247087.0,67.6539,67.6768,67.6233,67.6386,247087.0
2017-09-08 10:30:00,88.51,88.52,88.48,88.51,29628.0,67.6386,67.6462,67.6157,67.6386,29628.0
2017-09-08 10:40:00,88.51,88.53,88.47,88.48,45847.0,67.6386,67.6539,67.608,67.6157,45847.0
2017-09-08 10:50:00,88.48,88.5,88.47,88.48,18795.0,67.6157,67.631,67.608,67.6157,18795.0
2017-09-08 11:00:00,88.5,88.51,88.48,88.49,8164.0,67.631,67.6386,67.6157,67.6233,8164.0
2017-09-08 11:10:00,88.5,88.53,88.5,88.51,7497.0,67.631,67.6539,67.631,67.6386,7497.0
2017-09-08 11:20:00,88.5,88.53,88.5,88.5,5608.0,67.631,67.6539,67.631,67.631,5608.0
2017-09-08 11:30:00,88.5,88.5,88.47,88.49,5078.0,67.631,67.631,67.608,67.6233,5078.0
2017-09-08 11:40:00,88.5,88.5,88.47,88.5,12169.0,67.631,67.631,67.608,67.631,12169.0
2017-09-08 11:50:00,88.51,88.53,88.51,88.53,9802.0,67.6386,67.6539,67.6386,67.6539,9802.0
2017-09-08 12:00:00,88.53,88.56,88.52,88.54,7316.0,67.6539,67.6768,67.6462,67.6615,7316.0
2017-09-08 12:10:00,88.52,88.52,88.51,88.52,8718.0,67.6462,67.6462,67.6386,67.6462,8718.0
2017-09-08 12:20:00,88.51,88.53,88.5,88.51,4702.0,67.6386,67.6539,67.631,67.6386,4702.0
2017-09-08 12:30:00,88.5,88.51,88.48,88.49,6799.0,67.631,67.6386,67.6157,67.6233,6799.0
2017-09-08 12:40:00,88.5,88.51,88.49,88.5,18702.0,67.631,67.6386,67.6233,67.631,18702.0
2017-09-08 12:50:00,88.49,88.51,88.49,88.51,107747.0,67.6233,67.6386,67.6233,67.6386,107747.0
2017-09-08 13:00:00,88.5,88.52,88.5,88.52,2290.0,67.631,67.6462,67.631,67.6462,2290.0
2017-09-08 13:10:00,88.52,88.52,88.51,88.52,5335.0,67.6462,67.6462,67.6386,67.6462,5335.0
2017-09-08 13:20:00,88.52,88.52,88.49,88.5,12190.0,67.6462,67.6462,67.6233,67.631,12190.0
2017-09-08 13:30:00,88.5,88.51,88.47,88.47,67758.0,67.631,67.6386,67.608,67.608,67758.0
2017-09-08 13:40:00,88.48,88.48,88.47,88.48,11226.0,67.6157,67.6157,67.608,67.6157,11226.0
2017-09-08 13:50:00,88.48,88.5,88.47,88.5,67320.0,67.6157,67.631,67.608,67.631,67320.0
2017-09-08 14:00:00,88.5,88.5,88.48,88.49,17446.0,67.631,67.631,67.6157,67.6233,17446.0
2017-09-08 14:10:00,88.49,88.52,88.49,88.52,42776.0,67.6233,67.6462,67.6233,67.6462,42776.0
2017-09-08 14:20:00,88.52,88.53,88.49,88.51,16284.0,67.6462,67.6539,67.6233,67.6386,16284.0
2017-09-08 14:30:00,88.51,88.51,88.49,88.5,7232.0,67.6386,67.6386,67.6233,67.631,7232.0
2017-09-08 14:40:00,88.5,88.51,88.5,88.51,18290.0,67.631,67.6386,67.631,67.6386,18290.0
2017-09-08 14:50:00,88.51,88.51,88.5,88.51,35972.0,67.6386,67.6386,67.631,67.6386,35972.0
2017-09-08 15:00:00,88.51,88.52,88.5,88.52,39455.0,67.6386,67.6462,67.631,67.6462,39455.0
2017-09-08 15:10:00,88.52,88.52,88.5,88.52,21498.0,67.6462,67.6462,67.631,67.6462,21498.0
2017-09-08 15:20:00,88.51,88.52,88.51,88.52,15156.0,67.6386,67.6462,67.6386,67.6462,15156.0
2017-09-08 15:30:00,88.52,88.53,88.51,88.52,35111.0,67.6462,67.6539,67.6386,67.6462,35111.0
2017-09-08 15:40:00,88.51,88.52,88.51,88.52,66810.0,67.6386,67.6462,67.6386,67.6462,66810.0
2017-09-08 15:50:00,88.52,88.52,88.48,88.5,93985.0,67.6462,67.6462,67.6157,67.631,93985.0
2017-09-11 09:30:00,88.31,88.35,88.26,88.31,51819.0,67.4858,67.5163,67.4476,67.4858,51819.0
2017-09-11 09:40:00,88.32,88.34,88.31,88.34,10576.0,67.4934,67.5087,67.4858,67.5087,10576.0
2017-09-11 09:50:00,88.34,88.36,88.33,88.35,17997.0,67.5087,67.524,67.5011,67.5163,17997.0
2017-09-11 10:00:00,88.35,88.35,88.33,88.35,14204.0,67.5163,67.5163,67.5011,67.5163,14204.0
2017-09-11 10:10:00,88.35,88.36,88.35,88.36,4704.0,67.5163,67.524,67.5163,67.524,4704.0
2017-09-11 10:20:00,88.36,88.38,88.35,88.36,34179.0,67.524,67.5393,67.5163,67.524,34179.0
2017-09-11 10:30:00,88.36,88.36,88.33,88.33,7968.0,67.524,67.524,67.5011,67.5011,7968.0
2017-09-11 10:40:00,88.33,88.35,88.33,88.34,6931.0,67.5011,67.5163,67.5011,67.5087,6931.0
2017-09-11 10:50:00,88.34,88.34,88.32,88.33,9871.0,67.5087,67.5087,67.4934,67.5011,9871.0
2017-09-11 11:00:00,88.33,88.34,88.32,88.34,5046.0,67.5011,67.5087,67.4934,67.5087,5046.0
2017-09-11 11:10:00,88.33,88.36,88.33,88.34,21004.0,67.5011,67.524,67.5011,67.5087,21004.0
2017-09-11 11:20:00,88.35,88.36,88.34,88.35,4906.0,67.5163,67.524,67.5087,67.5163,4906.0
2017-09-11 11:30:00,88.35,88.37,88.34,88.35,3335.0,67.5163,67.5316,67.5087,67.5163,3335.0
2017-09-11 11:40:00,88.34,88.35,88.31,88.31,6634.0,67.5087,67.5163,67.4858,67.4858,6634.0
2017-09-11 11:50:00,88.32,88.33,88.3,88.32,61176.0,67.4934,67.5011,67.4781,67.4934,61176.0
2017-09-11 12:00:00,88.31,88.32,88.3,88.31,11902.0,67.4858,67.4934,67.4781,67.4858,11902.0
2017-09-11 12:10:00,88.31,88.32,88.31,88.32,4677.0,67.4858,67.4934,67.4858,67.4934,4677.0
2017-09-11 12:20:00,88.31,88.32,88.31,88.32,3921.0,67.4858,67.4934,67.4858,67.4934,3921.0
2017-09-11 12:30:00,88.31,88.34,88.31,88.33,38522.0,67.4858,67.5087,67.4858,67.5011,38522.0
2017-09-11 12:40:00,88.33,88.34,88.32,88.34,19176.0,67.5011,67.5087,67.4934,67.5087,19176.0
2017-09-11 12:50:00,88.33,88.35,88.33,88.34,9608.0,67.5011,67.5163,67.5011,67.5087,9608.0
2017-09-11 13:00:00,88.34,88.35,88.3,88.31,11520.0,67.5087,67.5163,67.4781,67.4858,11520.0
2017-09-11 13:10:00,88.31,88.33,88.3,88.32,11973.0,67.4858,67.5011,67.4781,67.4934,11973.0
2017-09-11 13:20:00,88.32,88.33,88.3,88.31,33742.0,67.4934,67.5011,67.4781,67.4858,33742.0
2017-09-11 13:30:00,88.31,88.31,88.28,88.29,6462.0,67.4858,67.4858,67.4628,67.4705,6462.0
2017-09-11 13:40:00,88.29,88.29,88.28,88.29,5203.0,67.4705,67.4705,67.4628,67.4705,5203.0
2017-09-11 13:50:00,88.28,88.28,88.26,88.27,21400.0,67.4628,67.4628,67.4476,67.4552,21400.0
2017-09-11 14:00:00,88.27,88.3,88.26,88.28,10627.0,67.4552,67.4781,67.4476,67.4628,10627.0
2017-09-11 14:10:00,88.29,88.31,88.28,88.3,35808.0,67.4705,67.4858,67.4628,67.4781,35808.0
2017-09-11 14:20:00,88.3,88.32,88.29,88.3,22619.0,67.4781,67.4934,67.4705,67.4781,22619.0
2017-09-11 14:30:00,88.32,88.33,88.31,88.32,39243.0,67.4934,67.5011,67.4858,67.4934,39243.0
2017-09-11 14:40:00,88.32,88.33,88.31,88.32,7038.0,67.4934,67.5011,67.4858,67.4934,7038.0
2017-09-11 14:50:00,88.31,88.33,88.3,88.31,12412.0,67.4858,67.5011,67.4781,67.4858,12412.0
2017-09-11 15:00:00,88.31,88.31,88.26,88.27,40592.0,67.4858,67.4858,67.4476,67.4552,40592.0
2017-09-11 15:10:00,88.27,88.28,88.26,88.27,8799.0,67.4552,67.4628,67.4476,67.4552,8799.0
2017-09-11 15:20:00,88.26,88.28,88.24,88.25,9866.0,67.4476,67.4628,67.4323,67.4399,9866.0
2017-09-11 15:30:00,88.25,88.25,88.23,88.23,48876.0,67.4399,67.4399,67.4246,67.4246,48876.0
2017-09-11 15:40:00,88.24,88.24,88.22,88.23,33709.0,67.4323,67.4323,67.417,67.4246,33709.0
2017-09-11 15:50:00,88.22,88.23,88.18,88.21,61356.0,67.417,67.4246,67.3864,67.4094,61356.0
2017-09-12 09:30:00,88.15,88.22,88.13,88.14,19992.0,67.3635,67.417,67.3482,67.3559,19992.0
2017-09-12 09:40:00,88.13,88.14,88.12,88.14,10220.0,67.3482,67.3559,67.3406,67.3559,10220.0
2017-09-12 09:50:00,88.12,88.13,88.11,88.12,17277.0,67.3406,67.3482,67.3329,67.3406,17277.0
2017-09-12 10:00:00,88.11,88.12,88.11,88.12,12277.0,67.3329,67.3406,67.3329,67.3406,12277.0
2017-09-12 10:10:00,88.11,88.15,88.11,88.14,26346.0,67.3329,67.3635,67.3329,67.3559,26346.0
2017-09-12 10:20:00,88.15,88.15,88.13,88.13,12119.0,67.3635,67.3635,67.3482,67.3482,12119.0
2017-09-12 10:30:00,88.12,88.14,88.11,88.12,20049.0,67.3406,67.3559,67.3329,67.3406,20049.0
2017-09-12 10:40:00,88.12,88.14,88.11,88.13,27536.0,67.3406,67.3559,67.3329,67.3482,27536.0
2017-09-12 10:50:00,88.13,88.14,88.12,88.13,5993.0,67.3482,67.3559,67.3406,67.3482,5993.0
2017-09-12 11:00:00,88.13,88.15,88.12,88.13,9587.0,67.3482,67.3635,67.3406,67.3482,9587.0
2017-09-12 11:10:00,88.14,88.14,88.1,88.11,14097.0,67.3559,67.3559,67.3253,67.3329,14097.0
2017-09-12 11:20:00,88.1,88.11,88.08,88.09,27585.0,67.3253,67.3329,67.31,67.3176,27585.0
2017-09-12 11:30:00,88.08,88.09,88.08,88.09,7255.0,67.31,67.3176,67.31,67.3176,7255.0
2017-09-12 11:40:00,88.1,88.11,88.08,88.1,4341.0,67.3253,67.3329,67.31,67.3253,4341.0
2017-09-12 11:50:00,88.1,88.1,88.08,88.09,3786.0,67.3253,67.3253,67.31,67.3176,3786.0
2017-09-12 12:00:00,88.09,88.1,88.08,88.09,4155.0,67.3176,67.3253,67.31,67.3176,4155.0
2017-09-12 12:10:00,88.09,88.09,88.08,88.08,7796.0,67.3176,67.3176,67.31,67.31,7796.0
2017-09-12 12:20:00,88.08,88.09,88.07,88.07,9916.0,67.31,67.3176,67.3024,67.3024,9916.0
2017-09-12 12:30:00,88.08,88.1,88.06,88.1,9169.0,67.31,67.3253,67.2947,67.3253,9169.0
2017-09-12 12:40:00,88.09,88.15,88.09,88.13,6843.0,67.3176,67.3635,67.3176,67.3482,6843.0
2017-09-12 12:50:00,88.12,88.14,88.1,88.1,2227.0,67.3406,67.3559,67.3253,67.3253,2227.0
2017-09-12 13:00:00,88.1,88.1,88.05,88.06,6112.0,67.3253,67.3253,67.2871,67.2947,6112.0
2017-09-12 13:10:00,88.06,88.1,88.06,88.09,12988.0,67.2947,67.3253,67.2947,67.3176,12988.0
2017-09-12 13:20:00,88.08,88.1,88.06,88.1,18066.0,67.31,67.3253,67.2947,67.3253,18066.0
2017-09-12 13:30:00,88.07,88.09,88.06,88.08,11152.0,67.3024,67.3176,67.2947,67.31,11152.0
2017-09-12 13:40:00,88.08,88.12,88.07,88.1,4985.0,67.31,67.3406,67.3024,67.3253,4985.0
2017-09-12 13:50:00,88.09,88.12,88.08,88.1,5528.0,67.3176,67.3406,67.31,67.3253,5528.0
2017-09-12 14:00:00,88.09,88.12,88.09,88.11,17133.0,67.3176,67.3406,67.3176,67.3329,17133.0
2017-09-12 14:10:00,88.11,88.15,88.1,88.14,13466.0,67.3329,67.3635,67.3253,67.3559,13466.0
2017-09-12 14:20:00,88.14,88.15,88.12,88.13,9268.0,67.3559,67.3635,67.3406,67.3482,9268.0
2017-09-12 14:30:00,88.13,88.13,88.1,88.12,16587.0,67.3482,67.3482,67.3253,67.3406,16587.0
2017-09-12 14:40:00,88.12,88.13,88.1,88.11,17717.0,67.3406,67.3482,67.3253,67.3329,17717.0
2017-09-12 14:50:00,88.11,88.13,88.1,88.13,9134.0,67.3329,67.3482,67.3253,67.3482,9134.0
2017-09-12 15:00:00,88.12,88.15,88.11,88.14,5746.0,67.3406,67.3635,67.3329,67.3559,5746.0
2017-09-12 15:10:00,88.12,88.15,88.12,88.13,8501.0,67.3406,67.3635,67.3406,67.3482,8501.0
2017-09-12 15:20:00,88.14,88.15,88.12,88.14,14410.0,67.3559,67.3635,67.3406,67.3559,14410.0
2017-09-12 15:30:00,88.15,88.15,88.12,88.13,14413.0,67.3635,67.3635,67.3406,67.3482,14413.0
2017-09-12 15:40:00,88.13,88.15,88.13,88.15,24039.0,67.3482,67.3635,67.3482,67.3635,24039.0
2017-09-12 15:50:00,88.15,88.15,88.13,88.14,26857.0,67.3635,67.3635,67.3482,67.3559,26857.0
2017-09-13 09:30:00,88.1,88.12,88.06,88.06,20559.0,67.3253,67.3406,67.2947,67.2947,20559.0
2017-09-13 09:40:00,88.06,88.09,88.06,88.07,11874.0,67.2947,67.3176,67.2947,67.3024,11874.0
2017-09-13 09:50:00,88.05,88.07,88.03,88.04,11069.0,67.2871,67.3024,67.2718,67.2794,11069.0
2017-09-13 10:00:00,88.02,88.05,88.02,88.04,7525.0,67.2642,67.2871,67.2642,67.2794,7525.0
2017-09-13 10:10:00,88.04,88.07,88.03,88.05,34830.0,67.2794,67.3024,67.2718,67.2871,34830.0
2017-09-13 10:20:00,88.06,88.06,88.03,88.05,22483.0,67.2947,67.2947,67.2718,67.2871,22483.0
2017-09-13 10:30:00,88.05,88.05,88.03,88.04,7278.0,67.2871,67.2871,67.2718,67.2794,7278.0
2017-09-13 10:40:00,88.05,88.07,88.04,88.07,23692.0,67.2871,67.3024,67.2794,67.3024,23692.0
2017-09-13 10:50:00,88.06,88.07,88.05,88.06,2681.0,67.2947,67.3024,67.2871,67.2947,2681.0
2017-09-13 11:00:00,88.06,88.09,88.05,88.08,7279.0,67.2947,67.3176,67.2871,67.31,7279.0
2017-09-13 11:10:00,88.08,88.08,88.04,88.05,4227.0,67.31,67.31,67.2794,67.2871,4227.0
2017-09-13 11:20:00,88.05,88.07,88.04,88.04,7727.0,67.2871,67.3024,67.2794,67.2794,7727.0
2017-09-13 11:30:00,88.05,88.06,88.04,88.06,3783.0,67.2871,67.2947,67.2794,67.2947,3783.0
2017-09-13 11:40:00,88.06,88.07,88.05,88.06,11958.0,67.2947,67.3024,67.2871,67.2947,11958.0
2017-09-13 11:50:00,88.05,88.08,88.05,88.07,5823.0,67.2871,67.31,67.2871,67.3024,5823.0
2017-09-13 12:00:00,88.08,88.08,88.05,88.07,25731.0,67.31,67.31,67.2871,67.3024,25731.0
2017-09-13 12:10:00,88.07,88.08,88.07,88.07,10044.0,67.3024,67.31,67.3024,67.3024,10044.0
2017-09-13 12:20:00,88.08,88.08,88.05,88.06,28586.0,67.31,67.31,67.2871,67.2947,28586.0
2017-09-13 12:30:00,88.06,88.08,88.05,88.07,13829.0,67.2947,67.31,67.2871,67.3024,13829.0
2017-09-13 12:40:00,88.06,88.08,88.05,88.05,20491.0,67.2947,67.31,67.2871,67.2871,20491.0
2017-09-13 12:50:00,88.05,88.06,88.03,88.05,11364.0,67.2871,67.2947,67.2718,67.2871,11364.0
2017-09-13 13:00:00,88.04,88.08,88.02,88.07,28839.0,67.2794,67.31,67.2642,67.3024,28839.0
2017-09-13 13:10:00,88.06,88.07,88.05,88.07,29515.0,67.2947,67.3024,67.2871,67.3024,29515.0
2017-09-13 13:20:00,88.1,88.1,88.07,88.07,5315.0,67.3253,67.3253,67.3024,67.3024,5315.0
2017-09-13 13:30:00,88.06,88.07,88.03,88.06,16555.0,67.2947,67.3024,67.2718,67.2947,16555.0
2017-09-13 13:40:00,88.06,88.09,88.06,88.08,12242.0,67.2947,67.3176,67.2947,67.31,12242.0
2017-09-13 13:50:00,88.08,88.09,88.03,88.03,37573.0,67.31,67.3176,67.2718,67.2718,37573.0
2017-09-13 14:00:00,88.03,88.05,88.02,88.05,29507.0,67.2718,67.2871,67.2642,67.2871,29507.0
2017-09-13 14:10:00,88.07,88.08,88.03,88.07,27960.0,67.3024,67.31,67.2718,67.3024,27960.0
2017-09-13 14:20:00,88.06,88.07,88.05,88.06,4743.0,67.2947,67.3024,67.2871,67.2947,4743.0
2017-09-13 14:30:00,88.05,88.07,88.04,88.06,12776.0,67.2871,67.3024,67.2794,67.2947,12776.0
2017-09-13 14:40:00,88.06,88.06,88.03,88.05,207358.0,67.2947,67.2947,67.2718,67.2871,207358.0
2017-09-13 14:50:00,88.04,88.06,88.02,88.03,10207.0,67.2794,67.2947,67.2642,67.2718,10207.0
2017-09-13 15:00:00,88.03,88.04,88.02,88.04,4727.0,67.2718,67.2794,67.2642,67.2794,4727.0
2017-09-13 15:10:00,88.04,88.05,88.02,88.03,7258.0,67.2794,67.2871,67.2642,67.2718,7258.0
2017-09-13 15:20:00,88.02,88.04,88.02,88.02,10175.0,67.2642,67.2794,67.2642,67.2642,10175.0
2017-09-13 15:30:00,88.02,88.03,88.01,88.01,11227.0,67.2642,67.2718,67.2565,67.2565,11227.0
2017-09-13 15:40:00,88.01,88.02,88.0,88.01,40749.0,67.2565,67.2642,67.2489,67.2565,40749.0
2017-09-13 15:50:00,88.0,88.04,88.0,88.01,43438.0,67.2489,67.2794,67.2489,67.2565,43438.0
2017-09-14 09:30:00,87.97,88.02,87.96,87.99,38011.0,67.2259,67.2642,67.2183,67.2412,38011.0
2017-09-14 09:40:00,87.98,88.0,87.96,87.98,9412.0,67.2336,67.2489,67.2183,67.2336,9412.0
2017-09-14 09:50:00,87.99,88.02,87.98,88.01,10193.0,67.2412,67.2642,67.2336,67.2565,10193.0
2017-09-14 10:00:00,88.01,88.03,87.99,88.01,19951.0,67.2565,67.2718,67.2412,67.2565,19951.0
2017-09-14 10:10:00,88.01,88.01,87.98,88.0,10291.0,67.2565,67.2565,67.2336,67.2489,10291.0
2017-09-14 10:20:00,88.0,88.06,88.0,88.03,8379.0,67.2489,67.2947,67.2489,67.2718,8379.0
2017-09-14 10:30:00,88.05,88.05,88.02,88.02,5743.0,67.2871,67.2871,67.2642,67.2642,5743.0
2017-09-14 10:40:00,88.02,88.03,88.0,88.02,38903.0,67.2642,67.2718,67.2489,67.2642,38903.0
2017-09-14 10:50:00,88.03,88.05,88.02,88.04,13730.0,67.2718,67.2871,67.2642,67.2794,13730.0
2017-09-14 11:00:00,88.05,88.08,88.03,88.04,10558.0,67.2871,67.31,67.2718,67.2794,10558.0
2017-09-14 11:10:00,88.05,88.06,88.04,88.05,10998.0,67.2871,67.2947,67.2794,67.2871,10998.0
2017-09-14 11:20:00,88.05,88.06,88.03,88.05,9346.0,67.2871,67.2947,67.2718,67.2871,9346.0
2017-09-14 11:30:00,88.05,88.06,88.04,88.06,7570.0,67.2871,67.2947,67.2794,67.2947,7570.0
2017-09-14 11:40:00,88.06,88.08,88.05,88.06,7409.0,67.2947,67.31,67.2871,67.2947,7409.0
2017-09-14 11:50:00,88.06,88.07,88.06,88.06,8144.0,67.2947,67.3024,67.2947,67.2947,8144.0
2017-09-14 12:00:00,88.07,88.07,88.05,88.06,13008.0,67.3024,67.3024,67.2871,67.2947,13008.0
2017-09-14 12:10:00,88.05,88.06,88.03,88.04,24567.0,67.2871,67.2947,67.2718,67.2794,24567.0
2017-09-14 12:20:00,88.03,88.04,88.02,88.03,6070.0,67.2718,67.2794,67.2642,67.2718,6070.0
2017-09-14 12:30:00,88.02,88.02,88.01,88.02,2660.0,67.2642,67.2642,67.2565,67.2642,2660.0
2017-09-14 12:40:00,88.01,88.01,88.0,88.01,4797.0,67.2565,67.2565,67.2489,67.2565,4797.0
2017-09-14 12:50:00,88.01,88.01,87.99,87.99,5172.0,67.2565,67.2565,67.2412,67.2412,5172.0
2017-09-14 13:00:00,87.98,88.01,87.98,88.0,10377.0,67.2336,67.2565,67.2336,67.2489,10377.0
2017-09-14 13:10:00,88.0,88.01,88.0,88.01,1529.0,67.2489,67.2565,67.2489,67.2565,1529.0
2017-09-14 13:20:00,88.01,88.02,88.0,88.02,17318.0,67.2565,67.2642,67.2489,67.2642,17318.0
2017-09-14 13:30:00,88.01,88.02,88.0,88.01,21665.0,67.2565,67.2642,67.2489,67.2565,21665.0
2017-09-14 13:40:00,88.01,88.04,88.0,88.03,12300.0,67.2565,67.2794,67.2489,67.2718,12300.0
2017-09-14 13:50:00,88.03,88.04,88.01,88.01,25029.0,67.2718,67.2794,67.2565,67.2565,25029.0
2017-09-14 14:00:00,88.03,88.04,88.0,88.01,13801.0,67.2718,67.2794,67.2489,67.2565,13801.0
2017-09-14 14:10:00,88.03,88.04,88.01,88.04,8287.0,67.2718,67.2794,67.2565,67.2794,8287.0
2017-09-14 14:20:00,88.03,88.04,88.01,88.02,4713.0,67.2718,67.2794,67.2565,67.2642,4713.0
2017-09-14 14:30:00,88.02,88.04,88.01,88.04,8824.0,67.2642,67.2794,67.2565,67.2794,8824.0
2017-09-14 14:40:00,88.03,88.05,88.03,88.04,7238.0,67.2718,67.2871,67.2718,67.2794,7238.0
2017-09-14 14:50:00,88.04,88.05,88.03,88.04,6778.0,67.2794,67.2871,67.2718,67.2794,6778.0
2017-09-14 15:00:00,88.03,88.05,88.01,88.03,9436.0,67.2718,67.2871,67.2565,67.2718,9436.0
2017-09-14 15:10:00,88.01,88.02,88.0,88.0,54855.0,67.2565,67.2642,67.2489,67.2489,54855.0
2017-09-14 15:20:00,88.01,88.04,88.0,88.03,25130.0,67.2565,67.2794,67.2489,67.2718,25130.0
2017-09-14 15:30:00,88.03,88.06,88.02,88.04,34019.0,67.2718,67.2947,67.2642,67.2794,34019.0
2017-09-14 15:40:00,88.04,88.05,88.03,88.04,47250.0,67.2794,67.2871,67.2718,67.2794,47250.0
2017-09-14 15:50:00,88.04,88.05,88.03,88.04,17281.0,67.2794,67.2871,67.2718,67.2794,17281.0
2017-09-15 09:30:00,88.09,88.09,88.05,88.08,23825.0,67.3176,67.3176,67.2871,67.31,23825.0
2017-09-15 09:40:00,88.06,88.1,88.05,88.06,11705.0,67.2947,67.3253,67.2871,67.2947,11705.0
2017-09-15 09:50:00,88.08,88.09,88.06,88.06,18639.0,67.31,67.3176,67.2947,67.2947,18639.0
2017-09-15 10:00:00,88.06,88.06,88.01,88.03,13404.0,67.2947,67.2947,67.2565,67.2718,13404.0
2017-09-15 10:10:00,88.03,88.03,88.0,88.0,10762.0,67.2718,67.2718,67.2489,67.2489,10762.0
2017-09-15 10:20:00,88.0,88.02,87.97,87.99,14088.0,67.2489,67.2642,67.2259,67.2412,14088.0
2017-09-15 10:30:00,87.98,87.98,87.95,87.96,32725.0,67.2336,67.2336,67.2107,67.2183,32725.0
2017-09-15 10:40:00,87.96,87.98,87.95,87.96,13695.0,67.2183,67.2336,67.2107,67.2183,13695.0
2017-09-15 10:50:00,87.95,87.98,87.95,87.98,5715.0,67.2107,67.2336,67.2107,67.2336,5715.0
2017-09-15 11:00:00,87.97,87.99,87.96,87.98,8119.0,67.2259,67.2412,67.2183,67.2336,8119.0
2017-09-15 11:10:00,87.98,88.01,87.97,87.98,5725.0,67.2336,67.2565,67.2259,67.2336,5725.0
2017-09-15 11:20:00,87.99,88.01,87.97,88.01,15987.0,67.2412,67.2565,67.2259,67.2565,15987.0
2017-09-15 11:30:00,87.99,88.01,87.98,87.99,11360.0,67.2412,67.2565,67.2336,67.2412,11360.0
2017-09-15 11:40:00,88.01,88.03,87.99,88.03,40906.0,67.2565,67.2718,67.2412,67.2718,40906.0
2017-09-15 11:50:00,88.01,88.03,88.0,88.01,7651.0,67.2565,67.2718,67.2489,67.2565,7651.0
2017-09-15 12:00:00,88.02,88.05,88.01,88.05,12265.0,67.2642,67.2871,67.2565,67.2871,12265.0
2017-09-15 12:10:00,88.05,88.07,88.01,88.04,11368.0,67.2871,67.3024,67.2565,67.2794,11368.0
2017-09-15 12:20:00,88.06,88.06,88.02,88.04,31714.0,67.2947,67.2947,67.2642,67.2794,31714.0
2017-09-15 12:30:00,88.05,88.06,88.03,88.05,5911.0,67.2871,67.2947,67.2718,67.2871,5911.0
2017-09-15 12:40:00,88.04,88.06,88.02,88.03,8071.0,67.2794,67.2947,67.2642,67.2718,8071.0
2017-09-15 12:50:00,88.06,88.06,88.02,88.03,8654.0,67.2947,67.2947,67.2642,67.2718,8654.0
2017-09-15 13:00:00,88.04,88.05,88.03,88.04,6051.0,67.2794,67.2871,67.2718,67.2794,6051.0
2017-09-15 13:10:00,88.03,88.05,88.02,88.03,4793.0,67.2718,67.2871,67.2642,67.2718,4793.0
2017-09-15 13:20:00,88.04,88.06,88.02,88.05,7351.0,67.2794,67.2947,67.2642,67.2871,7351.0
2017-09-15 13:30:00,88.05,88.07,88.03,88.05,14688.0,67.2871,67.3024,67.2718,67.2871,14688.0
2017-09-15 13:40:00,88.04,88.06,88.04,88.05,3034.0,67.2794,67.2947,67.2794,67.2871,3034.0
2017-09-15 13:50:00,88.05,88.05,88.04,88.05,14352.0,67.2871,67.2871,67.2794,67.2871,14352.0
2017-09-15 14:00:00,88.05,88.07,88.05,88.07,7399.0,67.2871,67.3024,67.2871,67.3024,7399.0
2017-09-15 14:10:00,88.06,88.07,88.05,88.06,12399.0,67.2947,67.3024,67.2871,67.2947,12399.0
2017-09-15 14:20:00,88.05,88.06,88.04,88.05,18702.0,67.2871,67.2947,67.2794,67.2871,18702.0
2017-09-15 14:30:00,88.05,88.06,88.04,88.06,16394.0,67.2871,67.2947,67.2794,67.2947,16394.0
2017-09-15 14:40:00,88.06,88.07,88.02,88.02,27174.0,67.2947,67.3024,67.2642,67.2642,27174.0
2017-09-15 14:50:00,88.02,88.04,88.01,88.03,10280.0,67.2642,67.2794,67.2565,67.2718,10280.0
2017-09-15 15:00:00,88.03,88.04,88.02,88.03,6097.0,67.2718,67.2794,67.2642,67.2718,6097.0
2017-09-15 15:10:00,88.04,88.04,88.02,88.03,9315.0,67.2794,67.2794,67.2642,67.2718,9315.0
2017-09-15 15:20:00,88.04,88.06,88.02,88.04,16073.0,67.2794,67.2947,67.2642,67.2794,16073.0
2017-09-15 15:30:00,88.04,88.04,88.02,88.03,5643.0,67.2794,67.2794,67.2642,67.2718,5643.0
2017-09-15 15:40:00,88.03,88.03,88.0,88.02,32062.0,67.2718,67.2718,67.2489,67.2642,32062.0
2017-09-15 15:50:00,88.02,88.04,88.01,88.02,27281.0,67.2642,67.2794,67.2565,67.2642,27281.0
2017-09-18 09:30:00,87.98,88.0,87.97,87.99,30728.0,67.2336,67.2489,67.2259,67.2412,30728.0
2017-09-18 09:40:00,87.99,88.0,87.98,87.98,15727.0,67.2412,67.2489,67.2336,67.2336,15727.0
2017-09-18 09:50:00,87.98,88.02,87.98,88.02,18732.0,67.2336,67.2642,67.2336,67.2642,18732.0
2017-09-18 10:00:00,87.99,88.01,87.98,87.99,4338.0,67.2412,67.2565,67.2336,67.2412,4338.0
2017-09-18 10:10:00,88.0,88.02,87.99,88.0,30127.0,67.2489,67.2642,67.2412,67.2489,30127.0
2017-09-18 10:20:00,88.0,88.02,87.97,87.98,45656.0,67.2489,67.2642,67.2259,67.2336,45656.0
2017-09-18 10:30:00,87.98,87.98,87.95,87.96,8080.0,67.2336,67.2336,67.2107,67.2183,8080.0
2017-09-18 10:40:00,87.95,87.95,87.92,87.94,25867.0,67.2107,67.2107,67.1877,67.203,25867.0
2017-09-18 10:50:00,87.94,87.94,87.92,87.94,16844.0,67.203,67.203,67.1877,67.203,16844.0
2017-09-18 11:00:00,87.93,87.97,87.92,87.97,18035.0,67.1954,67.2259,67.1877,67.2259,18035.0
2017-09-18 11:10:00,87.97,87.98,87.96,87.97,12346.0,67.2259,67.2336,67.2183,67.2259,12346.0
2017-09-18 11:20:00,87.97,87.97,87.94,87.96,6455.0,67.2259,67.2259,67.203,67.2183,6455.0
2017-09-18 11:30:00,87.95,87.97,87.95,87.95,6225.0,67.2107,67.2259,67.2107,67.2107,6225.0
2017-09-18 11:40:00,87.97,87.97,87.95,87.95,6522.0,67.2259,67.2259,67.2107,67.2107,6522.0
2017-09-18 11:50:00,87.95,87.96,87.94,87.96,12036.0,67.2107,67.2183,67.203,67.2183,12036.0
2017-09-18 12:00:00,87.95,87.97,87.95,87.97,7730.0,67.2107,67.2259,67.2107,67.2259,7730.0
2017-09-18 12:10:00,87.96,87.97,87.95,87.96,6029.0,67.2183,67.2259,67.2107,67.2183,6029.0
2017-09-18 12:20:00,87.96,87.97,87.95,87.96,6434.0,67.2183,67.2259,67.2107,67.2183,6434.0
2017-09-18 12:30:00,87.96,87.97,87.96,87.96,12658.0,67.2183,67.2259,67.2183,67.2183,12658.0
2017-09-18 12:40:00,87.97,87.97,87.95,87.95,3698.0,67.2259,67.2259,67.2107,67.2107,3698.0
2017-09-18 12:50:00,87.96,87.97,87.94,87.95,5063.0,67.2183,67.2259,67.203,67.2107,5063.0
2017-09-18 13:00:00,87.96,87.97,87.94,87.94,4830.0,67.2183,67.2259,67.203,67.203,4830.0
2017-09-18 13:10:00,87.95,87.96,87.94,87.95,9056.0,67.2107,67.2183,67.203,67.2107,9056.0
2017-09-18 13:20:00,87.95,87.95,87.93,87.93,9073.0,67.2107,67.2107,67.1954,67.1954,9073.0
2017-09-18 13:30:00,87.94,87.94,87.93,87.94,10770.0,67.203,67.203,67.1954,67.203,10770.0
2017-09-18 13:40:00,87.93,87.94,87.93,87.94,7839.0,67.1954,67.203,67.1954,67.203,7839.0
2017-09-18 13:50:00,87.94,87.94,87.9,87.92,15357.0,67.203,67.203,67.1725,67.1877,15357.0
2017-09-18 14:00:00,87.93,87.95,87.91,87.92,16785.0,67.1954,67.2107,67.1801,67.1877,16785.0
2017-09-18 14:10:00,87.92,87.98,87.91,87.95,30733.0,67.1877,67.2336,67.1801,67.2107,30733.0
2017-09-18 14:20:00,87.94,87.96,87.93,87.96,5001.0,67.203,67.2183,67.1954,67.2183,5001.0
2017-09-18 14:30:00,87.96,87.98,87.95,87.96,62139.0,67.2183,67.2336,67.2107,67.2183,62139.0
2017-09-18 14:40:00,87.97,87.97,87.95,87.96,9917.0,67.2259,67.2259,67.2107,67.2183,9917.0
2017-09-18 14:50:00,87.96,87.96,87.93,87.93,16639.0,67.2183,67.2183,67.1954,67.1954,16639.0
2017-09-18 15:00:00,87.93,87.97,87.93,87.95,7582.0,67.1954,67.2259,67.1954,67.2107,7582.0
2017-09-18 15:10:00,87.96,87.96,87.94,87.95,23837.0,67.2183,67.2183,67.203,67.2107,23837.0
2017-09-18 15:20:00,87.96,87.99,87.95,87.95,12518.0,67.2183,67.2412,67.2107,67.2107,12518.0
2017-09-18 15:30:00,87.96,87.99,87.94,87.96,88391.0,67.2183,67.2412,67.203,67.2183,88391.0
2017-09-18 15:40:00,87.97,87.99,87.95,87.95,33134.0,67.2259,67.2412,67.2107,67.2107,33134.0
2017-09-18 15:50:00,87.96,88.01,87.95,87.96,21447.0,67.2183,67.2565,67.2107,67.2183,21447.0
2017-09-19 09:30:00,88.08,88.1,88.04,88.07,43649.0,67.31,67.3253,67.2794,67.3024,43649.0
2017-09-19 09:40:00,88.06,88.07,88.04,88.05,20209.0,67.2947,67.3024,67.2794,67.2871,20209.0
2017-09-19 09:50:00,88.04,88.05,88.03,88.04,23025.0,67.2794,67.2871,67.2718,67.2794,23025.0
2017-09-19 10:00:00,88.04,88.05,88.0,88.02,20419.0,67.2794,67.2871,67.2489,67.2642,20419.0
2017-09-19 10:10:00,88.01,88.03,88.0,88.03,73950.0,67.2565,67.2718,67.2489,67.2718,73950.0
2017-09-19 10:20:00,88.03,88.04,88.01,88.01,15615.0,67.2718,67.2794,67.2565,67.2565,15615.0
2017-09-19 10:30:00,88.02,88.02,88.0,88.01,83052.0,67.2642,67.2642,67.2489,67.2565,83052.0
2017-09-19 10:40:00,88.0,88.02,87.99,88.01,23572.0,67.2489,67.2642,67.2412,67.2565,23572.0
2017-09-19 10:50:00,88.02,88.02,87.99,88.0,29094.0,67.2642,67.2642,67.2412,67.2489,29094.0
2017-09-19 11:00:00,88.01,88.01,87.98,88.0,17716.0,67.2565,67.2565,67.2336,67.2489,17716.0
2017-09-19 11:10:00,87.99,88.0,87.98,87.98,16493.0,67.2412,67.2489,67.2336,67.2336,16493.0
2017-09-19 11:20:00,87.99,87.99,87.98,87.99,28178.0,67.2412,67.2412,67.2336,67.2412,28178.0
2017-09-19 11:30:00,87.99,87.99,87.96,87.97,18705.0,67.2412,67.2412,67.2183,67.2259,18705.0
2017-09-19 11:40:00,87.97,87.99,87.96,87.99,76580.0,67.2259,67.2412,67.2183,67.2412,76580.0
2017-09-19 11:50:00,87.99,88.0,87.97,88.0,18163.0,67.2412,67.2489,67.2259,67.2489,18163.0
2017-09-19 12:00:00,88.0,88.0,87.97,87.98,26736.0,67.2489,67.2489,67.2259,67.2336,26736.0
2017-09-19 12:10:00,87.99,88.0,87.98,88.0,15663.0,67.2412,67.2489,67.2336,67.2489,15663.0
2017-09-19 12:20:00,88.0,88.0,87.99,87.99,13156.0,67.2489,67.2489,67.2412,67.2412,13156.0
2017-09-19 12:30:00,88.0,88.0,87.97,87.98,31633.0,67.2489,67.2489,67.2259,67.2336,31633.0
2017-09-19 12:40:00,87.97,87.98,87.97,87.98,51438.0,67.2259,67.2336,67.2259,67.2336,51438.0
2017-09-19 12:50:00,87.98,87.99,87.97,87.98,62582.0,67.2336,67.2412,67.2259,67.2336,62582.0
2017-09-19 13:00:00,87.98,88.0,87.97,87.99,33196.0,67.2336,67.2489,67.2259,67.2412,33196.0
2017-09-19 13:10:00,87.99,88.01,87.99,87.99,20956.0,67.2412,67.2565,67.2412,67.2412,20956.0
2017-09-19 13:20:00,88.0,88.01,87.99,88.0,19987.0,67.2489,67.2565,67.2412,67.2489,19987.0
2017-09-19 13:30:00,88.01,88.01,87.99,88.0,13692.0,67.2565,67.2565,67.2412,67.2489,13692.0
2017-09-19 13:40:00,88.0,88.01,88.0,88.0,12860.0,67.2489,67.2565,67.2489,67.2489,12860.0
2017-09-19 13:50:00,88.01,88.02,87.99,88.02,28611.0,67.2565,67.2642,67.2412,67.2642,28611.0
2017-09-19 14:00:00,88.02,88.02,88.01,88.02,33878.0,67.2642,67.2642,67.2565,67.2642,33878.0
2017-09-19 14:10:00,88.02,88.03,88.01,88.02,42992.0,67.2642,67.2718,67.2565,67.2642,42992.0
2017-09-19 14:20:00,88.02,88.04,88.01,88.01,20927.0,67.2642,67.2794,67.2565,67.2565,20927.0
2017-09-19 14:30:00,88.03,88.03,87.98,88.01,30864.0,67.2718,67.2718,67.2336,67.2565,30864.0
2017-09-19 14:40:00,88.01,88.02,88.0,88.0,23046.0,67.2565,67.2642,67.2489,67.2489,23046.0
2017-09-19 14:50:00,88.02,88.03,88.0,88.0,51798.0,67.2642,67.2718,67.2489,67.2489,51798.0
2017-09-19 15:00:00,88.0,88.02,88.0,88.0,27114.0,67.2489,67.2642,67.2489,67.2489,27114.0
2017-09-19 15:10:00,88.0,88.02,88.0,88.02,23340.0,67.2489,67.2642,67.2489,67.2642,23340.0
2017-09-19 15:20:00,88.01,88.02,87.99,88.0,24314.0,67.2565,67.2642,67.2412,67.2489,24314.0
2017-09-19 15:30:00,87.99,88.02,87.99,88.01,18219.0,67.2412,67.2642,67.2412,67.2565,18219.0
2017-09-19 15:40:00,88.02,88.02,88.0,88.02,42532.0,67.2642,67.2642,67.2489,67.2642,42532.0
2017-09-19 15:50:00,88.02,88.03,87.99,87.99,57088.0,67.2642,67.2718,67.2412,67.2412,57088.0
2017-09-20 09:30:00,88.09,88.1,88.04,88.09,39584.0,67.3176,67.3253,67.2794,67.3176,39584.0
2017-09-20 09:40:00,88.08,88.1,88.08,88.1,11027.0,67.31,67.3253,67.31,67.3253,11027.0
2017-09-20 09:50:00,88.1,88.1,88.08,88.09,22275.0,67.3253,67.3253,67.31,67.3176,22275.0
2017-09-20 10:00:00,88.09,88.1,88.08,88.09,13714.0,67.3176,67.3253,67.31,67.3176,13714.0
2017-09-20 10:10:00,88.1,88.12,88.09,88.12,22624.0,67.3253,67.3406,67.3176,67.3406,22624.0
2017-09-20 10:20:00,88.11,88.13,88.1,88.12,19346.0,67.3329,67.3482,67.3253,67.3406,19346.0
2017-09-20 10:30:00,88.12,88.14,88.1,88.11,16225.0,67.3406,67.3559,67.3253,67.3329,16225.0
2017-09-20 10:40:00,88.11,88.12,88.1,88.11,14766.0,67.3329,67.3406,67.3253,67.3329,14766.0
2017-09-20 10:50:00,88.11,88.12,88.1,88.1,13861.0,67.3329,67.3406,67.3253,67.3253,13861.0
2017-09-20 11:00:00,88.11,88.12,88.08,88.09,23705.0,67.3329,67.3406,67.31,67.3176,23705.0
2017-09-20 11:10:00,88.09,88.1,88.07,88.08,11372.0,67.3176,67.3253,67.3024,67.31,11372.0
2017-09-20 11:20:00,88.07,88.08,88.05,88.07,11819.0,67.3024,67.31,67.2871,67.3024,11819.0
2017-09-20 11:30:00,88.07,88.07,88.06,88.07,11866.0,67.3024,67.3024,67.2947,67.3024,11866.0
2017-09-20 11:40:00,88.07,88.07,88.06,88.07,13513.0,67.3024,67.3024,67.2947,67.3024,13513.0
2017-09-20 11:50:00,88.07,88.07,88.05,88.06,11311.0,67.3024,67.3024,67.2871,67.2947,11311.0
2017-09-20 12:00:00,88.05,88.06,88.04,88.05,25272.0,67.2871,67.2947,67.2794,67.2871,25272.0
2017-09-20 12:10:00,88.05,88.06,88.04,88.05,12470.0,67.2871,67.2947,67.2794,67.2871,12470.0
2017-09-20 12:20:00,88.06,88.08,88.05,88.06,52411.0,67.2947,67.31,67.2871,67.2947,52411.0
2017-09-20 12:30:00,88.06,88.06,88.05,88.05,13006.0,67.2947,67.2947,67.2871,67.2871,13006.0
2017-09-20 12:40:00,88.06,88.06,88.05,88.05,9785.0,67.2947,67.2947,67.2871,67.2871,9785.0
2017-09-20 12:50:00,88.06,88.07,88.05,88.07,14843.0,67.2947,67.3024,67.2871,67.3024,14843.0
2017-09-20 13:00:00,88.07,88.1,88.06,88.1,13794.0,67.3024,67.3253,67.2947,67.3253,13794.0
2017-09-20 13:10:00,88.09,88.1,88.09,88.1,18907.0,67.3176,67.3253,67.3176,67.3253,18907.0
2017-09-20 13:20:00,88.09,88.09,88.08,88.09,11065.0,67.3176,67.3176,67.31,67.3176,11065.0
2017-09-20 13:30:00,88.08,88.11,88.08,88.1,18855.0,67.31,67.3329,67.31,67.3253,18855.0
2017-09-20 13:40:00,88.11,88.12,88.1,88.11,20615.0,67.3329,67.3406,67.3253,67.3329,20615.0
2017-09-20 13:50:00,88.1,88.15,88.1,88.14,22372.0,67.3253,67.3635,67.3253,67.3559,22372.0
2017-09-20 14:00:00,88.13,88.13,87.86,87.88,31472.0,67.3482,67.3482,67.1419,67.1572,31472.0
2017-09-20 14:10:00,87.85,87.93,87.81,87.87,12192.0,67.1342,67.1954,67.1037,67.1495,12192.0
2017-09-20 14:20:00,87.88,87.89,87.81,87.83,50028.0,67.1572,67.1648,67.1037,67.119,50028.0
2017-09-20 14:30:00,87.83,87.83,87.78,87.81,28455.0,67.119,67.119,67.0807,67.1037,28455.0
2017-09-20 14:40:00,87.8,87.83,87.78,87.81,32401.0,67.096,67.119,67.0807,67.1037,32401.0
2017-09-20 14:50:00,87.81,87.86,87.81,87.83,18754.0,67.1037,67.1419,67.1037,67.119,18754.0
2017-09-20 15:00:00,87.83,87.84,87.8,87.81,14086.0,67.119,67.1266,67.096,67.1037,14086.0
2017-09-20 15:10:00,87.81,87.81,87.79,87.8,38586.0,67.1037,67.1037,67.0884,67.096,38586.0
2017-09-20 15:20:00,87.8,87.82,87.79,87.81,21352.0,67.096,67.1113,67.0884,67.1037,21352.0
2017-09-20 15:30:00,87.82,87.84,87.81,87.84,29348.0,67.1113,67.1266,67.1037,67.1266,29348.0
2017-09-20 15:40:00,87.83,87.86,87.83,87.85,249791.0,67.119,67.1419,67.119,67.1342,249791.0
2017-09-20 15:50:00,87.85,87.88,87.84,87.87,47204.0,67.1342,67.1572,67.1266,67.1495,47204.0
2017-09-21 09:30:00,87.99,88.01,87.97,88.0,36118.0,67.2412,67.2565,67.2259,67.2489,36118.0
2017-09-21 09:40:00,87.99,88.04,87.98,88.02,35618.0,67.2412,67.2794,67.2336,67.2642,35618.0
2017-09-21 09:50:00,88.03,88.04,88.0,88.03,10259.0,67.2718,67.2794,67.2489,67.2718,10259.0
2017-09-21 10:00:00,88.02,88.03,87.97,87.97,20306.0,67.2642,67.2718,67.2259,67.2259,20306.0
2017-09-21 10:10:00,87.97,88.0,87.95,87.97,19294.0,67.2259,67.2489,67.2107,67.2259,19294.0
2017-09-21 10:20:00,87.98,88.01,87.96,88.0,15985.0,67.2336,67.2565,67.2183,67.2489,15985.0
2017-09-21 10:30:00,87.99,88.0,87.96,87.97,12192.0,67.2412,67.2489,67.2183,67.2259,12192.0
2017-09-21 10:40:00,87.99,87.99,87.93,87.96,11394.0,67.2412,67.2412,67.1954,67.2183,11394.0
2017-09-21 10:50:00,87.95,87.97,87.93,87.97,11253.0,67.2107,67.2259,67.1954,67.2259,11253.0
2017-09-21 11:00:00,87.96,87.97,87.94,87.97,10030.0,67.2183,67.2259,67.203,67.2259,10030.0
2017-09-21 11:10:00,87.96,88.0,87.95,88.0,11226.0,67.2183,67.2489,67.2107,67.2489,11226.0
2017-09-21 11:20:00,88.0,88.01,87.97,87.98,11533.0,67.2489,67.2565,67.2259,67.2336,11533.0
2017-09-21 11:30:00,87.98,87.98,87.95,87.97,39116.0,67.2336,67.2336,67.2107,67.2259,39116.0
2017-09-21 11:40:00,87.96,87.97,87.96,87.97,15926.0,67.2183,67.2259,67.2183,67.2259,15926.0
2017-09-21 11:50:00,87.97,87.97,87.96,87.97,15590.0,67.2259,67.2259,67.2183,67.2259,15590.0
2017-09-21 12:00:00,87.97,87.97,87.96,87.97,15273.0,67.2259,67.2259,67.2183,67.2259,15273.0
2017-09-21 12:10:00,87.96,87.97,87.95,87.95,36529.0,67.2183,67.2259,67.2107,67.2107,36529.0
2017-09-21 12:20:00,87.95,87.97,87.93,87.94,31817.0,67.2107,67.2259,67.1954,67.203,31817.0
2017-09-21 12:30:00,87.94,87.94,87.93,87.94,10616.0,67.203,67.203,67.1954,67.203,10616.0
2017-09-21 12:40:00,87.93,87.94,87.92,87.92,20324.0,67.1954,67.203,67.1877,67.1877,20324.0
2017-09-21 12:50:00,87.92,87.95,87.92,87.95,24741.0,67.1877,67.2107,67.1877,67.2107,24741.0
2017-09-21 13:00:00,87.92,87.94,87.92,87.92,10859.0,67.1877,67.203,67.1877,67.1877,10859.0
2017-09-21 13:10:00,87.94,87.95,87.92,87.95,9002.0,67.203,67.2107,67.1877,67.2107,9002.0
2017-09-21 13:20:00,87.95,87.95,87.9,87.91,16532.0,67.2107,67.2107,67.1725,67.1801,16532.0
2017-09-21 13:30:00,87.91,87.92,87.9,87.91,48230.0,67.1801,67.1877,67.1725,67.1801,48230.0
2017-09-21 13:40:00,87.9,87.92,87.9,87.91,14678.0,67.1725,67.1877,67.1725,67.1801,14678.0
2017-09-21 13:50:00,87.91,87.92,87.9,87.9,15058.0,67.1801,67.1877,67.1725,67.1725,15058.0
2017-09-21 14:00:00,87.91,87.92,87.87,87.87,18409.0,67.1801,67.1877,67.1495,67.1495,18409.0
2017-09-21 14:10:00,87.87,87.89,87.86,87.89,11454.0,67.1495,67.1648,67.1419,67.1648,11454.0
2017-09-21 14:20:00,87.88,87.9,87.87,87.9,19056.0,67.1572,67.1725,67.1495,67.1725,19056.0
2017-09-21 14:30:00,87.9,87.91,87.89,87.9,11270.0,67.1725,67.1801,67.1648,67.1725,11270.0
2017-09-21 14:40:00,87.9,87.9,87.87,87.89,170138.0,67.1725,67.1725,67.1495,67.1648,170138.0
2017-09-21 14:50:00,87.89,87.89,87.86,87.87,13198.0,67.1648,67.1648,67.1419,67.1495,13198.0
2017-09-21 15:00:00,87.87,87.9,87.86,87.89,16775.0,67.1495,67.1725,67.1419,67.1648,16775.0
2017-09-21 15:10:00,87.89,87.89,87.88,87.89,20517.0,67.1648,67.1648,67.1572,67.1648,20517.0
2017-09-21 15:20:00,87.89,87.9,87.87,87.88,38703.0,67.1648,67.1725,67.1495,67.1572,38703.0
2017-09-21 15:30:00,87.89,87.89,87.88,87.89,22278.0,67.1648,67.1648,67.1572,67.1648,22278.0
2017-09-21 15:40:00,87.89,87.9,87.86,87.87,20091.0,67.1648,67.1725,67.1419,67.1495,20091.0
2017-09-21 15:50:00,87.87,87.87,87.84,87.84,40629.0,67.1495,67.1495,67.1266,67.1266,40629.0
2017-09-22 09:30:00,88.02,88.05,87.96,88.02,45656.0,67.2642,67.2871,67.2183,67.2642,45656.0
2017-09-22 09:40:00,88.02,88.05,88.02,88.04,25985.0,67.2642,67.2871,67.2642,67.2794,25985.0
2017-09-22 09:50:00,88.04,88.05,88.02,88.03,28577.0,67.2794,67.2871,67.2642,67.2718,28577.0
2017-09-22 10:00:00,88.03,88.04,88.02,88.03,26400.0,67.2718,67.2794,67.2642,67.2718,26400.0
2017-09-22 10:10:00,88.03,88.03,88.02,88.03,25941.0,67.2718,67.2718,67.2642,67.2718,25941.0
2017-09-22 10:20:00,88.03,88.03,88.0,88.01,25249.0,67.2718,67.2718,67.2489,67.2565,25249.0
2017-09-22 10:30:00,88.01,88.01,87.99,88.0,19368.0,67.2565,67.2565,67.2412,67.2489,19368.0
2017-09-22 10:40:00,88.0,88.01,87.99,88.0,24349.0,67.2489,67.2565,67.2412,67.2489,24349.0
2017-09-22 10:50:00,88.0,88.01,87.99,88.0,26974.0,67.2489,67.2565,67.2412,67.2489,26974.0
2017-09-22 11:00:00,88.0,88.01,87.98,87.99,67564.0,67.2489,67.2565,67.2336,67.2412,67564.0
2017-09-22 11:10:00,87.98,87.98,87.94,87.94,16716.0,67.2336,67.2336,67.203,67.203,16716.0
2017-09-22 11:20:00,87.95,87.96,87.94,87.95,16510.0,67.2107,67.2183,67.203,67.2107,16510.0
2017-09-22 11:30:00,87.95,87.96,87.94,87.95,20391.0,67.2107,67.2183,67.203,67.2107,20391.0
2017-09-22 11:40:00,87.95,87.96,87.95,87.96,25791.0,67.2107,67.2183,67.2107,67.2183,25791.0
2017-09-22 11:50:00,87.96,87.97,87.95,87.95,34457.0,67.2183,67.2259,67.2107,67.2107,34457.0
2017-09-22 12:00:00,87.96,87.96,87.95,87.95,40797.0,67.2183,67.2183,67.2107,67.2107,40797.0
2017-09-22 12:10:00,87.95,87.96,87.95,87.95,17245.0,67.2107,67.2183,67.2107,67.2107,17245.0
2017-09-22 12:20:00,87.95,87.96,87.94,87.94,12919.0,67.2107,67.2183,67.203,67.203,12919.0
2017-09-22 12:30:00,87.95,87.96,87.93,87.96,19455.0,67.2107,67.2183,67.1954,67.2183,19455.0
2017-09-22 12:40:00,87.94,87.96,87.94,87.95,11511.0,67.203,67.2183,67.203,67.2107,11511.0
2017-09-22 12:50:00,87.95,87.96,87.94,87.95,19201.0,67.2107,67.2183,67.203,67.2107,19201.0
2017-09-22 13:00:00,87.95,87.95,87.93,87.94,24226.0,67.2107,67.2107,67.1954,67.203,24226.0
2017-09-22 13:10:00,87.94,87.95,87.93,87.94,11190.0,67.203,67.2107,67.1954,67.203,11190.0
2017-09-22 13:20:00,87.94,87.96,87.93,87.94,28841.0,67.203,67.2183,67.1954,67.203,28841.0
2017-09-22 13:30:00,87.95,87.96,87.94,87.95,15284.0,67.2107,67.2183,67.203,67.2107,15284.0
2017-09-22 13:40:00,87.95,87.96,87.95,87.96,21316.0,67.2107,67.2183,67.2107,67.2183,21316.0
2017-09-22 13:50:00,87.96,87.98,87.96,87.98,19219.0,67.2183,67.2336,67.2183,67.2336,19219.0
2017-09-22 14:00:00,87.98,87.99,87.97,87.98,34284.0,67.2336,67.2412,67.2259,67.2336,34284.0
2017-09-22 14:10:00,87.99,88.0,87.98,88.0,28442.0,67.2412,67.2489,67.2336,67.2489,28442.0
2017-09-22 14:20:00,88.0,88.0,87.95,87.96,41403.0,67.2489,67.2489,67.2107,67.2183,41403.0
2017-09-22 14:30:00,87.96,87.97,87.95,87.95,21736.0,67.2183,67.2259,67.2107,67.2107,21736.0
2017-09-22 14:40:00,87.95,87.96,87.95,87.96,23151.0,67.2107,67.2183,67.2107,67.2183,23151.0
2017-09-22 14:50:00,87.96,87.97,87.93,87.95,33773.0,67.2183,67.2259,67.1954,67.2107,33773.0
2017-09-22 15:00:00,87.95,87.96,87.94,87.95,12766.0,67.2107,67.2183,67.203,67.2107,12766.0
2017-09-22 15:10:00,87.96,87.96,87.95,87.95,57848.0,67.2183,67.2183,67.2107,67.2107,57848.0
2017-09-22 15:20:00,87.95,87.97,87.95,87.96,40952.0,67.2107,67.2259,67.2107,67.2183,40952.0
2017-09-22 15:30:00,87.96,87.98,87.95,87.97,38200.0,67.2183,67.2336,67.2107,67.2259,38200.0
2017-09-22 15:40:00,87.97,87.98,87.96,87.98,65667.0,67.2259,67.2336,67.2183,67.2336,65667.0
2017-09-22 15:50:00,87.98,87.99,87.97,87.98,70911.0,67.2336,67.2412,67.2259,67.2336,70911.0
2017-09-25 09:30:00,88.04,88.06,88.03,88.05,42834.0,67.2794,67.2947,67.2718,67.2871,42834.0
2017-09-25 09:40:00,88.06,88.07,88.04,88.05,13460.0,67.2947,67.3024,67.2794,67.2871,13460.0
2017-09-25 09:50:00,88.06,88.09,88.05,88.09,14924.0,67.2947,67.3176,67.2871,67.3176,14924.0
2017-09-25 10:00:00,88.09,88.1,88.08,88.09,21355.0,67.3176,67.3253,67.31,67.3176,21355.0
2017-09-25 10:10:00,88.09,88.09,88.07,88.07,32139.0,67.3176,67.3176,67.3024,67.3024,32139.0
2017-09-25 10:20:00,88.08,88.08,88.05,88.07,32018.0,67.31,67.31,67.2871,67.3024,32018.0
2017-09-25 10:30:00,88.08,88.11,88.07,88.09,38089.0,67.31,67.3329,67.3024,67.3176,38089.0
2017-09-25 10:40:00,88.09,88.1,88.09,88.09,16178.0,67.3176,67.3253,67.3176,67.3176,16178.0
2017-09-25 10:50:00,88.1,88.18,88.09,88.18,74588.0,67.3253,67.3864,67.3176,67.3864,74588.0
2017-09-25 11:00:00,88.2,88.22,88.18,88.21,25576.0,67.4017,67.417,67.3864,67.4094,25576.0
2017-09-25 11:10:00,88.2,88.24,88.2,88.2,20893.0,67.4017,67.4323,67.4017,67.4017,20893.0
2017-09-25 11:20:00,88.21,88.23,88.17,88.17,40464.0,67.4094,67.4246,67.3788,67.3788,40464.0
2017-09-25 11:30:00,88.17,88.19,88.15,88.16,14377.0,67.3788,67.3941,67.3635,67.3711,14377.0
2017-09-25 11:40:00,88.18,88.21,88.18,88.18,15247.0,67.3864,67.4094,67.3864,67.3864,15247.0
2017-09-25 11:50:00,88.18,88.2,88.18,88.2,6081.0,67.3864,67.4017,67.3864,67.4017,6081.0
2017-09-25 12:00:00,88.19,88.2,88.18,88.19,14511.0,67.3941,67.4017,67.3864,67.3941,14511.0
2017-09-25 12:10:00,88.2,88.21,88.18,88.21,32386.0,67.4017,67.4094,67.3864,67.4094,32386.0
2017-09-25 12:20:00,88.21,88.22,88.17,88.19,10594.0,67.4094,67.417,67.3788,67.3941,10594.0
2017-09-25 12:30:00,88.19,88.21,88.18,88.19,15243.0,67.3941,67.4094,67.3864,67.3941,15243.0
2017-09-25 12:40:00,88.2,88.2,88.19,88.2,12938.0,67.4017,67.4017,67.3941,67.4017,12938.0
2017-09-25 12:50:00,88.19,88.21,88.17,88.2,14246.0,67.3941,67.4094,67.3788,67.4017,14246.0
2017-09-25 13:00:00,88.2,88.21,88.19,88.2,11711.0,67.4017,67.4094,67.3941,67.4017,11711.0
2017-09-25 13:10:00,88.19,88.2,88.19,88.2,14443.0,67.3941,67.4017,67.3941,67.4017,14443.0
2017-09-25 13:20:00,88.2,88.22,88.19,88.21,13445.0,67.4017,67.417,67.3941,67.4094,13445.0
2017-09-25 13:30:00,88.22,88.22,88.21,88.22,17275.0,67.417,67.417,67.4094,67.417,17275.0
2017-09-25 13:40:00,88.22,88.22,88.19,88.21,30155.0,67.417,67.417,67.3941,67.4094,30155.0
2017-09-25 13:50:00,88.22,88.22,88.19,88.2,38650.0,67.417,67.417,67.3941,67.4017,38650.0
2017-09-25 14:00:00,88.2,88.2,88.19,88.2,34628.0,67.4017,67.4017,67.3941,67.4017,34628.0
2017-09-25 14:10:00,88.2,88.21,88.19,88.21,15914.0,67.4017,67.4094,67.3941,67.4094,15914.0
2017-09-25 14:20:00,88.2,88.21,88.19,88.2,15845.0,67.4017,67.4094,67.3941,67.4017,15845.0
2017-09-25 14:30:00,88.2,88.21,88.19,88.21,20114.0,67.4017,67.4094,67.3941,67.4094,20114.0
2017-09-25 14:40:00,88.2,88.21,88.17,88.19,17995.0,67.4017,67.4094,67.3788,67.3941,17995.0
2017-09-25 14:50:00,88.18,88.21,88.17,88.19,166176.0,67.3864,67.4094,67.3788,67.3941,166176.0
2017-09-25 15:00:00,88.19,88.21,88.18,88.2,25928.0,67.3941,67.4094,67.3864,67.4017,25928.0
2017-09-25 15:10:00,88.2,88.22,88.17,88.2,49239.0,67.4017,67.417,67.3788,67.4017,49239.0
2017-09-25 15:20:00,88.2,88.2,88.18,88.19,17080.0,67.4017,67.4017,67.3864,67.3941,17080.0
2017-09-25 15:30:00,88.19,88.19,88.18,88.19,23592.0,67.3941,67.3941,67.3864,67.3941,23592.0
2017-09-25 15:40:00,88.19,88.21,88.18,88.2,47315.0,67.3941,67.4094,67.3864,67.4017,47315.0
2017-09-25 15:50:00,88.2,88.21,88.19,88.19,49516.0,67.4017,67.4094,67.3941,67.3941,49516.0
2017-09-26 09:30:00,88.18,88.18,88.11,88.12,46960.0,67.3864,67.3864,67.3329,67.3406,46960.0
2017-09-26 09:40:00,88.12,88.14,88.11,88.14,25979.0,67.3406,67.3559,67.3329,67.3559,25979.0
2017-09-26 09:50:00,88.14,88.16,88.13,88.15,23845.0,67.3559,67.3711,67.3482,67.3635,23845.0
2017-09-26 10:00:00,88.14,88.15,88.13,88.15,16563.0,67.3559,67.3635,67.3482,67.3635,16563.0
2017-09-26 10:10:00,88.15,88.15,88.14,88.15,11518.0,67.3635,67.3635,67.3559,67.3635,11518.0
2017-09-26 10:20:00,88.15,88.16,88.14,88.16,23782.0,67.3635,67.3711,67.3559,67.3711,23782.0
2017-09-26 10:30:00,88.15,88.16,88.14,88.14,13478.0,67.3635,67.3711,67.3559,67.3559,13478.0
2017-09-26 10:40:00,88.15,88.15,88.14,88.15,13918.0,67.3635,67.3635,67.3559,67.3635,13918.0
2017-09-26 10:50:00,88.14,88.15,88.1,88.11,16246.0,67.3559,67.3635,67.3253,67.3329,16246.0
2017-09-26 11:00:00,88.11,88.14,88.11,88.14,22817.0,67.3329,67.3559,67.3329,67.3559,22817.0
2017-09-26 11:10:00,88.14,88.14,88.12,88.13,12233.0,67.3559,67.3559,67.3406,67.3482,12233.0
2017-09-26 11:20:00,88.13,88.16,88.12,88.15,15124.0,67.3482,67.3711,67.3406,67.3635,15124.0
2017-09-26 11:30:00,88.16,88.16,88.15,88.16,28178.0,67.3711,67.3711,67.3635,67.3711,28178.0
2017-09-26 11:40:00,88.15,88.16,88.15,88.15,22852.0,67.3635,67.3711,67.3635,67.3635,22852.0
2017-09-26 11:50:00,88.16,88.17,88.15,88.17,11686.0,67.3711,67.3788,67.3635,67.3788,11686.0
2017-09-26 12:00:00,88.17,88.18,88.16,88.18,27124.0,67.3788,67.3864,67.3711,67.3864,27124.0
2017-09-26 12:10:00,88.18,88.18,88.16,88.17,29291.0,67.3864,67.3864,67.3711,67.3788,29291.0
2017-09-26 12:20:00,88.17,88.19,88.16,88.17,21282.0,67.3788,67.3941,67.3711,67.3788,21282.0
2017-09-26 12:30:00,88.18,88.2,88.14,88.15,19632.0,67.3864,67.4017,67.3559,67.3635,19632.0
2017-09-26 12:40:00,88.14,88.14,88.09,88.12,40377.0,67.3559,67.3559,67.3176,67.3406,40377.0
2017-09-26 12:50:00,88.12,88.17,88.11,88.17,16524.0,67.3406,67.3788,67.3329,67.3788,16524.0
2017-09-26 13:00:00,88.17,88.17,88.16,88.17,9816.0,67.3788,67.3788,67.3711,67.3788,9816.0
2017-09-26 13:10:00,88.17,88.17,88.15,88.16,31320.0,67.3788,67.3788,67.3635,67.3711,31320.0
2017-09-26 13:20:00,88.17,88.17,88.14,88.17,9970.0,67.3788,67.3788,67.3559,67.3788,9970.0
2017-09-26 13:30:00,88.18,88.2,88.16,88.19,10158.0,67.3864,67.4017,67.3711,67.3941,10158.0
2017-09-26 13:40:00,88.19,88.23,88.19,88.23,34244.0,67.3941,67.4246,67.3941,67.4246,34244.0
2017-09-26 13:50:00,88.23,88.23,88.22,88.23,31740.0,67.4246,67.4246,67.417,67.4246,31740.0
2017-09-26 14:00:00,88.23,88.24,88.22,88.23,28695.0,67.4246,67.4323,67.417,67.4246,28695.0
2017-09-26 14:10:00,88.22,88.24,88.22,88.23,19061.0,67.417,67.4323,67.417,67.4246,19061.0
2017-09-26 14:20:00,88.23,88.25,88.22,88.24,33120.0,67.4246,67.4399,67.417,67.4323,33120.0
2017-09-26 14:30:00,88.23,88.24,88.19,88.2,16271.0,67.4246,67.4323,67.3941,67.4017,16271.0
2017-09-26 14:40:00,88.21,88.21,88.18,88.19,25957.0,67.4094,67.4094,67.3864,67.3941,25957.0
2017-09-26 14:50:00,88.2,88.21,88.19,88.21,16368.0,67.4017,67.4094,67.3941,67.4094,16368.0
2017-09-26 15:00:00,88.21,88.21,88.18,88.19,10256.0,67.4094,67.4094,67.3864,67.3941,10256.0
2017-09-26 15:10:00,88.19,88.19,88.18,88.19,10356.0,67.3941,67.3941,67.3864,67.3941,10356.0
2017-09-26 15:20:00,88.19,88.19,88.17,88.18,25363.0,67.3941,67.3941,67.3788,67.3864,25363.0
2017-09-26 15:30:00,88.18,88.18,88.16,88.17,13580.0,67.3864,67.3864,67.3711,67.3788,13580.0
2017-09-26 15:40:00,88.18,88.19,88.15,88.16,56305.0,67.3864,67.3941,67.3635,67.3711,56305.0
2017-09-26 15:50:00,88.17,88.19,88.16,88.19,46103.0,67.3788,67.3941,67.3711,67.3941,46103.0
2017-09-27 09:30:00,87.91,87.95,87.9,87.92,47739.0,67.1801,67.2107,67.1725,67.1877,47739.0
2017-09-27 09:40:00,87.92,87.93,87.91,87.93,9240.0,67.1877,67.1954,67.1801,67.1954,9240.0
2017-09-27 09:50:00,87.91,87.95,87.91,87.94,13520.0,67.1801,67.2107,67.1801,67.203,13520.0
2017-09-27 10:00:00,87.94,87.95,87.9,87.91,17571.0,67.203,67.2107,67.1725,67.1801,17571.0
2017-09-27 10:10:00,87.91,87.93,87.89,87.92,9419.0,67.1801,67.1954,67.1648,67.1877,9419.0
2017-09-27 10:20:00,87.92,87.93,87.91,87.93,10460.0,67.1877,67.1954,67.1801,67.1954,10460.0
2017-09-27 10:30:00,87.92,87.96,87.91,87.95,11910.0,67.1877,67.2183,67.1801,67.2107,11910.0
2017-09-27 10:40:00,87.95,87.96,87.93,87.96,15335.0,67.2107,67.2183,67.1954,67.2183,15335.0
2017-09-27 10:50:00,87.94,87.99,87.94,87.97,25313.0,67.203,67.2412,67.203,67.2259,25313.0
2017-09-27 11:00:00,87.97,87.99,87.95,87.96,152242.0,67.2259,67.2412,67.2107,67.2183,152242.0
2017-09-27 11:10:00,87.98,88.01,87.96,87.96,14672.0,67.2336,67.2565,67.2183,67.2183,14672.0
2017-09-27 11:20:00,87.97,87.98,87.95,87.96,8319.0,67.2259,67.2336,67.2107,67.2183,8319.0
2017-09-27 11:30:00,87.96,87.98,87.93,87.94,36119.0,67.2183,67.2336,67.1954,67.203,36119.0
2017-09-27 11:40:00,87.94,87.98,87.93,87.98,12891.0,67.203,67.2336,67.1954,67.2336,12891.0
2017-09-27 11:50:00,87.97,87.98,87.96,87.96,9236.0,67.2259,67.2336,67.2183,67.2183,9236.0
2017-09-27 12:00:00,87.96,87.97,87.95,87.96,7633.0,67.2183,67.2259,67.2107,67.2183,7633.0
2017-09-27 12:10:00,87.97,87.97,87.95,87.95,18044.0,67.2259,67.2259,67.2107,67.2107,18044.0
2017-09-27 12:20:00,87.96,87.98,87.95,87.97,18087.0,67.2183,67.2336,67.2107,67.2259,18087.0
2017-09-27 12:30:00,87.96,87.98,87.96,87.97,167193.0,67.2183,67.2336,67.2183,67.2259,167193.0
2017-09-27 12:40:00,87.96,87.96,87.92,87.94,24768.0,67.2183,67.2183,67.1877,67.203,24768.0
2017-09-27 12:50:00,87.94,87.96,87.94,87.95,15180.0,67.203,67.2183,67.203,67.2107,15180.0
2017-09-27 13:00:00,87.96,87.98,87.95,87.96,19066.0,67.2183,67.2336,67.2107,67.2183,19066.0
2017-09-27 13:10:00,87.96,87.98,87.95,87.96,31142.0,67.2183,67.2336,67.2107,67.2183,31142.0
2017-09-27 13:20:00,87.96,87.96,87.94,87.96,19806.0,67.2183,67.2183,67.203,67.2183,19806.0
2017-09-27 13:30:00,87.96,87.98,87.95,87.98,22773.0,67.2183,67.2336,67.2107,67.2336,22773.0
2017-09-27 13:40:00,87.97,87.97,87.95,87.95,36253.0,67.2259,67.2259,67.2107,67.2107,36253.0
2017-09-27 13:50:00,87.95,87.96,87.94,87.94,19950.0,67.2107,67.2183,67.203,67.203,19950.0
2017-09-27 14:00:00,87.95,87.95,87.94,87.95,12049.0,67.2107,67.2107,67.203,67.2107,12049.0
2017-09-27 14:10:00,87.95,87.95,87.91,87.91,31048.0,67.2107,67.2107,67.1801,67.1801,31048.0
2017-09-27 14:20:00,87.92,87.97,87.91,87.96,38156.0,67.1877,67.2259,67.1801,67.2183,38156.0
2017-09-27 14:30:00,87.95,87.97,87.94,87.95,51181.0,67.2107,67.2259,67.203,67.2107,51181.0
2017-09-27 14:40:00,87.97,87.97,87.95,87.96,22399.0,67.2259,67.2259,67.2107,67.2183,22399.0
2017-09-27 14:50:00,87.96,87.99,87.95,87.97,39198.0,67.2183,67.2412,67.2107,67.2259,39198.0
2017-09-27 15:00:00,87.97,88.0,87.94,87.99,54513.0,67.2259,67.2489,67.203,67.2412,54513.0
2017-09-27 15:10:00,87.98,88.0,87.92,87.92,2426798.0,67.2336,67.2489,67.1877,67.1877,2426798.0
2017-09-27 15:20:00,87.92,87.92,87.89,87.9,34089.0,67.1877,67.1877,67.1648,67.1725,34089.0
2017-09-27 15:30:00,87.9,87.92,87.89,87.92,44288.0,67.1725,67.1877,67.1648,67.1877,44288.0
2017-09-27 15:40:00,87.92,87.96,87.9,87.93,81767.0,67.1877,67.2183,67.1725,67.1954,81767.0
2017-09-27 15:50:00,87.94,87.94,87.93,87.93,141642.0,67.203,67.203,67.1954,67.1954,141642.0
2017-09-28 09:30:00,87.84,87.9,87.83,87.88,27927.0,67.1266,67.1725,67.119,67.1572,27927.0
2017-09-28 09:40:00,87.9,87.9,87.88,87.89,4570.0,67.1725,67.1725,67.1572,67.1648,4570.0
2017-09-28 09:50:00,87.89,87.9,87.88,87.9,4122.0,67.1648,67.1725,67.1572,67.1725,4122.0
2017-09-28 10:00:00,87.9,87.92,87.88,87.92,9309.0,67.1725,67.1877,67.1572,67.1877,9309.0
2017-09-28 10:10:00,87.92,87.92,87.91,87.91,8203.0,67.1877,67.1877,67.1801,67.1801,8203.0
2017-09-28 10:20:00,87.9,87.91,87.87,87.88,7415.0,67.1725,67.1801,67.1495,67.1572,7415.0
2017-09-28 10:30:00,87.87,87.9,87.86,87.89,294323.0,67.1495,67.1725,67.1419,67.1648,294323.0
2017-09-28 10:40:00,87.88,87.88,87.85,87.87,17302.0,67.1572,67.1572,67.1342,67.1495,17302.0
2017-09-28 10:50:00,87.86,87.88,87.84,87.85,16487.0,67.1419,67.1572,67.1266,67.1342,16487.0
2017-09-28 11:00:00,87.86,87.89,87.84,87.89,28267.0,67.1419,67.1648,67.1266,67.1648,28267.0
2017-09-28 11:10:00,87.87,87.89,87.87,87.87,17891.0,67.1495,67.1648,67.1495,67.1495,17891.0
2017-09-28 11:20:00,87.88,87.88,87.87,87.87,5983.0,67.1572,67.1572,67.1495,67.1495,5983.0
2017-09-28 11:30:00,87.88,87.88,87.87,87.88,14562.0,67.1572,67.1572,67.1495,67.1572,14562.0
2017-09-28 11:40:00,87.88,87.89,87.87,87.88,17991.0,67.1572,67.1648,67.1495,67.1572,17991.0
2017-09-28 11:50:00,87.88,87.9,87.88,87.9,3982.0,67.1572,67.1725,67.1572,67.1725,3982.0
2017-09-28 12:00:00,87.9,87.91,87.89,87.91,10313.0,67.1725,67.1801,67.1648,67.1801,10313.0
2017-09-28 12:10:00,87.91,87.93,87.9,87.92,8637.0,67.1801,67.1954,67.1725,67.1877,8637.0
2017-09-28 12:20:00,87.93,87.96,87.92,87.95,29820.0,67.1954,67.2183,67.1877,67.2107,29820.0
2017-09-28 12:30:00,87.95,87.96,87.94,87.95,8466.0,67.2107,67.2183,67.203,67.2107,8466.0
2017-09-28 12:40:00,87.95,87.96,87.94,87.95,9595.0,67.2107,67.2183,67.203,67.2107,9595.0
2017-09-28 12:50:00,87.95,87.97,87.95,87.97,7037.0,67.2107,67.2259,67.2107,67.2259,7037.0
2017-09-28 13:00:00,87.96,87.98,87.96,87.96,42622.0,67.2183,67.2336,67.2183,67.2183,42622.0
2017-09-28 13:10:00,87.96,87.96,87.94,87.94,8320.0,67.2183,67.2183,67.203,67.203,8320.0
2017-09-28 13:20:00,87.93,87.98,87.93,87.95,7468.0,67.1954,67.2336,67.1954,67.2107,7468.0
2017-09-28 13:30:00,87.95,87.98,87.95,87.97,16275.0,67.2107,67.2336,67.2107,67.2259,16275.0
2017-09-28 13:40:00,87.97,87.98,87.95,87.96,14716.0,67.2259,67.2336,67.2107,67.2183,14716.0
2017-09-28 13:50:00,87.96,87.98,87.95,87.98,28770.0,67.2183,67.2336,67.2107,67.2336,28770.0
2017-09-28 14:00:00,87.97,87.98,87.93,87.96,40932.0,67.2259,67.2336,67.1954,67.2183,40932.0
2017-09-28 14:10:00,87.96,87.98,87.95,87.97,164627.0,67.2183,67.2336,67.2107,67.2259,164627.0
2017-09-28 14:20:00,87.97,87.98,87.94,87.97,109285.0,67.2259,67.2336,67.203,67.2259,109285.0
2017-09-28 14:30:00,87.97,88.0,87.97,88.0,12204.0,67.2259,67.2489,67.2259,67.2489,12204.0
2017-09-28 14:40:00,88.0,88.0,87.99,88.0,8896.0,67.2489,67.2489,67.2412,67.2489,8896.0
2017-09-28 14:50:00,87.99,88.0,87.99,88.0,3936.0,67.2412,67.2489,67.2412,67.2489,3936.0
2017-09-28 15:00:00,87.99,88.0,87.98,87.98,2367.0,67.2412,67.2489,67.2336,67.2336,2367.0
2017-09-28 15:10:00,87.99,88.0,87.97,87.98,4189.0,67.2412,67.2489,67.2259,67.2336,4189.0
2017-09-28 15:20:00,87.98,87.99,87.97,87.98,7065.0,67.2336,67.2412,67.2259,67.2336,7065.0
2017-09-28 15:30:00,87.99,88.0,87.98,88.0,12511.0,67.2412,67.2489,67.2336,67.2489,12511.0
2017-09-28 15:40:00,88.0,88.04,87.99,88.04,22896.0,67.2489,67.2794,67.2412,67.2794,22896.0
2017-09-28 15:50:00,88.04,88.04,88.0,88.02,25052.0,67.2794,67.2794,67.2489,67.2642,25052.0
2017-09-29 09:30:00,88.12,88.15,88.08,88.1,26293.0,67.3406,67.3635,67.31,67.3253,26293.0
2017-09-29 09:40:00,88.1,88.12,88.07,88.07,14580.0,67.3253,67.3406,67.3024,67.3024,14580.0
2017-09-29 09:50:00,88.06,88.06,87.9,87.94,51817.0,67.2947,67.2947,67.1725,67.203,51817.0
2017-09-29 10:00:00,87.94,88.0,87.91,87.97,28229.0,67.203,67.2489,67.1801,67.2259,28229.0
2017-09-29 10:10:00,87.95,88.0,87.95,88.0,72170.0,67.2107,67.2489,67.2107,67.2489,72170.0
2017-09-29 10:20:00,88.0,88.01,87.95,87.98,45096.0,67.2489,67.2565,67.2107,67.2336,45096.0
2017-09-29 10:30:00,87.98,88.03,87.98,88.01,27728.0,67.2336,67.2718,67.2336,67.2565,27728.0
2017-09-29 10:40:00,88.02,88.05,88.0,88.05,88242.0,67.2642,67.2871,67.2489,67.2871,88242.0
2017-09-29 10:50:00,88.05,88.06,88.01,88.04,18390.0,67.2871,67.2947,67.2565,67.2794,18390.0
2017-09-29 11:00:00,88.04,88.06,88.03,88.06,65383.0,67.2794,67.2947,67.2718,67.2947,65383.0
2017-09-29 11:10:00,88.06,88.06,88.02,88.05,14089.0,67.2947,67.2947,67.2642,67.2871,14089.0
2017-09-29 11:20:00,88.05,88.06,88.04,88.05,15468.0,67.2871,67.2947,67.2794,67.2871,15468.0
2017-09-29 11:30:00,88.05,88.06,88.04,88.06,18432.0,67.2871,67.2947,67.2794,67.2947,18432.0
2017-09-29 11:40:00,88.06,88.07,88.06,88.06,13661.0,67.2947,67.3024,67.2947,67.2947,13661.0
2017-09-29 11:50:00,88.07,88.07,88.05,88.06,14320.0,67.3024,67.3024,67.2871,67.2947,14320.0
2017-09-29 12:00:00,88.06,88.06,88.05,88.06,28906.0,67.2947,67.2947,67.2871,67.2947,28906.0
2017-09-29 12:10:00,88.06,88.08,88.05,88.08,15153.0,67.2947,67.31,67.2871,67.31,15153.0
2017-09-29 12:20:00,88.08,88.08,88.07,88.07,8660.0,67.31,67.31,67.3024,67.3024,8660.0
2017-09-29 12:30:00,88.08,88.08,88.05,88.05,13404.0,67.31,67.31,67.2871,67.2871,13404.0
2017-09-29 12:40:00,88.06,88.08,88.05,88.08,18636.0,67.2947,67.31,67.2871,67.31,18636.0
2017-09-29 12:50:00,88.07,88.08,88.07,88.08,9862.0,67.3024,67.31,67.3024,67.31,9862.0
2017-09-29 13:00:00,88.08,88.09,88.07,88.09,22550.0,67.31,67.3176,67.3024,67.3176,22550.0
2017-09-29 13:10:00,88.09,88.1,88.08,88.09,13115.0,67.3176,67.3253,67.31,67.3176,13115.0
2017-09-29 13:20:00,88.09,88.09,88.08,88.09,27057.0,67.3176,67.3176,67.31,67.3176,27057.0
2017-09-29 13:30:00,88.08,88.09,88.07,88.08,18071.0,67.31,67.3176,67.3024,67.31,18071.0
2017-09-29 13:40:00,88.08,88.1,88.07,88.1,26756.0,67.31,67.3253,67.3024,67.3253,26756.0
2017-09-29 13:50:00,88.09,88.1,88.08,88.09,91758.0,67.3176,67.3253,67.31,67.3176,91758.0
2017-09-29 14:00:00,88.09,88.09,88.08,88.09,16043.0,67.3176,67.3176,67.31,67.3176,16043.0
2017-09-29 14:10:00,88.09,88.1,88.08,88.09,61202.0,67.3176,67.3253,67.31,67.3176,61202.0
2017-09-29 14:20:00,88.1,88.1,88.09,88.09,19872.0,67.3253,67.3253,67.3176,67.3176,19872.0
2017-09-29 14:30:00,88.09,88.1,88.09,88.09,19740.0,67.3176,67.3253,67.3176,67.3176,19740.0
2017-09-29 14:40:00,88.09,88.09,88.06,88.06,32516.0,67.3176,67.3176,67.2947,67.2947,32516.0
2017-09-29 14:50:00,88.06,88.07,88.05,88.05,47138.0,67.2947,67.3024,67.2871,67.2871,47138.0
2017-09-29 15:00:00,88.05,88.05,88.04,88.05,14791.0,67.2871,67.2871,67.2794,67.2871,14791.0
2017-09-29 15:10:00,88.05,88.05,88.02,88.03,23990.0,67.2871,67.2871,67.2642,67.2718,23990.0
2017-09-29 15:20:00,88.03,88.03,88.02,88.03,24884.0,67.2718,67.2718,67.2642,67.2718,24884.0
2017-09-29 15:30:00,88.03,88.04,88.02,88.04,33610.0,67.2718,67.2794,67.2642,67.2794,33610.0
2017-09-29 15:40:00,88.04,88.04,88.03,88.04,35468.0,67.2794,67.2794,67.2718,67.2794,35468.0
2017-09-29 15:50:00,88.04,88.04,88.0,88.03,186497.0,67.2794,67.2794,67.2489,67.2718,186497.0
2017-10-02 09:30:00,87.92,87.95,87.86,87.88,68713.0,67.3692,67.3922,67.3232,67.3385,68713.0
2017-10-02 09:40:00,87.88,87.89,87.81,87.82,10212.0,67.3385,67.3462,67.2849,67.2926,10212.0
2017-10-02 09:50:00,87.82,87.83,87.81,87.82,5065.0,67.2926,67.3002,67.2849,67.2926,5065.0
2017-10-02 10:00:00,87.81,87.81,87.72,87.74,47746.0,67.2849,67.2849,67.2159,67.2313,47746.0
2017-10-02 10:10:00,87.77,87.79,87.76,87.78,15087.0,67.2543,67.2696,67.2466,67.2619,15087.0
2017-10-02 10:20:00,87.77,87.8,87.77,87.8,23371.0,67.2543,67.2772,67.2543,67.2772,23371.0
2017-10-02 10:30:00,87.8,87.83,87.79,87.79,20491.0,67.2772,67.3002,67.2696,67.2696,20491.0
2017-10-02 10:40:00,87.8,87.82,87.79,87.81,6516.0,67.2772,67.2926,67.2696,67.2849,6516.0
2017-10-02 10:50:00,87.81,87.82,87.78,87.78,4171.0,67.2849,67.2926,67.2619,67.2619,4171.0
2017-10-02 11:00:00,87.78,87.78,87.74,87.76,6728.0,67.2619,67.2619,67.2313,67.2466,6728.0
2017-10-02 11:10:00,87.78,87.79,87.76,87.76,11267.0,67.2619,67.2696,67.2466,67.2466,11267.0
2017-10-02 11:20:00,87.78,87.79,87.74,87.74,7971.0,67.2619,67.2696,67.2313,67.2313,7971.0
2017-10-02 11:30:00,87.74,87.76,87.73,87.74,8048.0,67.2313,67.2466,67.2236,67.2313,8048.0
2017-10-02 11:40:00,87.75,87.78,87.72,87.78,6877.0,67.2389,67.2619,67.2159,67.2619,6877.0
2017-10-02 11:50:00,87.77,87.8,87.76,87.8,6863.0,67.2543,67.2772,67.2466,67.2772,6863.0
2017-10-02 12:00:00,87.81,87.81,87.78,87.8,4006.0,67.2849,67.2849,67.2619,67.2772,4006.0
2017-10-02 12:10:00,87.8,87.81,87.78,87.8,12548.0,67.2772,67.2849,67.2619,67.2772,12548.0
2017-10-02 12:20:00,87.8,87.81,87.78,87.8,17456.0,67.2772,67.2849,67.2619,67.2772,17456.0
2017-10-02 12:30:00,87.79,87.8,87.78,87.79,10965.0,67.2696,67.2772,67.2619,67.2696,10965.0
2017-10-02 12:40:00,87.8,87.8,87.78,87.79,3671.0,67.2772,67.2772,67.2619,67.2696,3671.0
2017-10-02 12:50:00,87.79,87.8,87.78,87.78,7440.0,67.2696,67.2772,67.2619,67.2619,7440.0
2017-10-02 13:00:00,87.78,87.8,87.78,87.79,6778.0,67.2619,67.2772,67.2619,67.2696,6778.0
2017-10-02 13:10:00,87.78,87.79,87.77,87.78,24764.0,67.2619,67.2696,67.2543,67.2619,24764.0
2017-10-02 13:20:00,87.77,87.77,87.75,87.75,16424.0,67.2543,67.2543,67.2389,67.2389,16424.0
2017-10-02 13:30:00,87.76,87.79,87.75,87.77,15037.0,67.2466,67.2696,67.2389,67.2543,15037.0
2017-10-02 13:40:00,87.77,87.77,87.75,87.75,13455.0,67.2543,67.2543,67.2389,67.2389,13455.0
2017-10-02 13:50:00,87.77,87.78,87.75,87.76,111771.0,67.2543,67.2619,67.2389,67.2466,111771.0
2017-10-02 14:00:00,87.77,87.79,87.77,87.79,31445.0,67.2543,67.2696,67.2543,67.2696,31445.0
2017-10-02 14:10:00,87.79,87.81,87.78,87.79,18964.0,67.2696,67.2849,67.2619,67.2696,18964.0
2017-10-02 14:20:00,87.78,87.81,87.78,87.8,22640.0,67.2619,67.2849,67.2619,67.2772,22640.0
2017-10-02 14:30:00,87.8,87.82,87.79,87.81,16549.0,67.2772,67.2926,67.2696,67.2849,16549.0
2017-10-02 14:40:00,87.81,87.82,87.77,87.8,9318.0,67.2849,67.2926,67.2543,67.2772,9318.0
2017-10-02 14:50:00,87.8,87.81,87.78,87.79,9052.0,67.2772,67.2849,67.2619,67.2696,9052.0
2017-10-02 15:00:00,87.79,87.8,87.76,87.78,196901.0,67.2696,67.2772,67.2466,67.2619,196901.0
2017-10-02 15:10:00,87.78,87.79,87.77,87.78,12112.0,67.2619,67.2696,67.2543,67.2619,12112.0
2017-10-02 15:20:00,87.78,87.79,87.76,87.78,8081.0,67.2619,67.2696,67.2466,67.2619,8081.0
2017-10-02 15:30:00,87.78,87.78,87.77,87.78,123442.0,67.2619,67.2619,67.2543,67.2619,123442.0
2017-10-02 15:40:00,87.78,87.78,87.77,87.78,29216.0,67.2619,67.2619,67.2543,67.2619,29216.0
2017-10-02 15:50:00,87.76,87.77,87.73,87.76,69643.0,67.2466,67.2543,67.2236,67.2466,69643.0
2017-10-03 09:30:00,87.8,87.85,87.78,87.84,36366.0,67.2772,67.3156,67.2619,67.3079,36366.0
2017-10-03 09:40:00,87.84,87.86,87.84,87.86,7952.0,67.3079,67.3232,67.3079,67.3232,7952.0
2017-10-03 09:50:00,87.86,87.87,87.84,87.85,14456.0,67.3232,67.3309,67.3079,67.3156,14456.0
2017-10-03 10:00:00,87.86,87.89,87.84,87.89,16604.0,67.3232,67.3462,67.3079,67.3462,16604.0
2017-10-03 10:10:00,87.89,87.89,87.87,87.88,8655.0,67.3462,67.3462,67.3309,67.3385,8655.0
2017-10-03 10:20:00,87.88,87.89,87.84,87.84,59270.0,67.3385,67.3462,67.3079,67.3079,59270.0
2017-10-03 10:30:00,87.84,87.89,87.84,87.88,11915.0,67.3079,67.3462,67.3079,67.3385,11915.0
2017-10-03 10:40:00,87.89,87.89,87.86,87.86,6200.0,67.3462,67.3462,67.3232,67.3232,6200.0
2017-10-03 10:50:00,87.86,87.88,87.84,87.87,17267.0,67.3232,67.3385,67.3079,67.3309,17267.0
2017-10-03 11:00:00,87.86,87.89,87.86,87.89,7489.0,67.3232,67.3462,67.3232,67.3462,7489.0
2017-10-03 11:10:00,87.88,87.89,87.87,87.87,6811.0,67.3385,67.3462,67.3309,67.3309,6811.0
2017-10-03 11:20:00,87.88,87.9,87.87,87.89,9095.0,67.3385,67.3539,67.3309,67.3462,9095.0
2017-10-03 11:30:00,87.89,87.9,87.86,87.87,16327.0,67.3462,67.3539,67.3232,67.3309,16327.0
2017-10-03 11:40:00,87.88,87.89,87.87,87.88,55103.0,67.3385,67.3462,67.3309,67.3385,55103.0
2017-10-03 11:50:00,87.89,87.89,87.87,87.87,16163.0,67.3462,67.3462,67.3309,67.3309,16163.0
2017-10-03 12:00:00,87.88,87.89,87.87,87.89,30143.0,67.3385,67.3462,67.3309,67.3462,30143.0
2017-10-03 12:10:00,87.88,87.89,87.86,87.87,14255.0,67.3385,67.3462,67.3232,67.3309,14255.0
2017-10-03 12:20:00,87.87,87.89,87.86,87.89,9354.0,67.3309,67.3462,67.3232,67.3462,9354.0
2017-10-03 12:30:00,87.89,87.89,87.88,87.89,4731.0,67.3462,67.3462,67.3385,67.3462,4731.0
2017-10-03 12:40:00,87.88,87.89,87.88,87.89,7839.0,67.3385,67.3462,67.3385,67.3462,7839.0
2017-10-03 12:50:00,87.89,87.92,87.88,87.91,18533.0,67.3462,67.3692,67.3385,67.3615,18533.0
2017-10-03 13:00:00,87.92,87.92,87.89,87.9,8071.0,67.3692,67.3692,67.3462,67.3539,8071.0
2017-10-03 13:10:00,87.9,87.9,87.87,87.9,9451.0,67.3539,67.3539,67.3309,67.3539,9451.0
2017-10-03 13:20:00,87.9,87.91,87.88,87.89,11506.0,67.3539,67.3615,67.3385,67.3462,11506.0
2017-10-03 13:30:00,87.89,87.91,87.87,87.89,14393.0,67.3462,67.3615,67.3309,67.3462,14393.0
2017-10-03 13:40:00,87.88,87.88,87.87,87.88,3488.0,67.3385,67.3385,67.3309,67.3385,3488.0
2017-10-03 13:50:00,87.9,87.9,87.88,87.9,9394.0,67.3539,67.3539,67.3385,67.3539,9394.0
2017-10-03 14:00:00,87.88,87.89,87.87,87.88,4027.0,67.3385,67.3462,67.3309,67.3385,4027.0
2017-10-03 14:10:00,87.89,87.9,87.86,87.86,28691.0,67.3462,67.3539,67.3232,67.3232,28691.0
2017-10-03 14:20:00,87.86,87.87,87.84,87.85,76819.0,67.3232,67.3309,67.3079,67.3156,76819.0
2017-10-03 14:30:00,87.84,87.87,87.84,87.84,205101.0,67.3079,67.3309,67.3079,67.3079,205101.0
2017-10-03 14:40:00,87.85,87.87,87.84,87.86,67034.0,67.3156,67.3309,67.3079,67.3232,67034.0
2017-10-03 14:50:00,87.87,87.87,87.86,87.87,12480.0,67.3309,67.3309,67.3232,67.3309,12480.0
2017-10-03 15:00:00,87.87,87.88,87.85,87.87,55801.0,67.3309,67.3385,67.3156,67.3309,55801.0
2017-10-03 15:10:00,87.87,87.88,87.87,87.88,18731.0,67.3309,67.3385,67.3309,67.3385,18731.0
2017-10-03 15:20:00,87.88,87.89,87.87,87.89,19759.0,67.3385,67.3462,67.3309,67.3462,19759.0
2017-10-03 15:30:00,87.88,87.9,87.88,87.88,24499.0,67.3385,67.3539,67.3385,67.3385,24499.0
2017-10-03 15:40:00,87.89,87.9,87.88,87.9,6298.0,67.3462,67.3539,67.3385,67.3539,6298.0
2017-10-03 15:50:00,87.9,87.91,87.89,87.9,84178.0,67.3539,67.3615,67.3462,67.3539,84178.0
2017-10-04 09:30:00,87.96,87.98,87.95,87.95,47603.0,67.3998,67.4152,67.3922,67.3922,47603.0
2017-10-04 09:40:00,87.95,87.95,87.94,87.94,2054.0,67.3922,67.3922,67.3845,67.3845,2054.0
2017-10-04 09:50:00,87.95,87.95,87.93,87.94,7238.0,67.3922,67.3922,67.3769,67.3845,7238.0
2017-10-04 10:00:00,87.93,87.93,87.83,87.84,57532.0,67.3769,67.3769,67.3002,67.3079,57532.0
2017-10-04 10:10:00,87.86,87.88,87.84,87.86,12478.0,67.3232,67.3385,67.3079,67.3232,12478.0
2017-10-04 10:20:00,87.87,87.9,87.86,87.9,13933.0,67.3309,67.3539,67.3232,67.3539,13933.0
2017-10-04 10:30:00,87.9,87.9,87.87,87.9,15762.0,67.3539,67.3539,67.3309,67.3539,15762.0
2017-10-04 10:40:00,87.89,87.93,87.88,87.9,12842.0,67.3462,67.3769,67.3385,67.3539,12842.0
2017-10-04 10:50:00,87.88,87.9,87.87,87.87,7572.0,67.3385,67.3539,67.3309,67.3309,7572.0
2017-10-04 11:00:00,87.87,87.9,87.86,87.88,14931.0,67.3309,67.3539,67.3232,67.3385,14931.0
2017-10-04 11:10:00,87.89,87.89,87.86,87.87,7015.0,67.3462,67.3462,67.3232,67.3309,7015.0
2017-10-04 11:20:00,87.87,87.88,87.86,87.88,23193.0,67.3309,67.3385,67.3232,67.3385,23193.0
2017-10-04 11:30:00,87.87,87.88,87.87,87.88,17930.0,67.3309,67.3385,67.3309,67.3385,17930.0
2017-10-04 11:40:00,87.88,87.88,87.87,87.88,30430.0,67.3385,67.3385,67.3309,67.3385,30430.0
2017-10-04 11:50:00,87.88,87.88,87.86,87.87,17470.0,67.3385,67.3385,67.3232,67.3309,17470.0
2017-10-04 12:00:00,87.87,87.88,87.86,87.87,14846.0,67.3309,67.3385,67.3232,67.3309,14846.0
2017-10-04 12:10:00,87.87,87.87,87.85,87.86,4660.0,67.3309,67.3309,67.3156,67.3232,4660.0
2017-10-04 12:20:00,87.86,87.89,87.85,87.89,14750.0,67.3232,67.3462,67.3156,67.3462,14750.0
2017-10-04 12:30:00,87.89,87.92,87.88,87.91,14799.0,67.3462,67.3692,67.3385,67.3615,14799.0
2017-10-04 12:40:00,87.91,87.92,87.9,87.92,6302.0,67.3615,67.3692,67.3539,67.3692,6302.0
2017-10-04 12:50:00,87.91,87.93,87.89,87.9,5748.0,67.3615,67.3769,67.3462,67.3539,5748.0
2017-10-04 13:00:00,87.9,87.91,87.89,87.9,3985.0,67.3539,67.3615,67.3462,67.3539,3985.0
2017-10-04 13:10:00,87.9,87.92,87.89,87.91,3883.0,67.3539,67.3692,67.3462,67.3615,3883.0
2017-10-04 13:20:00,87.91,87.92,87.9,87.9,20742.0,67.3615,67.3692,67.3539,67.3539,20742.0
2017-10-04 13:30:00,87.91,87.93,87.9,87.92,26685.0,67.3615,67.3769,67.3539,67.3692,26685.0
2017-10-04 13:40:00,87.92,87.93,87.92,87.93,6094.0,67.3692,67.3769,67.3692,67.3769,6094.0
2017-10-04 13:50:00,87.93,87.94,87.92,87.93,12130.0,67.3769,67.3845,67.3692,67.3769,12130.0
2017-10-04 14:00:00,87.93,87.94,87.92,87.93,7875.0,67.3769,67.3845,67.3692,67.3769,7875.0
2017-10-04 14:10:00,87.93,87.94,87.92,87.93,11445.0,67.3769,67.3845,67.3692,67.3769,11445.0
2017-10-04 14:20:00,87.93,87.94,87.92,87.93,2430.0,67.3769,67.3845,67.3692,67.3769,2430.0
2017-10-04 14:30:00,87.93,87.94,87.91,87.93,13767.0,67.3769,67.3845,67.3615,67.3769,13767.0
2017-10-04 14:40:00,87.93,87.95,87.92,87.94,39871.0,67.3769,67.3922,67.3692,67.3845,39871.0
2017-10-04 14:50:00,87.94,87.94,87.92,87.94,30930.0,67.3845,67.3845,67.3692,67.3845,30930.0
2017-10-04 15:00:00,87.94,87.95,87.93,87.94,7644.0,67.3845,67.3922,67.3769,67.3845,7644.0
2017-10-04 15:10:00,87.95,87.96,87.94,87.95,77679.0,67.3922,67.3998,67.3845,67.3922,77679.0
2017-10-04 15:20:00,87.95,87.96,87.94,87.96,13097.0,67.3922,67.3998,67.3845,67.3998,13097.0
2017-10-04 15:30:00,87.96,87.98,87.95,87.97,22353.0,67.3998,67.4152,67.3922,67.4075,22353.0
2017-10-04 15:40:00,87.97,87.98,87.95,87.98,38937.0,67.4075,67.4152,67.3922,67.4152,38937.0
2017-10-04 15:50:00,87.98,88.03,87.97,87.98,71650.0,67.4152,67.4535,67.4075,67.4152,71650.0
2017-10-05 09:30:00,87.96,87.97,87.91,87.93,65485.0,67.3998,67.4075,67.3615,67.3769,65485.0
2017-10-05 09:40:00,87.93,87.95,87.88,87.93,4022.0,67.3769,67.3922,67.3385,67.3769,4022.0
2017-10-05 09:50:00,87.91,87.93,87.9,87.93,6398.0,67.3615,67.3769,67.3539,67.3769,6398.0
2017-10-05 10:00:00,87.91,87.95,87.9,87.94,19962.0,67.3615,67.3922,67.3539,67.3845,19962.0
2017-10-05 10:10:00,87.95,87.97,87.92,87.93,15980.0,67.3922,67.4075,67.3692,67.3769,15980.0
2017-10-05 10:20:00,87.93,87.94,87.92,87.92,9242.0,67.3769,67.3845,67.3692,67.3692,9242.0
2017-10-05 10:30:00,87.93,87.93,87.88,87.89,13852.0,67.3769,67.3769,67.3385,67.3462,13852.0
2017-10-05 10:40:00,87.87,87.89,87.86,87.88,16579.0,67.3309,67.3462,67.3232,67.3385,16579.0
2017-10-05 10:50:00,87.87,87.9,87.87,87.89,19417.0,67.3309,67.3539,67.3309,67.3462,19417.0
2017-10-05 11:00:00,87.89,87.89,87.86,87.88,5952.0,67.3462,67.3462,67.3232,67.3385,5952.0
2017-10-05 11:10:00,87.89,87.89,87.86,87.87,16671.0,67.3462,67.3462,67.3232,67.3309,16671.0
2017-10-05 11:20:00,87.86,87.87,87.84,87.86,8344.0,67.3232,67.3309,67.3079,67.3232,8344.0
2017-10-05 11:30:00,87.86,87.87,87.85,87.86,8837.0,67.3232,67.3309,67.3156,67.3232,8837.0
2017-10-05 11:40:00,87.86,87.86,87.84,87.85,24906.0,67.3232,67.3232,67.3079,67.3156,24906.0
2017-10-05 11:50:00,87.84,87.85,87.83,87.85,19872.0,67.3079,67.3156,67.3002,67.3156,19872.0
2017-10-05 12:00:00,87.85,87.85,87.83,87.84,11894.0,67.3156,67.3156,67.3002,67.3079,11894.0
2017-10-05 12:10:00,87.83,87.85,87.83,87.85,12006.0,67.3002,67.3156,67.3002,67.3156,12006.0
2017-10-05 12:20:00,87.84,87.89,87.83,87.88,32715.0,67.3079,67.3462,67.3002,67.3385,32715.0
2017-10-05 12:30:00,87.87,87.87,87.85,87.87,16635.0,67.3309,67.3309,67.3156,67.3309,16635.0
2017-10-05 12:40:00,87.87,87.87,87.84,87.84,14967.0,67.3309,67.3309,67.3079,67.3079,14967.0
2017-10-05 12:50:00,87.84,87.87,87.83,87.87,2374.0,67.3079,67.3309,67.3002,67.3309,2374.0
2017-10-05 13:00:00,87.88,87.89,87.85,87.89,22144.0,67.3385,67.3462,67.3156,67.3462,22144.0
2017-10-05 13:10:00,87.88,87.89,87.87,87.89,47273.0,67.3385,67.3462,67.3309,67.3462,47273.0
2017-10-05 13:20:00,87.89,87.89,87.87,87.88,2728.0,67.3462,67.3462,67.3309,67.3385,2728.0
2017-10-05 13:30:00,87.88,87.88,87.87,87.88,8395.0,67.3385,67.3385,67.3309,67.3385,8395.0
2017-10-05 13:40:00,87.88,87.9,87.87,87.9,14906.0,67.3385,67.3539,67.3309,67.3539,14906.0
2017-10-05 13:50:00,87.89,87.91,87.89,87.9,26784.0,67.3462,67.3615,67.3462,67.3539,26784.0
2017-10-05 14:00:00,87.9,87.91,87.9,87.9,6831.0,67.3539,67.3615,67.3539,67.3539,6831.0
2017-10-05 14:10:00,87.9,87.9,87.87,87.89,7206.0,67.3539,67.3539,67.3309,67.3462,7206.0
2017-10-05 14:20:00,87.89,87.89,87.87,87.88,33675.0,67.3462,67.3462,67.3309,67.3385,33675.0
2017-10-05 14:30:00,87.88,87.88,87.87,87.88,13820.0,67.3385,67.3385,67.3309,67.3385,13820.0
2017-10-05 14:40:00,87.88,87.89,87.87,87.89,17144.0,67.3385,67.3462,67.3309,67.3462,17144.0
2017-10-05 14:50:00,87.88,87.9,87.88,87.88,22822.0,67.3385,67.3539,67.3385,67.3385,22822.0
2017-10-05 15:00:00,87.88,87.89,87.88,87.89,74521.0,67.3385,67.3462,67.3385,67.3462,74521.0
2017-10-05 15:10:00,87.89,87.89,87.88,87.89,10248.0,67.3462,67.3462,67.3385,67.3462,10248.0
2017-10-05 15:20:00,87.89,87.92,87.88,87.91,16535.0,67.3462,67.3692,67.3385,67.3615,16535.0
2017-10-05 15:30:00,87.91,87.92,87.9,87.91,34079.0,67.3615,67.3692,67.3539,67.3615,34079.0
2017-10-05 15:40:00,87.91,87.92,87.89,87.9,33027.0,67.3615,67.3692,67.3462,67.3539,33027.0
2017-10-05 15:50:00,87.9,87.9,87.87,87.87,21441.0,67.3539,67.3539,67.3309,67.3309,21441.0
2017-10-06 09:30:00,87.7,87.7,87.6,87.6,92217.0,67.2006,67.2006,67.124,67.124,92217.0
2017-10-06 09:40:00,87.61,87.65,87.6,87.62,18274.0,67.1317,67.1623,67.124,67.1393,18274.0
2017-10-06 09:50:00,87.61,87.63,87.57,87.6,5682.0,67.1317,67.147,67.101,67.124,5682.0
2017-10-06 10:00:00,87.61,87.65,87.59,87.63,22469.0,67.1317,67.1623,67.1163,67.147,22469.0
2017-10-06 10:10:00,87.63,87.65,87.6,87.63,9133.0,67.147,67.1623,67.124,67.147,9133.0
2017-10-06 10:20:00,87.62,87.69,87.62,87.67,30342.0,67.1393,67.193,67.1393,67.1776,30342.0
2017-10-06 10:30:00,87.67,87.72,87.65,87.7,32977.0,67.1776,67.2159,67.1623,67.2006,32977.0
2017-10-06 10:40:00,87.7,87.71,87.68,87.7,9245.0,67.2006,67.2083,67.1853,67.2006,9245.0
2017-10-06 10:50:00,87.7,87.74,87.69,87.74,61382.0,67.2006,67.2313,67.193,67.2313,61382.0
2017-10-06 11:00:00,87.74,87.78,87.72,87.78,9785.0,67.2313,67.2619,67.2159,67.2619,9785.0
2017-10-06 11:10:00,87.78,87.84,87.76,87.81,11236.0,67.2619,67.3079,67.2466,67.2849,11236.0
2017-10-06 11:20:00,87.8,87.81,87.77,87.79,4636.0,67.2772,67.2849,67.2543,67.2696,4636.0
2017-10-06 11:30:00,87.79,87.8,87.76,87.8,8308.0,67.2696,67.2772,67.2466,67.2772,8308.0
2017-10-06 11:40:00,87.8,87.83,87.78,87.81,18499.0,67.2772,67.3002,67.2619,67.2849,18499.0
2017-10-06 11:50:00,87.83,87.84,87.8,87.81,40809.0,67.3002,67.3079,67.2772,67.2849,40809.0
2017-10-06 12:00:00,87.83,87.83,87.8,87.8,12113.0,67.3002,67.3002,67.2772,67.2772,12113.0
2017-10-06 12:10:00,87.82,87.83,87.78,87.8,3011.0,67.2926,67.3002,67.2619,67.2772,3011.0
2017-10-06 12:20:00,87.79,87.81,87.78,87.8,1378.0,67.2696,67.2849,67.2619,67.2772,1378.0
2017-10-06 12:30:00,87.78,87.81,87.78,87.79,9348.0,67.2619,67.2849,67.2619,67.2696,9348.0
2017-10-06 12:40:00,87.8,87.81,87.78,87.81,10378.0,67.2772,67.2849,67.2619,67.2849,10378.0
2017-10-06 12:50:00,87.81,87.83,87.8,87.82,6998.0,67.2849,67.3002,67.2772,67.2926,6998.0
2017-10-06 13:00:00,87.82,87.84,87.81,87.84,17895.0,67.2926,67.3079,67.2849,67.3079,17895.0
2017-10-06 13:10:00,87.83,87.84,87.82,87.83,14680.0,67.3002,67.3079,67.2926,67.3002,14680.0
2017-10-06 13:20:00,87.82,87.83,87.77,87.77,9968.0,67.2926,67.3002,67.2543,67.2543,9968.0
2017-10-06 13:30:00,87.78,87.8,87.77,87.79,20638.0,67.2619,67.2772,67.2543,67.2696,20638.0
2017-10-06 13:40:00,87.78,87.82,87.77,87.81,42703.0,67.2619,67.2926,67.2543,67.2849,42703.0
2017-10-06 13:50:00,87.81,87.82,87.79,87.82,5905.0,67.2849,67.2926,67.2696,67.2926,5905.0
2017-10-06 14:00:00,87.82,87.83,87.81,87.82,15128.0,67.2926,67.3002,67.2849,67.2926,15128.0
2017-10-06 14:10:00,87.82,87.83,87.79,87.8,14038.0,67.2926,67.3002,67.2696,67.2772,14038.0
2017-10-06 14:20:00,87.8,87.81,87.8,87.8,8350.0,67.2772,67.2849,67.2772,67.2772,8350.0
2017-10-06 14:30:00,87.81,87.81,87.8,87.81,11777.0,67.2849,67.2849,67.2772,67.2849,11777.0
2017-10-06 14:40:00,87.81,87.81,87.78,87.78,17749.0,67.2849,67.2849,67.2619,67.2619,17749.0
2017-10-06 14:50:00,87.79,87.8,87.76,87.77,11106.0,67.2696,67.2772,67.2466,67.2543,11106.0
2017-10-06 15:00:00,87.78,87.8,87.77,87.8,9984.0,67.2619,67.2772,67.2543,67.2772,9984.0
2017-10-06 15:10:00,87.8,87.8,87.77,87.77,5067.0,67.2772,67.2772,67.2543,67.2543,5067.0
2017-10-06 15:20:00,87.78,87.8,87.77,87.8,12340.0,67.2619,67.2772,67.2543,67.2772,12340.0
2017-10-06 15:30:00,87.78,87.8,87.78,87.79,14042.0,67.2619,67.2772,67.2619,67.2696,14042.0
2017-10-06 15:40:00,87.79,87.8,87.78,87.78,13147.0,67.2696,67.2772,67.2619,67.2619,13147.0
2017-10-06 15:50:00,87.78,87.81,87.78,87.78,13532.0,67.2619,67.2849,67.2619,67.2619,13532.0
2017-10-09 09:30:00,87.82,87.94,87.82,87.86,26362.0,67.2926,67.3845,67.2926,67.3232,26362.0
2017-10-09 09:40:00,87.86,87.88,87.84,87.86,6736.0,67.3232,67.3385,67.3079,67.3232,6736.0
2017-10-09 09:50:00,87.83,87.86,87.81,87.81,6208.0,67.3002,67.3232,67.2849,67.2849,6208.0
2017-10-09 10:00:00,87.82,87.85,87.81,87.83,5200.0,67.2926,67.3156,67.2849,67.3002,5200.0
2017-10-09 10:10:00,87.83,87.84,87.82,87.83,5647.0,67.3002,67.3079,67.2926,67.3002,5647.0
2017-10-09 10:20:00,87.83,87.83,87.82,87.83,18078.0,67.3002,67.3002,67.2926,67.3002,18078.0
2017-10-09 10:30:00,87.83,87.83,87.8,87.81,5902.0,67.3002,67.3002,67.2772,67.2849,5902.0
2017-10-09 10:40:00,87.81,87.82,87.8,87.81,18128.0,67.2849,67.2926,67.2772,67.2849,18128.0
2017-10-09 10:50:00,87.81,87.82,87.81,87.82,6648.0,67.2849,67.2926,67.2849,67.2926,6648.0
2017-10-09 11:00:00,87.81,87.82,87.81,87.82,9787.0,67.2849,67.2926,67.2849,67.2926,9787.0
2017-10-09 11:10:00,87.82,87.84,87.81,87.84,17578.0,67.2926,67.3079,67.2849,67.3079,17578.0
2017-10-09 11:20:00,87.82,87.84,87.82,87.83,12195.0,67.2926,67.3079,67.2926,67.3002,12195.0
2017-10-09 11:30:00,87.82,87.83,87.82,87.83,4768.0,67.2926,67.3002,67.2926,67.3002,4768.0
2017-10-09 11:40:00,87.83,87.83,87.82,87.83,4909.0,67.3002,67.3002,67.2926,67.3002,4909.0
2017-10-09 11:50:00,87.82,87.85,87.82,87.85,16249.0,67.2926,67.3156,67.2926,67.3156,16249.0
2017-10-09 12:00:00,87.84,87.85,87.83,87.85,9313.0,67.3079,67.3156,67.3002,67.3156,9313.0
2017-10-09 12:10:00,87.84,87.85,87.83,87.84,11839.0,67.3079,67.3156,67.3002,67.3079,11839.0
2017-10-09 12:20:00,87.84,87.85,87.84,87.85,13171.0,67.3079,67.3156,67.3079,67.3156,13171.0
2017-10-09 12:30:00,87.84,87.85,87.83,87.84,14424.0,67.3079,67.3156,67.3002,67.3079,14424.0
2017-10-09 12:40:00,87.84,87.86,87.84,87.86,2923.0,67.3079,67.3232,67.3079,67.3232,2923.0
2017-10-09 12:50:00,87.86,87.86,87.83,87.84,13782.0,67.3232,67.3232,67.3002,67.3079,13782.0
2017-10-09 13:00:00,87.84,87.84,87.83,87.84,2517.0,67.3079,67.3079,67.3002,67.3079,2517.0
2017-10-09 13:10:00,87.83,87.85,87.83,87.84,2397.0,67.3002,67.3156,67.3002,67.3079,2397.0
2017-10-09 13:20:00,87.84,87.85,87.82,87.83,8233.0,67.3079,67.3156,67.2926,67.3002,8233.0
2017-10-09 13:30:00,87.84,87.84,87.82,87.83,25847.0,67.3079,67.3079,67.2926,67.3002,25847.0
2017-10-09 13:40:00,87.83,87.86,87.82,87.85,6104.0,67.3002,67.3232,67.2926,67.3156,6104.0
2017-10-09 13:50:00,87.84,87.87,87.84,87.84,9732.0,67.3079,67.3309,67.3079,67.3079,9732.0
2017-10-09 14:00:00,87.85,87.87,87.84,87.87,7529.0,67.3156,67.3309,67.3079,67.3309,7529.0
2017-10-09 14:10:00,87.87,87.89,87.86,87.88,9572.0,67.3309,67.3462,67.3232,67.3385,9572.0
2017-10-09 14:20:00,87.89,87.9,87.87,87.89,11199.0,67.3462,67.3539,67.3309,67.3462,11199.0
2017-10-09 14:30:00,87.89,87.9,87.88,87.89,17007.0,67.3462,67.3539,67.3385,67.3462,17007.0
2017-10-09 14:40:00,87.89,87.89,87.86,87.88,18987.0,67.3462,67.3462,67.3232,67.3385,18987.0
2017-10-09 14:50:00,87.88,87.89,87.87,87.88,3396.0,67.3385,67.3462,67.3309,67.3385,3396.0
2017-10-09 15:00:00,87.88,87.89,87.87,87.89,4751.0,67.3385,67.3462,67.3309,67.3462,4751.0
2017-10-09 15:10:00,87.89,87.9,87.88,87.89,5128.0,67.3462,67.3539,67.3385,67.3462,5128.0
2017-10-09 15:20:00,87.89,87.9,87.88,87.89,14399.0,67.3462,67.3539,67.3385,67.3462,14399.0
2017-10-09 15:30:00,87.89,87.9,87.88,87.88,7708.0,67.3462,67.3539,67.3385,67.3385,7708.0
2017-10-09 15:40:00,87.89,87.9,87.88,87.89,18440.0,67.3462,67.3539,67.3385,67.3462,18440.0
2017-10-09 15:50:00,87.88,87.89,87.88,87.89,17708.0,67.3385,67.3462,67.3385,67.3462,17708.0
2017-10-10 09:30:00,87.89,87.92,87.84,87.89,65434.0,67.3462,67.3692,67.3079,67.3462,65434.0
2017-10-10 09:40:00,87.89,87.94,87.87,87.92,19365.0,67.3462,67.3845,67.3309,67.3692,19365.0
2017-10-10 09:50:00,87.96,87.97,87.91,87.91,15430.0,67.3998,67.4075,67.3615,67.3615,15430.0
2017-10-10 10:00:00,87.91,87.98,87.91,87.94,9897.0,67.3615,67.4152,67.3615,67.3845,9897.0
2017-10-10 10:10:00,87.96,87.98,87.94,87.98,8856.0,67.3998,67.4152,67.3845,67.4152,8856.0
2017-10-10 10:20:00,87.97,88.0,87.96,87.97,7870.0,67.4075,67.4305,67.3998,67.4075,7870.0
2017-10-10 10:30:00,87.98,88.0,87.97,88.0,8929.0,67.4152,67.4305,67.4075,67.4305,8929.0
2017-10-10 10:40:00,88.0,88.01,87.98,87.99,172422.0,67.4305,67.4382,67.4152,67.4228,172422.0
2017-10-10 10:50:00,87.99,88.02,87.99,88.02,66106.0,67.4228,67.4458,67.4228,67.4458,66106.0
2017-10-10 11:00:00,88.01,88.02,88.0,88.01,10071.0,67.4382,67.4458,67.4305,67.4382,10071.0
2017-10-10 11:10:00,88.0,88.01,87.97,88.0,15077.0,67.4305,67.4382,67.4075,67.4305,15077.0
2017-10-10 11:20:00,88.0,88.0,87.97,87.98,15206.0,67.4305,67.4305,67.4075,67.4152,15206.0
2017-10-10 11:30:00,87.98,87.99,87.95,87.98,31442.0,67.4152,67.4228,67.3922,67.4152,31442.0
2017-10-10 11:40:00,87.98,87.99,87.95,87.97,10793.0,67.4152,67.4228,67.3922,67.4075,10793.0
2017-10-10 11:50:00,87.96,87.99,87.95,87.97,16892.0,67.3998,67.4228,67.3922,67.4075,16892.0
2017-10-10 12:00:00,87.97,87.98,87.95,87.96,16626.0,67.4075,67.4152,67.3922,67.3998,16626.0
2017-10-10 12:10:00,87.96,87.99,87.95,87.95,12450.0,67.3998,67.4228,67.3922,67.3922,12450.0
2017-10-10 12:20:00,87.96,87.98,87.95,87.96,9367.0,67.3998,67.4152,67.3922,67.3998,9367.0
2017-10-10 12:30:00,87.96,87.97,87.95,87.95,13524.0,67.3998,67.4075,67.3922,67.3922,13524.0
2017-10-10 12:40:00,87.95,87.95,87.93,87.94,6601.0,67.3922,67.3922,67.3769,67.3845,6601.0
2017-10-10 12:50:00,87.94,87.95,87.93,87.95,16995.0,67.3845,67.3922,67.3769,67.3922,16995.0
2017-10-10 13:00:00,87.95,87.98,87.94,87.95,7345.0,67.3922,67.4152,67.3845,67.3922,7345.0
2017-10-10 13:10:00,87.95,87.98,87.94,87.95,79156.0,67.3922,67.4152,67.3845,67.3922,79156.0
2017-10-10 13:20:00,87.95,87.97,87.94,87.96,13287.0,67.3922,67.4075,67.3845,67.3998,13287.0
2017-10-10 13:30:00,87.96,87.98,87.95,87.96,13478.0,67.3998,67.4152,67.3922,67.3998,13478.0
2017-10-10 13:40:00,87.96,87.97,87.92,87.93,33847.0,67.3998,67.4075,67.3692,67.3769,33847.0
2017-10-10 13:50:00,87.91,87.93,87.9,87.92,18177.0,67.3615,67.3769,67.3539,67.3692,18177.0
2017-10-10 14:00:00,87.9,87.93,87.89,87.92,8841.0,67.3539,67.3769,67.3462,67.3692,8841.0
2017-10-10 14:10:00,87.92,87.93,87.89,87.91,19748.0,67.3692,67.3769,67.3462,67.3615,19748.0
2017-10-10 14:20:00,87.92,87.94,87.91,87.92,13467.0,67.3692,67.3845,67.3615,67.3692,13467.0
2017-10-10 14:30:00,87.92,87.93,87.9,87.92,28168.0,67.3692,67.3769,67.3539,67.3692,28168.0
2017-10-10 14:40:00,87.92,87.92,87.91,87.92,10510.0,67.3692,67.3692,67.3615,67.3692,10510.0
2017-10-10 14:50:00,87.91,87.93,87.91,87.92,9890.0,67.3615,67.3769,67.3615,67.3692,9890.0
2017-10-10 15:00:00,87.92,87.92,87.91,87.92,10707.0,67.3692,67.3692,67.3615,67.3692,10707.0
2017-10-10 15:10:00,87.92,87.93,87.91,87.91,40211.0,67.3692,67.3769,67.3615,67.3615,40211.0
2017-10-10 15:20:00,87.92,87.93,87.88,87.88,28915.0,67.3692,67.3769,67.3385,67.3385,28915.0
2017-10-10 15:30:00,87.88,87.93,87.88,87.92,36363.0,67.3385,67.3769,67.3385,67.3692,36363.0
2017-10-10 15:40:00,87.91,87.93,87.9,87.92,63570.0,67.3615,67.3769,67.3539,67.3692,63570.0
2017-10-10 15:50:00,87.92,87.96,87.91,87.95,273360.0,67.3692,67.3998,67.3615,67.3922,273360.0
2017-10-11 09:30:00,88.01,88.02,87.98,88.01,27145.0,67.4382,67.4458,67.4152,67.4382,27145.0
2017-10-11 09:40:00,88.01,88.02,87.98,88.0,18410.0,67.4382,67.4458,67.4152,67.4305,18410.0
2017-10-11 09:50:00,88.0,88.02,87.98,87.99,13792.0,67.4305,67.4458,67.4152,67.4228,13792.0
2017-10-11 10:00:00,87.98,87.99,87.98,87.98,11900.0,67.4152,67.4228,67.4152,67.4152,11900.0
2017-10-11 10:10:00,87.99,87.99,87.98,87.99,24004.0,67.4228,67.4228,67.4152,67.4228,24004.0
2017-10-11 10:20:00,87.98,88.0,87.96,87.97,113453.0,67.4152,67.4305,67.3998,67.4075,113453.0
2017-10-11 10:30:00,87.96,87.98,87.95,87.97,10625.0,67.3998,67.4152,67.3922,67.4075,10625.0
2017-10-11 10:40:00,87.97,87.97,87.95,87.96,6610.0,67.4075,67.4075,67.3922,67.3998,6610.0
2017-10-11 10:50:00,87.97,87.98,87.96,87.97,14618.0,67.4075,67.4152,67.3998,67.4075,14618.0
2017-10-11 11:00:00,87.96,88.0,87.96,87.99,14449.0,67.3998,67.4305,67.3998,67.4228,14449.0
2017-10-11 11:10:00,87.99,88.0,87.97,87.99,16333.0,67.4228,67.4305,67.4075,67.4228,16333.0
2017-10-11 11:20:00,87.98,88.0,87.98,87.98,9551.0,67.4152,67.4305,67.4152,67.4152,9551.0
2017-10-11 11:30:00,87.99,88.0,87.95,87.95,5742.0,67.4228,67.4305,67.3922,67.3922,5742.0
2017-10-11 11:40:00,87.95,87.96,87.93,87.96,9330.0,67.3922,67.3998,67.3769,67.3998,9330.0
2017-10-11 11:50:00,87.95,87.97,87.95,87.96,9506.0,67.3922,67.4075,67.3922,67.3998,9506.0
2017-10-11 12:00:00,87.96,87.97,87.95,87.95,4247.0,67.3998,67.4075,67.3922,67.3922,4247.0
2017-10-11 12:10:00,87.96,87.96,87.93,87.94,7155.0,67.3998,67.3998,67.3769,67.3845,7155.0
2017-10-11 12:20:00,87.94,87.95,87.93,87.93,5517.0,67.3845,67.3922,67.3769,67.3769,5517.0
2017-10-11 12:30:00,87.94,87.94,87.93,87.94,9071.0,67.3845,67.3845,67.3769,67.3845,9071.0
2017-10-11 12:40:00,87.94,87.95,87.93,87.94,8397.0,67.3845,67.3922,67.3769,67.3845,8397.0
2017-10-11 12:50:00,87.94,87.95,87.91,87.95,25321.0,67.3845,67.3922,67.3615,67.3922,25321.0
2017-10-11 13:00:00,87.93,87.95,87.93,87.95,16728.0,67.3769,67.3922,67.3769,67.3922,16728.0
2017-10-11 13:10:00,87.95,87.97,87.94,87.97,22095.0,67.3922,67.4075,67.3845,67.4075,22095.0
2017-10-11 13:20:00,87.97,87.97,87.94,87.95,23350.0,67.4075,67.4075,67.3845,67.3922,23350.0
2017-10-11 13:30:00,87.95,87.95,87.94,87.94,8208.0,67.3922,67.3922,67.3845,67.3845,8208.0
2017-10-11 13:40:00,87.94,87.95,87.93,87.94,27807.0,67.3845,67.3922,67.3769,67.3845,27807.0
2017-10-11 13:50:00,87.93,87.93,87.91,87.91,17949.0,67.3769,67.3769,67.3615,67.3615,17949.0
2017-10-11 14:00:00,87.92,87.97,87.9,87.93,9233.0,67.3692,67.4075,67.3539,67.3769,9233.0
2017-10-11 14:10:00,87.94,87.96,87.92,87.94,5646.0,67.3845,67.3998,67.3692,67.3845,5646.0
2017-10-11 14:20:00,87.94,87.99,87.93,87.95,12289.0,67.3845,67.4228,67.3769,67.3922,12289.0
2017-10-11 14:30:00,87.95,87.98,87.94,87.97,7773.0,67.3922,67.4152,67.3845,67.4075,7773.0
2017-10-11 14:40:00,87.97,87.98,87.93,87.93,15154.0,67.4075,67.4152,67.3769,67.3769,15154.0
2017-10-11 14:50:00,87.93,87.95,87.93,87.94,8499.0,67.3769,67.3922,67.3769,67.3845,8499.0
2017-10-11 15:00:00,87.93,87.95,87.92,87.95,14902.0,67.3769,67.3922,67.3692,67.3922,14902.0
2017-10-11 15:10:00,87.95,87.98,87.94,87.95,32386.0,67.3922,67.4152,67.3845,67.3922,32386.0
2017-10-11 15:20:00,87.97,87.97,87.93,87.95,15835.0,67.4075,67.4075,67.3769,67.3922,15835.0
2017-10-11 15:30:00,87.95,87.96,87.93,87.94,18715.0,67.3922,67.3998,67.3769,67.3845,18715.0
2017-10-11 15:40:00,87.94,87.96,87.93,87.96,18246.0,67.3845,67.3998,67.3769,67.3998,18246.0
2017-10-11 15:50:00,87.95,87.96,87.93,87.94,193139.0,67.3922,67.3998,67.3769,67.3845,193139.0
2017-10-12 09:30:00,87.98,88.0,87.93,87.97,51968.0,67.4152,67.4305,67.3769,67.4075,51968.0
2017-10-12 09:40:00,87.97,87.98,87.96,87.97,111708.0,67.4075,67.4152,67.3998,67.4075,111708.0
2017-10-12 09:50:00,87.97,87.97,87.94,87.94,13823.0,67.4075,67.4075,67.3845,67.3845,13823.0
2017-10-12 10:00:00,87.94,87.95,87.92,87.93,19666.0,67.3845,67.3922,67.3692,67.3769,19666.0
2017-10-12 10:10:00,87.93,87.94,87.91,87.94,10171.0,67.3769,67.3845,67.3615,67.3845,10171.0
2017-10-12 10:20:00,87.93,87.94,87.92,87.93,2618.0,67.3769,67.3845,67.3692,67.3769,2618.0
2017-10-12 10:30:00,87.94,87.95,87.92,87.93,7844.0,67.3845,67.3922,67.3692,67.3769,7844.0
2017-10-12 10:40:00,87.94,87.95,87.93,87.93,14728.0,67.3845,67.3922,67.3769,67.3769,14728.0
2017-10-12 10:50:00,87.93,87.96,87.92,87.94,17292.0,67.3769,67.3998,67.3692,67.3845,17292.0
2017-10-12 11:00:00,87.96,87.96,87.93,87.94,15927.0,67.3998,67.3998,67.3769,67.3845,15927.0
2017-10-12 11:10:00,87.94,87.95,87.92,87.92,8124.0,67.3845,67.3922,67.3692,67.3692,8124.0
2017-10-12 11:20:00,87.93,87.94,87.92,87.94,7127.0,67.3769,67.3845,67.3692,67.3845,7127.0
2017-10-12 11:30:00,87.94,87.94,87.92,87.93,7724.0,67.3845,67.3845,67.3692,67.3769,7724.0
2017-10-12 11:40:00,87.93,87.95,87.92,87.92,13189.0,67.3769,67.3922,67.3692,67.3692,13189.0
2017-10-12 11:50:00,87.92,87.93,87.92,87.93,3036.0,67.3692,67.3769,67.3692,67.3769,3036.0
2017-10-12 12:00:00,87.93,87.94,87.92,87.94,27972.0,67.3769,67.3845,67.3692,67.3845,27972.0
2017-10-12 12:10:00,87.94,87.94,87.93,87.94,12362.0,67.3845,67.3845,67.3769,67.3845,12362.0
2017-10-12 12:20:00,87.94,87.94,87.91,87.92,22923.0,67.3845,67.3845,67.3615,67.3692,22923.0
2017-10-12 12:30:00,87.92,87.94,87.91,87.92,18320.0,67.3692,67.3845,67.3615,67.3692,18320.0
2017-10-12 12:40:00,87.92,87.94,87.92,87.92,2438.0,67.3692,67.3845,67.3692,67.3692,2438.0
2017-10-12 12:50:00,87.92,87.94,87.92,87.93,23902.0,67.3692,67.3845,67.3692,67.3769,23902.0
2017-10-12 13:00:00,87.94,87.94,87.93,87.94,12054.0,67.3845,67.3845,67.3769,67.3845,12054.0
2017-10-12 13:10:00,87.94,87.94,87.93,87.94,15112.0,67.3845,67.3845,67.3769,67.3845,15112.0
2017-10-12 13:20:00,87.93,87.96,87.93,87.95,60528.0,67.3769,67.3998,67.3769,67.3922,60528.0
2017-10-12 13:30:00,87.96,87.97,87.94,87.96,44815.0,67.3998,67.4075,67.3845,67.3998,44815.0
2017-10-12 13:40:00,87.97,87.99,87.96,87.98,9550.0,67.4075,67.4228,67.3998,67.4152,9550.0
2017-10-12 13:50:00,88.0,88.0,87.98,88.0,23397.0,67.4305,67.4305,67.4152,67.4305,23397.0
2017-10-12 14:00:00,87.99,88.0,87.99,88.0,11951.0,67.4228,67.4305,67.4228,67.4305,11951.0
2017-10-12 14:10:00,88.0,88.0,87.97,87.98,10183.0,67.4305,67.4305,67.4075,67.4152,10183.0
2017-10-12 14:20:00,87.98,87.99,87.97,87.98,13367.0,67.4152,67.4228,67.4075,67.4152,13367.0
2017-10-12 14:30:00,87.98,87.98,87.96,87.96,15445.0,67.4152,67.4152,67.3998,67.3998,15445.0
2017-10-12 14:40:00,87.97,88.0,87.96,88.0,9870.0,67.4075,67.4305,67.3998,67.4305,9870.0
2017-10-12 14:50:00,88.0,88.0,87.96,87.96,8203.0,67.4305,67.4305,67.3998,67.3998,8203.0
2017-10-12 15:00:00,87.96,87.98,87.96,87.96,7995.0,67.3998,67.4152,67.3998,67.3998,7995.0
2017-10-12 15:10:00,87.97,87.97,87.95,87.96,6806.0,67.4075,67.4075,67.3922,67.3998,6806.0
2017-10-12 15:20:00,87.97,87.97,87.94,87.97,68590.0,67.4075,67.4075,67.3845,67.4075,68590.0
2017-10-12 15:30:00,87.97,87.98,87.95,87.96,98524.0,67.4075,67.4152,67.3922,67.3998,98524.0
2017-10-12 15:40:00,87.96,87.98,87.95,87.96,164673.0,67.3998,67.4152,67.3922,67.3998,164673.0
2017-10-12 15:50:00,87.95,87.98,87.95,87.95,30290.0,67.3922,67.4152,67.3922,67.3922,30290.0
2017-10-13 09:30:00,88.19,88.19,88.13,88.18,30599.0,67.5761,67.5761,67.5301,67.5684,30599.0
2017-10-13 09:40:00,88.19,88.2,88.17,88.2,6216.0,67.5761,67.5838,67.5608,67.5838,6216.0
2017-10-13 09:50:00,88.19,88.2,88.16,88.17,14219.0,67.5761,67.5838,67.5531,67.5608,14219.0
2017-10-13 10:00:00,88.17,88.17,88.14,88.14,12836.0,67.5608,67.5608,67.5378,67.5378,12836.0
2017-10-13 10:10:00,88.14,88.15,88.12,88.15,36979.0,67.5378,67.5454,67.5225,67.5454,36979.0
2017-10-13 10:20:00,88.15,88.15,88.14,88.15,9858.0,67.5454,67.5454,67.5378,67.5454,9858.0
2017-10-13 10:30:00,88.15,88.15,88.13,88.13,12762.0,67.5454,67.5454,67.5301,67.5301,12762.0
2017-10-13 10:40:00,88.14,88.15,88.12,88.13,40383.0,67.5378,67.5454,67.5225,67.5301,40383.0
2017-10-13 10:50:00,88.13,88.14,88.13,88.13,22190.0,67.5301,67.5378,67.5301,67.5301,22190.0
2017-10-13 11:00:00,88.14,88.16,88.13,88.16,12739.0,67.5378,67.5531,67.5301,67.5531,12739.0
2017-10-13 11:10:00,88.16,88.18,88.15,88.17,26726.0,67.5531,67.5684,67.5454,67.5608,26726.0
2017-10-13 11:20:00,88.18,88.2,88.17,88.19,4735.0,67.5684,67.5838,67.5608,67.5761,4735.0
2017-10-13 11:30:00,88.2,88.2,88.18,88.19,6152.0,67.5838,67.5838,67.5684,67.5761,6152.0
2017-10-13 11:40:00,88.2,88.2,88.17,88.17,5940.0,67.5838,67.5838,67.5608,67.5608,5940.0
2017-10-13 11:50:00,88.17,88.19,88.16,88.16,21883.0,67.5608,67.5761,67.5531,67.5531,21883.0
2017-10-13 12:00:00,88.17,88.21,88.16,88.21,14754.0,67.5608,67.5914,67.5531,67.5914,14754.0
2017-10-13 12:10:00,88.21,88.22,88.2,88.21,8470.0,67.5914,67.5991,67.5838,67.5914,8470.0
2017-10-13 12:20:00,88.21,88.22,88.2,88.21,7291.0,67.5914,67.5991,67.5838,67.5914,7291.0
2017-10-13 12:30:00,88.22,88.23,88.2,88.22,15498.0,67.5991,67.6067,67.5838,67.5991,15498.0
2017-10-13 12:40:00,88.22,88.23,88.21,88.21,6077.0,67.5991,67.6067,67.5914,67.5914,6077.0
2017-10-13 12:50:00,88.21,88.23,88.19,88.19,8707.0,67.5914,67.6067,67.5761,67.5761,8707.0
2017-10-13 13:00:00,88.21,88.21,88.16,88.19,16435.0,67.5914,67.5914,67.5531,67.5761,16435.0
2017-10-13 13:10:00,88.18,88.21,88.18,88.21,45179.0,67.5684,67.5914,67.5684,67.5914,45179.0
2017-10-13 13:20:00,88.21,88.21,88.19,88.2,14459.0,67.5914,67.5914,67.5761,67.5838,14459.0
2017-10-13 13:30:00,88.2,88.21,88.19,88.21,37676.0,67.5838,67.5914,67.5761,67.5914,37676.0
2017-10-13 13:40:00,88.21,88.25,88.21,88.24,22855.0,67.5914,67.6221,67.5914,67.6144,22855.0
2017-10-13 13:50:00,88.24,88.26,88.23,88.26,11792.0,67.6144,67.6297,67.6067,67.6297,11792.0
2017-10-13 14:00:00,88.26,88.28,88.25,88.28,24791.0,67.6297,67.6451,67.6221,67.6451,24791.0
2017-10-13 14:10:00,88.26,88.27,88.24,88.25,21741.0,67.6297,67.6374,67.6144,67.6221,21741.0
2017-10-13 14:20:00,88.25,88.26,88.24,88.26,4929.0,67.6221,67.6297,67.6144,67.6297,4929.0
2017-10-13 14:30:00,88.25,88.27,88.24,88.25,24621.0,67.6221,67.6374,67.6144,67.6221,24621.0
2017-10-13 14:40:00,88.25,88.26,88.24,88.25,15817.0,67.6221,67.6297,67.6144,67.6221,15817.0
2017-10-13 14:50:00,88.25,88.26,88.24,88.25,3346.0,67.6221,67.6297,67.6144,67.6221,3346.0
2017-10-13 15:00:00,88.25,88.25,88.23,88.25,5175.0,67.6221,67.6221,67.6067,67.6221,5175.0
2017-10-13 15:10:00,88.24,88.26,88.23,88.25,11370.0,67.6144,67.6297,67.6067,67.6221,11370.0
2017-10-13 15:20:00,88.25,88.26,88.24,88.25,17175.0,67.6221,67.6297,67.6144,67.6221,17175.0
2017-10-13 15:30:00,88.25,88.26,88.24,88.26,16659.0,67.6221,67.6297,67.6144,67.6297,16659.0
2017-10-13 15:40:00,88.25,88.26,88.24,88.25,7638.0,67.6221,67.6297,67.6144,67.6221,7638.0
2017-10-13 15:50:00,88.25,88.25,88.23,88.23,20249.0,67.6221,67.6221,67.6067,67.6067,20249.0
2017-10-16 09:30:00,88.14,88.16,88.1,88.15,24770.0,67.5378,67.5531,67.5071,67.5454,24770.0
2017-10-16 09:40:00,88.14,88.15,88.11,88.11,5983.0,67.5378,67.5454,67.5148,67.5148,5983.0
2017-10-16 09:50:00,88.12,88.14,88.08,88.14,7256.0,67.5225,67.5378,67.4918,67.5378,7256.0
2017-10-16 10:00:00,88.13,88.13,88.08,88.11,8343.0,67.5301,67.5301,67.4918,67.5148,8343.0
2017-10-16 10:10:00,88.11,88.14,88.11,88.12,6102.0,67.5148,67.5378,67.5148,67.5225,6102.0
2017-10-16 10:20:00,88.13,88.17,88.12,88.16,14070.0,67.5301,67.5608,67.5225,67.5531,14070.0
2017-10-16 10:30:00,88.15,88.18,88.14,88.15,17224.0,67.5454,67.5684,67.5378,67.5454,17224.0
2017-10-16 10:40:00,88.14,88.15,88.13,88.15,11126.0,67.5378,67.5454,67.5301,67.5454,11126.0
2017-10-16 10:50:00,88.13,88.15,88.11,88.13,10126.0,67.5301,67.5454,67.5148,67.5301,10126.0
2017-10-16 11:00:00,88.14,88.14,88.11,88.13,7117.0,67.5378,67.5378,67.5148,67.5301,7117.0
2017-10-16 11:10:00,88.12,88.15,88.1,88.12,16102.0,67.5225,67.5454,67.5071,67.5225,16102.0
2017-10-16 11:20:00,88.12,88.16,88.08,88.12,19235.0,67.5225,67.5531,67.4918,67.5225,19235.0
2017-10-16 11:30:00,88.14,88.15,88.12,88.14,9785.0,67.5378,67.5454,67.5225,67.5378,9785.0
2017-10-16 11:40:00,88.14,88.17,88.14,88.16,12384.0,67.5378,67.5608,67.5378,67.5531,12384.0
2017-10-16 11:50:00,88.16,88.17,88.15,88.17,7454.0,67.5531,67.5608,67.5454,67.5608,7454.0
2017-10-16 12:00:00,88.16,88.17,88.15,88.17,11738.0,67.5531,67.5608,67.5454,67.5608,11738.0
2017-10-16 12:10:00,88.16,88.17,88.15,88.16,9713.0,67.5531,67.5608,67.5454,67.5531,9713.0
2017-10-16 12:20:00,88.16,88.17,88.15,88.16,5684.0,67.5531,67.5608,67.5454,67.5531,5684.0
2017-10-16 12:30:00,88.15,88.16,88.15,88.16,14267.0,67.5454,67.5531,67.5454,67.5531,14267.0
2017-10-16 12:40:00,88.16,88.19,88.16,88.17,15033.0,67.5531,67.5761,67.5531,67.5608,15033.0
2017-10-16 12:50:00,88.17,88.2,88.16,88.19,16753.0,67.5608,67.5838,67.5531,67.5761,16753.0
2017-10-16 13:00:00,88.19,88.19,88.16,88.17,4677.0,67.5761,67.5761,67.5531,67.5608,4677.0
2017-10-16 13:10:00,88.16,88.18,88.12,88.14,13981.0,67.5531,67.5684,67.5225,67.5378,13981.0
2017-10-16 13:20:00,88.14,88.15,88.12,88.12,10665.0,67.5378,67.5454,67.5225,67.5225,10665.0
2017-10-16 13:30:00,88.14,88.14,88.11,88.13,8756.0,67.5378,67.5378,67.5148,67.5301,8756.0
2017-10-16 13:40:00,88.14,88.15,88.12,88.15,7654.0,67.5378,67.5454,67.5225,67.5454,7654.0
2017-10-16 13:50:00,88.15,88.17,88.13,88.15,15003.0,67.5454,67.5608,67.5301,67.5454,15003.0
2017-10-16 14:00:00,88.17,88.17,88.15,88.16,15156.0,67.5608,67.5608,67.5454,67.5531,15156.0
2017-10-16 14:10:00,88.15,88.16,88.05,88.11,23022.0,67.5454,67.5531,67.4688,67.5148,23022.0
2017-10-16 14:20:00,88.13,88.15,88.11,88.12,14158.0,67.5301,67.5454,67.5148,67.5225,14158.0
2017-10-16 14:30:00,88.12,88.12,88.08,88.11,11303.0,67.5225,67.5225,67.4918,67.5148,11303.0
2017-10-16 14:40:00,88.11,88.11,88.1,88.1,8663.0,67.5148,67.5148,67.5071,67.5071,8663.0
2017-10-16 14:50:00,88.1,88.14,88.09,88.1,21789.0,67.5071,67.5378,67.4995,67.5071,21789.0
2017-10-16 15:00:00,88.08,88.1,88.07,88.09,7009.0,67.4918,67.5071,67.4841,67.4995,7009.0
2017-10-16 15:10:00,88.09,88.1,88.08,88.09,9155.0,67.4995,67.5071,67.4918,67.4995,9155.0
2017-10-16 15:20:00,88.1,88.13,88.1,88.12,7968.0,67.5071,67.5301,67.5071,67.5225,7968.0
2017-10-16 15:30:00,88.12,88.12,88.11,88.12,19685.0,67.5225,67.5225,67.5148,67.5225,19685.0
2017-10-16 15:40:00,88.11,88.12,88.11,88.12,13063.0,67.5148,67.5225,67.5148,67.5225,13063.0
2017-10-16 15:50:00,88.12,88.13,88.1,88.12,16014.0,67.5225,67.5301,67.5071,67.5225,16014.0
2017-10-17 09:30:00,88.09,88.1,88.03,88.08,62238.0,67.4995,67.5071,67.4535,67.4918,62238.0
2017-10-17 09:40:00,88.08,88.08,88.07,88.08,13380.0,67.4918,67.4918,67.4841,67.4918,13380.0
2017-10-17 09:50:00,88.07,88.08,88.07,88.08,23523.0,67.4841,67.4918,67.4841,67.4918,23523.0
2017-10-17 10:00:00,88.07,88.08,88.04,88.06,14437.0,67.4841,67.4918,67.4611,67.4765,14437.0
2017-10-17 10:10:00,88.05,88.08,88.04,88.07,10002.0,67.4688,67.4918,67.4611,67.4841,10002.0
2017-10-17 10:20:00,88.07,88.1,88.06,88.09,7681.0,67.4841,67.5071,67.4765,67.4995,7681.0
2017-10-17 10:30:00,88.09,88.11,88.08,88.09,6219.0,67.4995,67.5148,67.4918,67.4995,6219.0
2017-10-17 10:40:00,88.11,88.15,88.09,88.12,9172.0,67.5148,67.5454,67.4995,67.5225,9172.0
2017-10-17 10:50:00,88.12,88.14,88.11,88.12,11530.0,67.5225,67.5378,67.5148,67.5225,11530.0
2017-10-17 11:00:00,88.13,88.13,88.11,88.12,6419.0,67.5301,67.5301,67.5148,67.5225,6419.0
2017-10-17 11:10:00,88.12,88.12,88.1,88.12,7195.0,67.5225,67.5225,67.5071,67.5225,7195.0
2017-10-17 11:20:00,88.12,88.12,88.1,88.11,5254.0,67.5225,67.5225,67.5071,67.5148,5254.0
2017-10-17 11:30:00,88.12,88.14,88.11,88.13,5258.0,67.5225,67.5378,67.5148,67.5301,5258.0
2017-10-17 11:40:00,88.13,88.15,88.12,88.13,14447.0,67.5301,67.5454,67.5225,67.5301,14447.0
2017-10-17 11:50:00,88.13,88.15,88.12,88.13,14850.0,67.5301,67.5454,67.5225,67.5301,14850.0
2017-10-17 12:00:00,88.13,88.15,88.12,88.12,5288.0,67.5301,67.5454,67.5225,67.5225,5288.0
2017-10-17 12:10:00,88.11,88.14,88.11,88.14,21772.0,67.5148,67.5378,67.5148,67.5378,21772.0
2017-10-17 12:20:00,88.14,88.14,88.13,88.14,6190.0,67.5378,67.5378,67.5301,67.5378,6190.0
2017-10-17 12:30:00,88.13,88.14,88.13,88.14,10764.0,67.5301,67.5378,67.5301,67.5378,10764.0
2017-10-17 12:40:00,88.13,88.14,88.13,88.14,13444.0,67.5301,67.5378,67.5301,67.5378,13444.0
2017-10-17 12:50:00,88.14,88.15,88.13,88.15,6268.0,67.5378,67.5454,67.5301,67.5454,6268.0
2017-10-17 13:00:00,88.14,88.15,88.11,88.12,17427.0,67.5378,67.5454,67.5148,67.5225,17427.0
2017-10-17 13:10:00,88.13,88.14,88.12,88.14,9542.0,67.5301,67.5378,67.5225,67.5378,9542.0
2017-10-17 13:20:00,88.15,88.15,88.14,88.15,38112.0,67.5454,67.5454,67.5378,67.5454,38112.0
2017-10-17 13:30:00,88.15,88.18,88.14,88.15,51171.0,67.5454,67.5684,67.5378,67.5454,51171.0
2017-10-17 13:40:00,88.15,88.15,88.12,88.14,18168.0,67.5454,67.5454,67.5225,67.5378,18168.0
2017-10-17 13:50:00,88.14,88.16,88.13,88.16,11593.0,67.5378,67.5531,67.5301,67.5531,11593.0
2017-10-17 14:00:00,88.15,88.16,88.14,88.15,24522.0,67.5454,67.5531,67.5378,67.5454,24522.0
2017-10-17 14:10:00,88.14,88.15,88.14,88.14,10723.0,67.5378,67.5454,67.5378,67.5378,10723.0
2017-10-17 14:20:00,88.14,88.17,88.14,88.17,11080.0,67.5378,67.5608,67.5378,67.5608,11080.0
2017-10-17 14:30:00,88.17,88.17,88.15,88.15,11413.0,67.5608,67.5608,67.5454,67.5454,11413.0
2017-10-17 14:40:00,88.15,88.16,88.12,88.12,14677.0,67.5454,67.5531,67.5225,67.5225,14677.0
2017-10-17 14:50:00,88.13,88.15,88.12,88.15,45086.0,67.5301,67.5454,67.5225,67.5454,45086.0
2017-10-17 15:00:00,88.15,88.15,88.13,88.14,13664.0,67.5454,67.5454,67.5301,67.5378,13664.0
2017-10-17 15:10:00,88.14,88.14,88.13,88.13,10538.0,67.5378,67.5378,67.5301,67.5301,10538.0
2017-10-17 15:20:00,88.13,88.15,88.13,88.14,10008.0,67.5301,67.5454,67.5301,67.5378,10008.0
2017-10-17 15:30:00,88.15,88.15,88.14,88.15,21541.0,67.5454,67.5454,67.5378,67.5454,21541.0
2017-10-17 15:40:00,88.15,88.15,88.12,88.14,18085.0,67.5454,67.5454,67.5225,67.5378,18085.0
2017-10-17 15:50:00,88.15,88.15,88.12,88.13,22092.0,67.5454,67.5454,67.5225,67.5301,22092.0
2017-10-18 09:30:00,87.99,88.02,87.97,87.99,51547.0,67.4228,67.4458,67.4075,67.4228,51547.0
2017-10-18 09:40:00,87.99,88.02,87.97,87.97,39147.0,67.4228,67.4458,67.4075,67.4075,39147.0
2017-10-18 09:50:00,87.97,88.0,87.95,87.96,4379.0,67.4075,67.4305,67.3922,67.3998,4379.0
2017-10-18 10:00:00,87.97,87.97,87.93,87.93,11738.0,67.4075,67.4075,67.3769,67.3769,11738.0
2017-10-18 10:10:00,87.94,87.95,87.93,87.94,8727.0,67.3845,67.3922,67.3769,67.3845,8727.0
2017-10-18 10:20:00,87.94,87.98,87.94,87.96,30319.0,67.3845,67.4152,67.3845,67.3998,30319.0
2017-10-18 10:30:00,87.95,87.98,87.95,87.98,10705.0,67.3922,67.4152,67.3922,67.4152,10705.0
2017-10-18 10:40:00,87.98,88.01,87.97,88.0,19439.0,67.4152,67.4382,67.4075,67.4305,19439.0
2017-10-18 10:50:00,87.98,88.0,87.98,87.98,5754.0,67.4152,67.4305,67.4152,67.4152,5754.0
2017-10-18 11:00:00,87.98,87.99,87.96,87.96,8779.0,67.4152,67.4228,67.3998,67.3998,8779.0
2017-10-18 11:10:00,87.96,87.97,87.95,87.95,12550.0,67.3998,67.4075,67.3922,67.3922,12550.0
2017-10-18 11:20:00,87.95,87.97,87.95,87.96,25416.0,67.3922,67.4075,67.3922,67.3998,25416.0
2017-10-18 11:30:00,87.96,87.98,87.95,87.98,13387.0,67.3998,67.4152,67.3922,67.4152,13387.0
2017-10-18 11:40:00,87.98,87.98,87.96,87.98,24464.0,67.4152,67.4152,67.3998,67.4152,24464.0
2017-10-18 11:50:00,87.98,87.98,87.96,87.97,12581.0,67.4152,67.4152,67.3998,67.4075,12581.0
2017-10-18 12:00:00,87.97,87.98,87.96,87.96,39041.0,67.4075,67.4152,67.3998,67.3998,39041.0
2017-10-18 12:10:00,87.97,87.99,87.96,87.99,4439.0,67.4075,67.4228,67.3998,67.4228,4439.0
2017-10-18 12:20:00,87.98,88.0,87.97,87.99,20003.0,67.4152,67.4305,67.4075,67.4228,20003.0
2017-10-18 12:30:00,87.98,88.01,87.98,88.0,44491.0,67.4152,67.4382,67.4152,67.4305,44491.0
2017-10-18 12:40:00,88.0,88.01,87.99,88.0,34339.0,67.4305,67.4382,67.4228,67.4305,34339.0
2017-10-18 12:50:00,88.0,88.01,87.99,88.01,24305.0,67.4305,67.4382,67.4228,67.4382,24305.0
2017-10-18 13:00:00,88.01,88.01,88.0,88.01,11300.0,67.4382,67.4382,67.4305,67.4382,11300.0
2017-10-18 13:10:00,88.01,88.01,87.99,88.0,14931.0,67.4382,67.4382,67.4228,67.4305,14931.0
2017-10-18 13:20:00,87.99,88.0,87.97,87.99,66001.0,67.4228,67.4305,67.4075,67.4228,66001.0
2017-10-18 13:30:00,87.99,87.99,87.98,87.98,26143.0,67.4228,67.4228,67.4152,67.4152,26143.0
2017-10-18 13:40:00,87.99,87.99,87.98,87.99,18900.0,67.4228,67.4228,67.4152,67.4228,18900.0
2017-10-18 13:50:00,87.99,87.99,87.98,87.99,7364.0,67.4228,67.4228,67.4152,67.4228,7364.0
2017-10-18 14:00:00,87.98,88.01,87.98,87.99,18514.0,67.4152,67.4382,67.4152,67.4228,18514.0
2017-10-18 14:10:00,87.98,87.99,87.98,87.99,5863.0,67.4152,67.4228,67.4152,67.4228,5863.0
2017-10-18 14:20:00,87.99,87.99,87.96,87.98,27196.0,67.4228,67.4228,67.3998,67.4152,27196.0
2017-10-18 14:30:00,87.98,87.99,87.97,87.98,47142.0,67.4152,67.4228,67.4075,67.4152,47142.0
2017-10-18 14:40:00,87.98,87.98,87.97,87.98,20295.0,67.4152,67.4152,67.4075,67.4152,20295.0
2017-10-18 14:50:00,87.98,87.99,87.97,87.98,66984.0,67.4152,67.4228,67.4075,67.4152,66984.0
2017-10-18 15:00:00,87.98,87.99,87.97,87.98,18544.0,67.4152,67.4228,67.4075,67.4152,18544.0
2017-10-18 15:10:00,87.98,87.98,87.97,87.98,51526.0,67.4152,67.4152,67.4075,67.4152,51526.0
2017-10-18 15:20:00,87.98,87.98,87.97,87.98,38030.0,67.4152,67.4152,67.4075,67.4152,38030.0
2017-10-18 15:30:00,87.98,87.98,87.97,87.97,36784.0,67.4152,67.4152,67.4075,67.4075,36784.0
2017-10-18 15:40:00,87.98,87.98,87.97,87.98,24132.0,67.4152,67.4152,67.4075,67.4152,24132.0
2017-10-18 15:50:00,87.98,87.98,87.97,87.98,142534.0,67.4152,67.4152,67.4075,67.4152,142534.0
2017-10-19 09:30:00,88.19,88.19,88.15,88.18,51617.0,67.5761,67.5761,67.5454,67.5684,51617.0
2017-10-19 09:40:00,88.19,88.2,88.17,88.17,174914.0,67.5761,67.5838,67.5608,67.5608,174914.0
2017-10-19 09:50:00,88.2,88.21,88.19,88.19,15002.0,67.5838,67.5914,67.5761,67.5761,15002.0
2017-10-19 10:00:00,88.19,88.21,88.18,88.2,13189.0,67.5761,67.5914,67.5684,67.5838,13189.0
2017-10-19 10:10:00,88.19,88.2,88.16,88.18,26668.0,67.5761,67.5838,67.5531,67.5684,26668.0
2017-10-19 10:20:00,88.18,88.2,88.17,88.19,58533.0,67.5684,67.5838,67.5608,67.5761,58533.0
2017-10-19 10:30:00,88.19,88.2,88.17,88.18,40174.0,67.5761,67.5838,67.5608,67.5684,40174.0
2017-10-19 10:40:00,88.19,88.2,88.18,88.19,24302.0,67.5761,67.5838,67.5684,67.5761,24302.0
2017-10-19 10:50:00,88.19,88.19,88.13,88.17,140602.0,67.5761,67.5761,67.5301,67.5608,140602.0
2017-10-19 11:00:00,88.18,88.2,88.16,88.2,14360.0,67.5684,67.5838,67.5531,67.5838,14360.0
2017-10-19 11:10:00,88.19,88.2,88.17,88.18,14502.0,67.5761,67.5838,67.5608,67.5684,14502.0
2017-10-19 11:20:00,88.18,88.18,88.16,88.16,13448.0,67.5684,67.5684,67.5531,67.5531,13448.0
2017-10-19 11:30:00,88.17,88.17,88.15,88.15,13108.0,67.5608,67.5608,67.5454,67.5454,13108.0
2017-10-19 11:40:00,88.14,88.15,88.13,88.14,16854.0,67.5378,67.5454,67.5301,67.5378,16854.0
2017-10-19 11:50:00,88.15,88.15,88.14,88.15,10836.0,67.5454,67.5454,67.5378,67.5454,10836.0
2017-10-19 12:00:00,88.14,88.15,88.14,88.15,12728.0,67.5378,67.5454,67.5378,67.5454,12728.0
2017-10-19 12:10:00,88.15,88.15,88.13,88.14,19093.0,67.5454,67.5454,67.5301,67.5378,19093.0
2017-10-19 12:20:00,88.14,88.15,88.13,88.14,33959.0,67.5378,67.5454,67.5301,67.5378,33959.0
2017-10-19 12:30:00,88.13,88.14,88.12,88.13,24231.0,67.5301,67.5378,67.5225,67.5301,24231.0
2017-10-19 12:40:00,88.13,88.14,88.1,88.13,13733.0,67.5301,67.5378,67.5071,67.5301,13733.0
2017-10-19 12:50:00,88.13,88.14,88.12,88.13,11153.0,67.5301,67.5378,67.5225,67.5301,11153.0
2017-10-19 13:00:00,88.12,88.13,88.08,88.11,11590.0,67.5225,67.5301,67.4918,67.5148,11590.0
2017-10-19 13:10:00,88.11,88.13,88.09,88.12,33759.0,67.5148,67.5301,67.4995,67.5225,33759.0
2017-10-19 13:20:00,88.12,88.13,88.11,88.12,59900.0,67.5225,67.5301,67.5148,67.5225,59900.0
2017-10-19 13:30:00,88.12,88.12,88.11,88.12,17446.0,67.5225,67.5225,67.5148,67.5225,17446.0
2017-10-19 13:40:00,88.12,88.12,88.11,88.12,10441.0,67.5225,67.5225,67.5148,67.5225,10441.0
2017-10-19 13:50:00,88.11,88.13,88.11,88.13,21975.0,67.5148,67.5301,67.5148,67.5301,21975.0
2017-10-19 14:00:00,88.12,88.14,88.11,88.12,23231.0,67.5225,67.5378,67.5148,67.5225,23231.0
2017-10-19 14:10:00,88.14,88.14,88.11,88.12,48777.0,67.5378,67.5378,67.5148,67.5225,48777.0
2017-10-19 14:20:00,88.12,88.12,88.08,88.1,106628.0,67.5225,67.5225,67.4918,67.5071,106628.0
2017-10-19 14:30:00,88.1,88.11,88.09,88.11,94595.0,67.5071,67.5148,67.4995,67.5148,94595.0
2017-10-19 14:40:00,88.11,88.11,88.07,88.1,37524.0,67.5148,67.5148,67.4841,67.5071,37524.0
2017-10-19 14:50:00,88.09,88.12,88.09,88.11,26066.0,67.4995,67.5225,67.4995,67.5148,26066.0
2017-10-19 15:00:00,88.11,88.11,88.09,88.09,12121.0,67.5148,67.5148,67.4995,67.4995,12121.0
2017-10-19 15:10:00,88.1,88.1,88.08,88.08,10068.0,67.5071,67.5071,67.4918,67.4918,10068.0
2017-10-19 15:20:00,88.09,88.1,88.08,88.09,19470.0,67.4995,67.5071,67.4918,67.4995,19470.0
2017-10-19 15:30:00,88.09,88.1,88.06,88.06,61306.0,67.4995,67.5071,67.4765,67.4765,61306.0
2017-10-19 15:40:00,88.07,88.08,88.04,88.05,43880.0,67.4841,67.4918,67.4611,67.4688,43880.0
2017-10-19 15:50:00,88.03,88.2,88.03,88.12,145603.0,67.4535,67.5838,67.4535,67.5225,145603.0
2017-10-20 09:30:00,87.9,87.92,87.88,87.9,37054.0,67.3539,67.3692,67.3385,67.3539,37054.0
2017-10-20 09:40:00,87.89,87.91,87.88,87.89,21835.0,67.3462,67.3615,67.3385,67.3462,21835.0
2017-10-20 09:50:00,87.89,87.9,87.88,87.89,25165.0,67.3462,67.3539,67.3385,67.3462,25165.0
2017-10-20 10:00:00,87.89,87.9,87.88,87.9,20991.0,67.3462,67.3539,67.3385,67.3539,20991.0
2017-10-20 10:10:00,87.89,87.89,87.88,87.89,10493.0,67.3462,67.3462,67.3385,67.3462,10493.0
2017-10-20 10:20:00,87.89,87.89,87.88,87.89,14981.0,67.3462,67.3462,67.3385,67.3462,14981.0
2017-10-20 10:30:00,87.89,87.92,87.88,87.91,15041.0,67.3462,67.3692,67.3385,67.3615,15041.0
2017-10-20 10:40:00,87.91,87.94,87.9,87.94,8586.0,67.3615,67.3845,67.3539,67.3845,8586.0
2017-10-20 10:50:00,87.94,87.95,87.92,87.92,90958.0,67.3845,67.3922,67.3692,67.3692,90958.0
2017-10-20 11:00:00,87.91,87.93,87.91,87.93,11833.0,67.3615,67.3769,67.3615,67.3769,11833.0
2017-10-20 11:10:00,87.92,87.94,87.92,87.93,12641.0,67.3692,67.3845,67.3692,67.3769,12641.0
2017-10-20 11:20:00,87.94,87.94,87.92,87.92,25847.0,67.3845,67.3845,67.3692,67.3692,25847.0
2017-10-20 11:30:00,87.92,87.93,87.9,87.9,10997.0,67.3692,67.3769,67.3539,67.3539,10997.0
2017-10-20 11:40:00,87.9,87.91,87.87,87.87,21182.0,67.3539,67.3615,67.3309,67.3309,21182.0
2017-10-20 11:50:00,87.86,87.91,87.86,87.91,17589.0,67.3232,67.3615,67.3232,67.3615,17589.0
2017-10-20 12:00:00,87.91,87.92,87.9,87.91,11665.0,67.3615,67.3692,67.3539,67.3615,11665.0
2017-10-20 12:10:00,87.92,88.01,87.92,87.94,68338.0,67.3692,67.4382,67.3692,67.3845,68338.0
2017-10-20 12:20:00,87.93,87.95,87.92,87.94,28008.0,67.3769,67.3922,67.3692,67.3845,28008.0
2017-10-20 12:30:00,87.94,87.94,87.91,87.94,35678.0,67.3845,67.3845,67.3615,67.3845,35678.0
2017-10-20 12:40:00,87.94,87.95,87.93,87.93,20231.0,67.3845,67.3922,67.3769,67.3769,20231.0
2017-10-20 12:50:00,87.94,87.94,87.91,87.92,4263.0,67.3845,67.3845,67.3615,67.3692,4263.0
2017-10-20 13:00:00,87.93,87.94,87.92,87.93,7403.0,67.3769,67.3845,67.3692,67.3769,7403.0
2017-10-20 13:10:00,87.92,87.93,87.92,87.92,5724.0,67.3692,67.3769,67.3692,67.3692,5724.0
2017-10-20 13:20:00,87.92,87.93,87.91,87.93,11412.0,67.3692,67.3769,67.3615,67.3769,11412.0
2017-10-20 13:30:00,87.92,87.93,87.91,87.91,26303.0,67.3692,67.3769,67.3615,67.3615,26303.0
2017-10-20 13:40:00,87.92,87.92,87.91,87.91,6374.0,67.3692,67.3692,67.3615,67.3615,6374.0
2017-10-20 13:50:00,87.91,87.94,87.9,87.91,15432.0,67.3615,67.3845,67.3539,67.3615,15432.0
2017-10-20 14:00:00,87.92,87.96,87.9,87.9,27945.0,67.3692,67.3998,67.3539,67.3539,27945.0
2017-10-20 14:10:00,87.91,87.93,87.89,87.89,33140.0,67.3615,67.3769,67.3462,67.3462,33140.0
2017-10-20 14:20:00,87.9,87.95,87.89,87.93,7035.0,67.3539,67.3922,67.3462,67.3769,7035.0
2017-10-20 14:30:00,87.93,87.93,87.9,87.9,9899.0,67.3769,67.3769,67.3539,67.3539,9899.0
2017-10-20 14:40:00,87.91,87.92,87.88,87.89,15716.0,67.3615,67.3692,67.3385,67.3462,15716.0
2017-10-20 14:50:00,87.89,87.91,87.87,87.9,14188.0,67.3462,67.3615,67.3309,67.3539,14188.0
2017-10-20 15:00:00,87.9,87.91,87.89,87.9,3424.0,67.3539,67.3615,67.3462,67.3539,3424.0
2017-10-20 15:10:00,87.9,87.91,87.87,87.89,19628.0,67.3539,67.3615,67.3309,67.3462,19628.0
2017-10-20 15:20:00,87.89,87.89,87.86,87.87,14219.0,67.3462,67.3462,67.3232,67.3309,14219.0
2017-10-20 15:30:00,87.86,87.87,87.86,87.87,28064.0,67.3232,67.3309,67.3232,67.3309,28064.0
2017-10-20 15:40:00,87.87,87.88,87.85,87.87,27725.0,67.3309,67.3385,67.3156,67.3309,27725.0
2017-10-20 15:50:00,87.87,87.87,87.85,87.86,25884.0,67.3309,67.3309,67.3156,67.3232,25884.0
2017-10-23 09:30:00,87.96,87.99,87.95,87.98,93398.0,67.3998,67.4228,67.3922,67.4152,93398.0
2017-10-23 09:40:00,88.0,88.03,87.98,88.03,41394.0,67.4305,67.4535,67.4152,67.4535,41394.0
2017-10-23 09:50:00,88.02,88.03,88.01,88.03,28850.0,67.4458,67.4535,67.4382,67.4535,28850.0
2017-10-23 10:00:00,88.02,88.03,88.02,88.03,34929.0,67.4458,67.4535,67.4458,67.4535,34929.0
2017-10-23 10:10:00,88.03,88.03,88.01,88.02,19517.0,67.4535,67.4535,67.4382,67.4458,19517.0
2017-10-23 10:20:00,88.02,88.02,87.98,87.99,24836.0,67.4458,67.4458,67.4152,67.4228,24836.0
2017-10-23 10:30:00,88.0,88.01,87.98,88.0,25391.0,67.4305,67.4382,67.4152,67.4305,25391.0
2017-10-23 10:40:00,88.0,88.02,88.0,88.02,16644.0,67.4305,67.4458,67.4305,67.4458,16644.0
2017-10-23 10:50:00,88.02,88.04,87.99,88.0,24554.0,67.4458,67.4611,67.4228,67.4305,24554.0
2017-10-23 11:00:00,87.99,88.01,87.96,87.99,23549.0,67.4228,67.4382,67.3998,67.4228,23549.0
2017-10-23 11:10:00,88.0,88.01,87.98,87.98,14732.0,67.4305,67.4382,67.4152,67.4152,14732.0
2017-10-23 11:20:00,87.99,87.99,87.98,87.99,18503.0,67.4228,67.4228,67.4152,67.4228,18503.0
2017-10-23 11:30:00,87.98,88.01,87.98,87.99,21902.0,67.4152,67.4382,67.4152,67.4228,21902.0
2017-10-23 11:40:00,87.99,88.01,87.98,88.0,20005.0,67.4228,67.4382,67.4152,67.4305,20005.0
2017-10-23 11:50:00,88.0,88.01,87.99,88.0,26628.0,67.4305,67.4382,67.4228,67.4305,26628.0
2017-10-23 12:00:00,88.01,88.01,88.0,88.01,18798.0,67.4382,67.4382,67.4305,67.4382,18798.0
2017-10-23 12:10:00,88.01,88.01,88.0,88.01,7807.0,67.4382,67.4382,67.4305,67.4382,7807.0
2017-10-23 12:20:00,88.01,88.01,87.98,87.98,18141.0,67.4382,67.4382,67.4152,67.4152,18141.0
2017-10-23 12:30:00,87.99,87.99,87.96,87.98,7966.0,67.4228,67.4228,67.3998,67.4152,7966.0
2017-10-23 12:40:00,87.98,87.98,87.96,87.97,8581.0,67.4152,67.4152,67.3998,67.4075,8581.0
2017-10-23 12:50:00,87.97,87.99,87.96,87.99,20466.0,67.4075,67.4228,67.3998,67.4228,20466.0
2017-10-23 13:00:00,87.99,87.99,87.97,87.98,20075.0,67.4228,67.4228,67.4075,67.4152,20075.0
2017-10-23 13:10:00,87.98,87.98,87.96,87.96,6725.0,67.4152,67.4152,67.3998,67.3998,6725.0
2017-10-23 13:20:00,87.97,87.97,87.95,87.96,10378.0,67.4075,67.4075,67.3922,67.3998,10378.0
2017-10-23 13:30:00,87.96,87.97,87.95,87.95,15622.0,67.3998,67.4075,67.3922,67.3922,15622.0
2017-10-23 13:40:00,87.95,87.97,87.95,87.97,9445.0,67.3922,67.4075,67.3922,67.4075,9445.0
2017-10-23 13:50:00,87.97,87.97,87.96,87.97,11731.0,67.4075,67.4075,67.3998,67.4075,11731.0
2017-10-23 14:00:00,87.97,87.97,87.95,87.96,4659.0,67.4075,67.4075,67.3922,67.3998,4659.0
2017-10-23 14:10:00,87.95,87.97,87.95,87.96,6199.0,67.3922,67.4075,67.3922,67.3998,6199.0
2017-10-23 14:20:00,87.97,87.97,87.96,87.97,41697.0,67.4075,67.4075,67.3998,67.4075,41697.0
2017-10-23 14:30:00,87.96,87.98,87.96,87.97,19383.0,67.3998,67.4152,67.3998,67.4075,19383.0
2017-10-23 14:40:00,87.97,87.99,87.96,87.98,15455.0,67.4075,67.4228,67.3998,67.4152,15455.0
2017-10-23 14:50:00,87.99,87.99,87.97,87.97,5654.0,67.4228,67.4228,67.4075,67.4075,5654.0
2017-10-23 15:00:00,87.98,87.98,87.95,87.97,13169.0,67.4152,67.4152,67.3922,67.4075,13169.0
2017-10-23 15:10:00,87.97,87.99,87.96,87.98,30939.0,67.4075,67.4228,67.3998,67.4152,30939.0
2017-10-23 15:20:00,87.97,87.98,87.95,87.97,10284.0,67.4075,67.4152,67.3922,67.4075,10284.0
2017-10-23 15:30:00,87.98,87.99,87.97,87.98,22508.0,67.4152,67.4228,67.4075,67.4152,22508.0
2017-10-23 15:40:00,87.98,87.99,87.97,87.98,31952.0,67.4152,67.4228,67.4075,67.4152,31952.0
2017-10-23 15:50:00,87.98,88.0,87.97,87.98,37866.0,67.4152,67.4305,67.4075,67.4152,37866.0
2017-10-24 09:30:00,87.81,87.85,87.81,87.83,61518.0,67.2849,67.3156,67.2849,67.3002,61518.0
2017-10-24 09:40:00,87.82,87.88,87.82,87.86,22045.0,67.2926,67.3385,67.2926,67.3232,22045.0
2017-10-24 09:50:00,87.87,87.88,87.85,87.85,31420.0,67.3309,67.3385,67.3156,67.3156,31420.0
2017-10-24 10:00:00,87.86,87.86,87.85,87.85,6720.0,67.3232,67.3232,67.3156,67.3156,6720.0
2017-10-24 10:10:00,87.85,87.85,87.81,87.81,37301.0,67.3156,67.3156,67.2849,67.2849,37301.0
2017-10-24 10:20:00,87.81,87.83,87.81,87.82,23153.0,67.2849,67.3002,67.2849,67.2926,23153.0
2017-10-24 10:30:00,87.83,87.83,87.81,87.82,12485.0,67.3002,67.3002,67.2849,67.2926,12485.0
2017-10-24 10:40:00,87.81,87.82,87.79,87.8,25460.0,67.2849,67.2926,67.2696,67.2772,25460.0
2017-10-24 10:50:00,87.8,87.81,87.79,87.8,11483.0,67.2772,67.2849,67.2696,67.2772,11483.0
2017-10-24 11:00:00,87.8,87.8,87.79,87.8,11271.0,67.2772,67.2772,67.2696,67.2772,11271.0
2017-10-24 11:10:00,87.8,87.8,87.79,87.8,18460.0,67.2772,67.2772,67.2696,67.2772,18460.0
2017-10-24 11:20:00,87.8,87.8,87.79,87.8,10168.0,67.2772,67.2772,67.2696,67.2772,10168.0
2017-10-24 11:30:00,87.8,87.81,87.79,87.8,16847.0,67.2772,67.2849,67.2696,67.2772,16847.0
2017-10-24 11:40:00,87.81,87.81,87.8,87.81,11130.0,67.2849,67.2849,67.2772,67.2849,11130.0
2017-10-24 11:50:00,87.81,87.81,87.8,87.81,18465.0,67.2849,67.2849,67.2772,67.2849,18465.0
2017-10-24 12:00:00,87.81,87.82,87.8,87.82,20120.0,67.2849,67.2926,67.2772,67.2926,20120.0
2017-10-24 12:10:00,87.81,87.82,87.8,87.81,32731.0,67.2849,67.2926,67.2772,67.2849,32731.0
2017-10-24 12:20:00,87.8,87.81,87.8,87.81,9486.0,67.2772,67.2849,67.2772,67.2849,9486.0
2017-10-24 12:30:00,87.81,87.82,87.8,87.82,35950.0,67.2849,67.2926,67.2772,67.2926,35950.0
2017-10-24 12:40:00,87.81,87.82,87.81,87.81,9060.0,67.2849,67.2926,67.2849,67.2849,9060.0
2017-10-24 12:50:00,87.82,87.82,87.81,87.82,14139.0,67.2926,67.2926,67.2849,67.2926,14139.0
2017-10-24 13:00:00,87.82,87.82,87.8,87.81,27450.0,67.2926,67.2926,67.2772,67.2849,27450.0
2017-10-24 13:10:00,87.81,87.82,87.8,87.81,16451.0,67.2849,67.2926,67.2772,67.2849,16451.0
2017-10-24 13:20:00,87.81,87.82,87.81,87.81,18065.0,67.2849,67.2926,67.2849,67.2849,18065.0
2017-10-24 13:30:00,87.81,87.84,87.81,87.84,34054.0,67.2849,67.3079,67.2849,67.3079,34054.0
2017-10-24 13:40:00,87.83,87.83,87.82,87.83,11843.0,67.3002,67.3002,67.2926,67.3002,11843.0
2017-10-24 13:50:00,87.83,87.83,87.82,87.82,18131.0,67.3002,67.3002,67.2926,67.2926,18131.0
2017-10-24 14:00:00,87.83,87.86,87.82,87.85,43929.0,67.3002,67.3232,67.2926,67.3156,43929.0
2017-10-24 14:10:00,87.84,87.85,87.83,87.84,16836.0,67.3079,67.3156,67.3002,67.3079,16836.0
2017-10-24 14:20:00,87.83,87.85,87.83,87.84,36193.0,67.3002,67.3156,67.3002,67.3079,36193.0
2017-10-24 14:30:00,87.85,87.85,87.83,87.84,6106.0,67.3156,67.3156,67.3002,67.3079,6106.0
2017-10-24 14:40:00,87.83,87.86,87.83,87.85,20661.0,67.3002,67.3232,67.3002,67.3156,20661.0
2017-10-24 14:50:00,87.85,87.87,87.84,87.85,19671.0,67.3156,67.3309,67.3079,67.3156,19671.0
2017-10-24 15:00:00,87.84,87.87,87.81,87.86,82176.0,67.3079,67.3309,67.2849,67.3232,82176.0
2017-10-24 15:10:00,87.85,87.85,87.8,87.81,17649.0,67.3156,67.3156,67.2772,67.2849,17649.0
2017-10-24 15:20:00,87.81,87.82,87.79,87.81,30383.0,67.2849,67.2926,67.2696,67.2849,30383.0
2017-10-24 15:30:00,87.81,87.82,87.79,87.79,12330.0,67.2849,67.2926,67.2696,67.2696,12330.0
2017-10-24 15:40:00,87.8,87.8,87.79,87.79,16378.0,67.2772,67.2772,67.2696,67.2696,16378.0
2017-10-24 15:50:00,87.8,87.82,87.79,87.81,27143.0,67.2772,67.2926,67.2696,67.2849,27143.0
2017-10-25 09:30:00,87.63,87.65,87.6,87.62,62409.0,67.147,67.1623,67.124,67.1393,62409.0
2017-10-25 09:40:00,87.62,87.64,87.59,87.62,67060.0,67.1393,67.1546,67.1163,67.1393,67060.0
2017-10-25 09:50:00,87.63,87.63,87.6,87.6,17613.0,67.147,67.147,67.124,67.124,17613.0
2017-10-25 10:00:00,87.6,87.6,87.57,87.58,30701.0,67.124,67.124,67.101,67.1087,30701.0
2017-10-25 10:10:00,87.59,87.63,87.58,87.62,36322.0,67.1163,67.147,67.1087,67.1393,36322.0
2017-10-25 10:20:00,87.62,87.64,87.6,87.6,23447.0,67.1393,67.1546,67.124,67.124,23447.0
2017-10-25 10:30:00,87.61,87.62,87.59,87.62,15406.0,67.1317,67.1393,67.1163,67.1393,15406.0
2017-10-25 10:40:00,87.61,87.62,87.6,87.61,41304.0,67.1317,67.1393,67.124,67.1317,41304.0
2017-10-25 10:50:00,87.62,87.62,87.6,87.61,34273.0,67.1393,67.1393,67.124,67.1317,34273.0
2017-10-25 11:00:00,87.6,87.61,87.59,87.6,33056.0,67.124,67.1317,67.1163,67.124,33056.0
2017-10-25 11:10:00,87.6,87.61,87.59,87.6,33700.0,67.124,67.1317,67.1163,67.124,33700.0
2017-10-25 11:20:00,87.6,87.63,87.6,87.61,23844.0,67.124,67.147,67.124,67.1317,23844.0
2017-10-25 11:30:00,87.61,87.61,87.58,87.6,38728.0,67.1317,67.1317,67.1087,67.124,38728.0
2017-10-25 11:40:00,87.6,87.62,87.59,87.61,30404.0,67.124,67.1393,67.1163,67.1317,30404.0
2017-10-25 11:50:00,87.62,87.63,87.61,87.62,10998.0,67.1393,67.147,67.1317,67.1393,10998.0
2017-10-25 12:00:00,87.62,87.64,87.61,87.63,6899.0,67.1393,67.1546,67.1317,67.147,6899.0
2017-10-25 12:10:00,87.63,87.66,87.62,87.65,29448.0,67.147,67.17,67.1393,67.1623,29448.0
2017-10-25 12:20:00,87.65,87.67,87.64,87.67,25173.0,67.1623,67.1776,67.1546,67.1776,25173.0
2017-10-25 12:30:00,87.68,87.69,87.66,87.68,9362.0,67.1853,67.193,67.17,67.1853,9362.0
2017-10-25 12:40:00,87.67,87.68,87.64,87.66,10925.0,67.1776,67.1853,67.1546,67.17,10925.0
2017-10-25 12:50:00,87.66,87.66,87.63,87.64,18018.0,67.17,67.17,67.147,67.1546,18018.0
2017-10-25 13:00:00,87.64,87.69,87.63,87.65,14582.0,67.1546,67.193,67.147,67.1623,14582.0
2017-10-25 13:10:00,87.65,87.65,87.62,87.63,19589.0,67.1623,67.1623,67.1393,67.147,19589.0
2017-10-25 13:20:00,87.63,87.69,87.63,87.68,84603.0,67.147,67.193,67.147,67.1853,84603.0
2017-10-25 13:30:00,87.68,87.7,87.66,87.69,64921.0,67.1853,67.2006,67.17,67.193,64921.0
2017-10-25 13:40:00,87.69,87.69,87.67,87.67,39467.0,67.193,67.193,67.1776,67.1776,39467.0
2017-10-25 13:50:00,87.68,87.68,87.65,87.66,10550.0,67.1853,67.1853,67.1623,67.17,10550.0
2017-10-25 14:00:00,87.65,87.65,87.63,87.64,25335.0,67.1623,67.1623,67.147,67.1546,25335.0
2017-10-25 14:10:00,87.64,87.64,87.63,87.63,26593.0,67.1546,67.1546,67.147,67.147,26593.0
2017-10-25 14:20:00,87.63,87.64,87.61,87.63,65372.0,67.147,67.1546,67.1317,67.147,65372.0
2017-10-25 14:30:00,87.63,87.65,87.62,87.65,23053.0,67.147,67.1623,67.1393,67.1623,23053.0
2017-10-25 14:40:00,87.66,87.67,87.64,87.65,17942.0,67.17,67.1776,67.1546,67.1623,17942.0
2017-10-25 14:50:00,87.64,87.66,87.64,87.65,14444.0,67.1546,67.17,67.1546,67.1623,14444.0
2017-10-25 15:00:00,87.65,87.67,87.64,87.67,12527.0,67.1623,67.1776,67.1546,67.1776,12527.0
2017-10-25 15:10:00,87.67,87.69,87.67,87.68,9635.0,67.1776,67.193,67.1776,67.1853,9635.0
2017-10-25 15:20:00,87.67,87.69,87.66,87.68,20374.0,67.1776,67.193,67.17,67.1853,20374.0
2017-10-25 15:30:00,87.68,87.68,87.67,87.68,11827.0,67.1853,67.1853,67.1776,67.1853,11827.0
2017-10-25 15:40:00,87.68,87.71,87.68,87.69,28127.0,67.1853,67.2083,67.1853,67.193,28127.0
2017-10-25 15:50:00,87.68,87.69,87.66,87.67,26669.0,67.1853,67.193,67.17,67.1776,26669.0
2017-10-26 09:30:00,87.77,87.78,87.7,87.73,17357.0,67.2543,67.2619,67.2006,67.2236,17357.0
2017-10-26 09:40:00,87.7,87.72,87.68,87.71,16289.0,67.2006,67.2159,67.1853,67.2083,16289.0
2017-10-26 09:50:00,87.71,87.74,87.68,87.7,8121.0,67.2083,67.2313,67.1853,67.2006,8121.0
2017-10-26 10:00:00,87.71,87.71,87.68,87.69,4261.0,67.2083,67.2083,67.1853,67.193,4261.0
2017-10-26 10:10:00,87.7,87.74,87.7,87.73,15615.0,67.2006,67.2313,67.2006,67.2236,15615.0
2017-10-26 10:20:00,87.73,87.75,87.71,87.74,51859.0,67.2236,67.2389,67.2083,67.2313,51859.0
2017-10-26 10:30:00,87.73,87.74,87.71,87.72,8820.0,67.2236,67.2313,67.2083,67.2159,8820.0
2017-10-26 10:40:00,87.73,87.73,87.71,87.71,3974.0,67.2236,67.2236,67.2083,67.2083,3974.0
2017-10-26 10:50:00,87.71,87.72,87.67,87.68,18041.0,67.2083,67.2159,67.1776,67.1853,18041.0
2017-10-26 11:00:00,87.69,87.69,87.62,87.65,8757.0,67.193,67.193,67.1393,67.1623,8757.0
2017-10-26 11:10:00,87.66,87.68,87.65,87.67,5447.0,67.17,67.1853,67.1623,67.1776,5447.0
2017-10-26 11:20:00,87.67,87.7,87.65,87.7,11204.0,67.1776,67.2006,67.1623,67.2006,11204.0
2017-10-26 11:30:00,87.68,87.69,87.67,87.68,5449.0,67.1853,67.193,67.1776,67.1853,5449.0
2017-10-26 11:40:00,87.69,87.73,87.69,87.72,10873.0,67.193,67.2236,67.193,67.2159,10873.0
2017-10-26 11:50:00,87.73,87.75,87.71,87.73,8734.0,67.2236,67.2389,67.2083,67.2236,8734.0
2017-10-26 12:00:00,87.73,87.74,87.72,87.72,1424.0,67.2236,67.2313,67.2159,67.2159,1424.0
2017-10-26 12:10:00,87.71,87.74,87.71,87.72,14641.0,67.2083,67.2313,67.2083,67.2159,14641.0
2017-10-26 12:20:00,87.72,87.73,87.7,87.71,8373.0,67.2159,67.2236,67.2006,67.2083,8373.0
2017-10-26 12:30:00,87.71,87.74,87.7,87.72,4066.0,67.2083,67.2313,67.2006,67.2159,4066.0
2017-10-26 12:40:00,87.71,87.73,87.71,87.71,6293.0,67.2083,67.2236,67.2083,67.2083,6293.0
2017-10-26 12:50:00,87.73,87.74,87.71,87.74,4914.0,67.2236,67.2313,67.2083,67.2313,4914.0
2017-10-26 13:00:00,87.74,87.78,87.7,87.7,8007.0,67.2313,67.2619,67.2006,67.2006,8007.0
2017-10-26 13:10:00,87.7,87.72,87.69,87.7,9793.0,67.2006,67.2159,67.193,67.2006,9793.0
2017-10-26 13:20:00,87.7,87.71,87.67,87.68,14797.0,67.2006,67.2083,67.1776,67.1853,14797.0
2017-10-26 13:30:00,87.68,87.68,87.63,87.65,98205.0,67.1853,67.1853,67.147,67.1623,98205.0
2017-10-26 13:40:00,87.64,87.64,87.62,87.62,68212.0,67.1546,67.1546,67.1393,67.1393,68212.0
2017-10-26 13:50:00,87.62,87.64,87.6,87.63,13561.0,67.1393,67.1546,67.124,67.147,13561.0
2017-10-26 14:00:00,87.63,87.66,87.63,87.64,10415.0,67.147,67.17,67.147,67.1546,10415.0
2017-10-26 14:10:00,87.63,87.65,87.63,87.63,12081.0,67.147,67.1623,67.147,67.147,12081.0
2017-10-26 14:20:00,87.63,87.65,87.63,87.63,35131.0,67.147,67.1623,67.147,67.147,35131.0
2017-10-26 14:30:00,87.64,87.65,87.63,87.65,34275.0,67.1546,67.1623,67.147,67.1623,34275.0
2017-10-26 14:40:00,87.64,87.65,87.64,87.64,5024.0,67.1546,67.1623,67.1546,67.1546,5024.0
2017-10-26 14:50:00,87.65,87.65,87.63,87.64,6354.0,67.1623,67.1623,67.147,67.1546,6354.0
2017-10-26 15:00:00,87.63,87.63,87.61,87.61,44947.0,67.147,67.147,67.1317,67.1317,44947.0
2017-10-26 15:10:00,87.62,87.62,87.61,87.62,9547.0,67.1393,67.1393,67.1317,67.1393,9547.0
2017-10-26 15:20:00,87.62,87.65,87.61,87.63,11789.0,67.1393,67.1623,67.1317,67.147,11789.0
2017-10-26 15:30:00,87.63,87.65,87.62,87.65,5906.0,67.147,67.1623,67.1393,67.1623,5906.0
2017-10-26 15:40:00,87.64,87.65,87.62,87.64,39869.0,67.1546,67.1623,67.1393,67.1546,39869.0
2017-10-26 15:50:00,87.64,87.66,87.63,87.64,19608.0,67.1546,67.17,67.147,67.1546,19608.0
2017-10-27 09:30:00,87.68,87.75,87.68,87.7,56309.0,67.1853,67.2389,67.1853,67.2006,56309.0
2017-10-27 09:40:00,87.7,87.7,87.66,87.67,24003.0,67.2006,67.2006,67.17,67.1776,24003.0
2017-10-27 09:50:00,87.66,87.69,87.65,87.66,7035.0,67.17,67.193,67.1623,67.17,7035.0
2017-10-27 10:00:00,87.66,87.82,87.63,87.8,41193.0,67.17,67.2926,67.147,67.2772,41193.0
2017-10-27 10:10:00,87.79,87.79,87.74,87.75,28261.0,67.2696,67.2696,67.2313,67.2389,28261.0
2017-10-27 10:20:00,87.76,87.8,87.75,87.79,7801.0,67.2466,67.2772,67.2389,67.2696,7801.0
2017-10-27 10:30:00,87.8,87.85,87.8,87.82,9346.0,67.2772,67.3156,67.2772,67.2926,9346.0
2017-10-27 10:40:00,87.82,87.84,87.81,87.83,10548.0,67.2926,67.3079,67.2849,67.3002,10548.0
2017-10-27 10:50:00,87.82,87.84,87.8,87.81,5463.0,67.2926,67.3079,67.2772,67.2849,5463.0
2017-10-27 11:00:00,87.81,87.84,87.81,87.84,2066.0,67.2849,67.3079,67.2849,67.3079,2066.0
2017-10-27 11:10:00,87.82,87.83,87.81,87.83,7273.0,67.2926,67.3002,67.2849,67.3002,7273.0
2017-10-27 11:20:00,87.83,87.83,87.82,87.82,7577.0,67.3002,67.3002,67.2926,67.2926,7577.0
2017-10-27 11:30:00,87.82,87.85,87.82,87.84,15533.0,67.2926,67.3156,67.2926,67.3079,15533.0
2017-10-27 11:40:00,87.84,87.84,87.81,87.82,8501.0,67.3079,67.3079,67.2849,67.2926,8501.0
2017-10-27 11:50:00,87.82,87.82,87.79,87.79,15863.0,67.2926,67.2926,67.2696,67.2696,15863.0
2017-10-27 12:00:00,87.8,87.8,87.79,87.79,10814.0,67.2772,67.2772,67.2696,67.2696,10814.0
2017-10-27 12:10:00,87.78,87.8,87.77,87.79,17079.0,67.2619,67.2772,67.2543,67.2696,17079.0
2017-10-27 12:20:00,87.79,87.81,87.79,87.81,2856.0,67.2696,67.2849,67.2696,67.2849,2856.0
2017-10-27 12:30:00,87.8,87.81,87.79,87.79,16706.0,67.2772,67.2849,67.2696,67.2696,16706.0
2017-10-27 12:40:00,87.79,87.8,87.77,87.78,13745.0,67.2696,67.2772,67.2543,67.2619,13745.0
2017-10-27 12:50:00,87.78,87.79,87.75,87.77,7543.0,67.2619,67.2696,67.2389,67.2543,7543.0
2017-10-27 13:00:00,87.78,87.79,87.77,87.78,4426.0,67.2619,67.2696,67.2543,67.2619,4426.0
2017-10-27 13:10:00,87.78,87.79,87.77,87.78,4995.0,67.2619,67.2696,67.2543,67.2619,4995.0
2017-10-27 13:20:00,87.79,87.8,87.78,87.79,12605.0,67.2696,67.2772,67.2619,67.2696,12605.0
2017-10-27 13:30:00,87.79,87.81,87.78,87.81,17928.0,67.2696,67.2849,67.2619,67.2849,17928.0
2017-10-27 13:40:00,87.81,87.81,87.78,87.78,4705.0,67.2849,67.2849,67.2619,67.2619,4705.0
2017-10-27 13:50:00,87.78,87.79,87.77,87.78,20506.0,67.2619,67.2696,67.2543,67.2619,20506.0
2017-10-27 14:00:00,87.78,87.8,87.78,87.8,7131.0,67.2619,67.2772,67.2619,67.2772,7131.0
2017-10-27 14:10:00,87.79,87.8,87.78,87.79,14592.0,67.2696,67.2772,67.2619,67.2696,14592.0
2017-10-27 14:20:00,87.79,87.81,87.78,87.8,16918.0,67.2696,67.2849,67.2619,67.2772,16918.0
2017-10-27 14:30:00,87.8,87.8,87.78,87.8,8153.0,67.2772,67.2772,67.2619,67.2772,8153.0
2017-10-27 14:40:00,87.8,87.8,87.79,87.8,43340.0,67.2772,67.2772,67.2696,67.2772,43340.0
2017-10-27 14:50:00,87.79,87.8,87.79,87.8,20091.0,67.2696,67.2772,67.2696,67.2772,20091.0
2017-10-27 15:00:00,87.8,87.83,87.8,87.83,17914.0,67.2772,67.3002,67.2772,67.3002,17914.0
2017-10-27 15:10:00,87.83,87.84,87.82,87.84,9964.0,67.3002,67.3079,67.2926,67.3079,9964.0
2017-10-27 15:20:00,87.84,87.85,87.82,87.85,8768.0,67.3079,67.3156,67.2926,67.3156,8768.0
2017-10-27 15:30:00,87.85,87.85,87.83,87.85,15612.0,67.3156,67.3156,67.3002,67.3156,15612.0
2017-10-27 15:40:00,87.85,87.86,87.84,87.85,19002.0,67.3156,67.3232,67.3079,67.3156,19002.0
2017-10-27 15:50:00,87.86,87.86,87.84,87.86,21221.0,67.3232,67.3232,67.3079,67.3232,21221.0
2017-10-30 09:30:00,88.0,88.0,87.95,87.95,51381.0,67.4305,67.4305,67.3922,67.3922,51381.0
2017-10-30 09:40:00,87.95,87.95,87.92,87.95,4444.0,67.3922,67.3922,67.3692,67.3922,4444.0
2017-10-30 09:50:00,87.94,87.95,87.94,87.94,12975.0,67.3845,67.3922,67.3845,67.3845,12975.0
2017-10-30 10:00:00,87.93,87.96,87.93,87.95,7640.0,67.3769,67.3998,67.3769,67.3922,7640.0
2017-10-30 10:10:00,87.95,87.97,87.94,87.96,31212.0,67.3922,67.4075,67.3845,67.3998,31212.0
2017-10-30 10:20:00,87.96,87.96,87.93,87.93,13552.0,67.3998,67.3998,67.3769,67.3769,13552.0
2017-10-30 10:30:00,87.94,87.96,87.93,87.94,9599.0,67.3845,67.3998,67.3769,67.3845,9599.0
2017-10-30 10:40:00,87.94,87.95,87.93,87.95,5646.0,67.3845,67.3922,67.3769,67.3922,5646.0
2017-10-30 10:50:00,87.95,87.97,87.94,87.94,4823.0,67.3922,67.4075,67.3845,67.3845,4823.0
2017-10-30 11:00:00,87.95,87.95,87.93,87.93,6233.0,67.3922,67.3922,67.3769,67.3769,6233.0
2017-10-30 11:10:00,87.93,87.96,87.92,87.96,6769.0,67.3769,67.3998,67.3692,67.3998,6769.0
2017-10-30 11:20:00,87.96,87.98,87.96,87.97,11845.0,67.3998,67.4152,67.3998,67.4075,11845.0
2017-10-30 11:30:00,87.98,88.03,87.97,88.03,40191.0,67.4152,67.4535,67.4075,67.4535,40191.0
2017-10-30 11:40:00,88.03,88.03,88.0,88.0,16332.0,67.4535,67.4535,67.4305,67.4305,16332.0
2017-10-30 11:50:00,88.0,88.02,87.99,88.01,14045.0,67.4305,67.4458,67.4228,67.4382,14045.0
2017-10-30 12:00:00,88.01,88.03,88.01,88.01,11385.0,67.4382,67.4535,67.4382,67.4382,11385.0
2017-10-30 12:10:00,88.01,88.04,88.01,88.01,10512.0,67.4382,67.4611,67.4382,67.4382,10512.0
2017-10-30 12:20:00,88.01,88.04,88.0,88.01,16592.0,67.4382,67.4611,67.4305,67.4382,16592.0
2017-10-30 12:30:00,88.0,88.02,87.99,88.0,8460.0,67.4305,67.4458,67.4228,67.4305,8460.0
2017-10-30 12:40:00,88.0,88.04,88.0,88.03,22592.0,67.4305,67.4611,67.4305,67.4535,22592.0
2017-10-30 12:50:00,88.04,88.04,88.01,88.01,9634.0,67.4611,67.4611,67.4382,67.4382,9634.0
2017-10-30 13:00:00,88.02,88.03,88.01,88.02,7612.0,67.4458,67.4535,67.4382,67.4458,7612.0
2017-10-30 13:10:00,88.02,88.03,87.98,87.99,19170.0,67.4458,67.4535,67.4152,67.4228,19170.0
2017-10-30 13:20:00,87.98,87.99,87.97,87.98,20454.0,67.4152,67.4228,67.4075,67.4152,20454.0
2017-10-30 13:30:00,87.98,87.99,87.97,87.98,8326.0,67.4152,67.4228,67.4075,67.4152,8326.0
2017-10-30 13:40:00,87.98,87.99,87.97,87.98,11639.0,67.4152,67.4228,67.4075,67.4152,11639.0
2017-10-30 13:50:00,87.98,88.0,87.97,87.97,46588.0,67.4152,67.4305,67.4075,67.4075,46588.0
2017-10-30 14:00:00,87.98,88.01,87.97,88.01,39327.0,67.4152,67.4382,67.4075,67.4382,39327.0
2017-10-30 14:10:00,88.01,88.02,87.98,88.01,10008.0,67.4382,67.4458,67.4152,67.4382,10008.0
2017-10-30 14:20:00,88.01,88.01,87.98,88.0,31021.0,67.4382,67.4382,67.4152,67.4305,31021.0
2017-10-30 14:30:00,88.0,88.01,87.99,88.01,8496.0,67.4305,67.4382,67.4228,67.4382,8496.0
2017-10-30 14:40:00,88.0,88.02,87.98,88.01,21586.0,67.4305,67.4458,67.4152,67.4382,21586.0
2017-10-30 14:50:00,88.01,88.02,87.99,88.01,20202.0,67.4382,67.4458,67.4228,67.4382,20202.0
2017-10-30 15:00:00,88.0,88.01,87.99,88.0,10297.0,67.4305,67.4382,67.4228,67.4305,10297.0
2017-10-30 15:10:00,88.0,88.01,87.99,88.01,16496.0,67.4305,67.4382,67.4228,67.4382,16496.0
2017-10-30 15:20:00,88.01,88.02,88.0,88.0,4873.0,67.4382,67.4458,67.4305,67.4305,4873.0
2017-10-30 15:30:00,88.0,88.01,87.99,88.0,4370.0,67.4305,67.4382,67.4228,67.4305,4370.0
2017-10-30 15:40:00,88.0,88.01,87.99,88.0,10354.0,67.4305,67.4382,67.4228,67.4305,10354.0
2017-10-30 15:50:00,88.0,88.04,87.99,88.04,88441.0,67.4305,67.4611,67.4228,67.4611,88441.0
2017-10-31 09:30:00,88.06,88.06,88.03,88.04,39016.0,67.4765,67.4765,67.4535,67.4611,39016.0
2017-10-31 09:40:00,88.03,88.04,88.02,88.04,10530.0,67.4535,67.4611,67.4458,67.4611,10530.0
2017-10-31 09:50:00,88.02,88.03,88.01,88.02,7164.0,67.4458,67.4535,67.4382,67.4458,7164.0
2017-10-31 10:00:00,88.01,88.03,87.97,87.98,20482.0,67.4382,67.4535,67.4075,67.4152,20482.0
2017-10-31 10:10:00,87.98,88.0,87.98,88.0,15559.0,67.4152,67.4305,67.4152,67.4305,15559.0
2017-10-31 10:20:00,88.0,88.0,87.99,88.0,3478.0,67.4305,67.4305,67.4228,67.4305,3478.0
2017-10-31 10:30:00,88.0,88.0,87.99,88.0,13481.0,67.4305,67.4305,67.4228,67.4305,13481.0
2017-10-31 10:40:00,88.0,88.0,87.98,87.99,58122.0,67.4305,67.4305,67.4152,67.4228,58122.0
2017-10-31 10:50:00,87.98,88.0,87.97,87.97,38751.0,67.4152,67.4305,67.4075,67.4075,38751.0
2017-10-31 11:00:00,87.97,87.97,87.95,87.96,27387.0,67.4075,67.4075,67.3922,67.3998,27387.0
2017-10-31 11:10:00,87.95,87.97,87.95,87.95,20930.0,67.3922,67.4075,67.3922,67.3922,20930.0
2017-10-31 11:20:00,87.96,88.0,87.96,87.99,12681.0,67.3998,67.4305,67.3998,67.4228,12681.0
2017-10-31 11:30:00,87.98,88.0,87.98,87.98,4080.0,67.4152,67.4305,67.4152,67.4152,4080.0
2017-10-31 11:40:00,87.99,88.01,87.98,88.0,10266.0,67.4228,67.4382,67.4152,67.4305,10266.0
2017-10-31 11:50:00,87.99,88.03,87.99,87.99,23814.0,67.4228,67.4535,67.4228,67.4228,23814.0
2017-10-31 12:00:00,88.0,88.01,87.99,87.99,35039.0,67.4305,67.4382,67.4228,67.4228,35039.0
2017-10-31 12:10:00,88.01,88.01,87.97,87.97,6195.0,67.4382,67.4382,67.4075,67.4075,6195.0
2017-10-31 12:20:00,87.98,87.99,87.97,87.97,6596.0,67.4152,67.4228,67.4075,67.4075,6596.0
2017-10-31 12:30:00,87.98,87.98,87.96,87.96,13637.0,67.4152,67.4152,67.3998,67.3998,13637.0
2017-10-31 12:40:00,87.97,87.97,87.96,87.97,9849.0,67.4075,67.4075,67.3998,67.4075,9849.0
2017-10-31 12:50:00,87.97,87.99,87.96,87.97,10332.0,67.4075,67.4228,67.3998,67.4075,10332.0
2017-10-31 13:00:00,87.97,87.98,87.97,87.97,3990.0,67.4075,67.4152,67.4075,67.4075,3990.0
2017-10-31 13:10:00,87.97,87.99,87.97,87.99,23937.0,67.4075,67.4228,67.4075,67.4228,23937.0
2017-10-31 13:20:00,87.99,88.0,87.98,88.0,20934.0,67.4228,67.4305,67.4152,67.4305,20934.0
2017-10-31 13:30:00,88.0,88.01,87.97,87.99,9234.0,67.4305,67.4382,67.4075,67.4228,9234.0
2017-10-31 13:40:00,87.98,87.99,87.97,87.98,10216.0,67.4152,67.4228,67.4075,67.4152,10216.0
2017-10-31 13:50:00,87.99,87.99,87.97,87.97,7043.0,67.4228,67.4228,67.4075,67.4075,7043.0
2017-10-31 14:00:00,87.98,87.98,87.97,87.98,7171.0,67.4152,67.4152,67.4075,67.4152,7171.0
2017-10-31 14:10:00,87.98,87.99,87.97,87.97,8559.0,67.4152,67.4228,67.4075,67.4075,8559.0
2017-10-31 14:20:00,87.98,87.98,87.97,87.98,15191.0,67.4152,67.4152,67.4075,67.4152,15191.0
2017-10-31 14:30:00,87.97,88.0,87.97,87.98,31563.0,67.4075,67.4305,67.4075,67.4152,31563.0
2017-10-31 14:40:00,87.99,88.0,87.98,87.99,26345.0,67.4228,67.4305,67.4152,67.4228,26345.0
2017-10-31 14:50:00,88.0,88.0,87.98,87.98,50279.0,67.4305,67.4305,67.4152,67.4152,50279.0
2017-10-31 15:00:00,87.99,87.99,87.97,87.98,8321.0,67.4228,67.4228,67.4075,67.4152,8321.0
2017-10-31 15:10:00,87.97,87.98,87.95,87.98,20644.0,67.4075,67.4152,67.3922,67.4152,20644.0
2017-10-31 15:20:00,87.98,87.99,87.98,87.99,23842.0,67.4152,67.4228,67.4152,67.4228,23842.0
2017-10-31 15:30:00,87.98,88.0,87.96,87.97,16249.0,67.4152,67.4305,67.3998,67.4075,16249.0
2017-10-31 15:40:00,87.96,87.97,87.96,87.97,22634.0,67.3998,67.4075,67.3998,67.4075,22634.0
2017-10-31 15:50:00,87.97,87.99,87.95,87.95,21059.0,67.4075,67.4228,67.3922,67.3922,21059.0
2017-11-01 09:30:00,87.67,87.75,87.61,87.67,27614.0,67.3591,67.4206,67.313,67.3591,27614.0
2017-11-01 09:40:00,87.66,87.68,87.64,87.67,11445.0,67.3514,67.3668,67.3361,67.3591,11445.0
2017-11-01 09:50:00,87.67,87.72,87.65,87.71,14013.0,67.3591,67.3975,67.3437,67.3898,14013.0
2017-11-01 10:00:00,87.72,87.74,87.71,87.73,8973.0,67.3975,67.4129,67.3898,67.4052,8973.0
2017-11-01 10:10:00,87.73,87.77,87.73,87.76,34278.0,67.4052,67.4359,67.4052,67.4283,34278.0
2017-11-01 10:20:00,87.75,87.76,87.73,87.76,58561.0,67.4206,67.4283,67.4052,67.4283,58561.0
2017-11-01 10:30:00,87.76,87.79,87.76,87.78,6346.0,67.4283,67.4513,67.4283,67.4436,6346.0
2017-11-01 10:40:00,87.79,87.81,87.78,87.79,8405.0,67.4513,67.4667,67.4436,67.4513,8405.0
2017-11-01 10:50:00,87.79,87.79,87.76,87.77,11791.0,67.4513,67.4513,67.4283,67.4359,11791.0
2017-11-01 11:00:00,87.78,87.83,87.77,87.82,16368.0,67.4436,67.482,67.4359,67.4744,16368.0
2017-11-01 11:10:00,87.83,87.84,87.8,87.81,5584.0,67.482,67.4897,67.459,67.4667,5584.0
2017-11-01 11:20:00,87.81,87.82,87.77,87.79,13717.0,67.4667,67.4744,67.4359,67.4513,13717.0
2017-11-01 11:30:00,87.81,87.82,87.79,87.8,7399.0,67.4667,67.4744,67.4513,67.459,7399.0
2017-11-01 11:40:00,87.8,87.82,87.78,87.81,15357.0,67.459,67.4744,67.4436,67.4667,15357.0
2017-11-01 11:50:00,87.81,87.82,87.78,87.79,7006.0,67.4667,67.4744,67.4436,67.4513,7006.0
2017-11-01 12:00:00,87.79,87.8,87.78,87.8,14778.0,67.4513,67.459,67.4436,67.459,14778.0
2017-11-01 12:10:00,87.8,87.8,87.76,87.77,9445.0,67.459,67.459,67.4283,67.4359,9445.0
2017-11-01 12:20:00,87.76,87.8,87.76,87.8,9679.0,67.4283,67.459,67.4283,67.459,9679.0
2017-11-01 12:30:00,87.81,87.81,87.79,87.79,12024.0,67.4667,67.4667,67.4513,67.4513,12024.0
2017-11-01 12:40:00,87.8,87.8,87.79,87.8,17319.0,67.459,67.459,67.4513,67.459,17319.0
2017-11-01 12:50:00,87.79,87.8,87.78,87.79,8912.0,67.4513,67.459,67.4436,67.4513,8912.0
2017-11-01 13:00:00,87.79,87.81,87.79,87.81,10241.0,67.4513,67.4667,67.4513,67.4667,10241.0
2017-11-01 13:10:00,87.8,87.82,87.8,87.81,10158.0,67.459,67.4744,67.459,67.4667,10158.0
2017-11-01 13:20:00,87.82,87.83,87.81,87.83,17532.0,67.4744,67.482,67.4667,67.482,17532.0
2017-11-01 13:30:00,87.83,87.84,87.81,87.81,16857.0,67.482,67.4897,67.4667,67.4667,16857.0
2017-11-01 13:40:00,87.81,87.82,87.8,87.81,7163.0,67.4667,67.4744,67.459,67.4667,7163.0
2017-11-01 13:50:00,87.81,87.81,87.78,87.79,7696.0,67.4667,67.4667,67.4436,67.4513,7696.0
2017-11-01 14:00:00,87.84,87.86,87.78,87.8,20442.0,67.4897,67.5051,67.4436,67.459,20442.0
2017-11-01 14:10:00,87.8,87.82,87.75,87.8,12581.0,67.459,67.4744,67.4206,67.459,12581.0
2017-11-01 14:20:00,87.8,87.81,87.75,87.76,13820.0,67.459,67.4667,67.4206,67.4283,13820.0
2017-11-01 14:30:00,87.76,87.77,87.71,87.75,22942.0,67.4283,67.4359,67.3898,67.4206,22942.0
2017-11-01 14:40:00,87.75,87.75,87.73,87.75,12117.0,67.4206,67.4206,67.4052,67.4206,12117.0
2017-11-01 14:50:00,87.75,87.75,87.72,87.72,24679.0,67.4206,67.4206,67.3975,67.3975,24679.0
2017-11-01 15:00:00,87.72,87.74,87.71,87.74,12318.0,67.3975,67.4129,67.3898,67.4129,12318.0
2017-11-01 15:10:00,87.74,87.77,87.74,87.77,22680.0,67.4129,67.4359,67.4129,67.4359,22680.0
2017-11-01 15:20:00,87.77,87.77,87.76,87.77,19340.0,67.4359,67.4359,67.4283,67.4359,19340.0
2017-11-01 15:30:00,87.77,87.77,87.73,87.73,35535.0,67.4359,67.4359,67.4052,67.4052,35535.0
2017-11-01 15:40:00,87.74,87.77,87.73,87.74,24586.0,67.4129,67.4359,67.4052,67.4129,24586.0
2017-11-01 15:50:00,87.74,87.77,87.72,87.73,45426.0,67.4129,67.4359,67.3975,67.4052,45426.0
2017-11-02 09:30:00,87.85,87.88,87.81,87.82,18733.0,67.4974,67.5205,67.4667,67.4744,18733.0
2017-11-02 09:40:00,87.82,87.83,87.81,87.82,5262.0,67.4744,67.482,67.4667,67.4744,5262.0
2017-11-02 09:50:00,87.82,87.82,87.77,87.77,14824.0,67.4744,67.4744,67.4359,67.4359,14824.0
2017-11-02 10:00:00,87.79,87.88,87.78,87.88,30615.0,67.4513,67.5205,67.4436,67.5205,30615.0
2017-11-02 10:10:00,87.88,87.92,87.86,87.87,33441.0,67.5205,67.5512,67.5051,67.5128,33441.0
2017-11-02 10:20:00,87.88,87.89,87.83,87.86,26061.0,67.5205,67.5281,67.482,67.5051,26061.0
2017-11-02 10:30:00,87.85,87.86,87.82,87.82,13574.0,67.4974,67.5051,67.4744,67.4744,13574.0
2017-11-02 10:40:00,87.79,87.83,87.77,87.8,67998.0,67.4513,67.482,67.4359,67.459,67998.0
2017-11-02 10:50:00,87.8,87.81,87.77,87.79,16181.0,67.459,67.4667,67.4359,67.4513,16181.0
2017-11-02 11:00:00,87.79,87.82,87.77,87.8,12291.0,67.4513,67.4744,67.4359,67.459,12291.0
2017-11-02 11:10:00,87.79,87.84,87.79,87.83,396754.0,67.4513,67.4897,67.4513,67.482,396754.0
2017-11-02 11:20:00,87.84,87.84,87.83,87.84,15627.0,67.4897,67.4897,67.482,67.4897,15627.0
2017-11-02 11:30:00,87.84,87.84,87.83,87.84,9785.0,67.4897,67.4897,67.482,67.4897,9785.0
2017-11-02 11:40:00,87.84,87.84,87.83,87.83,8083.0,67.4897,67.4897,67.482,67.482,8083.0
2017-11-02 11:50:00,87.83,87.85,87.83,87.83,12144.0,67.482,67.4974,67.482,67.482,12144.0
2017-11-02 12:00:00,87.84,87.84,87.8,87.81,25403.0,67.4897,67.4897,67.459,67.4667,25403.0
2017-11-02 12:10:00,87.81,87.81,87.78,87.8,25888.0,67.4667,67.4667,67.4436,67.459,25888.0
2017-11-02 12:20:00,87.8,87.81,87.75,87.77,33376.0,67.459,67.4667,67.4206,67.4359,33376.0
2017-11-02 12:30:00,87.78,87.8,87.77,87.8,17433.0,67.4436,67.459,67.4359,67.459,17433.0
2017-11-02 12:40:00,87.8,87.82,87.78,87.81,18640.0,67.459,67.4744,67.4436,67.4667,18640.0
2017-11-02 12:50:00,87.81,87.81,87.79,87.8,10935.0,67.4667,67.4667,67.4513,67.459,10935.0
2017-11-02 13:00:00,87.79,87.82,87.79,87.82,12300.0,67.4513,67.4744,67.4513,67.4744,12300.0
2017-11-02 13:10:00,87.82,87.82,87.79,87.79,19433.0,67.4744,67.4744,67.4513,67.4513,19433.0
2017-11-02 13:20:00,87.79,87.82,87.79,87.81,24244.0,67.4513,67.4744,67.4513,67.4667,24244.0
2017-11-02 13:30:00,87.81,87.82,87.77,87.78,53301.0,67.4667,67.4744,67.4359,67.4436,53301.0
2017-11-02 13:40:00,87.78,87.8,87.77,87.79,30532.0,67.4436,67.459,67.4359,67.4513,30532.0
2017-11-02 13:50:00,87.8,87.81,87.78,87.79,24606.0,67.459,67.4667,67.4436,67.4513,24606.0
2017-11-02 14:00:00,87.79,87.8,87.78,87.78,11796.0,67.4513,67.459,67.4436,67.4436,11796.0
2017-11-02 14:10:00,87.79,87.8,87.76,87.79,86225.0,67.4513,67.459,67.4283,67.4513,86225.0
2017-11-02 14:20:00,87.8,87.8,87.78,87.8,15467.0,67.459,67.459,67.4436,67.459,15467.0
2017-11-02 14:30:00,87.8,87.8,87.79,87.79,53192.0,67.459,67.459,67.4513,67.4513,53192.0
2017-11-02 14:40:00,87.8,87.81,87.78,87.8,31680.0,67.459,67.4667,67.4436,67.459,31680.0
2017-11-02 14:50:00,87.8,87.81,87.78,87.81,24973.0,67.459,67.4667,67.4436,67.4667,24973.0
2017-11-02 15:00:00,87.8,87.83,87.79,87.82,33411.0,67.459,67.482,67.4513,67.4744,33411.0
2017-11-02 15:10:00,87.83,87.83,87.79,87.79,15342.0,67.482,67.482,67.4513,67.4513,15342.0
2017-11-02 15:20:00,87.8,87.8,87.78,87.8,27469.0,67.459,67.459,67.4436,67.459,27469.0
2017-11-02 15:30:00,87.8,87.81,87.8,87.81,147914.0,67.459,67.4667,67.459,67.4667,147914.0
2017-11-02 15:40:00,87.81,87.83,87.8,87.81,19173.0,67.4667,67.482,67.459,67.4667,19173.0
2017-11-02 15:50:00,87.81,87.82,87.77,87.78,26774.0,67.4667,67.4744,67.4359,67.4436,26774.0
2017-11-03 09:30:00,87.88,87.92,87.83,87.83,19582.0,67.5205,67.5512,67.482,67.482,19582.0
2017-11-03 09:40:00,87.83,87.85,87.82,87.83,17632.0,67.482,67.4974,67.4744,67.482,17632.0
2017-11-03 09:50:00,87.83,87.85,87.82,87.85,6035.0,67.482,67.4974,67.4744,67.4974,6035.0
2017-11-03 10:00:00,87.83,87.83,87.78,87.81,8062.0,67.482,67.482,67.4436,67.4667,8062.0
2017-11-03 10:10:00,87.81,87.83,87.79,87.8,10108.0,67.4667,67.482,67.4513,67.459,10108.0
2017-11-03 10:20:00,87.79,87.83,87.76,87.81,75242.0,67.4513,67.482,67.4283,67.4667,75242.0
2017-11-03 10:30:00,87.81,87.81,87.78,87.79,14489.0,67.4667,67.4667,67.4436,67.4513,14489.0
2017-11-03 10:40:00,87.78,87.79,87.75,87.75,3023.0,67.4436,67.4513,67.4206,67.4206,3023.0
2017-11-03 10:50:00,87.76,87.77,87.72,87.73,11736.0,67.4283,67.4359,67.3975,67.4052,11736.0
2017-11-03 11:00:00,87.73,87.74,87.71,87.74,9126.0,67.4052,67.4129,67.3898,67.4129,9126.0
2017-11-03 11:10:00,87.74,87.75,87.73,87.75,4470.0,67.4129,67.4206,67.4052,67.4206,4470.0
2017-11-03 11:20:00,87.75,87.77,87.74,87.76,17287.0,67.4206,67.4359,67.4129,67.4283,17287.0
2017-11-03 11:30:00,87.77,87.79,87.75,87.79,6528.0,67.4359,67.4513,67.4206,67.4513,6528.0
2017-11-03 11:40:00,87.79,87.81,87.78,87.79,5846.0,67.4513,67.4667,67.4436,67.4513,5846.0
2017-11-03 11:50:00,87.78,87.8,87.77,87.79,27138.0,67.4436,67.459,67.4359,67.4513,27138.0
2017-11-03 12:00:00,87.8,87.8,87.79,87.8,12223.0,67.459,67.459,67.4513,67.459,12223.0
2017-11-03 12:10:00,87.8,87.8,87.77,87.79,13966.0,67.459,67.459,67.4359,67.4513,13966.0
2017-11-03 12:20:00,87.79,87.79,87.78,87.79,2861.0,67.4513,67.4513,67.4436,67.4513,2861.0
2017-11-03 12:30:00,87.79,87.79,87.76,87.78,23232.0,67.4513,67.4513,67.4283,67.4436,23232.0
2017-11-03 12:40:00,87.79,87.79,87.78,87.78,849.0,67.4513,67.4513,67.4436,67.4436,849.0
2017-11-03 12:50:00,87.79,87.79,87.78,87.78,24452.0,67.4513,67.4513,67.4436,67.4436,24452.0
2017-11-03 13:00:00,87.79,87.81,87.78,87.8,8312.0,67.4513,67.4667,67.4436,67.459,8312.0
2017-11-03 13:10:00,87.81,87.81,87.8,87.81,7156.0,67.4667,67.4667,67.459,67.4667,7156.0
2017-11-03 13:20:00,87.81,87.81,87.78,87.8,10282.0,67.4667,67.4667,67.4436,67.459,10282.0
2017-11-03 13:30:00,87.79,87.81,87.79,87.81,11789.0,67.4513,67.4667,67.4513,67.4667,11789.0
2017-11-03 13:40:00,87.8,87.83,87.8,87.81,6169.0,67.459,67.482,67.459,67.4667,6169.0
2017-11-03 13:50:00,87.82,87.83,87.81,87.83,15732.0,67.4744,67.482,67.4667,67.482,15732.0
2017-11-03 14:00:00,87.83,87.83,87.81,87.82,13517.0,67.482,67.482,67.4667,67.4744,13517.0
2017-11-03 14:10:00,87.81,87.82,87.8,87.81,1400.0,67.4667,67.4744,67.459,67.4667,1400.0
2017-11-03 14:20:00,87.81,87.82,87.8,87.81,16107.0,67.4667,67.4744,67.459,67.4667,16107.0
2017-11-03 14:30:00,87.81,87.81,87.79,87.81,16558.0,67.4667,67.4667,67.4513,67.4667,16558.0
2017-11-03 14:40:00,87.8,87.81,87.8,87.8,8155.0,67.459,67.4667,67.459,67.459,8155.0
2017-11-03 14:50:00,87.8,87.82,87.79,87.81,31150.0,67.459,67.4744,67.4513,67.4667,31150.0
2017-11-03 15:00:00,87.82,87.84,87.81,87.84,19214.0,67.4744,67.4897,67.4667,67.4897,19214.0
2017-11-03 15:10:00,87.85,87.85,87.82,87.83,59695.0,67.4974,67.4974,67.4744,67.482,59695.0
2017-11-03 15:20:00,87.84,87.84,87.82,87.83,12140.0,67.4897,67.4897,67.4744,67.482,12140.0
2017-11-03 15:30:00,87.82,87.84,87.81,87.83,69884.0,67.4744,67.4897,67.4667,67.482,69884.0
2017-11-03 15:40:00,87.83,87.84,87.8,87.83,81152.0,67.482,67.4897,67.459,67.482,81152.0
2017-11-03 15:50:00,87.83,87.83,87.78,87.8,69867.0,67.482,67.482,67.4436,67.459,69867.0
2017-11-06 09:30:00,87.91,87.91,87.85,87.86,62457.0,67.5435,67.5435,67.4974,67.5051,62457.0
2017-11-06 09:40:00,87.86,87.87,87.85,87.85,11691.0,67.5051,67.5128,67.4974,67.4974,11691.0
2017-11-06 09:50:00,87.85,87.9,87.85,87.88,18797.0,67.4974,67.5358,67.4974,67.5205,18797.0
2017-11-06 10:00:00,87.88,87.91,87.88,87.88,29144.0,67.5205,67.5435,67.5205,67.5205,29144.0
2017-11-06 10:10:00,87.89,87.9,87.87,87.88,30153.0,67.5281,67.5358,67.5128,67.5205,30153.0
2017-11-06 10:20:00,87.88,87.88,87.82,87.83,10376.0,67.5205,67.5205,67.4744,67.482,10376.0
2017-11-06 10:30:00,87.82,87.83,87.79,87.82,20083.0,67.4744,67.482,67.4513,67.4744,20083.0
2017-11-06 10:40:00,87.81,87.83,87.81,87.82,13604.0,67.4667,67.482,67.4667,67.4744,13604.0
2017-11-06 10:50:00,87.81,87.84,87.81,87.83,20150.0,67.4667,67.4897,67.4667,67.482,20150.0
2017-11-06 11:00:00,87.84,87.85,87.83,87.84,23184.0,67.4897,67.4974,67.482,67.4897,23184.0
2017-11-06 11:10:00,87.84,87.84,87.83,87.84,7602.0,67.4897,67.4897,67.482,67.4897,7602.0
2017-11-06 11:20:00,87.84,87.85,87.83,87.84,10769.0,67.4897,67.4974,67.482,67.4897,10769.0
2017-11-06 11:30:00,87.83,87.85,87.83,87.85,2461.0,67.482,67.4974,67.482,67.4974,2461.0
2017-11-06 11:40:00,87.85,87.87,87.85,87.87,11767.0,67.4974,67.5128,67.4974,67.5128,11767.0
2017-11-06 11:50:00,87.86,87.87,87.86,87.87,8429.0,67.5051,67.5128,67.5051,67.5128,8429.0
2017-11-06 12:00:00,87.87,87.88,87.86,87.87,5645.0,67.5128,67.5205,67.5051,67.5128,5645.0
2017-11-06 12:10:00,87.88,87.89,87.87,87.88,11387.0,67.5205,67.5281,67.5128,67.5205,11387.0
2017-11-06 12:20:00,87.89,87.89,87.87,87.88,6976.0,67.5281,67.5281,67.5128,67.5205,6976.0
2017-11-06 12:30:00,87.87,87.88,87.87,87.87,2086.0,67.5128,67.5205,67.5128,67.5128,2086.0
2017-11-06 12:40:00,87.88,87.88,87.87,87.88,6901.0,67.5205,67.5205,67.5128,67.5205,6901.0
2017-11-06 12:50:00,87.88,87.89,87.87,87.89,7032.0,67.5205,67.5281,67.5128,67.5281,7032.0
2017-11-06 13:00:00,87.89,87.89,87.88,87.89,4033.0,67.5281,67.5281,67.5205,67.5281,4033.0
2017-11-06 13:10:00,87.88,87.89,87.87,87.87,12916.0,67.5205,67.5281,67.5128,67.5128,12916.0
2017-11-06 13:20:00,87.88,87.9,87.87,87.88,12088.0,67.5205,67.5358,67.5128,67.5205,12088.0
2017-11-06 13:30:00,87.89,87.9,87.86,87.89,46986.0,67.5281,67.5358,67.5051,67.5281,46986.0
2017-11-06 13:40:00,87.89,87.91,87.88,87.9,25586.0,67.5281,67.5435,67.5205,67.5358,25586.0
2017-11-06 13:50:00,87.9,87.92,87.89,87.9,8244.0,67.5358,67.5512,67.5281,67.5358,8244.0
2017-11-06 14:00:00,87.9,87.92,87.89,87.91,2241.0,67.5358,67.5512,67.5281,67.5435,2241.0
2017-11-06 14:10:00,87.92,87.92,87.88,87.88,17566.0,67.5512,67.5512,67.5205,67.5205,17566.0
2017-11-06 14:20:00,87.9,87.92,87.86,87.89,40989.0,67.5358,67.5512,67.5051,67.5281,40989.0
2017-11-06 14:30:00,87.88,87.9,87.88,87.89,12061.0,67.5205,67.5358,67.5205,67.5281,12061.0
2017-11-06 14:40:00,87.89,87.89,87.88,87.88,9371.0,67.5281,67.5281,67.5205,67.5205,9371.0
2017-11-06 14:50:00,87.89,87.89,87.88,87.88,7683.0,67.5281,67.5281,67.5205,67.5205,7683.0
2017-11-06 15:00:00,87.88,87.89,87.87,87.89,6432.0,67.5205,67.5281,67.5128,67.5281,6432.0
2017-11-06 15:10:00,87.89,87.9,87.88,87.88,19959.0,67.5281,67.5358,67.5205,67.5205,19959.0
2017-11-06 15:20:00,87.88,87.88,87.86,87.88,15292.0,67.5205,67.5205,67.5051,67.5205,15292.0
2017-11-06 15:30:00,87.88,87.88,87.87,87.88,11218.0,67.5205,67.5205,67.5128,67.5205,11218.0
2017-11-06 15:40:00,87.88,87.88,87.84,87.86,17227.0,67.5205,67.5205,67.4897,67.5051,17227.0
2017-11-06 15:50:00,87.87,87.88,87.85,87.85,19535.0,67.5128,67.5205,67.4974,67.4974,19535.0
2017-11-07 09:30:00,87.85,87.88,87.83,87.84,88565.0,67.4974,67.5205,67.482,67.4897,88565.0
2017-11-07 09:40:00,87.83,87.84,87.81,87.82,41938.0,67.482,67.4897,67.4667,67.4744,41938.0
2017-11-07 09:50:00,87.82,87.83,87.8,87.82,18106.0,67.4744,67.482,67.459,67.4744,18106.0
2017-11-07 10:00:00,87.81,87.82,87.8,87.82,17620.0,67.4667,67.4744,67.459,67.4744,17620.0
2017-11-07 10:10:00,87.82,87.82,87.81,87.82,15553.0,67.4744,67.4744,67.4667,67.4744,15553.0
2017-11-07 10:20:00,87.81,87.82,87.81,87.81,19029.0,67.4667,67.4744,67.4667,67.4667,19029.0
2017-11-07 10:30:00,87.81,87.85,87.81,87.83,15987.0,67.4667,67.4974,67.4667,67.482,15987.0
2017-11-07 10:40:00,87.84,87.85,87.81,87.84,10952.0,67.4897,67.4974,67.4667,67.4897,10952.0
2017-11-07 10:50:00,87.84,87.87,87.83,87.85,12439.0,67.4897,67.5128,67.482,67.4974,12439.0
2017-11-07 11:00:00,87.84,87.85,87.82,87.83,13850.0,67.4897,67.4974,67.4744,67.482,13850.0
2017-11-07 11:10:00,87.82,87.84,87.82,87.84,6118.0,67.4744,67.4897,67.4744,67.4897,6118.0
2017-11-07 11:20:00,87.84,87.84,87.82,87.83,10453.0,67.4897,67.4897,67.4744,67.482,10453.0
2017-11-07 11:30:00,87.83,87.85,87.82,87.85,8949.0,67.482,67.4974,67.4744,67.4974,8949.0
2017-11-07 11:40:00,87.86,87.86,87.83,87.86,9826.0,67.5051,67.5051,67.482,67.5051,9826.0
2017-11-07 11:50:00,87.85,87.86,87.84,87.85,8292.0,67.4974,67.5051,67.4897,67.4974,8292.0
2017-11-07 12:00:00,87.86,87.87,87.85,87.86,12684.0,67.5051,67.5128,67.4974,67.5051,12684.0
2017-11-07 12:10:00,87.86,87.87,87.85,87.86,10998.0,67.5051,67.5128,67.4974,67.5051,10998.0
2017-11-07 12:20:00,87.86,87.87,87.85,87.86,6209.0,67.5051,67.5128,67.4974,67.5051,6209.0
2017-11-07 12:30:00,87.87,87.87,87.85,87.86,8947.0,67.5128,67.5128,67.4974,67.5051,8947.0
2017-11-07 12:40:00,87.86,87.87,87.84,87.86,7211.0,67.5051,67.5128,67.4897,67.5051,7211.0
2017-11-07 12:50:00,87.85,87.86,87.84,87.86,4698.0,67.4974,67.5051,67.4897,67.5051,4698.0
2017-11-07 13:00:00,87.85,87.86,87.82,87.86,34716.0,67.4974,67.5051,67.4744,67.5051,34716.0
2017-11-07 13:10:00,87.86,87.86,87.83,87.84,38263.0,67.5051,67.5051,67.482,67.4897,38263.0
2017-11-07 13:20:00,87.84,87.85,87.82,87.83,33405.0,67.4897,67.4974,67.4744,67.482,33405.0
2017-11-07 13:30:00,87.83,87.85,87.83,87.84,12014.0,67.482,67.4974,67.482,67.4897,12014.0
2017-11-07 13:40:00,87.84,87.85,87.83,87.85,49191.0,67.4897,67.4974,67.482,67.4974,49191.0
2017-11-07 13:50:00,87.84,87.85,87.84,87.85,8343.0,67.4897,67.4974,67.4897,67.4974,8343.0
2017-11-07 14:00:00,87.85,87.85,87.82,87.83,69363.0,67.4974,67.4974,67.4744,67.482,69363.0
2017-11-07 14:10:00,87.84,87.84,87.82,87.83,13659.0,67.4897,67.4897,67.4744,67.482,13659.0
2017-11-07 14:20:00,87.84,87.85,87.83,87.84,71553.0,67.4897,67.4974,67.482,67.4897,71553.0
2017-11-07 14:30:00,87.84,87.84,87.83,87.84,17124.0,67.4897,67.4897,67.482,67.4897,17124.0
2017-11-07 14:40:00,87.83,87.85,87.83,87.84,37686.0,67.482,67.4974,67.482,67.4897,37686.0
2017-11-07 14:50:00,87.84,87.85,87.84,87.84,34424.0,67.4897,67.4974,67.4897,67.4897,34424.0
2017-11-07 15:00:00,87.84,87.85,87.83,87.85,43268.0,67.4897,67.4974,67.482,67.4974,43268.0
2017-11-07 15:10:00,87.84,87.86,87.84,87.85,47191.0,67.4897,67.5051,67.4897,67.4974,47191.0
2017-11-07 15:20:00,87.85,87.86,87.83,87.84,39695.0,67.4974,67.5051,67.482,67.4897,39695.0
2017-11-07 15:30:00,87.84,87.84,87.83,87.83,40164.0,67.4897,67.4897,67.482,67.482,40164.0
2017-11-07 15:40:00,87.84,87.84,87.82,87.83,143093.0,67.4897,67.4897,67.4744,67.482,143093.0
2017-11-07 15:50:00,87.84,87.86,87.8,87.81,111050.0,67.4897,67.5051,67.459,67.4667,111050.0
2017-11-08 09:30:00,87.87,87.87,87.81,87.82,23027.0,67.5128,67.5128,67.4667,67.4744,23027.0
2017-11-08 09:40:00,87.81,87.82,87.8,87.82,13010.0,67.4667,67.4744,67.459,67.4744,13010.0
2017-11-08 09:50:00,87.82,87.82,87.78,87.79,11814.0,67.4744,67.4744,67.4436,67.4513,11814.0
2017-11-08 10:00:00,87.78,87.81,87.78,87.8,13065.0,67.4436,67.4667,67.4436,67.459,13065.0
2017-11-08 10:10:00,87.79,87.8,87.78,87.8,3877.0,67.4513,67.459,67.4436,67.459,3877.0
2017-11-08 10:20:00,87.81,87.81,87.77,87.79,11134.0,67.4667,67.4667,67.4359,67.4513,11134.0
2017-11-08 10:30:00,87.79,87.81,87.78,87.8,20442.0,67.4513,67.4667,67.4436,67.459,20442.0
2017-11-08 10:40:00,87.8,87.82,87.79,87.8,21192.0,67.459,67.4744,67.4513,67.459,21192.0
2017-11-08 10:50:00,87.82,87.82,87.8,87.82,8307.0,67.4744,67.4744,67.459,67.4744,8307.0
2017-11-08 11:00:00,87.8,87.8,87.78,87.8,4913.0,67.459,67.459,67.4436,67.459,4913.0
2017-11-08 11:10:00,87.79,87.8,87.77,87.79,9717.0,67.4513,67.459,67.4359,67.4513,9717.0
2017-11-08 11:20:00,87.79,87.79,87.78,87.79,20535.0,67.4513,67.4513,67.4436,67.4513,20535.0
2017-11-08 11:30:00,87.78,87.79,87.78,87.79,11988.0,67.4436,67.4513,67.4436,67.4513,11988.0
2017-11-08 11:40:00,87.79,87.79,87.78,87.79,14202.0,67.4513,67.4513,67.4436,67.4513,14202.0
2017-11-08 11:50:00,87.78,87.79,87.78,87.78,11951.0,67.4436,67.4513,67.4436,67.4436,11951.0
2017-11-08 12:00:00,87.78,87.8,87.78,87.78,6176.0,67.4436,67.459,67.4436,67.4436,6176.0
2017-11-08 12:10:00,87.78,87.8,87.75,87.76,41922.0,67.4436,67.459,67.4206,67.4283,41922.0
2017-11-08 12:20:00,87.75,87.76,87.73,87.74,13350.0,67.4206,67.4283,67.4052,67.4129,13350.0
2017-11-08 12:30:00,87.73,87.74,87.73,87.73,7370.0,67.4052,67.4129,67.4052,67.4052,7370.0
2017-11-08 12:40:00,87.74,87.74,87.73,87.73,22032.0,67.4129,67.4129,67.4052,67.4052,22032.0
2017-11-08 12:50:00,87.73,87.76,87.73,87.75,30807.0,67.4052,67.4283,67.4052,67.4206,30807.0
2017-11-08 13:00:00,87.75,87.76,87.74,87.76,21601.0,67.4206,67.4283,67.4129,67.4283,21601.0
2017-11-08 13:10:00,87.76,87.77,87.74,87.74,9435.0,67.4283,67.4359,67.4129,67.4129,9435.0
2017-11-08 13:20:00,87.75,87.75,87.73,87.74,35390.0,67.4206,67.4206,67.4052,67.4129,35390.0
2017-11-08 13:30:00,87.74,87.75,87.73,87.74,32915.0,67.4129,67.4206,67.4052,67.4129,32915.0
2017-11-08 13:40:00,87.74,87.75,87.73,87.74,7314.0,67.4129,67.4206,67.4052,67.4129,7314.0
2017-11-08 13:50:00,87.74,87.75,87.73,87.75,2791.0,67.4129,67.4206,67.4052,67.4206,2791.0
2017-11-08 14:00:00,87.75,87.75,87.72,87.73,11125.0,67.4206,67.4206,67.3975,67.4052,11125.0
2017-11-08 14:10:00,87.75,87.75,87.73,87.75,7861.0,67.4206,67.4206,67.4052,67.4206,7861.0
2017-11-08 14:20:00,87.75,87.76,87.73,87.75,224919.0,67.4206,67.4283,67.4052,67.4206,224919.0
2017-11-08 14:30:00,87.76,87.76,87.73,87.75,15065.0,67.4283,67.4283,67.4052,67.4206,15065.0
2017-11-08 14:40:00,87.75,87.75,87.73,87.73,34521.0,67.4206,67.4206,67.4052,67.4052,34521.0
2017-11-08 14:50:00,87.75,87.75,87.72,87.73,6736.0,67.4206,67.4206,67.3975,67.4052,6736.0
2017-11-08 15:00:00,87.73,87.75,87.72,87.73,25270.0,67.4052,67.4206,67.3975,67.4052,25270.0
2017-11-08 15:10:00,87.74,87.74,87.72,87.72,8705.0,67.4129,67.4129,67.3975,67.3975,8705.0
2017-11-08 15:20:00,87.71,87.71,87.69,87.7,15444.0,67.3898,67.3898,67.3745,67.3822,15444.0
2017-11-08 15:30:00,87.71,87.72,87.69,87.7,7609.0,67.3898,67.3975,67.3745,67.3822,7609.0
2017-11-08 15:40:00,87.7,87.71,87.69,87.7,7958.0,67.3822,67.3898,67.3745,67.3822,7958.0
2017-11-08 15:50:00,87.72,87.72,87.69,87.71,65891.0,67.3975,67.3975,67.3745,67.3898,65891.0
2017-11-09 09:30:00,87.6,87.67,87.55,87.6,61724.0,67.3053,67.3591,67.2669,67.3053,61724.0
2017-11-09 09:40:00,87.6,87.63,87.57,87.58,12870.0,67.3053,67.3284,67.2823,67.29,12870.0
2017-11-09 09:50:00,87.58,87.62,87.58,87.61,29900.0,67.29,67.3207,67.29,67.313,29900.0
2017-11-09 10:00:00,87.61,87.63,87.59,87.61,22823.0,67.313,67.3284,67.2976,67.313,22823.0
2017-11-09 10:10:00,87.6,87.61,87.58,87.61,13348.0,67.3053,67.313,67.29,67.313,13348.0
2017-11-09 10:20:00,87.59,87.61,87.57,87.58,12288.0,67.2976,67.313,67.2823,67.29,12288.0
2017-11-09 10:30:00,87.59,87.6,87.58,87.6,10000.0,67.2976,67.3053,67.29,67.3053,10000.0
2017-11-09 10:40:00,87.59,87.61,87.56,87.58,5487.0,67.2976,67.313,67.2746,67.29,5487.0
2017-11-09 10:50:00,87.57,87.59,87.56,87.57,7874.0,67.2823,67.2976,67.2746,67.2823,7874.0
2017-11-09 11:00:00,87.57,87.58,87.56,87.57,10251.0,67.2823,67.29,67.2746,67.2823,10251.0
2017-11-09 11:10:00,87.58,87.59,87.57,87.58,1410.0,67.29,67.2976,67.2823,67.29,1410.0
2017-11-09 11:20:00,87.56,87.62,87.56,87.61,20886.0,67.2746,67.3207,67.2746,67.313,20886.0
2017-11-09 11:30:00,87.58,87.61,87.58,87.6,8767.0,67.29,67.313,67.29,67.3053,8767.0
2017-11-09 11:40:00,87.59,87.67,87.59,87.66,36254.0,67.2976,67.3591,67.2976,67.3514,36254.0
2017-11-09 11:50:00,87.66,87.66,87.63,87.64,7889.0,67.3514,67.3514,67.3284,67.3361,7889.0
2017-11-09 12:00:00,87.64,87.66,87.62,87.63,15572.0,67.3361,67.3514,67.3207,67.3284,15572.0
2017-11-09 12:10:00,87.63,87.65,87.62,87.62,14993.0,67.3284,67.3437,67.3207,67.3207,14993.0
2017-11-09 12:20:00,87.62,87.65,87.62,87.64,11959.0,67.3207,67.3437,67.3207,67.3361,11959.0
2017-11-09 12:30:00,87.63,87.66,87.62,87.66,54642.0,67.3284,67.3514,67.3207,67.3514,54642.0
2017-11-09 12:40:00,87.67,87.67,87.65,87.65,1437.0,67.3591,67.3591,67.3437,67.3437,1437.0
2017-11-09 12:50:00,87.67,87.67,87.64,87.65,6862.0,67.3591,67.3591,67.3361,67.3437,6862.0
2017-11-09 13:00:00,87.67,87.7,87.64,87.66,14866.0,67.3591,67.3822,67.3361,67.3514,14866.0
2017-11-09 13:10:00,87.66,87.67,87.65,87.66,11307.0,67.3514,67.3591,67.3437,67.3514,11307.0
2017-11-09 13:20:00,87.65,87.67,87.65,87.66,11034.0,67.3437,67.3591,67.3437,67.3514,11034.0
2017-11-09 13:30:00,87.66,87.67,87.62,87.64,5560.0,67.3514,67.3591,67.3207,67.3361,5560.0
2017-11-09 13:40:00,87.64,87.67,87.63,87.66,32301.0,67.3361,67.3591,67.3284,67.3514,32301.0
2017-11-09 13:50:00,87.66,87.67,87.65,87.66,48870.0,67.3514,67.3591,67.3437,67.3514,48870.0
2017-11-09 14:00:00,87.66,87.68,87.65,87.66,22846.0,67.3514,67.3668,67.3437,67.3514,22846.0
2017-11-09 14:10:00,87.66,87.67,87.63,87.64,12907.0,67.3514,67.3591,67.3284,67.3361,12907.0
2017-11-09 14:20:00,87.64,87.66,87.63,87.65,107102.0,67.3361,67.3514,67.3284,67.3437,107102.0
2017-11-09 14:30:00,87.65,87.66,87.64,87.64,29305.0,67.3437,67.3514,67.3361,67.3361,29305.0
2017-11-09 14:40:00,87.64,87.65,87.64,87.64,8209.0,67.3361,67.3437,67.3361,67.3361,8209.0
2017-11-09 14:50:00,87.65,87.65,87.62,87.63,18290.0,67.3437,67.3437,67.3207,67.3284,18290.0
2017-11-09 15:00:00,87.63,87.64,87.61,87.61,36264.0,67.3284,67.3361,67.313,67.313,36264.0
2017-11-09 15:10:00,87.61,87.64,87.6,87.63,46477.0,67.313,67.3361,67.3053,67.3284,46477.0
2017-11-09 15:20:00,87.63,87.64,87.62,87.63,43448.0,67.3284,67.3361,67.3207,67.3284,43448.0
2017-11-09 15:30:00,87.63,87.64,87.6,87.6,5705.0,67.3284,67.3361,67.3053,67.3053,5705.0
2017-11-09 15:40:00,87.61,87.62,87.6,87.62,9380.0,67.313,67.3207,67.3053,67.3207,9380.0
2017-11-09 15:50:00,87.62,87.64,87.61,87.61,24220.0,67.3207,67.3361,67.313,67.313,24220.0
2017-11-10 09:30:00,87.35,87.43,87.3,87.4,70914.0,67.1132,67.1747,67.0748,67.1517,70914.0
2017-11-10 09:40:00,87.41,87.41,87.37,87.38,14629.0,67.1593,67.1593,67.1286,67.1363,14629.0
2017-11-10 09:50:00,87.39,87.4,87.38,87.39,8227.0,67.144,67.1517,67.1363,67.144,8227.0
2017-11-10 10:00:00,87.39,87.4,87.37,87.38,10860.0,67.144,67.1517,67.1286,67.1363,10860.0
2017-11-10 10:10:00,87.37,87.4,87.36,87.36,14474.0,67.1286,67.1517,67.1209,67.1209,14474.0
2017-11-10 10:20:00,87.35,87.38,87.35,87.36,3294.0,67.1132,67.1363,67.1132,67.1209,3294.0
2017-11-10 10:30:00,87.35,87.37,87.35,87.36,9061.0,67.1132,67.1286,67.1132,67.1209,9061.0
2017-11-10 10:40:00,87.36,87.37,87.35,87.37,8901.0,67.1209,67.1286,67.1132,67.1286,8901.0
2017-11-10 10:50:00,87.37,87.37,87.33,87.34,17473.0,67.1286,67.1286,67.0979,67.1056,17473.0
2017-11-10 11:00:00,87.33,87.35,87.32,87.32,12920.0,67.0979,67.1132,67.0902,67.0902,12920.0
2017-11-10 11:10:00,87.32,87.33,87.26,87.27,35177.0,67.0902,67.0979,67.0441,67.0518,35177.0
2017-11-10 11:20:00,87.27,87.29,87.26,87.29,16998.0,67.0518,67.0671,67.0441,67.0671,16998.0
2017-11-10 11:30:00,87.29,87.31,87.28,87.3,10162.0,67.0671,67.0825,67.0595,67.0748,10162.0
2017-11-10 11:40:00,87.3,87.31,87.28,87.29,11688.0,67.0748,67.0825,67.0595,67.0671,11688.0
2017-11-10 11:50:00,87.29,87.29,87.27,87.28,12776.0,67.0671,67.0671,67.0518,67.0595,12776.0
2017-11-10 12:00:00,87.28,87.3,87.27,87.29,22361.0,67.0595,67.0748,67.0518,67.0671,22361.0
2017-11-10 12:10:00,87.29,87.3,87.28,87.3,14544.0,67.0671,67.0748,67.0595,67.0748,14544.0
2017-11-10 12:20:00,87.29,87.3,87.27,87.29,12891.0,67.0671,67.0748,67.0518,67.0671,12891.0
2017-11-10 12:30:00,87.29,87.3,87.27,87.29,4357.0,67.0671,67.0748,67.0518,67.0671,4357.0
2017-11-10 12:40:00,87.29,87.29,87.27,87.28,15519.0,67.0671,67.0671,67.0518,67.0595,15519.0
2017-11-10 12:50:00,87.28,87.28,87.25,87.27,12335.0,67.0595,67.0595,67.0364,67.0518,12335.0
2017-11-10 13:00:00,87.27,87.27,87.24,87.25,7044.0,67.0518,67.0518,67.0287,67.0364,7044.0
2017-11-10 13:10:00,87.25,87.27,87.24,87.26,14210.0,67.0364,67.0518,67.0287,67.0441,14210.0
2017-11-10 13:20:00,87.26,87.28,87.25,87.27,24076.0,67.0441,67.0595,67.0364,67.0518,24076.0
2017-11-10 13:30:00,87.28,87.29,87.26,87.28,27935.0,67.0595,67.0671,67.0441,67.0595,27935.0
2017-11-10 13:40:00,87.27,87.28,87.26,87.28,29051.0,67.0518,67.0595,67.0441,67.0595,29051.0
2017-11-10 13:50:00,87.27,87.28,87.25,87.28,15364.0,67.0518,67.0595,67.0364,67.0595,15364.0
2017-11-10 14:00:00,87.28,87.29,87.27,87.28,16836.0,67.0595,67.0671,67.0518,67.0595,16836.0
2017-11-10 14:10:00,87.28,87.29,87.26,87.29,32115.0,67.0595,67.0671,67.0441,67.0671,32115.0
2017-11-10 14:20:00,87.29,87.29,87.26,87.28,8227.0,67.0671,67.0671,67.0441,67.0595,8227.0
2017-11-10 14:30:00,87.29,87.29,87.26,87.27,17289.0,67.0671,67.0671,67.0441,67.0518,17289.0
2017-11-10 14:40:00,87.27,87.29,87.24,87.25,113096.0,67.0518,67.0671,67.0287,67.0364,113096.0
2017-11-10 14:50:00,87.26,87.29,87.24,87.27,19098.0,67.0441,67.0671,67.0287,67.0518,19098.0
2017-11-10 15:00:00,87.27,87.28,87.25,87.27,15698.0,67.0518,67.0595,67.0364,67.0518,15698.0
2017-11-10 15:10:00,87.27,87.28,87.26,87.27,22552.0,67.0518,67.0595,67.0441,67.0518,22552.0
2017-11-10 15:20:00,87.27,87.27,87.26,87.27,27378.0,67.0518,67.0518,67.0441,67.0518,27378.0
2017-11-10 15:30:00,87.27,87.27,87.24,87.25,69688.0,67.0518,67.0518,67.0287,67.0364,69688.0
2017-11-10 15:40:00,87.25,87.26,87.22,87.24,26395.0,67.0364,67.0441,67.0134,67.0287,26395.0
2017-11-10 15:50:00,87.24,87.26,87.22,87.23,40855.0,67.0287,67.0441,67.0134,67.0211,40855.0
2017-11-13 09:30:00,87.35,87.37,87.3,87.35,20537.0,67.1132,67.1286,67.0748,67.1132,20537.0
2017-11-13 09:40:00,87.33,87.33,87.3,87.31,32318.0,67.0979,67.0979,67.0748,67.0825,32318.0
2017-11-13 09:50:00,87.31,87.31,87.27,87.28,5946.0,67.0825,67.0825,67.0518,67.0595,5946.0
2017-11-13 10:00:00,87.28,87.31,87.26,87.31,6603.0,67.0595,67.0825,67.0441,67.0825,6603.0
2017-11-13 10:10:00,87.29,87.29,87.26,87.27,5468.0,67.0671,67.0671,67.0441,67.0518,5468.0
2017-11-13 10:20:00,87.27,87.3,87.27,87.29,10082.0,67.0518,67.0748,67.0518,67.0671,10082.0
2017-11-13 10:30:00,87.28,87.31,87.27,87.3,9212.0,67.0595,67.0825,67.0518,67.0748,9212.0
2017-11-13 10:40:00,87.28,87.3,87.28,87.28,3059.0,67.0595,67.0748,67.0595,67.0595,3059.0
2017-11-13 10:50:00,87.29,87.29,87.25,87.26,19991.0,67.0671,67.0671,67.0364,67.0441,19991.0
2017-11-13 11:00:00,87.25,87.26,87.25,87.25,15583.0,67.0364,67.0441,67.0364,67.0364,15583.0
2017-11-13 11:10:00,87.25,87.26,87.22,87.24,46050.0,67.0364,67.0441,67.0134,67.0287,46050.0
2017-11-13 11:20:00,87.25,87.25,87.22,87.24,20009.0,67.0364,67.0364,67.0134,67.0287,20009.0
2017-11-13 11:30:00,87.25,87.28,87.24,87.26,13601.0,67.0364,67.0595,67.0287,67.0441,13601.0
2017-11-13 11:40:00,87.27,87.27,87.24,87.25,8096.0,67.0518,67.0518,67.0287,67.0364,8096.0
2017-11-13 11:50:00,87.26,87.26,87.24,87.24,8268.0,67.0441,67.0441,67.0287,67.0287,8268.0
2017-11-13 12:00:00,87.25,87.26,87.24,87.26,9191.0,67.0364,67.0441,67.0287,67.0441,9191.0
2017-11-13 12:10:00,87.26,87.26,87.24,87.26,20082.0,67.0441,67.0441,67.0287,67.0441,20082.0
2017-11-13 12:20:00,87.26,87.26,87.25,87.26,11785.0,67.0441,67.0441,67.0364,67.0441,11785.0
2017-11-13 12:30:00,87.26,87.26,87.25,87.26,2272.0,67.0441,67.0441,67.0364,67.0441,2272.0
2017-11-13 12:40:00,87.25,87.28,87.25,87.25,12369.0,67.0364,67.0595,67.0364,67.0364,12369.0
2017-11-13 12:50:00,87.25,87.26,87.23,87.23,7147.0,67.0364,67.0441,67.0211,67.0211,7147.0
2017-11-13 13:00:00,87.24,87.25,87.23,87.25,29617.0,67.0287,67.0364,67.0211,67.0364,29617.0
2017-11-13 13:10:00,87.25,87.26,87.24,87.24,7769.0,67.0364,67.0441,67.0287,67.0287,7769.0
2017-11-13 13:20:00,87.24,87.24,87.22,87.23,26450.0,67.0287,67.0287,67.0134,67.0211,26450.0
2017-11-13 13:30:00,87.23,87.24,87.22,87.23,4348.0,67.0211,67.0287,67.0134,67.0211,4348.0
2017-11-13 13:40:00,87.24,87.26,87.23,87.26,4252.0,67.0287,67.0441,67.0211,67.0441,4252.0
2017-11-13 13:50:00,87.26,87.27,87.24,87.25,35186.0,67.0441,67.0518,67.0287,67.0364,35186.0
2017-11-13 14:00:00,87.24,87.26,87.24,87.26,60716.0,67.0287,67.0441,67.0287,67.0441,60716.0
2017-11-13 14:10:00,87.25,87.26,87.25,87.26,23118.0,67.0364,67.0441,67.0364,67.0441,23118.0
2017-11-13 14:20:00,87.26,87.26,87.25,87.26,13604.0,67.0441,67.0441,67.0364,67.0441,13604.0
2017-11-13 14:30:00,87.25,87.26,87.23,87.25,6822.0,67.0364,67.0441,67.0211,67.0364,6822.0
2017-11-13 14:40:00,87.25,87.27,87.24,87.25,16227.0,67.0364,67.0518,67.0287,67.0364,16227.0
2017-11-13 14:50:00,87.24,87.25,87.22,87.23,34534.0,67.0287,67.0364,67.0134,67.0211,34534.0
2017-11-13 15:00:00,87.23,87.23,87.22,87.23,16068.0,67.0211,67.0211,67.0134,67.0211,16068.0
2017-11-13 15:10:00,87.23,87.23,87.22,87.23,17117.0,67.0211,67.0211,67.0134,67.0211,17117.0
2017-11-13 15:20:00,87.22,87.23,87.22,87.23,23859.0,67.0134,67.0211,67.0134,67.0211,23859.0
2017-11-13 15:30:00,87.23,87.24,87.22,87.23,22134.0,67.0211,67.0287,67.0134,67.0211,22134.0
2017-11-13 15:40:00,87.23,87.24,87.21,87.21,52961.0,67.0211,67.0287,67.0057,67.0057,52961.0
2017-11-13 15:50:00,87.21,87.22,87.17,87.19,86045.0,67.0057,67.0134,66.975,66.9903,86045.0
2017-11-14 09:30:00,87.21,87.26,87.21,87.21,29592.0,67.0057,67.0441,67.0057,67.0057,29592.0
2017-11-14 09:40:00,87.24,87.26,87.19,87.23,72210.0,67.0287,67.0441,66.9903,67.0211,72210.0
2017-11-14 09:50:00,87.24,87.25,87.21,87.24,95974.0,67.0287,67.0364,67.0057,67.0287,95974.0
2017-11-14 10:00:00,87.25,87.29,87.24,87.27,11166.0,67.0364,67.0671,67.0287,67.0518,11166.0
2017-11-14 10:10:00,87.27,87.28,87.24,87.26,36778.0,67.0518,67.0595,67.0287,67.0441,36778.0
2017-11-14 10:20:00,87.26,87.26,87.24,87.25,20717.0,67.0441,67.0441,67.0287,67.0364,20717.0
2017-11-14 10:30:00,87.26,87.27,87.23,87.24,21898.0,67.0441,67.0518,67.0211,67.0287,21898.0
2017-11-14 10:40:00,87.24,87.25,87.23,87.24,8411.0,67.0287,67.0364,67.0211,67.0287,8411.0
2017-11-14 10:50:00,87.23,87.24,87.2,87.21,37398.0,67.0211,67.0287,66.998,67.0057,37398.0
2017-11-14 11:00:00,87.2,87.22,87.19,87.21,36293.0,66.998,67.0134,66.9903,67.0057,36293.0
2017-11-14 11:10:00,87.2,87.21,87.17,87.18,46474.0,66.998,67.0057,66.975,66.9826,46474.0
2017-11-14 11:20:00,87.19,87.19,87.17,87.18,46880.0,66.9903,66.9903,66.975,66.9826,46880.0
2017-11-14 11:30:00,87.18,87.2,87.18,87.19,18073.0,66.9826,66.998,66.9826,66.9903,18073.0
2017-11-14 11:40:00,87.19,87.19,87.17,87.18,15508.0,66.9903,66.9903,66.975,66.9826,15508.0
2017-11-14 11:50:00,87.18,87.18,87.16,87.17,41945.0,66.9826,66.9826,66.9673,66.975,41945.0
2017-11-14 12:00:00,87.17,87.19,87.16,87.18,40152.0,66.975,66.9903,66.9673,66.9826,40152.0
2017-11-14 12:10:00,87.19,87.19,87.17,87.18,12463.0,66.9903,66.9903,66.975,66.9826,12463.0
2017-11-14 12:20:00,87.18,87.2,87.17,87.19,17463.0,66.9826,66.998,66.975,66.9903,17463.0
2017-11-14 12:30:00,87.19,87.22,87.18,87.21,26624.0,66.9903,67.0134,66.9826,67.0057,26624.0
2017-11-14 12:40:00,87.22,87.24,87.2,87.21,15840.0,67.0134,67.0287,66.998,67.0057,15840.0
2017-11-14 12:50:00,87.22,87.22,87.21,87.22,19936.0,67.0134,67.0134,67.0057,67.0134,19936.0
2017-11-14 13:00:00,87.22,87.22,87.21,87.22,24728.0,67.0134,67.0134,67.0057,67.0134,24728.0
2017-11-14 13:10:00,87.22,87.22,87.19,87.2,21631.0,67.0134,67.0134,66.9903,66.998,21631.0
2017-11-14 13:20:00,87.2,87.21,87.2,87.2,31275.0,66.998,67.0057,66.998,66.998,31275.0
2017-11-14 13:30:00,87.2,87.21,87.2,87.2,44184.0,66.998,67.0057,66.998,66.998,44184.0
2017-11-14 13:40:00,87.21,87.21,87.2,87.2,20126.0,67.0057,67.0057,66.998,66.998,20126.0
2017-11-14 13:50:00,87.2,87.21,87.2,87.21,5898.0,66.998,67.0057,66.998,67.0057,5898.0
2017-11-14 14:00:00,87.2,87.21,87.2,87.2,45280.0,66.998,67.0057,66.998,66.998,45280.0
2017-11-14 14:10:00,87.2,87.21,87.18,87.19,19491.0,66.998,67.0057,66.9826,66.9903,19491.0
2017-11-14 14:20:00,87.19,87.19,87.18,87.18,14072.0,66.9903,66.9903,66.9826,66.9826,14072.0
2017-11-14 14:30:00,87.18,87.22,87.18,87.19,52319.0,66.9826,67.0134,66.9826,66.9903,52319.0
2017-11-14 14:40:00,87.2,87.2,87.19,87.2,61118.0,66.998,66.998,66.9903,66.998,61118.0
2017-11-14 14:50:00,87.2,87.2,87.18,87.18,34787.0,66.998,66.998,66.9826,66.9826,34787.0
2017-11-14 15:00:00,87.18,87.19,87.17,87.19,8472.0,66.9826,66.9903,66.975,66.9903,8472.0
2017-11-14 15:10:00,87.19,87.2,87.19,87.2,61405.0,66.9903,66.998,66.9903,66.998,61405.0
2017-11-14 15:20:00,87.2,87.21,87.18,87.2,61393.0,66.998,67.0057,66.9826,66.998,61393.0
2017-11-14 15:30:00,87.21,87.22,87.19,87.22,61111.0,67.0057,67.0134,66.9903,67.0134,61111.0
2017-11-14 15:40:00,87.22,87.23,87.21,87.23,38401.0,67.0134,67.0211,67.0057,67.0211,38401.0
2017-11-14 15:50:00,87.23,87.28,87.21,87.23,115078.0,67.0211,67.0595,67.0057,67.0211,115078.0
2017-11-15 09:30:00,87.27,87.31,87.26,87.31,31590.0,67.0518,67.0825,67.0441,67.0825,31590.0
2017-11-15 09:40:00,87.31,87.32,87.26,87.27,9585.0,67.0825,67.0902,67.0441,67.0518,9585.0
2017-11-15 09:50:00,87.27,87.35,87.27,87.32,10480.0,67.0518,67.1132,67.0518,67.0902,10480.0
2017-11-15 10:00:00,87.34,87.34,87.25,87.27,11382.0,67.1056,67.1056,67.0364,67.0518,11382.0
2017-11-15 10:10:00,87.25,87.27,87.23,87.23,17385.0,67.0364,67.0518,67.0211,67.0211,17385.0
2017-11-15 10:20:00,87.24,87.25,87.22,87.25,12192.0,67.0287,67.0364,67.0134,67.0364,12192.0
2017-11-15 10:30:00,87.25,87.26,87.22,87.23,21445.0,67.0364,67.0441,67.0134,67.0211,21445.0
2017-11-15 10:40:00,87.23,87.25,87.22,87.25,107880.0,67.0211,67.0364,67.0134,67.0364,107880.0
2017-11-15 10:50:00,87.24,87.25,87.22,87.22,37294.0,67.0287,67.0364,67.0134,67.0134,37294.0
2017-11-15 11:00:00,87.24,87.24,87.22,87.23,39681.0,67.0287,67.0287,67.0134,67.0211,39681.0
2017-11-15 11:10:00,87.23,87.24,87.22,87.23,70624.0,67.0211,67.0287,67.0134,67.0211,70624.0
2017-11-15 11:20:00,87.23,87.23,87.22,87.22,37867.0,67.0211,67.0211,67.0134,67.0134,37867.0
2017-11-15 11:30:00,87.22,87.24,87.22,87.24,14661.0,67.0134,67.0287,67.0134,67.0287,14661.0
2017-11-15 11:40:00,87.25,87.26,87.24,87.26,11138.0,67.0364,67.0441,67.0287,67.0441,11138.0
2017-11-15 11:50:00,87.26,87.26,87.24,87.25,13414.0,67.0441,67.0441,67.0287,67.0364,13414.0
2017-11-15 12:00:00,87.25,87.28,87.24,87.27,12858.0,67.0364,67.0595,67.0287,67.0518,12858.0
2017-11-15 12:10:00,87.26,87.27,87.26,87.26,6801.0,67.0441,67.0518,67.0441,67.0441,6801.0
2017-11-15 12:20:00,87.27,87.27,87.26,87.27,23470.0,67.0518,67.0518,67.0441,67.0518,23470.0
2017-11-15 12:30:00,87.27,87.29,87.26,87.29,15992.0,67.0518,67.0671,67.0441,67.0671,15992.0
2017-11-15 12:40:00,87.29,87.3,87.28,87.29,20635.0,67.0671,67.0748,67.0595,67.0671,20635.0
2017-11-15 12:50:00,87.3,87.3,87.29,87.29,6921.0,67.0748,67.0748,67.0671,67.0671,6921.0
2017-11-15 13:00:00,87.3,87.35,87.29,87.34,13506.0,67.0748,67.1132,67.0671,67.1056,13506.0
2017-11-15 13:10:00,87.33,87.34,87.31,87.33,24729.0,67.0979,67.1056,67.0825,67.0979,24729.0
2017-11-15 13:20:00,87.33,87.36,87.33,87.35,13433.0,67.0979,67.1209,67.0979,67.1132,13433.0
2017-11-15 13:30:00,87.34,87.36,87.34,87.35,17124.0,67.1056,67.1209,67.1056,67.1132,17124.0
2017-11-15 13:40:00,87.37,87.38,87.36,87.38,177133.0,67.1286,67.1363,67.1209,67.1363,177133.0
2017-11-15 13:50:00,87.37,87.41,87.37,87.41,9157.0,67.1286,67.1593,67.1286,67.1593,9157.0
2017-11-15 14:00:00,87.41,87.41,87.36,87.38,9224.0,67.1593,67.1593,67.1209,67.1363,9224.0
2017-11-15 14:10:00,87.38,87.41,87.37,87.38,11377.0,67.1363,67.1593,67.1286,67.1363,11377.0
2017-11-15 14:20:00,87.38,87.39,87.37,87.37,24578.0,67.1363,67.144,67.1286,67.1286,24578.0
2017-11-15 14:30:00,87.4,87.4,87.37,87.39,10318.0,67.1517,67.1517,67.1286,67.144,10318.0
2017-11-15 14:40:00,87.39,87.39,87.37,87.39,12995.0,67.144,67.144,67.1286,67.144,12995.0
2017-11-15 14:50:00,87.39,87.4,87.37,87.39,89054.0,67.144,67.1517,67.1286,67.144,89054.0
2017-11-15 15:00:00,87.38,87.4,87.37,87.39,29925.0,67.1363,67.1517,67.1286,67.144,29925.0
2017-11-15 15:10:00,87.39,87.42,87.38,87.42,45253.0,67.144,67.167,67.1363,67.167,45253.0
2017-11-15 15:20:00,87.42,87.46,87.4,87.46,56905.0,67.167,67.1978,67.1517,67.1978,56905.0
2017-11-15 15:30:00,87.45,87.46,87.42,87.44,40627.0,67.1901,67.1978,67.167,67.1824,40627.0
2017-11-15 15:40:00,87.44,87.46,87.43,87.45,19443.0,67.1824,67.1978,67.1747,67.1901,19443.0
2017-11-15 15:50:00,87.45,87.46,87.39,87.4,68069.0,67.1901,67.1978,67.144,67.1517,68069.0
2017-11-16 09:30:00,87.38,87.41,87.32,87.4,39907.0,67.1363,67.1593,67.0902,67.1517,39907.0
2017-11-16 09:40:00,87.41,87.42,87.39,87.41,13261.0,67.1593,67.167,67.144,67.1593,13261.0
2017-11-16 09:50:00,87.41,87.45,87.41,87.43,18678.0,67.1593,67.1901,67.1593,67.1747,18678.0
2017-11-16 10:00:00,87.42,87.44,87.4,87.42,26426.0,67.167,67.1824,67.1517,67.167,26426.0
2017-11-16 10:10:00,87.42,87.43,87.4,87.4,39414.0,67.167,67.1747,67.1517,67.1517,39414.0
2017-11-16 10:20:00,87.4,87.42,87.39,87.41,24887.0,67.1517,67.167,67.144,67.1593,24887.0
2017-11-16 10:30:00,87.4,87.41,87.39,87.41,13992.0,67.1517,67.1593,67.144,67.1593,13992.0
2017-11-16 10:40:00,87.41,87.43,87.41,87.43,12924.0,67.1593,67.1747,67.1593,67.1747,12924.0
2017-11-16 10:50:00,87.43,87.43,87.41,87.42,6139.0,67.1747,67.1747,67.1593,67.167,6139.0
2017-11-16 11:00:00,87.43,87.43,87.41,87.42,11746.0,67.1747,67.1747,67.1593,67.167,11746.0
2017-11-16 11:10:00,87.42,87.43,87.41,87.43,14461.0,67.167,67.1747,67.1593,67.1747,14461.0
2017-11-16 11:20:00,87.42,87.42,87.41,87.42,13154.0,67.167,67.167,67.1593,67.167,13154.0
2017-11-16 11:30:00,87.42,87.42,87.41,87.42,6147.0,67.167,67.167,67.1593,67.167,6147.0
2017-11-16 11:40:00,87.42,87.42,87.41,87.42,4154.0,67.167,67.167,67.1593,67.167,4154.0
2017-11-16 11:50:00,87.42,87.42,87.39,87.4,37151.0,67.167,67.167,67.144,67.1517,37151.0
2017-11-16 12:00:00,87.4,87.4,87.39,87.4,24919.0,67.1517,67.1517,67.144,67.1517,24919.0
2017-11-16 12:10:00,87.39,87.4,87.39,87.4,5947.0,67.144,67.1517,67.144,67.1517,5947.0
2017-11-16 12:20:00,87.4,87.4,87.39,87.4,7098.0,67.1517,67.1517,67.144,67.1517,7098.0
2017-11-16 12:30:00,87.4,87.42,87.39,87.42,11250.0,67.1517,67.167,67.144,67.167,11250.0
2017-11-16 12:40:00,87.42,87.42,87.4,87.41,12611.0,67.167,67.167,67.1517,67.1593,12611.0
2017-11-16 12:50:00,87.41,87.41,87.39,87.4,10624.0,67.1593,67.1593,67.144,67.1517,10624.0
2017-11-16 13:00:00,87.4,87.4,87.39,87.4,15324.0,67.1517,67.1517,67.144,67.1517,15324.0
2017-11-16 13:10:00,87.4,87.4,87.39,87.4,7576.0,67.1517,67.1517,67.144,67.1517,7576.0
2017-11-16 13:20:00,87.4,87.41,87.39,87.41,20898.0,67.1517,67.1593,67.144,67.1593,20898.0
2017-11-16 13:30:00,87.41,87.41,87.39,87.4,15597.0,67.1593,67.1593,67.144,67.1517,15597.0
2017-11-16 13:40:00,87.4,87.41,87.39,87.41,21543.0,67.1517,67.1593,67.144,67.1593,21543.0
2017-11-16 13:50:00,87.41,87.43,87.4,87.43,39945.0,67.1593,67.1747,67.1517,67.1747,39945.0
2017-11-16 14:00:00,87.43,87.43,87.41,87.42,22459.0,67.1747,67.1747,67.1593,67.167,22459.0
2017-11-16 14:10:00,87.42,87.42,87.4,87.41,14904.0,67.167,67.167,67.1517,67.1593,14904.0
2017-11-16 14:20:00,87.41,87.41,87.4,87.41,8553.0,67.1593,67.1593,67.1517,67.1593,8553.0
2017-11-16 14:30:00,87.41,87.42,87.4,87.42,20640.0,67.1593,67.167,67.1517,67.167,20640.0
2017-11-16 14:40:00,87.42,87.43,87.41,87.42,44924.0,67.167,67.1747,67.1593,67.167,44924.0
2017-11-16 14:50:00,87.42,87.43,87.41,87.42,58714.0,67.167,67.1747,67.1593,67.167,58714.0
2017-11-16 15:00:00,87.42,87.42,87.41,87.42,34137.0,67.167,67.167,67.1593,67.167,34137.0
2017-11-16 15:10:00,87.42,87.42,87.39,87.4,41120.0,67.167,67.167,67.144,67.1517,41120.0
2017-11-16 15:20:00,87.4,87.4,87.38,87.39,22738.0,67.1517,67.1517,67.1363,67.144,22738.0
2017-11-16 15:30:00,87.39,87.39,87.35,87.36,44109.0,67.144,67.144,67.1132,67.1209,44109.0
2017-11-16 15:40:00,87.36,87.36,87.35,87.36,28985.0,67.1209,67.1209,67.1132,67.1209,28985.0
2017-11-16 15:50:00,87.36,87.36,87.35,87.36,51764.0,67.1209,67.1209,67.1132,67.1209,51764.0
2017-11-17 09:30:00,87.5,87.5,87.43,87.44,30893.0,67.2285,67.2285,67.1747,67.1824,30893.0
2017-11-17 09:40:00,87.45,87.46,87.42,87.42,8766.0,67.1901,67.1978,67.167,67.167,8766.0
2017-11-17 09:50:00,87.42,87.45,87.42,87.45,9129.0,67.167,67.1901,67.167,67.1901,9129.0
2017-11-17 10:00:00,87.43,87.47,87.43,87.43,16555.0,67.1747,67.2054,67.1747,67.1747,16555.0
2017-11-17 10:10:00,87.44,87.45,87.41,87.41,12284.0,67.1824,67.1901,67.1593,67.1593,12284.0
2017-11-17 10:20:00,87.41,87.42,87.39,87.4,8356.0,67.1593,67.167,67.144,67.1517,8356.0
2017-11-17 10:30:00,87.39,87.41,87.39,87.39,15136.0,67.144,67.1593,67.144,67.144,15136.0
2017-11-17 10:40:00,87.4,87.41,87.39,87.4,8004.0,67.1517,67.1593,67.144,67.1517,8004.0
2017-11-17 10:50:00,87.41,87.42,87.4,87.41,10638.0,67.1593,67.167,67.1517,67.1593,10638.0
2017-11-17 11:00:00,87.42,87.47,87.41,87.44,20221.0,67.167,67.2054,67.1593,67.1824,20221.0
2017-11-17 11:10:00,87.45,87.46,87.43,87.46,15923.0,67.1901,67.1978,67.1747,67.1978,15923.0
2017-11-17 11:20:00,87.45,87.46,87.42,87.42,14986.0,67.1901,67.1978,67.167,67.167,14986.0
2017-11-17 11:30:00,87.43,87.47,87.42,87.47,24317.0,67.1747,67.2054,67.167,67.2054,24317.0
2017-11-17 11:40:00,87.46,87.48,87.45,87.45,12646.0,67.1978,67.2131,67.1901,67.1901,12646.0
2017-11-17 11:50:00,87.45,87.48,87.45,87.48,20772.0,67.1901,67.2131,67.1901,67.2131,20772.0
2017-11-17 12:00:00,87.48,87.5,87.47,87.49,11719.0,67.2131,67.2285,67.2054,67.2208,11719.0
2017-11-17 12:10:00,87.49,87.49,87.46,87.48,8673.0,67.2208,67.2208,67.1978,67.2131,8673.0
2017-11-17 12:20:00,87.48,87.49,87.46,87.47,21553.0,67.2131,67.2208,67.1978,67.2054,21553.0
2017-11-17 12:30:00,87.47,87.48,87.46,87.46,13207.0,67.2054,67.2131,67.1978,67.1978,13207.0
2017-11-17 12:40:00,87.46,87.48,87.45,87.47,8410.0,67.1978,67.2131,67.1901,67.2054,8410.0
2017-11-17 12:50:00,87.47,87.51,87.47,87.5,26697.0,67.2054,67.2362,67.2054,67.2285,26697.0
2017-11-17 13:00:00,87.51,87.51,87.49,87.5,28556.0,67.2362,67.2362,67.2208,67.2285,28556.0
2017-11-17 13:10:00,87.49,87.52,87.47,87.47,170338.0,67.2208,67.2439,67.2054,67.2054,170338.0
2017-11-17 13:20:00,87.47,87.48,87.46,87.47,13022.0,67.2054,67.2131,67.1978,67.2054,13022.0
2017-11-17 13:30:00,87.46,87.48,87.46,87.46,60246.0,67.1978,67.2131,67.1978,67.1978,60246.0
2017-11-17 13:40:00,87.46,87.47,87.44,87.44,10523.0,67.1978,67.2054,67.1824,67.1824,10523.0
2017-11-17 13:50:00,87.44,87.46,87.43,87.45,19230.0,67.1824,67.1978,67.1747,67.1901,19230.0
2017-11-17 14:00:00,87.44,87.44,87.42,87.42,23583.0,67.1824,67.1824,67.167,67.167,23583.0
2017-11-17 14:10:00,87.42,87.42,87.38,87.39,9725.0,67.167,67.167,67.1363,67.144,9725.0
2017-11-17 14:20:00,87.39,87.41,87.38,87.4,16915.0,67.144,67.1593,67.1363,67.1517,16915.0
2017-11-17 14:30:00,87.4,87.42,87.4,87.41,8586.0,67.1517,67.167,67.1517,67.1593,8586.0
2017-11-17 14:40:00,87.42,87.42,87.41,87.42,29767.0,67.167,67.167,67.1593,67.167,29767.0
2017-11-17 14:50:00,87.41,87.42,87.39,87.41,25871.0,67.1593,67.167,67.144,67.1593,25871.0
2017-11-17 15:00:00,87.41,87.44,87.41,87.43,16225.0,67.1593,67.1824,67.1593,67.1747,16225.0
2017-11-17 15:10:00,87.43,87.45,87.42,87.44,41264.0,67.1747,67.1901,67.167,67.1824,41264.0
2017-11-17 15:20:00,87.43,87.44,87.43,87.44,21612.0,67.1747,67.1824,67.1747,67.1824,21612.0
2017-11-17 15:30:00,87.44,87.45,87.43,87.44,26732.0,67.1824,67.1901,67.1747,67.1824,26732.0
2017-11-17 15:40:00,87.44,87.45,87.43,87.44,23962.0,67.1824,67.1901,67.1747,67.1824,23962.0
2017-11-17 15:50:00,87.45,87.45,87.39,87.45,27325.0,67.1901,67.1901,67.144,67.1901,27325.0
2017-11-20 09:30:00,87.42,87.44,87.38,87.42,33253.0,67.167,67.1824,67.1363,67.167,33253.0
2017-11-20 09:40:00,87.42,87.45,87.4,87.44,24707.0,67.167,67.1901,67.1517,67.1824,24707.0
2017-11-20 09:50:00,87.45,87.46,87.41,87.41,23247.0,67.1901,67.1978,67.1593,67.1593,23247.0
2017-11-20 10:00:00,87.41,87.44,87.4,87.41,13324.0,67.1593,67.1824,67.1517,67.1593,13324.0
2017-11-20 10:10:00,87.4,87.46,87.4,87.42,7829.0,67.1517,67.1978,67.1517,67.167,7829.0
2017-11-20 10:20:00,87.42,87.43,87.39,87.41,67295.0,67.167,67.1747,67.144,67.1593,67295.0
2017-11-20 10:30:00,87.41,87.43,87.41,87.43,8335.0,67.1593,67.1747,67.1593,67.1747,8335.0
2017-11-20 10:40:00,87.44,87.44,87.41,87.42,42726.0,67.1824,67.1824,67.1593,67.167,42726.0
2017-11-20 10:50:00,87.42,87.43,87.4,87.4,62304.0,67.167,67.1747,67.1517,67.1517,62304.0
2017-11-20 11:00:00,87.41,87.42,87.4,87.42,14357.0,67.1593,67.167,67.1517,67.167,14357.0
2017-11-20 11:10:00,87.4,87.41,87.38,87.39,31534.0,67.1517,67.1593,67.1363,67.144,31534.0
2017-11-20 11:20:00,87.39,87.4,87.36,87.39,11189.0,67.144,67.1517,67.1209,67.144,11189.0
2017-11-20 11:30:00,87.39,87.4,87.35,87.35,26378.0,67.144,67.1517,67.1132,67.1132,26378.0
2017-11-20 11:40:00,87.35,87.38,87.33,87.38,23721.0,67.1132,67.1363,67.0979,67.1363,23721.0
2017-11-20 11:50:00,87.38,87.39,87.33,87.36,53726.0,67.1363,67.144,67.0979,67.1209,53726.0
2017-11-20 12:00:00,87.35,87.36,87.33,87.33,17567.0,67.1132,67.1209,67.0979,67.0979,17567.0
2017-11-20 12:10:00,87.35,87.36,87.34,87.35,10157.0,67.1132,67.1209,67.1056,67.1132,10157.0
2017-11-20 12:20:00,87.35,87.37,87.35,87.37,3328.0,67.1132,67.1286,67.1132,67.1286,3328.0
2017-11-20 12:30:00,87.36,87.37,87.34,87.34,8230.0,67.1209,67.1286,67.1056,67.1056,8230.0
2017-11-20 12:40:00,87.34,87.37,87.33,87.36,10849.0,67.1056,67.1286,67.0979,67.1209,10849.0
2017-11-20 12:50:00,87.37,87.37,87.34,87.35,4995.0,67.1286,67.1286,67.1056,67.1132,4995.0
2017-11-20 13:00:00,87.34,87.37,87.34,87.36,1283.0,67.1056,67.1286,67.1056,67.1209,1283.0
2017-11-20 13:10:00,87.36,87.38,87.35,87.38,9885.0,67.1209,67.1363,67.1132,67.1363,9885.0
2017-11-20 13:20:00,87.38,87.38,87.37,87.38,5426.0,67.1363,67.1363,67.1286,67.1363,5426.0
2017-11-20 13:30:00,87.38,87.39,87.36,87.37,6122.0,67.1363,67.144,67.1209,67.1286,6122.0
2017-11-20 13:40:00,87.36,87.38,87.36,87.37,153664.0,67.1209,67.1363,67.1209,67.1286,153664.0
2017-11-20 13:50:00,87.37,87.37,87.34,87.34,15619.0,67.1286,67.1286,67.1056,67.1056,15619.0
2017-11-20 14:00:00,87.34,87.35,87.34,87.34,12437.0,67.1056,67.1132,67.1056,67.1056,12437.0
2017-11-20 14:10:00,87.35,87.36,87.33,87.34,10330.0,67.1132,67.1209,67.0979,67.1056,10330.0
2017-11-20 14:20:00,87.34,87.36,87.33,87.35,6808.0,67.1056,67.1209,67.0979,67.1132,6808.0
2017-11-20 14:30:00,87.35,87.36,87.34,87.34,10889.0,67.1132,67.1209,67.1056,67.1056,10889.0
2017-11-20 14:40:00,87.34,87.35,87.33,87.33,25530.0,67.1056,67.1132,67.0979,67.0979,25530.0
2017-11-20 14:50:00,87.34,87.36,87.33,87.34,8395.0,67.1056,67.1209,67.0979,67.1056,8395.0
2017-11-20 15:00:00,87.36,87.36,87.34,87.34,16285.0,67.1209,67.1209,67.1056,67.1056,16285.0
2017-11-20 15:10:00,87.35,87.35,87.34,87.34,17783.0,67.1132,67.1132,67.1056,67.1056,17783.0
2017-11-20 15:20:00,87.35,87.36,87.33,87.36,17791.0,67.1132,67.1209,67.0979,67.1209,17791.0
2017-11-20 15:30:00,87.36,87.37,87.35,87.37,13644.0,67.1209,67.1286,67.1132,67.1286,13644.0
2017-11-20 15:40:00,87.37,87.38,87.36,87.36,15546.0,67.1286,67.1363,67.1209,67.1209,15546.0
2017-11-20 15:50:00,87.37,87.39,87.36,87.39,14866.0,67.1286,67.144,67.1209,67.144,14866.0
2017-11-21 09:30:00,87.49,87.57,87.49,87.55,44497.0,67.2208,67.2823,67.2208,67.2669,44497.0
2017-11-21 09:40:00,87.55,87.59,87.53,87.58,14751.0,67.2669,67.2976,67.2515,67.29,14751.0
2017-11-21 09:50:00,87.58,87.6,87.56,87.56,37658.0,67.29,67.3053,67.2746,67.2746,37658.0
2017-11-21 10:00:00,87.58,87.59,87.57,87.58,32522.0,67.29,67.2976,67.2823,67.29,32522.0
2017-11-21 10:10:00,87.58,87.61,87.55,87.56,17730.0,67.29,67.313,67.2669,67.2746,17730.0
2017-11-21 10:20:00,87.56,87.57,87.54,87.56,27630.0,67.2746,67.2823,67.2592,67.2746,27630.0
2017-11-21 10:30:00,87.56,87.56,87.52,87.53,16130.0,67.2746,67.2746,67.2439,67.2515,16130.0
2017-11-21 10:40:00,87.53,87.54,87.51,87.52,19464.0,67.2515,67.2592,67.2362,67.2439,19464.0
2017-11-21 10:50:00,87.51,87.52,87.5,87.5,19574.0,67.2362,67.2439,67.2285,67.2285,19574.0
2017-11-21 11:00:00,87.51,87.51,87.48,87.49,12437.0,67.2362,67.2362,67.2131,67.2208,12437.0
2017-11-21 11:10:00,87.48,87.5,87.47,87.49,45437.0,67.2131,67.2285,67.2054,67.2208,45437.0
2017-11-21 11:20:00,87.49,87.52,87.49,87.51,49411.0,67.2208,67.2439,67.2208,67.2362,49411.0
2017-11-21 11:30:00,87.51,87.51,87.49,87.49,22624.0,67.2362,67.2362,67.2208,67.2208,22624.0
2017-11-21 11:40:00,87.5,87.5,87.48,87.5,11769.0,67.2285,67.2285,67.2131,67.2285,11769.0
2017-11-21 11:50:00,87.5,87.51,87.48,87.5,18299.0,67.2285,67.2362,67.2131,67.2285,18299.0
2017-11-21 12:00:00,87.5,87.5,87.48,87.48,19368.0,67.2285,67.2285,67.2131,67.2131,19368.0
2017-11-21 12:10:00,87.48,87.48,87.47,87.48,11013.0,67.2131,67.2131,67.2054,67.2131,11013.0
2017-11-21 12:20:00,87.48,87.5,87.47,87.49,24921.0,67.2131,67.2285,67.2054,67.2208,24921.0
2017-11-21 12:30:00,87.49,87.5,87.42,87.43,22478.0,67.2208,67.2285,67.167,67.1747,22478.0
2017-11-21 12:40:00,87.42,87.46,87.42,87.45,30591.0,67.167,67.1978,67.167,67.1901,30591.0
2017-11-21 12:50:00,87.45,87.47,87.45,87.47,21077.0,67.1901,67.2054,67.1901,67.2054,21077.0
2017-11-21 13:00:00,87.47,87.48,87.46,87.46,8979.0,67.2054,67.2131,67.1978,67.1978,8979.0
2017-11-21 13:10:00,87.47,87.51,87.46,87.5,20952.0,67.2054,67.2362,67.1978,67.2285,20952.0
2017-11-21 13:20:00,87.5,87.53,87.49,87.53,20617.0,67.2285,67.2515,67.2208,67.2515,20617.0
2017-11-21 13:30:00,87.53,87.53,87.51,87.52,16421.0,67.2515,67.2515,67.2362,67.2439,16421.0
2017-11-21 13:40:00,87.52,87.52,87.5,87.51,17551.0,67.2439,67.2439,67.2285,67.2362,17551.0
2017-11-21 13:50:00,87.51,87.52,87.49,87.5,20657.0,67.2362,67.2439,67.2208,67.2285,20657.0
2017-11-21 14:00:00,87.5,87.53,87.5,87.53,14420.0,67.2285,67.2515,67.2285,67.2515,14420.0
2017-11-21 14:10:00,87.53,87.53,87.5,87.52,24249.0,67.2515,67.2515,67.2285,67.2439,24249.0
2017-11-21 14:20:00,87.51,87.51,87.5,87.51,16656.0,67.2362,67.2362,67.2285,67.2362,16656.0
2017-11-21 14:30:00,87.5,87.51,87.49,87.5,20490.0,67.2285,67.2362,67.2208,67.2285,20490.0
2017-11-21 14:40:00,87.5,87.51,87.49,87.49,28565.0,67.2285,67.2362,67.2208,67.2208,28565.0
2017-11-21 14:50:00,87.5,87.52,87.49,87.51,19836.0,67.2285,67.2439,67.2208,67.2362,19836.0
2017-11-21 15:00:00,87.51,87.53,87.5,87.52,23662.0,67.2362,67.2515,67.2285,67.2439,23662.0
2017-11-21 15:10:00,87.52,87.52,87.51,87.52,25111.0,67.2439,67.2439,67.2362,67.2439,25111.0
2017-11-21 15:20:00,87.52,87.52,87.51,87.52,20074.0,67.2439,67.2439,67.2362,67.2439,20074.0
2017-11-21 15:30:00,87.52,87.52,87.51,87.52,36588.0,67.2439,67.2439,67.2362,67.2439,36588.0
2017-11-21 15:40:00,87.52,87.52,87.51,87.52,34172.0,67.2439,67.2439,67.2362,67.2439,34172.0
2017-11-21 15:50:00,87.52,87.53,87.5,87.5,51073.0,67.2439,67.2515,67.2285,67.2285,51073.0
2017-11-22 09:30:00,87.68,87.68,87.56,87.59,38661.0,67.3668,67.3668,67.2746,67.2976,38661.0
2017-11-22 09:40:00,87.59,87.61,87.57,87.61,9287.0,67.2976,67.313,67.2823,67.313,9287.0
2017-11-22 09:50:00,87.61,87.63,87.58,87.61,7786.0,67.313,67.3284,67.29,67.313,7786.0
2017-11-22 10:00:00,87.6,87.62,87.59,87.62,8022.0,67.3053,67.3207,67.2976,67.3207,8022.0
2017-11-22 10:10:00,87.62,87.69,87.61,87.68,29567.0,67.3207,67.3745,67.313,67.3668,29567.0
2017-11-22 10:20:00,87.67,87.7,87.67,87.69,14046.0,67.3591,67.3822,67.3591,67.3745,14046.0
2017-11-22 10:30:00,87.7,87.72,87.68,87.7,17332.0,67.3822,67.3975,67.3668,67.3822,17332.0
2017-11-22 10:40:00,87.69,87.69,87.64,87.66,22268.0,67.3745,67.3745,67.3361,67.3514,22268.0
2017-11-22 10:50:00,87.65,87.68,87.64,87.66,10047.0,67.3437,67.3668,67.3361,67.3514,10047.0
2017-11-22 11:00:00,87.64,87.67,87.64,87.67,7086.0,67.3361,67.3591,67.3361,67.3591,7086.0
2017-11-22 11:10:00,87.67,87.69,87.66,87.69,30707.0,67.3591,67.3745,67.3514,67.3745,30707.0
2017-11-22 11:20:00,87.68,87.69,87.67,87.69,18468.0,67.3668,67.3745,67.3591,67.3745,18468.0
2017-11-22 11:30:00,87.69,87.71,87.67,87.7,9754.0,67.3745,67.3898,67.3591,67.3822,9754.0
2017-11-22 11:40:00,87.7,87.71,87.68,87.7,17068.0,67.3822,67.3898,67.3668,67.3822,17068.0
2017-11-22 11:50:00,87.69,87.71,87.68,87.7,8453.0,67.3745,67.3898,67.3668,67.3822,8453.0
2017-11-22 12:00:00,87.7,87.72,87.69,87.7,14395.0,67.3822,67.3975,67.3745,67.3822,14395.0
2017-11-22 12:10:00,87.7,87.72,87.69,87.71,24208.0,67.3822,67.3975,67.3745,67.3898,24208.0
2017-11-22 12:20:00,87.7,87.73,87.7,87.72,11375.0,67.3822,67.4052,67.3822,67.3975,11375.0
2017-11-22 12:30:00,87.72,87.73,87.71,87.72,13037.0,67.3975,67.4052,67.3898,67.3975,13037.0
2017-11-22 12:40:00,87.72,87.73,87.71,87.72,12810.0,67.3975,67.4052,67.3898,67.3975,12810.0
2017-11-22 12:50:00,87.73,87.73,87.64,87.71,7132.0,67.4052,67.4052,67.3361,67.3898,7132.0
2017-11-22 13:00:00,87.71,87.72,87.69,87.71,6823.0,67.3898,67.3975,67.3745,67.3898,6823.0
2017-11-22 13:10:00,87.71,87.73,87.7,87.72,23797.0,67.3898,67.4052,67.3822,67.3975,23797.0
2017-11-22 13:20:00,87.71,87.73,87.71,87.72,14565.0,67.3898,67.4052,67.3898,67.3975,14565.0
2017-11-22 13:30:00,87.72,87.73,87.71,87.72,10986.0,67.3975,67.4052,67.3898,67.3975,10986.0
2017-11-22 13:40:00,87.71,87.73,87.71,87.71,15477.0,67.3898,67.4052,67.3898,67.3898,15477.0
2017-11-22 13:50:00,87.72,87.73,87.71,87.72,16159.0,67.3975,67.4052,67.3898,67.3975,16159.0
2017-11-22 14:00:00,87.72,87.78,87.71,87.78,40476.0,67.3975,67.4436,67.3898,67.4436,40476.0
2017-11-22 14:10:00,87.78,87.8,87.72,87.76,14807.0,67.4436,67.459,67.3975,67.4283,14807.0
2017-11-22 14:20:00,87.76,87.82,87.76,87.81,5898.0,67.4283,67.4744,67.4283,67.4667,5898.0
2017-11-22 14:30:00,87.8,87.82,87.78,87.81,11732.0,67.459,67.4744,67.4436,67.4667,11732.0
2017-11-22 14:40:00,87.81,87.82,87.8,87.82,16759.0,67.4667,67.4744,67.459,67.4744,16759.0
2017-11-22 14:50:00,87.81,87.82,87.81,87.81,5493.0,67.4667,67.4744,67.4667,67.4667,5493.0
2017-11-22 15:00:00,87.81,87.82,87.68,87.81,23109.0,67.4667,67.4744,67.3668,67.4667,23109.0
2017-11-22 15:10:00,87.8,87.81,87.79,87.8,9918.0,67.459,67.4667,67.4513,67.459,9918.0
2017-11-22 15:20:00,87.79,87.8,87.77,87.79,17641.0,67.4513,67.459,67.4359,67.4513,17641.0
2017-11-22 15:30:00,87.8,87.81,87.77,87.79,15958.0,67.459,67.4667,67.4359,67.4513,15958.0
2017-11-22 15:40:00,87.79,87.8,87.78,87.8,24973.0,67.4513,67.459,67.4436,67.459,24973.0
2017-11-22 15:50:00,87.8,87.8,87.78,87.79,18411.0,67.459,67.459,67.4436,67.4513,18411.0
2017-11-24 09:30:00,87.76,87.79,87.7,87.79,20518.0,67.4283,67.4513,67.3822,67.4513,20518.0
2017-11-24 09:40:00,87.79,87.8,87.76,87.76,18394.0,67.4513,67.459,67.4283,67.4283,18394.0
2017-11-24 09:50:00,87.76,87.76,87.75,87.76,20495.0,67.4283,67.4283,67.4206,67.4283,20495.0
2017-11-24 10:00:00,87.76,87.76,87.72,87.73,14543.0,67.4283,67.4283,67.3975,67.4052,14543.0
2017-11-24 10:10:00,87.73,87.74,87.73,87.73,12921.0,67.4052,67.4129,67.4052,67.4052,12921.0
2017-11-24 10:20:00,87.73,87.74,87.72,87.73,17139.0,67.4052,67.4129,67.3975,67.4052,17139.0
2017-11-24 10:30:00,87.73,87.73,87.71,87.72,10185.0,67.4052,67.4052,67.3898,67.3975,10185.0
2017-11-24 10:40:00,87.72,87.72,87.71,87.71,18670.0,67.3975,67.3975,67.3898,67.3898,18670.0
2017-11-24 10:50:00,87.72,87.74,87.71,87.73,25569.0,67.3975,67.4129,67.3898,67.4052,25569.0
2017-11-24 11:00:00,87.74,87.74,87.72,87.73,3866.0,67.4129,67.4129,67.3975,67.4052,3866.0
2017-11-24 11:10:00,87.73,87.74,87.72,87.73,4674.0,67.4052,67.4129,67.3975,67.4052,4674.0
2017-11-24 11:20:00,87.73,87.74,87.73,87.73,8100.0,67.4052,67.4129,67.4052,67.4052,8100.0
2017-11-24 11:30:00,87.73,87.74,87.73,87.73,32873.0,67.4052,67.4129,67.4052,67.4052,32873.0
2017-11-24 11:40:00,87.73,87.74,87.73,87.74,9673.0,67.4052,67.4129,67.4052,67.4129,9673.0
2017-11-24 11:50:00,87.74,87.74,87.73,87.73,7705.0,67.4129,67.4129,67.4052,67.4052,7705.0
2017-11-24 12:00:00,87.74,87.74,87.73,87.73,25399.0,67.4129,67.4129,67.4052,67.4052,25399.0
2017-11-24 12:10:00,87.74,87.74,87.73,87.73,12549.0,67.4129,67.4129,67.4052,67.4052,12549.0
2017-11-24 12:20:00,87.73,87.77,87.73,87.77,33365.0,67.4052,67.4359,67.4052,67.4359,33365.0
2017-11-24 12:30:00,87.77,87.77,87.76,87.77,31034.0,67.4359,67.4359,67.4283,67.4359,31034.0
2017-11-24 12:40:00,87.77,87.77,87.76,87.77,15106.0,67.4359,67.4359,67.4283,67.4359,15106.0
2017-11-24 12:50:00,87.77,87.77,87.73,87.74,13570.0,67.4359,67.4359,67.4052,67.4129,13570.0
2017-11-27 09:30:00,87.81,87.82,87.75,87.76,41245.0,67.4667,67.4744,67.4206,67.4283,41245.0
2017-11-27 09:40:00,87.76,87.76,87.71,87.71,20878.0,67.4283,67.4283,67.3898,67.3898,20878.0
2017-11-27 09:50:00,87.72,87.73,87.71,87.72,6422.0,67.3975,67.4052,67.3898,67.3975,6422.0
2017-11-27 10:00:00,87.72,87.73,87.7,87.71,10611.0,67.3975,67.4052,67.3822,67.3898,10611.0
2017-11-27 10:10:00,87.7,87.71,87.69,87.69,7872.0,67.3822,67.3898,67.3745,67.3745,7872.0
2017-11-27 10:20:00,87.68,87.69,87.67,87.68,28114.0,67.3668,67.3745,67.3591,67.3668,28114.0
2017-11-27 10:30:00,87.68,87.71,87.68,87.7,16622.0,67.3668,67.3898,67.3668,67.3822,16622.0
2017-11-27 10:40:00,87.7,87.73,87.7,87.73,24903.0,67.3822,67.4052,67.3822,67.4052,24903.0
2017-11-27 10:50:00,87.72,87.73,87.72,87.72,11248.0,67.3975,67.4052,67.3975,67.3975,11248.0
2017-11-27 11:00:00,87.72,87.73,87.72,87.72,6289.0,67.3975,67.4052,67.3975,67.3975,6289.0
2017-11-27 11:10:00,87.73,87.77,87.71,87.77,14931.0,67.4052,67.4359,67.3898,67.4359,14931.0
2017-11-27 11:20:00,87.78,87.78,87.74,87.76,23536.0,67.4436,67.4436,67.4129,67.4283,23536.0
2017-11-27 11:30:00,87.76,87.8,87.75,87.79,10351.0,67.4283,67.459,67.4206,67.4513,10351.0
2017-11-27 11:40:00,87.78,87.78,87.74,87.75,6402.0,67.4436,67.4436,67.4129,67.4206,6402.0
2017-11-27 11:50:00,87.76,87.77,87.75,87.76,35047.0,67.4283,67.4359,67.4206,67.4283,35047.0
2017-11-27 12:00:00,87.76,87.79,87.75,87.78,14131.0,67.4283,67.4513,67.4206,67.4436,14131.0
2017-11-27 12:10:00,87.77,87.78,87.77,87.78,13018.0,67.4359,67.4436,67.4359,67.4436,13018.0
2017-11-27 12:20:00,87.78,87.79,87.76,87.79,38106.0,67.4436,67.4513,67.4283,67.4513,38106.0
2017-11-27 12:30:00,87.78,87.8,87.77,87.78,20588.0,67.4436,67.459,67.4359,67.4436,20588.0
2017-11-27 12:40:00,87.78,87.79,87.77,87.78,20440.0,67.4436,67.4513,67.4359,67.4436,20440.0
2017-11-27 12:50:00,87.78,87.78,87.76,87.78,13298.0,67.4436,67.4436,67.4283,67.4436,13298.0
2017-11-27 13:00:00,87.78,87.79,87.77,87.79,5812.0,67.4436,67.4513,67.4359,67.4513,5812.0
2017-11-27 13:10:00,87.79,87.79,87.78,87.78,12107.0,67.4513,67.4513,67.4436,67.4436,12107.0
2017-11-27 13:20:00,87.79,87.8,87.78,87.8,10632.0,67.4513,67.459,67.4436,67.459,10632.0
2017-11-27 13:30:00,87.79,87.79,87.78,87.78,4852.0,67.4513,67.4513,67.4436,67.4436,4852.0
2017-11-27 13:40:00,87.79,87.8,87.78,87.8,11729.0,67.4513,67.459,67.4436,67.459,11729.0
2017-11-27 13:50:00,87.8,87.81,87.8,87.8,10928.0,67.459,67.4667,67.459,67.459,10928.0
2017-11-27 14:00:00,87.8,87.81,87.78,87.8,34758.0,67.459,67.4667,67.4436,67.459,34758.0
2017-11-27 14:10:00,87.8,87.81,87.79,87.8,25836.0,67.459,67.4667,67.4513,67.459,25836.0
2017-11-27 14:20:00,87.79,87.83,87.79,87.82,37374.0,67.4513,67.482,67.4513,67.4744,37374.0
2017-11-27 14:30:00,87.82,87.83,87.81,87.82,17335.0,67.4744,67.482,67.4667,67.4744,17335.0
2017-11-27 14:40:00,87.81,87.82,87.8,87.81,15805.0,67.4667,67.4744,67.459,67.4667,15805.0
2017-11-27 14:50:00,87.8,87.82,87.8,87.81,16349.0,67.459,67.4744,67.459,67.4667,16349.0
2017-11-27 15:00:00,87.81,87.82,87.8,87.8,13137.0,67.4667,67.4744,67.459,67.459,13137.0
2017-11-27 15:10:00,87.81,87.81,87.8,87.81,17207.0,67.4667,67.4667,67.459,67.4667,17207.0
2017-11-27 15:20:00,87.81,87.81,87.8,87.8,20452.0,67.4667,67.4667,67.459,67.459,20452.0
2017-11-27 15:30:00,87.81,87.81,87.8,87.81,27239.0,67.4667,67.4667,67.459,67.4667,27239.0
2017-11-27 15:40:00,87.81,87.81,87.77,87.77,21544.0,67.4667,67.4667,67.4359,67.4359,21544.0
2017-11-27 15:50:00,87.77,87.78,87.76,87.78,16779.0,67.4359,67.4436,67.4283,67.4436,16779.0
2017-11-28 09:30:00,87.89,87.9,87.82,87.84,32601.0,67.5281,67.5358,67.4744,67.4897,32601.0
2017-11-28 09:40:00,87.83,87.87,87.81,87.86,9740.0,67.482,67.5128,67.4667,67.5051,9740.0
2017-11-28 09:50:00,87.86,87.87,87.84,87.86,13600.0,67.5051,67.5128,67.4897,67.5051,13600.0
2017-11-28 10:00:00,87.86,87.87,87.82,87.84,15600.0,67.5051,67.5128,67.4744,67.4897,15600.0
2017-11-28 10:10:00,87.84,87.84,87.81,87.81,19458.0,67.4897,67.4897,67.4667,67.4667,19458.0
2017-11-28 10:20:00,87.81,87.86,87.81,87.85,17548.0,67.4667,67.5051,67.4667,67.4974,17548.0
2017-11-28 10:30:00,87.86,87.87,87.84,87.86,8479.0,67.5051,67.5128,67.4897,67.5051,8479.0
2017-11-28 10:40:00,87.86,87.88,87.85,87.88,18090.0,67.5051,67.5205,67.4974,67.5205,18090.0
2017-11-28 10:50:00,87.88,87.89,87.84,87.85,28180.0,67.5205,67.5281,67.4897,67.4974,28180.0
2017-11-28 11:00:00,87.85,87.88,87.8,87.87,36069.0,67.4974,67.5205,67.459,67.5128,36069.0
2017-11-28 11:10:00,87.87,87.88,87.85,87.86,7631.0,67.5128,67.5205,67.4974,67.5051,7631.0
2017-11-28 11:20:00,87.87,87.88,87.86,87.87,78007.0,67.5128,67.5205,67.5051,67.5128,78007.0
2017-11-28 11:30:00,87.87,87.89,87.86,87.89,38717.0,67.5128,67.5281,67.5051,67.5281,38717.0
2017-11-28 11:40:00,87.89,87.89,87.87,87.88,13944.0,67.5281,67.5281,67.5128,67.5205,13944.0
2017-11-28 11:50:00,87.88,87.88,87.87,87.88,13678.0,67.5205,67.5205,67.5128,67.5205,13678.0
2017-11-28 12:00:00,87.88,87.89,87.86,87.87,16083.0,67.5205,67.5281,67.5051,67.5128,16083.0
2017-11-28 12:10:00,87.87,87.89,87.86,87.88,19410.0,67.5128,67.5281,67.5051,67.5205,19410.0
2017-11-28 12:20:00,87.88,87.91,87.88,87.91,21460.0,67.5205,67.5435,67.5205,67.5435,21460.0
2017-11-28 12:30:00,87.91,87.91,87.89,87.89,12516.0,67.5435,67.5435,67.5281,67.5281,12516.0
2017-11-28 12:40:00,87.89,87.91,87.87,87.88,40563.0,67.5281,67.5435,67.5128,67.5205,40563.0
2017-11-28 12:50:00,87.88,87.89,87.87,87.89,16854.0,67.5205,67.5281,67.5128,67.5281,16854.0
2017-11-28 13:00:00,87.9,87.91,87.79,87.82,95428.0,67.5358,67.5435,67.4513,67.4744,95428.0
2017-11-28 13:10:00,87.83,87.83,87.81,87.81,40074.0,67.482,67.482,67.4667,67.4667,40074.0
2017-11-28 13:20:00,87.81,87.88,87.81,87.83,43731.0,67.4667,67.5205,67.4667,67.482,43731.0
2017-11-28 13:30:00,87.84,87.84,87.82,87.83,48423.0,67.4897,67.4897,67.4744,67.482,48423.0
2017-11-28 13:40:00,87.82,87.82,87.79,87.8,22144.0,67.4744,67.4744,67.4513,67.459,22144.0
2017-11-28 13:50:00,87.8,87.81,87.78,87.8,22310.0,67.459,67.4667,67.4436,67.459,22310.0
2017-11-28 14:00:00,87.81,87.83,87.81,87.83,6689.0,67.4667,67.482,67.4667,67.482,6689.0
2017-11-28 14:10:00,87.82,87.83,87.78,87.8,8283.0,67.4744,67.482,67.4436,67.459,8283.0
2017-11-28 14:20:00,87.8,87.82,87.79,87.81,10583.0,67.459,67.4744,67.4513,67.4667,10583.0
2017-11-28 14:30:00,87.81,87.82,87.79,87.81,31724.0,67.4667,67.4744,67.4513,67.4667,31724.0
2017-11-28 14:40:00,87.79,87.81,87.77,87.78,14800.0,67.4513,67.4667,67.4359,67.4436,14800.0
2017-11-28 14:50:00,87.78,87.8,87.77,87.8,11545.0,67.4436,67.459,67.4359,67.459,11545.0
2017-11-28 15:00:00,87.79,87.8,87.77,87.78,19408.0,67.4513,67.459,67.4359,67.4436,19408.0
2017-11-28 15:10:00,87.79,87.81,87.77,87.81,13794.0,67.4513,67.4667,67.4359,67.4667,13794.0
2017-11-28 15:20:00,87.81,87.83,87.8,87.82,16973.0,67.4667,67.482,67.459,67.4744,16973.0
2017-11-28 15:30:00,87.83,87.84,87.82,87.83,29476.0,67.482,67.4897,67.4744,67.482,29476.0
2017-11-28 15:40:00,87.83,87.83,87.82,87.83,15921.0,67.482,67.482,67.4744,67.482,15921.0
2017-11-28 15:50:00,87.83,87.83,87.82,87.83,95214.0,67.482,67.482,67.4744,67.482,95214.0
2017-11-29 09:30:00,87.66,87.66,87.55,87.6,38992.0,67.3514,67.3514,67.2669,67.3053,38992.0
2017-11-29 09:40:00,87.59,87.6,87.57,87.57,9475.0,67.2976,67.3053,67.2823,67.2823,9475.0
2017-11-29 09:50:00,87.56,87.58,87.54,87.56,48626.0,67.2746,67.29,67.2592,67.2746,48626.0
2017-11-29 10:00:00,87.54,87.56,87.51,87.53,15640.0,67.2592,67.2746,67.2362,67.2515,15640.0
2017-11-29 10:10:00,87.53,87.57,87.5,87.57,130614.0,67.2515,67.2823,67.2285,67.2823,130614.0
2017-11-29 10:20:00,87.57,87.58,87.55,87.55,14123.0,67.2823,67.29,67.2669,67.2669,14123.0
2017-11-29 10:30:00,87.55,87.59,87.54,87.59,19334.0,67.2669,67.2976,67.2592,67.2976,19334.0
2017-11-29 10:40:00,87.58,87.59,87.54,87.56,60727.0,67.29,67.2976,67.2592,67.2746,60727.0
2017-11-29 10:50:00,87.56,87.56,87.53,87.53,5898.0,67.2746,67.2746,67.2515,67.2515,5898.0
2017-11-29 11:00:00,87.53,87.54,87.52,87.53,66222.0,67.2515,67.2592,67.2439,67.2515,66222.0
2017-11-29 11:10:00,87.52,87.53,87.51,87.53,8484.0,67.2439,67.2515,67.2362,67.2515,8484.0
2017-11-29 11:20:00,87.52,87.56,87.51,87.56,28614.0,67.2439,67.2746,67.2362,67.2746,28614.0
2017-11-29 11:30:00,87.56,87.57,87.53,87.54,29188.0,67.2746,67.2823,67.2515,67.2592,29188.0
2017-11-29 11:40:00,87.55,87.58,87.54,87.57,18390.0,67.2669,67.29,67.2592,67.2823,18390.0
2017-11-29 11:50:00,87.56,87.57,87.56,87.56,17931.0,67.2746,67.2823,67.2746,67.2746,17931.0
2017-11-29 12:00:00,87.56,87.57,87.55,87.55,16535.0,67.2746,67.2823,67.2669,67.2669,16535.0
2017-11-29 12:10:00,87.54,87.56,87.54,87.56,6228.0,67.2592,67.2746,67.2592,67.2746,6228.0
2017-11-29 12:20:00,87.56,87.58,87.55,87.58,10398.0,67.2746,67.29,67.2669,67.29,10398.0
2017-11-29 12:30:00,87.57,87.59,87.57,87.59,39076.0,67.2823,67.2976,67.2823,67.2976,39076.0
2017-11-29 12:40:00,87.58,87.59,87.57,87.58,52585.0,67.29,67.2976,67.2823,67.29,52585.0
2017-11-29 12:50:00,87.59,87.59,87.56,87.56,17034.0,67.2976,67.2976,67.2746,67.2746,17034.0
2017-11-29 13:00:00,87.56,87.58,87.55,87.58,22452.0,67.2746,67.29,67.2669,67.29,22452.0
2017-11-29 13:10:00,87.57,87.58,87.56,87.57,5104.0,67.2823,67.29,67.2746,67.2823,5104.0
2017-11-29 13:20:00,87.56,87.57,87.55,87.56,7910.0,67.2746,67.2823,67.2669,67.2746,7910.0
2017-11-29 13:30:00,87.56,87.59,87.56,87.58,10774.0,67.2746,67.2976,67.2746,67.29,10774.0
2017-11-29 13:40:00,87.59,87.6,87.58,87.59,13742.0,67.2976,67.3053,67.29,67.2976,13742.0
2017-11-29 13:50:00,87.6,87.61,87.59,87.6,26383.0,67.3053,67.313,67.2976,67.3053,26383.0
2017-11-29 14:00:00,87.61,87.62,87.59,87.62,15831.0,67.313,67.3207,67.2976,67.3207,15831.0
2017-11-29 14:10:00,87.62,87.62,87.6,87.61,9815.0,67.3207,67.3207,67.3053,67.313,9815.0
2017-11-29 14:20:00,87.61,87.62,87.59,87.6,25819.0,67.313,67.3207,67.2976,67.3053,25819.0
2017-11-29 14:30:00,87.59,87.61,87.58,87.59,30797.0,67.2976,67.313,67.29,67.2976,30797.0
2017-11-29 14:40:00,87.6,87.61,87.58,87.6,52848.0,67.3053,67.313,67.29,67.3053,52848.0
2017-11-29 14:50:00,87.59,87.61,87.59,87.61,42304.0,67.2976,67.313,67.2976,67.313,42304.0
2017-11-29 15:00:00,87.6,87.61,87.6,87.61,41757.0,67.3053,67.313,67.3053,67.313,41757.0
2017-11-29 15:10:00,87.61,87.63,87.6,87.62,18651.0,67.313,67.3284,67.3053,67.3207,18651.0
2017-11-29 15:20:00,87.62,87.62,87.61,87.62,40500.0,67.3207,67.3207,67.313,67.3207,40500.0
2017-11-29 15:30:00,87.62,87.62,87.6,87.61,24287.0,67.3207,67.3207,67.3053,67.313,24287.0
2017-11-29 15:40:00,87.61,87.61,87.59,87.6,43834.0,67.313,67.313,67.2976,67.3053,43834.0
2017-11-29 15:50:00,87.59,87.62,87.58,87.62,52459.0,67.2976,67.3207,67.29,67.3207,52459.0
2017-11-30 09:30:00,87.52,87.62,87.52,87.62,40083.0,67.2439,67.3207,67.2439,67.3207,40083.0
2017-11-30 09:40:00,87.62,87.63,87.61,87.62,17580.0,67.3207,67.3284,67.313,67.3207,17580.0
2017-11-30 09:50:00,87.62,87.64,87.62,87.63,20044.0,67.3207,67.3361,67.3207,67.3284,20044.0
2017-11-30 10:00:00,87.63,87.66,87.63,87.66,18826.0,67.3284,67.3514,67.3284,67.3514,18826.0
2017-11-30 10:10:00,87.65,87.65,87.62,87.65,13725.0,67.3437,67.3437,67.3207,67.3437,13725.0
2017-11-30 10:20:00,87.65,87.65,87.62,87.63,10272.0,67.3437,67.3437,67.3207,67.3284,10272.0
2017-11-30 10:30:00,87.63,87.63,87.61,87.61,45970.0,67.3284,67.3284,67.313,67.313,45970.0
2017-11-30 10:40:00,87.61,87.62,87.61,87.61,31294.0,67.313,67.3207,67.313,67.313,31294.0
2017-11-30 10:50:00,87.62,87.62,87.59,87.59,19347.0,67.3207,67.3207,67.2976,67.2976,19347.0
2017-11-30 11:00:00,87.6,87.6,87.57,87.6,47553.0,67.3053,67.3053,67.2823,67.3053,47553.0
2017-11-30 11:10:00,87.6,87.6,87.56,87.57,30414.0,67.3053,67.3053,67.2746,67.2823,30414.0
2017-11-30 11:20:00,87.57,87.58,87.57,87.57,12215.0,67.2823,67.29,67.2823,67.2823,12215.0
2017-11-30 11:30:00,87.56,87.58,87.55,87.57,55110.0,67.2746,67.29,67.2669,67.2823,55110.0
2017-11-30 11:40:00,87.58,87.58,87.57,87.58,35106.0,67.29,67.29,67.2823,67.29,35106.0
2017-11-30 11:50:00,87.57,87.58,87.56,87.56,12190.0,67.2823,67.29,67.2746,67.2746,12190.0
2017-11-30 12:00:00,87.56,87.57,87.56,87.56,5931.0,67.2746,67.2823,67.2746,67.2746,5931.0
2017-11-30 12:10:00,87.56,87.58,87.55,87.58,15313.0,67.2746,67.29,67.2669,67.29,15313.0
2017-11-30 12:20:00,87.58,87.59,87.57,87.58,13661.0,67.29,67.2976,67.2823,67.29,13661.0
2017-11-30 12:30:00,87.57,87.58,87.54,87.55,18541.0,67.2823,67.29,67.2592,67.2669,18541.0
2017-11-30 12:40:00,87.55,87.55,87.5,87.51,9110.0,67.2669,67.2669,67.2285,67.2362,9110.0
2017-11-30 12:50:00,87.51,87.51,87.47,87.48,15218.0,67.2362,67.2362,67.2054,67.2131,15218.0
2017-11-30 13:00:00,87.49,87.49,87.42,87.42,55679.0,67.2208,67.2208,67.167,67.167,55679.0
2017-11-30 13:10:00,87.41,87.43,87.4,87.41,37527.0,67.1593,67.1747,67.1517,67.1593,37527.0
2017-11-30 13:20:00,87.41,87.43,87.39,87.41,12277.0,67.1593,67.1747,67.144,67.1593,12277.0
2017-11-30 13:30:00,87.4,87.43,87.39,87.4,13038.0,67.1517,67.1747,67.144,67.1517,13038.0
2017-11-30 13:40:00,87.4,87.4,87.39,87.4,6951.0,67.1517,67.1517,67.144,67.1517,6951.0
2017-11-30 13:50:00,87.39,87.45,87.39,87.43,93171.0,67.144,67.1901,67.144,67.1747,93171.0
2017-11-30 14:00:00,87.45,87.46,87.44,87.46,17274.0,67.1901,67.1978,67.1824,67.1978,17274.0
2017-11-30 14:10:00,87.45,87.46,87.43,87.44,24436.0,67.1901,67.1978,67.1747,67.1824,24436.0
2017-11-30 14:20:00,87.43,87.47,87.43,87.45,13950.0,67.1747,67.2054,67.1747,67.1901,13950.0
2017-11-30 14:30:00,87.44,87.45,87.41,87.42,125297.0,67.1824,67.1901,67.1593,67.167,125297.0
2017-11-30 14:40:00,87.42,87.43,87.42,87.43,6837.0,67.167,67.1747,67.167,67.1747,6837.0
2017-11-30 14:50:00,87.42,87.46,87.4,87.46,35195.0,67.167,67.1978,67.1517,67.1978,35195.0
2017-11-30 15:00:00,87.47,87.49,87.46,87.49,13777.0,67.2054,67.2208,67.1978,67.2208,13777.0
2017-11-30 15:10:00,87.49,87.5,87.45,87.48,21024.0,67.2208,67.2285,67.1901,67.2131,21024.0
2017-11-30 15:20:00,87.48,87.48,87.46,87.47,77720.0,67.2131,67.2131,67.1978,67.2054,77720.0
2017-11-30 15:30:00,87.46,87.47,87.44,87.46,32394.0,67.1978,67.2054,67.1824,67.1978,32394.0
2017-11-30 15:40:00,87.46,87.48,87.45,87.48,45881.0,67.1978,67.2131,67.1901,67.2131,45881.0
2017-11-30 15:50:00,87.47,87.5,87.47,87.48,261208.0,67.2054,67.2285,67.2054,67.2131,261208.0
2017-12-01 09:30:00,87.19,87.35,87.19,87.34,38237.0,67.1727,67.296,67.1727,67.2883,38237.0
2017-12-01 09:40:00,87.34,87.35,87.3,87.34,20929.0,67.2883,67.296,67.2575,67.2883,20929.0
2017-12-01 09:50:00,87.34,87.35,87.32,87.32,12638.0,67.2883,67.296,67.2729,67.2729,12638.0
2017-12-01 10:00:00,87.33,87.37,87.31,87.31,15882.0,67.2806,67.3114,67.2652,67.2652,15882.0
2017-12-01 10:10:00,87.31,87.32,87.26,87.26,27804.0,67.2652,67.2729,67.2267,67.2267,27804.0
2017-12-01 10:20:00,87.26,87.27,87.23,87.26,46257.0,67.2267,67.2344,67.2036,67.2267,46257.0
2017-12-01 10:30:00,87.25,87.25,87.16,87.23,29453.0,67.219,67.219,67.1496,67.2036,29453.0
2017-12-01 10:40:00,87.24,87.25,87.22,87.24,15780.0,67.2113,67.219,67.1959,67.2113,15780.0
2017-12-01 10:50:00,87.25,87.27,87.24,87.26,19341.0,67.219,67.2344,67.2113,67.2267,19341.0
2017-12-01 11:00:00,87.26,87.45,87.25,87.45,38612.0,67.2267,67.373,67.219,67.373,38612.0
2017-12-01 11:10:00,87.48,87.71,87.45,87.57,51841.0,67.3962,67.5734,67.373,67.4655,51841.0
2017-12-01 11:20:00,87.59,87.67,87.54,87.61,88950.0,67.4809,67.5425,67.4424,67.4963,88950.0
2017-12-01 11:30:00,87.62,87.62,87.51,87.53,27360.0,67.504,67.504,67.4193,67.4347,27360.0
2017-12-01 11:40:00,87.53,87.6,87.47,87.58,12650.0,67.4347,67.4886,67.3885,67.4732,12650.0
2017-12-01 11:50:00,87.57,87.58,87.47,87.5,51641.0,67.4655,67.4732,67.3885,67.4116,51641.0
2017-12-01 12:00:00,87.48,87.5,87.43,87.48,12744.0,67.3962,67.4116,67.3576,67.3962,12744.0
2017-12-01 12:10:00,87.47,87.53,87.45,87.53,13713.0,67.3885,67.4347,67.373,67.4347,13713.0
2017-12-01 12:20:00,87.52,87.57,87.51,87.55,13047.0,67.427,67.4655,67.4193,67.4501,13047.0
2017-12-01 12:30:00,87.53,87.56,87.51,87.52,18338.0,67.4347,67.4578,67.4193,67.427,18338.0
2017-12-01 12:40:00,87.52,87.54,87.49,87.49,17525.0,67.427,67.4424,67.4039,67.4039,17525.0
2017-12-01 12:50:00,87.49,87.49,87.46,87.47,10901.0,67.4039,67.4039,67.3808,67.3885,10901.0
2017-12-01 13:00:00,87.48,87.49,87.45,87.48,33836.0,67.3962,67.4039,67.373,67.3962,33836.0
2017-12-01 13:10:00,87.48,87.48,87.46,87.48,16037.0,67.3962,67.3962,67.3808,67.3962,16037.0
2017-12-01 13:20:00,87.48,87.48,87.44,87.44,26450.0,67.3962,67.3962,67.3653,67.3653,26450.0
2017-12-01 13:30:00,87.44,87.45,87.39,87.4,19625.0,67.3653,67.373,67.3268,67.3345,19625.0
2017-12-01 13:40:00,87.4,87.44,87.36,87.39,125309.0,67.3345,67.3653,67.3037,67.3268,125309.0
2017-12-01 13:50:00,87.4,87.42,87.39,87.39,77142.0,67.3345,67.3499,67.3268,67.3268,77142.0
2017-12-01 14:00:00,87.39,87.45,87.38,87.4,32693.0,67.3268,67.373,67.3191,67.3345,32693.0
2017-12-01 14:10:00,87.41,87.43,87.39,87.43,23131.0,67.3422,67.3576,67.3268,67.3576,23131.0
2017-12-01 14:20:00,87.42,87.44,87.41,87.44,23480.0,67.3499,67.3653,67.3422,67.3653,23480.0
2017-12-01 14:30:00,87.44,87.44,87.37,87.41,17316.0,67.3653,67.3653,67.3114,67.3422,17316.0
2017-12-01 14:40:00,87.41,87.44,87.4,87.44,13654.0,67.3422,67.3653,67.3345,67.3653,13654.0
2017-12-01 14:50:00,87.43,87.45,87.42,87.44,12266.0,67.3576,67.373,67.3499,67.3653,12266.0
2017-12-01 15:00:00,87.44,87.45,87.42,87.44,10957.0,67.3653,67.373,67.3499,67.3653,10957.0
2017-12-01 15:10:00,87.45,87.45,87.43,87.44,14990.0,67.373,67.373,67.3576,67.3653,14990.0
2017-12-01 15:20:00,87.44,87.44,87.43,87.43,26208.0,67.3653,67.3653,67.3576,67.3576,26208.0
2017-12-01 15:30:00,87.42,87.43,87.41,87.42,35471.0,67.3499,67.3576,67.3422,67.3499,35471.0
2017-12-01 15:40:00,87.42,87.43,87.41,87.42,31645.0,67.3499,67.3576,67.3422,67.3499,31645.0
2017-12-01 15:50:00,87.42,87.43,87.39,87.39,24750.0,67.3499,67.3576,67.3268,67.3268,24750.0
2017-12-04 09:30:00,87.38,87.38,87.2,87.28,47410.0,67.3191,67.3191,67.1804,67.2421,47410.0
2017-12-04 09:40:00,87.29,87.33,87.28,87.32,9040.0,67.2498,67.2806,67.2421,67.2729,9040.0
2017-12-04 09:50:00,87.33,87.33,87.29,87.3,2903.0,67.2806,67.2806,67.2498,67.2575,2903.0
2017-12-04 10:00:00,87.31,87.34,87.29,87.29,12075.0,67.2652,67.2883,67.2498,67.2498,12075.0
2017-12-04 10:10:00,87.3,87.34,87.29,87.33,13982.0,67.2575,67.2883,67.2498,67.2806,13982.0
2017-12-04 10:20:00,87.32,87.33,87.3,87.33,24255.0,67.2729,67.2806,67.2575,67.2806,24255.0
2017-12-04 10:30:00,87.33,87.36,87.33,87.35,16257.0,67.2806,67.3037,67.2806,67.296,16257.0
2017-12-04 10:40:00,87.35,87.36,87.31,87.32,30648.0,67.296,67.3037,67.2652,67.2729,30648.0
2017-12-04 10:50:00,87.31,87.37,87.31,87.34,9217.0,67.2652,67.3114,67.2652,67.2883,9217.0
2017-12-04 11:00:00,87.33,87.36,87.32,87.35,6967.0,67.2806,67.3037,67.2729,67.296,6967.0
2017-12-04 11:10:00,87.36,87.37,87.32,87.32,29548.0,67.3037,67.3114,67.2729,67.2729,29548.0
2017-12-04 11:20:00,87.31,87.34,87.3,87.33,31837.0,67.2652,67.2883,67.2575,67.2806,31837.0
2017-12-04 11:30:00,87.34,87.34,87.31,87.32,6788.0,67.2883,67.2883,67.2652,67.2729,6788.0
2017-12-04 11:40:00,87.31,87.33,87.3,87.32,10301.0,67.2652,67.2806,67.2575,67.2729,10301.0
2017-12-04 11:50:00,87.31,87.32,87.28,87.29,50870.0,67.2652,67.2729,67.2421,67.2498,50870.0
2017-12-04 12:00:00,87.3,87.32,87.29,87.31,5600.0,67.2575,67.2729,67.2498,67.2652,5600.0
2017-12-04 12:10:00,87.31,87.34,87.31,87.34,104902.0,67.2652,67.2883,67.2652,67.2883,104902.0
2017-12-04 12:20:00,87.34,87.34,87.32,87.33,13889.0,67.2883,67.2883,67.2729,67.2806,13889.0
2017-12-04 12:30:00,87.33,87.34,87.32,87.34,6022.0,67.2806,67.2883,67.2729,67.2883,6022.0
2017-12-04 12:40:00,87.33,87.34,87.32,87.32,6943.0,67.2806,67.2883,67.2729,67.2729,6943.0
2017-12-04 12:50:00,87.32,87.33,87.31,87.33,26156.0,67.2729,67.2806,67.2652,67.2806,26156.0
2017-12-04 13:00:00,87.33,87.34,87.32,87.34,38485.0,67.2806,67.2883,67.2729,67.2883,38485.0
2017-12-04 13:10:00,87.34,87.36,87.33,87.36,10617.0,67.2883,67.3037,67.2806,67.3037,10617.0
2017-12-04 13:20:00,87.36,87.38,87.35,87.38,15599.0,67.3037,67.3191,67.296,67.3191,15599.0
2017-12-04 13:30:00,87.38,87.38,87.37,87.38,36667.0,67.3191,67.3191,67.3114,67.3191,36667.0
2017-12-04 13:40:00,87.37,87.38,87.37,87.38,9677.0,67.3114,67.3191,67.3114,67.3191,9677.0
2017-12-04 13:50:00,87.38,87.38,87.37,87.38,12969.0,67.3191,67.3191,67.3114,67.3191,12969.0
2017-12-04 14:00:00,87.38,87.38,87.35,87.37,24112.0,67.3191,67.3191,67.296,67.3114,24112.0
2017-12-04 14:10:00,87.38,87.38,87.37,87.38,12242.0,67.3191,67.3191,67.3114,67.3191,12242.0
2017-12-04 14:20:00,87.38,87.38,87.37,87.37,18747.0,67.3191,67.3191,67.3114,67.3114,18747.0
2017-12-04 14:30:00,87.38,87.38,87.37,87.38,7181.0,67.3191,67.3191,67.3114,67.3191,7181.0
2017-12-04 14:40:00,87.38,87.39,87.37,87.39,20792.0,67.3191,67.3268,67.3114,67.3268,20792.0
2017-12-04 14:50:00,87.39,87.4,87.38,87.4,16837.0,67.3268,67.3345,67.3191,67.3345,16837.0
2017-12-04 15:00:00,87.4,87.4,87.38,87.4,16247.0,67.3345,67.3345,67.3191,67.3345,16247.0
2017-12-04 15:10:00,87.39,87.4,87.39,87.4,19608.0,67.3268,67.3345,67.3268,67.3345,19608.0
2017-12-04 15:20:00,87.39,87.41,87.38,87.4,23305.0,67.3268,67.3422,67.3191,67.3345,23305.0
2017-12-04 15:30:00,87.39,87.4,87.39,87.4,20370.0,67.3268,67.3345,67.3268,67.3345,20370.0
2017-12-04 15:40:00,87.4,87.41,87.39,87.4,41274.0,67.3345,67.3422,67.3268,67.3345,41274.0
2017-12-04 15:50:00,87.39,87.41,87.38,87.38,19355.0,67.3268,67.3422,67.3191,67.3191,19355.0
2017-12-05 09:30:00,87.38,87.38,87.24,87.37,46030.0,67.3191,67.3191,67.2113,67.3114,46030.0
2017-12-05 09:40:00,87.37,87.37,87.28,87.35,979935.0,67.3114,67.3114,67.2421,67.296,979935.0
2017-12-05 09:50:00,87.34,87.37,87.34,87.37,18181.0,67.2883,67.3114,67.2883,67.3114,18181.0
2017-12-05 10:00:00,87.37,87.4,87.33,87.38,45341.0,67.3114,67.3345,67.2806,67.3191,45341.0
2017-12-05 10:10:00,87.39,87.44,87.39,87.42,7057.0,67.3268,67.3653,67.3268,67.3499,7057.0
2017-12-05 10:20:00,87.41,87.43,87.39,87.42,20947.0,67.3422,67.3576,67.3268,67.3499,20947.0
2017-12-05 10:30:00,87.42,87.42,87.39,87.4,9599.0,67.3499,67.3499,67.3268,67.3345,9599.0
2017-12-05 10:40:00,87.4,87.41,87.39,87.4,11006.0,67.3345,67.3422,67.3268,67.3345,11006.0
2017-12-05 10:50:00,87.4,87.4,87.37,87.38,10110.0,67.3345,67.3345,67.3114,67.3191,10110.0
2017-12-05 11:00:00,87.37,87.39,87.36,87.38,19997.0,67.3114,67.3268,67.3037,67.3191,19997.0
2017-12-05 11:10:00,87.38,87.39,87.36,87.39,12889.0,67.3191,67.3268,67.3037,67.3268,12889.0
2017-12-05 11:20:00,87.4,87.4,87.36,87.38,9637.0,67.3345,67.3345,67.3037,67.3191,9637.0
2017-12-05 11:30:00,87.38,87.39,87.37,87.39,25875.0,67.3191,67.3268,67.3114,67.3268,25875.0
2017-12-05 11:40:00,87.39,87.39,87.38,87.39,8182.0,67.3268,67.3268,67.3191,67.3268,8182.0
2017-12-05 11:50:00,87.39,87.4,87.35,87.4,19142.0,67.3268,67.3345,67.296,67.3345,19142.0
2017-12-05 12:00:00,87.4,87.41,87.39,87.4,4823.0,67.3345,67.3422,67.3268,67.3345,4823.0
2017-12-05 12:10:00,87.4,87.42,87.4,87.41,15483.0,67.3345,67.3499,67.3345,67.3422,15483.0
2017-12-05 12:20:00,87.42,87.43,87.4,87.41,8974.0,67.3499,67.3576,67.3345,67.3422,8974.0
2017-12-05 12:30:00,87.41,87.42,87.4,87.41,2516.0,67.3422,67.3499,67.3345,67.3422,2516.0
2017-12-05 12:40:00,87.41,87.44,87.39,87.43,14876.0,67.3422,67.3653,67.3268,67.3576,14876.0
2017-12-05 12:50:00,87.44,87.44,87.4,87.42,19377.0,67.3653,67.3653,67.3345,67.3499,19377.0
2017-12-05 13:00:00,87.42,87.42,87.39,87.39,14742.0,67.3499,67.3499,67.3268,67.3268,14742.0
2017-12-05 13:10:00,87.4,87.42,87.38,87.42,9928.0,67.3345,67.3499,67.3191,67.3499,9928.0
2017-12-05 13:20:00,87.41,87.43,87.4,87.42,22879.0,67.3422,67.3576,67.3345,67.3499,22879.0
2017-12-05 13:30:00,87.43,87.45,87.42,87.45,8991.0,67.3576,67.373,67.3499,67.373,8991.0
2017-12-05 13:40:00,87.45,87.46,87.44,87.45,30060.0,67.373,67.3808,67.3653,67.373,30060.0
2017-12-05 13:50:00,87.45,87.46,87.44,87.45,16648.0,67.373,67.3808,67.3653,67.373,16648.0
2017-12-05 14:00:00,87.46,87.46,87.44,87.46,17305.0,67.3808,67.3808,67.3653,67.3808,17305.0
2017-12-05 14:10:00,87.45,87.47,87.45,87.45,10019.0,67.373,67.3885,67.373,67.373,10019.0
2017-12-05 14:20:00,87.46,87.47,87.44,87.46,9637.0,67.3808,67.3885,67.3653,67.3808,9637.0
2017-12-05 14:30:00,87.46,87.47,87.45,87.47,25298.0,67.3808,67.3885,67.373,67.3885,25298.0
2017-12-05 14:40:00,87.47,87.47,87.45,87.47,10920.0,67.3885,67.3885,67.373,67.3885,10920.0
2017-12-05 14:50:00,87.47,87.48,87.46,87.48,21031.0,67.3885,67.3962,67.3808,67.3962,21031.0
2017-12-05 15:00:00,87.48,87.48,87.45,87.48,14289.0,67.3962,67.3962,67.373,67.3962,14289.0
2017-12-05 15:10:00,87.48,87.5,87.46,87.5,23854.0,67.3962,67.4116,67.3808,67.4116,23854.0
2017-12-05 15:20:00,87.5,87.51,87.48,87.51,15201.0,67.4116,67.4193,67.3962,67.4193,15201.0
2017-12-05 15:30:00,87.51,87.52,87.5,87.51,13228.0,67.4193,67.427,67.4116,67.4193,13228.0
2017-12-05 15:40:00,87.52,87.52,87.49,87.51,20309.0,67.427,67.427,67.4039,67.4193,20309.0
2017-12-05 15:50:00,87.51,87.52,87.5,87.52,120453.0,67.4193,67.427,67.4116,67.427,120453.0
2017-12-06 09:30:00,87.58,87.68,87.58,87.66,86168.0,67.4732,67.5502,67.4732,67.5348,86168.0
2017-12-06 09:40:00,87.67,87.71,87.67,87.71,26678.0,67.5425,67.5734,67.5425,67.5734,26678.0
2017-12-06 09:50:00,87.71,87.73,87.69,87.7,40747.0,67.5734,67.5888,67.5579,67.5657,40747.0
2017-12-06 10:00:00,87.7,87.72,87.68,87.69,6940.0,67.5657,67.5811,67.5502,67.5579,6940.0
2017-12-06 10:10:00,87.69,87.73,87.68,87.72,14348.0,67.5579,67.5888,67.5502,67.5811,14348.0
2017-12-06 10:20:00,87.72,87.73,87.7,87.7,9331.0,67.5811,67.5888,67.5657,67.5657,9331.0
2017-12-06 10:30:00,87.7,87.71,87.67,87.7,24637.0,67.5657,67.5734,67.5425,67.5657,24637.0
2017-12-06 10:40:00,87.7,87.71,87.67,87.67,20723.0,67.5657,67.5734,67.5425,67.5425,20723.0
2017-12-06 10:50:00,87.68,87.71,87.67,87.68,17438.0,67.5502,67.5734,67.5425,67.5502,17438.0
2017-12-06 11:00:00,87.68,87.7,87.66,87.67,14632.0,67.5502,67.5657,67.5348,67.5425,14632.0
2017-12-06 11:10:00,87.66,87.66,87.62,87.63,23787.0,67.5348,67.5348,67.504,67.5117,23787.0
2017-12-06 11:20:00,87.64,87.65,87.61,87.63,28701.0,67.5194,67.5271,67.4963,67.5117,28701.0
2017-12-06 11:30:00,87.62,87.65,87.61,87.63,18921.0,67.504,67.5271,67.4963,67.5117,18921.0
2017-12-06 11:40:00,87.64,87.65,87.63,87.64,21740.0,67.5194,67.5271,67.5117,67.5194,21740.0
2017-12-06 11:50:00,87.64,87.65,87.63,87.64,22212.0,67.5194,67.5271,67.5117,67.5194,22212.0
2017-12-06 12:00:00,87.65,87.66,87.62,87.63,15205.0,67.5271,67.5348,67.504,67.5117,15205.0
2017-12-06 12:10:00,87.63,87.63,87.62,87.63,8157.0,67.5117,67.5117,67.504,67.5117,8157.0
2017-12-06 12:20:00,87.63,87.64,87.62,87.62,31272.0,67.5117,67.5194,67.504,67.504,31272.0
2017-12-06 12:30:00,87.63,87.66,87.62,87.64,33204.0,67.5117,67.5348,67.504,67.5194,33204.0
2017-12-06 12:40:00,87.64,87.65,87.64,87.65,4186.0,67.5194,67.5271,67.5194,67.5271,4186.0
2017-12-06 12:50:00,87.65,87.65,87.64,87.65,9068.0,67.5271,67.5271,67.5194,67.5271,9068.0
2017-12-06 13:00:00,87.65,87.66,87.64,87.66,14464.0,67.5271,67.5348,67.5194,67.5348,14464.0
2017-12-06 13:10:00,87.66,87.66,87.64,87.65,24182.0,67.5348,67.5348,67.5194,67.5271,24182.0
2017-12-06 13:20:00,87.65,87.65,87.63,87.64,11457.0,67.5271,67.5271,67.5117,67.5194,11457.0
2017-12-06 13:30:00,87.65,87.67,87.64,87.66,14260.0,67.5271,67.5425,67.5194,67.5348,14260.0
2017-12-06 13:40:00,87.66,87.7,87.66,87.69,13315.0,67.5348,67.5657,67.5348,67.5579,13315.0
2017-12-06 13:50:00,87.69,87.7,87.67,87.67,10458.0,67.5579,67.5657,67.5425,67.5425,10458.0
2017-12-06 14:00:00,87.68,87.68,87.66,87.68,42137.0,67.5502,67.5502,67.5348,67.5502,42137.0
2017-12-06 14:10:00,87.67,87.68,87.64,87.66,26986.0,67.5425,67.5502,67.5194,67.5348,26986.0
2017-12-06 14:20:00,87.66,87.67,87.64,87.66,61966.0,67.5348,67.5425,67.5194,67.5348,61966.0
2017-12-06 14:30:00,87.66,87.67,87.63,87.64,51974.0,67.5348,67.5425,67.5117,67.5194,51974.0
2017-12-06 14:40:00,87.64,87.66,87.63,87.65,88091.0,67.5194,67.5348,67.5117,67.5271,88091.0
2017-12-06 14:50:00,87.65,87.66,87.63,87.65,51616.0,67.5271,67.5348,67.5117,67.5271,51616.0
2017-12-06 15:00:00,87.64,87.66,87.63,87.66,33041.0,67.5194,67.5348,67.5117,67.5348,33041.0
2017-12-06 15:10:00,87.66,87.67,87.65,87.66,68684.0,67.5348,67.5425,67.5271,67.5348,68684.0
2017-12-06 15:20:00,87.66,87.67,87.65,87.67,77098.0,67.5348,67.5425,67.5271,67.5425,77098.0
2017-12-06 15:30:00,87.67,87.68,87.65,87.66,50371.0,67.5425,67.5502,67.5271,67.5348,50371.0
2017-12-06 15:40:00,87.66,87.66,87.63,87.64,12391.0,67.5348,67.5348,67.5117,67.5194,12391.0
2017-12-06 15:50:00,87.64,87.65,87.6,87.61,32383.0,67.5194,67.5271,67.4886,67.4963,32383.0
2017-12-07 09:30:00,87.53,87.69,87.53,87.65,37572.0,67.4347,67.5579,67.4347,67.5271,37572.0
2017-12-07 09:40:00,87.65,87.66,87.64,87.64,55389.0,67.5271,67.5348,67.5194,67.5194,55389.0
2017-12-07 09:50:00,87.65,87.68,87.64,87.67,57392.0,67.5271,67.5502,67.5194,67.5425,57392.0
2017-12-07 10:00:00,87.68,87.69,87.66,87.67,23092.0,67.5502,67.5579,67.5348,67.5425,23092.0
2017-12-07 10:10:00,87.68,87.69,87.64,87.64,9778.0,67.5502,67.5579,67.5194,67.5194,9778.0
2017-12-07 10:20:00,87.65,87.66,87.64,87.66,29451.0,67.5271,67.5348,67.5194,67.5348,29451.0
2017-12-07 10:30:00,87.67,87.68,87.65,87.67,17865.0,67.5425,67.5502,67.5271,67.5425,17865.0
2017-12-07 10:40:00,87.67,87.69,87.66,87.67,6770.0,67.5425,67.5579,67.5348,67.5425,6770.0
2017-12-07 10:50:00,87.66,87.67,87.65,87.65,20092.0,67.5348,67.5425,67.5271,67.5271,20092.0
2017-12-07 11:00:00,87.67,87.67,87.65,87.66,8654.0,67.5425,67.5425,67.5271,67.5348,8654.0
2017-12-07 11:10:00,87.66,87.7,87.66,87.68,14236.0,67.5348,67.5657,67.5348,67.5502,14236.0
2017-12-07 11:20:00,87.68,87.69,87.67,87.69,36262.0,67.5502,67.5579,67.5425,67.5579,36262.0
2017-12-07 11:30:00,87.68,87.7,87.68,87.7,38994.0,67.5502,67.5657,67.5502,67.5657,38994.0
2017-12-07 11:40:00,87.7,87.72,87.69,87.71,8151.0,67.5657,67.5811,67.5579,67.5734,8151.0
2017-12-07 11:50:00,87.72,87.72,87.67,87.68,10983.0,67.5811,67.5811,67.5425,67.5502,10983.0
2017-12-07 12:00:00,87.69,87.7,87.68,87.69,32233.0,67.5579,67.5657,67.5502,67.5579,32233.0
2017-12-07 12:10:00,87.69,87.69,87.65,87.67,21835.0,67.5579,67.5579,67.5271,67.5425,21835.0
2017-12-07 12:20:00,87.67,87.69,87.65,87.69,7486.0,67.5425,67.5579,67.5271,67.5579,7486.0
2017-12-07 12:30:00,87.68,87.7,87.68,87.69,2883.0,67.5502,67.5657,67.5502,67.5579,2883.0
2017-12-07 12:40:00,87.7,87.7,87.67,87.68,16002.0,67.5657,67.5657,67.5425,67.5502,16002.0
2017-12-07 12:50:00,87.69,87.69,87.65,87.65,9209.0,67.5579,67.5579,67.5271,67.5271,9209.0
2017-12-07 13:00:00,87.64,87.67,87.63,87.64,33557.0,67.5194,67.5425,67.5117,67.5194,33557.0
2017-12-07 13:10:00,87.64,87.66,87.64,87.65,19380.0,67.5194,67.5348,67.5194,67.5271,19380.0
2017-12-07 13:20:00,87.65,87.65,87.6,87.6,9339.0,67.5271,67.5271,67.4886,67.4886,9339.0
2017-12-07 13:30:00,87.59,87.62,87.59,87.59,24486.0,67.4809,67.504,67.4809,67.4809,24486.0
2017-12-07 13:40:00,87.59,87.61,87.56,87.57,68909.0,67.4809,67.4963,67.4578,67.4655,68909.0
2017-12-07 13:50:00,87.58,87.61,87.58,87.58,34452.0,67.4732,67.4963,67.4732,67.4732,34452.0
2017-12-07 14:00:00,87.58,87.58,87.55,87.56,12900.0,67.4732,67.4732,67.4501,67.4578,12900.0
2017-12-07 14:10:00,87.56,87.56,87.51,87.52,66660.0,67.4578,67.4578,67.4193,67.427,66660.0
2017-12-07 14:20:00,87.52,87.52,87.49,87.5,15899.0,67.427,67.427,67.4039,67.4116,15899.0
2017-12-07 14:30:00,87.5,87.51,87.46,87.49,13679.0,67.4116,67.4193,67.3808,67.4039,13679.0
2017-12-07 14:40:00,87.5,87.5,87.48,87.48,31338.0,67.4116,67.4116,67.3962,67.3962,31338.0
2017-12-07 14:50:00,87.49,87.49,87.45,87.46,53642.0,67.4039,67.4039,67.373,67.3808,53642.0
2017-12-07 15:00:00,87.46,87.5,87.45,87.48,19289.0,67.3808,67.4116,67.373,67.3962,19289.0
2017-12-07 15:10:00,87.5,87.5,87.48,87.5,47087.0,67.4116,67.4116,67.3962,67.4116,47087.0
2017-12-07 15:20:00,87.5,87.5,87.45,87.5,47126.0,67.4116,67.4116,67.373,67.4116,47126.0
2017-12-07 15:30:00,87.5,87.5,87.49,87.5,24418.0,67.4116,67.4116,67.4039,67.4116,24418.0
2017-12-07 15:40:00,87.5,87.54,87.49,87.54,47807.0,67.4116,67.4424,67.4039,67.4424,47807.0
2017-12-07 15:50:00,87.54,87.55,87.51,87.55,95923.0,67.4424,67.4501,67.4193,67.4501,95923.0
2017-12-08 09:30:00,87.53,87.56,87.51,87.55,15761.0,67.4347,67.4578,67.4193,67.4501,15761.0
2017-12-08 09:40:00,87.55,87.56,87.5,87.51,13563.0,67.4501,67.4578,67.4116,67.4193,13563.0
2017-12-08 09:50:00,87.52,87.53,87.47,87.49,18846.0,67.427,67.4347,67.3885,67.4039,18846.0
2017-12-08 10:00:00,87.5,87.52,87.47,87.48,11901.0,67.4116,67.427,67.3885,67.3962,11901.0
2017-12-08 10:10:00,87.49,87.49,87.46,87.49,13484.0,67.4039,67.4039,67.3808,67.4039,13484.0
2017-12-08 10:20:00,87.49,87.5,87.44,87.44,11365.0,67.4039,67.4116,67.3653,67.3653,11365.0
2017-12-08 10:30:00,87.45,87.46,87.44,87.45,5789.0,67.373,67.3808,67.3653,67.373,5789.0
2017-12-08 10:40:00,87.45,87.46,87.42,87.43,15051.0,67.373,67.3808,67.3499,67.3576,15051.0
2017-12-08 10:50:00,87.44,87.45,87.43,87.44,9369.0,67.3653,67.373,67.3576,67.3653,9369.0
2017-12-08 11:00:00,87.44,87.46,87.43,87.45,12186.0,67.3653,67.3808,67.3576,67.373,12186.0
2017-12-08 11:10:00,87.45,87.49,87.44,87.47,23889.0,67.373,67.4039,67.3653,67.3885,23889.0
2017-12-08 11:20:00,87.47,87.47,87.46,87.47,5572.0,67.3885,67.3885,67.3808,67.3885,5572.0
2017-12-08 11:30:00,87.47,87.47,87.46,87.47,6540.0,67.3885,67.3885,67.3808,67.3885,6540.0
2017-12-08 11:40:00,87.46,87.47,87.46,87.47,23786.0,67.3808,67.3885,67.3808,67.3885,23786.0
2017-12-08 11:50:00,87.46,87.47,87.46,87.47,12848.0,67.3808,67.3885,67.3808,67.3885,12848.0
2017-12-08 12:00:00,87.47,87.47,87.46,87.47,7964.0,67.3885,67.3885,67.3808,67.3885,7964.0
2017-12-08 12:10:00,87.47,87.47,87.46,87.47,10488.0,67.3885,67.3885,67.3808,67.3885,10488.0
2017-12-08 12:20:00,87.47,87.49,87.46,87.48,24636.0,67.3885,67.4039,67.3808,67.3962,24636.0
2017-12-08 12:30:00,87.49,87.49,87.48,87.49,8107.0,67.4039,67.4039,67.3962,67.4039,8107.0
2017-12-08 12:40:00,87.48,87.49,87.48,87.49,33886.0,67.3962,67.4039,67.3962,67.4039,33886.0
2017-12-08 12:50:00,87.48,87.5,87.48,87.49,6503.0,67.3962,67.4116,67.3962,67.4039,6503.0
2017-12-08 13:00:00,87.49,87.5,87.49,87.49,20320.0,67.4039,67.4116,67.4039,67.4039,20320.0
2017-12-08 13:10:00,87.5,87.5,87.48,87.48,8976.0,67.4116,67.4116,67.3962,67.3962,8976.0
2017-12-08 13:20:00,87.48,87.49,87.47,87.49,13788.0,67.3962,67.4039,67.3885,67.4039,13788.0
2017-12-08 13:30:00,87.49,87.5,87.48,87.49,14220.0,67.4039,67.4116,67.3962,67.4039,14220.0
2017-12-08 13:40:00,87.49,87.49,87.47,87.48,22510.0,67.4039,67.4039,67.3885,67.3962,22510.0
2017-12-08 13:50:00,87.48,87.48,87.47,87.48,11864.0,67.3962,67.3962,67.3885,67.3962,11864.0
2017-12-08 14:00:00,87.48,87.48,87.47,87.48,23788.0,67.3962,67.3962,67.3885,67.3962,23788.0
2017-12-08 14:10:00,87.47,87.48,87.47,87.48,7969.0,67.3885,67.3962,67.3885,67.3962,7969.0
2017-12-08 14:20:00,87.48,87.48,87.47,87.48,6637.0,67.3962,67.3962,67.3885,67.3962,6637.0
2017-12-08 14:30:00,87.48,87.48,87.47,87.48,5336.0,67.3962,67.3962,67.3885,67.3962,5336.0
2017-12-08 14:40:00,87.48,87.48,87.46,87.47,3910.0,67.3962,67.3962,67.3808,67.3885,3910.0
2017-12-08 14:50:00,87.46,87.46,87.45,87.46,10932.0,67.3808,67.3808,67.373,67.3808,10932.0
2017-12-08 15:00:00,87.45,87.51,87.45,87.48,39839.0,67.373,67.4193,67.373,67.3962,39839.0
2017-12-08 15:10:00,87.48,87.48,87.47,87.48,14007.0,67.3962,67.3962,67.3885,67.3962,14007.0
2017-12-08 15:20:00,87.48,87.48,87.47,87.48,11403.0,67.3962,67.3962,67.3885,67.3962,11403.0
2017-12-08 15:30:00,87.48,87.49,87.47,87.48,7866.0,67.3962,67.4039,67.3885,67.3962,7866.0
2017-12-08 15:40:00,87.48,87.49,87.47,87.48,40790.0,67.3962,67.4039,67.3885,67.3962,40790.0
2017-12-08 15:50:00,87.49,87.49,87.48,87.49,33979.0,67.4039,67.4039,67.3962,67.4039,33979.0
2017-12-11 09:30:00,87.43,87.54,87.43,87.51,55506.0,67.3576,67.4424,67.3576,67.4193,55506.0
2017-12-11 09:40:00,87.51,87.54,87.51,87.52,10527.0,67.4193,67.4424,67.4193,67.427,10527.0
2017-12-11 09:50:00,87.53,87.55,87.5,87.53,13912.0,67.4347,67.4501,67.4116,67.4347,13912.0
2017-12-11 10:00:00,87.53,87.57,87.52,87.56,7915.0,67.4347,67.4655,67.427,67.4578,7915.0
2017-12-11 10:10:00,87.56,87.58,87.56,87.57,12502.0,67.4578,67.4732,67.4578,67.4655,12502.0
2017-12-11 10:20:00,87.58,87.58,87.53,87.55,82716.0,67.4732,67.4732,67.4347,67.4501,82716.0
2017-12-11 10:30:00,87.56,87.57,87.53,87.55,17090.0,67.4578,67.4655,67.4347,67.4501,17090.0
2017-12-11 10:40:00,87.56,87.57,87.55,87.57,3394.0,67.4578,67.4655,67.4501,67.4655,3394.0
2017-12-11 10:50:00,87.56,87.57,87.56,87.56,10045.0,67.4578,67.4655,67.4578,67.4578,10045.0
2017-12-11 11:00:00,87.56,87.57,87.55,87.55,8440.0,67.4578,67.4655,67.4501,67.4501,8440.0
2017-12-11 11:10:00,87.56,87.56,87.55,87.56,3428.0,67.4578,67.4578,67.4501,67.4578,3428.0
2017-12-11 11:20:00,87.56,87.56,87.55,87.56,14448.0,67.4578,67.4578,67.4501,67.4578,14448.0
2017-12-11 11:30:00,87.55,87.56,87.53,87.54,27828.0,67.4501,67.4578,67.4347,67.4424,27828.0
2017-12-11 11:40:00,87.54,87.55,87.53,87.55,8480.0,67.4424,67.4501,67.4347,67.4501,8480.0
2017-12-11 11:50:00,87.54,87.55,87.53,87.53,11169.0,67.4424,67.4501,67.4347,67.4347,11169.0
2017-12-11 12:00:00,87.54,87.54,87.53,87.54,5612.0,67.4424,67.4424,67.4347,67.4424,5612.0
2017-12-11 12:10:00,87.54,87.55,87.52,87.53,15227.0,67.4424,67.4501,67.427,67.4347,15227.0
2017-12-11 12:20:00,87.53,87.54,87.53,87.54,15733.0,67.4347,67.4424,67.4347,67.4424,15733.0
2017-12-11 12:30:00,87.54,87.54,87.53,87.54,6876.0,67.4424,67.4424,67.4347,67.4424,6876.0
2017-12-11 12:40:00,87.54,87.54,87.53,87.54,13344.0,67.4424,67.4424,67.4347,67.4424,13344.0
2017-12-11 12:50:00,87.53,87.54,87.53,87.54,19575.0,67.4347,67.4424,67.4347,67.4424,19575.0
2017-12-11 13:00:00,87.53,87.54,87.5,87.5,9773.0,67.4347,67.4424,67.4116,67.4116,9773.0
2017-12-11 13:10:00,87.51,87.52,87.5,87.51,20769.0,67.4193,67.427,67.4116,67.4193,20769.0
2017-12-11 13:20:00,87.52,87.52,87.5,87.51,7300.0,67.427,67.427,67.4116,67.4193,7300.0
2017-12-11 13:30:00,87.51,87.51,87.5,87.51,22455.0,67.4193,67.4193,67.4116,67.4193,22455.0
2017-12-11 13:40:00,87.51,87.51,87.5,87.5,11275.0,67.4193,67.4193,67.4116,67.4116,11275.0
2017-12-11 13:50:00,87.51,87.51,87.5,87.5,10860.0,67.4193,67.4193,67.4116,67.4116,10860.0
2017-12-11 14:00:00,87.51,87.51,87.49,87.5,164313.0,67.4193,67.4193,67.4039,67.4116,164313.0
2017-12-11 14:10:00,87.5,87.5,87.48,87.48,25110.0,67.4116,67.4116,67.3962,67.3962,25110.0
2017-12-11 14:20:00,87.49,87.5,87.48,87.49,119571.0,67.4039,67.4116,67.3962,67.4039,119571.0
2017-12-11 14:30:00,87.48,87.49,87.46,87.48,15151.0,67.3962,67.4039,67.3808,67.3962,15151.0
2017-12-11 14:40:00,87.47,87.48,87.47,87.48,12619.0,67.3885,67.3962,67.3885,67.3962,12619.0
2017-12-11 14:50:00,87.48,87.48,87.47,87.47,15729.0,67.3962,67.3962,67.3885,67.3885,15729.0
2017-12-11 15:00:00,87.48,87.48,87.46,87.47,7429.0,67.3962,67.3962,67.3808,67.3885,7429.0
2017-12-11 15:10:00,87.46,87.47,87.46,87.47,47158.0,67.3808,67.3885,67.3808,67.3885,47158.0
2017-12-11 15:20:00,87.47,87.47,87.46,87.47,18948.0,67.3885,67.3885,67.3808,67.3885,18948.0
2017-12-11 15:30:00,87.47,87.47,87.46,87.46,40875.0,67.3885,67.3885,67.3808,67.3808,40875.0
2017-12-11 15:40:00,87.47,87.47,87.46,87.47,18870.0,67.3885,67.3885,67.3808,67.3885,18870.0
2017-12-11 15:50:00,87.46,87.48,87.46,87.47,41501.0,67.3808,67.3962,67.3808,67.3885,41501.0
2017-12-12 09:30:00,87.45,87.45,87.38,87.42,21261.0,67.373,67.373,67.3191,67.3499,21261.0
2017-12-12 09:40:00,87.41,87.42,87.4,87.41,12643.0,67.3422,67.3499,67.3345,67.3422,12643.0
2017-12-12 09:50:00,87.41,87.42,87.4,87.41,6232.0,67.3422,67.3499,67.3345,67.3422,6232.0
2017-12-12 10:00:00,87.41,87.41,87.38,87.39,10056.0,67.3422,67.3422,67.3191,67.3268,10056.0
2017-12-12 10:10:00,87.39,87.4,87.38,87.4,16710.0,67.3268,67.3345,67.3191,67.3345,16710.0
2017-12-12 10:20:00,87.39,87.39,87.37,87.38,9948.0,67.3268,67.3268,67.3114,67.3191,9948.0
2017-12-12 10:30:00,87.38,87.38,87.35,87.36,8933.0,67.3191,67.3191,67.296,67.3037,8933.0
2017-12-12 10:40:00,87.36,87.37,87.35,87.37,11030.0,67.3037,67.3114,67.296,67.3114,11030.0
2017-12-12 10:50:00,87.37,87.38,87.35,87.38,4858.0,67.3114,67.3191,67.296,67.3191,4858.0
2017-12-12 11:00:00,87.38,87.41,87.37,87.4,26181.0,67.3191,67.3422,67.3114,67.3345,26181.0
2017-12-12 11:10:00,87.4,87.41,87.38,87.39,11324.0,67.3345,67.3422,67.3191,67.3268,11324.0
2017-12-12 11:20:00,87.38,87.39,87.36,87.37,14204.0,67.3191,67.3268,67.3037,67.3114,14204.0
2017-12-12 11:30:00,87.37,87.39,87.35,87.37,10879.0,67.3114,67.3268,67.296,67.3114,10879.0
2017-12-12 11:40:00,87.38,87.38,87.36,87.38,4173.0,67.3191,67.3191,67.3037,67.3191,4173.0
2017-12-12 11:50:00,87.37,87.38,87.37,87.38,7383.0,67.3114,67.3191,67.3114,67.3191,7383.0
2017-12-12 12:00:00,87.38,87.39,87.37,87.37,19610.0,67.3191,67.3268,67.3114,67.3114,19610.0
2017-12-12 12:10:00,87.38,87.38,87.37,87.38,6695.0,67.3191,67.3191,67.3114,67.3191,6695.0
2017-12-12 12:20:00,87.37,87.4,87.35,87.4,16225.0,67.3114,67.3345,67.296,67.3345,16225.0
2017-12-12 12:30:00,87.4,87.4,87.35,87.37,95085.0,67.3345,67.3345,67.296,67.3114,95085.0
2017-12-12 12:40:00,87.37,87.38,87.35,87.37,17929.0,67.3114,67.3191,67.296,67.3114,17929.0
2017-12-12 12:50:00,87.37,87.37,87.33,87.34,20002.0,67.3114,67.3114,67.2806,67.2883,20002.0
2017-12-12 13:00:00,87.34,87.39,87.34,87.39,13240.0,67.2883,67.3268,67.2883,67.3268,13240.0
2017-12-12 13:10:00,87.4,87.42,87.38,87.42,8881.0,67.3345,67.3499,67.3191,67.3499,8881.0
2017-12-12 13:20:00,87.41,87.43,87.41,87.41,126860.0,67.3422,67.3576,67.3422,67.3422,126860.0
2017-12-12 13:30:00,87.42,87.44,87.41,87.44,9084.0,67.3499,67.3653,67.3422,67.3653,9084.0
2017-12-12 13:40:00,87.43,87.43,87.4,87.41,25910.0,67.3576,67.3576,67.3345,67.3422,25910.0
2017-12-12 13:50:00,87.41,87.43,87.41,87.42,10834.0,67.3422,67.3576,67.3422,67.3499,10834.0
2017-12-12 14:00:00,87.42,87.42,87.41,87.41,14796.0,67.3499,67.3499,67.3422,67.3422,14796.0
2017-12-12 14:10:00,87.42,87.42,87.41,87.42,10834.0,67.3499,67.3499,67.3422,67.3499,10834.0
2017-12-12 14:20:00,87.42,87.42,87.41,87.41,5971.0,67.3499,67.3499,67.3422,67.3422,5971.0
2017-12-12 14:30:00,87.41,87.45,87.41,87.45,50025.0,67.3422,67.373,67.3422,67.373,50025.0
2017-12-12 14:40:00,87.45,87.45,87.43,87.44,9465.0,67.373,67.373,67.3576,67.3653,9465.0
2017-12-12 14:50:00,87.44,87.45,87.43,87.44,14856.0,67.3653,67.373,67.3576,67.3653,14856.0
2017-12-12 15:00:00,87.43,87.43,87.41,87.42,30111.0,67.3576,67.3576,67.3422,67.3499,30111.0
2017-12-12 15:10:00,87.42,87.43,87.42,87.42,16119.0,67.3499,67.3576,67.3499,67.3499,16119.0
2017-12-12 15:20:00,87.42,87.42,87.4,87.41,21203.0,67.3499,67.3499,67.3345,67.3422,21203.0
2017-12-12 15:30:00,87.42,87.42,87.4,87.4,13198.0,67.3499,67.3499,67.3345,67.3345,13198.0
2017-12-12 15:40:00,87.41,87.41,87.38,87.39,44678.0,67.3422,67.3422,67.3191,67.3268,44678.0
2017-12-12 15:50:00,87.41,87.41,87.35,87.37,161765.0,67.3422,67.3422,67.296,67.3114,161765.0
2017-12-13 09:30:00,87.46,87.54,87.44,87.5,25275.0,67.3808,67.4424,67.3653,67.4116,25275.0
2017-12-13 09:40:00,87.5,87.51,87.46,87.46,12975.0,67.4116,67.4193,67.3808,67.3808,12975.0
2017-12-13 09:50:00,87.47,87.47,87.44,87.46,13353.0,67.3885,67.3885,67.3653,67.3808,13353.0
2017-12-13 10:00:00,87.46,87.49,87.46,87.48,48970.0,67.3808,67.4039,67.3808,67.3962,48970.0
2017-12-13 10:10:00,87.48,87.48,87.44,87.44,51296.0,67.3962,67.3962,67.3653,67.3653,51296.0
2017-12-13 10:20:00,87.44,87.45,87.42,87.43,7821.0,67.3653,67.373,67.3499,67.3576,7821.0
2017-12-13 10:30:00,87.42,87.45,87.42,87.43,9508.0,67.3499,67.373,67.3499,67.3576,9508.0
2017-12-13 10:40:00,87.45,87.48,87.44,87.47,8199.0,67.373,67.3962,67.3653,67.3885,8199.0
2017-12-13 10:50:00,87.5,87.52,87.47,87.52,4628.0,67.4116,67.427,67.3885,67.427,4628.0
2017-12-13 11:00:00,87.53,87.55,87.5,87.53,15470.0,67.4347,67.4501,67.4116,67.4347,15470.0
2017-12-13 11:10:00,87.52,87.52,87.5,87.51,16054.0,67.427,67.427,67.4116,67.4193,16054.0
2017-12-13 11:20:00,87.51,87.52,87.5,87.51,2847.0,67.4193,67.427,67.4116,67.4193,2847.0
2017-12-13 11:30:00,87.51,87.51,87.48,87.49,30340.0,67.4193,67.4193,67.3962,67.4039,30340.0
2017-12-13 11:40:00,87.49,87.5,87.44,87.44,5967.0,67.4039,67.4116,67.3653,67.3653,5967.0
2017-12-13 11:50:00,87.44,87.48,87.43,87.47,99348.0,67.3653,67.3962,67.3576,67.3885,99348.0
2017-12-13 12:00:00,87.46,87.48,87.45,87.48,11677.0,67.3808,67.3962,67.373,67.3962,11677.0
2017-12-13 12:10:00,87.47,87.51,87.47,87.5,2858.0,67.3885,67.4193,67.3885,67.4116,2858.0
2017-12-13 12:20:00,87.51,87.52,87.49,87.5,23128.0,67.4193,67.427,67.4039,67.4116,23128.0
2017-12-13 12:30:00,87.5,87.52,87.49,87.52,8213.0,67.4116,67.427,67.4039,67.427,8213.0
2017-12-13 12:40:00,87.51,87.52,87.49,87.49,7880.0,67.4193,67.427,67.4039,67.4039,7880.0
2017-12-13 12:50:00,87.5,87.51,87.49,87.5,9313.0,67.4116,67.4193,67.4039,67.4116,9313.0
2017-12-13 13:00:00,87.5,87.51,87.49,87.49,31056.0,67.4116,67.4193,67.4039,67.4039,31056.0
2017-12-13 13:10:00,87.49,87.52,87.49,87.51,27326.0,67.4039,67.427,67.4039,67.4193,27326.0
2017-12-13 13:20:00,87.51,87.52,87.51,87.52,9003.0,67.4193,67.427,67.4193,67.427,9003.0
2017-12-13 13:30:00,87.52,87.54,87.51,87.52,11613.0,67.427,67.4424,67.4193,67.427,11613.0
2017-12-13 13:40:00,87.52,87.53,87.52,87.52,15569.0,67.427,67.4347,67.427,67.427,15569.0
2017-12-13 13:50:00,87.52,87.56,87.52,87.53,11497.0,67.427,67.4578,67.427,67.4347,11497.0
2017-12-13 14:00:00,87.69,87.86,87.54,87.63,41654.0,67.5579,67.6889,67.4424,67.5117,41654.0
2017-12-13 14:10:00,87.64,87.65,87.6,87.62,19802.0,67.5194,67.5271,67.4886,67.504,19802.0
2017-12-13 14:20:00,87.64,87.65,87.6,87.62,17865.0,67.5194,67.5271,67.4886,67.504,17865.0
2017-12-13 14:30:00,87.62,87.63,87.59,87.6,49325.0,67.504,67.5117,67.4809,67.4886,49325.0
2017-12-13 14:40:00,87.6,87.65,87.6,87.61,17033.0,67.4886,67.5271,67.4886,67.4963,17033.0
2017-12-13 14:50:00,87.62,87.73,87.61,87.73,14322.0,67.504,67.5888,67.4963,67.5888,14322.0
2017-12-13 15:00:00,87.73,87.74,87.67,87.68,19215.0,67.5888,67.5965,67.5425,67.5502,19215.0
2017-12-13 15:10:00,87.67,87.7,87.67,87.69,19930.0,67.5425,67.5657,67.5425,67.5579,19930.0
2017-12-13 15:20:00,87.7,87.7,87.67,87.69,21122.0,67.5657,67.5657,67.5425,67.5579,21122.0
2017-12-13 15:30:00,87.68,87.72,87.66,87.7,13711.0,67.5502,67.5811,67.5348,67.5657,13711.0
2017-12-13 15:40:00,87.7,87.7,87.66,87.7,25223.0,67.5657,67.5657,67.5348,67.5657,25223.0
2017-12-13 15:50:00,87.7,87.71,87.69,87.71,86505.0,67.5657,67.5734,67.5579,67.5734,86505.0
2017-12-14 09:30:00,87.54,87.62,87.54,87.57,31418.0,67.4424,67.504,67.4424,67.4655,31418.0
2017-12-14 09:40:00,87.56,87.6,87.56,87.58,26776.0,67.4578,67.4886,67.4578,67.4732,26776.0
2017-12-14 09:50:00,87.59,87.6,87.56,87.58,7718.0,67.4809,67.4886,67.4578,67.4732,7718.0
2017-12-14 10:00:00,87.56,87.57,87.54,87.55,7031.0,67.4578,67.4655,67.4424,67.4501,7031.0
2017-12-14 10:10:00,87.55,87.56,87.51,87.52,24584.0,67.4501,67.4578,67.4193,67.427,24584.0
2017-12-14 10:20:00,87.53,87.54,87.5,87.52,9194.0,67.4347,67.4424,67.4116,67.427,9194.0
2017-12-14 10:30:00,87.53,87.53,87.49,87.52,20928.0,67.4347,67.4347,67.4039,67.427,20928.0
2017-12-14 10:40:00,87.52,87.55,87.49,87.54,26854.0,67.427,67.4501,67.4039,67.4424,26854.0
2017-12-14 10:50:00,87.55,87.57,87.54,87.57,5047.0,67.4501,67.4655,67.4424,67.4655,5047.0
2017-12-14 11:00:00,87.57,87.6,87.56,87.59,11397.0,67.4655,67.4886,67.4578,67.4809,11397.0
2017-12-14 11:10:00,87.58,87.6,87.58,87.6,11863.0,67.4732,67.4886,67.4732,67.4886,11863.0
2017-12-14 11:20:00,87.62,87.63,87.59,87.6,11406.0,67.504,67.5117,67.4809,67.4886,11406.0
2017-12-14 11:30:00,87.61,87.64,87.6,87.62,8646.0,67.4963,67.5194,67.4886,67.504,8646.0
2017-12-14 11:40:00,87.61,87.62,87.58,87.59,29538.0,67.4963,67.504,67.4732,67.4809,29538.0
2017-12-14 11:50:00,87.59,87.62,87.57,87.58,10381.0,67.4809,67.504,67.4655,67.4732,10381.0
2017-12-14 12:00:00,87.59,87.6,87.56,87.58,8223.0,67.4809,67.4886,67.4578,67.4732,8223.0
2017-12-14 12:10:00,87.59,87.62,87.58,87.62,250564.0,67.4809,67.504,67.4732,67.504,250564.0
2017-12-14 12:20:00,87.61,87.64,87.6,87.63,10849.0,67.4963,67.5194,67.4886,67.5117,10849.0
2017-12-14 12:30:00,87.64,87.67,87.64,87.65,19703.0,67.5194,67.5425,67.5194,67.5271,19703.0
2017-12-14 12:40:00,87.64,87.67,87.64,87.66,14864.0,67.5194,67.5425,67.5194,67.5348,14864.0
2017-12-14 12:50:00,87.66,87.68,87.65,87.67,11019.0,67.5348,67.5502,67.5271,67.5425,11019.0
2017-12-14 13:00:00,87.66,87.69,87.64,87.69,14885.0,67.5348,67.5579,67.5194,67.5579,14885.0
2017-12-14 13:10:00,87.68,87.7,87.67,87.7,8298.0,67.5502,67.5657,67.5425,67.5657,8298.0
2017-12-14 13:20:00,87.69,87.7,87.65,87.66,5046.0,67.5579,67.5657,67.5271,67.5348,5046.0
2017-12-14 13:30:00,87.66,87.67,87.64,87.66,12752.0,67.5348,67.5425,67.5194,67.5348,12752.0
2017-12-14 13:40:00,87.66,87.68,87.64,87.67,9242.0,67.5348,67.5502,67.5194,67.5425,9242.0
2017-12-14 13:50:00,87.66,87.68,87.66,87.67,6342.0,67.5348,67.5502,67.5348,67.5425,6342.0
2017-12-14 14:00:00,87.69,87.7,87.66,87.69,14478.0,67.5579,67.5657,67.5348,67.5579,14478.0
2017-12-14 14:10:00,87.69,87.7,87.68,87.7,8853.0,67.5579,67.5657,67.5502,67.5657,8853.0
2017-12-14 14:20:00,87.7,87.7,87.69,87.7,25457.0,67.5657,67.5657,67.5579,67.5657,25457.0
2017-12-14 14:30:00,87.7,87.7,87.69,87.69,21762.0,67.5657,67.5657,67.5579,67.5579,21762.0
2017-12-14 14:40:00,87.7,87.75,87.69,87.72,30255.0,67.5657,67.6042,67.5579,67.5811,30255.0
2017-12-14 14:50:00,87.72,87.72,87.7,87.7,21679.0,67.5811,67.5811,67.5657,67.5657,21679.0
2017-12-14 15:00:00,87.71,87.71,87.69,87.69,9115.0,67.5734,67.5734,67.5579,67.5579,9115.0
2017-12-14 15:10:00,87.68,87.69,87.67,87.69,15249.0,67.5502,67.5579,67.5425,67.5579,15249.0
2017-12-14 15:20:00,87.69,87.7,87.68,87.69,54693.0,67.5579,67.5657,67.5502,67.5579,54693.0
2017-12-14 15:30:00,87.68,87.71,87.67,87.68,27577.0,67.5502,67.5734,67.5425,67.5502,27577.0
2017-12-14 15:40:00,87.68,87.69,87.67,87.68,34378.0,67.5502,67.5579,67.5425,67.5502,34378.0
2017-12-14 15:50:00,87.67,87.68,87.66,87.66,16018.0,67.5425,67.5502,67.5348,67.5348,16018.0
2017-12-15 09:30:00,87.61,87.65,87.56,87.65,142147.0,67.4963,67.5271,67.4578,67.5271,142147.0
2017-12-15 09:40:00,87.64,87.64,87.63,87.64,43710.0,67.5194,67.5194,67.5117,67.5194,43710.0
2017-12-15 09:50:00,87.64,87.64,87.62,87.62,34186.0,67.5194,67.5194,67.504,67.504,34186.0
2017-12-15 10:00:00,87.63,87.63,87.61,87.62,23221.0,67.5117,67.5117,67.4963,67.504,23221.0
2017-12-15 10:10:00,87.62,87.62,87.58,87.59,18201.0,67.504,67.504,67.4732,67.4809,18201.0
2017-12-15 10:20:00,87.6,87.61,87.58,87.6,24444.0,67.4886,67.4963,67.4732,67.4886,24444.0
2017-12-15 10:30:00,87.61,87.62,87.6,87.6,22048.0,67.4963,67.504,67.4886,67.4886,22048.0
2017-12-15 10:40:00,87.6,87.62,87.59,87.62,21788.0,67.4886,67.504,67.4809,67.504,21788.0
2017-12-15 10:50:00,87.62,87.62,87.58,87.61,16815.0,67.504,67.504,67.4732,67.4963,16815.0
2017-12-15 11:00:00,87.61,87.61,87.6,87.61,11899.0,67.4963,67.4963,67.4886,67.4963,11899.0
2017-12-15 11:10:00,87.61,87.61,87.58,87.59,19805.0,67.4963,67.4963,67.4732,67.4809,19805.0
2017-12-15 11:20:00,87.59,87.59,87.56,87.58,18337.0,67.4809,67.4809,67.4578,67.4732,18337.0
2017-12-15 11:30:00,87.58,87.61,87.58,87.61,52829.0,67.4732,67.4963,67.4732,67.4963,52829.0
2017-12-15 11:40:00,87.61,87.61,87.6,87.61,26269.0,67.4963,67.4963,67.4886,67.4963,26269.0
2017-12-15 11:50:00,87.61,87.63,87.6,87.63,23681.0,67.4963,67.5117,67.4886,67.5117,23681.0
2017-12-15 12:00:00,87.63,87.63,87.61,87.61,17513.0,67.5117,67.5117,67.4963,67.4963,17513.0
2017-12-15 12:10:00,87.62,87.63,87.61,87.62,26534.0,67.504,67.5117,67.4963,67.504,26534.0
2017-12-15 12:20:00,87.62,87.63,87.61,87.63,13594.0,67.504,67.5117,67.4963,67.5117,13594.0
2017-12-15 12:30:00,87.63,87.63,87.62,87.63,18231.0,67.5117,67.5117,67.504,67.5117,18231.0
2017-12-15 12:40:00,87.63,87.64,87.62,87.64,52713.0,67.5117,67.5194,67.504,67.5194,52713.0
2017-12-15 12:50:00,87.64,87.64,87.62,87.62,19871.0,67.5194,67.5194,67.504,67.504,19871.0
2017-12-15 13:00:00,87.63,87.64,87.62,87.64,23059.0,67.5117,67.5194,67.504,67.5194,23059.0
2017-12-15 13:10:00,87.64,87.64,87.63,87.64,17791.0,67.5194,67.5194,67.5117,67.5194,17791.0
2017-12-15 13:20:00,87.64,87.65,87.63,87.65,64782.0,67.5194,67.5271,67.5117,67.5271,64782.0
2017-12-15 13:30:00,87.64,87.66,87.64,87.66,24325.0,67.5194,67.5348,67.5194,67.5348,24325.0
2017-12-15 13:40:00,87.65,87.66,87.64,87.65,17190.0,67.5271,67.5348,67.5194,67.5271,17190.0
2017-12-15 13:50:00,87.65,87.65,87.63,87.65,26491.0,67.5271,67.5271,67.5117,67.5271,26491.0
2017-12-15 14:00:00,87.65,87.68,87.64,87.66,34027.0,67.5271,67.5502,67.5194,67.5348,34027.0
2017-12-15 14:10:00,87.66,87.66,87.64,87.65,21115.0,67.5348,67.5348,67.5194,67.5271,21115.0
2017-12-15 14:20:00,87.64,87.66,87.63,87.65,28707.0,67.5194,67.5348,67.5117,67.5271,28707.0
2017-12-15 14:30:00,87.65,87.7,87.64,87.69,18629.0,67.5271,67.5657,67.5194,67.5579,18629.0
2017-12-15 14:40:00,87.69,87.7,87.68,87.68,19701.0,67.5579,67.5657,67.5502,67.5502,19701.0
2017-12-15 14:50:00,87.69,87.69,87.68,87.68,29166.0,67.5579,67.5579,67.5502,67.5502,29166.0
2017-12-15 15:00:00,87.69,87.71,87.69,87.7,24318.0,67.5579,67.5734,67.5579,67.5657,24318.0
2017-12-15 15:10:00,87.7,87.73,87.69,87.7,56155.0,67.5657,67.5888,67.5579,67.5657,56155.0
2017-12-15 15:20:00,87.71,87.72,87.7,87.7,60015.0,67.5734,67.5811,67.5657,67.5657,60015.0
2017-12-15 15:30:00,87.7,87.72,87.69,87.69,53031.0,67.5657,67.5811,67.5579,67.5579,53031.0
2017-12-15 15:40:00,87.7,87.71,87.67,87.67,23601.0,67.5657,67.5734,67.5425,67.5425,23601.0
2017-12-15 15:50:00,87.68,87.69,87.65,87.65,116026.0,67.5502,67.5579,67.5271,67.5271,116026.0
2017-12-18 09:30:00,87.58,87.67,87.58,87.63,32105.0,67.4732,67.5425,67.4732,67.5117,32105.0
2017-12-18 09:40:00,87.64,87.66,87.63,87.64,17111.0,67.5194,67.5348,67.5117,67.5194,17111.0
2017-12-18 09:50:00,87.63,87.65,87.63,87.65,6615.0,67.5117,67.5271,67.5117,67.5271,6615.0
2017-12-18 10:00:00,87.65,87.67,87.64,87.65,11540.0,67.5271,67.5425,67.5194,67.5271,11540.0
2017-12-18 10:10:00,87.65,87.67,87.63,87.63,29639.0,67.5271,67.5425,67.5117,67.5117,29639.0
2017-12-18 10:20:00,87.65,87.65,87.62,87.63,17044.0,67.5271,67.5271,67.504,67.5117,17044.0
2017-12-18 10:30:00,87.63,87.67,87.62,87.66,16920.0,67.5117,67.5425,67.504,67.5348,16920.0
2017-12-18 10:40:00,87.66,87.69,87.66,87.67,46756.0,67.5348,67.5579,67.5348,67.5425,46756.0
2017-12-18 10:50:00,87.67,87.68,87.66,87.67,10025.0,67.5425,67.5502,67.5348,67.5425,10025.0
2017-12-18 11:00:00,87.67,87.68,87.66,87.67,22283.0,67.5425,67.5502,67.5348,67.5425,22283.0
2017-12-18 11:10:00,87.66,87.67,87.66,87.67,14404.0,67.5348,67.5425,67.5348,67.5425,14404.0
2017-12-18 11:20:00,87.67,87.67,87.65,87.66,48446.0,67.5425,67.5425,67.5271,67.5348,48446.0
2017-12-18 11:30:00,87.66,87.67,87.63,87.64,22624.0,67.5348,67.5425,67.5117,67.5194,22624.0
2017-12-18 11:40:00,87.65,87.65,87.62,87.63,18997.0,67.5271,67.5271,67.504,67.5117,18997.0
2017-12-18 11:50:00,87.63,87.63,87.61,87.62,14735.0,67.5117,67.5117,67.4963,67.504,14735.0
2017-12-18 12:00:00,87.62,87.63,87.61,87.62,8973.0,67.504,67.5117,67.4963,67.504,8973.0
2017-12-18 12:10:00,87.62,87.63,87.61,87.61,14596.0,67.504,67.5117,67.4963,67.4963,14596.0
2017-12-18 12:20:00,87.62,87.63,87.6,87.6,15488.0,67.504,67.5117,67.4886,67.4886,15488.0
2017-12-18 12:30:00,87.61,87.63,87.59,87.59,21802.0,67.4963,67.5117,67.4809,67.4809,21802.0
2017-12-18 12:40:00,87.59,87.6,87.58,87.58,19851.0,67.4809,67.4886,67.4732,67.4732,19851.0
2017-12-18 12:50:00,87.59,87.61,87.58,87.6,9996.0,67.4809,67.4963,67.4732,67.4886,9996.0
2017-12-18 13:00:00,87.59,87.61,87.58,87.58,8578.0,67.4809,67.4963,67.4732,67.4732,8578.0
2017-12-18 13:10:00,87.58,87.6,87.57,87.57,14793.0,67.4732,67.4886,67.4655,67.4655,14793.0
2017-12-18 13:20:00,87.57,87.58,87.56,87.56,12513.0,67.4655,67.4732,67.4578,67.4578,12513.0
2017-12-18 13:30:00,87.56,87.58,87.55,87.55,17142.0,67.4578,67.4732,67.4501,67.4501,17142.0
2017-12-18 13:40:00,87.56,87.57,87.53,87.55,171857.0,67.4578,67.4655,67.4347,67.4501,171857.0
2017-12-18 13:50:00,87.55,87.57,87.54,87.54,27582.0,67.4501,67.4655,67.4424,67.4424,27582.0
2017-12-18 14:00:00,87.54,87.57,87.54,87.57,11920.0,67.4424,67.4655,67.4424,67.4655,11920.0
2017-12-18 14:10:00,87.56,87.57,87.52,87.54,15295.0,67.4578,67.4655,67.427,67.4424,15295.0
2017-12-18 14:20:00,87.53,87.54,87.52,87.52,20965.0,67.4347,67.4424,67.427,67.427,20965.0
2017-12-18 14:30:00,87.53,87.54,87.5,87.51,46483.0,67.4347,67.4424,67.4116,67.4193,46483.0
2017-12-18 14:40:00,87.5,87.52,87.5,87.52,20999.0,67.4116,67.427,67.4116,67.427,20999.0
2017-12-18 14:50:00,87.52,87.52,87.51,87.52,19947.0,67.427,67.427,67.4193,67.427,19947.0
2017-12-18 15:00:00,87.52,87.55,87.51,87.54,13553.0,67.427,67.4501,67.4193,67.4424,13553.0
2017-12-18 15:10:00,87.53,87.55,87.52,87.53,22799.0,67.4347,67.4501,67.427,67.4347,22799.0
2017-12-18 15:20:00,87.52,87.56,87.52,87.55,28696.0,67.427,67.4578,67.427,67.4501,28696.0
2017-12-18 15:30:00,87.56,87.57,87.55,87.55,47401.0,67.4578,67.4655,67.4501,67.4501,47401.0
2017-12-18 15:40:00,87.55,87.56,87.52,87.54,21939.0,67.4501,67.4578,67.427,67.4424,21939.0
2017-12-18 15:50:00,87.53,87.55,87.51,87.51,51098.0,67.4347,67.4501,67.4193,67.4193,51098.0
2017-12-19 09:30:00,87.4,87.4,87.36,87.37,48047.0,67.3345,67.3345,67.3037,67.3114,48047.0
2017-12-19 09:40:00,87.37,87.37,87.34,87.36,7983.0,67.3114,67.3114,67.2883,67.3037,7983.0
2017-12-19 09:50:00,87.37,87.38,87.35,87.36,12308.0,67.3114,67.3191,67.296,67.3037,12308.0
2017-12-19 10:00:00,87.37,87.38,87.34,87.37,19895.0,67.3114,67.3191,67.2883,67.3114,19895.0
2017-12-19 10:10:00,87.38,87.38,87.35,87.36,8271.0,67.3191,67.3191,67.296,67.3037,8271.0
2017-12-19 10:20:00,87.35,87.35,87.32,87.33,9875.0,67.296,67.296,67.2729,67.2806,9875.0
2017-12-19 10:30:00,87.32,87.33,87.31,87.32,18835.0,67.2729,67.2806,67.2652,67.2729,18835.0
2017-12-19 10:40:00,87.32,87.34,87.29,87.29,134842.0,67.2729,67.2883,67.2498,67.2498,134842.0
2017-12-19 10:50:00,87.29,87.3,87.27,87.28,41604.0,67.2498,67.2575,67.2344,67.2421,41604.0
2017-12-19 11:00:00,87.28,87.31,87.27,87.29,10633.0,67.2421,67.2652,67.2344,67.2498,10633.0
2017-12-19 11:10:00,87.29,87.3,87.28,87.3,11839.0,67.2498,67.2575,67.2421,67.2575,11839.0
2017-12-19 11:20:00,87.3,87.31,87.28,87.29,4832.0,67.2575,67.2652,67.2421,67.2498,4832.0
2017-12-19 11:30:00,87.29,87.29,87.26,87.27,23292.0,67.2498,67.2498,67.2267,67.2344,23292.0
2017-12-19 11:40:00,87.26,87.27,87.24,87.26,41580.0,67.2267,67.2344,67.2113,67.2267,41580.0
2017-12-19 11:50:00,87.26,87.27,87.25,87.26,23055.0,67.2267,67.2344,67.219,67.2267,23055.0
2017-12-19 12:00:00,87.25,87.28,87.24,87.25,14722.0,67.219,67.2421,67.2113,67.219,14722.0
2017-12-19 12:10:00,87.24,87.25,87.22,87.23,11852.0,67.2113,67.219,67.1959,67.2036,11852.0
2017-12-19 12:20:00,87.23,87.23,87.21,87.22,14934.0,67.2036,67.2036,67.1881,67.1959,14934.0
2017-12-19 12:30:00,87.22,87.23,87.21,87.22,32239.0,67.1959,67.2036,67.1881,67.1959,32239.0
2017-12-19 12:40:00,87.22,87.23,87.21,87.22,33475.0,67.1959,67.2036,67.1881,67.1959,33475.0
2017-12-19 12:50:00,87.22,87.22,87.2,87.2,14658.0,67.1959,67.1959,67.1804,67.1804,14658.0
2017-12-19 13:00:00,87.2,87.22,87.19,87.21,24208.0,67.1804,67.1959,67.1727,67.1881,24208.0
2017-12-19 13:10:00,87.21,87.21,87.18,87.19,11012.0,67.1881,67.1881,67.165,67.1727,11012.0
2017-12-19 13:20:00,87.2,87.21,87.19,87.2,22102.0,67.1804,67.1881,67.1727,67.1804,22102.0
2017-12-19 13:30:00,87.19,87.2,87.19,87.2,52442.0,67.1727,67.1804,67.1727,67.1804,52442.0
2017-12-19 13:40:00,87.2,87.23,87.19,87.22,20670.0,67.1804,67.2036,67.1727,67.1959,20670.0
2017-12-19 13:50:00,87.21,87.23,87.21,87.21,13721.0,67.1881,67.2036,67.1881,67.1881,13721.0
2017-12-19 14:00:00,87.22,87.23,87.2,87.2,9805.0,67.1959,67.2036,67.1804,67.1804,9805.0
2017-12-19 14:10:00,87.21,87.21,87.2,87.2,5275.0,67.1881,67.1881,67.1804,67.1804,5275.0
2017-12-19 14:20:00,87.2,87.21,87.19,87.2,37293.0,67.1804,67.1881,67.1727,67.1804,37293.0
2017-12-19 14:30:00,87.2,87.21,87.19,87.2,30699.0,67.1804,67.1881,67.1727,67.1804,30699.0
2017-12-19 14:40:00,87.21,87.22,87.19,87.22,22590.0,67.1881,67.1959,67.1727,67.1959,22590.0
2017-12-19 14:50:00,87.22,87.23,87.21,87.22,42632.0,67.1959,67.2036,67.1881,67.1959,42632.0
2017-12-19 15:00:00,87.22,87.23,87.21,87.23,23945.0,67.1959,67.2036,67.1881,67.2036,23945.0
2017-12-19 15:10:00,87.23,87.24,87.22,87.23,47854.0,67.2036,67.2113,67.1959,67.2036,47854.0
2017-12-19 15:20:00,87.22,87.24,87.22,87.23,9663.0,67.1959,67.2113,67.1959,67.2036,9663.0
2017-12-19 15:30:00,87.24,87.24,87.21,87.22,49412.0,67.2113,67.2113,67.1881,67.1959,49412.0
2017-12-19 15:40:00,87.21,87.23,87.21,87.23,30266.0,67.1881,67.2036,67.1881,67.2036,30266.0
2017-12-19 15:50:00,87.22,87.24,87.21,87.21,124207.0,67.1959,67.2113,67.1881,67.1881,124207.0
2017-12-20 09:30:00,87.1,87.14,87.09,87.09,82111.0,67.1034,67.1342,67.0957,67.0957,82111.0
2017-12-20 09:40:00,87.09,87.12,87.09,87.12,34670.0,67.0957,67.1188,67.0957,67.1188,34670.0
2017-12-20 09:50:00,87.12,87.13,87.11,87.13,46317.0,67.1188,67.1265,67.1111,67.1265,46317.0
2017-12-20 10:00:00,87.14,87.15,87.12,87.14,47753.0,67.1342,67.1419,67.1188,67.1342,47753.0
2017-12-20 10:10:00,87.14,87.14,87.12,87.13,22157.0,67.1342,67.1342,67.1188,67.1265,22157.0
2017-12-20 10:20:00,87.13,87.15,87.12,87.13,171949.0,67.1265,67.1419,67.1188,67.1265,171949.0
2017-12-20 10:30:00,87.13,87.15,87.12,87.15,21218.0,67.1265,67.1419,67.1188,67.1419,21218.0
2017-12-20 10:40:00,87.14,87.16,87.13,87.15,6640.0,67.1342,67.1496,67.1265,67.1419,6640.0
2017-12-20 10:50:00,87.14,87.15,87.13,87.14,88800.0,67.1342,67.1419,67.1265,67.1342,88800.0
2017-12-20 11:00:00,87.14,87.19,87.13,87.17,64962.0,67.1342,67.1727,67.1265,67.1573,64962.0
2017-12-20 11:10:00,87.16,87.21,87.16,87.21,103078.0,67.1496,67.1881,67.1496,67.1881,103078.0
2017-12-20 11:20:00,87.2,87.21,87.19,87.2,4001.0,67.1804,67.1881,67.1727,67.1804,4001.0
2017-12-20 11:30:00,87.2,87.22,87.19,87.22,19107.0,67.1804,67.1959,67.1727,67.1959,19107.0
2017-12-20 11:40:00,87.21,87.22,87.2,87.21,34330.0,67.1881,67.1959,67.1804,67.1881,34330.0
2017-12-20 11:50:00,87.2,87.22,87.2,87.21,12432.0,67.1804,67.1959,67.1804,67.1881,12432.0
2017-12-20 12:00:00,87.21,87.21,87.19,87.2,41903.0,67.1881,67.1881,67.1727,67.1804,41903.0
2017-12-20 12:10:00,87.19,87.23,87.19,87.22,14792.0,67.1727,67.2036,67.1727,67.1959,14792.0
2017-12-20 12:20:00,87.23,87.25,87.22,87.24,26966.0,67.2036,67.219,67.1959,67.2113,26966.0
2017-12-20 12:30:00,87.25,87.25,87.22,87.22,10576.0,67.219,67.219,67.1959,67.1959,10576.0
2017-12-20 12:40:00,87.22,87.22,87.2,87.2,10341.0,67.1959,67.1959,67.1804,67.1804,10341.0
2017-12-20 12:50:00,87.22,87.22,87.19,87.2,18884.0,67.1959,67.1959,67.1727,67.1804,18884.0
2017-12-20 13:00:00,87.2,87.2,87.19,87.19,11900.0,67.1804,67.1804,67.1727,67.1727,11900.0
2017-12-20 13:10:00,87.2,87.2,87.18,87.19,24340.0,67.1804,67.1804,67.165,67.1727,24340.0
2017-12-20 13:20:00,87.19,87.2,87.17,87.19,19736.0,67.1727,67.1804,67.1573,67.1727,19736.0
2017-12-20 13:30:00,87.18,87.19,87.17,87.18,24567.0,67.165,67.1727,67.1573,67.165,24567.0
2017-12-20 13:40:00,87.18,87.18,87.16,87.18,14947.0,67.165,67.165,67.1496,67.165,14947.0
2017-12-20 13:50:00,87.17,87.18,87.16,87.17,12312.0,67.1573,67.165,67.1496,67.1573,12312.0
2017-12-20 14:00:00,87.17,87.17,87.16,87.16,14441.0,67.1573,67.1573,67.1496,67.1496,14441.0
2017-12-20 14:10:00,87.17,87.18,87.16,87.17,42046.0,67.1573,67.165,67.1496,67.1573,42046.0
2017-12-20 14:20:00,87.17,87.18,87.17,87.17,14663.0,67.1573,67.165,67.1573,67.1573,14663.0
2017-12-20 14:30:00,87.17,87.18,87.17,87.17,13722.0,67.1573,67.165,67.1573,67.1573,13722.0
2017-12-20 14:40:00,87.18,87.18,87.17,87.17,27292.0,67.165,67.165,67.1573,67.1573,27292.0
2017-12-20 14:50:00,87.17,87.18,87.13,87.14,43720.0,67.1573,67.165,67.1265,67.1342,43720.0
2017-12-20 15:00:00,87.14,87.14,87.09,87.1,39971.0,67.1342,67.1342,67.0957,67.1034,39971.0
2017-12-20 15:10:00,87.1,87.14,87.09,87.14,15896.0,67.1034,67.1342,67.0957,67.1342,15896.0
2017-12-20 15:20:00,87.14,87.15,87.12,87.13,15834.0,67.1342,67.1419,67.1188,67.1265,15834.0
2017-12-20 15:30:00,87.13,87.15,87.13,87.15,23059.0,67.1265,67.1419,67.1265,67.1419,23059.0
2017-12-20 15:40:00,87.15,87.16,87.13,87.13,41151.0,67.1419,67.1496,67.1265,67.1265,41151.0
2017-12-20 15:50:00,87.13,87.15,87.1,87.1,40568.0,67.1265,67.1419,67.1034,67.1034,40568.0
2017-12-21 09:30:00,87.16,87.16,87.11,87.13,38668.0,67.1496,67.1496,67.1111,67.1265,38668.0
2017-12-21 09:40:00,87.13,87.13,87.12,87.13,9749.0,67.1265,67.1265,67.1188,67.1265,9749.0
2017-12-21 09:50:00,87.13,87.13,87.11,87.13,3192.0,67.1265,67.1265,67.1111,67.1265,3192.0
2017-12-21 10:00:00,87.13,87.14,87.12,87.13,24750.0,67.1265,67.1342,67.1188,67.1265,24750.0
2017-12-21 10:10:00,87.11,87.13,87.11,87.13,34355.0,67.1111,67.1265,67.1111,67.1265,34355.0
2017-12-21 10:20:00,87.12,87.13,87.1,87.11,21722.0,67.1188,67.1265,67.1034,67.1111,21722.0
2017-12-21 10:30:00,87.12,87.12,87.1,87.11,37276.0,67.1188,67.1188,67.1034,67.1111,37276.0
2017-12-21 10:40:00,87.11,87.14,87.1,87.14,21541.0,67.1111,67.1342,67.1034,67.1342,21541.0
2017-12-21 10:50:00,87.14,87.15,87.11,87.13,24310.0,67.1342,67.1419,67.1111,67.1265,24310.0
2017-12-21 11:00:00,87.13,87.15,87.13,87.14,69767.0,67.1265,67.1419,67.1265,67.1342,69767.0
2017-12-21 11:10:00,87.14,87.15,87.13,87.14,75434.0,67.1342,67.1419,67.1265,67.1342,75434.0
2017-12-21 11:20:00,87.14,87.19,87.14,87.18,46060.0,67.1342,67.1727,67.1342,67.165,46060.0
2017-12-21 11:30:00,87.18,87.18,87.17,87.17,13565.0,67.165,67.165,67.1573,67.1573,13565.0
2017-12-21 11:40:00,87.17,87.18,87.16,87.17,20372.0,67.1573,67.165,67.1496,67.1573,20372.0
2017-12-21 11:50:00,87.16,87.17,87.15,87.17,17519.0,67.1496,67.1573,67.1419,67.1573,17519.0
2017-12-21 12:00:00,87.17,87.17,87.16,87.17,13153.0,67.1573,67.1573,67.1496,67.1573,13153.0
2017-12-21 12:10:00,87.17,87.18,87.16,87.18,8220.0,67.1573,67.165,67.1496,67.165,8220.0
2017-12-21 12:20:00,87.16,87.18,87.16,87.18,12762.0,67.1496,67.165,67.1496,67.165,12762.0
2017-12-21 12:30:00,87.18,87.19,87.17,87.18,14473.0,67.165,67.1727,67.1573,67.165,14473.0
2017-12-21 12:40:00,87.17,87.18,87.15,87.16,3101.0,67.1573,67.165,67.1419,67.1496,3101.0
2017-12-21 12:50:00,87.16,87.17,87.15,87.17,6946.0,67.1496,67.1573,67.1419,67.1573,6946.0
2017-12-21 13:00:00,87.17,87.18,87.16,87.16,14304.0,67.1573,67.165,67.1496,67.1496,14304.0
2017-12-21 13:10:00,87.17,87.18,87.16,87.18,18270.0,67.1573,67.165,67.1496,67.165,18270.0
2017-12-21 13:20:00,87.17,87.18,87.17,87.18,25379.0,67.1573,67.165,67.1573,67.165,25379.0
2017-12-21 13:30:00,87.18,87.19,87.17,87.18,37416.0,67.165,67.1727,67.1573,67.165,37416.0
2017-12-21 13:40:00,87.17,87.19,87.17,87.18,19329.0,67.1573,67.1727,67.1573,67.165,19329.0
2017-12-21 13:50:00,87.17,87.2,87.17,87.19,24675.0,67.1573,67.1804,67.1573,67.1727,24675.0
2017-12-21 14:00:00,87.18,87.2,87.18,87.2,12871.0,67.165,67.1804,67.165,67.1804,12871.0
2017-12-21 14:10:00,87.2,87.2,87.18,87.18,9743.0,67.1804,67.1804,67.165,67.165,9743.0
2017-12-21 14:20:00,87.18,87.19,87.18,87.19,12012.0,67.165,67.1727,67.165,67.1727,12012.0
2017-12-21 14:30:00,87.19,87.2,87.18,87.19,36995.0,67.1727,67.1804,67.165,67.1727,36995.0
2017-12-21 14:40:00,87.19,87.2,87.19,87.2,16637.0,67.1727,67.1804,67.1727,67.1804,16637.0
2017-12-21 14:50:00,87.2,87.2,87.11,87.11,53040.0,67.1804,67.1804,67.1111,67.1111,53040.0
2017-12-21 15:00:00,87.14,87.2,87.14,87.19,22277.0,67.1342,67.1804,67.1342,67.1727,22277.0
2017-12-21 15:10:00,87.18,87.19,87.18,87.19,45959.0,67.165,67.1727,67.165,67.1727,45959.0
2017-12-21 15:20:00,87.19,87.19,87.17,87.17,13167.0,67.1727,67.1727,67.1573,67.1573,13167.0
2017-12-21 15:30:00,87.18,87.18,87.17,87.18,21161.0,67.165,67.165,67.1573,67.165,21161.0
2017-12-21 15:40:00,87.17,87.18,87.17,87.17,28228.0,67.1573,67.165,67.1573,67.1573,28228.0
2017-12-21 15:50:00,87.18,87.19,87.17,87.17,32904.0,67.165,67.1727,67.1573,67.1573,32904.0
2017-12-22 09:30:00,87.19,87.19,87.15,87.19,43506.0,67.1727,67.1727,67.1419,67.1727,43506.0
2017-12-22 09:40:00,87.19,87.19,87.15,87.15,4290.0,67.1727,67.1727,67.1419,67.1419,4290.0
2017-12-22 09:50:00,87.17,87.18,87.15,87.17,34237.0,67.1573,67.165,67.1419,67.1573,34237.0
2017-12-22 10:00:00,87.17,87.18,87.16,87.18,10564.0,67.1573,67.165,67.1496,67.165,10564.0
2017-12-22 10:10:00,87.18,87.18,87.16,87.16,19237.0,67.165,67.165,67.1496,67.1496,19237.0
2017-12-22 10:20:00,87.17,87.17,87.16,87.16,10419.0,67.1573,67.1573,67.1496,67.1496,10419.0
2017-12-22 10:30:00,87.17,87.18,87.16,87.17,11068.0,67.1573,67.165,67.1496,67.1573,11068.0
2017-12-22 10:40:00,87.17,87.18,87.16,87.17,11088.0,67.1573,67.165,67.1496,67.1573,11088.0
2017-12-22 10:50:00,87.17,87.17,87.15,87.15,5897.0,67.1573,67.1573,67.1419,67.1419,5897.0
2017-12-22 11:00:00,87.16,87.16,87.14,87.15,11348.0,67.1496,67.1496,67.1342,67.1419,11348.0
2017-12-22 11:10:00,87.15,87.16,87.14,87.16,19259.0,67.1419,67.1496,67.1342,67.1496,19259.0
2017-12-22 11:20:00,87.16,87.17,87.15,87.15,5681.0,67.1496,67.1573,67.1419,67.1419,5681.0
2017-12-22 11:30:00,87.15,87.16,87.12,87.13,48632.0,67.1419,67.1496,67.1188,67.1265,48632.0
2017-12-22 11:40:00,87.13,87.15,87.13,87.14,13654.0,67.1265,67.1419,67.1265,67.1342,13654.0
2017-12-22 11:50:00,87.14,87.15,87.13,87.14,13251.0,67.1342,67.1419,67.1265,67.1342,13251.0
2017-12-22 12:00:00,87.14,87.14,87.13,87.14,14952.0,67.1342,67.1342,67.1265,67.1342,14952.0
2017-12-22 12:10:00,87.13,87.14,87.13,87.14,6996.0,67.1265,67.1342,67.1265,67.1342,6996.0
2017-12-22 12:20:00,87.15,87.16,87.13,87.14,30468.0,67.1419,67.1496,67.1265,67.1342,30468.0
2017-12-22 12:30:00,87.14,87.16,87.13,87.15,3857.0,67.1342,67.1496,67.1265,67.1419,3857.0
2017-12-22 12:40:00,87.15,87.16,87.14,87.15,9971.0,67.1419,67.1496,67.1342,67.1419,9971.0
2017-12-22 12:50:00,87.16,87.16,87.15,87.16,6830.0,67.1496,67.1496,67.1419,67.1496,6830.0
2017-12-22 13:00:00,87.16,87.16,87.15,87.16,14682.0,67.1496,67.1496,67.1419,67.1496,14682.0
2017-12-22 13:10:00,87.16,87.16,87.15,87.16,13114.0,67.1496,67.1496,67.1419,67.1496,13114.0
2017-12-22 13:20:00,87.16,87.16,87.15,87.16,19248.0,67.1496,67.1496,67.1419,67.1496,19248.0
2017-12-22 13:30:00,87.16,87.16,87.15,87.16,25866.0,67.1496,67.1496,67.1419,67.1496,25866.0
2017-12-22 13:40:00,87.16,87.17,87.15,87.16,88100.0,67.1496,67.1573,67.1419,67.1496,88100.0
2017-12-22 13:50:00,87.16,87.17,87.15,87.16,7474.0,67.1496,67.1573,67.1419,67.1496,7474.0
2017-12-22 14:00:00,87.16,87.17,87.15,87.16,3590.0,67.1496,67.1573,67.1419,67.1496,3590.0
2017-12-22 14:10:00,87.16,87.17,87.15,87.17,9341.0,67.1496,67.1573,67.1419,67.1573,9341.0
2017-12-22 14:20:00,87.17,87.19,87.16,87.19,17310.0,67.1573,67.1727,67.1496,67.1727,17310.0
2017-12-22 14:30:00,87.19,87.19,87.18,87.19,6470.0,67.1727,67.1727,67.165,67.1727,6470.0
2017-12-22 14:40:00,87.19,87.19,87.18,87.19,14192.0,67.1727,67.1727,67.165,67.1727,14192.0
2017-12-22 14:50:00,87.19,87.19,87.18,87.18,13599.0,67.1727,67.1727,67.165,67.165,13599.0
2017-12-22 15:00:00,87.19,87.19,87.18,87.19,6813.0,67.1727,67.1727,67.165,67.1727,6813.0
2017-12-22 15:10:00,87.19,87.19,87.18,87.18,27792.0,67.1727,67.1727,67.165,67.165,27792.0
2017-12-22 15:20:00,87.18,87.19,87.18,87.19,9595.0,67.165,67.1727,67.165,67.1727,9595.0
2017-12-22 15:30:00,87.19,87.2,87.18,87.19,128365.0,67.1727,67.1804,67.165,67.1727,128365.0
2017-12-22 15:40:00,87.19,87.19,87.18,87.19,13375.0,67.1727,67.1727,67.165,67.1727,13375.0
2017-12-22 15:50:00,87.19,87.19,87.17,87.19,19269.0,67.1727,67.1727,67.1573,67.1727,19269.0
2017-12-26 09:30:00,86.99,87.09,86.97,86.98,73577.0,67.2144,67.2916,67.1989,67.2066,73577.0
2017-12-26 09:40:00,86.98,86.98,86.97,86.98,9152.0,67.2066,67.2066,67.1989,67.2066,9152.0
2017-12-26 09:50:00,86.97,86.99,86.97,86.98,4727.0,67.1989,67.2144,67.1989,67.2066,4727.0
2017-12-26 10:00:00,86.99,87.0,86.98,86.98,15438.0,67.2144,67.2221,67.2066,67.2066,15438.0
2017-12-26 10:10:00,86.98,87.01,86.98,87.0,24135.0,67.2066,67.2298,67.2066,67.2221,24135.0
2017-12-26 10:20:00,86.99,87.0,86.99,87.0,4601.0,67.2144,67.2221,67.2144,67.2221,4601.0
2017-12-26 10:30:00,87.0,87.01,86.99,87.0,19577.0,67.2221,67.2298,67.2144,67.2221,19577.0
2017-12-26 10:40:00,87.0,87.01,86.99,86.99,27260.0,67.2221,67.2298,67.2144,67.2144,27260.0
2017-12-26 10:50:00,86.99,87.02,86.99,87.0,28388.0,67.2144,67.2375,67.2144,67.2221,28388.0
2017-12-26 11:00:00,87.01,87.05,87.0,87.04,5166.0,67.2298,67.2607,67.2221,67.253,5166.0
2017-12-26 11:10:00,87.04,87.05,87.03,87.05,1485.0,67.253,67.2607,67.2453,67.2607,1485.0
2017-12-26 11:20:00,87.05,87.06,87.04,87.05,8255.0,67.2607,67.2684,67.253,67.2607,8255.0
2017-12-26 11:30:00,87.05,87.05,87.04,87.05,7432.0,67.2607,67.2607,67.253,67.2607,7432.0
2017-12-26 11:40:00,87.05,87.06,87.04,87.05,8285.0,67.2607,67.2684,67.253,67.2607,8285.0
2017-12-26 11:50:00,87.05,87.05,87.03,87.05,5663.0,67.2607,67.2607,67.2453,67.2607,5663.0
2017-12-26 12:00:00,87.05,87.05,87.03,87.04,5097.0,67.2607,67.2607,67.2453,67.253,5097.0
2017-12-26 12:10:00,87.03,87.04,87.03,87.04,8798.0,67.2453,67.253,67.2453,67.253,8798.0
2017-12-26 12:20:00,87.04,87.04,87.03,87.04,8530.0,67.253,67.253,67.2453,67.253,8530.0
2017-12-26 12:30:00,87.04,87.04,87.03,87.04,13948.0,67.253,67.253,67.2453,67.253,13948.0
2017-12-26 12:40:00,87.04,87.04,87.03,87.04,47215.0,67.253,67.253,67.2453,67.253,47215.0
2017-12-26 12:50:00,87.04,87.04,87.03,87.04,2696.0,67.253,67.253,67.2453,67.253,2696.0
2017-12-26 13:00:00,87.04,87.04,87.02,87.03,6046.0,67.253,67.253,67.2375,67.2453,6046.0
2017-12-26 13:10:00,87.03,87.04,87.02,87.04,75487.0,67.2453,67.253,67.2375,67.253,75487.0
2017-12-26 13:20:00,87.03,87.03,87.01,87.02,16108.0,67.2453,67.2453,67.2298,67.2375,16108.0
2017-12-26 13:30:00,87.01,87.02,87.01,87.02,22319.0,67.2298,67.2375,67.2298,67.2375,22319.0
2017-12-26 13:40:00,87.02,87.03,87.01,87.03,5048.0,67.2375,67.2453,67.2298,67.2453,5048.0
2017-12-26 13:50:00,87.03,87.03,87.02,87.03,8519.0,67.2453,67.2453,67.2375,67.2453,8519.0
2017-12-26 14:00:00,87.03,87.04,87.02,87.04,16842.0,67.2453,67.253,67.2375,67.253,16842.0
2017-12-26 14:10:00,87.04,87.04,87.03,87.03,15825.0,67.253,67.253,67.2453,67.2453,15825.0
2017-12-26 14:20:00,87.04,87.06,87.03,87.06,7308.0,67.253,67.2684,67.2453,67.2684,7308.0
2017-12-26 14:30:00,87.05,87.05,87.03,87.04,16787.0,67.2607,67.2607,67.2453,67.253,16787.0
2017-12-26 14:40:00,87.05,87.05,87.04,87.04,13576.0,67.2607,67.2607,67.253,67.253,13576.0
2017-12-26 14:50:00,87.04,87.08,87.04,87.06,21960.0,67.253,67.2839,67.253,67.2684,21960.0
2017-12-26 15:00:00,87.06,87.06,87.04,87.05,26018.0,67.2684,67.2684,67.253,67.2607,26018.0
2017-12-26 15:10:00,87.04,87.05,87.03,87.03,20124.0,67.253,67.2607,67.2453,67.2453,20124.0
2017-12-26 15:20:00,87.03,87.04,87.02,87.03,18804.0,67.2453,67.253,67.2375,67.2453,18804.0
2017-12-26 15:30:00,87.04,87.04,87.03,87.04,27583.0,67.253,67.253,67.2453,67.253,27583.0
2017-12-26 15:40:00,87.04,87.04,87.02,87.03,23228.0,67.253,67.253,67.2375,67.2453,23228.0
2017-12-26 15:50:00,87.03,87.04,87.02,87.03,58140.0,67.2453,67.253,67.2375,67.2453,58140.0
2017-12-27 09:30:00,87.14,87.15,87.11,87.15,48534.0,67.3303,67.338,67.3071,67.338,48534.0
2017-12-27 09:40:00,87.15,87.17,87.14,87.17,7477.0,67.338,67.3534,67.3303,67.3534,7477.0
2017-12-27 09:50:00,87.17,87.19,87.16,87.17,28897.0,67.3534,67.3689,67.3457,67.3534,28897.0
2017-12-27 10:00:00,87.17,87.18,87.14,87.18,10825.0,67.3534,67.3612,67.3303,67.3612,10825.0
2017-12-27 10:10:00,87.18,87.2,87.17,87.2,7455.0,67.3612,67.3766,67.3534,67.3766,7455.0
2017-12-27 10:20:00,87.2,87.2,87.17,87.17,29962.0,67.3766,67.3766,67.3534,67.3534,29962.0
2017-12-27 10:30:00,87.17,87.21,87.17,87.2,11419.0,67.3534,67.3843,67.3534,67.3766,11419.0
2017-12-27 10:40:00,87.2,87.22,87.2,87.22,5170.0,67.3766,67.3921,67.3766,67.3921,5170.0
2017-12-27 10:50:00,87.21,87.22,87.19,87.19,19214.0,67.3843,67.3921,67.3689,67.3689,19214.0
2017-12-27 11:00:00,87.19,87.22,87.19,87.22,3622.0,67.3689,67.3921,67.3689,67.3921,3622.0
2017-12-27 11:10:00,87.22,87.25,87.22,87.25,16962.0,67.3921,67.4153,67.3921,67.4153,16962.0
2017-12-27 11:20:00,87.25,87.25,87.23,87.24,13240.0,67.4153,67.4153,67.3998,67.4075,13240.0
2017-12-27 11:30:00,87.23,87.26,87.23,87.26,9936.0,67.3998,67.423,67.3998,67.423,9936.0
2017-12-27 11:40:00,87.26,87.28,87.24,87.26,32099.0,67.423,67.4384,67.4075,67.423,32099.0
2017-12-27 11:50:00,87.26,87.26,87.23,87.23,21798.0,67.423,67.423,67.3998,67.3998,21798.0
2017-12-27 12:00:00,87.23,87.27,87.23,87.26,18012.0,67.3998,67.4307,67.3998,67.423,18012.0
2017-12-27 12:10:00,87.27,87.28,87.24,87.27,25485.0,67.4307,67.4384,67.4075,67.4307,25485.0
2017-12-27 12:20:00,87.26,87.27,87.26,87.26,26633.0,67.423,67.4307,67.423,67.423,26633.0
2017-12-27 12:30:00,87.26,87.28,87.26,87.28,6768.0,67.423,67.4384,67.423,67.4384,6768.0
2017-12-27 12:40:00,87.27,87.28,87.27,87.27,8995.0,67.4307,67.4384,67.4307,67.4307,8995.0
2017-12-27 12:50:00,87.27,87.28,87.27,87.28,15039.0,67.4307,67.4384,67.4307,67.4384,15039.0
2017-12-27 13:00:00,87.27,87.28,87.23,87.25,8400.0,67.4307,67.4384,67.3998,67.4153,8400.0
2017-12-27 13:10:00,87.26,87.28,87.25,87.27,10667.0,67.423,67.4384,67.4153,67.4307,10667.0
2017-12-27 13:20:00,87.27,87.3,87.26,87.28,16098.0,67.4307,67.4539,67.423,67.4384,16098.0
2017-12-27 13:30:00,87.28,87.33,87.28,87.31,16438.0,67.4384,67.4771,67.4384,67.4616,16438.0
2017-12-27 13:40:00,87.31,87.32,87.28,87.32,11639.0,67.4616,67.4693,67.4384,67.4693,11639.0
2017-12-27 13:50:00,87.32,87.34,87.31,87.33,12927.0,67.4693,67.4848,67.4616,67.4771,12927.0
2017-12-27 14:00:00,87.34,87.34,87.33,87.34,18658.0,67.4848,67.4848,67.4771,67.4848,18658.0
2017-12-27 14:10:00,87.33,87.36,87.33,87.33,19814.0,67.4771,67.5002,67.4771,67.4771,19814.0
2017-12-27 14:20:00,87.34,87.34,87.28,87.3,29433.0,67.4848,67.4848,67.4384,67.4539,29433.0
2017-12-27 14:30:00,87.3,87.34,87.29,87.31,5406.0,67.4539,67.4848,67.4462,67.4616,5406.0
2017-12-27 14:40:00,87.31,87.34,87.31,87.33,28372.0,67.4616,67.4848,67.4616,67.4771,28372.0
2017-12-27 14:50:00,87.32,87.34,87.32,87.34,20074.0,67.4693,67.4848,67.4693,67.4848,20074.0
2017-12-27 15:00:00,87.34,87.34,87.3,87.3,6104.0,67.4848,67.4848,67.4539,67.4539,6104.0
2017-12-27 15:10:00,87.3,87.32,87.3,87.32,9125.0,67.4539,67.4693,67.4539,67.4693,9125.0
2017-12-27 15:20:00,87.31,87.37,87.3,87.37,118557.0,67.4616,67.508,67.4539,67.508,118557.0
2017-12-27 15:30:00,87.37,87.39,87.36,87.38,38682.0,67.508,67.5234,67.5002,67.5157,38682.0
2017-12-27 15:40:00,87.39,87.42,87.36,87.39,467237.0,67.5234,67.5466,67.5002,67.5234,467237.0
2017-12-27 15:50:00,87.39,87.39,87.36,87.39,23327.0,67.5234,67.5234,67.5002,67.5234,23327.0
2017-12-28 09:30:00,87.37,87.37,87.32,87.36,30985.0,67.508,67.508,67.4693,67.5002,30985.0
2017-12-28 09:40:00,87.36,87.36,87.34,87.36,14391.0,67.5002,67.5002,67.4848,67.5002,14391.0
2017-12-28 09:50:00,87.35,87.36,87.34,87.35,9811.0,67.4925,67.5002,67.4848,67.4925,9811.0
2017-12-28 10:00:00,87.35,87.36,87.33,87.33,17925.0,67.4925,67.5002,67.4771,67.4771,17925.0
2017-12-28 10:10:00,87.34,87.35,87.33,87.33,10148.0,67.4848,67.4925,67.4771,67.4771,10148.0
2017-12-28 10:20:00,87.34,87.34,87.31,87.31,6182.0,67.4848,67.4848,67.4616,67.4616,6182.0
2017-12-28 10:30:00,87.33,87.33,87.31,87.32,4713.0,67.4771,67.4771,67.4616,67.4693,4713.0
2017-12-28 10:40:00,87.32,87.35,87.32,87.34,21105.0,67.4693,67.4925,67.4693,67.4848,21105.0
2017-12-28 10:50:00,87.34,87.37,87.34,87.36,23692.0,67.4848,67.508,67.4848,67.5002,23692.0
2017-12-28 11:00:00,87.34,87.36,87.34,87.35,15100.0,67.4848,67.5002,67.4848,67.4925,15100.0
2017-12-28 11:10:00,87.34,87.35,87.33,87.33,14577.0,67.4848,67.4925,67.4771,67.4771,14577.0
2017-12-28 11:20:00,87.33,87.34,87.32,87.34,26647.0,67.4771,67.4848,67.4693,67.4848,26647.0
2017-12-28 11:30:00,87.34,87.36,87.33,87.36,21627.0,67.4848,67.5002,67.4771,67.5002,21627.0
2017-12-28 11:40:00,87.35,87.36,87.35,87.35,7662.0,67.4925,67.5002,67.4925,67.4925,7662.0
2017-12-28 11:50:00,87.36,87.37,87.35,87.37,4545.0,67.5002,67.508,67.4925,67.508,4545.0
2017-12-28 12:00:00,87.36,87.37,87.35,87.35,15927.0,67.5002,67.508,67.4925,67.4925,15927.0
2017-12-28 12:10:00,87.35,87.36,87.35,87.35,3299.0,67.4925,67.5002,67.4925,67.4925,3299.0
2017-12-28 12:20:00,87.35,87.36,87.35,87.36,11810.0,67.4925,67.5002,67.4925,67.5002,11810.0
2017-12-28 12:30:00,87.36,87.36,87.35,87.36,6566.0,67.5002,67.5002,67.4925,67.5002,6566.0
2017-12-28 12:40:00,87.36,87.36,87.34,87.34,8032.0,67.5002,67.5002,67.4848,67.4848,8032.0
2017-12-28 12:50:00,87.34,87.35,87.32,87.33,14741.0,67.4848,67.4925,67.4693,67.4771,14741.0
2017-12-28 13:00:00,87.33,87.34,87.32,87.33,9258.0,67.4771,67.4848,67.4693,67.4771,9258.0
2017-12-28 13:10:00,87.33,87.33,87.32,87.33,20292.0,67.4771,67.4771,67.4693,67.4771,20292.0
2017-12-28 13:20:00,87.33,87.33,87.32,87.32,17907.0,67.4771,67.4771,67.4693,67.4693,17907.0
2017-12-28 13:30:00,87.33,87.33,87.29,87.3,20590.0,67.4771,67.4771,67.4462,67.4539,20590.0
2017-12-28 13:40:00,87.29,87.29,87.21,87.26,209265.0,67.4462,67.4462,67.3843,67.423,209265.0
2017-12-28 13:50:00,87.27,87.3,87.25,87.3,15226.0,67.4307,67.4539,67.4153,67.4539,15226.0
2017-12-28 14:00:00,87.28,87.3,87.27,87.27,22540.0,67.4384,67.4539,67.4307,67.4307,22540.0
2017-12-28 14:10:00,87.29,87.3,87.27,87.29,10068.0,67.4462,67.4539,67.4307,67.4462,10068.0
2017-12-28 14:20:00,87.29,87.3,87.28,87.3,15592.0,67.4462,67.4539,67.4384,67.4539,15592.0
2017-12-28 14:30:00,87.3,87.32,87.29,87.31,13700.0,67.4539,67.4693,67.4462,67.4616,13700.0
2017-12-28 14:40:00,87.31,87.31,87.27,87.3,13865.0,67.4616,67.4616,67.4307,67.4539,13865.0
2017-12-28 14:50:00,87.29,87.32,87.29,87.31,19307.0,67.4462,67.4693,67.4462,67.4616,19307.0
2017-12-28 15:00:00,87.31,87.32,87.29,87.29,19662.0,67.4616,67.4693,67.4462,67.4462,19662.0
2017-12-28 15:10:00,87.3,87.33,87.29,87.32,18600.0,67.4539,67.4771,67.4462,67.4693,18600.0
2017-12-28 15:20:00,87.33,87.33,87.31,87.33,30624.0,67.4771,67.4771,67.4616,67.4771,30624.0
2017-12-28 15:30:00,87.33,87.34,87.32,87.33,32413.0,67.4771,67.4848,67.4693,67.4771,32413.0
2017-12-28 15:40:00,87.33,87.34,87.32,87.33,18176.0,67.4771,67.4848,67.4693,67.4771,18176.0
2017-12-28 15:50:00,87.33,87.34,87.32,87.34,51954.0,67.4771,67.4848,67.4693,67.4848,51954.0
2017-12-29 09:30:00,87.29,87.37,87.29,87.34,49410.0,67.4462,67.508,67.4462,67.4848,49410.0
2017-12-29 09:40:00,87.35,87.36,87.34,87.35,6915.0,67.4925,67.5002,67.4848,67.4925,6915.0
2017-12-29 09:50:00,87.35,87.38,87.35,87.38,16732.0,67.4925,67.5157,67.4925,67.5157,16732.0
2017-12-29 10:00:00,87.37,87.4,87.36,87.4,17969.0,67.508,67.5312,67.5002,67.5312,17969.0
2017-12-29 10:10:00,87.4,87.4,87.39,87.4,7148.0,67.5312,67.5312,67.5234,67.5312,7148.0
2017-12-29 10:20:00,87.4,87.41,87.39,87.41,8085.0,67.5312,67.5389,67.5234,67.5389,8085.0
2017-12-29 10:30:00,87.41,87.41,87.38,87.38,14874.0,67.5389,67.5389,67.5157,67.5157,14874.0
2017-12-29 10:40:00,87.39,87.4,87.38,87.39,5024.0,67.5234,67.5312,67.5157,67.5234,5024.0
2017-12-29 10:50:00,87.4,87.4,87.39,87.4,14460.0,67.5312,67.5312,67.5234,67.5312,14460.0
2017-12-29 11:00:00,87.4,87.4,87.37,87.38,9015.0,67.5312,67.5312,67.508,67.5157,9015.0
2017-12-29 11:10:00,87.39,87.39,87.38,87.39,40047.0,67.5234,67.5234,67.5157,67.5234,40047.0
2017-12-29 11:20:00,87.39,87.43,87.38,87.43,131040.0,67.5234,67.5543,67.5157,67.5543,131040.0
2017-12-29 11:30:00,87.43,87.43,87.41,87.42,244849.0,67.5543,67.5543,67.5389,67.5466,244849.0
2017-12-29 11:40:00,87.42,87.42,87.4,87.41,16065.0,67.5466,67.5466,67.5312,67.5389,16065.0
2017-12-29 11:50:00,87.4,87.41,87.39,87.39,21493.0,67.5312,67.5389,67.5234,67.5234,21493.0
2017-12-29 12:00:00,87.4,87.4,87.39,87.4,13391.0,67.5312,67.5312,67.5234,67.5312,13391.0
2017-12-29 12:10:00,87.39,87.4,87.39,87.4,18479.0,67.5234,67.5312,67.5234,67.5312,18479.0
2017-12-29 12:20:00,87.4,87.4,87.39,87.4,11396.0,67.5312,67.5312,67.5234,67.5312,11396.0
2017-12-29 12:30:00,87.4,87.42,87.39,87.42,12339.0,67.5312,67.5466,67.5234,67.5466,12339.0
2017-12-29 12:40:00,87.42,87.44,87.41,87.44,5286.0,67.5466,67.5621,67.5389,67.5621,5286.0
2017-12-29 12:50:00,87.44,87.45,87.43,87.45,5446.0,67.5621,67.5698,67.5543,67.5698,5446.0
2017-12-29 13:00:00,87.45,87.45,87.44,87.45,9779.0,67.5698,67.5698,67.5621,67.5698,9779.0
2017-12-29 13:10:00,87.45,87.46,87.43,87.46,38214.0,67.5698,67.5775,67.5543,67.5775,38214.0
2017-12-29 13:20:00,87.45,87.47,87.45,87.46,9077.0,67.5698,67.5852,67.5698,67.5775,9077.0
2017-12-29 13:30:00,87.46,87.47,87.45,87.46,12356.0,67.5775,67.5852,67.5698,67.5775,12356.0
2017-12-29 13:40:00,87.47,87.47,87.46,87.46,28313.0,67.5852,67.5852,67.5775,67.5775,28313.0
2017-12-29 13:50:00,87.47,87.47,87.46,87.46,23153.0,67.5852,67.5852,67.5775,67.5775,23153.0
2017-12-29 14:00:00,87.46,87.47,87.46,87.46,19024.0,67.5775,67.5852,67.5775,67.5775,19024.0
2017-12-29 14:10:00,87.46,87.47,87.46,87.46,9486.0,67.5775,67.5852,67.5775,67.5775,9486.0
2017-12-29 14:20:00,87.47,87.47,87.46,87.47,14309.0,67.5852,67.5852,67.5775,67.5852,14309.0
2017-12-29 14:30:00,87.47,87.47,87.46,87.47,17439.0,67.5852,67.5852,67.5775,67.5852,17439.0
2017-12-29 14:40:00,87.47,87.47,87.46,87.47,7541.0,67.5852,67.5852,67.5775,67.5852,7541.0
2017-12-29 14:50:00,87.47,87.47,87.45,87.46,47607.0,67.5852,67.5852,67.5698,67.5775,47607.0
2017-12-29 15:00:00,87.45,87.46,87.45,87.45,18418.0,67.5698,67.5775,67.5698,67.5698,18418.0
2017-12-29 15:10:00,87.46,87.46,87.45,87.45,6987.0,67.5775,67.5775,67.5698,67.5698,6987.0
2017-12-29 15:20:00,87.45,87.46,87.44,87.44,11396.0,67.5698,67.5775,67.5621,67.5621,11396.0
2017-12-29 15:30:00,87.44,87.45,87.44,87.45,13388.0,67.5621,67.5698,67.5621,67.5698,13388.0
2017-12-29 15:40:00,87.44,87.45,87.41,87.42,47591.0,67.5621,67.5698,67.5389,67.5466,47591.0
2017-12-29 15:50:00,87.42,87.43,87.36,87.38,38580.0,67.5466,67.5543,67.5002,67.5157,38580.0
2018-01-02 09:30:00,87.41,87.41,87.23,87.26,59791.0,67.5389,67.5389,67.3998,67.423,59791.0
2018-01-02 09:40:00,87.27,87.28,87.23,87.24,16953.0,67.4307,67.4384,67.3998,67.4075,16953.0
2018-01-02 09:50:00,87.24,87.24,87.2,87.24,11357.0,67.4075,67.4075,67.3766,67.4075,11357.0
2018-01-02 10:00:00,87.23,87.24,87.19,87.2,20461.0,67.3998,67.4075,67.3689,67.3766,20461.0
2018-01-02 10:10:00,87.2,87.21,87.17,87.17,7275.0,67.3766,67.3843,67.3534,67.3534,7275.0
2018-01-02 10:20:00,87.18,87.18,87.14,87.17,14944.0,67.3612,67.3612,67.3303,67.3534,14944.0
2018-01-02 10:30:00,87.18,87.18,87.16,87.18,19677.0,67.3612,67.3612,67.3457,67.3612,19677.0
2018-01-02 10:40:00,87.18,87.18,87.16,87.17,11514.0,67.3612,67.3612,67.3457,67.3534,11514.0
2018-01-02 10:50:00,87.17,87.17,87.12,87.13,11985.0,67.3534,67.3534,67.3148,67.3225,11985.0
2018-01-02 11:00:00,87.13,87.14,87.11,87.12,43526.0,67.3225,67.3303,67.3071,67.3148,43526.0
2018-01-02 11:10:00,87.11,87.12,87.09,87.1,4793.0,67.3071,67.3148,67.2916,67.2994,4793.0
2018-01-02 11:20:00,87.12,87.12,87.08,87.08,9860.0,67.3148,67.3148,67.2839,67.2839,9860.0
2018-01-02 11:30:00,87.09,87.09,87.08,87.09,10044.0,67.2916,67.2916,67.2839,67.2916,10044.0
2018-01-02 11:40:00,87.09,87.11,87.08,87.09,15134.0,67.2916,67.3071,67.2839,67.2916,15134.0
2018-01-02 11:50:00,87.08,87.1,87.08,87.1,12397.0,67.2839,67.2994,67.2839,67.2994,12397.0
2018-01-02 12:00:00,87.09,87.11,87.09,87.09,24601.0,67.2916,67.3071,67.2916,67.2916,24601.0
2018-01-02 12:10:00,87.09,87.11,87.08,87.09,26926.0,67.2916,67.3071,67.2839,67.2916,26926.0
2018-01-02 12:20:00,87.08,87.09,87.05,87.05,18060.0,67.2839,67.2916,67.2607,67.2607,18060.0
2018-01-02 12:30:00,87.04,87.05,87.03,87.03,21116.0,67.253,67.2607,67.2453,67.2453,21116.0
2018-01-02 12:40:00,87.03,87.04,87.01,87.02,33142.0,67.2453,67.253,67.2298,67.2375,33142.0
2018-01-02 12:50:00,87.01,87.03,87.01,87.03,23389.0,67.2298,67.2453,67.2298,67.2453,23389.0
2018-01-02 13:00:00,87.03,87.03,87.02,87.03,28455.0,67.2453,67.2453,67.2375,67.2453,28455.0
2018-01-02 13:10:00,87.02,87.04,87.01,87.01,35881.0,67.2375,67.253,67.2298,67.2298,35881.0
2018-01-02 13:20:00,87.02,87.06,87.01,87.05,19364.0,67.2375,67.2684,67.2298,67.2607,19364.0
2018-01-02 13:30:00,87.06,87.09,87.05,87.08,45469.0,67.2684,67.2916,67.2607,67.2839,45469.0
2018-01-02 13:40:00,87.08,87.11,87.06,87.11,19003.0,67.2839,67.3071,67.2684,67.3071,19003.0
2018-01-02 13:50:00,87.12,87.13,87.09,87.12,17786.0,67.3148,67.3225,67.2916,67.3148,17786.0
2018-01-02 14:00:00,87.12,87.13,87.1,87.11,10445.0,67.3148,67.3225,67.2994,67.3071,10445.0
2018-01-02 14:10:00,87.1,87.11,87.09,87.1,27375.0,67.2994,67.3071,67.2916,67.2994,27375.0
2018-01-02 14:20:00,87.1,87.13,87.09,87.13,36746.0,67.2994,67.3225,67.2916,67.3225,36746.0
2018-01-02 14:30:00,87.12,87.13,87.1,87.12,17976.0,67.3148,67.3225,67.2994,67.3148,17976.0
2018-01-02 14:40:00,87.11,87.13,87.1,87.12,41769.0,67.3071,67.3225,67.2994,67.3148,41769.0
2018-01-02 14:50:00,87.12,87.14,87.11,87.14,18532.0,67.3148,67.3303,67.3071,67.3303,18532.0
2018-01-02 15:00:00,87.13,87.15,87.12,87.14,49341.0,67.3225,67.338,67.3148,67.3303,49341.0
2018-01-02 15:10:00,87.14,87.17,87.14,87.16,15620.0,67.3303,67.3534,67.3303,67.3457,15620.0
2018-01-02 15:20:00,87.16,87.17,87.14,87.16,15148.0,67.3457,67.3534,67.3303,67.3457,15148.0
2018-01-02 15:30:00,87.17,87.17,87.14,87.16,18192.0,67.3534,67.3534,67.3303,67.3457,18192.0
2018-01-02 15:40:00,87.16,87.17,87.15,87.17,33037.0,67.3457,67.3534,67.338,67.3534,33037.0
2018-01-02 15:50:00,87.16,87.17,87.15,87.17,30143.0,67.3457,67.3534,67.338,67.3534,30143.0
2018-01-03 09:30:00,87.22,87.32,87.22,87.27,49575.0,67.3921,67.4693,67.3921,67.4307,49575.0
2018-01-03 09:40:00,87.25,87.25,87.2,87.23,43978.0,67.4153,67.4153,67.3766,67.3998,43978.0
2018-01-03 09:50:00,87.23,87.24,87.21,87.23,30521.0,67.3998,67.4075,67.3843,67.3998,30521.0
2018-01-03 10:00:00,87.22,87.22,87.17,87.18,26948.0,67.3921,67.3921,67.3534,67.3612,26948.0
2018-01-03 10:10:00,87.18,87.19,87.13,87.16,18209.0,67.3612,67.3689,67.3225,67.3457,18209.0
2018-01-03 10:20:00,87.15,87.16,87.11,87.13,21002.0,67.338,67.3457,67.3071,67.3225,21002.0
2018-01-03 10:30:00,87.13,87.13,87.09,87.12,15133.0,67.3225,67.3225,67.2916,67.3148,15133.0
2018-01-03 10:40:00,87.13,87.16,87.13,87.15,18760.0,67.3225,67.3457,67.3225,67.338,18760.0
2018-01-03 10:50:00,87.15,87.17,87.14,87.16,28462.0,67.338,67.3534,67.3303,67.3457,28462.0
2018-01-03 11:00:00,87.17,87.2,87.16,87.19,9698.0,67.3534,67.3766,67.3457,67.3689,9698.0
2018-01-03 11:10:00,87.19,87.2,87.17,87.2,39194.0,67.3689,67.3766,67.3534,67.3766,39194.0
2018-01-03 11:20:00,87.2,87.2,87.16,87.19,42086.0,67.3766,67.3766,67.3457,67.3689,42086.0
2018-01-03 11:30:00,87.19,87.22,87.18,87.2,60684.0,67.3689,67.3921,67.3612,67.3766,60684.0
2018-01-03 11:40:00,87.21,87.22,87.2,87.21,8284.0,67.3843,67.3921,67.3766,67.3843,8284.0
2018-01-03 11:50:00,87.22,87.26,87.21,87.25,8631.0,67.3921,67.423,67.3843,67.4153,8631.0
2018-01-03 12:00:00,87.25,87.28,87.24,87.24,13511.0,67.4153,67.4384,67.4075,67.4075,13511.0
2018-01-03 12:10:00,87.24,87.26,87.23,87.25,6143.0,67.4075,67.423,67.3998,67.4153,6143.0
2018-01-03 12:20:00,87.24,87.26,87.24,87.26,17380.0,67.4075,67.423,67.4075,67.423,17380.0
2018-01-03 12:30:00,87.26,87.27,87.24,87.27,21845.0,67.423,67.4307,67.4075,67.4307,21845.0
2018-01-03 12:40:00,87.27,87.27,87.23,87.23,23067.0,67.4307,67.4307,67.3998,67.3998,23067.0
2018-01-03 12:50:00,87.23,87.25,87.23,87.25,28241.0,67.3998,67.4153,67.3998,67.4153,28241.0
2018-01-03 13:00:00,87.25,87.26,87.24,87.26,18842.0,67.4153,67.423,67.4075,67.423,18842.0
2018-01-03 13:10:00,87.26,87.26,87.24,87.24,23189.0,67.423,67.423,67.4075,67.4075,23189.0
2018-01-03 13:20:00,87.24,87.26,87.24,87.25,28953.0,67.4075,67.423,67.4075,67.4153,28953.0
2018-01-03 13:30:00,87.25,87.25,87.24,87.25,30218.0,67.4153,67.4153,67.4075,67.4153,30218.0
2018-01-03 13:40:00,87.25,87.25,87.24,87.25,20401.0,67.4153,67.4153,67.4075,67.4153,20401.0
2018-01-03 13:50:00,87.25,87.25,87.21,87.23,13724.0,67.4153,67.4153,67.3843,67.3998,13724.0
2018-01-03 14:00:00,87.23,87.23,87.16,87.16,12665.0,67.3998,67.3998,67.3457,67.3457,12665.0
2018-01-03 14:10:00,87.18,87.19,87.12,87.14,18210.0,67.3612,67.3689,67.3148,67.3303,18210.0
2018-01-03 14:20:00,87.13,87.17,87.13,87.17,10110.0,67.3225,67.3534,67.3225,67.3534,10110.0
2018-01-03 14:30:00,87.16,87.21,87.15,87.2,15573.0,67.3457,67.3843,67.338,67.3766,15573.0
2018-01-03 14:40:00,87.2,87.21,87.17,87.18,27463.0,67.3766,67.3843,67.3534,67.3612,27463.0
2018-01-03 14:50:00,87.21,87.22,87.18,87.21,100978.0,67.3843,67.3921,67.3612,67.3843,100978.0
2018-01-03 15:00:00,87.22,87.24,87.21,87.24,21418.0,67.3921,67.4075,67.3843,67.4075,21418.0
2018-01-03 15:10:00,87.23,87.25,87.22,87.25,36245.0,67.3998,67.4153,67.3921,67.4153,36245.0
2018-01-03 15:20:00,87.25,87.25,87.22,87.23,23126.0,67.4153,67.4153,67.3921,67.3998,23126.0
2018-01-03 15:30:00,87.23,87.25,87.22,87.25,13208.0,67.3998,67.4153,67.3921,67.4153,13208.0
2018-01-03 15:40:00,87.25,87.26,87.21,87.26,19681.0,67.4153,67.423,67.3843,67.423,19681.0
2018-01-03 15:50:00,87.26,87.27,87.24,87.26,65906.0,67.423,67.4307,67.4075,67.423,65906.0
2018-01-04 09:30:00,87.15,87.15,87.1,87.1,32870.0,67.338,67.338,67.2994,67.2994,32870.0
2018-01-04 09:40:00,87.11,87.11,87.06,87.06,32881.0,67.3071,67.3071,67.2684,67.2684,32881.0
2018-01-04 09:50:00,87.06,87.08,87.06,87.06,19128.0,67.2684,67.2839,67.2684,67.2684,19128.0
2018-01-04 10:00:00,87.06,87.07,87.05,87.06,21594.0,67.2684,67.2762,67.2607,67.2684,21594.0
2018-01-04 10:10:00,87.05,87.06,87.05,87.06,9805.0,67.2607,67.2684,67.2607,67.2684,9805.0
2018-01-04 10:20:00,87.06,87.07,87.05,87.07,13952.0,67.2684,67.2762,67.2607,67.2762,13952.0
2018-01-04 10:30:00,87.06,87.08,87.06,87.07,6952.0,67.2684,67.2839,67.2684,67.2762,6952.0
2018-01-04 10:40:00,87.06,87.08,87.06,87.08,16444.0,67.2684,67.2839,67.2684,67.2839,16444.0
2018-01-04 10:50:00,87.08,87.09,87.07,87.07,36962.0,67.2839,67.2916,67.2762,67.2762,36962.0
2018-01-04 11:00:00,87.07,87.08,87.06,87.06,12566.0,67.2762,67.2839,67.2684,67.2684,12566.0
2018-01-04 11:10:00,87.08,87.09,87.07,87.09,16507.0,67.2839,67.2916,67.2762,67.2916,16507.0
2018-01-04 11:20:00,87.09,87.11,87.08,87.1,27807.0,67.2916,67.3071,67.2839,67.2994,27807.0
2018-01-04 11:30:00,87.11,87.14,87.1,87.14,11866.0,67.3071,67.3303,67.2994,67.3303,11866.0
2018-01-04 11:40:00,87.14,87.14,87.13,87.13,13145.0,67.3303,67.3303,67.3225,67.3225,13145.0
2018-01-04 11:50:00,87.13,87.14,87.13,87.14,17905.0,67.3225,67.3303,67.3225,67.3303,17905.0
2018-01-04 12:00:00,87.13,87.14,87.12,87.12,11126.0,67.3225,67.3303,67.3148,67.3148,11126.0
2018-01-04 12:10:00,87.13,87.15,87.12,87.14,21026.0,67.3225,67.338,67.3148,67.3303,21026.0
2018-01-04 12:20:00,87.13,87.16,87.13,87.14,123894.0,67.3225,67.3457,67.3225,67.3303,123894.0
2018-01-04 12:30:00,87.13,87.17,87.13,87.17,22466.0,67.3225,67.3534,67.3225,67.3534,22466.0
2018-01-04 12:40:00,87.17,87.19,87.16,87.19,17487.0,67.3534,67.3689,67.3457,67.3689,17487.0
2018-01-04 12:50:00,87.19,87.22,87.18,87.21,19232.0,67.3689,67.3921,67.3612,67.3843,19232.0
2018-01-04 13:00:00,87.21,87.21,87.19,87.2,33233.0,67.3843,67.3843,67.3689,67.3766,33233.0
2018-01-04 13:10:00,87.2,87.2,87.19,87.2,55270.0,67.3766,67.3766,67.3689,67.3766,55270.0
2018-01-04 13:20:00,87.2,87.21,87.19,87.2,11933.0,67.3766,67.3843,67.3689,67.3766,11933.0
2018-01-04 13:30:00,87.21,87.23,87.2,87.23,21707.0,67.3843,67.3998,67.3766,67.3998,21707.0
2018-01-04 13:40:00,87.23,87.23,87.21,87.22,28060.0,67.3998,67.3998,67.3843,67.3921,28060.0
2018-01-04 13:50:00,87.21,87.22,87.21,87.21,34855.0,67.3843,67.3921,67.3843,67.3843,34855.0
2018-01-04 14:00:00,87.2,87.22,87.2,87.22,20312.0,67.3766,67.3921,67.3766,67.3921,20312.0
2018-01-04 14:10:00,87.22,87.22,87.2,87.2,20567.0,67.3921,67.3921,67.3766,67.3766,20567.0
2018-01-04 14:20:00,87.2,87.21,87.2,87.21,22743.0,67.3766,67.3843,67.3766,67.3843,22743.0
2018-01-04 14:30:00,87.2,87.22,87.2,87.22,25845.0,67.3766,67.3921,67.3766,67.3921,25845.0
2018-01-04 14:40:00,87.22,87.22,87.21,87.22,28001.0,67.3921,67.3921,67.3843,67.3921,28001.0
2018-01-04 14:50:00,87.22,87.25,87.21,87.25,29305.0,67.3921,67.4153,67.3843,67.4153,29305.0
2018-01-04 15:00:00,87.24,87.25,87.23,87.23,26532.0,67.4075,67.4153,67.3998,67.3998,26532.0
2018-01-04 15:10:00,87.23,87.24,87.2,87.22,140309.0,67.3998,67.4075,67.3766,67.3921,140309.0
2018-01-04 15:20:00,87.22,87.23,87.21,87.22,35762.0,67.3921,67.3998,67.3843,67.3921,35762.0
2018-01-04 15:30:00,87.22,87.22,87.21,87.22,35941.0,67.3921,67.3921,67.3843,67.3921,35941.0
2018-01-04 15:40:00,87.22,87.23,87.21,87.23,24108.0,67.3921,67.3998,67.3843,67.3998,24108.0
2018-01-04 15:50:00,87.23,87.24,87.21,87.22,81419.0,67.3998,67.4075,67.3843,67.3921,81419.0
2018-01-05 09:30:00,87.22,87.22,87.2,87.22,34017.0,67.3921,67.3921,67.3766,67.3921,34017.0
2018-01-05 09:40:00,87.22,87.22,87.21,87.22,7096.0,67.3921,67.3921,67.3843,67.3921,7096.0
2018-01-05 09:50:00,87.22,87.22,87.21,87.22,10993.0,67.3921,67.3921,67.3843,67.3921,10993.0
2018-01-05 10:00:00,87.22,87.22,87.19,87.22,29875.0,67.3921,67.3921,67.3689,67.3921,29875.0
2018-01-05 10:10:00,87.21,87.24,87.21,87.23,19643.0,67.3843,67.4075,67.3843,67.3998,19643.0
2018-01-05 10:20:00,87.24,87.24,87.17,87.17,32005.0,67.4075,67.4075,67.3534,67.3534,32005.0
2018-01-05 10:30:00,87.17,87.18,87.11,87.11,32367.0,67.3534,67.3612,67.3071,67.3071,32367.0
2018-01-05 10:40:00,87.11,87.13,87.08,87.1,56801.0,67.3071,67.3225,67.2839,67.2994,56801.0
2018-01-05 10:50:00,87.08,87.12,87.08,87.11,31631.0,67.2839,67.3148,67.2839,67.3071,31631.0
2018-01-05 11:00:00,87.11,87.14,87.1,87.13,8120.0,67.3071,67.3303,67.2994,67.3225,8120.0
2018-01-05 11:10:00,87.13,87.15,87.12,87.14,5940.0,67.3225,67.338,67.3148,67.3303,5940.0
2018-01-05 11:20:00,87.14,87.15,87.13,87.15,19994.0,67.3303,67.338,67.3225,67.338,19994.0
2018-01-05 11:30:00,87.15,87.15,87.14,87.15,7338.0,67.338,67.338,67.3303,67.338,7338.0
2018-01-05 11:40:00,87.14,87.15,87.12,87.12,9418.0,67.3303,67.338,67.3148,67.3148,9418.0
2018-01-05 11:50:00,87.13,87.15,87.12,87.14,15705.0,67.3225,67.338,67.3148,67.3303,15705.0
2018-01-05 12:00:00,87.14,87.14,87.11,87.12,14585.0,67.3303,67.3303,67.3071,67.3148,14585.0
2018-01-05 12:10:00,87.13,87.13,87.1,87.1,25845.0,67.3225,67.3225,67.2994,67.2994,25845.0
2018-01-05 12:20:00,87.11,87.13,87.1,87.12,59187.0,67.3071,67.3225,67.2994,67.3148,59187.0
2018-01-05 12:30:00,87.12,87.13,87.11,87.13,9745.0,67.3148,67.3225,67.3071,67.3225,9745.0
2018-01-05 12:40:00,87.13,87.13,87.12,87.13,53638.0,67.3225,67.3225,67.3148,67.3225,53638.0
2018-01-05 12:50:00,87.13,87.13,87.12,87.13,16128.0,67.3225,67.3225,67.3148,67.3225,16128.0
2018-01-05 13:00:00,87.13,87.13,87.12,87.12,11629.0,67.3225,67.3225,67.3148,67.3148,11629.0
2018-01-05 13:10:00,87.13,87.13,87.12,87.13,9969.0,67.3225,67.3225,67.3148,67.3225,9969.0
2018-01-05 13:20:00,87.12,87.13,87.11,87.12,26615.0,67.3148,67.3225,67.3071,67.3148,26615.0
2018-01-05 13:30:00,87.12,87.13,87.11,87.12,8160.0,67.3148,67.3225,67.3071,67.3148,8160.0
2018-01-05 13:40:00,87.12,87.12,87.11,87.12,9420.0,67.3148,67.3148,67.3071,67.3148,9420.0
2018-01-05 13:50:00,87.12,87.13,87.11,87.12,29730.0,67.3148,67.3225,67.3071,67.3148,29730.0
2018-01-05 14:00:00,87.12,87.13,87.12,87.13,13026.0,67.3148,67.3225,67.3148,67.3225,13026.0
2018-01-05 14:10:00,87.13,87.14,87.12,87.14,19052.0,67.3225,67.3303,67.3148,67.3303,19052.0
2018-01-05 14:20:00,87.14,87.15,87.13,87.15,20443.0,67.3303,67.338,67.3225,67.338,20443.0
2018-01-05 14:30:00,87.15,87.15,87.12,87.14,39774.0,67.338,67.338,67.3148,67.3303,39774.0
2018-01-05 14:40:00,87.13,87.15,87.13,87.14,47934.0,67.3225,67.338,67.3225,67.3303,47934.0
2018-01-05 14:50:00,87.14,87.14,87.11,87.14,27522.0,67.3303,67.3303,67.3071,67.3303,27522.0
2018-01-05 15:00:00,87.14,87.15,87.13,87.14,17402.0,67.3303,67.338,67.3225,67.3303,17402.0
2018-01-05 15:10:00,87.14,87.16,87.13,87.15,25476.0,67.3303,67.3457,67.3225,67.338,25476.0
2018-01-05 15:20:00,87.16,87.17,87.14,87.16,84604.0,67.3457,67.3534,67.3303,67.3457,84604.0
2018-01-05 15:30:00,87.15,87.17,87.15,87.17,30776.0,67.338,67.3534,67.338,67.3534,30776.0
2018-01-05 15:40:00,87.17,87.17,87.16,87.17,26527.0,67.3534,67.3534,67.3457,67.3534,26527.0
2018-01-05 15:50:00,87.17,87.18,87.15,87.16,35727.0,67.3534,67.3612,67.338,67.3457,35727.0
2018-01-08 09:30:00,87.26,87.26,87.15,87.16,81562.0,67.423,67.423,67.338,67.3457,81562.0
2018-01-08 09:40:00,87.16,87.19,87.15,87.17,47208.0,67.3457,67.3689,67.338,67.3534,47208.0
2018-01-08 09:50:00,87.18,87.18,87.16,87.17,34546.0,67.3612,67.3612,67.3457,67.3534,34546.0
2018-01-08 10:00:00,87.16,87.17,87.15,87.16,5039.0,67.3457,67.3534,67.338,67.3457,5039.0
2018-01-08 10:10:00,87.15,87.16,87.13,87.14,19128.0,67.338,67.3457,67.3225,67.3303,19128.0
2018-01-08 10:20:00,87.14,87.16,87.13,87.15,15033.0,67.3303,67.3457,67.3225,67.338,15033.0
2018-01-08 10:30:00,87.16,87.17,87.14,87.17,23632.0,67.3457,67.3534,67.3303,67.3534,23632.0
2018-01-08 10:40:00,87.16,87.17,87.16,87.17,6164.0,67.3457,67.3534,67.3457,67.3534,6164.0
2018-01-08 10:50:00,87.17,87.17,87.15,87.15,17832.0,67.3534,67.3534,67.338,67.338,17832.0
2018-01-08 11:00:00,87.16,87.16,87.14,87.15,21760.0,67.3457,67.3457,67.3303,67.338,21760.0
2018-01-08 11:10:00,87.15,87.15,87.11,87.12,16319.0,67.338,67.338,67.3071,67.3148,16319.0
2018-01-08 11:20:00,87.12,87.13,87.11,87.11,10049.0,67.3148,67.3225,67.3071,67.3071,10049.0
2018-01-08 11:30:00,87.12,87.12,87.09,87.11,22878.0,67.3148,67.3148,67.2916,67.3071,22878.0
2018-01-08 11:40:00,87.11,87.12,87.08,87.11,18745.0,67.3071,67.3148,67.2839,67.3071,18745.0
2018-01-08 11:50:00,87.11,87.12,87.09,87.11,20695.0,67.3071,67.3148,67.2916,67.3071,20695.0
2018-01-08 12:00:00,87.1,87.12,87.1,87.12,27036.0,67.2994,67.3148,67.2994,67.3148,27036.0
2018-01-08 12:10:00,87.12,87.12,87.11,87.12,15959.0,67.3148,67.3148,67.3071,67.3148,15959.0
2018-01-08 12:20:00,87.12,87.12,87.11,87.11,9312.0,67.3148,67.3148,67.3071,67.3071,9312.0
2018-01-08 12:30:00,87.12,87.12,87.11,87.12,7257.0,67.3148,67.3148,67.3071,67.3148,7257.0
2018-01-08 12:40:00,87.12,87.14,87.11,87.14,20083.0,67.3148,67.3303,67.3071,67.3303,20083.0
2018-01-08 12:50:00,87.14,87.15,87.13,87.15,21696.0,67.3303,67.338,67.3225,67.338,21696.0
2018-01-08 13:00:00,87.15,87.16,87.14,87.15,25643.0,67.338,67.3457,67.3303,67.338,25643.0
2018-01-08 13:10:00,87.16,87.16,87.14,87.14,16280.0,67.3457,67.3457,67.3303,67.3303,16280.0
2018-01-08 13:20:00,87.15,87.15,87.14,87.15,6854.0,67.338,67.338,67.3303,67.338,6854.0
2018-01-08 13:30:00,87.15,87.15,87.14,87.15,6047.0,67.338,67.338,67.3303,67.338,6047.0
2018-01-08 13:40:00,87.15,87.15,87.14,87.14,7822.0,67.338,67.338,67.3303,67.3303,7822.0
2018-01-08 13:50:00,87.15,87.17,87.14,87.15,15668.0,67.338,67.3534,67.3303,67.338,15668.0
2018-01-08 14:00:00,87.16,87.16,87.15,87.16,21148.0,67.3457,67.3457,67.338,67.3457,21148.0
2018-01-08 14:10:00,87.16,87.16,87.15,87.16,16850.0,67.3457,67.3457,67.338,67.3457,16850.0
2018-01-08 14:20:00,87.16,87.16,87.15,87.16,43317.0,67.3457,67.3457,67.338,67.3457,43317.0
2018-01-08 14:30:00,87.16,87.16,87.15,87.16,16639.0,67.3457,67.3457,67.338,67.3457,16639.0
2018-01-08 14:40:00,87.16,87.16,87.14,87.15,18286.0,67.3457,67.3457,67.3303,67.338,18286.0
2018-01-08 14:50:00,87.15,87.15,87.11,87.12,18729.0,67.338,67.338,67.3071,67.3148,18729.0
2018-01-08 15:00:00,87.12,87.16,87.11,87.14,87670.0,67.3148,67.3457,67.3071,67.3303,87670.0
2018-01-08 15:10:00,87.14,87.15,87.14,87.14,29893.0,67.3303,67.338,67.3303,67.3303,29893.0
2018-01-08 15:20:00,87.15,87.15,87.11,87.12,46316.0,67.338,67.338,67.3071,67.3148,46316.0
2018-01-08 15:30:00,87.13,87.13,87.11,87.13,33389.0,67.3225,67.3225,67.3071,67.3225,33389.0
2018-01-08 15:40:00,87.13,87.13,87.12,87.12,27637.0,67.3225,67.3225,67.3148,67.3148,27637.0
2018-01-08 15:50:00,87.13,87.14,87.12,87.12,47412.0,67.3225,67.3303,67.3148,67.3148,47412.0
2018-01-09 09:30:00,87.02,87.09,87.01,87.01,43153.0,67.2375,67.2916,67.2298,67.2298,43153.0
2018-01-09 09:40:00,87.0,87.03,86.99,86.99,93354.0,67.2221,67.2453,67.2144,67.2144,93354.0
2018-01-09 09:50:00,87.0,87.01,86.97,86.98,17801.0,67.2221,67.2298,67.1989,67.2066,17801.0
2018-01-09 10:00:00,86.98,87.01,86.97,87.01,19438.0,67.2066,67.2298,67.1989,67.2298,19438.0
2018-01-09 10:10:00,87.0,87.01,86.98,87.0,177152.0,67.2221,67.2298,67.2066,67.2221,177152.0
2018-01-09 10:20:00,87.01,87.02,86.98,87.02,19779.0,67.2298,67.2375,67.2066,67.2375,19779.0
2018-01-09 10:30:00,87.01,87.04,87.01,87.04,39568.0,67.2298,67.253,67.2298,67.253,39568.0
2018-01-09 10:40:00,87.04,87.04,87.0,87.02,27387.0,67.253,67.253,67.2221,67.2375,27387.0
2018-01-09 10:50:00,87.02,87.03,87.01,87.03,5845.0,67.2375,67.2453,67.2298,67.2453,5845.0
2018-01-09 11:00:00,87.03,87.03,87.01,87.01,45277.0,67.2453,67.2453,67.2298,67.2298,45277.0
2018-01-09 11:10:00,87.01,87.02,86.98,87.0,22225.0,67.2298,67.2375,67.2066,67.2221,22225.0
2018-01-09 11:20:00,86.99,87.0,86.97,87.0,11818.0,67.2144,67.2221,67.1989,67.2221,11818.0
2018-01-09 11:30:00,87.0,87.02,86.99,87.02,23796.0,67.2221,67.2375,67.2144,67.2375,23796.0
2018-01-09 11:40:00,87.02,87.02,87.01,87.02,27673.0,67.2375,67.2375,67.2298,67.2375,27673.0
2018-01-09 11:50:00,87.01,87.02,86.98,86.98,43507.0,67.2298,67.2375,67.2066,67.2066,43507.0
2018-01-09 12:00:00,86.98,86.98,86.97,86.98,17805.0,67.2066,67.2066,67.1989,67.2066,17805.0
2018-01-09 12:10:00,86.98,86.98,86.97,86.98,10518.0,67.2066,67.2066,67.1989,67.2066,10518.0
2018-01-09 12:20:00,86.98,86.99,86.97,86.98,45664.0,67.2066,67.2144,67.1989,67.2066,45664.0
2018-01-09 12:30:00,86.98,86.99,86.97,86.98,13250.0,67.2066,67.2144,67.1989,67.2066,13250.0
2018-01-09 12:40:00,86.98,87.0,86.98,87.0,27624.0,67.2066,67.2221,67.2066,67.2221,27624.0
2018-01-09 12:50:00,87.0,87.0,86.98,86.98,14992.0,67.2221,67.2221,67.2066,67.2066,14992.0
2018-01-09 13:00:00,86.98,86.99,86.97,86.97,20203.0,67.2066,67.2144,67.1989,67.1989,20203.0
2018-01-09 13:10:00,86.98,86.99,86.97,86.98,14759.0,67.2066,67.2144,67.1989,67.2066,14759.0
2018-01-09 13:20:00,86.98,86.99,86.97,86.99,22510.0,67.2066,67.2144,67.1989,67.2144,22510.0
2018-01-09 13:30:00,86.99,87.0,86.98,86.99,31912.0,67.2144,67.2221,67.2066,67.2144,31912.0
2018-01-09 13:40:00,86.99,86.99,86.98,86.99,13282.0,67.2144,67.2144,67.2066,67.2144,13282.0
2018-01-09 13:50:00,86.99,87.01,86.98,87.0,47662.0,67.2144,67.2298,67.2066,67.2221,47662.0
2018-01-09 14:00:00,87.0,87.01,86.99,87.01,20211.0,67.2221,67.2298,67.2144,67.2298,20211.0
2018-01-09 14:10:00,87.0,87.0,86.99,87.0,16885.0,67.2221,67.2221,67.2144,67.2221,16885.0
2018-01-09 14:20:00,87.0,87.0,86.98,86.99,15524.0,67.2221,67.2221,67.2066,67.2144,15524.0
2018-01-09 14:30:00,86.98,86.99,86.97,86.98,14786.0,67.2066,67.2144,67.1989,67.2066,14786.0
2018-01-09 14:40:00,86.98,86.98,86.95,86.95,36816.0,67.2066,67.2066,67.1835,67.1835,36816.0
2018-01-09 14:50:00,86.95,86.96,86.95,86.95,23503.0,67.1835,67.1912,67.1835,67.1835,23503.0
2018-01-09 15:00:00,86.95,86.96,86.95,86.95,15895.0,67.1835,67.1912,67.1835,67.1835,15895.0
2018-01-09 15:10:00,86.96,86.96,86.92,86.94,25186.0,67.1912,67.1912,67.1603,67.1757,25186.0
2018-01-09 15:20:00,86.93,86.94,86.92,86.93,52580.0,67.168,67.1757,67.1603,67.168,52580.0
2018-01-09 15:30:00,86.92,86.93,86.91,86.91,42210.0,67.1603,67.168,67.1525,67.1525,42210.0
2018-01-09 15:40:00,86.91,86.92,86.89,86.9,38358.0,67.1525,67.1603,67.1371,67.1448,38358.0
2018-01-09 15:50:00,86.89,86.93,86.87,86.91,39648.0,67.1371,67.168,67.1216,67.1525,39648.0
2018-01-10 09:30:00,86.86,86.86,86.67,86.74,65189.0,67.1139,67.1139,66.9671,67.0212,65189.0
2018-01-10 09:40:00,86.73,86.74,86.71,86.74,42681.0,67.0135,67.0212,66.998,67.0212,42681.0
2018-01-10 09:50:00,86.73,86.75,86.73,86.75,11621.0,67.0135,67.0289,67.0135,67.0289,11621.0
2018-01-10 10:00:00,86.75,86.77,86.74,86.77,20973.0,67.0289,67.0444,67.0212,67.0444,20973.0
2018-01-10 10:10:00,86.77,86.79,86.77,86.78,20487.0,67.0444,67.0598,67.0444,67.0521,20487.0
2018-01-10 10:20:00,86.78,86.79,86.77,86.79,14210.0,67.0521,67.0598,67.0444,67.0598,14210.0
2018-01-10 10:30:00,86.79,86.79,86.76,86.77,11355.0,67.0598,67.0598,67.0366,67.0444,11355.0
2018-01-10 10:40:00,86.77,86.77,86.76,86.77,6644.0,67.0444,67.0444,67.0366,67.0444,6644.0
2018-01-10 10:50:00,86.77,86.77,86.74,86.75,7587.0,67.0444,67.0444,67.0212,67.0289,7587.0
2018-01-10 11:00:00,86.75,86.78,86.74,86.78,27072.0,67.0289,67.0521,67.0212,67.0521,27072.0
2018-01-10 11:10:00,86.77,86.8,86.76,86.8,30626.0,67.0444,67.0676,67.0366,67.0676,30626.0
2018-01-10 11:20:00,86.79,86.8,86.78,86.8,37411.0,67.0598,67.0676,67.0521,67.0676,37411.0
2018-01-10 11:30:00,86.8,86.8,86.78,86.79,30999.0,67.0676,67.0676,67.0521,67.0598,30999.0
2018-01-10 11:40:00,86.78,86.79,86.78,86.79,22511.0,67.0521,67.0598,67.0521,67.0598,22511.0
2018-01-10 11:50:00,86.79,86.81,86.78,86.81,17154.0,67.0598,67.0753,67.0521,67.0753,17154.0
2018-01-10 12:00:00,86.81,86.81,86.8,86.81,27228.0,67.0753,67.0753,67.0676,67.0753,27228.0
2018-01-10 12:10:00,86.81,86.81,86.8,86.81,24088.0,67.0753,67.0753,67.0676,67.0753,24088.0
2018-01-10 12:20:00,86.81,86.81,86.8,86.81,10502.0,67.0753,67.0753,67.0676,67.0753,10502.0
2018-01-10 12:30:00,86.8,86.81,86.8,86.8,24442.0,67.0676,67.0753,67.0676,67.0676,24442.0
2018-01-10 12:40:00,86.81,86.81,86.77,86.79,42774.0,67.0753,67.0753,67.0444,67.0598,42774.0
2018-01-10 12:50:00,86.78,86.81,86.77,86.8,26882.0,67.0521,67.0753,67.0444,67.0676,26882.0
2018-01-10 13:00:00,86.8,86.87,86.8,86.87,15565.0,67.0676,67.1216,67.0676,67.1216,15565.0
2018-01-10 13:10:00,86.87,86.87,86.82,86.85,99577.0,67.1216,67.1216,67.083,67.1062,99577.0
2018-01-10 13:20:00,86.86,86.87,86.84,86.87,17551.0,67.1139,67.1216,67.0985,67.1216,17551.0
2018-01-10 13:30:00,86.87,86.89,86.86,86.89,30987.0,67.1216,67.1371,67.1139,67.1371,30987.0
2018-01-10 13:40:00,86.87,86.89,86.87,86.89,29681.0,67.1216,67.1371,67.1216,67.1371,29681.0
2018-01-10 13:50:00,86.89,86.9,86.89,86.9,16422.0,67.1371,67.1448,67.1371,67.1448,16422.0
2018-01-10 14:00:00,86.9,86.9,86.88,86.89,10122.0,67.1448,67.1448,67.1294,67.1371,10122.0
2018-01-10 14:10:00,86.89,86.91,86.87,86.89,26677.0,67.1371,67.1525,67.1216,67.1371,26677.0
2018-01-10 14:20:00,86.9,86.9,86.87,86.89,20174.0,67.1448,67.1448,67.1216,67.1371,20174.0
2018-01-10 14:30:00,86.88,86.89,86.88,86.89,29781.0,67.1294,67.1371,67.1294,67.1371,29781.0
2018-01-10 14:40:00,86.89,86.9,86.87,86.88,29464.0,67.1371,67.1448,67.1216,67.1294,29464.0
2018-01-10 14:50:00,86.88,86.94,86.88,86.94,20914.0,67.1294,67.1757,67.1294,67.1757,20914.0
2018-01-10 15:00:00,86.93,86.94,86.91,86.94,19795.0,67.168,67.1757,67.1525,67.1757,19795.0
2018-01-10 15:10:00,86.94,86.98,86.93,86.97,14528.0,67.1757,67.2066,67.168,67.1989,14528.0
2018-01-10 15:20:00,86.97,86.97,86.96,86.97,20436.0,67.1989,67.1989,67.1912,67.1989,20436.0
2018-01-10 15:30:00,86.97,86.97,86.96,86.97,36961.0,67.1989,67.1989,67.1912,67.1989,36961.0
2018-01-10 15:40:00,86.97,86.97,86.95,86.96,22439.0,67.1989,67.1989,67.1835,67.1912,22439.0
2018-01-10 15:50:00,86.97,86.97,86.95,86.97,25651.0,67.1989,67.1989,67.1835,67.1989,25651.0
2018-01-11 09:30:00,86.97,86.97,86.81,86.96,59325.0,67.1989,67.1989,67.0753,67.1912,59325.0
2018-01-11 09:40:00,86.97,86.98,86.94,86.94,14945.0,67.1989,67.2066,67.1757,67.1757,14945.0
2018-01-11 09:50:00,86.94,86.96,86.92,86.94,18607.0,67.1757,67.1912,67.1603,67.1757,18607.0
2018-01-11 10:00:00,86.94,86.96,86.93,86.95,18551.0,67.1757,67.1912,67.168,67.1835,18551.0
2018-01-11 10:10:00,86.95,86.97,86.94,86.95,27804.0,67.1835,67.1989,67.1757,67.1835,27804.0
2018-01-11 10:20:00,86.95,86.97,86.93,86.97,17094.0,67.1835,67.1989,67.168,67.1989,17094.0
2018-01-11 10:30:00,86.97,86.99,86.96,86.98,48352.0,67.1989,67.2144,67.1912,67.2066,48352.0
2018-01-11 10:40:00,86.98,86.99,86.96,86.97,20085.0,67.2066,67.2144,67.1912,67.1989,20085.0
2018-01-11 10:50:00,86.97,86.97,86.95,86.96,126044.0,67.1989,67.1989,67.1835,67.1912,126044.0
2018-01-11 11:00:00,86.96,86.96,86.94,86.95,18279.0,67.1912,67.1912,67.1757,67.1835,18279.0
2018-01-11 11:10:00,86.94,86.96,86.93,86.93,20273.0,67.1757,67.1912,67.168,67.168,20273.0
2018-01-11 11:20:00,86.93,86.97,86.93,86.96,33822.0,67.168,67.1989,67.168,67.1912,33822.0
2018-01-11 11:30:00,86.96,86.98,86.95,86.98,9221.0,67.1912,67.2066,67.1835,67.2066,9221.0
2018-01-11 11:40:00,86.98,86.98,86.95,86.97,79070.0,67.2066,67.2066,67.1835,67.1989,79070.0
2018-01-11 11:50:00,86.97,86.99,86.97,86.98,34746.0,67.1989,67.2144,67.1989,67.2066,34746.0
2018-01-11 12:00:00,86.99,86.99,86.97,86.98,15696.0,67.2144,67.2144,67.1989,67.2066,15696.0
2018-01-11 12:10:00,86.98,87.03,86.98,87.02,15102.0,67.2066,67.2453,67.2066,67.2375,15102.0
2018-01-11 12:20:00,87.02,87.03,86.99,87.02,211128.0,67.2375,67.2453,67.2144,67.2375,211128.0
2018-01-11 12:30:00,87.02,87.02,86.99,87.01,19046.0,67.2375,67.2375,67.2144,67.2298,19046.0
2018-01-11 12:40:00,87.0,87.02,86.99,87.01,24863.0,67.2221,67.2375,67.2144,67.2298,24863.0
2018-01-11 12:50:00,87.02,87.03,87.0,87.02,42812.0,67.2375,67.2453,67.2221,67.2375,42812.0
2018-01-11 13:00:00,87.03,87.11,87.01,87.07,24952.0,67.2453,67.3071,67.2298,67.2762,24952.0
2018-01-11 13:10:00,87.07,87.09,87.06,87.06,19381.0,67.2762,67.2916,67.2684,67.2684,19381.0
2018-01-11 13:20:00,87.06,87.08,87.05,87.06,11035.0,67.2684,67.2839,67.2607,67.2684,11035.0
2018-01-11 13:30:00,87.06,87.09,87.06,87.08,40088.0,67.2684,67.2916,67.2684,67.2839,40088.0
2018-01-11 13:40:00,87.07,87.08,87.04,87.06,66667.0,67.2762,67.2839,67.253,67.2684,66667.0
2018-01-11 13:50:00,87.05,87.07,87.05,87.06,35247.0,67.2607,67.2762,67.2607,67.2684,35247.0
2018-01-11 14:00:00,87.07,87.11,87.06,87.1,20872.0,67.2762,67.3071,67.2684,67.2994,20872.0
2018-01-11 14:10:00,87.11,87.13,87.1,87.1,18124.0,67.3071,67.3225,67.2994,67.2994,18124.0
2018-01-11 14:20:00,87.1,87.11,87.1,87.11,16208.0,67.2994,67.3071,67.2994,67.3071,16208.0
2018-01-11 14:30:00,87.11,87.11,87.08,87.09,30662.0,67.3071,67.3071,67.2839,67.2916,30662.0
2018-01-11 14:40:00,87.1,87.1,87.08,87.09,36208.0,67.2994,67.2994,67.2839,67.2916,36208.0
2018-01-11 14:50:00,87.09,87.12,87.08,87.11,37819.0,67.2916,67.3148,67.2839,67.3071,37819.0
2018-01-11 15:00:00,87.11,87.11,87.08,87.09,43784.0,67.3071,67.3071,67.2839,67.2916,43784.0
2018-01-11 15:10:00,87.09,87.11,87.08,87.1,43058.0,67.2916,67.3071,67.2839,67.2994,43058.0
2018-01-11 15:20:00,87.09,87.1,87.07,87.09,38620.0,67.2916,67.2994,67.2762,67.2916,38620.0
2018-01-11 15:30:00,87.09,87.09,87.06,87.08,31223.0,67.2916,67.2916,67.2684,67.2839,31223.0
2018-01-11 15:40:00,87.08,87.08,87.03,87.06,38862.0,67.2839,67.2839,67.2453,67.2684,38862.0
2018-01-11 15:50:00,87.04,87.06,86.9,87.02,142273.0,67.253,67.2684,67.1448,67.2375,142273.0
2018-01-12 09:30:00,86.86,86.91,86.83,86.88,50330.0,67.1139,67.1525,67.0907,67.1294,50330.0
2018-01-12 09:40:00,86.89,86.89,86.87,86.87,8534.0,67.1371,67.1371,67.1216,67.1216,8534.0
2018-01-12 09:50:00,86.87,86.87,86.85,86.86,14210.0,67.1216,67.1216,67.1062,67.1139,14210.0
2018-01-12 10:00:00,86.85,86.87,86.82,86.87,25785.0,67.1062,67.1216,67.083,67.1216,25785.0
2018-01-12 10:10:00,86.88,86.88,86.86,86.87,14444.0,67.1294,67.1294,67.1139,67.1216,14444.0
2018-01-12 10:20:00,86.86,86.9,86.85,86.89,13999.0,67.1139,67.1448,67.1062,67.1371,13999.0
2018-01-12 10:30:00,86.89,86.91,86.88,86.91,7580.0,67.1371,67.1525,67.1294,67.1525,7580.0
2018-01-12 10:40:00,86.91,86.94,86.89,86.93,28019.0,67.1525,67.1757,67.1371,67.168,28019.0
2018-01-12 10:50:00,86.94,86.94,86.91,86.92,31341.0,67.1757,67.1757,67.1525,67.1603,31341.0
2018-01-12 11:00:00,86.92,86.92,86.9,86.91,16579.0,67.1603,67.1603,67.1448,67.1525,16579.0
2018-01-12 11:10:00,86.91,86.91,86.9,86.91,31214.0,67.1525,67.1525,67.1448,67.1525,31214.0
2018-01-12 11:20:00,86.91,86.91,86.89,86.89,13334.0,67.1525,67.1525,67.1371,67.1371,13334.0
2018-01-12 11:30:00,86.9,86.93,86.9,86.93,15362.0,67.1448,67.168,67.1448,67.168,15362.0
2018-01-12 11:40:00,86.92,86.95,86.92,86.94,23117.0,67.1603,67.1835,67.1603,67.1757,23117.0
2018-01-12 11:50:00,86.93,86.94,86.91,86.92,30071.0,67.168,67.1757,67.1525,67.1603,30071.0
2018-01-12 12:00:00,86.92,86.93,86.91,86.93,6349.0,67.1603,67.168,67.1525,67.168,6349.0
2018-01-12 12:10:00,86.92,86.94,86.92,86.94,11192.0,67.1603,67.1757,67.1603,67.1757,11192.0
2018-01-12 12:20:00,86.93,86.94,86.92,86.92,11138.0,67.168,67.1757,67.1603,67.1603,11138.0
2018-01-12 12:30:00,86.92,86.93,86.92,86.92,8928.0,67.1603,67.168,67.1603,67.1603,8928.0
2018-01-12 12:40:00,86.92,86.93,86.92,86.92,7188.0,67.1603,67.168,67.1603,67.1603,7188.0
2018-01-12 12:50:00,86.92,86.93,86.89,86.91,46589.0,67.1603,67.168,67.1371,67.1525,46589.0
2018-01-12 13:00:00,86.9,86.93,86.9,86.92,16892.0,67.1448,67.168,67.1448,67.1603,16892.0
2018-01-12 13:10:00,86.93,86.94,86.92,86.94,15408.0,67.168,67.1757,67.1603,67.1757,15408.0
2018-01-12 13:20:00,86.94,86.94,86.93,86.94,10862.0,67.1757,67.1757,67.168,67.1757,10862.0
2018-01-12 13:30:00,86.94,86.96,86.93,86.95,26168.0,67.1757,67.1912,67.168,67.1835,26168.0
2018-01-12 13:40:00,86.95,86.96,86.94,86.96,19106.0,67.1835,67.1912,67.1757,67.1912,19106.0
2018-01-12 13:50:00,86.96,86.98,86.95,86.97,27470.0,67.1912,67.2066,67.1835,67.1989,27470.0
2018-01-12 14:00:00,86.98,86.98,86.96,86.97,5518.0,67.2066,67.2066,67.1912,67.1989,5518.0
2018-01-12 14:10:00,86.98,86.98,86.97,86.98,24798.0,67.2066,67.2066,67.1989,67.2066,24798.0
2018-01-12 14:20:00,86.98,86.99,86.97,86.99,13113.0,67.2066,67.2144,67.1989,67.2144,13113.0
2018-01-12 14:30:00,86.98,86.99,86.98,86.98,27382.0,67.2066,67.2144,67.2066,67.2066,27382.0
2018-01-12 14:40:00,86.98,86.99,86.98,86.99,13566.0,67.2066,67.2144,67.2066,67.2144,13566.0
2018-01-12 14:50:00,86.98,87.0,86.98,86.99,33263.0,67.2066,67.2221,67.2066,67.2144,33263.0
2018-01-12 15:00:00,86.99,86.99,86.98,86.98,10697.0,67.2144,67.2144,67.2066,67.2066,10697.0
2018-01-12 15:10:00,86.98,86.99,86.98,86.98,14303.0,67.2066,67.2144,67.2066,67.2066,14303.0
2018-01-12 15:20:00,86.98,86.99,86.97,86.97,36912.0,67.2066,67.2144,67.1989,67.1989,36912.0
2018-01-12 15:30:00,86.97,86.98,86.97,86.98,21061.0,67.1989,67.2066,67.1989,67.2066,21061.0
2018-01-12 15:40:00,86.97,86.99,86.97,86.98,42493.0,67.1989,67.2144,67.1989,67.2066,42493.0
2018-01-12 15:50:00,86.98,87.07,86.97,86.98,75336.0,67.2066,67.2762,67.1989,67.2066,75336.0
2018-01-16 09:30:00,86.98,87.12,86.98,87.05,54681.0,67.2066,67.3148,67.2066,67.2607,54681.0
2018-01-16 09:40:00,87.05,87.07,87.04,87.04,18030.0,67.2607,67.2762,67.253,67.253,18030.0
2018-01-16 09:50:00,87.05,87.05,87.02,87.05,21243.0,67.2607,67.2607,67.2375,67.2607,21243.0
2018-01-16 10:00:00,87.05,87.05,87.03,87.04,56424.0,67.2607,67.2607,67.2453,67.253,56424.0
2018-01-16 10:10:00,87.03,87.04,87.0,87.0,16425.0,67.2453,67.253,67.2221,67.2221,16425.0
2018-01-16 10:20:00,87.01,87.02,86.99,87.0,12180.0,67.2298,67.2375,67.2144,67.2221,12180.0
2018-01-16 10:30:00,87.0,87.04,86.99,87.04,16509.0,67.2221,67.253,67.2144,67.253,16509.0
2018-01-16 10:40:00,87.03,87.04,87.02,87.03,12506.0,67.2453,67.253,67.2375,67.2453,12506.0
2018-01-16 10:50:00,87.03,87.04,87.01,87.03,13987.0,67.2453,67.253,67.2298,67.2453,13987.0
2018-01-16 11:00:00,87.04,87.04,86.99,87.0,27464.0,67.253,67.253,67.2144,67.2221,27464.0
2018-01-16 11:10:00,87.0,87.0,86.98,86.98,25613.0,67.2221,67.2221,67.2066,67.2066,25613.0
2018-01-16 11:20:00,86.98,86.99,86.96,86.96,21440.0,67.2066,67.2144,67.1912,67.1912,21440.0
2018-01-16 11:30:00,86.96,86.99,86.96,86.96,23802.0,67.1912,67.2144,67.1912,67.1912,23802.0
2018-01-16 11:40:00,86.95,86.97,86.94,86.94,27398.0,67.1835,67.1989,67.1757,67.1757,27398.0
2018-01-16 11:50:00,86.95,86.97,86.94,86.95,54785.0,67.1835,67.1989,67.1757,67.1835,54785.0
2018-01-16 12:00:00,86.96,86.97,86.93,86.94,17447.0,67.1912,67.1989,67.168,67.1757,17447.0
2018-01-16 12:10:00,86.94,86.95,86.92,86.93,38239.0,67.1757,67.1835,67.1603,67.168,38239.0
2018-01-16 12:20:00,86.92,86.93,86.9,86.91,20636.0,67.1603,67.168,67.1448,67.1525,20636.0
2018-01-16 12:30:00,86.9,86.92,86.9,86.91,25110.0,67.1448,67.1603,67.1448,67.1525,25110.0
2018-01-16 12:40:00,86.91,86.93,86.9,86.9,22213.0,67.1525,67.168,67.1448,67.1448,22213.0
2018-01-16 12:50:00,86.91,86.92,86.9,86.91,18841.0,67.1525,67.1603,67.1448,67.1525,18841.0
2018-01-16 13:00:00,86.91,86.93,86.9,86.92,22015.0,67.1525,67.168,67.1448,67.1603,22015.0
2018-01-16 13:10:00,86.92,86.93,86.9,86.92,28581.0,67.1603,67.168,67.1448,67.1603,28581.0
2018-01-16 13:20:00,86.92,86.94,86.91,86.93,208165.0,67.1603,67.1757,67.1525,67.168,208165.0
2018-01-16 13:30:00,86.94,86.94,86.91,86.92,9715.0,67.1757,67.1757,67.1525,67.1603,9715.0
2018-01-16 13:40:00,86.91,86.93,86.91,86.91,18499.0,67.1525,67.168,67.1525,67.1525,18499.0
2018-01-16 13:50:00,86.92,86.94,86.91,86.92,34358.0,67.1603,67.1757,67.1525,67.1603,34358.0
2018-01-16 14:00:00,86.93,86.98,86.92,86.96,48279.0,67.168,67.2066,67.1603,67.1912,48279.0
2018-01-16 14:10:00,86.95,86.97,86.94,86.96,75092.0,67.1835,67.1989,67.1757,67.1912,75092.0
2018-01-16 14:20:00,86.96,87.0,86.95,86.99,74344.0,67.1912,67.2221,67.1835,67.2144,74344.0
2018-01-16 14:30:00,87.0,87.0,86.97,86.98,29697.0,67.2221,67.2221,67.1989,67.2066,29697.0
2018-01-16 14:40:00,86.98,87.0,86.96,86.96,10205.0,67.2066,67.2221,67.1912,67.1912,10205.0
2018-01-16 14:50:00,86.96,86.97,86.93,86.95,14480.0,67.1912,67.1989,67.168,67.1835,14480.0
2018-01-16 15:00:00,86.95,86.95,86.93,86.94,12805.0,67.1835,67.1835,67.168,67.1757,12805.0
2018-01-16 15:10:00,86.94,86.95,86.93,86.95,10610.0,67.1757,67.1835,67.168,67.1835,10610.0
2018-01-16 15:20:00,86.95,86.97,86.94,86.97,17531.0,67.1835,67.1989,67.1757,67.1989,17531.0
2018-01-16 15:30:00,86.97,86.98,86.96,86.98,69677.0,67.1989,67.2066,67.1912,67.2066,69677.0
2018-01-16 15:40:00,86.98,86.99,86.97,86.98,26266.0,67.2066,67.2144,67.1989,67.2066,26266.0
2018-01-16 15:50:00,86.98,86.99,86.95,86.96,28235.0,67.2066,67.2144,67.1835,67.1912,28235.0
2018-01-17 09:30:00,86.93,86.95,86.81,86.87,41881.0,67.168,67.1835,67.0753,67.1216,41881.0
2018-01-17 09:40:00,86.88,86.9,86.87,86.87,8738.0,67.1294,67.1448,67.1216,67.1216,8738.0
2018-01-17 09:50:00,86.87,86.88,86.86,86.87,16243.0,67.1216,67.1294,67.1139,67.1216,16243.0
2018-01-17 10:00:00,86.87,86.88,86.85,86.87,32960.0,67.1216,67.1294,67.1062,67.1216,32960.0
2018-01-17 10:10:00,86.86,86.91,86.85,86.91,15691.0,67.1139,67.1525,67.1062,67.1525,15691.0
2018-01-17 10:20:00,86.91,86.93,86.9,86.92,11586.0,67.1525,67.168,67.1448,67.1603,11586.0
2018-01-17 10:30:00,86.92,86.92,86.91,86.91,12694.0,67.1603,67.1603,67.1525,67.1525,12694.0
2018-01-17 10:40:00,86.92,86.93,86.89,86.91,60227.0,67.1603,67.168,67.1371,67.1525,60227.0
2018-01-17 10:50:00,86.91,86.91,86.88,86.88,10718.0,67.1525,67.1525,67.1294,67.1294,10718.0
2018-01-17 11:00:00,86.89,86.89,86.86,86.86,23332.0,67.1371,67.1371,67.1139,67.1139,23332.0
2018-01-17 11:10:00,86.86,86.86,86.85,86.86,23804.0,67.1139,67.1139,67.1062,67.1139,23804.0
2018-01-17 11:20:00,86.86,86.87,86.85,86.87,17998.0,67.1139,67.1216,67.1062,67.1216,17998.0
2018-01-17 11:30:00,86.86,86.87,86.81,86.81,17173.0,67.1139,67.1216,67.0753,67.0753,17173.0
2018-01-17 11:40:00,86.83,86.83,86.78,86.8,15596.0,67.0907,67.0907,67.0521,67.0676,15596.0
2018-01-17 11:50:00,86.79,86.81,86.79,86.8,24451.0,67.0598,67.0753,67.0598,67.0676,24451.0
2018-01-17 12:00:00,86.81,86.84,86.8,86.84,43946.0,67.0753,67.0985,67.0676,67.0985,43946.0
2018-01-17 12:10:00,86.84,86.84,86.83,86.84,8921.0,67.0985,67.0985,67.0907,67.0985,8921.0
2018-01-17 12:20:00,86.83,86.84,86.83,86.84,15033.0,67.0907,67.0985,67.0907,67.0985,15033.0
2018-01-17 12:30:00,86.84,86.84,86.83,86.84,15264.0,67.0985,67.0985,67.0907,67.0985,15264.0
2018-01-17 12:40:00,86.83,86.85,86.83,86.84,16635.0,67.0907,67.1062,67.0907,67.0985,16635.0
2018-01-17 12:50:00,86.84,86.84,86.82,86.82,18131.0,67.0985,67.0985,67.083,67.083,18131.0
2018-01-17 13:00:00,86.82,86.83,86.81,86.82,10509.0,67.083,67.0907,67.0753,67.083,10509.0
2018-01-17 13:10:00,86.82,86.83,86.82,86.83,15944.0,67.083,67.0907,67.083,67.0907,15944.0
2018-01-17 13:20:00,86.82,86.85,86.82,86.84,9492.0,67.083,67.1062,67.083,67.0985,9492.0
2018-01-17 13:30:00,86.85,86.86,86.84,86.85,12379.0,67.1062,67.1139,67.0985,67.1062,12379.0
2018-01-17 13:40:00,86.84,86.85,86.82,86.83,25301.0,67.0985,67.1062,67.083,67.0907,25301.0
2018-01-17 13:50:00,86.83,86.84,86.82,86.83,5018.0,67.0907,67.0985,67.083,67.0907,5018.0
2018-01-17 14:00:00,86.83,86.84,86.81,86.83,33161.0,67.0907,67.0985,67.0753,67.0907,33161.0
2018-01-17 14:10:00,86.82,86.83,86.8,86.8,32638.0,67.083,67.0907,67.0676,67.0676,32638.0
2018-01-17 14:20:00,86.8,86.82,86.78,86.78,21915.0,67.0676,67.083,67.0521,67.0521,21915.0
2018-01-17 14:30:00,86.79,86.79,86.74,86.74,26256.0,67.0598,67.0598,67.0212,67.0212,26256.0
2018-01-17 14:40:00,86.75,86.77,86.73,86.73,53048.0,67.0289,67.0444,67.0135,67.0135,53048.0
2018-01-17 14:50:00,86.74,86.78,86.73,86.76,44369.0,67.0212,67.0521,67.0135,67.0366,44369.0
2018-01-17 15:00:00,86.75,86.8,86.75,86.78,16181.0,67.0289,67.0676,67.0289,67.0521,16181.0
2018-01-17 15:10:00,86.79,86.8,86.78,86.78,17086.0,67.0598,67.0676,67.0521,67.0521,17086.0
2018-01-17 15:20:00,86.77,86.79,86.76,86.79,22508.0,67.0444,67.0598,67.0366,67.0598,22508.0
2018-01-17 15:30:00,86.79,86.8,86.77,86.79,39688.0,67.0598,67.0676,67.0444,67.0598,39688.0
2018-01-17 15:40:00,86.78,86.79,86.77,86.78,77543.0,67.0521,67.0598,67.0444,67.0521,77543.0
2018-01-17 15:50:00,86.78,86.79,86.77,86.79,97141.0,67.0521,67.0598,67.0444,67.0598,97141.0
2018-01-18 09:30:00,86.58,86.6,86.54,86.59,65586.0,66.8976,66.913,66.8667,66.9053,65586.0
2018-01-18 09:40:00,86.6,86.63,86.59,86.59,11100.0,66.913,66.9362,66.9053,66.9053,11100.0
2018-01-18 09:50:00,86.59,86.61,86.57,86.6,12510.0,66.9053,66.9207,66.8898,66.913,12510.0
2018-01-18 10:00:00,86.61,86.64,86.6,86.63,15974.0,66.9207,66.9439,66.913,66.9362,15974.0
2018-01-18 10:10:00,86.62,86.64,86.62,86.64,31786.0,66.9285,66.9439,66.9285,66.9439,31786.0
2018-01-18 10:20:00,86.63,86.64,86.62,86.63,27616.0,66.9362,66.9439,66.9285,66.9362,27616.0
2018-01-18 10:30:00,86.62,86.64,86.6,86.6,32031.0,66.9285,66.9439,66.913,66.913,32031.0
2018-01-18 10:40:00,86.6,86.62,86.59,86.61,23400.0,66.913,66.9285,66.9053,66.9207,23400.0
2018-01-18 10:50:00,86.61,86.61,86.58,86.61,9874.0,66.9207,66.9207,66.8976,66.9207,9874.0
2018-01-18 11:00:00,86.61,86.62,86.59,86.59,13093.0,66.9207,66.9285,66.9053,66.9053,13093.0
2018-01-18 11:10:00,86.59,86.62,86.59,86.62,16472.0,66.9053,66.9285,66.9053,66.9285,16472.0
2018-01-18 11:20:00,86.62,86.68,86.61,86.67,24758.0,66.9285,66.9748,66.9207,66.9671,24758.0
2018-01-18 11:30:00,86.68,86.68,86.63,86.64,36582.0,66.9748,66.9748,66.9362,66.9439,36582.0
2018-01-18 11:40:00,86.64,86.65,86.61,86.62,26479.0,66.9439,66.9517,66.9207,66.9285,26479.0
2018-01-18 11:50:00,86.62,86.64,86.61,86.63,12416.0,66.9285,66.9439,66.9207,66.9362,12416.0
2018-01-18 12:00:00,86.64,86.64,86.62,86.62,20110.0,66.9439,66.9439,66.9285,66.9285,20110.0
2018-01-18 12:10:00,86.63,86.65,86.62,86.65,20512.0,66.9362,66.9517,66.9285,66.9517,20512.0
2018-01-18 12:20:00,86.64,86.67,86.63,86.64,12021.0,66.9439,66.9671,66.9362,66.9439,12021.0
2018-01-18 12:30:00,86.63,86.66,86.63,86.66,23457.0,66.9362,66.9594,66.9362,66.9594,23457.0
2018-01-18 12:40:00,86.66,86.66,86.64,86.66,49043.0,66.9594,66.9594,66.9439,66.9594,49043.0
2018-01-18 12:50:00,86.64,86.65,86.63,86.64,17496.0,66.9439,66.9517,66.9362,66.9439,17496.0
2018-01-18 13:00:00,86.65,86.66,86.64,86.64,23607.0,66.9517,66.9594,66.9439,66.9439,23607.0
2018-01-18 13:10:00,86.65,86.65,86.64,86.64,18087.0,66.9517,66.9517,66.9439,66.9439,18087.0
2018-01-18 13:20:00,86.65,86.65,86.64,86.64,21074.0,66.9517,66.9517,66.9439,66.9439,21074.0
2018-01-18 13:30:00,86.65,86.66,86.64,86.65,104163.0,66.9517,66.9594,66.9439,66.9517,104163.0
2018-01-18 13:40:00,86.66,86.67,86.65,86.66,17217.0,66.9594,66.9671,66.9517,66.9594,17217.0
2018-01-18 13:50:00,86.66,86.66,86.64,86.64,24450.0,66.9594,66.9594,66.9439,66.9439,24450.0
2018-01-18 14:00:00,86.65,86.65,86.62,86.62,14785.0,66.9517,66.9517,66.9285,66.9285,14785.0
2018-01-18 14:10:00,86.62,86.64,86.6,86.64,301822.0,66.9285,66.9439,66.913,66.9439,301822.0
2018-01-18 14:20:00,86.64,86.65,86.62,86.64,29137.0,66.9439,66.9517,66.9285,66.9439,29137.0
2018-01-18 14:30:00,86.63,86.64,86.63,86.64,58308.0,66.9362,66.9439,66.9362,66.9439,58308.0
2018-01-18 14:40:00,86.64,86.64,86.62,86.63,75001.0,66.9439,66.9439,66.9285,66.9362,75001.0
2018-01-18 14:50:00,86.63,86.63,86.61,86.61,64429.0,66.9362,66.9362,66.9207,66.9207,64429.0
2018-01-18 15:00:00,86.62,86.63,86.6,86.6,35513.0,66.9285,66.9362,66.913,66.913,35513.0
2018-01-18 15:10:00,86.61,86.61,86.6,86.6,28151.0,66.9207,66.9207,66.913,66.913,28151.0
2018-01-18 15:20:00,86.6,86.61,86.59,86.6,24011.0,66.913,66.9207,66.9053,66.913,24011.0
2018-01-18 15:30:00,86.59,86.6,86.56,86.56,37055.0,66.9053,66.913,66.8821,66.8821,37055.0
2018-01-18 15:40:00,86.56,86.57,86.54,86.56,79654.0,66.8821,66.8898,66.8667,66.8821,79654.0
2018-01-18 15:50:00,86.56,86.59,86.55,86.58,77273.0,66.8821,66.9053,66.8744,66.8976,77273.0
2018-01-19 09:30:00,86.5,86.55,86.48,86.48,58398.0,66.8358,66.8744,66.8203,66.8203,58398.0
2018-01-19 09:40:00,86.48,86.49,86.42,86.42,19841.0,66.8203,66.828,66.7739,66.7739,19841.0
2018-01-19 09:50:00,86.43,86.45,86.42,86.45,26656.0,66.7817,66.7971,66.7739,66.7971,26656.0
2018-01-19 10:00:00,86.48,86.48,86.44,86.45,31546.0,66.8203,66.8203,66.7894,66.7971,31546.0
2018-01-19 10:10:00,86.47,86.49,86.45,86.48,21265.0,66.8126,66.828,66.7971,66.8203,21265.0
2018-01-19 10:20:00,86.47,86.5,86.47,86.49,31114.0,66.8126,66.8358,66.8126,66.828,31114.0
2018-01-19 10:30:00,86.5,86.51,86.48,86.49,33153.0,66.8358,66.8435,66.8203,66.828,33153.0
2018-01-19 10:40:00,86.48,86.49,86.42,86.42,127314.0,66.8203,66.828,66.7739,66.7739,127314.0
2018-01-19 10:50:00,86.42,86.44,86.42,86.44,42444.0,66.7739,66.7894,66.7739,66.7894,42444.0
2018-01-19 11:00:00,86.44,86.45,86.41,86.43,19989.0,66.7894,66.7971,66.7662,66.7817,19989.0
2018-01-19 11:10:00,86.42,86.47,86.41,86.46,18933.0,66.7739,66.8126,66.7662,66.8048,18933.0
2018-01-19 11:20:00,86.45,86.49,86.45,86.47,15748.0,66.7971,66.828,66.7971,66.8126,15748.0
2018-01-19 11:30:00,86.47,86.48,86.44,86.44,7818.0,66.8126,66.8203,66.7894,66.7894,7818.0
2018-01-19 11:40:00,86.45,86.47,86.44,86.47,22774.0,66.7971,66.8126,66.7894,66.8126,22774.0
2018-01-19 11:50:00,86.46,86.48,86.46,86.48,24702.0,66.8048,66.8203,66.8048,66.8203,24702.0
2018-01-19 12:00:00,86.48,86.48,86.46,86.47,17014.0,66.8203,66.8203,66.8048,66.8126,17014.0
2018-01-19 12:10:00,86.47,86.48,86.45,86.46,21682.0,66.8126,66.8203,66.7971,66.8048,21682.0
2018-01-19 12:20:00,86.45,86.47,86.45,86.47,4594.0,66.7971,66.8126,66.7971,66.8126,4594.0
2018-01-19 12:30:00,86.47,86.49,86.47,86.48,20791.0,66.8126,66.828,66.8126,66.8203,20791.0
2018-01-19 12:40:00,86.48,86.49,86.47,86.48,20011.0,66.8203,66.828,66.8126,66.8203,20011.0
2018-01-19 12:50:00,86.47,86.48,86.46,86.48,12149.0,66.8126,66.8203,66.8048,66.8203,12149.0
2018-01-19 13:00:00,86.48,86.48,86.47,86.48,21316.0,66.8203,66.8203,66.8126,66.8203,21316.0
2018-01-19 13:10:00,86.48,86.48,86.47,86.48,18339.0,66.8203,66.8203,66.8126,66.8203,18339.0
2018-01-19 13:20:00,86.47,86.48,86.46,86.46,10672.0,66.8126,66.8203,66.8048,66.8048,10672.0
2018-01-19 13:30:00,86.46,86.47,86.43,86.45,15186.0,66.8048,66.8126,66.7817,66.7971,15186.0
2018-01-19 13:40:00,86.43,86.45,86.43,86.45,30473.0,66.7817,66.7971,66.7817,66.7971,30473.0
2018-01-19 13:50:00,86.44,86.47,86.44,86.47,13817.0,66.7894,66.8126,66.7894,66.8126,13817.0
2018-01-19 14:00:00,86.47,86.48,86.46,86.47,28950.0,66.8126,66.8203,66.8048,66.8126,28950.0
2018-01-19 14:10:00,86.46,86.48,86.46,86.47,21500.0,66.8048,66.8203,66.8048,66.8126,21500.0
2018-01-19 14:20:00,86.46,86.47,86.46,86.47,37893.0,66.8048,66.8126,66.8048,66.8126,37893.0
2018-01-19 14:30:00,86.46,86.47,86.45,86.46,18794.0,66.8048,66.8126,66.7971,66.8048,18794.0
2018-01-19 14:40:00,86.45,86.47,86.45,86.47,19661.0,66.7971,66.8126,66.7971,66.8126,19661.0
2018-01-19 14:50:00,86.47,86.48,86.46,86.47,17849.0,66.8126,66.8203,66.8048,66.8126,17849.0
2018-01-19 15:00:00,86.46,86.46,86.43,86.43,18613.0,66.8048,66.8048,66.7817,66.7817,18613.0
2018-01-19 15:10:00,86.44,86.44,86.43,86.44,20251.0,66.7894,66.7894,66.7817,66.7894,20251.0
2018-01-19 15:20:00,86.44,86.44,86.42,86.42,53629.0,66.7894,66.7894,66.7739,66.7739,53629.0
2018-01-19 15:30:00,86.43,86.43,86.39,86.4,278777.0,66.7817,66.7817,66.7508,66.7585,278777.0
2018-01-19 15:40:00,86.4,86.41,86.37,86.38,52215.0,66.7585,66.7662,66.7353,66.743,52215.0
2018-01-19 15:50:00,86.38,86.39,86.34,86.38,38600.0,66.743,66.7508,66.7121,66.743,38600.0
2018-01-22 09:30:00,86.44,86.45,86.41,86.41,68327.0,66.7894,66.7971,66.7662,66.7662,68327.0
2018-01-22 09:40:00,86.42,86.43,86.41,86.42,8575.0,66.7739,66.7817,66.7662,66.7739,8575.0
2018-01-22 09:50:00,86.42,86.43,86.4,86.41,13802.0,66.7739,66.7817,66.7585,66.7662,13802.0
2018-01-22 10:00:00,86.41,86.42,86.4,86.41,20827.0,66.7662,66.7739,66.7585,66.7662,20827.0
2018-01-22 10:10:00,86.42,86.45,86.41,86.42,31096.0,66.7739,66.7971,66.7662,66.7739,31096.0
2018-01-22 10:20:00,86.43,86.46,86.41,86.45,19338.0,66.7817,66.8048,66.7662,66.7971,19338.0
2018-01-22 10:30:00,86.44,86.45,86.42,86.44,56481.0,66.7894,66.7971,66.7739,66.7894,56481.0
2018-01-22 10:40:00,86.44,86.49,86.43,86.48,46280.0,66.7894,66.828,66.7817,66.8203,46280.0
2018-01-22 10:50:00,86.47,86.5,86.46,86.48,17437.0,66.8126,66.8358,66.8048,66.8203,17437.0
2018-01-22 11:00:00,86.48,86.49,86.46,86.47,45964.0,66.8203,66.828,66.8048,66.8126,45964.0
2018-01-22 11:10:00,86.47,86.48,86.46,86.46,19176.0,66.8126,66.8203,66.8048,66.8048,19176.0
2018-01-22 11:20:00,86.47,86.47,86.44,86.46,32162.0,66.8126,66.8126,66.7894,66.8048,32162.0
2018-01-22 11:30:00,86.46,86.49,86.45,86.47,13803.0,66.8048,66.828,66.7971,66.8126,13803.0
2018-01-22 11:40:00,86.47,86.48,86.43,86.44,10673.0,66.8126,66.8203,66.7817,66.7894,10673.0
2018-01-22 11:50:00,86.45,86.46,86.42,86.42,22873.0,66.7971,66.8048,66.7739,66.7739,22873.0
2018-01-22 12:00:00,86.43,86.43,86.41,86.42,9913.0,66.7817,66.7817,66.7662,66.7739,9913.0
2018-01-22 12:10:00,86.42,86.42,86.4,86.42,28976.0,66.7739,66.7739,66.7585,66.7739,28976.0
2018-01-22 12:20:00,86.41,86.43,86.39,86.42,23930.0,66.7662,66.7817,66.7508,66.7739,23930.0
2018-01-22 12:30:00,86.42,86.44,86.41,86.43,642316.0,66.7739,66.7894,66.7662,66.7817,642316.0
2018-01-22 12:40:00,86.43,86.43,86.39,86.4,39740.0,66.7817,66.7817,66.7508,66.7585,39740.0
2018-01-22 12:50:00,86.4,86.4,86.37,86.38,18768.0,66.7585,66.7585,66.7353,66.743,18768.0
2018-01-22 13:00:00,86.38,86.39,86.38,86.39,29465.0,66.743,66.7508,66.743,66.7508,29465.0
2018-01-22 13:10:00,86.39,86.4,86.38,86.39,13595.0,66.7508,66.7585,66.743,66.7508,13595.0
2018-01-22 13:20:00,86.4,86.4,86.35,86.37,24540.0,66.7585,66.7585,66.7199,66.7353,24540.0
2018-01-22 13:30:00,86.37,86.37,86.35,86.36,16411.0,66.7353,66.7353,66.7199,66.7276,16411.0
2018-01-22 13:40:00,86.36,86.38,86.35,86.37,29983.0,66.7276,66.743,66.7199,66.7353,29983.0
2018-01-22 13:50:00,86.38,86.38,86.36,86.37,14345.0,66.743,66.743,66.7276,66.7353,14345.0
2018-01-22 14:00:00,86.37,86.37,86.36,86.37,9552.0,66.7353,66.7353,66.7276,66.7353,9552.0
2018-01-22 14:10:00,86.37,86.37,86.34,86.35,22126.0,66.7353,66.7353,66.7121,66.7199,22126.0
2018-01-22 14:20:00,86.34,86.36,86.33,86.36,69741.0,66.7121,66.7276,66.7044,66.7276,69741.0
2018-01-22 14:30:00,86.36,86.36,86.35,86.36,20702.0,66.7276,66.7276,66.7199,66.7276,20702.0
2018-01-22 14:40:00,86.36,86.38,86.35,86.38,16494.0,66.7276,66.743,66.7199,66.743,16494.0
2018-01-22 14:50:00,86.38,86.38,86.35,86.35,36285.0,66.743,66.743,66.7199,66.7199,36285.0
2018-01-22 15:00:00,86.36,86.37,86.35,86.36,41592.0,66.7276,66.7353,66.7199,66.7276,41592.0
2018-01-22 15:10:00,86.36,86.38,86.35,86.37,27507.0,66.7276,66.743,66.7199,66.7353,27507.0
2018-01-22 15:20:00,86.36,86.37,86.35,86.36,24744.0,66.7276,66.7353,66.7199,66.7276,24744.0
2018-01-22 15:30:00,86.37,86.37,86.35,86.36,63877.0,66.7353,66.7353,66.7199,66.7276,63877.0
2018-01-22 15:40:00,86.36,86.38,86.35,86.38,100387.0,66.7276,66.743,66.7199,66.743,100387.0
2018-01-22 15:50:00,86.37,86.38,86.35,86.37,100723.0,66.7353,66.743,66.7199,66.7353,100723.0
2018-01-23 09:30:00,86.54,86.57,86.5,86.5,42249.0,66.8667,66.8898,66.8358,66.8358,42249.0
2018-01-23 09:40:00,86.49,86.54,86.49,86.53,30620.0,66.828,66.8667,66.828,66.8589,30620.0
2018-01-23 09:50:00,86.53,86.58,86.52,86.56,40348.0,66.8589,66.8976,66.8512,66.8821,40348.0
2018-01-23 10:00:00,86.56,86.58,86.55,86.57,70738.0,66.8821,66.8976,66.8744,66.8898,70738.0
2018-01-23 10:10:00,86.57,86.58,86.55,86.55,27596.0,66.8898,66.8976,66.8744,66.8744,27596.0
2018-01-23 10:20:00,86.55,86.59,86.55,86.58,1310052.0,66.8744,66.9053,66.8744,66.8976,1310052.0
2018-01-23 10:30:00,86.59,86.6,86.58,86.59,26551.0,66.9053,66.913,66.8976,66.9053,26551.0
2018-01-23 10:40:00,86.59,86.61,86.58,86.59,29461.0,66.9053,66.9207,66.8976,66.9053,29461.0
2018-01-23 10:50:00,86.59,86.6,86.58,86.59,19148.0,66.9053,66.913,66.8976,66.9053,19148.0
2018-01-23 11:00:00,86.59,86.59,86.54,86.56,37660.0,66.9053,66.9053,66.8667,66.8821,37660.0
2018-01-23 11:10:00,86.56,86.57,86.55,86.56,24633.0,66.8821,66.8898,66.8744,66.8821,24633.0
2018-01-23 11:20:00,86.56,86.58,86.55,86.58,79251.0,66.8821,66.8976,66.8744,66.8976,79251.0
2018-01-23 11:30:00,86.58,86.59,86.57,86.59,34509.0,66.8976,66.9053,66.8898,66.9053,34509.0
2018-01-23 11:40:00,86.59,86.6,86.57,86.58,30986.0,66.9053,66.913,66.8898,66.8976,30986.0
2018-01-23 11:50:00,86.58,86.59,86.56,86.56,21957.0,66.8976,66.9053,66.8821,66.8821,21957.0
2018-01-23 12:00:00,86.56,86.57,86.56,86.56,31562.0,66.8821,66.8898,66.8821,66.8821,31562.0
2018-01-23 12:10:00,86.56,86.57,86.56,86.56,25693.0,66.8821,66.8898,66.8821,66.8821,25693.0
2018-01-23 12:20:00,86.56,86.57,86.54,86.56,52476.0,66.8821,66.8898,66.8667,66.8821,52476.0
2018-01-23 12:30:00,86.55,86.56,86.54,86.56,21287.0,66.8744,66.8821,66.8667,66.8821,21287.0
2018-01-23 12:40:00,86.55,86.56,86.53,86.55,24819.0,66.8744,66.8821,66.8589,66.8744,24819.0
2018-01-23 12:50:00,86.55,86.56,86.53,86.54,32757.0,66.8744,66.8821,66.8589,66.8667,32757.0
2018-01-23 13:00:00,86.54,86.57,86.53,86.55,19103.0,66.8667,66.8898,66.8589,66.8744,19103.0
2018-01-23 13:10:00,86.56,86.56,86.53,86.54,25633.0,66.8821,66.8821,66.8589,66.8667,25633.0
2018-01-23 13:20:00,86.55,86.56,86.51,86.52,25172.0,66.8744,66.8821,66.8435,66.8512,25172.0
2018-01-23 13:30:00,86.52,86.55,86.51,86.54,25641.0,66.8512,66.8744,66.8435,66.8667,25641.0
2018-01-23 13:40:00,86.54,86.58,86.53,86.58,23772.0,66.8667,66.8976,66.8589,66.8976,23772.0
2018-01-23 13:50:00,86.58,86.58,86.56,86.57,24783.0,66.8976,66.8976,66.8821,66.8898,24783.0
2018-01-23 14:00:00,86.57,86.59,86.56,86.59,62953.0,66.8898,66.9053,66.8821,66.9053,62953.0
2018-01-23 14:10:00,86.59,86.6,86.58,86.59,26351.0,66.9053,66.913,66.8976,66.9053,26351.0
2018-01-23 14:20:00,86.6,86.61,86.59,86.61,29359.0,66.913,66.9207,66.9053,66.9207,29359.0
2018-01-23 14:30:00,86.6,86.61,86.6,86.61,16590.0,66.913,66.9207,66.913,66.9207,16590.0
2018-01-23 14:40:00,86.6,86.62,86.6,86.61,30930.0,66.913,66.9285,66.913,66.9207,30930.0
2018-01-23 14:50:00,86.62,86.62,86.58,86.61,24480.0,66.9285,66.9285,66.8976,66.9207,24480.0
2018-01-23 15:00:00,86.61,86.63,86.61,86.61,36523.0,66.9207,66.9362,66.9207,66.9207,36523.0
2018-01-23 15:10:00,86.62,86.63,86.61,86.63,27713.0,66.9285,66.9362,66.9207,66.9362,27713.0
2018-01-23 15:20:00,86.62,86.63,86.6,86.61,52794.0,66.9285,66.9362,66.913,66.9207,52794.0
2018-01-23 15:30:00,86.61,86.62,86.6,86.61,26624.0,66.9207,66.9285,66.913,66.9207,26624.0
2018-01-23 15:40:00,86.61,86.63,86.61,86.63,48990.0,66.9207,66.9362,66.9207,66.9362,48990.0
2018-01-23 15:50:00,86.62,86.64,86.62,86.63,38302.0,66.9285,66.9439,66.9285,66.9362,38302.0
2018-01-24 09:30:00,86.45,86.54,86.45,86.51,32923.0,66.7971,66.8667,66.7971,66.8435,32923.0
2018-01-24 09:40:00,86.52,86.52,86.48,86.5,10367.0,66.8512,66.8512,66.8203,66.8358,10367.0
2018-01-24 09:50:00,86.51,86.53,86.49,86.5,53912.0,66.8435,66.8589,66.828,66.8358,53912.0
2018-01-24 10:00:00,86.5,86.53,86.49,86.52,12429.0,66.8358,66.8589,66.828,66.8512,12429.0
2018-01-24 10:10:00,86.52,86.52,86.49,86.49,9024.0,66.8512,66.8512,66.828,66.828,9024.0
2018-01-24 10:20:00,86.5,86.51,86.47,86.49,22492.0,66.8358,66.8435,66.8126,66.828,22492.0
2018-01-24 10:30:00,86.49,86.5,86.48,86.5,30217.0,66.828,66.8358,66.8203,66.8358,30217.0
2018-01-24 10:40:00,86.5,86.5,86.44,86.45,57561.0,66.8358,66.8358,66.7894,66.7971,57561.0
2018-01-24 10:50:00,86.45,86.49,86.44,86.48,26392.0,66.7971,66.828,66.7894,66.8203,26392.0
2018-01-24 11:00:00,86.48,86.48,86.44,86.46,13916.0,66.8203,66.8203,66.7894,66.8048,13916.0
2018-01-24 11:10:00,86.46,86.47,86.41,86.45,80617.0,66.8048,66.8126,66.7662,66.7971,80617.0
2018-01-24 11:20:00,86.45,86.47,86.44,86.47,26878.0,66.7971,66.8126,66.7894,66.8126,26878.0
2018-01-24 11:30:00,86.47,86.5,86.46,86.48,7284.0,66.8126,66.8358,66.8048,66.8203,7284.0
2018-01-24 11:40:00,86.49,86.49,86.46,86.47,16603.0,66.828,66.828,66.8048,66.8126,16603.0
2018-01-24 11:50:00,86.47,86.49,86.46,86.48,13791.0,66.8126,66.828,66.8048,66.8203,13791.0
2018-01-24 12:00:00,86.48,86.5,86.47,86.48,984322.0,66.8203,66.8358,66.8126,66.8203,984322.0
2018-01-24 12:10:00,86.49,86.54,86.48,86.53,32387.0,66.828,66.8667,66.8203,66.8589,32387.0
2018-01-24 12:20:00,86.53,86.54,86.52,86.52,15853.0,66.8589,66.8667,66.8512,66.8512,15853.0
2018-01-24 12:30:00,86.52,86.54,86.51,86.54,10249.0,66.8512,66.8667,66.8435,66.8667,10249.0
2018-01-24 12:40:00,86.54,86.55,86.53,86.54,29235.0,66.8667,66.8744,66.8589,66.8667,29235.0
2018-01-24 12:50:00,86.55,86.55,86.52,86.54,33912.0,66.8744,66.8744,66.8512,66.8667,33912.0
2018-01-24 13:00:00,86.54,86.57,86.52,86.57,35776.0,66.8667,66.8898,66.8512,66.8898,35776.0
2018-01-24 13:10:00,86.56,86.58,86.56,86.58,20010.0,66.8821,66.8976,66.8821,66.8976,20010.0
2018-01-24 13:20:00,86.58,86.59,86.57,86.58,49492.0,66.8976,66.9053,66.8898,66.8976,49492.0
2018-01-24 13:30:00,86.58,86.59,86.57,86.58,11171.0,66.8976,66.9053,66.8898,66.8976,11171.0
2018-01-24 13:40:00,86.58,86.58,86.56,86.57,9347.0,66.8976,66.8976,66.8821,66.8898,9347.0
2018-01-24 13:50:00,86.58,86.59,86.56,86.56,15454.0,66.8976,66.9053,66.8821,66.8821,15454.0
2018-01-24 14:00:00,86.56,86.58,86.56,86.58,49248.0,66.8821,66.8976,66.8821,66.8976,49248.0
2018-01-24 14:10:00,86.58,86.58,86.54,86.55,13659.0,66.8976,66.8976,66.8667,66.8744,13659.0
2018-01-24 14:20:00,86.54,86.54,86.53,86.54,16378.0,66.8667,66.8667,66.8589,66.8667,16378.0
2018-01-24 14:30:00,86.53,86.53,86.52,86.53,15950.0,66.8589,66.8589,66.8512,66.8589,15950.0
2018-01-24 14:40:00,86.53,86.54,86.5,86.52,29835.0,66.8589,66.8667,66.8358,66.8512,29835.0
2018-01-24 14:50:00,86.51,86.52,86.48,86.49,30869.0,66.8435,66.8512,66.8203,66.828,30869.0
2018-01-24 15:00:00,86.5,86.52,86.5,86.52,46037.0,66.8358,66.8512,66.8358,66.8512,46037.0
2018-01-24 15:10:00,86.52,86.52,86.5,86.52,71349.0,66.8512,66.8512,66.8358,66.8512,71349.0
2018-01-24 15:20:00,86.51,86.54,86.51,86.54,27507.0,66.8435,66.8667,66.8435,66.8667,27507.0
2018-01-24 15:30:00,86.53,86.55,86.53,86.54,53884.0,66.8589,66.8744,66.8589,66.8667,53884.0
2018-01-24 15:40:00,86.54,86.56,86.53,86.55,57706.0,66.8667,66.8821,66.8589,66.8744,57706.0
2018-01-24 15:50:00,86.56,86.56,86.54,86.54,35293.0,66.8821,66.8821,66.8667,66.8667,35293.0
2018-01-25 09:30:00,86.52,86.55,86.5,86.52,42282.0,66.8512,66.8744,66.8358,66.8512,42282.0
2018-01-25 09:40:00,86.52,86.54,86.51,86.52,17846.0,66.8512,66.8667,66.8435,66.8512,17846.0
2018-01-25 09:50:00,86.51,86.51,86.44,86.45,40119.0,66.8435,66.8435,66.7894,66.7971,40119.0
2018-01-25 10:00:00,86.45,86.5,86.45,86.49,15840.0,66.7971,66.8358,66.7971,66.828,15840.0
2018-01-25 10:10:00,86.49,86.52,86.48,86.5,18594.0,66.828,66.8512,66.8203,66.8358,18594.0
2018-01-25 10:20:00,86.5,86.51,86.47,86.48,19425.0,66.8358,66.8435,66.8126,66.8203,19425.0
2018-01-25 10:30:00,86.48,86.54,86.47,86.54,15251.0,66.8203,66.8667,66.8126,66.8667,15251.0
2018-01-25 10:40:00,86.54,86.57,86.52,86.56,40261.0,66.8667,66.8898,66.8512,66.8821,40261.0
2018-01-25 10:50:00,86.56,86.59,86.55,86.57,41103.0,66.8821,66.9053,66.8744,66.8898,41103.0
2018-01-25 11:00:00,86.58,86.63,86.57,86.61,28946.0,66.8976,66.9362,66.8898,66.9207,28946.0
2018-01-25 11:10:00,86.62,86.64,86.6,86.63,23916.0,66.9285,66.9439,66.913,66.9362,23916.0
2018-01-25 11:20:00,86.63,86.66,86.63,86.66,6234.0,66.9362,66.9594,66.9362,66.9594,6234.0
2018-01-25 11:30:00,86.66,86.66,86.63,86.65,16339.0,66.9594,66.9594,66.9362,66.9517,16339.0
2018-01-25 11:40:00,86.65,86.66,86.63,86.66,31334.0,66.9517,66.9594,66.9362,66.9594,31334.0
2018-01-25 11:50:00,86.67,86.68,86.66,86.67,22797.0,66.9671,66.9748,66.9594,66.9671,22797.0
2018-01-25 12:00:00,86.68,86.7,86.67,86.69,21691.0,66.9748,66.9903,66.9671,66.9826,21691.0
2018-01-25 12:10:00,86.69,86.7,86.68,86.7,5174.0,66.9826,66.9903,66.9748,66.9903,5174.0
2018-01-25 12:20:00,86.69,86.7,86.68,86.7,15610.0,66.9826,66.9903,66.9748,66.9903,15610.0
2018-01-25 12:30:00,86.7,86.71,86.67,86.69,28829.0,66.9903,66.998,66.9671,66.9826,28829.0
2018-01-25 12:40:00,86.68,86.69,86.66,86.66,19697.0,66.9748,66.9826,66.9594,66.9594,19697.0
2018-01-25 12:50:00,86.66,86.68,86.64,86.67,15418.0,66.9594,66.9748,66.9439,66.9671,15418.0
2018-01-25 13:00:00,86.66,86.75,86.66,86.75,43633.0,66.9594,67.0289,66.9594,67.0289,43633.0
2018-01-25 13:10:00,86.76,86.76,86.72,86.73,25971.0,67.0366,67.0366,67.0057,67.0135,25971.0
2018-01-25 13:20:00,86.73,86.76,86.73,86.74,26751.0,67.0135,67.0366,67.0135,67.0212,26751.0
2018-01-25 13:30:00,86.74,86.76,86.74,86.76,17211.0,67.0212,67.0366,67.0212,67.0366,17211.0
2018-01-25 13:40:00,86.74,86.75,86.74,86.75,7104.0,67.0212,67.0289,67.0212,67.0289,7104.0
2018-01-25 13:50:00,86.75,86.76,86.74,86.75,12131.0,67.0289,67.0366,67.0212,67.0289,12131.0
2018-01-25 14:00:00,86.75,86.76,86.74,86.76,24277.0,67.0289,67.0366,67.0212,67.0366,24277.0
2018-01-25 14:10:00,86.77,86.8,86.75,86.76,7579.0,67.0444,67.0676,67.0289,67.0366,7579.0
2018-01-25 14:20:00,86.76,86.78,86.75,86.77,20933.0,67.0366,67.0521,67.0289,67.0444,20933.0
2018-01-25 14:30:00,86.77,86.77,86.75,86.77,24910.0,67.0444,67.0444,67.0289,67.0444,24910.0
2018-01-25 14:40:00,86.77,86.78,86.75,86.77,19777.0,67.0444,67.0521,67.0289,67.0444,19777.0
2018-01-25 14:50:00,86.78,86.79,86.75,86.78,22002.0,67.0521,67.0598,67.0289,67.0521,22002.0
2018-01-25 15:00:00,86.8,86.81,86.78,86.8,20676.0,67.0676,67.0753,67.0521,67.0676,20676.0
2018-01-25 15:10:00,86.8,86.81,86.79,86.8,25941.0,67.0676,67.0753,67.0598,67.0676,25941.0
2018-01-25 15:20:00,86.81,86.81,86.77,86.79,66876.0,67.0753,67.0753,67.0444,67.0598,66876.0
2018-01-25 15:30:00,86.78,86.82,86.78,86.82,18224.0,67.0521,67.083,67.0521,67.083,18224.0
2018-01-25 15:40:00,86.82,86.82,86.8,86.81,35200.0,67.083,67.083,67.0676,67.0753,35200.0
2018-01-25 15:50:00,86.8,86.82,86.79,86.82,66320.0,67.0676,67.083,67.0598,67.083,66320.0
2018-01-26 09:30:00,86.69,86.69,86.64,86.65,24413.0,66.9826,66.9826,66.9439,66.9517,24413.0
2018-01-26 09:40:00,86.64,86.66,86.62,86.64,17709.0,66.9439,66.9594,66.9285,66.9439,17709.0
2018-01-26 09:50:00,86.62,86.64,86.59,86.63,47895.0,66.9285,66.9439,66.9053,66.9362,47895.0
2018-01-26 10:00:00,86.63,86.64,86.61,86.64,26573.0,66.9362,66.9439,66.9207,66.9439,26573.0
2018-01-26 10:10:00,86.64,86.64,86.59,86.61,34933.0,66.9439,66.9439,66.9053,66.9207,34933.0
2018-01-26 10:20:00,86.61,86.61,86.58,86.6,8055.0,66.9207,66.9207,66.8976,66.913,8055.0
2018-01-26 10:30:00,86.6,86.61,86.58,86.61,3719.0,66.913,66.9207,66.8976,66.9207,3719.0
2018-01-26 10:40:00,86.62,86.64,86.6,86.64,31434.0,66.9285,66.9439,66.913,66.9439,31434.0
2018-01-26 10:50:00,86.64,86.65,86.62,86.64,16079.0,66.9439,66.9517,66.9285,66.9439,16079.0
2018-01-26 11:00:00,86.63,86.64,86.58,86.59,24869.0,66.9362,66.9439,66.8976,66.9053,24869.0
2018-01-26 11:10:00,86.58,86.6,86.57,86.58,14539.0,66.8976,66.913,66.8898,66.8976,14539.0
2018-01-26 11:20:00,86.58,86.61,86.57,86.61,22476.0,66.8976,66.9207,66.8898,66.9207,22476.0
2018-01-26 11:30:00,86.61,86.61,86.56,86.56,27233.0,66.9207,66.9207,66.8821,66.8821,27233.0
2018-01-26 11:40:00,86.56,86.59,86.55,86.56,16858.0,66.8821,66.9053,66.8744,66.8821,16858.0
2018-01-26 11:50:00,86.57,86.57,86.55,86.55,8940.0,66.8898,66.8898,66.8744,66.8744,8940.0
2018-01-26 12:00:00,86.56,86.58,86.55,86.56,27438.0,66.8821,66.8976,66.8744,66.8821,27438.0
2018-01-26 12:10:00,86.56,86.59,86.56,86.58,16429.0,66.8821,66.9053,66.8821,66.8976,16429.0
2018-01-26 12:20:00,86.58,86.59,86.56,86.59,8585.0,66.8976,66.9053,66.8821,66.9053,8585.0
2018-01-26 12:30:00,86.59,86.59,86.57,86.59,18967.0,66.9053,66.9053,66.8898,66.9053,18967.0
2018-01-26 12:40:00,86.59,86.59,86.57,86.59,7154.0,66.9053,66.9053,66.8898,66.9053,7154.0
2018-01-26 12:50:00,86.59,86.6,86.58,86.59,11233.0,66.9053,66.913,66.8976,66.9053,11233.0
2018-01-26 13:00:00,86.59,86.61,86.59,86.6,19744.0,66.9053,66.9207,66.9053,66.913,19744.0
2018-01-26 13:10:00,86.6,86.62,86.59,86.6,22065.0,66.913,66.9285,66.9053,66.913,22065.0
2018-01-26 13:20:00,86.61,86.62,86.6,86.62,4598.0,66.9207,66.9285,66.913,66.9285,4598.0
2018-01-26 13:30:00,86.62,86.63,86.6,86.6,31848.0,66.9285,66.9362,66.913,66.913,31848.0
2018-01-26 13:40:00,86.6,86.62,86.6,86.62,24708.0,66.913,66.9285,66.913,66.9285,24708.0
2018-01-26 13:50:00,86.62,86.62,86.61,86.62,12263.0,66.9285,66.9285,66.9207,66.9285,12263.0
2018-01-26 14:00:00,86.62,86.62,86.61,86.62,19545.0,66.9285,66.9285,66.9207,66.9285,19545.0
2018-01-26 14:10:00,86.62,86.63,86.61,86.62,12691.0,66.9285,66.9362,66.9207,66.9285,12691.0
2018-01-26 14:20:00,86.62,86.63,86.59,86.6,23156.0,66.9285,66.9362,66.9053,66.913,23156.0
2018-01-26 14:30:00,86.6,86.6,86.59,86.6,24316.0,66.913,66.913,66.9053,66.913,24316.0
2018-01-26 14:40:00,86.6,86.62,86.59,86.61,35848.0,66.913,66.9285,66.9053,66.9207,35848.0
2018-01-26 14:50:00,86.6,86.6,86.58,86.59,36304.0,66.913,66.913,66.8976,66.9053,36304.0
2018-01-26 15:00:00,86.59,86.6,86.59,86.6,15317.0,66.9053,66.913,66.9053,66.913,15317.0
2018-01-26 15:10:00,86.6,86.61,86.59,86.61,16377.0,66.913,66.9207,66.9053,66.9207,16377.0
2018-01-26 15:20:00,86.61,86.62,86.6,86.62,34827.0,66.9207,66.9285,66.913,66.9285,34827.0
2018-01-26 15:30:00,86.62,86.63,86.61,86.63,21029.0,66.9285,66.9362,66.9207,66.9362,21029.0
2018-01-26 15:40:00,86.63,86.64,86.63,86.64,37084.0,66.9362,66.9439,66.9362,66.9439,37084.0
2018-01-26 15:50:00,86.64,86.64,86.62,86.63,31429.0,66.9439,66.9439,66.9285,66.9362,31429.0
2018-01-29 09:30:00,86.42,86.44,86.38,86.38,43583.0,66.7739,66.7894,66.743,66.743,43583.0
2018-01-29 09:40:00,86.38,86.4,86.36,86.37,12521.0,66.743,66.7585,66.7276,66.7353,12521.0
2018-01-29 09:50:00,86.38,86.4,86.37,86.38,14034.0,66.743,66.7585,66.7353,66.743,14034.0
2018-01-29 10:00:00,86.38,86.39,86.36,86.36,18349.0,66.743,66.7508,66.7276,66.7276,18349.0
2018-01-29 10:10:00,86.35,86.37,86.34,86.37,25684.0,66.7199,66.7353,66.7121,66.7353,25684.0
2018-01-29 10:20:00,86.37,86.37,86.34,86.34,9625.0,66.7353,66.7353,66.7121,66.7121,9625.0
2018-01-29 10:30:00,86.34,86.34,86.32,86.34,56046.0,66.7121,66.7121,66.6967,66.7121,56046.0
2018-01-29 10:40:00,86.34,86.35,86.32,86.33,35217.0,66.7121,66.7199,66.6967,66.7044,35217.0
2018-01-29 10:50:00,86.35,86.37,86.34,86.37,14499.0,66.7199,66.7353,66.7121,66.7353,14499.0
2018-01-29 11:00:00,86.37,86.37,86.3,86.3,12345.0,66.7353,66.7353,66.6812,66.6812,12345.0
2018-01-29 11:10:00,86.31,86.37,86.3,86.34,50460.0,66.6889,66.7353,66.6812,66.7121,50460.0
2018-01-29 11:20:00,86.35,86.37,86.32,86.32,13523.0,66.7199,66.7353,66.6967,66.6967,13523.0
2018-01-29 11:30:00,86.32,86.34,86.32,86.34,8024.0,66.6967,66.7121,66.6967,66.7121,8024.0
2018-01-29 11:40:00,86.33,86.35,86.31,86.35,34622.0,66.7044,66.7199,66.6889,66.7199,34622.0
2018-01-29 11:50:00,86.34,86.36,86.33,86.34,12170.0,66.7121,66.7276,66.7044,66.7121,12170.0
2018-01-29 12:00:00,86.34,86.38,86.34,86.38,25199.0,66.7121,66.743,66.7121,66.743,25199.0
2018-01-29 12:10:00,86.38,86.39,86.37,86.38,30686.0,66.743,66.7508,66.7353,66.743,30686.0
2018-01-29 12:20:00,86.38,86.39,86.37,86.39,10613.0,66.743,66.7508,66.7353,66.7508,10613.0
2018-01-29 12:30:00,86.38,86.4,86.37,86.38,11457.0,66.743,66.7585,66.7353,66.743,11457.0
2018-01-29 12:40:00,86.39,86.41,86.38,86.41,26085.0,66.7508,66.7662,66.743,66.7662,26085.0
2018-01-29 12:50:00,86.4,86.41,86.37,86.38,11022.0,66.7585,66.7662,66.7353,66.743,11022.0
2018-01-29 13:00:00,86.38,86.39,86.38,86.39,10625.0,66.743,66.7508,66.743,66.7508,10625.0
2018-01-29 13:10:00,86.39,86.4,86.39,86.4,13108.0,66.7508,66.7585,66.7508,66.7585,13108.0
2018-01-29 13:20:00,86.4,86.4,86.39,86.4,20232.0,66.7585,66.7585,66.7508,66.7585,20232.0
2018-01-29 13:30:00,86.4,86.43,86.39,86.42,12817.0,66.7585,66.7817,66.7508,66.7739,12817.0
2018-01-29 13:40:00,86.42,86.44,86.42,86.44,11137.0,66.7739,66.7894,66.7739,66.7894,11137.0
2018-01-29 13:50:00,86.44,86.44,86.43,86.43,21348.0,66.7894,66.7894,66.7817,66.7817,21348.0
2018-01-29 14:00:00,86.44,86.44,86.41,86.43,22630.0,66.7894,66.7894,66.7662,66.7817,22630.0
2018-01-29 14:10:00,86.44,86.45,86.41,86.43,20073.0,66.7894,66.7971,66.7662,66.7817,20073.0
2018-01-29 14:20:00,86.44,86.45,86.42,86.42,45166.0,66.7894,66.7971,66.7739,66.7739,45166.0
2018-01-29 14:30:00,86.43,86.43,86.41,86.42,24979.0,66.7817,66.7817,66.7662,66.7739,24979.0
2018-01-29 14:40:00,86.43,86.43,86.41,86.42,32506.0,66.7817,66.7817,66.7662,66.7739,32506.0
2018-01-29 14:50:00,86.42,86.45,86.41,86.42,27782.0,66.7739,66.7971,66.7662,66.7739,27782.0
2018-01-29 15:00:00,86.43,86.45,86.43,86.45,14231.0,66.7817,66.7971,66.7817,66.7971,14231.0
2018-01-29 15:10:00,86.45,86.45,86.43,86.43,10934.0,66.7971,66.7971,66.7817,66.7817,10934.0
2018-01-29 15:20:00,86.44,86.44,86.42,86.44,14612.0,66.7894,66.7894,66.7739,66.7894,14612.0
2018-01-29 15:30:00,86.44,86.44,86.42,86.42,24782.0,66.7894,66.7894,66.7739,66.7739,24782.0
2018-01-29 15:40:00,86.43,86.46,86.42,86.45,58796.0,66.7817,66.8048,66.7739,66.7971,58796.0
2018-01-29 15:50:00,86.45,86.46,86.43,86.44,35335.0,66.7971,66.8048,66.7817,66.7894,35335.0
2018-01-30 09:30:00,86.4,86.4,86.33,86.33,39177.0,66.7585,66.7585,66.7044,66.7044,39177.0
2018-01-30 09:40:00,86.33,86.35,86.31,86.35,19563.0,66.7044,66.7199,66.6889,66.7199,19563.0
2018-01-30 09:50:00,86.35,86.37,86.34,86.36,22102.0,66.7199,66.7353,66.7121,66.7276,22102.0
2018-01-30 10:00:00,86.35,86.41,86.34,86.4,26183.0,66.7199,66.7662,66.7121,66.7585,26183.0
2018-01-30 10:10:00,86.4,86.42,86.38,86.41,17389.0,66.7585,66.7739,66.743,66.7662,17389.0
2018-01-30 10:20:00,86.41,86.42,86.37,86.39,11580.0,66.7662,66.7739,66.7353,66.7508,11580.0
2018-01-30 10:30:00,86.39,86.39,86.37,86.37,13313.0,66.7508,66.7508,66.7353,66.7353,13313.0
2018-01-30 10:40:00,86.37,86.39,86.36,86.38,27500.0,66.7353,66.7508,66.7276,66.743,27500.0
2018-01-30 10:50:00,86.38,86.4,86.35,86.36,31639.0,66.743,66.7585,66.7199,66.7276,31639.0
2018-01-30 11:00:00,86.35,86.36,86.34,86.36,14394.0,66.7199,66.7276,66.7121,66.7276,14394.0
2018-01-30 11:10:00,86.36,86.37,86.34,86.36,17357.0,66.7276,66.7353,66.7121,66.7276,17357.0
2018-01-30 11:20:00,86.37,86.37,86.35,86.36,14237.0,66.7353,66.7353,66.7199,66.7276,14237.0
2018-01-30 11:30:00,86.36,86.38,86.35,86.38,13743.0,66.7276,66.743,66.7199,66.743,13743.0
2018-01-30 11:40:00,86.38,86.39,86.37,86.37,35373.0,66.743,66.7508,66.7353,66.7353,35373.0
2018-01-30 11:50:00,86.38,86.38,86.35,86.36,8753.0,66.743,66.743,66.7199,66.7276,8753.0
2018-01-30 12:00:00,86.36,86.39,86.36,86.39,12473.0,66.7276,66.7508,66.7276,66.7508,12473.0
2018-01-30 12:10:00,86.38,86.38,86.35,86.35,12195.0,66.743,66.743,66.7199,66.7199,12195.0
2018-01-30 12:20:00,86.36,86.37,86.35,86.37,11931.0,66.7276,66.7353,66.7199,66.7353,11931.0
2018-01-30 12:30:00,86.36,86.37,86.34,86.37,60668.0,66.7276,66.7353,66.7121,66.7353,60668.0
2018-01-30 12:40:00,86.36,86.37,86.35,86.36,42460.0,66.7276,66.7353,66.7199,66.7276,42460.0
2018-01-30 12:50:00,86.36,86.36,86.35,86.35,18084.0,66.7276,66.7276,66.7199,66.7199,18084.0
2018-01-30 13:00:00,86.36,86.36,86.32,86.32,41520.0,66.7276,66.7276,66.6967,66.6967,41520.0
2018-01-30 13:10:00,86.33,86.33,86.31,86.32,10561.0,66.7044,66.7044,66.6889,66.6967,10561.0
2018-01-30 13:20:00,86.31,86.32,86.31,86.32,16104.0,66.6889,66.6967,66.6889,66.6967,16104.0
2018-01-30 13:30:00,86.31,86.32,86.28,86.3,24810.0,66.6889,66.6967,66.6658,66.6812,24810.0
2018-01-30 13:40:00,86.3,86.3,86.26,86.26,50906.0,66.6812,66.6812,66.6503,66.6503,50906.0
2018-01-30 13:50:00,86.25,86.28,86.25,86.25,23524.0,66.6426,66.6658,66.6426,66.6426,23524.0
2018-01-30 14:00:00,86.25,86.26,86.24,86.25,35278.0,66.6426,66.6503,66.6349,66.6426,35278.0
2018-01-30 14:10:00,86.25,86.25,86.24,86.25,87034.0,66.6426,66.6426,66.6349,66.6426,87034.0
2018-01-30 14:20:00,86.24,86.28,86.24,86.27,30951.0,66.6349,66.6658,66.6349,66.658,30951.0
2018-01-30 14:30:00,86.28,86.3,86.27,86.3,37231.0,66.6658,66.6812,66.658,66.6812,37231.0
2018-01-30 14:40:00,86.29,86.3,86.26,86.27,31728.0,66.6735,66.6812,66.6503,66.658,31728.0
2018-01-30 14:50:00,86.27,86.28,86.26,86.28,240382.0,66.658,66.6658,66.6503,66.6658,240382.0
2018-01-30 15:00:00,86.28,86.29,86.27,86.29,244518.0,66.6658,66.6735,66.658,66.6735,244518.0
2018-01-30 15:10:00,86.29,86.29,86.27,86.27,62147.0,66.6735,66.6735,66.658,66.658,62147.0
2018-01-30 15:20:00,86.28,86.29,86.27,86.29,38950.0,66.6658,66.6735,66.658,66.6735,38950.0
2018-01-30 15:30:00,86.28,86.29,86.27,86.28,63186.0,66.6658,66.6735,66.658,66.6658,63186.0
2018-01-30 15:40:00,86.27,86.28,86.27,86.28,59307.0,66.658,66.6658,66.658,66.6658,59307.0
2018-01-30 15:50:00,86.28,86.28,86.26,86.28,99521.0,66.6658,66.6658,66.6503,66.6658,99521.0
2018-01-31 09:30:00,86.44,86.47,86.39,86.4,37485.0,66.7894,66.8126,66.7508,66.7585,37485.0
2018-01-31 09:40:00,86.39,86.42,86.38,86.4,36682.0,66.7508,66.7739,66.743,66.7585,36682.0
2018-01-31 09:50:00,86.4,86.41,86.33,86.33,32743.0,66.7585,66.7662,66.7044,66.7044,32743.0
2018-01-31 10:00:00,86.34,86.36,86.33,86.33,25916.0,66.7121,66.7276,66.7044,66.7044,25916.0
2018-01-31 10:10:00,86.34,86.35,86.32,86.35,32356.0,66.7121,66.7199,66.6967,66.7199,32356.0
2018-01-31 10:20:00,86.34,86.37,86.29,86.32,23230.0,66.7121,66.7353,66.6735,66.6967,23230.0
2018-01-31 10:30:00,86.32,86.32,86.26,86.28,27953.0,66.6967,66.6967,66.6503,66.6658,27953.0
2018-01-31 10:40:00,86.28,86.29,86.24,86.25,23789.0,66.6658,66.6735,66.6349,66.6426,23789.0
2018-01-31 10:50:00,86.25,86.25,86.21,86.22,20442.0,66.6426,66.6426,66.6117,66.6194,20442.0
2018-01-31 11:00:00,86.21,86.24,86.21,86.23,18238.0,66.6117,66.6349,66.6117,66.6271,18238.0
2018-01-31 11:10:00,86.22,86.26,86.22,86.25,38745.0,66.6194,66.6503,66.6194,66.6426,38745.0
2018-01-31 11:20:00,86.25,86.25,86.2,86.22,52753.0,66.6426,66.6426,66.604,66.6194,52753.0
2018-01-31 11:30:00,86.22,86.24,86.21,86.23,34870.0,66.6194,66.6349,66.6117,66.6271,34870.0
2018-01-31 11:40:00,86.23,86.23,86.2,86.22,36452.0,66.6271,66.6271,66.604,66.6194,36452.0
2018-01-31 11:50:00,86.21,86.23,86.2,86.22,41039.0,66.6117,66.6271,66.604,66.6194,41039.0
2018-01-31 12:00:00,86.21,86.25,86.21,86.25,9115.0,66.6117,66.6426,66.6117,66.6426,9115.0
2018-01-31 12:10:00,86.24,86.26,86.24,86.25,14252.0,66.6349,66.6503,66.6349,66.6426,14252.0
2018-01-31 12:20:00,86.25,86.26,86.24,86.25,2462.0,66.6426,66.6503,66.6349,66.6426,2462.0
2018-01-31 12:30:00,86.25,86.27,86.24,86.27,9080.0,66.6426,66.658,66.6349,66.658,9080.0
2018-01-31 12:40:00,86.26,86.27,86.25,86.25,10117.0,66.6503,66.658,66.6426,66.6426,10117.0
2018-01-31 12:50:00,86.26,86.27,86.25,86.25,14256.0,66.6503,66.658,66.6426,66.6426,14256.0
2018-01-31 13:00:00,86.25,86.28,86.25,86.28,12952.0,66.6426,66.6658,66.6426,66.6658,12952.0
2018-01-31 13:10:00,86.28,86.29,86.28,86.28,125184.0,66.6658,66.6735,66.6658,66.6658,125184.0
2018-01-31 13:20:00,86.28,86.28,86.26,86.27,9025.0,66.6658,66.6658,66.6503,66.658,9025.0
2018-01-31 13:30:00,86.26,86.27,86.25,86.26,11330.0,66.6503,66.658,66.6426,66.6503,11330.0
2018-01-31 13:40:00,86.27,86.27,86.26,86.26,35120.0,66.658,66.658,66.6503,66.6503,35120.0
2018-01-31 13:50:00,86.27,86.27,86.24,86.25,21613.0,66.658,66.658,66.6349,66.6426,21613.0
2018-01-31 14:00:00,86.25,86.33,86.21,86.23,31079.0,66.6426,66.7044,66.6117,66.6271,31079.0
2018-01-31 14:10:00,86.22,86.22,86.15,86.17,53261.0,66.6194,66.6194,66.5653,66.5808,53261.0
2018-01-31 14:20:00,86.17,86.23,86.17,86.22,42176.0,66.5808,66.6271,66.5808,66.6194,42176.0
2018-01-31 14:30:00,86.21,86.24,86.19,86.23,27737.0,66.6117,66.6349,66.5962,66.6271,27737.0
2018-01-31 14:40:00,86.22,86.23,86.2,86.23,30274.0,66.6194,66.6271,66.604,66.6271,30274.0
2018-01-31 14:50:00,86.23,86.32,86.22,86.31,44900.0,66.6271,66.6967,66.6194,66.6889,44900.0
2018-01-31 15:00:00,86.31,86.34,86.31,86.33,31259.0,66.6889,66.7121,66.6889,66.7044,31259.0
2018-01-31 15:10:00,86.34,86.35,86.31,86.34,57916.0,66.7121,66.7199,66.6889,66.7121,57916.0
2018-01-31 15:20:00,86.33,86.38,86.33,86.35,57112.0,66.7044,66.743,66.7044,66.7199,57112.0
2018-01-31 15:30:00,86.35,86.35,86.32,86.33,49376.0,66.7199,66.7199,66.6967,66.7044,49376.0
2018-01-31 15:40:00,86.32,86.34,86.32,86.33,41857.0,66.6967,66.7121,66.6967,66.7044,41857.0
2018-01-31 15:50:00,86.32,86.38,86.32,86.38,115482.0,66.6967,66.743,66.6967,66.743,115482.0
2018-02-01 09:30:00,86.17,86.19,86.1,86.13,77072.0,66.7563,66.7718,66.7021,66.7253,77072.0
2018-02-01 09:40:00,86.13,86.17,86.12,86.16,42289.0,66.7253,66.7563,66.7175,66.7485,42289.0
2018-02-01 09:50:00,86.17,86.17,86.13,86.14,34227.0,66.7563,66.7563,66.7253,66.733,34227.0
2018-02-01 10:00:00,86.14,86.14,86.09,86.12,157479.0,66.733,66.733,66.6943,66.7175,157479.0
2018-02-01 10:10:00,86.12,86.15,86.12,86.14,36318.0,66.7175,66.7408,66.7175,66.733,36318.0
2018-02-01 10:20:00,86.14,86.16,86.13,86.14,18750.0,66.733,66.7485,66.7253,66.733,18750.0
2018-02-01 10:30:00,86.13,86.16,86.13,86.14,15192.0,66.7253,66.7485,66.7253,66.733,15192.0
2018-02-01 10:40:00,86.15,86.16,86.11,86.12,19453.0,66.7408,66.7485,66.7098,66.7175,19453.0
2018-02-01 10:50:00,86.12,86.13,86.09,86.1,15753.0,66.7175,66.7253,66.6943,66.7021,15753.0
2018-02-01 11:00:00,86.1,86.1,86.08,86.09,172756.0,66.7021,66.7021,66.6866,66.6943,172756.0
2018-02-01 11:10:00,86.09,86.11,86.07,86.08,20071.0,66.6943,66.7098,66.6788,66.6866,20071.0
2018-02-01 11:20:00,86.08,86.08,86.07,86.08,3302.0,66.6866,66.6866,66.6788,66.6866,3302.0
2018-02-01 11:30:00,86.07,86.08,86.05,86.06,32798.0,66.6788,66.6866,66.6633,66.6711,32798.0
2018-02-01 11:40:00,86.06,86.08,86.04,86.05,20638.0,66.6711,66.6866,66.6556,66.6633,20638.0
2018-02-01 11:50:00,86.04,86.08,86.04,86.04,105338.0,66.6556,66.6866,66.6556,66.6556,105338.0
2018-02-01 12:00:00,86.05,86.07,86.03,86.07,80035.0,66.6633,66.6788,66.6478,66.6788,80035.0
2018-02-01 12:10:00,86.07,86.08,86.06,86.08,7134.0,66.6788,66.6866,66.6711,66.6866,7134.0
2018-02-01 12:20:00,86.09,86.1,86.08,86.09,31842.0,66.6943,66.7021,66.6866,66.6943,31842.0
2018-02-01 12:30:00,86.09,86.1,86.07,86.07,9988.0,66.6943,66.7021,66.6788,66.6788,9988.0
2018-02-01 12:40:00,86.07,86.08,86.03,86.04,67965.0,66.6788,66.6866,66.6478,66.6556,67965.0
2018-02-01 12:50:00,86.04,86.04,86.03,86.03,47892.0,66.6556,66.6556,66.6478,66.6478,47892.0
2018-02-01 13:00:00,86.04,86.04,86.01,86.01,13982.0,66.6556,66.6556,66.6323,66.6323,13982.0
2018-02-01 13:10:00,86.02,86.02,85.99,86.0,11276.0,66.6401,66.6401,66.6168,66.6246,11276.0
2018-02-01 13:20:00,86.0,86.01,85.99,86.01,46191.0,66.6246,66.6323,66.6168,66.6323,46191.0
2018-02-01 13:30:00,86.01,86.01,85.97,85.98,42954.0,66.6323,66.6323,66.6013,66.6091,42954.0
2018-02-01 13:40:00,85.98,85.98,85.95,85.95,27425.0,66.6091,66.6091,66.5858,66.5858,27425.0
2018-02-01 13:50:00,85.96,85.96,85.95,85.95,33067.0,66.5936,66.5936,66.5858,66.5858,33067.0
2018-02-01 14:00:00,85.95,85.96,85.94,85.95,28523.0,66.5858,66.5936,66.5781,66.5858,28523.0
2018-02-01 14:10:00,85.94,85.94,85.88,85.91,25843.0,66.5781,66.5781,66.5316,66.5549,25843.0
2018-02-01 14:20:00,85.9,85.92,85.9,85.91,23433.0,66.5471,66.5626,66.5471,66.5549,23433.0
2018-02-01 14:30:00,85.91,85.93,85.9,85.93,30250.0,66.5549,66.5704,66.5471,66.5704,30250.0
2018-02-01 14:40:00,85.93,85.95,85.92,85.94,33410.0,66.5704,66.5858,66.5626,66.5781,33410.0
2018-02-01 14:50:00,85.94,85.94,85.92,85.92,30101.0,66.5781,66.5781,66.5626,66.5626,30101.0
2018-02-01 15:00:00,85.93,85.93,85.9,85.91,60247.0,66.5704,66.5704,66.5471,66.5549,60247.0
2018-02-01 15:10:00,85.92,85.92,85.88,85.88,32873.0,66.5626,66.5626,66.5316,66.5316,32873.0
2018-02-01 15:20:00,85.87,85.89,85.87,85.89,16960.0,66.5239,66.5394,66.5239,66.5394,16960.0
2018-02-01 15:30:00,85.89,85.89,85.86,85.87,33242.0,66.5394,66.5394,66.5161,66.5239,33242.0
2018-02-01 15:40:00,85.86,85.87,85.83,85.86,30917.0,66.5161,66.5239,66.4929,66.5161,30917.0
2018-02-01 15:50:00,85.86,85.86,85.81,85.82,187408.0,66.5161,66.5161,66.4774,66.4851,187408.0
2018-02-02 09:30:00,85.64,85.72,85.6,85.62,84136.0,66.3457,66.4077,66.3147,66.3302,84136.0
2018-02-02 09:40:00,85.62,85.64,85.57,85.58,152352.0,66.3302,66.3457,66.2915,66.2992,152352.0
2018-02-02 09:50:00,85.57,85.58,85.5,85.52,37709.0,66.2915,66.2992,66.2372,66.2527,37709.0
2018-02-02 10:00:00,85.51,85.52,85.46,85.47,33965.0,66.245,66.2527,66.2062,66.214,33965.0
2018-02-02 10:10:00,85.47,85.56,85.46,85.55,18198.0,66.214,66.2837,66.2062,66.276,18198.0
2018-02-02 10:20:00,85.55,85.57,85.54,85.55,23238.0,66.276,66.2915,66.2682,66.276,23238.0
2018-02-02 10:30:00,85.55,85.56,85.52,85.56,30234.0,66.276,66.2837,66.2527,66.2837,30234.0
2018-02-02 10:40:00,85.56,85.58,85.55,85.58,35162.0,66.2837,66.2992,66.276,66.2992,35162.0
2018-02-02 10:50:00,85.58,85.6,85.56,85.59,17864.0,66.2992,66.3147,66.2837,66.307,17864.0
2018-02-02 11:00:00,85.59,85.59,85.57,85.58,9011.0,66.307,66.307,66.2915,66.2992,9011.0
2018-02-02 11:10:00,85.58,85.61,85.57,85.61,12061.0,66.2992,66.3224,66.2915,66.3224,12061.0
2018-02-02 11:20:00,85.61,85.61,85.57,85.61,17771.0,66.3224,66.3224,66.2915,66.3224,17771.0
2018-02-02 11:30:00,85.61,85.61,85.56,85.57,16913.0,66.3224,66.3224,66.2837,66.2915,16913.0
2018-02-02 11:40:00,85.56,85.6,85.55,85.6,27092.0,66.2837,66.3147,66.276,66.3147,27092.0
2018-02-02 11:50:00,85.6,85.6,85.54,85.56,35501.0,66.3147,66.3147,66.2682,66.2837,35501.0
2018-02-02 12:00:00,85.56,85.61,85.55,85.61,37625.0,66.2837,66.3224,66.276,66.3224,37625.0
2018-02-02 12:10:00,85.62,85.64,85.61,85.64,17876.0,66.3302,66.3457,66.3224,66.3457,17876.0
2018-02-02 12:20:00,85.64,85.71,85.63,85.7,37351.0,66.3457,66.3999,66.3379,66.3922,37351.0
2018-02-02 12:30:00,85.72,85.72,85.67,85.67,14896.0,66.4077,66.4077,66.3689,66.3689,14896.0
2018-02-02 12:40:00,85.67,85.68,85.65,85.66,14905.0,66.3689,66.3767,66.3534,66.3612,14905.0
2018-02-02 12:50:00,85.66,85.67,85.65,85.67,32502.0,66.3612,66.3689,66.3534,66.3689,32502.0
2018-02-02 13:00:00,85.66,85.67,85.65,85.66,25330.0,66.3612,66.3689,66.3534,66.3612,25330.0
2018-02-02 13:10:00,85.66,85.67,85.65,85.66,87429.0,66.3612,66.3689,66.3534,66.3612,87429.0
2018-02-02 13:20:00,85.66,85.66,85.62,85.62,53518.0,66.3612,66.3612,66.3302,66.3302,53518.0
2018-02-02 13:30:00,85.63,85.63,85.6,85.6,26437.0,66.3379,66.3379,66.3147,66.3147,26437.0
2018-02-02 13:40:00,85.6,85.61,85.58,85.58,22839.0,66.3147,66.3224,66.2992,66.2992,22839.0
2018-02-02 13:50:00,85.59,85.59,85.56,85.57,51587.0,66.307,66.307,66.2837,66.2915,51587.0
2018-02-02 14:00:00,85.57,85.59,85.56,85.56,41603.0,66.2915,66.307,66.2837,66.2837,41603.0
2018-02-02 14:10:00,85.57,85.57,85.56,85.57,24050.0,66.2915,66.2915,66.2837,66.2915,24050.0
2018-02-02 14:20:00,85.57,85.57,85.55,85.56,31188.0,66.2915,66.2915,66.276,66.2837,31188.0
2018-02-02 14:30:00,85.56,85.58,85.55,85.57,63877.0,66.2837,66.2992,66.276,66.2915,63877.0
2018-02-02 14:40:00,85.57,85.57,85.53,85.54,103097.0,66.2915,66.2915,66.2605,66.2682,103097.0
2018-02-02 14:50:00,85.54,85.54,85.49,85.5,40116.0,66.2682,66.2682,66.2295,66.2372,40116.0
2018-02-02 15:00:00,85.49,85.53,85.49,85.52,68288.0,66.2295,66.2605,66.2295,66.2527,68288.0
2018-02-02 15:10:00,85.53,85.54,85.52,85.54,43404.0,66.2605,66.2682,66.2527,66.2682,43404.0
2018-02-02 15:20:00,85.54,85.58,85.53,85.58,78953.0,66.2682,66.2992,66.2605,66.2992,78953.0
2018-02-02 15:30:00,85.58,85.6,85.57,85.59,100901.0,66.2992,66.3147,66.2915,66.307,100901.0
2018-02-02 15:40:00,85.59,85.59,85.56,85.59,64629.0,66.307,66.307,66.2837,66.307,64629.0
2018-02-02 15:50:00,85.59,85.6,85.58,85.58,145806.0,66.307,66.3147,66.2992,66.2992,145806.0
2018-02-05 09:30:00,85.63,85.63,85.48,85.5,61395.0,66.3379,66.3379,66.2217,66.2372,61395.0
2018-02-05 09:40:00,85.5,85.54,85.5,85.53,42604.0,66.2372,66.2682,66.2372,66.2605,42604.0
2018-02-05 09:50:00,85.53,85.53,85.48,85.49,15858.0,66.2605,66.2605,66.2217,66.2295,15858.0
2018-02-05 10:00:00,85.48,85.49,85.44,85.46,51605.0,66.2217,66.2295,66.1907,66.2062,51605.0
2018-02-05 10:10:00,85.47,85.5,85.46,85.48,55500.0,66.214,66.2372,66.2062,66.2217,55500.0
2018-02-05 10:20:00,85.48,85.49,85.46,85.48,39860.0,66.2217,66.2295,66.2062,66.2217,39860.0
2018-02-05 10:30:00,85.48,85.51,85.47,85.49,25793.0,66.2217,66.245,66.214,66.2295,25793.0
2018-02-05 10:40:00,85.49,85.5,85.47,85.47,59805.0,66.2295,66.2372,66.214,66.214,59805.0
2018-02-05 10:50:00,85.47,85.47,85.44,85.46,24548.0,66.214,66.214,66.1907,66.2062,24548.0
2018-02-05 11:00:00,85.46,85.5,85.44,85.5,19830.0,66.2062,66.2372,66.1907,66.2372,19830.0
2018-02-05 11:10:00,85.51,85.51,85.49,85.49,13060.0,66.245,66.245,66.2295,66.2295,13060.0
2018-02-05 11:20:00,85.49,85.5,85.47,85.49,14642.0,66.2295,66.2372,66.214,66.2295,14642.0
2018-02-05 11:30:00,85.5,85.51,85.48,85.5,18193.0,66.2372,66.245,66.2217,66.2372,18193.0
2018-02-05 11:40:00,85.51,85.52,85.5,85.52,55322.0,66.245,66.2527,66.2372,66.2527,55322.0
2018-02-05 11:50:00,85.51,85.52,85.5,85.51,10972.0,66.245,66.2527,66.2372,66.245,10972.0
2018-02-05 12:00:00,85.51,85.55,85.51,85.54,15711.0,66.245,66.276,66.245,66.2682,15711.0
2018-02-05 12:10:00,85.54,85.55,85.53,85.55,27752.0,66.2682,66.276,66.2605,66.276,27752.0
2018-02-05 12:20:00,85.54,85.58,85.54,85.56,26987.0,66.2682,66.2992,66.2682,66.2837,26987.0
2018-02-05 12:30:00,85.56,85.57,85.53,85.54,149366.0,66.2837,66.2915,66.2605,66.2682,149366.0
2018-02-05 12:40:00,85.54,85.55,85.53,85.54,11738.0,66.2682,66.276,66.2605,66.2682,11738.0
2018-02-05 12:50:00,85.55,85.56,85.53,85.55,27648.0,66.276,66.2837,66.2605,66.276,27648.0
2018-02-05 13:00:00,85.55,85.56,85.54,85.54,79903.0,66.276,66.2837,66.2682,66.2682,79903.0
2018-02-05 13:10:00,85.55,85.57,85.53,85.56,13197.0,66.276,66.2915,66.2605,66.2837,13197.0
2018-02-05 13:20:00,85.57,85.6,85.55,85.59,42649.0,66.2915,66.3147,66.276,66.307,42649.0
2018-02-05 13:30:00,85.59,85.62,85.58,85.62,11833.0,66.307,66.3302,66.2992,66.3302,11833.0
2018-02-05 13:40:00,85.62,85.62,85.59,85.62,33775.0,66.3302,66.3302,66.307,66.3302,33775.0
2018-02-05 13:50:00,85.61,85.61,85.59,85.59,30873.0,66.3224,66.3224,66.307,66.307,30873.0
2018-02-05 14:00:00,85.59,85.61,85.59,85.61,23544.0,66.307,66.3224,66.307,66.3224,23544.0
2018-02-05 14:10:00,85.61,85.63,85.6,85.61,48272.0,66.3224,66.3379,66.3147,66.3224,48272.0
2018-02-05 14:20:00,85.6,85.63,85.59,85.63,58011.0,66.3147,66.3379,66.307,66.3379,58011.0
2018-02-05 14:30:00,85.63,85.66,85.62,85.66,22323.0,66.3379,66.3612,66.3302,66.3612,22323.0
2018-02-05 14:40:00,85.66,85.66,85.63,85.64,20103.0,66.3612,66.3612,66.3379,66.3457,20103.0
2018-02-05 14:50:00,85.64,85.65,85.63,85.65,52411.0,66.3457,66.3534,66.3379,66.3534,52411.0
2018-02-05 15:00:00,85.65,86.02,85.62,85.89,74009.0,66.3534,66.6401,66.3302,66.5394,74009.0
2018-02-05 15:10:00,85.84,85.86,85.69,85.79,88039.0,66.5006,66.5161,66.3844,66.4619,88039.0
2018-02-05 15:20:00,85.79,85.86,85.79,85.81,54858.0,66.4619,66.5161,66.4619,66.4774,54858.0
2018-02-05 15:30:00,85.81,85.86,85.79,85.83,67396.0,66.4774,66.5161,66.4619,66.4929,67396.0
2018-02-05 15:40:00,85.83,85.86,85.8,85.85,100577.0,66.4929,66.5161,66.4696,66.5084,100577.0
2018-02-05 15:50:00,85.86,85.91,85.8,85.88,124480.0,66.5161,66.5549,66.4696,66.5316,124480.0
2018-02-06 09:30:00,85.81,85.82,85.67,85.71,179648.0,66.4774,66.4851,66.3689,66.3999,179648.0
2018-02-06 09:40:00,85.71,85.74,85.69,85.73,28631.0,66.3999,66.4232,66.3844,66.4154,28631.0
2018-02-06 09:50:00,85.73,85.73,85.67,85.68,215556.0,66.4154,66.4154,66.3689,66.3767,215556.0
2018-02-06 10:00:00,85.68,85.7,85.66,85.69,134619.0,66.3767,66.3922,66.3612,66.3844,134619.0
2018-02-06 10:10:00,85.7,85.73,85.69,85.71,82500.0,66.3922,66.4154,66.3844,66.3999,82500.0
2018-02-06 10:20:00,85.71,85.76,85.71,85.76,29756.0,66.3999,66.4387,66.3999,66.4387,29756.0
2018-02-06 10:30:00,85.75,85.79,85.71,85.73,190381.0,66.4309,66.4619,66.3999,66.4154,190381.0
2018-02-06 10:40:00,85.73,85.74,85.7,85.73,43754.0,66.4154,66.4232,66.3922,66.4154,43754.0
2018-02-06 10:50:00,85.73,85.77,85.72,85.76,17750.0,66.4154,66.4464,66.4077,66.4387,17750.0
2018-02-06 11:00:00,85.77,85.8,85.76,85.79,14041.0,66.4464,66.4696,66.4387,66.4619,14041.0
2018-02-06 11:10:00,85.78,85.79,85.76,85.77,32447.0,66.4541,66.4619,66.4387,66.4464,32447.0
2018-02-06 11:20:00,85.77,85.79,85.76,85.78,20661.0,66.4464,66.4619,66.4387,66.4541,20661.0
2018-02-06 11:30:00,85.77,85.8,85.76,85.77,27521.0,66.4464,66.4696,66.4387,66.4464,27521.0
2018-02-06 11:40:00,85.78,85.81,85.77,85.79,26339.0,66.4541,66.4774,66.4464,66.4619,26339.0
2018-02-06 11:50:00,85.78,85.79,85.75,85.77,37453.0,66.4541,66.4619,66.4309,66.4464,37453.0
2018-02-06 12:00:00,85.77,85.78,85.76,85.78,14492.0,66.4464,66.4541,66.4387,66.4541,14492.0
2018-02-06 12:10:00,85.78,85.79,85.76,85.78,23282.0,66.4541,66.4619,66.4387,66.4541,23282.0
2018-02-06 12:20:00,85.77,85.78,85.75,85.75,15349.0,66.4464,66.4541,66.4309,66.4309,15349.0
2018-02-06 12:30:00,85.75,85.76,85.72,85.73,37311.0,66.4309,66.4387,66.4077,66.4154,37311.0
2018-02-06 12:40:00,85.74,85.76,85.7,85.7,26230.0,66.4232,66.4387,66.3922,66.3922,26230.0
2018-02-06 12:50:00,85.71,85.73,85.7,85.7,15002.0,66.3999,66.4154,66.3922,66.3922,15002.0
2018-02-06 13:00:00,85.71,85.71,85.68,85.7,32742.0,66.3999,66.3999,66.3767,66.3922,32742.0
2018-02-06 13:10:00,85.7,85.71,85.64,85.66,17192.0,66.3922,66.3999,66.3457,66.3612,17192.0
2018-02-06 13:20:00,85.65,85.67,85.64,85.66,14679.0,66.3534,66.3689,66.3457,66.3612,14679.0
2018-02-06 13:30:00,85.67,85.7,85.66,85.69,19350.0,66.3689,66.3922,66.3612,66.3844,19350.0
2018-02-06 13:40:00,85.69,85.72,85.68,85.7,40659.0,66.3844,66.4077,66.3767,66.3922,40659.0
2018-02-06 13:50:00,85.71,85.74,85.7,85.72,38574.0,66.3999,66.4232,66.3922,66.4077,38574.0
2018-02-06 14:00:00,85.74,85.77,85.72,85.76,20887.0,66.4232,66.4464,66.4077,66.4387,20887.0
2018-02-06 14:10:00,85.76,85.79,85.75,85.78,26628.0,66.4387,66.4619,66.4309,66.4541,26628.0
2018-02-06 14:20:00,85.77,85.79,85.75,85.75,44002.0,66.4464,66.4619,66.4309,66.4309,44002.0
2018-02-06 14:30:00,85.76,85.77,85.71,85.73,29391.0,66.4387,66.4464,66.3999,66.4154,29391.0
2018-02-06 14:40:00,85.73,85.74,85.71,85.73,128881.0,66.4154,66.4232,66.3999,66.4154,128881.0
2018-02-06 14:50:00,85.72,85.75,85.71,85.74,24827.0,66.4077,66.4309,66.3999,66.4232,24827.0
2018-02-06 15:00:00,85.74,85.75,85.72,85.72,33775.0,66.4232,66.4309,66.4077,66.4077,33775.0
2018-02-06 15:10:00,85.72,85.72,85.67,85.69,44141.0,66.4077,66.4077,66.3689,66.3844,44141.0
2018-02-06 15:20:00,85.68,85.69,85.66,85.67,29637.0,66.3767,66.3844,66.3612,66.3689,29637.0
2018-02-06 15:30:00,85.67,85.67,85.62,85.63,45854.0,66.3689,66.3689,66.3302,66.3379,45854.0
2018-02-06 15:40:00,85.63,85.63,85.6,85.61,282395.0,66.3379,66.3379,66.3147,66.3224,282395.0
2018-02-06 15:50:00,85.62,85.62,85.57,85.58,124014.0,66.3302,66.3302,66.2915,66.2992,124014.0
2018-02-07 09:30:00,85.71,85.78,85.7,85.71,65555.0,66.3999,66.4541,66.3922,66.3999,65555.0
2018-02-07 09:40:00,85.69,85.77,85.69,85.76,90951.0,66.3844,66.4464,66.3844,66.4387,90951.0
2018-02-07 09:50:00,85.76,85.76,85.72,85.74,41341.0,66.4387,66.4387,66.4077,66.4232,41341.0
2018-02-07 10:00:00,85.74,85.76,85.71,85.73,39998.0,66.4232,66.4387,66.3999,66.4154,39998.0
2018-02-07 10:10:00,85.73,85.75,85.72,85.73,24118.0,66.4154,66.4309,66.4077,66.4154,24118.0
2018-02-07 10:20:00,85.74,85.76,85.73,85.74,23643.0,66.4232,66.4387,66.4154,66.4232,23643.0
2018-02-07 10:30:00,85.74,85.79,85.73,85.78,13922.0,66.4232,66.4619,66.4154,66.4541,13922.0
2018-02-07 10:40:00,85.77,85.79,85.77,85.78,11383.0,66.4464,66.4619,66.4464,66.4541,11383.0
2018-02-07 10:50:00,85.77,85.8,85.75,85.77,12788.0,66.4464,66.4696,66.4309,66.4464,12788.0
2018-02-07 11:00:00,85.76,85.79,85.76,85.78,25228.0,66.4387,66.4619,66.4387,66.4541,25228.0
2018-02-07 11:10:00,85.78,85.8,85.74,85.75,33067.0,66.4541,66.4696,66.4232,66.4309,33067.0
2018-02-07 11:20:00,85.75,85.77,85.74,85.76,18327.0,66.4309,66.4464,66.4232,66.4387,18327.0
2018-02-07 11:30:00,85.76,85.77,85.74,85.75,17111.0,66.4387,66.4464,66.4232,66.4309,17111.0
2018-02-07 11:40:00,85.75,85.75,85.67,85.7,22701.0,66.4309,66.4309,66.3689,66.3922,22701.0
2018-02-07 11:50:00,85.7,85.7,85.65,85.65,15782.0,66.3922,66.3922,66.3534,66.3534,15782.0
2018-02-07 12:00:00,85.66,85.68,85.65,85.67,9932.0,66.3612,66.3767,66.3534,66.3689,9932.0
2018-02-07 12:10:00,85.67,85.71,85.66,85.7,17602.0,66.3689,66.3999,66.3612,66.3922,17602.0
2018-02-07 12:20:00,85.7,85.7,85.67,85.69,13505.0,66.3922,66.3922,66.3689,66.3844,13505.0
2018-02-07 12:30:00,85.69,85.69,85.67,85.69,12124.0,66.3844,66.3844,66.3689,66.3844,12124.0
2018-02-07 12:40:00,85.69,85.7,85.58,85.59,68802.0,66.3844,66.3922,66.2992,66.307,68802.0
2018-02-07 12:50:00,85.61,85.61,85.58,85.6,28569.0,66.3224,66.3224,66.2992,66.3147,28569.0
2018-02-07 13:00:00,85.59,85.62,85.55,85.57,21208.0,66.307,66.3302,66.276,66.2915,21208.0
2018-02-07 13:10:00,85.56,85.56,85.49,85.51,19993.0,66.2837,66.2837,66.2295,66.245,19993.0
2018-02-07 13:20:00,85.5,85.51,85.41,85.48,48319.0,66.2372,66.245,66.1675,66.2217,48319.0
2018-02-07 13:30:00,85.49,85.55,85.49,85.55,37693.0,66.2295,66.276,66.2295,66.276,37693.0
2018-02-07 13:40:00,85.55,85.55,85.49,85.5,18588.0,66.276,66.276,66.2295,66.2372,18588.0
2018-02-07 13:50:00,85.51,85.52,85.48,85.48,40893.0,66.245,66.2527,66.2217,66.2217,40893.0
2018-02-07 14:00:00,85.48,85.52,85.48,85.52,41253.0,66.2217,66.2527,66.2217,66.2527,41253.0
2018-02-07 14:10:00,85.52,85.55,85.51,85.54,17921.0,66.2527,66.276,66.245,66.2682,17921.0
2018-02-07 14:20:00,85.54,85.55,85.51,85.51,13578.0,66.2682,66.276,66.245,66.245,13578.0
2018-02-07 14:30:00,85.52,85.52,85.47,85.48,11307.0,66.2527,66.2527,66.214,66.2217,11307.0
2018-02-07 14:40:00,85.47,85.48,85.42,85.43,29440.0,66.214,66.2217,66.1753,66.183,29440.0
2018-02-07 14:50:00,85.43,85.46,85.42,85.45,35823.0,66.183,66.2062,66.1753,66.1985,35823.0
2018-02-07 15:00:00,85.45,85.45,85.42,85.42,10901.0,66.1985,66.1985,66.1753,66.1753,10901.0
2018-02-07 15:10:00,85.43,85.45,85.41,85.44,25531.0,66.183,66.1985,66.1675,66.1907,25531.0
2018-02-07 15:20:00,85.43,85.44,85.41,85.44,32226.0,66.183,66.1907,66.1675,66.1907,32226.0
2018-02-07 15:30:00,85.43,85.44,85.39,85.4,31249.0,66.183,66.1907,66.152,66.1598,31249.0
2018-02-07 15:40:00,85.4,85.42,85.38,85.39,203955.0,66.1598,66.1753,66.1443,66.152,203955.0
2018-02-07 15:50:00,85.39,85.42,85.38,85.39,54683.0,66.152,66.1753,66.1443,66.152,54683.0
2018-02-08 09:30:00,85.34,85.39,85.29,85.31,62138.0,66.1133,66.152,66.0745,66.09,62138.0
2018-02-08 09:40:00,85.3,85.3,85.19,85.24,19662.0,66.0823,66.0823,65.9971,66.0358,19662.0
2018-02-08 09:50:00,85.25,85.25,85.2,85.22,16604.0,66.0436,66.0436,66.0048,66.0203,16604.0
2018-02-08 10:00:00,85.22,85.22,85.17,85.18,71978.0,66.0203,66.0203,65.9816,65.9893,71978.0
2018-02-08 10:10:00,85.17,85.18,85.15,85.15,27926.0,65.9816,65.9893,65.9661,65.9661,27926.0
2018-02-08 10:20:00,85.15,85.2,85.14,85.19,35599.0,65.9661,66.0048,65.9583,65.9971,35599.0
2018-02-08 10:30:00,85.19,85.2,85.17,85.2,32296.0,65.9971,66.0048,65.9816,66.0048,32296.0
2018-02-08 10:40:00,85.2,85.22,85.18,85.19,21694.0,66.0048,66.0203,65.9893,65.9971,21694.0
2018-02-08 10:50:00,85.2,85.25,85.19,85.21,8480.0,66.0048,66.0436,65.9971,66.0126,8480.0
2018-02-08 11:00:00,85.22,85.27,85.19,85.26,54310.0,66.0203,66.0591,65.9971,66.0513,54310.0
2018-02-08 11:10:00,85.26,85.26,85.22,85.26,23483.0,66.0513,66.0513,66.0203,66.0513,23483.0
2018-02-08 11:20:00,85.26,85.3,85.24,85.3,124208.0,66.0513,66.0823,66.0358,66.0823,124208.0
2018-02-08 11:30:00,85.3,85.32,85.27,85.28,52818.0,66.0823,66.0978,66.0591,66.0668,52818.0
2018-02-08 11:40:00,85.28,85.31,85.27,85.3,18695.0,66.0668,66.09,66.0591,66.0823,18695.0
2018-02-08 11:50:00,85.31,85.32,85.29,85.3,19442.0,66.09,66.0978,66.0745,66.0823,19442.0
2018-02-08 12:00:00,85.3,85.36,85.29,85.35,25580.0,66.0823,66.1288,66.0745,66.121,25580.0
2018-02-08 12:10:00,85.36,85.37,85.35,85.37,12074.0,66.1288,66.1365,66.121,66.1365,12074.0
2018-02-08 12:20:00,85.37,85.4,85.36,85.4,75226.0,66.1365,66.1598,66.1288,66.1598,75226.0
2018-02-08 12:30:00,85.39,85.4,85.35,85.38,20222.0,66.152,66.1598,66.121,66.1443,20222.0
2018-02-08 12:40:00,85.38,85.4,85.36,85.37,21777.0,66.1443,66.1598,66.1288,66.1365,21777.0
2018-02-08 12:50:00,85.37,85.44,85.37,85.44,58366.0,66.1365,66.1907,66.1365,66.1907,58366.0
2018-02-08 13:00:00,85.43,85.44,85.32,85.33,274146.0,66.183,66.1907,66.0978,66.1055,274146.0
2018-02-08 13:10:00,85.32,85.34,85.27,85.28,99892.0,66.0978,66.1133,66.0591,66.0668,99892.0
2018-02-08 13:20:00,85.26,85.3,85.25,85.26,21676.0,66.0513,66.0823,66.0436,66.0513,21676.0
2018-02-08 13:30:00,85.26,85.27,85.17,85.17,37451.0,66.0513,66.0591,65.9816,65.9816,37451.0
2018-02-08 13:40:00,85.17,85.21,85.15,85.2,23645.0,65.9816,66.0126,65.9661,66.0048,23645.0
2018-02-08 13:50:00,85.21,85.25,85.2,85.23,35135.0,66.0126,66.0436,66.0048,66.0281,35135.0
2018-02-08 14:00:00,85.23,85.26,85.21,85.22,17639.0,66.0281,66.0513,66.0126,66.0203,17639.0
2018-02-08 14:10:00,85.22,85.23,85.18,85.2,32081.0,66.0203,66.0281,65.9893,66.0048,32081.0
2018-02-08 14:20:00,85.2,85.23,85.19,85.23,21036.0,66.0048,66.0281,65.9971,66.0281,21036.0
2018-02-08 14:30:00,85.23,85.25,85.21,85.21,32014.0,66.0281,66.0436,66.0126,66.0126,32014.0
2018-02-08 14:40:00,85.21,85.23,85.18,85.19,25690.0,66.0126,66.0281,65.9893,65.9971,25690.0
2018-02-08 14:50:00,85.18,85.19,85.15,85.17,40099.0,65.9893,65.9971,65.9661,65.9816,40099.0
2018-02-08 15:00:00,85.17,85.18,85.14,85.16,29137.0,65.9816,65.9893,65.9583,65.9738,29137.0
2018-02-08 15:10:00,85.15,85.18,85.15,85.17,20076.0,65.9661,65.9893,65.9661,65.9816,20076.0
2018-02-08 15:20:00,85.16,85.19,85.15,85.15,25067.0,65.9738,65.9971,65.9661,65.9661,25067.0
2018-02-08 15:30:00,85.15,85.18,85.14,85.17,35628.0,65.9661,65.9893,65.9583,65.9816,35628.0
2018-02-08 15:40:00,85.17,85.2,85.17,85.2,54406.0,65.9816,66.0048,65.9816,66.0048,54406.0
2018-02-08 15:50:00,85.2,85.22,85.18,85.2,83814.0,66.0048,66.0203,65.9893,66.0048,83814.0
2018-02-09 09:30:00,85.2,85.2,85.05,85.08,91397.0,66.0048,66.0048,65.8886,65.9119,91397.0
2018-02-09 09:40:00,85.08,85.13,85.06,85.13,68284.0,65.9119,65.9506,65.8964,65.9506,68284.0
2018-02-09 09:50:00,85.12,85.13,85.09,85.12,118375.0,65.9428,65.9506,65.9196,65.9428,118375.0
2018-02-09 10:00:00,85.13,85.15,85.1,85.11,61695.0,65.9506,65.9661,65.9274,65.9351,61695.0
2018-02-09 10:10:00,85.11,85.12,85.09,85.09,79249.0,65.9351,65.9428,65.9196,65.9196,79249.0
2018-02-09 10:20:00,85.09,85.11,85.08,85.11,28214.0,65.9196,65.9351,65.9119,65.9351,28214.0
2018-02-09 10:30:00,85.11,85.14,85.09,85.13,17271.0,65.9351,65.9583,65.9196,65.9506,17271.0
2018-02-09 10:40:00,85.14,85.16,85.13,85.15,83727.0,65.9583,65.9738,65.9506,65.9661,83727.0
2018-02-09 10:50:00,85.15,85.16,85.12,85.13,39926.0,65.9661,65.9738,65.9428,65.9506,39926.0
2018-02-09 11:00:00,85.14,85.15,85.11,85.12,94726.0,65.9583,65.9661,65.9351,65.9428,94726.0
2018-02-09 11:10:00,85.13,85.14,85.09,85.1,105774.0,65.9506,65.9583,65.9196,65.9274,105774.0
2018-02-09 11:20:00,85.11,85.14,85.11,85.12,121584.0,65.9351,65.9583,65.9351,65.9428,121584.0
2018-02-09 11:30:00,85.11,85.11,85.06,85.06,41255.0,65.9351,65.9351,65.8964,65.8964,41255.0
2018-02-09 11:40:00,85.06,85.07,85.03,85.06,89033.0,65.8964,65.9041,65.8731,65.8964,89033.0
2018-02-09 11:50:00,85.07,85.11,85.06,85.1,66982.0,65.9041,65.9351,65.8964,65.9274,66982.0
2018-02-09 12:00:00,85.09,85.14,85.07,85.14,64147.0,65.9196,65.9583,65.9041,65.9583,64147.0
2018-02-09 12:10:00,85.13,85.16,85.11,85.13,64555.0,65.9506,65.9738,65.9351,65.9506,64555.0
2018-02-09 12:20:00,85.13,85.14,85.08,85.09,121023.0,65.9506,65.9583,65.9119,65.9196,121023.0
2018-02-09 12:30:00,85.09,85.11,85.07,85.11,50691.0,65.9196,65.9351,65.9041,65.9351,50691.0
2018-02-09 12:40:00,85.11,85.16,85.1,85.13,54165.0,65.9351,65.9738,65.9274,65.9506,54165.0
2018-02-09 12:50:00,85.13,85.16,85.05,85.06,89632.0,65.9506,65.9738,65.8886,65.8964,89632.0
2018-02-09 13:00:00,85.07,85.09,85.07,85.09,103419.0,65.9041,65.9196,65.9041,65.9196,103419.0
2018-02-09 13:10:00,85.09,85.1,85.06,85.1,45409.0,65.9196,65.9274,65.8964,65.9274,45409.0
2018-02-09 13:20:00,85.09,85.16,85.09,85.16,71795.0,65.9196,65.9738,65.9196,65.9738,71795.0
2018-02-09 13:30:00,85.16,85.22,85.16,85.21,47373.0,65.9738,66.0203,65.9738,66.0126,47373.0
2018-02-09 13:40:00,85.22,85.22,85.13,85.14,57722.0,66.0203,66.0203,65.9506,65.9583,57722.0
2018-02-09 13:50:00,85.14,85.14,85.09,85.12,26754.0,65.9583,65.9583,65.9196,65.9428,26754.0
2018-02-09 14:00:00,85.12,85.12,85.08,85.09,118303.0,65.9428,65.9428,65.9119,65.9196,118303.0
2018-02-09 14:10:00,85.09,85.12,85.07,85.08,50937.0,65.9196,65.9428,65.9041,65.9119,50937.0
2018-02-09 14:20:00,85.08,85.12,85.04,85.1,107031.0,65.9119,65.9428,65.8809,65.9274,107031.0
2018-02-09 14:30:00,85.1,85.11,85.06,85.06,54620.0,65.9274,65.9351,65.8964,65.8964,54620.0
2018-02-09 14:40:00,85.07,85.09,85.05,85.07,157070.0,65.9041,65.9196,65.8886,65.9041,157070.0
2018-02-09 14:50:00,85.07,85.1,85.05,85.09,99899.0,65.9041,65.9274,65.8886,65.9196,99899.0
2018-02-09 15:00:00,85.09,85.11,85.05,85.06,84704.0,65.9196,65.9351,65.8886,65.8964,84704.0
2018-02-09 15:10:00,85.06,85.07,85.03,85.05,134843.0,65.8964,65.9041,65.8731,65.8886,134843.0
2018-02-09 15:20:00,85.04,85.08,85.04,85.06,225116.0,65.8809,65.9119,65.8809,65.8964,225116.0
2018-02-09 15:30:00,85.06,85.06,85.04,85.06,146157.0,65.8964,65.8964,65.8809,65.8964,146157.0
2018-02-09 15:40:00,85.06,85.06,85.05,85.05,176239.0,65.8964,65.8964,65.8886,65.8886,176239.0
2018-02-09 15:50:00,85.05,85.06,85.02,85.03,328306.0,65.8886,65.8964,65.8654,65.8731,328306.0
2018-02-12 09:30:00,85.05,85.07,85.0,85.03,114737.0,65.8886,65.9041,65.8499,65.8731,114737.0
2018-02-12 09:40:00,85.03,85.03,85.0,85.02,114677.0,65.8731,65.8731,65.8499,65.8654,114677.0
2018-02-12 09:50:00,85.02,85.02,84.98,85.01,64350.0,65.8654,65.8654,65.8344,65.8576,64350.0
2018-02-12 10:00:00,85.01,85.03,85.0,85.03,61738.0,65.8576,65.8731,65.8499,65.8731,61738.0
2018-02-12 10:10:00,85.03,85.05,84.99,84.99,48324.0,65.8731,65.8886,65.8421,65.8421,48324.0
2018-02-12 10:20:00,84.99,85.03,84.99,85.02,44572.0,65.8421,65.8731,65.8421,65.8654,44572.0
2018-02-12 10:30:00,85.03,85.06,85.02,85.05,27880.0,65.8731,65.8964,65.8654,65.8886,27880.0
2018-02-12 10:40:00,85.04,85.05,85.01,85.03,47627.0,65.8809,65.8886,65.8576,65.8731,47627.0
2018-02-12 10:50:00,85.03,85.04,84.99,85.0,546414.0,65.8731,65.8809,65.8421,65.8499,546414.0
2018-02-12 11:00:00,85.0,85.0,84.98,85.0,44748.0,65.8499,65.8499,65.8344,65.8499,44748.0
2018-02-12 11:10:00,85.0,85.02,84.99,85.0,102796.0,65.8499,65.8654,65.8421,65.8499,102796.0
2018-02-12 11:20:00,85.01,85.01,84.98,85.0,32333.0,65.8576,65.8576,65.8344,65.8499,32333.0
2018-02-12 11:30:00,85.0,85.01,84.97,84.97,51031.0,65.8499,65.8576,65.8266,65.8266,51031.0
2018-02-12 11:40:00,84.97,84.97,84.94,84.96,30811.0,65.8266,65.8266,65.8034,65.8189,30811.0
2018-02-12 11:50:00,84.96,84.97,84.95,84.95,36422.0,65.8189,65.8266,65.8111,65.8111,36422.0
2018-02-12 12:00:00,84.96,84.98,84.95,84.95,53831.0,65.8189,65.8344,65.8111,65.8111,53831.0
2018-02-12 12:10:00,84.96,84.96,84.95,84.95,21838.0,65.8189,65.8189,65.8111,65.8111,21838.0
2018-02-12 12:20:00,84.95,84.99,84.95,84.97,43972.0,65.8111,65.8421,65.8111,65.8266,43972.0
2018-02-12 12:30:00,84.98,84.98,84.92,84.92,15688.0,65.8344,65.8344,65.7879,65.7879,15688.0
2018-02-12 12:40:00,84.92,84.95,84.92,84.95,34366.0,65.7879,65.8111,65.7879,65.8111,34366.0
2018-02-12 12:50:00,84.95,84.95,84.93,84.94,21071.0,65.8111,65.8111,65.7957,65.8034,21071.0
2018-02-12 13:00:00,84.94,84.95,84.93,84.93,43313.0,65.8034,65.8111,65.7957,65.7957,43313.0
2018-02-12 13:10:00,84.93,84.95,84.91,84.95,20015.0,65.7957,65.8111,65.7802,65.8111,20015.0
2018-02-12 13:20:00,84.94,84.97,84.94,84.97,78581.0,65.8034,65.8266,65.8034,65.8266,78581.0
2018-02-12 13:30:00,84.97,84.99,84.96,84.99,54983.0,65.8266,65.8421,65.8189,65.8421,54983.0
2018-02-12 13:40:00,84.99,85.0,84.97,84.98,41148.0,65.8421,65.8499,65.8266,65.8344,41148.0
2018-02-12 13:50:00,84.98,84.98,84.95,84.97,69609.0,65.8344,65.8344,65.8111,65.8266,69609.0
2018-02-12 14:00:00,84.97,85.0,84.97,85.0,41323.0,65.8266,65.8499,65.8266,65.8499,41323.0
2018-02-12 14:10:00,85.0,85.0,84.97,84.98,58812.0,65.8499,65.8499,65.8266,65.8344,58812.0
2018-02-12 14:20:00,84.98,84.99,84.94,84.95,98426.0,65.8344,65.8421,65.8034,65.8111,98426.0
2018-02-12 14:30:00,84.95,84.97,84.94,84.95,57622.0,65.8111,65.8266,65.8034,65.8111,57622.0
2018-02-12 14:40:00,84.95,84.97,84.92,84.96,256533.0,65.8111,65.8266,65.7879,65.8189,256533.0
2018-02-12 14:50:00,84.95,84.99,84.95,84.98,173733.0,65.8111,65.8421,65.8111,65.8344,173733.0
2018-02-12 15:00:00,84.98,84.98,84.97,84.97,58543.0,65.8344,65.8344,65.8266,65.8266,58543.0
2018-02-12 15:10:00,84.98,84.99,84.97,84.98,52483.0,65.8344,65.8421,65.8266,65.8344,52483.0
2018-02-12 15:20:00,84.98,84.99,84.97,84.97,32105.0,65.8344,65.8421,65.8266,65.8266,32105.0
2018-02-12 15:30:00,84.98,84.98,84.96,84.98,85590.0,65.8344,65.8344,65.8189,65.8344,85590.0
2018-02-12 15:40:00,84.98,85.01,84.97,84.98,162892.0,65.8344,65.8576,65.8266,65.8344,162892.0
2018-02-12 15:50:00,84.98,84.99,84.95,84.96,88331.0,65.8344,65.8421,65.8111,65.8189,88331.0
2018-02-13 09:30:00,84.96,84.98,84.92,84.94,63626.0,65.8189,65.8344,65.7879,65.8034,63626.0
2018-02-13 09:40:00,84.94,84.94,84.9,84.91,67672.0,65.8034,65.8034,65.7724,65.7802,67672.0
2018-02-13 09:50:00,84.92,84.93,84.9,84.9,26981.0,65.7879,65.7957,65.7724,65.7724,26981.0
2018-02-13 10:00:00,84.9,84.9,84.87,84.88,32781.0,65.7724,65.7724,65.7492,65.7569,32781.0
2018-02-13 10:10:00,84.89,84.89,84.84,84.85,49214.0,65.7647,65.7647,65.7259,65.7337,49214.0
2018-02-13 10:20:00,84.84,84.86,84.83,84.86,13967.0,65.7259,65.7414,65.7182,65.7414,13967.0
2018-02-13 10:30:00,84.86,84.87,84.85,84.87,28443.0,65.7414,65.7492,65.7337,65.7492,28443.0
2018-02-13 10:40:00,84.86,84.89,84.86,84.87,29770.0,65.7414,65.7647,65.7414,65.7492,29770.0
2018-02-13 10:50:00,84.88,84.93,84.87,84.92,17602.0,65.7569,65.7957,65.7492,65.7879,17602.0
2018-02-13 11:00:00,84.92,84.93,84.89,84.91,12685.0,65.7879,65.7957,65.7647,65.7802,12685.0
2018-02-13 11:10:00,84.91,84.92,84.88,84.88,25251.0,65.7802,65.7879,65.7569,65.7569,25251.0
2018-02-13 11:20:00,84.88,84.88,84.86,84.88,9594.0,65.7569,65.7569,65.7414,65.7569,9594.0
2018-02-13 11:30:00,84.88,84.88,84.86,84.86,49751.0,65.7569,65.7569,65.7414,65.7414,49751.0
2018-02-13 11:40:00,84.87,84.87,84.86,84.86,68467.0,65.7492,65.7492,65.7414,65.7414,68467.0
2018-02-13 11:50:00,84.86,84.87,84.84,84.87,35640.0,65.7414,65.7492,65.7259,65.7492,35640.0
2018-02-13 12:00:00,84.87,84.87,84.86,84.87,19557.0,65.7492,65.7492,65.7414,65.7492,19557.0
2018-02-13 12:10:00,84.87,84.89,84.86,84.88,90002.0,65.7492,65.7647,65.7414,65.7569,90002.0
2018-02-13 12:20:00,84.88,84.91,84.87,84.89,21732.0,65.7569,65.7802,65.7492,65.7647,21732.0
2018-02-13 12:30:00,84.88,84.89,84.88,84.89,18923.0,65.7569,65.7647,65.7569,65.7647,18923.0
2018-02-13 12:40:00,84.89,84.89,84.87,84.88,26177.0,65.7647,65.7647,65.7492,65.7569,26177.0
2018-02-13 12:50:00,84.88,84.88,84.87,84.88,18530.0,65.7569,65.7569,65.7492,65.7569,18530.0
2018-02-13 13:00:00,84.88,84.89,84.87,84.89,16363.0,65.7569,65.7647,65.7492,65.7647,16363.0
2018-02-13 13:10:00,84.89,84.92,84.88,84.92,25996.0,65.7647,65.7879,65.7569,65.7879,25996.0
2018-02-13 13:20:00,84.92,84.92,84.89,84.9,17298.0,65.7879,65.7879,65.7647,65.7724,17298.0
2018-02-13 13:30:00,84.9,84.92,84.89,84.91,34745.0,65.7724,65.7879,65.7647,65.7802,34745.0
2018-02-13 13:40:00,84.92,84.93,84.89,84.92,110182.0,65.7879,65.7957,65.7647,65.7879,110182.0
2018-02-13 13:50:00,84.91,84.94,84.9,84.93,25663.0,65.7802,65.8034,65.7724,65.7957,25663.0
2018-02-13 14:00:00,84.94,84.95,84.92,84.94,89454.0,65.8034,65.8111,65.7879,65.8034,89454.0
2018-02-13 14:10:00,84.94,84.95,84.9,84.93,23356.0,65.8034,65.8111,65.7724,65.7957,23356.0
2018-02-13 14:20:00,84.92,84.94,84.92,84.92,35240.0,65.7879,65.8034,65.7879,65.7879,35240.0
2018-02-13 14:30:00,84.94,84.95,84.93,84.94,22673.0,65.8034,65.8111,65.7957,65.8034,22673.0
2018-02-13 14:40:00,84.94,84.95,84.93,84.94,32990.0,65.8034,65.8111,65.7957,65.8034,32990.0
2018-02-13 14:50:00,84.94,84.94,84.92,84.93,27892.0,65.8034,65.8034,65.7879,65.7957,27892.0
2018-02-13 15:00:00,84.94,84.95,84.94,84.95,22189.0,65.8034,65.8111,65.8034,65.8111,22189.0
2018-02-13 15:10:00,84.94,84.95,84.94,84.95,31093.0,65.8034,65.8111,65.8034,65.8111,31093.0
2018-02-13 15:20:00,84.95,84.99,84.94,84.99,41688.0,65.8111,65.8421,65.8034,65.8421,41688.0
2018-02-13 15:30:00,84.99,85.0,84.98,85.0,48984.0,65.8421,65.8499,65.8344,65.8499,48984.0
2018-02-13 15:40:00,84.99,85.0,84.91,84.96,185866.0,65.8421,65.8499,65.7802,65.8189,185866.0
2018-02-13 15:50:00,84.95,84.97,84.94,84.95,53227.0,65.8111,65.8266,65.8034,65.8111,53227.0
2018-02-14 09:30:00,84.69,84.72,84.59,84.61,119654.0,65.6097,65.633,65.5323,65.5477,119654.0
2018-02-14 09:40:00,84.61,84.62,84.56,84.62,50422.0,65.5477,65.5555,65.509,65.5555,50422.0
2018-02-14 09:50:00,84.62,84.66,84.57,84.59,49736.0,65.5555,65.5865,65.5168,65.5323,49736.0
2018-02-14 10:00:00,84.6,84.66,84.6,84.66,25530.0,65.54,65.5865,65.54,65.5865,25530.0
2018-02-14 10:10:00,84.66,84.7,84.65,84.69,39936.0,65.5865,65.6175,65.5787,65.6097,39936.0
2018-02-14 10:20:00,84.69,84.7,84.66,84.68,11366.0,65.6097,65.6175,65.5865,65.602,11366.0
2018-02-14 10:30:00,84.68,84.71,84.66,84.71,37027.0,65.602,65.6252,65.5865,65.6252,37027.0
2018-02-14 10:40:00,84.7,84.7,84.68,84.68,8199.0,65.6175,65.6175,65.602,65.602,8199.0
2018-02-14 10:50:00,84.67,84.71,84.67,84.69,36205.0,65.5942,65.6252,65.5942,65.6097,36205.0
2018-02-14 11:00:00,84.69,84.73,84.69,84.72,28661.0,65.6097,65.6407,65.6097,65.633,28661.0
2018-02-14 11:10:00,84.72,84.72,84.69,84.7,74804.0,65.633,65.633,65.6097,65.6175,74804.0
2018-02-14 11:20:00,84.71,84.72,84.7,84.7,35411.0,65.6252,65.633,65.6175,65.6175,35411.0
2018-02-14 11:30:00,84.7,84.71,84.68,84.68,13161.0,65.6175,65.6252,65.602,65.602,13161.0
2018-02-14 11:40:00,84.69,84.71,84.63,84.64,36941.0,65.6097,65.6252,65.5632,65.571,36941.0
2018-02-14 11:50:00,84.64,84.67,84.64,84.65,13673.0,65.571,65.5942,65.571,65.5787,13673.0
2018-02-14 12:00:00,84.66,84.66,84.63,84.64,41061.0,65.5865,65.5865,65.5632,65.571,41061.0
2018-02-14 12:10:00,84.64,84.64,84.61,84.63,8735.0,65.571,65.571,65.5477,65.5632,8735.0
2018-02-14 12:20:00,84.64,84.7,84.64,84.69,17678.0,65.571,65.6175,65.571,65.6097,17678.0
2018-02-14 12:30:00,84.69,84.72,84.68,84.7,42953.0,65.6097,65.633,65.602,65.6175,42953.0
2018-02-14 12:40:00,84.7,84.71,84.67,84.69,23178.0,65.6175,65.6252,65.5942,65.6097,23178.0
2018-02-14 12:50:00,84.67,84.69,84.67,84.67,31081.0,65.5942,65.6097,65.5942,65.5942,31081.0
2018-02-14 13:00:00,84.68,84.68,84.66,84.66,59705.0,65.602,65.602,65.5865,65.5865,59705.0
2018-02-14 13:10:00,84.67,84.68,84.66,84.67,9495.0,65.5942,65.602,65.5865,65.5942,9495.0
2018-02-14 13:20:00,84.67,84.68,84.64,84.66,29831.0,65.5942,65.602,65.571,65.5865,29831.0
2018-02-14 13:30:00,84.65,84.67,84.64,84.66,33253.0,65.5787,65.5942,65.571,65.5865,33253.0
2018-02-14 13:40:00,84.66,84.68,84.64,84.67,14473.0,65.5865,65.602,65.571,65.5942,14473.0
2018-02-14 13:50:00,84.67,84.68,84.67,84.67,20135.0,65.5942,65.602,65.5942,65.5942,20135.0
2018-02-14 14:00:00,84.67,84.68,84.65,84.66,47142.0,65.5942,65.602,65.5787,65.5865,47142.0
2018-02-14 14:10:00,84.66,84.68,84.65,84.65,22309.0,65.5865,65.602,65.5787,65.5787,22309.0
2018-02-14 14:20:00,84.65,84.69,84.65,84.69,29952.0,65.5787,65.6097,65.5787,65.6097,29952.0
2018-02-14 14:30:00,84.69,84.69,84.66,84.66,22719.0,65.6097,65.6097,65.5865,65.5865,22719.0
2018-02-14 14:40:00,84.66,84.68,84.65,84.66,49624.0,65.5865,65.602,65.5787,65.5865,49624.0
2018-02-14 14:50:00,84.65,84.66,84.64,84.65,68680.0,65.5787,65.5865,65.571,65.5787,68680.0
2018-02-14 15:00:00,84.65,84.69,84.63,84.66,82187.0,65.5787,65.6097,65.5632,65.5865,82187.0
2018-02-14 15:10:00,84.67,84.67,84.64,84.64,33430.0,65.5942,65.5942,65.571,65.571,33430.0
2018-02-14 15:20:00,84.64,84.64,84.62,84.64,32745.0,65.571,65.571,65.5555,65.571,32745.0
2018-02-14 15:30:00,84.64,84.65,84.63,84.64,18312.0,65.571,65.5787,65.5632,65.571,18312.0
2018-02-14 15:40:00,84.64,84.65,84.62,84.64,20681.0,65.571,65.5787,65.5555,65.571,20681.0
2018-02-14 15:50:00,84.63,84.66,84.63,84.66,28565.0,65.5632,65.5865,65.5632,65.5865,28565.0
2018-02-15 09:30:00,84.72,84.85,84.72,84.77,61022.0,65.633,65.7337,65.633,65.6717,61022.0
2018-02-15 09:40:00,84.77,84.81,84.77,84.8,41557.0,65.6717,65.7027,65.6717,65.6949,41557.0
2018-02-15 09:50:00,84.79,84.83,84.79,84.83,60622.0,65.6872,65.7182,65.6872,65.7182,60622.0
2018-02-15 10:00:00,84.83,84.85,84.82,84.84,11730.0,65.7182,65.7337,65.7104,65.7259,11730.0
2018-02-15 10:10:00,84.85,84.86,84.83,84.85,17850.0,65.7337,65.7414,65.7182,65.7337,17850.0
2018-02-15 10:20:00,84.86,84.89,84.84,84.88,25097.0,65.7414,65.7647,65.7259,65.7569,25097.0
2018-02-15 10:30:00,84.88,84.89,84.85,84.88,65866.0,65.7569,65.7647,65.7337,65.7569,65866.0
2018-02-15 10:40:00,84.88,84.91,84.88,84.9,15459.0,65.7569,65.7802,65.7569,65.7724,15459.0
2018-02-15 10:50:00,84.91,84.92,84.88,84.92,50138.0,65.7802,65.7879,65.7569,65.7879,50138.0
2018-02-15 11:00:00,84.92,84.93,84.87,84.88,35083.0,65.7879,65.7957,65.7492,65.7569,35083.0
2018-02-15 11:10:00,84.88,84.9,84.87,84.89,68304.0,65.7569,65.7724,65.7492,65.7647,68304.0
2018-02-15 11:20:00,84.89,84.9,84.88,84.89,29164.0,65.7647,65.7724,65.7569,65.7647,29164.0
2018-02-15 11:30:00,84.89,84.95,84.89,84.92,73810.0,65.7647,65.8111,65.7647,65.7879,73810.0
2018-02-15 11:40:00,84.92,84.93,84.9,84.92,18108.0,65.7879,65.7957,65.7724,65.7879,18108.0
2018-02-15 11:50:00,84.92,84.94,84.91,84.91,35590.0,65.7879,65.8034,65.7802,65.7802,35590.0
2018-02-15 12:00:00,84.92,84.94,84.85,84.93,126651.0,65.7879,65.8034,65.7337,65.7957,126651.0
2018-02-15 12:10:00,84.93,84.93,84.85,84.85,14241.0,65.7957,65.7957,65.7337,65.7337,14241.0
2018-02-15 12:20:00,84.85,84.85,84.83,84.83,10896.0,65.7337,65.7337,65.7182,65.7182,10896.0
2018-02-15 12:30:00,84.82,84.86,84.82,84.86,18153.0,65.7104,65.7414,65.7104,65.7414,18153.0
2018-02-15 12:40:00,84.86,84.87,84.85,84.87,17782.0,65.7414,65.7492,65.7337,65.7492,17782.0
2018-02-15 12:50:00,84.87,84.89,84.86,84.87,17588.0,65.7492,65.7647,65.7414,65.7492,17588.0
2018-02-15 13:00:00,84.87,84.89,84.84,84.86,31818.0,65.7492,65.7647,65.7259,65.7414,31818.0
2018-02-15 13:10:00,84.86,84.88,84.84,84.86,31953.0,65.7414,65.7569,65.7259,65.7414,31953.0
2018-02-15 13:20:00,84.87,84.89,84.86,84.87,9159.0,65.7492,65.7647,65.7414,65.7492,9159.0
2018-02-15 13:30:00,84.87,84.9,84.87,84.9,21258.0,65.7492,65.7724,65.7492,65.7724,21258.0
2018-02-15 13:40:00,84.9,84.9,84.87,84.88,20414.0,65.7724,65.7724,65.7492,65.7569,20414.0
2018-02-15 13:50:00,84.87,84.88,84.86,84.87,50267.0,65.7492,65.7569,65.7414,65.7492,50267.0
2018-02-15 14:00:00,84.87,84.92,84.86,84.92,25048.0,65.7492,65.7879,65.7414,65.7879,25048.0
2018-02-15 14:10:00,84.92,84.93,84.89,84.9,25157.0,65.7879,65.7957,65.7647,65.7724,25157.0
2018-02-15 14:20:00,84.9,84.91,84.88,84.88,20272.0,65.7724,65.7802,65.7569,65.7569,20272.0
2018-02-15 14:30:00,84.89,84.89,84.86,84.87,15465.0,65.7647,65.7647,65.7414,65.7492,15465.0
2018-02-15 14:40:00,84.88,84.89,84.86,84.89,32588.0,65.7569,65.7647,65.7414,65.7647,32588.0
2018-02-15 14:50:00,84.89,84.91,84.88,84.9,12342.0,65.7647,65.7802,65.7569,65.7724,12342.0
2018-02-15 15:00:00,84.91,84.91,84.85,84.88,23774.0,65.7802,65.7802,65.7337,65.7569,23774.0
2018-02-15 15:10:00,84.88,84.88,84.85,84.88,38016.0,65.7569,65.7569,65.7337,65.7569,38016.0
2018-02-15 15:20:00,84.88,84.88,84.86,84.87,29456.0,65.7569,65.7569,65.7414,65.7492,29456.0
2018-02-15 15:30:00,84.87,84.87,84.85,84.86,23474.0,65.7492,65.7492,65.7337,65.7414,23474.0
2018-02-15 15:40:00,84.87,84.88,84.85,84.86,19948.0,65.7492,65.7569,65.7337,65.7414,19948.0
2018-02-15 15:50:00,84.86,84.87,84.83,84.84,15244.0,65.7414,65.7492,65.7182,65.7259,15244.0
2018-02-16 09:30:00,84.97,85.01,84.94,84.97,32412.0,65.8266,65.8576,65.8034,65.8266,32412.0
2018-02-16 09:40:00,84.98,85.04,84.97,85.03,38116.0,65.8344,65.8809,65.8266,65.8731,38116.0
2018-02-16 09:50:00,85.04,85.04,85.01,85.04,11571.0,65.8809,65.8809,65.8576,65.8809,11571.0
2018-02-16 10:00:00,85.04,85.04,85.0,85.01,27732.0,65.8809,65.8809,65.8499,65.8576,27732.0
2018-02-16 10:10:00,85.02,85.05,85.01,85.02,17341.0,65.8654,65.8886,65.8576,65.8654,17341.0
2018-02-16 10:20:00,85.02,85.02,84.99,85.01,13569.0,65.8654,65.8654,65.8421,65.8576,13569.0
2018-02-16 10:30:00,85.02,85.05,85.02,85.04,23917.0,65.8654,65.8886,65.8654,65.8809,23917.0
2018-02-16 10:40:00,85.05,85.06,85.04,85.06,9828.0,65.8886,65.8964,65.8809,65.8964,9828.0
2018-02-16 10:50:00,85.06,85.07,85.03,85.07,20647.0,65.8964,65.9041,65.8731,65.9041,20647.0
2018-02-16 11:00:00,85.07,85.07,85.02,85.03,13477.0,65.9041,65.9041,65.8654,65.8731,13477.0
2018-02-16 11:10:00,85.02,85.05,85.02,85.05,19580.0,65.8654,65.8886,65.8654,65.8886,19580.0
2018-02-16 11:20:00,85.05,85.09,85.04,85.09,22195.0,65.8886,65.9196,65.8809,65.9196,22195.0
2018-02-16 11:30:00,85.1,85.1,85.07,85.08,17744.0,65.9274,65.9274,65.9041,65.9119,17744.0
2018-02-16 11:40:00,85.07,85.08,85.04,85.07,41108.0,65.9041,65.9119,65.8809,65.9041,41108.0
2018-02-16 11:50:00,85.08,85.08,85.04,85.05,12627.0,65.9119,65.9119,65.8809,65.8886,12627.0
2018-02-16 12:00:00,85.05,85.05,85.04,85.05,6804.0,65.8886,65.8886,65.8809,65.8886,6804.0
2018-02-16 12:10:00,85.05,85.07,85.03,85.04,49409.0,65.8886,65.9041,65.8731,65.8809,49409.0
2018-02-16 12:20:00,85.04,85.05,85.03,85.04,17452.0,65.8809,65.8886,65.8731,65.8809,17452.0
2018-02-16 12:30:00,85.05,85.05,85.02,85.03,25368.0,65.8886,65.8886,65.8654,65.8731,25368.0
2018-02-16 12:40:00,85.03,85.04,85.02,85.04,17393.0,65.8731,65.8809,65.8654,65.8809,17393.0
2018-02-16 12:50:00,85.03,85.06,85.03,85.04,25782.0,65.8731,65.8964,65.8731,65.8809,25782.0
2018-02-16 13:00:00,85.04,85.04,85.0,85.01,20462.0,65.8809,65.8809,65.8499,65.8576,20462.0
2018-02-16 13:10:00,85.01,85.04,85.0,85.04,24081.0,65.8576,65.8809,65.8499,65.8809,24081.0
2018-02-16 13:20:00,85.03,85.05,85.03,85.05,22964.0,65.8731,65.8886,65.8731,65.8886,22964.0
2018-02-16 13:30:00,85.06,85.07,85.04,85.07,29819.0,65.8964,65.9041,65.8809,65.9041,29819.0
2018-02-16 13:40:00,85.06,85.06,85.04,85.05,8648.0,65.8964,65.8964,65.8809,65.8886,8648.0
2018-02-16 13:50:00,85.05,85.08,85.03,85.05,36047.0,65.8886,65.9119,65.8731,65.8886,36047.0
2018-02-16 14:00:00,85.04,85.05,85.02,85.02,9768.0,65.8809,65.8886,65.8654,65.8654,9768.0
2018-02-16 14:10:00,85.03,85.05,85.01,85.01,20751.0,65.8731,65.8886,65.8576,65.8576,20751.0
2018-02-16 14:20:00,85.03,85.04,84.98,85.0,80860.0,65.8731,65.8809,65.8344,65.8499,80860.0
2018-02-16 14:30:00,85.0,85.0,84.98,84.99,16234.0,65.8499,65.8499,65.8344,65.8421,16234.0
2018-02-16 14:40:00,84.99,85.03,84.98,85.03,35462.0,65.8421,65.8731,65.8344,65.8731,35462.0
2018-02-16 14:50:00,85.03,85.03,84.96,84.99,50690.0,65.8731,65.8731,65.8189,65.8421,50690.0
2018-02-16 15:00:00,85.0,85.01,84.99,85.01,19103.0,65.8499,65.8576,65.8421,65.8576,19103.0
2018-02-16 15:10:00,85.01,85.01,84.99,85.01,50127.0,65.8576,65.8576,65.8421,65.8576,50127.0
2018-02-16 15:20:00,85.01,85.02,85.0,85.02,16485.0,65.8576,65.8654,65.8499,65.8654,16485.0
2018-02-16 15:30:00,85.02,85.03,85.01,85.03,22522.0,65.8654,65.8731,65.8576,65.8731,22522.0
2018-02-16 15:40:00,85.03,85.04,85.02,85.03,42538.0,65.8731,65.8809,65.8654,65.8731,42538.0
2018-02-16 15:50:00,85.03,85.04,85.01,85.02,36883.0,65.8731,65.8809,65.8576,65.8654,36883.0
2018-02-20 09:30:00,84.85,84.92,84.78,84.87,45897.0,65.7337,65.7879,65.6794,65.7492,45897.0
2018-02-20 09:40:00,84.87,84.88,84.82,84.83,8241.0,65.7492,65.7569,65.7104,65.7182,8241.0
2018-02-20 09:50:00,84.83,84.87,84.82,84.86,163183.0,65.7182,65.7492,65.7104,65.7414,163183.0
2018-02-20 10:00:00,84.86,84.88,84.85,84.86,25942.0,65.7414,65.7569,65.7337,65.7414,25942.0
2018-02-20 10:10:00,84.86,84.87,84.83,84.85,15992.0,65.7414,65.7492,65.7182,65.7337,15992.0
2018-02-20 10:20:00,84.85,84.85,84.82,84.82,23663.0,65.7337,65.7337,65.7104,65.7104,23663.0
2018-02-20 10:30:00,84.82,84.83,84.81,84.81,10864.0,65.7104,65.7182,65.7027,65.7027,10864.0
2018-02-20 10:40:00,84.81,84.82,84.8,84.81,21528.0,65.7027,65.7104,65.6949,65.7027,21528.0
2018-02-20 10:50:00,84.81,84.81,84.78,84.8,12175.0,65.7027,65.7027,65.6794,65.6949,12175.0
2018-02-20 11:00:00,84.8,84.82,84.79,84.82,7396.0,65.6949,65.7104,65.6872,65.7104,7396.0
2018-02-20 11:10:00,84.82,84.82,84.78,84.79,36251.0,65.7104,65.7104,65.6794,65.6872,36251.0
2018-02-20 11:20:00,84.79,84.79,84.77,84.78,11717.0,65.6872,65.6872,65.6717,65.6794,11717.0
2018-02-20 11:30:00,84.78,84.78,84.75,84.77,15275.0,65.6794,65.6794,65.6562,65.6717,15275.0
2018-02-20 11:40:00,84.77,84.78,84.76,84.77,8181.0,65.6717,65.6794,65.664,65.6717,8181.0
2018-02-20 11:50:00,84.77,84.77,84.74,84.76,335877.0,65.6717,65.6717,65.6485,65.664,335877.0
2018-02-20 12:00:00,84.76,84.77,84.74,84.77,10013.0,65.664,65.6717,65.6485,65.6717,10013.0
2018-02-20 12:10:00,84.77,84.79,84.76,84.77,6614.0,65.6717,65.6872,65.664,65.6717,6614.0
2018-02-20 12:20:00,84.77,84.78,84.76,84.78,5918.0,65.6717,65.6794,65.664,65.6794,5918.0
2018-02-20 12:30:00,84.78,84.79,84.77,84.79,18385.0,65.6794,65.6872,65.6717,65.6872,18385.0
2018-02-20 12:40:00,84.78,84.8,84.78,84.8,21260.0,65.6794,65.6949,65.6794,65.6949,21260.0
2018-02-20 12:50:00,84.8,84.8,84.78,84.79,10627.0,65.6949,65.6949,65.6794,65.6872,10627.0
2018-02-20 13:00:00,84.79,84.8,84.78,84.78,10336.0,65.6872,65.6949,65.6794,65.6794,10336.0
2018-02-20 13:10:00,84.78,84.82,84.78,84.8,36696.0,65.6794,65.7104,65.6794,65.6949,36696.0
2018-02-20 13:20:00,84.8,84.8,84.78,84.78,6328.0,65.6949,65.6949,65.6794,65.6794,6328.0
2018-02-20 13:30:00,84.79,84.8,84.78,84.79,18872.0,65.6872,65.6949,65.6794,65.6872,18872.0
2018-02-20 13:40:00,84.8,84.81,84.79,84.8,22529.0,65.6949,65.7027,65.6872,65.6949,22529.0
2018-02-20 13:50:00,84.8,84.8,84.79,84.8,37469.0,65.6949,65.6949,65.6872,65.6949,37469.0
2018-02-20 14:00:00,84.79,84.82,84.79,84.82,18443.0,65.6872,65.7104,65.6872,65.7104,18443.0
2018-02-20 14:10:00,84.81,84.83,84.81,84.81,18373.0,65.7027,65.7182,65.7027,65.7027,18373.0
2018-02-20 14:20:00,84.82,84.84,84.81,84.84,22628.0,65.7104,65.7259,65.7027,65.7259,22628.0
2018-02-20 14:30:00,84.84,84.85,84.83,84.84,44211.0,65.7259,65.7337,65.7182,65.7259,44211.0
2018-02-20 14:40:00,84.85,84.86,84.84,84.86,23370.0,65.7337,65.7414,65.7259,65.7414,23370.0
2018-02-20 14:50:00,84.86,84.87,84.85,84.85,27716.0,65.7414,65.7492,65.7337,65.7337,27716.0
2018-02-20 15:00:00,84.85,84.86,84.85,84.86,26155.0,65.7337,65.7414,65.7337,65.7414,26155.0
2018-02-20 15:10:00,84.85,84.88,84.85,84.87,63758.0,65.7337,65.7569,65.7337,65.7492,63758.0
2018-02-20 15:20:00,84.87,84.88,84.87,84.87,26335.0,65.7492,65.7569,65.7492,65.7492,26335.0
2018-02-20 15:30:00,84.88,84.88,84.85,84.85,47107.0,65.7569,65.7569,65.7337,65.7337,47107.0
2018-02-20 15:40:00,84.86,84.86,84.84,84.84,18345.0,65.7414,65.7414,65.7259,65.7259,18345.0
2018-02-20 15:50:00,84.84,84.85,84.84,84.85,59538.0,65.7259,65.7337,65.7259,65.7337,59538.0
2018-02-21 09:30:00,84.96,84.99,84.86,84.91,64493.0,65.8189,65.8421,65.7414,65.7802,64493.0
2018-02-21 09:40:00,84.91,84.91,84.89,84.91,2856.0,65.7802,65.7802,65.7647,65.7802,2856.0
2018-02-21 09:50:00,84.91,84.93,84.9,84.93,13826.0,65.7802,65.7957,65.7724,65.7957,13826.0
2018-02-21 10:00:00,84.93,84.94,84.89,84.89,36005.0,65.7957,65.8034,65.7647,65.7647,36005.0
2018-02-21 10:10:00,84.9,84.91,84.88,84.89,10202.0,65.7724,65.7802,65.7569,65.7647,10202.0
2018-02-21 10:20:00,84.91,84.93,84.89,84.92,7533.0,65.7802,65.7957,65.7647,65.7879,7533.0
2018-02-21 10:30:00,84.91,84.92,84.9,84.91,23527.0,65.7802,65.7879,65.7724,65.7802,23527.0
2018-02-21 10:40:00,84.91,84.91,84.89,84.89,5649.0,65.7802,65.7802,65.7647,65.7647,5649.0
2018-02-21 10:50:00,84.89,84.9,84.86,84.86,9226.0,65.7647,65.7724,65.7414,65.7414,9226.0
2018-02-21 11:00:00,84.87,84.89,84.86,84.89,6835.0,65.7492,65.7647,65.7414,65.7647,6835.0
2018-02-21 11:10:00,84.89,84.9,84.86,84.89,14190.0,65.7647,65.7724,65.7414,65.7647,14190.0
2018-02-21 11:20:00,84.88,84.89,84.86,84.87,16905.0,65.7569,65.7647,65.7414,65.7492,16905.0
2018-02-21 11:30:00,84.87,84.89,84.86,84.87,24458.0,65.7492,65.7647,65.7414,65.7492,24458.0
2018-02-21 11:40:00,84.88,84.88,84.85,84.86,12676.0,65.7569,65.7569,65.7337,65.7414,12676.0
2018-02-21 11:50:00,84.86,84.86,84.84,84.84,30255.0,65.7414,65.7414,65.7259,65.7259,30255.0
2018-02-21 12:00:00,84.84,84.86,84.84,84.86,27050.0,65.7259,65.7414,65.7259,65.7414,27050.0
2018-02-21 12:10:00,84.86,84.88,84.85,84.86,18559.0,65.7414,65.7569,65.7337,65.7414,18559.0
2018-02-21 12:20:00,84.86,84.87,84.86,84.87,12051.0,65.7414,65.7492,65.7414,65.7492,12051.0
2018-02-21 12:30:00,84.87,84.87,84.86,84.87,11843.0,65.7492,65.7492,65.7414,65.7492,11843.0
2018-02-21 12:40:00,84.86,84.87,84.86,84.87,8027.0,65.7414,65.7492,65.7414,65.7492,8027.0
2018-02-21 12:50:00,84.86,84.87,84.84,84.85,7629.0,65.7414,65.7492,65.7259,65.7337,7629.0
2018-02-21 13:00:00,84.85,84.87,84.83,84.87,11169.0,65.7337,65.7492,65.7182,65.7492,11169.0
2018-02-21 13:10:00,84.88,84.88,84.86,84.87,8734.0,65.7569,65.7569,65.7414,65.7492,8734.0
2018-02-21 13:20:00,84.87,84.87,84.86,84.86,3039.0,65.7492,65.7492,65.7414,65.7414,3039.0
2018-02-21 13:30:00,84.87,84.88,84.84,84.85,7011.0,65.7492,65.7569,65.7259,65.7337,7011.0
2018-02-21 13:40:00,84.85,84.85,84.82,84.83,13471.0,65.7337,65.7337,65.7104,65.7182,13471.0
2018-02-21 13:50:00,84.82,84.84,84.82,84.82,7540.0,65.7104,65.7259,65.7104,65.7104,7540.0
2018-02-21 14:00:00,84.79,84.95,84.79,84.93,36220.0,65.6872,65.8111,65.6872,65.7957,36220.0
2018-02-21 14:10:00,84.93,84.95,84.9,84.9,24767.0,65.7957,65.8111,65.7724,65.7724,24767.0
2018-02-21 14:20:00,84.91,84.91,84.82,84.83,20378.0,65.7802,65.7802,65.7104,65.7182,20378.0
2018-02-21 14:30:00,84.82,84.83,84.77,84.81,18130.0,65.7104,65.7182,65.6717,65.7027,18130.0
2018-02-21 14:40:00,84.8,84.81,84.73,84.73,47302.0,65.6949,65.7027,65.6407,65.6407,47302.0
2018-02-21 14:50:00,84.72,84.73,84.66,84.66,36267.0,65.633,65.6407,65.5865,65.5865,36267.0
2018-02-21 15:00:00,84.67,84.67,84.54,84.56,61649.0,65.5942,65.5942,65.4935,65.509,61649.0
2018-02-21 15:10:00,84.55,84.59,84.54,84.59,116521.0,65.5013,65.5323,65.4935,65.5323,116521.0
2018-02-21 15:20:00,84.59,84.64,84.59,84.64,53430.0,65.5323,65.571,65.5323,65.571,53430.0
2018-02-21 15:30:00,84.63,84.63,84.58,84.58,75878.0,65.5632,65.5632,65.5245,65.5245,75878.0
2018-02-21 15:40:00,84.58,84.59,84.58,84.58,64573.0,65.5245,65.5323,65.5245,65.5245,64573.0
2018-02-21 15:50:00,84.59,84.59,84.56,84.56,234170.0,65.5323,65.5323,65.509,65.509,234170.0
2018-02-22 09:30:00,84.79,84.83,84.75,84.79,22822.0,65.6872,65.7182,65.6562,65.6872,22822.0
2018-02-22 09:40:00,84.78,84.78,84.76,84.77,4685.0,65.6794,65.6794,65.664,65.6717,4685.0
2018-02-22 09:50:00,84.77,84.81,84.77,84.79,20754.0,65.6717,65.7027,65.6717,65.6872,20754.0
2018-02-22 10:00:00,84.79,84.84,84.78,84.83,11722.0,65.6872,65.7259,65.6794,65.7182,11722.0
2018-02-22 10:10:00,84.84,84.85,84.81,84.83,13804.0,65.7259,65.7337,65.7027,65.7182,13804.0
2018-02-22 10:20:00,84.83,84.85,84.83,84.85,31745.0,65.7182,65.7337,65.7182,65.7337,31745.0
2018-02-22 10:30:00,84.84,84.85,84.8,84.8,42339.0,65.7259,65.7337,65.6949,65.6949,42339.0
2018-02-22 10:40:00,84.8,84.81,84.77,84.79,12556.0,65.6949,65.7027,65.6717,65.6872,12556.0
2018-02-22 10:50:00,84.78,84.81,84.76,84.81,132889.0,65.6794,65.7027,65.664,65.7027,132889.0
2018-02-22 11:00:00,84.8,84.81,84.77,84.79,28423.0,65.6949,65.7027,65.6717,65.6872,28423.0
2018-02-22 11:10:00,84.78,84.79,84.77,84.78,44606.0,65.6794,65.6872,65.6717,65.6794,44606.0
2018-02-22 11:20:00,84.79,84.79,84.77,84.78,25809.0,65.6872,65.6872,65.6717,65.6794,25809.0
2018-02-22 11:30:00,84.77,84.81,84.77,84.81,26366.0,65.6717,65.7027,65.6717,65.7027,26366.0
2018-02-22 11:40:00,84.81,84.81,84.78,84.8,25469.0,65.7027,65.7027,65.6794,65.6949,25469.0
2018-02-22 11:50:00,84.8,84.82,84.79,84.8,7227.0,65.6949,65.7104,65.6872,65.6949,7227.0
2018-02-22 12:00:00,84.81,84.82,84.79,84.81,17361.0,65.7027,65.7104,65.6872,65.7027,17361.0
2018-02-22 12:10:00,84.81,84.82,84.78,84.79,26268.0,65.7027,65.7104,65.6794,65.6872,26268.0
2018-02-22 12:20:00,84.78,84.8,84.78,84.79,7486.0,65.6794,65.6949,65.6794,65.6872,7486.0
2018-02-22 12:30:00,84.8,84.8,84.79,84.8,3866.0,65.6949,65.6949,65.6872,65.6949,3866.0
2018-02-22 12:40:00,84.8,84.81,84.79,84.81,10346.0,65.6949,65.7027,65.6872,65.7027,10346.0
2018-02-22 12:50:00,84.81,84.82,84.8,84.81,45469.0,65.7027,65.7104,65.6949,65.7027,45469.0
2018-02-22 13:00:00,84.81,84.82,84.77,84.78,7101.0,65.7027,65.7104,65.6717,65.6794,7101.0
2018-02-22 13:10:00,84.78,84.81,84.77,84.79,6832.0,65.6794,65.7027,65.6717,65.6872,6832.0
2018-02-22 13:20:00,84.78,84.79,84.76,84.78,6795.0,65.6794,65.6872,65.664,65.6794,6795.0
2018-02-22 13:30:00,84.78,84.8,84.75,84.75,14041.0,65.6794,65.6949,65.6562,65.6562,14041.0
2018-02-22 13:40:00,84.76,84.76,84.71,84.71,20767.0,65.664,65.664,65.6252,65.6252,20767.0
2018-02-22 13:50:00,84.71,84.72,84.69,84.7,17514.0,65.6252,65.633,65.6097,65.6175,17514.0
2018-02-22 14:00:00,84.71,84.73,84.7,84.71,22672.0,65.6252,65.6407,65.6175,65.6252,22672.0
2018-02-22 14:10:00,84.71,84.73,84.71,84.72,12471.0,65.6252,65.6407,65.6252,65.633,12471.0
2018-02-22 14:20:00,84.73,84.73,84.7,84.7,27500.0,65.6407,65.6407,65.6175,65.6175,27500.0
2018-02-22 14:30:00,84.7,84.74,84.7,84.74,20281.0,65.6175,65.6485,65.6175,65.6485,20281.0
2018-02-22 14:40:00,84.74,84.76,84.73,84.73,16144.0,65.6485,65.664,65.6407,65.6407,16144.0
2018-02-22 14:50:00,84.73,84.75,84.72,84.75,14301.0,65.6407,65.6562,65.633,65.6562,14301.0
2018-02-22 15:00:00,84.75,84.75,84.74,84.75,31623.0,65.6562,65.6562,65.6485,65.6562,31623.0
2018-02-22 15:10:00,84.74,84.75,84.72,84.73,55179.0,65.6485,65.6562,65.633,65.6407,55179.0
2018-02-22 15:20:00,84.73,84.73,84.7,84.7,49628.0,65.6407,65.6407,65.6175,65.6175,49628.0
2018-02-22 15:30:00,84.7,84.71,84.68,84.69,48710.0,65.6175,65.6252,65.602,65.6097,48710.0
2018-02-22 15:40:00,84.68,84.7,84.67,84.69,29452.0,65.602,65.6175,65.5942,65.6097,29452.0
2018-02-22 15:50:00,84.68,84.69,84.67,84.68,33135.0,65.602,65.6097,65.5942,65.602,33135.0
2018-02-23 09:30:00,84.86,84.9,84.83,84.83,32425.0,65.7414,65.7724,65.7182,65.7182,32425.0
2018-02-23 09:40:00,84.84,84.87,84.84,84.87,7153.0,65.7259,65.7492,65.7259,65.7492,7153.0
2018-02-23 09:50:00,84.87,84.88,84.84,84.88,10826.0,65.7492,65.7569,65.7259,65.7569,10826.0
2018-02-23 10:00:00,84.88,84.9,84.86,84.87,15475.0,65.7569,65.7724,65.7414,65.7492,15475.0
2018-02-23 10:10:00,84.87,84.89,84.86,84.89,12363.0,65.7492,65.7647,65.7414,65.7647,12363.0
2018-02-23 10:20:00,84.89,84.89,84.87,84.88,8445.0,65.7647,65.7647,65.7492,65.7569,8445.0
2018-02-23 10:30:00,84.88,84.93,84.87,84.92,24095.0,65.7569,65.7957,65.7492,65.7879,24095.0
2018-02-23 10:40:00,84.93,84.95,84.92,84.94,29784.0,65.7957,65.8111,65.7879,65.8034,29784.0
2018-02-23 10:50:00,84.94,84.94,84.91,84.92,14370.0,65.8034,65.8034,65.7802,65.7879,14370.0
2018-02-23 11:00:00,84.91,84.92,84.87,84.89,10252.0,65.7802,65.7879,65.7492,65.7647,10252.0
2018-02-23 11:10:00,84.88,84.91,84.88,84.9,11236.0,65.7569,65.7802,65.7569,65.7724,11236.0
2018-02-23 11:20:00,84.91,84.91,84.89,84.91,5842.0,65.7802,65.7802,65.7647,65.7802,5842.0
2018-02-23 11:30:00,84.91,84.93,84.91,84.93,12832.0,65.7802,65.7957,65.7802,65.7957,12832.0
2018-02-23 11:40:00,84.92,84.95,84.92,84.94,20541.0,65.7879,65.8111,65.7879,65.8034,20541.0
2018-02-23 11:50:00,84.94,84.96,84.94,84.95,15748.0,65.8034,65.8189,65.8034,65.8111,15748.0
2018-02-23 12:00:00,84.95,85.0,84.95,84.97,10459.0,65.8111,65.8499,65.8111,65.8266,10459.0
2018-02-23 12:10:00,84.98,84.99,84.96,84.98,20338.0,65.8344,65.8421,65.8189,65.8344,20338.0
2018-02-23 12:20:00,84.98,84.99,84.97,84.98,226445.0,65.8344,65.8421,65.8266,65.8344,226445.0
2018-02-23 12:30:00,84.99,85.01,84.99,84.99,10604.0,65.8421,65.8576,65.8421,65.8421,10604.0
2018-02-23 12:40:00,84.99,84.99,84.98,84.98,7373.0,65.8421,65.8421,65.8344,65.8344,7373.0
2018-02-23 12:50:00,84.99,85.0,84.98,85.0,7444.0,65.8421,65.8499,65.8344,65.8499,7444.0
2018-02-23 13:00:00,85.0,85.0,84.99,85.0,10518.0,65.8499,65.8499,65.8421,65.8499,10518.0
2018-02-23 13:10:00,85.0,85.01,84.99,85.01,3825.0,65.8499,65.8576,65.8421,65.8576,3825.0
2018-02-23 13:20:00,85.0,85.02,85.0,85.02,10486.0,65.8499,65.8654,65.8499,65.8654,10486.0
2018-02-23 13:30:00,85.02,85.02,85.0,85.01,15185.0,65.8654,65.8654,65.8499,65.8576,15185.0
2018-02-23 13:40:00,85.01,85.01,85.0,85.01,13613.0,65.8576,65.8576,65.8499,65.8576,13613.0
2018-02-23 13:50:00,85.0,85.01,84.99,85.01,13073.0,65.8499,65.8576,65.8421,65.8576,13073.0
2018-02-23 14:00:00,85.01,85.02,85.0,85.02,15601.0,65.8576,65.8654,65.8499,65.8654,15601.0
2018-02-23 14:10:00,85.02,85.02,85.0,85.0,24998.0,65.8654,65.8654,65.8499,65.8499,24998.0
2018-02-23 14:20:00,85.01,85.01,84.99,84.99,21552.0,65.8576,65.8576,65.8421,65.8421,21552.0
2018-02-23 14:30:00,85.0,85.02,84.99,85.02,39202.0,65.8499,65.8654,65.8421,65.8654,39202.0
2018-02-23 14:40:00,85.02,85.02,84.98,84.98,16283.0,65.8654,65.8654,65.8344,65.8344,16283.0
2018-02-23 14:50:00,84.99,84.99,84.97,84.98,15085.0,65.8421,65.8421,65.8266,65.8344,15085.0
2018-02-23 15:00:00,84.98,84.99,84.97,84.99,20382.0,65.8344,65.8421,65.8266,65.8421,20382.0
2018-02-23 15:10:00,84.98,85.0,84.98,84.99,12428.0,65.8344,65.8499,65.8344,65.8421,12428.0
2018-02-23 15:20:00,85.0,85.0,84.96,84.96,17326.0,65.8499,65.8499,65.8189,65.8189,17326.0
2018-02-23 15:30:00,84.97,84.97,84.95,84.97,15097.0,65.8266,65.8266,65.8111,65.8266,15097.0
2018-02-23 15:40:00,84.97,84.97,84.96,84.97,17070.0,65.8266,65.8266,65.8189,65.8266,17070.0
2018-02-23 15:50:00,84.97,84.98,84.96,84.98,28029.0,65.8266,65.8344,65.8189,65.8344,28029.0
2018-02-26 09:30:00,85.1,85.2,85.1,85.19,61721.0,65.9274,66.0048,65.9274,65.9971,61721.0
2018-02-26 09:40:00,85.19,85.2,85.16,85.17,35782.0,65.9971,66.0048,65.9738,65.9816,35782.0
2018-02-26 09:50:00,85.18,85.21,85.18,85.2,19281.0,65.9893,66.0126,65.9893,66.0048,19281.0
2018-02-26 10:00:00,85.2,85.21,85.18,85.18,15369.0,66.0048,66.0126,65.9893,65.9893,15369.0
2018-02-26 10:10:00,85.19,85.22,85.18,85.19,12746.0,65.9971,66.0203,65.9893,65.9971,12746.0
2018-02-26 10:20:00,85.19,85.21,85.18,85.21,12086.0,65.9971,66.0126,65.9893,66.0126,12086.0
2018-02-26 10:30:00,85.21,85.22,85.19,85.19,8204.0,66.0126,66.0203,65.9971,65.9971,8204.0
2018-02-26 10:40:00,85.19,85.2,85.17,85.17,7475.0,65.9971,66.0048,65.9816,65.9816,7475.0
2018-02-26 10:50:00,85.17,85.2,85.17,85.18,5039.0,65.9816,66.0048,65.9816,65.9893,5039.0
2018-02-26 11:00:00,85.19,85.2,85.18,85.2,22695.0,65.9971,66.0048,65.9893,66.0048,22695.0
2018-02-26 11:10:00,85.21,85.21,85.18,85.19,18706.0,66.0126,66.0126,65.9893,65.9971,18706.0
2018-02-26 11:20:00,85.19,85.19,85.18,85.18,58782.0,65.9971,65.9971,65.9893,65.9893,58782.0
2018-02-26 11:30:00,85.18,85.19,85.18,85.19,16125.0,65.9893,65.9971,65.9893,65.9971,16125.0
2018-02-26 11:40:00,85.18,85.19,85.18,85.18,19964.0,65.9893,65.9971,65.9893,65.9893,19964.0
2018-02-26 11:50:00,85.19,85.19,85.18,85.18,15420.0,65.9971,65.9971,65.9893,65.9893,15420.0
2018-02-26 12:00:00,85.18,85.19,85.17,85.17,12592.0,65.9893,65.9971,65.9816,65.9816,12592.0
2018-02-26 12:10:00,85.17,85.18,85.16,85.17,8980.0,65.9816,65.9893,65.9738,65.9816,8980.0
2018-02-26 12:20:00,85.17,85.17,85.14,85.14,10763.0,65.9816,65.9816,65.9583,65.9583,10763.0
2018-02-26 12:30:00,85.15,85.15,85.14,85.15,13082.0,65.9661,65.9661,65.9583,65.9661,13082.0
2018-02-26 12:40:00,85.14,85.15,85.1,85.1,8857.0,65.9583,65.9661,65.9274,65.9274,8857.0
2018-02-26 12:50:00,85.11,85.13,85.1,85.12,15874.0,65.9351,65.9506,65.9274,65.9428,15874.0
2018-02-26 13:00:00,85.12,85.13,85.12,85.13,3591.0,65.9428,65.9506,65.9428,65.9506,3591.0
2018-02-26 13:10:00,85.13,85.14,85.11,85.13,19656.0,65.9506,65.9583,65.9351,65.9506,19656.0
2018-02-26 13:20:00,85.12,85.13,85.11,85.11,10115.0,65.9428,65.9506,65.9351,65.9351,10115.0
2018-02-26 13:30:00,85.12,85.14,85.11,85.13,58356.0,65.9428,65.9583,65.9351,65.9506,58356.0
2018-02-26 13:40:00,85.14,85.14,85.13,85.13,23336.0,65.9583,65.9583,65.9506,65.9506,23336.0
2018-02-26 13:50:00,85.13,85.14,85.12,85.13,19966.0,65.9506,65.9583,65.9428,65.9506,19966.0
2018-02-26 14:00:00,85.13,85.14,85.13,85.13,15628.0,65.9506,65.9583,65.9506,65.9506,15628.0
2018-02-26 14:10:00,85.14,85.14,85.13,85.13,23821.0,65.9583,65.9583,65.9506,65.9506,23821.0
2018-02-26 14:20:00,85.14,85.14,85.13,85.14,30127.0,65.9583,65.9583,65.9506,65.9583,30127.0
2018-02-26 14:30:00,85.14,85.14,85.11,85.13,24617.0,65.9583,65.9583,65.9351,65.9506,24617.0
2018-02-26 14:40:00,85.13,85.13,85.11,85.11,17680.0,65.9506,65.9506,65.9351,65.9351,17680.0
2018-02-26 14:50:00,85.12,85.12,85.11,85.12,13856.0,65.9428,65.9428,65.9351,65.9428,13856.0
2018-02-26 15:00:00,85.12,85.13,85.08,85.11,80493.0,65.9428,65.9506,65.9119,65.9351,80493.0
2018-02-26 15:10:00,85.11,85.13,85.1,85.13,30387.0,65.9351,65.9506,65.9274,65.9506,30387.0
2018-02-26 15:20:00,85.13,85.14,85.12,85.12,27693.0,65.9506,65.9583,65.9428,65.9428,27693.0
2018-02-26 15:30:00,85.12,85.13,85.1,85.1,15185.0,65.9428,65.9506,65.9274,65.9274,15185.0
2018-02-26 15:40:00,85.1,85.11,85.09,85.1,8683.0,65.9274,65.9351,65.9196,65.9274,8683.0
2018-02-26 15:50:00,85.1,85.11,85.08,85.1,40094.0,65.9274,65.9351,65.9119,65.9274,40094.0
2018-02-27 09:30:00,85.12,85.12,85.08,85.09,26964.0,65.9428,65.9428,65.9119,65.9196,26964.0
2018-02-27 09:40:00,85.09,85.1,85.05,85.06,5070.0,65.9196,65.9274,65.8886,65.8964,5070.0
2018-02-27 09:50:00,85.05,85.06,85.0,85.0,27361.0,65.8886,65.8964,65.8499,65.8499,27361.0
2018-02-27 10:00:00,84.98,85.01,84.98,85.01,11972.0,65.8344,65.8576,65.8344,65.8576,11972.0
2018-02-27 10:10:00,85.01,85.02,84.98,84.98,8203.0,65.8576,65.8654,65.8344,65.8344,8203.0
2018-02-27 10:20:00,84.99,85.01,84.98,85.01,9212.0,65.8421,65.8576,65.8344,65.8576,9212.0
2018-02-27 10:30:00,85.01,85.05,84.97,85.03,10017.0,65.8576,65.8886,65.8266,65.8731,10017.0
2018-02-27 10:40:00,85.04,85.04,84.8,84.81,30681.0,65.8809,65.8809,65.6949,65.7027,30681.0
2018-02-27 10:50:00,84.79,84.81,84.68,84.69,23790.0,65.6872,65.7027,65.602,65.6097,23790.0
2018-02-27 11:00:00,84.7,84.74,84.66,84.74,17200.0,65.6175,65.6485,65.5865,65.6485,17200.0
2018-02-27 11:10:00,84.74,84.77,84.71,84.73,34338.0,65.6485,65.6717,65.6252,65.6407,34338.0
2018-02-27 11:20:00,84.72,84.72,84.67,84.71,30355.0,65.633,65.633,65.5942,65.6252,30355.0
2018-02-27 11:30:00,84.73,84.75,84.72,84.73,10451.0,65.6407,65.6562,65.633,65.6407,10451.0
2018-02-27 11:40:00,84.73,84.77,84.72,84.76,51477.0,65.6407,65.6717,65.633,65.664,51477.0
2018-02-27 11:50:00,84.76,84.77,84.72,84.72,21415.0,65.664,65.6717,65.633,65.633,21415.0
2018-02-27 12:00:00,84.72,84.75,84.69,84.69,21076.0,65.633,65.6562,65.6097,65.6097,21076.0
2018-02-27 12:10:00,84.69,84.7,84.67,84.68,11546.0,65.6097,65.6175,65.5942,65.602,11546.0
2018-02-27 12:20:00,84.67,84.69,84.65,84.69,18588.0,65.5942,65.6097,65.5787,65.6097,18588.0
2018-02-27 12:30:00,84.69,84.7,84.67,84.69,46471.0,65.6097,65.6175,65.5942,65.6097,46471.0
2018-02-27 12:40:00,84.69,84.73,84.68,84.73,32607.0,65.6097,65.6407,65.602,65.6407,32607.0
2018-02-27 12:50:00,84.73,84.76,84.72,84.73,52298.0,65.6407,65.664,65.633,65.6407,52298.0
2018-02-27 13:00:00,84.73,84.73,84.7,84.72,18989.0,65.6407,65.6407,65.6175,65.633,18989.0
2018-02-27 13:10:00,84.72,84.74,84.71,84.72,17537.0,65.633,65.6485,65.6252,65.633,17537.0
2018-02-27 13:20:00,84.71,84.77,84.71,84.76,14269.0,65.6252,65.6717,65.6252,65.664,14269.0
2018-02-27 13:30:00,84.76,84.79,84.75,84.76,52854.0,65.664,65.6872,65.6562,65.664,52854.0
2018-02-27 13:40:00,84.76,84.77,84.74,84.74,8400.0,65.664,65.6717,65.6485,65.6485,8400.0
2018-02-27 13:50:00,84.74,84.76,84.74,84.76,4603.0,65.6485,65.664,65.6485,65.664,4603.0
2018-02-27 14:00:00,84.75,84.76,84.72,84.72,18448.0,65.6562,65.664,65.633,65.633,18448.0
2018-02-27 14:10:00,84.73,84.75,84.72,84.74,126522.0,65.6407,65.6562,65.633,65.6485,126522.0
2018-02-27 14:20:00,84.74,84.75,84.74,84.75,25929.0,65.6485,65.6562,65.6485,65.6562,25929.0
2018-02-27 14:30:00,84.74,84.77,84.74,84.76,34231.0,65.6485,65.6717,65.6485,65.664,34231.0
2018-02-27 14:40:00,84.77,84.79,84.76,84.79,35097.0,65.6717,65.6872,65.664,65.6872,35097.0
2018-02-27 14:50:00,84.79,84.81,84.78,84.8,21949.0,65.6872,65.7027,65.6794,65.6949,21949.0
2018-02-27 15:00:00,84.8,84.8,84.77,84.79,40184.0,65.6949,65.6949,65.6717,65.6872,40184.0
2018-02-27 15:10:00,84.79,84.79,84.77,84.79,48754.0,65.6872,65.6872,65.6717,65.6872,48754.0
2018-02-27 15:20:00,84.79,84.8,84.78,84.79,21015.0,65.6872,65.6949,65.6794,65.6872,21015.0
2018-02-27 15:30:00,84.79,84.81,84.78,84.79,74280.0,65.6872,65.7027,65.6794,65.6872,74280.0
2018-02-27 15:40:00,84.79,84.79,84.77,84.79,22379.0,65.6872,65.6872,65.6717,65.6872,22379.0
2018-02-27 15:50:00,84.78,84.81,84.77,84.78,41475.0,65.6794,65.7027,65.6717,65.6794,41475.0
2018-02-28 09:30:00,84.86,84.86,84.81,84.83,22305.0,65.7414,65.7414,65.7027,65.7182,22305.0
2018-02-28 09:40:00,84.83,84.86,84.82,84.86,25037.0,65.7182,65.7414,65.7104,65.7414,25037.0
2018-02-28 09:50:00,84.85,84.86,84.83,84.84,18264.0,65.7337,65.7414,65.7182,65.7259,18264.0
2018-02-28 10:00:00,84.84,84.84,84.8,84.82,43041.0,65.7259,65.7259,65.6949,65.7104,43041.0
2018-02-28 10:10:00,84.83,84.83,84.81,84.83,7897.0,65.7182,65.7182,65.7027,65.7182,7897.0
2018-02-28 10:20:00,84.83,84.86,84.83,84.85,16849.0,65.7182,65.7414,65.7182,65.7337,16849.0
2018-02-28 10:30:00,84.84,84.85,84.81,84.84,12508.0,65.7259,65.7337,65.7027,65.7259,12508.0
2018-02-28 10:40:00,84.84,84.86,84.81,84.83,27345.0,65.7259,65.7414,65.7027,65.7182,27345.0
2018-02-28 10:50:00,84.84,84.84,84.83,84.83,8932.0,65.7259,65.7259,65.7182,65.7182,8932.0
2018-02-28 11:00:00,84.82,84.84,84.81,84.84,28334.0,65.7104,65.7259,65.7027,65.7259,28334.0
2018-02-28 11:10:00,84.84,84.84,84.82,84.83,19844.0,65.7259,65.7259,65.7104,65.7182,19844.0
2018-02-28 11:20:00,84.84,84.84,84.82,84.83,18839.0,65.7259,65.7259,65.7104,65.7182,18839.0
2018-02-28 11:30:00,84.82,84.82,84.8,84.81,15843.0,65.7104,65.7104,65.6949,65.7027,15843.0
2018-02-28 11:40:00,84.81,84.83,84.8,84.83,16943.0,65.7027,65.7182,65.6949,65.7182,16943.0
2018-02-28 11:50:00,84.83,84.83,84.81,84.83,39605.0,65.7182,65.7182,65.7027,65.7182,39605.0
2018-02-28 12:00:00,84.83,84.84,84.82,84.84,9855.0,65.7182,65.7259,65.7104,65.7259,9855.0
2018-02-28 12:10:00,84.83,84.85,84.83,84.84,11142.0,65.7182,65.7337,65.7182,65.7259,11142.0
2018-02-28 12:20:00,84.83,84.84,84.83,84.84,6671.0,65.7182,65.7259,65.7182,65.7259,6671.0
2018-02-28 12:30:00,84.83,84.85,84.83,84.84,13818.0,65.7182,65.7337,65.7182,65.7259,13818.0
2018-02-28 12:40:00,84.85,84.85,84.82,84.84,26977.0,65.7337,65.7337,65.7104,65.7259,26977.0
2018-02-28 12:50:00,84.84,84.84,84.82,84.82,7357.0,65.7259,65.7259,65.7104,65.7104,7357.0
2018-02-28 13:00:00,84.82,84.84,84.82,84.83,52508.0,65.7104,65.7259,65.7104,65.7182,52508.0
2018-02-28 13:10:00,84.82,84.84,84.82,84.83,11310.0,65.7104,65.7259,65.7104,65.7182,11310.0
2018-02-28 13:20:00,84.84,84.84,84.83,84.84,5449.0,65.7259,65.7259,65.7182,65.7259,5449.0
2018-02-28 13:30:00,84.84,84.86,84.84,84.85,18282.0,65.7259,65.7414,65.7259,65.7337,18282.0
2018-02-28 13:40:00,84.84,84.86,84.84,84.86,21762.0,65.7259,65.7414,65.7259,65.7414,21762.0
2018-02-28 13:50:00,84.86,84.86,84.83,84.84,45183.0,65.7414,65.7414,65.7182,65.7259,45183.0
2018-02-28 14:00:00,84.83,84.86,84.83,84.86,12238.0,65.7182,65.7414,65.7182,65.7414,12238.0
2018-02-28 14:10:00,84.86,84.87,84.85,84.86,14439.0,65.7414,65.7492,65.7337,65.7414,14439.0
2018-02-28 14:20:00,84.87,84.87,84.86,84.87,8986.0,65.7492,65.7492,65.7414,65.7492,8986.0
2018-02-28 14:30:00,84.87,84.88,84.86,84.87,11974.0,65.7492,65.7569,65.7414,65.7492,11974.0
2018-02-28 14:40:00,84.88,84.88,84.85,84.86,13965.0,65.7569,65.7569,65.7337,65.7414,13965.0
2018-02-28 14:50:00,84.85,84.88,84.85,84.86,48650.0,65.7337,65.7569,65.7337,65.7414,48650.0
2018-02-28 15:00:00,84.86,84.87,84.85,84.87,33253.0,65.7414,65.7492,65.7337,65.7492,33253.0
2018-02-28 15:10:00,84.87,84.87,84.85,84.86,20464.0,65.7492,65.7492,65.7337,65.7414,20464.0
2018-02-28 15:20:00,84.86,84.86,84.84,84.84,28216.0,65.7414,65.7414,65.7259,65.7259,28216.0
2018-02-28 15:30:00,84.84,84.85,84.84,84.85,55853.0,65.7259,65.7337,65.7259,65.7337,55853.0
2018-02-28 15:40:00,84.84,84.85,84.84,84.84,35256.0,65.7259,65.7337,65.7259,65.7259,35256.0
2018-02-28 15:50:00,84.84,84.86,84.84,84.84,52462.0,65.7259,65.7414,65.7259,65.7259,52462.0
2018-03-01 09:30:00,84.64,84.66,84.61,84.64,29032.0,65.7386,65.7541,65.7153,65.7386,29032.0
2018-03-01 09:40:00,84.64,84.66,84.63,84.66,40262.0,65.7386,65.7541,65.7308,65.7541,40262.0
2018-03-01 09:50:00,84.65,84.72,84.65,84.69,14687.0,65.7464,65.8007,65.7464,65.7774,14687.0
2018-03-01 10:00:00,84.68,84.68,84.59,84.61,27066.0,65.7697,65.7697,65.6998,65.7153,27066.0
2018-03-01 10:10:00,84.61,84.63,84.6,84.61,17700.0,65.7153,65.7308,65.7075,65.7153,17700.0
2018-03-01 10:20:00,84.61,84.62,84.6,84.61,14805.0,65.7153,65.7231,65.7075,65.7153,14805.0
2018-03-01 10:30:00,84.62,84.62,84.56,84.57,28868.0,65.7231,65.7231,65.6765,65.6842,28868.0
2018-03-01 10:40:00,84.57,84.61,84.56,84.56,13183.0,65.6842,65.7153,65.6765,65.6765,13183.0
2018-03-01 10:50:00,84.57,84.6,84.57,84.58,7271.0,65.6842,65.7075,65.6842,65.692,7271.0
2018-03-01 11:00:00,84.58,84.62,84.58,84.59,13262.0,65.692,65.7231,65.692,65.6998,13262.0
2018-03-01 11:10:00,84.58,84.62,84.58,84.59,17802.0,65.692,65.7231,65.692,65.6998,17802.0
2018-03-01 11:20:00,84.59,84.65,84.58,84.62,16854.0,65.6998,65.7464,65.692,65.7231,16854.0
2018-03-01 11:30:00,84.63,84.64,84.61,84.63,17625.0,65.7308,65.7386,65.7153,65.7308,17625.0
2018-03-01 11:40:00,84.64,84.64,84.59,84.6,12075.0,65.7386,65.7386,65.6998,65.7075,12075.0
2018-03-01 11:50:00,84.6,84.61,84.59,84.61,10671.0,65.7075,65.7153,65.6998,65.7153,10671.0
2018-03-01 12:00:00,84.61,84.61,84.57,84.57,25867.0,65.7153,65.7153,65.6842,65.6842,25867.0
2018-03-01 12:10:00,84.57,84.57,84.55,84.55,29037.0,65.6842,65.6842,65.6687,65.6687,29037.0
2018-03-01 12:20:00,84.55,84.56,84.49,84.5,33770.0,65.6687,65.6765,65.6221,65.6299,33770.0
2018-03-01 12:30:00,84.52,84.58,84.51,84.57,21691.0,65.6454,65.692,65.6376,65.6842,21691.0
2018-03-01 12:40:00,84.59,84.59,84.54,84.55,12535.0,65.6998,65.6998,65.6609,65.6687,12535.0
2018-03-01 12:50:00,84.55,84.57,84.54,84.56,14986.0,65.6687,65.6842,65.6609,65.6765,14986.0
2018-03-01 13:00:00,84.56,84.64,84.56,84.63,94095.0,65.6765,65.7386,65.6765,65.7308,94095.0
2018-03-01 13:10:00,84.63,84.65,84.61,84.62,47211.0,65.7308,65.7464,65.7153,65.7231,47211.0
2018-03-01 13:20:00,84.63,84.63,84.6,84.61,65012.0,65.7308,65.7308,65.7075,65.7153,65012.0
2018-03-01 13:30:00,84.61,84.64,84.6,84.63,85988.0,65.7153,65.7386,65.7075,65.7308,85988.0
2018-03-01 13:40:00,84.64,84.72,84.64,84.7,46415.0,65.7386,65.8007,65.7386,65.7852,46415.0
2018-03-01 13:50:00,84.68,84.73,84.67,84.72,35474.0,65.7697,65.8085,65.7619,65.8007,35474.0
2018-03-01 14:00:00,84.73,84.79,84.68,84.71,46605.0,65.8085,65.8551,65.7697,65.793,46605.0
2018-03-01 14:10:00,84.71,84.73,84.67,84.67,30745.0,65.793,65.8085,65.7619,65.7619,30745.0
2018-03-01 14:20:00,84.68,84.71,84.67,84.69,64729.0,65.7697,65.793,65.7619,65.7774,64729.0
2018-03-01 14:30:00,84.67,84.7,84.67,84.68,59032.0,65.7619,65.7852,65.7619,65.7697,59032.0
2018-03-01 14:40:00,84.69,84.78,84.69,84.77,17462.0,65.7774,65.8473,65.7774,65.8396,17462.0
2018-03-01 14:50:00,84.77,84.78,84.75,84.77,15543.0,65.8396,65.8473,65.824,65.8396,15543.0
2018-03-01 15:00:00,84.78,84.8,84.74,84.74,33732.0,65.8473,65.8629,65.8163,65.8163,33732.0
2018-03-01 15:10:00,84.75,84.76,84.72,84.74,18990.0,65.824,65.8318,65.8007,65.8163,18990.0
2018-03-01 15:20:00,84.74,84.74,84.72,84.73,68712.0,65.8163,65.8163,65.8007,65.8085,68712.0
2018-03-01 15:30:00,84.73,84.74,84.72,84.73,61352.0,65.8085,65.8163,65.8007,65.8085,61352.0
2018-03-01 15:40:00,84.73,84.76,84.72,84.75,24412.0,65.8085,65.8318,65.8007,65.824,24412.0
2018-03-01 15:50:00,84.75,84.76,84.68,84.7,110776.0,65.824,65.8318,65.7697,65.7852,110776.0
2018-03-02 09:30:00,84.53,84.65,84.52,84.52,39521.0,65.6532,65.7464,65.6454,65.6454,39521.0
2018-03-02 09:40:00,84.52,84.56,84.5,84.56,25044.0,65.6454,65.6765,65.6299,65.6765,25044.0
2018-03-02 09:50:00,84.56,84.56,84.51,84.54,15345.0,65.6765,65.6765,65.6376,65.6609,15345.0
2018-03-02 10:00:00,84.54,84.54,84.51,84.52,11054.0,65.6609,65.6609,65.6376,65.6454,11054.0
2018-03-02 10:10:00,84.52,84.53,84.5,84.51,11697.0,65.6454,65.6532,65.6299,65.6376,11697.0
2018-03-02 10:20:00,84.52,84.52,84.51,84.52,20212.0,65.6454,65.6454,65.6376,65.6454,20212.0
2018-03-02 10:30:00,84.51,84.52,84.49,84.51,94474.0,65.6376,65.6454,65.6221,65.6376,94474.0
2018-03-02 10:40:00,84.51,84.51,84.48,84.49,59739.0,65.6376,65.6376,65.6143,65.6221,59739.0
2018-03-02 10:50:00,84.5,84.52,84.46,84.47,84293.0,65.6299,65.6454,65.5988,65.6066,84293.0
2018-03-02 11:00:00,84.47,84.5,84.47,84.5,55311.0,65.6066,65.6299,65.6066,65.6299,55311.0
2018-03-02 11:10:00,84.49,84.49,84.44,84.45,52975.0,65.6221,65.6221,65.5833,65.591,52975.0
2018-03-02 11:20:00,84.44,84.44,84.4,84.41,58541.0,65.5833,65.5833,65.5522,65.56,58541.0
2018-03-02 11:30:00,84.42,84.44,84.41,84.43,31782.0,65.5677,65.5833,65.56,65.5755,31782.0
2018-03-02 11:40:00,84.41,84.41,84.4,84.41,19451.0,65.56,65.56,65.5522,65.56,19451.0
2018-03-02 11:50:00,84.41,84.44,84.4,84.41,12052.0,65.56,65.5833,65.5522,65.56,12052.0
2018-03-02 12:00:00,84.43,84.47,84.42,84.45,27740.0,65.5755,65.6066,65.5677,65.591,27740.0
2018-03-02 12:10:00,84.45,84.48,84.45,84.47,17536.0,65.591,65.6143,65.591,65.6066,17536.0
2018-03-02 12:20:00,84.48,84.49,84.45,84.46,18181.0,65.6143,65.6221,65.591,65.5988,18181.0
2018-03-02 12:30:00,84.47,84.49,84.46,84.48,11612.0,65.6066,65.6221,65.5988,65.6143,11612.0
2018-03-02 12:40:00,84.49,84.49,84.46,84.48,12268.0,65.6221,65.6221,65.5988,65.6143,12268.0
2018-03-02 12:50:00,84.48,84.52,84.47,84.52,23302.0,65.6143,65.6454,65.6066,65.6454,23302.0
2018-03-02 13:00:00,84.51,84.54,84.51,84.54,15892.0,65.6376,65.6609,65.6376,65.6609,15892.0
2018-03-02 13:10:00,84.54,84.54,84.51,84.52,17523.0,65.6609,65.6609,65.6376,65.6454,17523.0
2018-03-02 13:20:00,84.51,84.53,84.51,84.53,16657.0,65.6376,65.6532,65.6376,65.6532,16657.0
2018-03-02 13:30:00,84.53,84.53,84.51,84.52,17442.0,65.6532,65.6532,65.6376,65.6454,17442.0
2018-03-02 13:40:00,84.51,84.52,84.5,84.5,15823.0,65.6376,65.6454,65.6299,65.6299,15823.0
2018-03-02 13:50:00,84.51,84.53,84.49,84.53,29997.0,65.6376,65.6532,65.6221,65.6532,29997.0
2018-03-02 14:00:00,84.53,84.53,84.51,84.52,7410.0,65.6532,65.6532,65.6376,65.6454,7410.0
2018-03-02 14:10:00,84.53,84.54,84.51,84.52,25944.0,65.6532,65.6609,65.6376,65.6454,25944.0
2018-03-02 14:20:00,84.53,84.55,84.52,84.54,37760.0,65.6532,65.6687,65.6454,65.6609,37760.0
2018-03-02 14:30:00,84.54,84.55,84.54,84.54,25889.0,65.6609,65.6687,65.6609,65.6609,25889.0
2018-03-02 14:40:00,84.55,84.57,84.54,84.56,80963.0,65.6687,65.6842,65.6609,65.6765,80963.0
2018-03-02 14:50:00,84.56,84.56,84.53,84.53,20221.0,65.6765,65.6765,65.6532,65.6532,20221.0
2018-03-02 15:00:00,84.53,84.54,84.51,84.52,45272.0,65.6532,65.6609,65.6376,65.6454,45272.0
2018-03-02 15:10:00,84.52,84.53,84.48,84.5,19893.0,65.6454,65.6532,65.6143,65.6299,19893.0
2018-03-02 15:20:00,84.5,84.51,84.48,84.49,17571.0,65.6299,65.6376,65.6143,65.6221,17571.0
2018-03-02 15:30:00,84.48,84.5,84.47,84.48,43565.0,65.6143,65.6299,65.6066,65.6143,43565.0
2018-03-02 15:40:00,84.48,84.49,84.46,84.47,111679.0,65.6143,65.6221,65.5988,65.6066,111679.0
2018-03-02 15:50:00,84.47,84.51,84.47,84.47,51111.0,65.6066,65.6376,65.6066,65.6066,51111.0
2018-03-05 09:30:00,84.65,84.66,84.63,84.63,26039.0,65.7464,65.7541,65.7308,65.7308,26039.0
2018-03-05 09:40:00,84.63,84.63,84.58,84.61,15257.0,65.7308,65.7308,65.692,65.7153,15257.0
2018-03-05 09:50:00,84.6,84.62,84.6,84.61,29729.0,65.7075,65.7231,65.7075,65.7153,29729.0
2018-03-05 10:00:00,84.62,84.65,84.62,84.63,24862.0,65.7231,65.7464,65.7231,65.7308,24862.0
2018-03-05 10:10:00,84.63,84.64,84.62,84.63,38712.0,65.7308,65.7386,65.7231,65.7308,38712.0
2018-03-05 10:20:00,84.64,84.64,84.61,84.64,708709.0,65.7386,65.7386,65.7153,65.7386,708709.0
2018-03-05 10:30:00,84.64,84.64,84.6,84.61,24484.0,65.7386,65.7386,65.7075,65.7153,24484.0
2018-03-05 10:40:00,84.61,84.62,84.59,84.59,12969.0,65.7153,65.7231,65.6998,65.6998,12969.0
2018-03-05 10:50:00,84.59,84.61,84.58,84.58,63619.0,65.6998,65.7153,65.692,65.692,63619.0
2018-03-05 11:00:00,84.59,84.59,84.56,84.56,66735.0,65.6998,65.6998,65.6765,65.6765,66735.0
2018-03-05 11:10:00,84.56,84.57,84.52,84.54,49698.0,65.6765,65.6842,65.6454,65.6609,49698.0
2018-03-05 11:20:00,84.54,84.54,84.52,84.54,21103.0,65.6609,65.6609,65.6454,65.6609,21103.0
2018-03-05 11:30:00,84.54,84.55,84.52,84.52,115315.0,65.6609,65.6687,65.6454,65.6454,115315.0
2018-03-05 11:40:00,84.53,84.53,84.5,84.52,12673.0,65.6532,65.6532,65.6299,65.6454,12673.0
2018-03-05 11:50:00,84.52,84.52,84.5,84.51,20811.0,65.6454,65.6454,65.6299,65.6376,20811.0
2018-03-05 12:00:00,84.51,84.51,84.49,84.5,18771.0,65.6376,65.6376,65.6221,65.6299,18771.0
2018-03-05 12:10:00,84.49,84.5,84.48,84.48,17777.0,65.6221,65.6299,65.6143,65.6143,17777.0
2018-03-05 12:20:00,84.48,84.51,84.47,84.48,8848.0,65.6143,65.6376,65.6066,65.6143,8848.0
2018-03-05 12:30:00,84.49,84.5,84.46,84.48,22403.0,65.6221,65.6299,65.5988,65.6143,22403.0
2018-03-05 12:40:00,84.47,84.49,84.47,84.48,12227.0,65.6066,65.6221,65.6066,65.6143,12227.0
2018-03-05 12:50:00,84.47,84.48,84.44,84.44,15968.0,65.6066,65.6143,65.5833,65.5833,15968.0
2018-03-05 13:00:00,84.45,84.45,84.42,84.44,55675.0,65.591,65.591,65.5677,65.5833,55675.0
2018-03-05 13:10:00,84.44,84.46,84.43,84.44,70001.0,65.5833,65.5988,65.5755,65.5833,70001.0
2018-03-05 13:20:00,84.44,84.45,84.42,84.44,14235.0,65.5833,65.591,65.5677,65.5833,14235.0
2018-03-05 13:30:00,84.44,84.45,84.43,84.45,65991.0,65.5833,65.591,65.5755,65.591,65991.0
2018-03-05 13:40:00,84.44,84.45,84.42,84.44,11023.0,65.5833,65.591,65.5677,65.5833,11023.0
2018-03-05 13:50:00,84.43,84.43,84.41,84.41,14761.0,65.5755,65.5755,65.56,65.56,14761.0
2018-03-05 14:00:00,84.41,84.43,84.4,84.41,13869.0,65.56,65.5755,65.5522,65.56,13869.0
2018-03-05 14:10:00,84.41,84.43,84.4,84.42,103711.0,65.56,65.5755,65.5522,65.5677,103711.0
2018-03-05 14:20:00,84.43,84.43,84.4,84.41,32321.0,65.5755,65.5755,65.5522,65.56,32321.0
2018-03-05 14:30:00,84.41,84.41,84.4,84.41,14245.0,65.56,65.56,65.5522,65.56,14245.0
2018-03-05 14:40:00,84.4,84.42,84.4,84.41,171432.0,65.5522,65.5677,65.5522,65.56,171432.0
2018-03-05 14:50:00,84.42,84.46,84.41,84.46,38888.0,65.5677,65.5988,65.56,65.5988,38888.0
2018-03-05 15:00:00,84.47,84.47,84.43,84.45,23528.0,65.6066,65.6066,65.5755,65.591,23528.0
2018-03-05 15:10:00,84.45,84.46,84.42,84.42,9662.0,65.591,65.5988,65.5677,65.5677,9662.0
2018-03-05 15:20:00,84.42,84.46,84.42,84.44,10388.0,65.5677,65.5988,65.5677,65.5833,10388.0
2018-03-05 15:30:00,84.45,84.45,84.43,84.44,20812.0,65.591,65.591,65.5755,65.5833,20812.0
2018-03-05 15:40:00,84.44,84.45,84.42,84.44,49653.0,65.5833,65.591,65.5677,65.5833,49653.0
2018-03-05 15:50:00,84.44,84.44,84.28,84.41,142837.0,65.5833,65.5833,65.459,65.56,142837.0
2018-03-06 09:30:00,84.59,84.59,84.5,84.59,57561.0,65.6998,65.6998,65.6299,65.6998,57561.0
2018-03-06 09:40:00,84.59,84.61,84.57,84.61,15762.0,65.6998,65.7153,65.6842,65.7153,15762.0
2018-03-06 09:50:00,84.61,84.62,84.6,84.61,32040.0,65.7153,65.7231,65.7075,65.7153,32040.0
2018-03-06 10:00:00,84.6,84.62,84.56,84.57,32588.0,65.7075,65.7231,65.6765,65.6842,32588.0
2018-03-06 10:10:00,84.58,84.58,84.56,84.57,19189.0,65.692,65.692,65.6765,65.6842,19189.0
2018-03-06 10:20:00,84.58,84.59,84.57,84.57,11477.0,65.692,65.6998,65.6842,65.6842,11477.0
2018-03-06 10:30:00,84.57,84.58,84.56,84.56,7509.0,65.6842,65.692,65.6765,65.6765,7509.0
2018-03-06 10:40:00,84.56,84.58,84.56,84.58,13927.0,65.6765,65.692,65.6765,65.692,13927.0
2018-03-06 10:50:00,84.58,84.61,84.57,84.61,45358.0,65.692,65.7153,65.6842,65.7153,45358.0
2018-03-06 11:00:00,84.61,84.62,84.6,84.62,75687.0,65.7153,65.7231,65.7075,65.7231,75687.0
2018-03-06 11:10:00,84.61,84.62,84.59,84.59,21136.0,65.7153,65.7231,65.6998,65.6998,21136.0
2018-03-06 11:20:00,84.59,84.62,84.59,84.61,7622.0,65.6998,65.7231,65.6998,65.7153,7622.0
2018-03-06 11:30:00,84.61,84.62,84.6,84.61,14153.0,65.7153,65.7231,65.7075,65.7153,14153.0
2018-03-06 11:40:00,84.6,84.61,84.56,84.57,11408.0,65.7075,65.7153,65.6765,65.6842,11408.0
2018-03-06 11:50:00,84.57,84.59,84.57,84.59,22807.0,65.6842,65.6998,65.6842,65.6998,22807.0
2018-03-06 12:00:00,84.58,84.59,84.57,84.58,21500.0,65.692,65.6998,65.6842,65.692,21500.0
2018-03-06 12:10:00,84.57,84.58,84.56,84.57,22772.0,65.6842,65.692,65.6765,65.6842,22772.0
2018-03-06 12:20:00,84.58,84.58,84.56,84.56,23909.0,65.692,65.692,65.6765,65.6765,23909.0
2018-03-06 12:30:00,84.56,84.57,84.56,84.56,5463.0,65.6765,65.6842,65.6765,65.6765,5463.0
2018-03-06 12:40:00,84.57,84.57,84.53,84.53,14625.0,65.6842,65.6842,65.6532,65.6532,14625.0
2018-03-06 12:50:00,84.54,84.54,84.5,84.51,28592.0,65.6609,65.6609,65.6299,65.6376,28592.0
2018-03-06 13:00:00,84.53,84.53,84.51,84.51,11103.0,65.6532,65.6532,65.6376,65.6376,11103.0
2018-03-06 13:10:00,84.52,84.53,84.51,84.53,7052.0,65.6454,65.6532,65.6376,65.6532,7052.0
2018-03-06 13:20:00,84.52,84.53,84.5,84.5,12030.0,65.6454,65.6532,65.6299,65.6299,12030.0
2018-03-06 13:30:00,84.51,84.51,84.5,84.51,39038.0,65.6376,65.6376,65.6299,65.6376,39038.0
2018-03-06 13:40:00,84.5,84.51,84.5,84.51,9301.0,65.6299,65.6376,65.6299,65.6376,9301.0
2018-03-06 13:50:00,84.51,84.52,84.51,84.52,7513.0,65.6376,65.6454,65.6376,65.6454,7513.0
2018-03-06 14:00:00,84.51,84.52,84.5,84.51,24490.0,65.6376,65.6454,65.6299,65.6376,24490.0
2018-03-06 14:10:00,84.52,84.52,84.51,84.51,35885.0,65.6454,65.6454,65.6376,65.6376,35885.0
2018-03-06 14:20:00,84.51,84.52,84.5,84.51,42805.0,65.6376,65.6454,65.6299,65.6376,42805.0
2018-03-06 14:30:00,84.51,84.53,84.51,84.52,25896.0,65.6376,65.6532,65.6376,65.6454,25896.0
2018-03-06 14:40:00,84.53,84.54,84.51,84.52,141853.0,65.6532,65.6609,65.6376,65.6454,141853.0
2018-03-06 14:50:00,84.52,84.53,84.51,84.52,54627.0,65.6454,65.6532,65.6376,65.6454,54627.0
2018-03-06 15:00:00,84.51,84.54,84.51,84.53,20491.0,65.6376,65.6609,65.6376,65.6532,20491.0
2018-03-06 15:10:00,84.52,84.54,84.52,84.53,21594.0,65.6454,65.6609,65.6454,65.6532,21594.0
2018-03-06 15:20:00,84.53,84.54,84.48,84.49,33664.0,65.6532,65.6609,65.6143,65.6221,33664.0
2018-03-06 15:30:00,84.5,84.51,84.48,84.49,40556.0,65.6299,65.6376,65.6143,65.6221,40556.0
2018-03-06 15:40:00,84.49,84.51,84.47,84.5,33253.0,65.6221,65.6376,65.6066,65.6299,33253.0
2018-03-06 15:50:00,84.48,84.5,84.47,84.5,45379.0,65.6143,65.6299,65.6066,65.6299,45379.0
2018-03-07 09:30:00,84.59,84.59,84.51,84.51,27518.0,65.6998,65.6998,65.6376,65.6376,27518.0
2018-03-07 09:40:00,84.51,84.52,84.48,84.51,18575.0,65.6376,65.6454,65.6143,65.6376,18575.0
2018-03-07 09:50:00,84.51,84.52,84.47,84.5,47034.0,65.6376,65.6454,65.6066,65.6299,47034.0
2018-03-07 10:00:00,84.5,84.52,84.48,84.52,54427.0,65.6299,65.6454,65.6143,65.6454,54427.0
2018-03-07 10:10:00,84.53,84.54,84.5,84.52,19677.0,65.6532,65.6609,65.6299,65.6454,19677.0
2018-03-07 10:20:00,84.52,84.56,84.5,84.56,15083.0,65.6454,65.6765,65.6299,65.6765,15083.0
2018-03-07 10:30:00,84.56,84.57,84.5,84.52,16698.0,65.6765,65.6842,65.6299,65.6454,16698.0
2018-03-07 10:40:00,84.51,84.54,84.5,84.52,49024.0,65.6376,65.6609,65.6299,65.6454,49024.0
2018-03-07 10:50:00,84.53,84.55,84.51,84.52,46800.0,65.6532,65.6687,65.6376,65.6454,46800.0
2018-03-07 11:00:00,84.52,84.54,84.52,84.54,16691.0,65.6454,65.6609,65.6454,65.6609,16691.0
2018-03-07 11:10:00,84.54,84.55,84.51,84.51,45248.0,65.6609,65.6687,65.6376,65.6376,45248.0
2018-03-07 11:20:00,84.52,84.53,84.5,84.51,54161.0,65.6454,65.6532,65.6299,65.6376,54161.0
2018-03-07 11:30:00,84.5,84.52,84.49,84.5,50982.0,65.6299,65.6454,65.6221,65.6299,50982.0
2018-03-07 11:40:00,84.5,84.53,84.48,84.53,40956.0,65.6299,65.6532,65.6143,65.6532,40956.0
2018-03-07 11:50:00,84.52,84.58,84.52,84.57,40233.0,65.6454,65.692,65.6454,65.6842,40233.0
2018-03-07 12:00:00,84.58,84.6,84.56,84.6,28338.0,65.692,65.7075,65.6765,65.7075,28338.0
2018-03-07 12:10:00,84.6,84.63,84.59,84.59,12303.0,65.7075,65.7308,65.6998,65.6998,12303.0
2018-03-07 12:20:00,84.6,84.62,84.6,84.61,12406.0,65.7075,65.7231,65.7075,65.7153,12406.0
2018-03-07 12:30:00,84.6,84.61,84.58,84.59,20995.0,65.7075,65.7153,65.692,65.6998,20995.0
2018-03-07 12:40:00,84.59,84.6,84.57,84.58,13232.0,65.6998,65.7075,65.6842,65.692,13232.0
2018-03-07 12:50:00,84.57,84.58,84.55,84.56,20963.0,65.6842,65.692,65.6687,65.6765,20963.0
2018-03-07 13:00:00,84.56,84.6,84.56,84.59,10185.0,65.6765,65.7075,65.6765,65.6998,10185.0
2018-03-07 13:10:00,84.59,84.59,84.56,84.56,16139.0,65.6998,65.6998,65.6765,65.6765,16139.0
2018-03-07 13:20:00,84.56,84.56,84.54,84.55,6804.0,65.6765,65.6765,65.6609,65.6687,6804.0
2018-03-07 13:30:00,84.54,84.55,84.53,84.53,15918.0,65.6609,65.6687,65.6532,65.6532,15918.0
2018-03-07 13:40:00,84.53,84.55,84.53,84.54,14755.0,65.6532,65.6687,65.6532,65.6609,14755.0
2018-03-07 13:50:00,84.54,84.54,84.52,84.53,22751.0,65.6609,65.6609,65.6454,65.6532,22751.0
2018-03-07 14:00:00,84.53,84.54,84.51,84.53,9076.0,65.6532,65.6609,65.6376,65.6532,9076.0
2018-03-07 14:10:00,84.52,84.53,84.5,84.5,36673.0,65.6454,65.6532,65.6299,65.6299,36673.0
2018-03-07 14:20:00,84.51,84.51,84.49,84.49,58665.0,65.6376,65.6376,65.6221,65.6221,58665.0
2018-03-07 14:30:00,84.49,84.52,84.49,84.5,5562.0,65.6221,65.6454,65.6221,65.6299,5562.0
2018-03-07 14:40:00,84.5,84.5,84.49,84.5,30352.0,65.6299,65.6299,65.6221,65.6299,30352.0
2018-03-07 14:50:00,84.49,84.51,84.48,84.48,12427.0,65.6221,65.6376,65.6143,65.6143,12427.0
2018-03-07 15:00:00,84.49,84.49,84.47,84.48,18526.0,65.6221,65.6221,65.6066,65.6143,18526.0
2018-03-07 15:10:00,84.48,84.5,84.48,84.49,12855.0,65.6143,65.6299,65.6143,65.6221,12855.0
2018-03-07 15:20:00,84.49,84.5,84.47,84.48,27725.0,65.6221,65.6299,65.6066,65.6143,27725.0
2018-03-07 15:30:00,84.48,84.5,84.47,84.5,32537.0,65.6143,65.6299,65.6066,65.6299,32537.0
2018-03-07 15:40:00,84.5,84.52,84.49,84.51,21374.0,65.6299,65.6454,65.6221,65.6376,21374.0
2018-03-07 15:50:00,84.51,84.53,84.5,84.5,38086.0,65.6376,65.6532,65.6299,65.6299,38086.0
2018-03-08 09:30:00,84.59,84.61,84.52,84.59,22206.0,65.6998,65.7153,65.6454,65.6998,22206.0
2018-03-08 09:40:00,84.61,84.66,84.6,84.65,19479.0,65.7153,65.7541,65.7075,65.7464,19479.0
2018-03-08 09:50:00,84.64,84.67,84.64,84.65,18325.0,65.7386,65.7619,65.7386,65.7464,18325.0
2018-03-08 10:00:00,84.66,84.67,84.64,84.65,26976.0,65.7541,65.7619,65.7386,65.7464,26976.0
2018-03-08 10:10:00,84.64,84.66,84.64,84.65,11948.0,65.7386,65.7541,65.7386,65.7464,11948.0
2018-03-08 10:20:00,84.65,84.68,84.64,84.68,5578.0,65.7464,65.7697,65.7386,65.7697,5578.0
2018-03-08 10:30:00,84.68,84.7,84.65,84.7,12562.0,65.7697,65.7852,65.7464,65.7852,12562.0
2018-03-08 10:40:00,84.69,84.69,84.67,84.68,39066.0,65.7774,65.7774,65.7619,65.7697,39066.0
2018-03-08 10:50:00,84.67,84.68,84.65,84.65,15876.0,65.7619,65.7697,65.7464,65.7464,15876.0
2018-03-08 11:00:00,84.66,84.67,84.64,84.67,9794.0,65.7541,65.7619,65.7386,65.7619,9794.0
2018-03-08 11:10:00,84.66,84.68,84.64,84.68,17062.0,65.7541,65.7697,65.7386,65.7697,17062.0
2018-03-08 11:20:00,84.67,84.68,84.65,84.66,32524.0,65.7619,65.7697,65.7464,65.7541,32524.0
2018-03-08 11:30:00,84.66,84.69,84.66,84.68,110998.0,65.7541,65.7774,65.7541,65.7697,110998.0
2018-03-08 11:40:00,84.68,84.69,84.66,84.69,20013.0,65.7697,65.7774,65.7541,65.7774,20013.0
2018-03-08 11:50:00,84.69,84.69,84.67,84.67,10192.0,65.7774,65.7774,65.7619,65.7619,10192.0
2018-03-08 12:00:00,84.67,84.7,84.67,84.68,17876.0,65.7619,65.7852,65.7619,65.7697,17876.0
2018-03-08 12:10:00,84.69,84.7,84.67,84.69,7188.0,65.7774,65.7852,65.7619,65.7774,7188.0
2018-03-08 12:20:00,84.68,84.69,84.67,84.67,6133.0,65.7697,65.7774,65.7619,65.7619,6133.0
2018-03-08 12:30:00,84.68,84.69,84.65,84.65,25122.0,65.7697,65.7774,65.7464,65.7464,25122.0
2018-03-08 12:40:00,84.65,84.67,84.64,84.65,35054.0,65.7464,65.7619,65.7386,65.7464,35054.0
2018-03-08 12:50:00,84.66,84.68,84.65,84.66,9063.0,65.7541,65.7697,65.7464,65.7541,9063.0
2018-03-08 13:00:00,84.65,84.65,84.63,84.63,11553.0,65.7464,65.7464,65.7308,65.7308,11553.0
2018-03-08 13:10:00,84.64,84.65,84.61,84.63,18670.0,65.7386,65.7464,65.7153,65.7308,18670.0
2018-03-08 13:20:00,84.63,84.65,84.63,84.64,4668.0,65.7308,65.7464,65.7308,65.7386,4668.0
2018-03-08 13:30:00,84.64,84.65,84.61,84.61,15235.0,65.7386,65.7464,65.7153,65.7153,15235.0
2018-03-08 13:40:00,84.61,84.62,84.59,84.61,17718.0,65.7153,65.7231,65.6998,65.7153,17718.0
2018-03-08 13:50:00,84.61,84.62,84.6,84.61,13552.0,65.7153,65.7231,65.7075,65.7153,13552.0
2018-03-08 14:00:00,84.62,84.62,84.61,84.62,7594.0,65.7231,65.7231,65.7153,65.7231,7594.0
2018-03-08 14:10:00,84.62,84.62,84.59,84.59,16926.0,65.7231,65.7231,65.6998,65.6998,16926.0
2018-03-08 14:20:00,84.59,84.61,84.59,84.6,33167.0,65.6998,65.7153,65.6998,65.7075,33167.0
2018-03-08 14:30:00,84.59,84.6,84.58,84.58,27063.0,65.6998,65.7075,65.692,65.692,27063.0
2018-03-08 14:40:00,84.58,84.59,84.57,84.58,25723.0,65.692,65.6998,65.6842,65.692,25723.0
2018-03-08 14:50:00,84.58,84.58,84.55,84.58,11470.0,65.692,65.692,65.6687,65.692,11470.0
2018-03-08 15:00:00,84.59,84.62,84.58,84.61,10240.0,65.6998,65.7231,65.692,65.7153,10240.0
2018-03-08 15:10:00,84.61,84.62,84.6,84.61,21060.0,65.7153,65.7231,65.7075,65.7153,21060.0
2018-03-08 15:20:00,84.62,84.62,84.6,84.62,18746.0,65.7231,65.7231,65.7075,65.7231,18746.0
2018-03-08 15:30:00,84.61,84.63,84.6,84.62,12987.0,65.7153,65.7308,65.7075,65.7231,12987.0
2018-03-08 15:40:00,84.62,84.63,84.6,84.61,33025.0,65.7231,65.7308,65.7075,65.7153,33025.0
2018-03-08 15:50:00,84.6,84.61,84.59,84.61,25214.0,65.7075,65.7153,65.6998,65.7153,25214.0
2018-03-09 09:30:00,84.49,84.49,84.4,84.44,19118.0,65.6221,65.6221,65.5522,65.5833,19118.0
2018-03-09 09:40:00,84.45,84.46,84.43,84.45,13590.0,65.591,65.5988,65.5755,65.591,13590.0
2018-03-09 09:50:00,84.45,84.48,84.43,84.46,19130.0,65.591,65.6143,65.5755,65.5988,19130.0
2018-03-09 10:00:00,84.46,84.47,84.43,84.46,9004.0,65.5988,65.6066,65.5755,65.5988,9004.0
2018-03-09 10:10:00,84.45,84.48,84.45,84.48,12845.0,65.591,65.6143,65.591,65.6143,12845.0
2018-03-09 10:20:00,84.47,84.48,84.44,84.45,11845.0,65.6066,65.6143,65.5833,65.591,11845.0
2018-03-09 10:30:00,84.44,84.45,84.41,84.42,22018.0,65.5833,65.591,65.56,65.5677,22018.0
2018-03-09 10:40:00,84.42,84.42,84.4,84.4,13161.0,65.5677,65.5677,65.5522,65.5522,13161.0
2018-03-09 10:50:00,84.4,84.44,84.38,84.4,45110.0,65.5522,65.5833,65.5367,65.5522,45110.0
2018-03-09 11:00:00,84.41,84.41,84.4,84.41,14197.0,65.56,65.56,65.5522,65.56,14197.0
2018-03-09 11:10:00,84.41,84.41,84.38,84.4,31701.0,65.56,65.56,65.5367,65.5522,31701.0
2018-03-09 11:20:00,84.4,84.41,84.39,84.41,19658.0,65.5522,65.56,65.5444,65.56,19658.0
2018-03-09 11:30:00,84.41,84.43,84.4,84.42,14218.0,65.56,65.5755,65.5522,65.5677,14218.0
2018-03-09 11:40:00,84.42,84.46,84.42,84.46,17321.0,65.5677,65.5988,65.5677,65.5988,17321.0
2018-03-09 11:50:00,84.46,84.46,84.45,84.46,10914.0,65.5988,65.5988,65.591,65.5988,10914.0
2018-03-09 12:00:00,84.45,84.46,84.45,84.45,14864.0,65.591,65.5988,65.591,65.591,14864.0
2018-03-09 12:10:00,84.45,84.46,84.43,84.44,58188.0,65.591,65.5988,65.5755,65.5833,58188.0
2018-03-09 12:20:00,84.44,84.45,84.43,84.45,16183.0,65.5833,65.591,65.5755,65.591,16183.0
2018-03-09 12:30:00,84.45,84.46,84.44,84.45,5362.0,65.591,65.5988,65.5833,65.591,5362.0
2018-03-09 12:40:00,84.45,84.46,84.4,84.42,10853.0,65.591,65.5988,65.5522,65.5677,10853.0
2018-03-09 12:50:00,84.42,84.43,84.4,84.42,20455.0,65.5677,65.5755,65.5522,65.5677,20455.0
2018-03-09 13:00:00,84.42,84.44,84.42,84.44,9760.0,65.5677,65.5833,65.5677,65.5833,9760.0
2018-03-09 13:10:00,84.44,84.45,84.43,84.45,6776.0,65.5833,65.591,65.5755,65.591,6776.0
2018-03-09 13:20:00,84.45,84.46,84.44,84.45,68475.0,65.591,65.5988,65.5833,65.591,68475.0
2018-03-09 13:30:00,84.46,84.46,84.43,84.43,24829.0,65.5988,65.5988,65.5755,65.5755,24829.0
2018-03-09 13:40:00,84.44,84.45,84.43,84.45,8837.0,65.5833,65.591,65.5755,65.591,8837.0
2018-03-09 13:50:00,84.45,84.46,84.44,84.46,13986.0,65.591,65.5988,65.5833,65.5988,13986.0
2018-03-09 14:00:00,84.45,84.46,84.43,84.44,11198.0,65.591,65.5988,65.5755,65.5833,11198.0
2018-03-09 14:10:00,84.44,84.44,84.42,84.43,26467.0,65.5833,65.5833,65.5677,65.5755,26467.0
2018-03-09 14:20:00,84.44,84.44,84.43,84.44,20310.0,65.5833,65.5833,65.5755,65.5833,20310.0
2018-03-09 14:30:00,84.43,84.44,84.43,84.44,11212.0,65.5755,65.5833,65.5755,65.5833,11212.0
2018-03-09 14:40:00,84.44,84.45,84.43,84.43,19325.0,65.5833,65.591,65.5755,65.5755,19325.0
2018-03-09 14:50:00,84.43,84.44,84.41,84.42,22558.0,65.5755,65.5833,65.56,65.5677,22558.0
2018-03-09 15:00:00,84.42,84.43,84.38,84.4,49620.0,65.5677,65.5755,65.5367,65.5522,49620.0
2018-03-09 15:10:00,84.41,84.42,84.34,84.38,149985.0,65.56,65.5677,65.5056,65.5367,149985.0
2018-03-09 15:20:00,84.38,84.39,84.37,84.39,13174.0,65.5367,65.5444,65.5289,65.5444,13174.0
2018-03-09 15:30:00,84.39,84.4,84.38,84.39,15326.0,65.5444,65.5522,65.5367,65.5444,15326.0
2018-03-09 15:40:00,84.4,84.43,84.39,84.42,19746.0,65.5522,65.5755,65.5444,65.5677,19746.0
2018-03-09 15:50:00,84.42,84.42,84.4,84.42,18405.0,65.5677,65.5677,65.5522,65.5677,18405.0
2018-03-12 09:30:00,84.43,84.45,84.4,84.4,31256.0,65.5755,65.591,65.5522,65.5522,31256.0
2018-03-12 09:40:00,84.41,84.42,84.39,84.4,13787.0,65.56,65.5677,65.5444,65.5522,13787.0
2018-03-12 09:50:00,84.4,84.41,84.39,84.41,7450.0,65.5522,65.56,65.5444,65.56,7450.0
2018-03-12 10:00:00,84.41,84.45,84.4,84.44,22764.0,65.56,65.591,65.5522,65.5833,22764.0
2018-03-12 10:10:00,84.44,84.46,84.43,84.45,15284.0,65.5833,65.5988,65.5755,65.591,15284.0
2018-03-12 10:20:00,84.45,84.45,84.43,84.44,14286.0,65.591,65.591,65.5755,65.5833,14286.0
2018-03-12 10:30:00,84.44,84.45,84.4,84.41,10458.0,65.5833,65.591,65.5522,65.56,10458.0
2018-03-12 10:40:00,84.41,84.43,84.4,84.41,18231.0,65.56,65.5755,65.5522,65.56,18231.0
2018-03-12 10:50:00,84.41,84.43,84.4,84.42,38434.0,65.56,65.5755,65.5522,65.5677,38434.0
2018-03-12 11:00:00,84.43,84.43,84.4,84.41,14750.0,65.5755,65.5755,65.5522,65.56,14750.0
2018-03-12 11:10:00,84.42,84.43,84.41,84.42,26015.0,65.5677,65.5755,65.56,65.5677,26015.0
2018-03-12 11:20:00,84.43,84.45,84.42,84.43,8010.0,65.5755,65.591,65.5677,65.5755,8010.0
2018-03-12 11:30:00,84.42,84.42,84.41,84.42,4312.0,65.5677,65.5677,65.56,65.5677,4312.0
2018-03-12 11:40:00,84.41,84.42,84.4,84.4,9079.0,65.56,65.5677,65.5522,65.5522,9079.0
2018-03-12 11:50:00,84.41,84.42,84.4,84.4,5461.0,65.56,65.5677,65.5522,65.5522,5461.0
2018-03-12 12:00:00,84.41,84.42,84.39,84.39,14067.0,65.56,65.5677,65.5444,65.5444,14067.0
2018-03-12 12:10:00,84.39,84.4,84.38,84.4,8221.0,65.5444,65.5522,65.5367,65.5522,8221.0
2018-03-12 12:20:00,84.4,84.42,84.39,84.42,19177.0,65.5522,65.5677,65.5444,65.5677,19177.0
2018-03-12 12:30:00,84.42,84.43,84.41,84.42,24100.0,65.5677,65.5755,65.56,65.5677,24100.0
2018-03-12 12:40:00,84.42,84.42,84.4,84.42,36299.0,65.5677,65.5677,65.5522,65.5677,36299.0
2018-03-12 12:50:00,84.42,84.42,84.41,84.41,8111.0,65.5677,65.5677,65.56,65.56,8111.0
2018-03-12 13:00:00,84.39,84.4,84.38,84.39,5070.0,65.5444,65.5522,65.5367,65.5444,5070.0
2018-03-12 13:10:00,84.4,84.42,84.4,84.41,10789.0,65.5522,65.5677,65.5522,65.56,10789.0
2018-03-12 13:20:00,84.41,84.42,84.39,84.42,28438.0,65.56,65.5677,65.5444,65.5677,28438.0
2018-03-12 13:30:00,84.42,84.42,84.41,84.41,6787.0,65.5677,65.5677,65.56,65.56,6787.0
2018-03-12 13:40:00,84.41,84.43,84.41,84.42,22630.0,65.56,65.5755,65.56,65.5677,22630.0
2018-03-12 13:50:00,84.42,84.43,84.42,84.43,18123.0,65.5677,65.5755,65.5677,65.5755,18123.0
2018-03-12 14:00:00,84.42,84.43,84.42,84.43,33313.0,65.5677,65.5755,65.5677,65.5755,33313.0
2018-03-12 14:10:00,84.42,84.45,84.42,84.44,37620.0,65.5677,65.591,65.5677,65.5833,37620.0
2018-03-12 14:20:00,84.45,84.45,84.44,84.45,18790.0,65.591,65.591,65.5833,65.591,18790.0
2018-03-12 14:30:00,84.44,84.46,84.44,84.45,15316.0,65.5833,65.5988,65.5833,65.591,15316.0
2018-03-12 14:40:00,84.46,84.46,84.45,84.45,25133.0,65.5988,65.5988,65.591,65.591,25133.0
2018-03-12 14:50:00,84.45,84.46,84.42,84.45,15198.0,65.591,65.5988,65.5677,65.591,15198.0
2018-03-12 15:00:00,84.44,84.47,84.44,84.47,15815.0,65.5833,65.6066,65.5833,65.6066,15815.0
2018-03-12 15:10:00,84.47,84.48,84.46,84.47,10294.0,65.6066,65.6143,65.5988,65.6066,10294.0
2018-03-12 15:20:00,84.47,84.48,84.46,84.47,26611.0,65.6066,65.6143,65.5988,65.6066,26611.0
2018-03-12 15:30:00,84.48,84.48,84.46,84.48,22650.0,65.6143,65.6143,65.5988,65.6143,22650.0
2018-03-12 15:40:00,84.48,84.48,84.46,84.48,30780.0,65.6143,65.6143,65.5988,65.6143,30780.0
2018-03-12 15:50:00,84.47,84.48,84.47,84.48,41424.0,65.6066,65.6143,65.6066,65.6143,41424.0
2018-03-13 09:30:00,84.55,84.57,84.54,84.56,28620.0,65.6687,65.6842,65.6609,65.6765,28620.0
2018-03-13 09:40:00,84.56,84.56,84.52,84.52,14597.0,65.6765,65.6765,65.6454,65.6454,14597.0
2018-03-13 09:50:00,84.53,84.54,84.5,84.52,22351.0,65.6532,65.6609,65.6299,65.6454,22351.0
2018-03-13 10:00:00,84.52,84.52,84.49,84.51,24313.0,65.6454,65.6454,65.6221,65.6376,24313.0
2018-03-13 10:10:00,84.5,84.5,84.41,84.42,31424.0,65.6299,65.6299,65.56,65.5677,31424.0
2018-03-13 10:20:00,84.42,84.45,84.42,84.44,9178.0,65.5677,65.591,65.5677,65.5833,9178.0
2018-03-13 10:30:00,84.44,84.45,84.43,84.45,20707.0,65.5833,65.591,65.5755,65.591,20707.0
2018-03-13 10:40:00,84.45,84.45,84.43,84.45,18963.0,65.591,65.591,65.5755,65.591,18963.0
2018-03-13 10:50:00,84.44,84.47,84.44,84.46,8535.0,65.5833,65.6066,65.5833,65.5988,8535.0
2018-03-13 11:00:00,84.45,84.47,84.45,84.46,22462.0,65.591,65.6066,65.591,65.5988,22462.0
2018-03-13 11:10:00,84.47,84.47,84.42,84.45,63904.0,65.6066,65.6066,65.5677,65.591,63904.0
2018-03-13 11:20:00,84.45,84.46,84.44,84.45,16482.0,65.591,65.5988,65.5833,65.591,16482.0
2018-03-13 11:30:00,84.45,84.47,84.45,84.47,27126.0,65.591,65.6066,65.591,65.6066,27126.0
2018-03-13 11:40:00,84.47,84.48,84.46,84.48,13322.0,65.6066,65.6143,65.5988,65.6143,13322.0
2018-03-13 11:50:00,84.48,84.5,84.46,84.47,37263.0,65.6143,65.6299,65.5988,65.6066,37263.0
2018-03-13 12:00:00,84.47,84.49,84.46,84.49,8285.0,65.6066,65.6221,65.5988,65.6221,8285.0
2018-03-13 12:10:00,84.49,84.5,84.48,84.49,6250.0,65.6221,65.6299,65.6143,65.6221,6250.0
2018-03-13 12:20:00,84.49,84.5,84.48,84.49,4552.0,65.6221,65.6299,65.6143,65.6221,4552.0
2018-03-13 12:30:00,84.48,84.49,84.46,84.48,4672.0,65.6143,65.6221,65.5988,65.6143,4672.0
2018-03-13 12:40:00,84.47,84.48,84.46,84.47,9556.0,65.6066,65.6143,65.5988,65.6066,9556.0
2018-03-13 12:50:00,84.47,84.48,84.46,84.48,25550.0,65.6066,65.6143,65.5988,65.6143,25550.0
2018-03-13 13:00:00,84.48,84.5,84.47,84.48,18013.0,65.6143,65.6299,65.6066,65.6143,18013.0
2018-03-13 13:10:00,84.48,84.48,84.43,84.44,4590.0,65.6143,65.6143,65.5755,65.5833,4590.0
2018-03-13 13:20:00,84.44,84.45,84.42,84.43,4274.0,65.5833,65.591,65.5677,65.5755,4274.0
2018-03-13 13:30:00,84.43,84.46,84.42,84.45,6348.0,65.5755,65.5988,65.5677,65.591,6348.0
2018-03-13 13:40:00,84.46,84.47,84.45,84.46,14529.0,65.5988,65.6066,65.591,65.5988,14529.0
2018-03-13 13:50:00,84.47,84.49,84.46,84.48,5815.0,65.6066,65.6221,65.5988,65.6143,5815.0
2018-03-13 14:00:00,84.48,84.49,84.45,84.46,13163.0,65.6143,65.6221,65.591,65.5988,13163.0
2018-03-13 14:10:00,84.46,84.47,84.45,84.47,10644.0,65.5988,65.6066,65.591,65.6066,10644.0
2018-03-13 14:20:00,84.46,84.47,84.46,84.47,27665.0,65.5988,65.6066,65.5988,65.6066,27665.0
2018-03-13 14:30:00,84.47,84.49,84.46,84.47,19875.0,65.6066,65.6221,65.5988,65.6066,19875.0
2018-03-13 14:40:00,84.46,84.48,84.46,84.47,19789.0,65.5988,65.6143,65.5988,65.6066,19789.0
2018-03-13 14:50:00,84.47,84.49,84.47,84.47,37883.0,65.6066,65.6221,65.6066,65.6066,37883.0
2018-03-13 15:00:00,84.47,84.49,84.46,84.48,22145.0,65.6066,65.6221,65.5988,65.6143,22145.0
2018-03-13 15:10:00,84.48,84.5,84.47,84.5,27889.0,65.6143,65.6299,65.6066,65.6299,27889.0
2018-03-13 15:20:00,84.5,84.52,84.49,84.52,34208.0,65.6299,65.6454,65.6221,65.6454,34208.0
2018-03-13 15:30:00,84.51,84.51,84.46,84.49,24377.0,65.6376,65.6376,65.5988,65.6221,24377.0
2018-03-13 15:40:00,84.49,84.5,84.47,84.49,62620.0,65.6221,65.6299,65.6066,65.6221,62620.0
2018-03-13 15:50:00,84.48,84.49,84.45,84.47,56167.0,65.6143,65.6221,65.591,65.6066,56167.0
2018-03-14 09:30:00,84.41,84.45,84.41,84.45,21631.0,65.56,65.591,65.56,65.591,21631.0
2018-03-14 09:40:00,84.46,84.49,84.44,84.48,30990.0,65.5988,65.6221,65.5833,65.6143,30990.0
2018-03-14 09:50:00,84.48,84.49,84.45,84.46,12070.0,65.6143,65.6221,65.591,65.5988,12070.0
2018-03-14 10:00:00,84.48,84.49,84.47,84.48,12416.0,65.6143,65.6221,65.6066,65.6143,12416.0
2018-03-14 10:10:00,84.48,84.52,84.48,84.51,30120.0,65.6143,65.6454,65.6143,65.6376,30120.0
2018-03-14 10:20:00,84.51,84.52,84.5,84.5,6877.0,65.6376,65.6454,65.6299,65.6299,6877.0
2018-03-14 10:30:00,84.51,84.55,84.5,84.55,20527.0,65.6376,65.6687,65.6299,65.6687,20527.0
2018-03-14 10:40:00,84.54,84.55,84.5,84.52,10451.0,65.6609,65.6687,65.6299,65.6454,10451.0
2018-03-14 10:50:00,84.52,84.53,84.5,84.52,20629.0,65.6454,65.6532,65.6299,65.6454,20629.0
2018-03-14 11:00:00,84.52,84.55,84.52,84.54,11638.0,65.6454,65.6687,65.6454,65.6609,11638.0
2018-03-14 11:10:00,84.53,84.58,84.53,84.57,20716.0,65.6532,65.692,65.6532,65.6842,20716.0
2018-03-14 11:20:00,84.58,84.63,84.58,84.61,22805.0,65.692,65.7308,65.692,65.7153,22805.0
2018-03-14 11:30:00,84.62,84.67,84.61,84.63,19574.0,65.7231,65.7619,65.7153,65.7308,19574.0
2018-03-14 11:40:00,84.64,84.64,84.61,84.63,13966.0,65.7386,65.7386,65.7153,65.7308,13966.0
2018-03-14 11:50:00,84.63,84.64,84.62,84.63,9711.0,65.7308,65.7386,65.7231,65.7308,9711.0
2018-03-14 12:00:00,84.63,84.65,84.61,84.64,20329.0,65.7308,65.7464,65.7153,65.7386,20329.0
2018-03-14 12:10:00,84.64,84.65,84.61,84.62,32424.0,65.7386,65.7464,65.7153,65.7231,32424.0
2018-03-14 12:20:00,84.61,84.62,84.59,84.61,21277.0,65.7153,65.7231,65.6998,65.7153,21277.0
2018-03-14 12:30:00,84.61,84.62,84.59,84.6,9849.0,65.7153,65.7231,65.6998,65.7075,9849.0
2018-03-14 12:40:00,84.59,84.6,84.57,84.58,33276.0,65.6998,65.7075,65.6842,65.692,33276.0
2018-03-14 12:50:00,84.59,84.6,84.58,84.59,6863.0,65.6998,65.7075,65.692,65.6998,6863.0
2018-03-14 13:00:00,84.59,84.6,84.58,84.58,15989.0,65.6998,65.7075,65.692,65.692,15989.0
2018-03-14 13:10:00,84.58,84.59,84.57,84.58,111224.0,65.692,65.6998,65.6842,65.692,111224.0
2018-03-14 13:20:00,84.58,84.58,84.56,84.57,42488.0,65.692,65.692,65.6765,65.6842,42488.0
2018-03-14 13:30:00,84.57,84.58,84.55,84.57,24342.0,65.6842,65.692,65.6687,65.6842,24342.0
2018-03-14 13:40:00,84.57,84.58,84.56,84.57,4327.0,65.6842,65.692,65.6765,65.6842,4327.0
2018-03-14 13:50:00,84.58,84.58,84.56,84.56,29130.0,65.692,65.692,65.6765,65.6765,29130.0
2018-03-14 14:00:00,84.57,84.59,84.57,84.59,29062.0,65.6842,65.6998,65.6842,65.6998,29062.0
2018-03-14 14:10:00,84.59,84.61,84.58,84.59,12880.0,65.6998,65.7153,65.692,65.6998,12880.0
2018-03-14 14:20:00,84.6,84.61,84.59,84.59,30964.0,65.7075,65.7153,65.6998,65.6998,30964.0
2018-03-14 14:30:00,84.59,84.62,84.58,84.61,19644.0,65.6998,65.7231,65.692,65.7153,19644.0
2018-03-14 14:40:00,84.61,84.62,84.6,84.61,14232.0,65.7153,65.7231,65.7075,65.7153,14232.0
2018-03-14 14:50:00,84.61,84.61,84.56,84.56,18367.0,65.7153,65.7153,65.6765,65.6765,18367.0
2018-03-14 15:00:00,84.56,84.58,84.56,84.58,35682.0,65.6765,65.692,65.6765,65.692,35682.0
2018-03-14 15:10:00,84.57,84.59,84.57,84.59,31637.0,65.6842,65.6998,65.6842,65.6998,31637.0
2018-03-14 15:20:00,84.59,84.59,84.58,84.59,33236.0,65.6998,65.6998,65.692,65.6998,33236.0
2018-03-14 15:30:00,84.59,84.59,84.58,84.59,51016.0,65.6998,65.6998,65.692,65.6998,51016.0
2018-03-14 15:40:00,84.58,84.59,84.58,84.59,17582.0,65.692,65.6998,65.692,65.6998,17582.0
2018-03-14 15:50:00,84.58,84.59,84.56,84.56,25679.0,65.692,65.6998,65.6765,65.6765,25679.0
2018-03-15 09:30:00,84.55,84.55,84.51,84.55,25658.0,65.6687,65.6687,65.6376,65.6687,25658.0
2018-03-15 09:40:00,84.55,84.56,84.54,84.55,14577.0,65.6687,65.6765,65.6609,65.6687,14577.0
2018-03-15 09:50:00,84.56,84.56,84.53,84.55,13663.0,65.6765,65.6765,65.6532,65.6687,13663.0
2018-03-15 10:00:00,84.54,84.56,84.54,84.56,16874.0,65.6609,65.6765,65.6609,65.6765,16874.0
2018-03-15 10:10:00,84.55,84.58,84.54,84.56,19504.0,65.6687,65.692,65.6609,65.6765,19504.0
2018-03-15 10:20:00,84.57,84.59,84.56,84.56,12893.0,65.6842,65.6998,65.6765,65.6765,12893.0
2018-03-15 10:30:00,84.57,84.57,84.54,84.54,18520.0,65.6842,65.6842,65.6609,65.6609,18520.0
2018-03-15 10:40:00,84.54,84.56,84.54,84.54,6386.0,65.6609,65.6765,65.6609,65.6609,6386.0
2018-03-15 10:50:00,84.55,84.57,84.54,84.57,15360.0,65.6687,65.6842,65.6609,65.6842,15360.0
2018-03-15 11:00:00,84.56,84.56,84.52,84.54,10884.0,65.6765,65.6765,65.6454,65.6609,10884.0
2018-03-15 11:10:00,84.54,84.54,84.51,84.51,36561.0,65.6609,65.6609,65.6376,65.6376,36561.0
2018-03-15 11:20:00,84.52,84.54,84.5,84.54,22150.0,65.6454,65.6609,65.6299,65.6609,22150.0
2018-03-15 11:30:00,84.53,84.55,84.51,84.51,6288.0,65.6532,65.6687,65.6376,65.6376,6288.0
2018-03-15 11:40:00,84.52,84.55,84.52,84.54,14713.0,65.6454,65.6687,65.6454,65.6609,14713.0
2018-03-15 11:50:00,84.54,84.57,84.54,84.56,11149.0,65.6609,65.6842,65.6609,65.6765,11149.0
2018-03-15 12:00:00,84.55,84.55,84.52,84.53,5107.0,65.6687,65.6687,65.6454,65.6532,5107.0
2018-03-15 12:10:00,84.54,84.54,84.52,84.52,8366.0,65.6609,65.6609,65.6454,65.6454,8366.0
2018-03-15 12:20:00,84.52,84.53,84.5,84.5,13842.0,65.6454,65.6532,65.6299,65.6299,13842.0
2018-03-15 12:30:00,84.5,84.5,84.48,84.49,7689.0,65.6299,65.6299,65.6143,65.6221,7689.0
2018-03-15 12:40:00,84.48,84.49,84.46,84.47,6452.0,65.6143,65.6221,65.5988,65.6066,6452.0
2018-03-15 12:50:00,84.48,84.49,84.46,84.46,7146.0,65.6143,65.6221,65.5988,65.5988,7146.0
2018-03-15 13:00:00,84.46,84.48,84.45,84.48,44064.0,65.5988,65.6143,65.591,65.6143,44064.0
2018-03-15 13:10:00,84.48,84.49,84.47,84.48,29695.0,65.6143,65.6221,65.6066,65.6143,29695.0
2018-03-15 13:20:00,84.48,84.49,84.48,84.49,15708.0,65.6143,65.6221,65.6143,65.6221,15708.0
2018-03-15 13:30:00,84.49,84.49,84.46,84.49,28541.0,65.6221,65.6221,65.5988,65.6221,28541.0
2018-03-15 13:40:00,84.48,84.51,84.48,84.51,13203.0,65.6143,65.6376,65.6143,65.6376,13203.0
2018-03-15 13:50:00,84.52,84.53,84.5,84.53,14243.0,65.6454,65.6532,65.6299,65.6532,14243.0
2018-03-15 14:00:00,84.53,84.54,84.49,84.49,16251.0,65.6532,65.6609,65.6221,65.6221,16251.0
2018-03-15 14:10:00,84.5,84.52,84.49,84.5,8216.0,65.6299,65.6454,65.6221,65.6299,8216.0
2018-03-15 14:20:00,84.5,84.52,84.5,84.52,9485.0,65.6299,65.6454,65.6299,65.6454,9485.0
2018-03-15 14:30:00,84.52,84.52,84.5,84.5,10659.0,65.6454,65.6454,65.6299,65.6299,10659.0
2018-03-15 14:40:00,84.5,84.53,84.5,84.53,26921.0,65.6299,65.6532,65.6299,65.6532,26921.0
2018-03-15 14:50:00,84.53,84.54,84.5,84.5,9962.0,65.6532,65.6609,65.6299,65.6299,9962.0
2018-03-15 15:00:00,84.5,84.53,84.5,84.53,19715.0,65.6299,65.6532,65.6299,65.6532,19715.0
2018-03-15 15:10:00,84.52,84.56,84.52,84.54,55503.0,65.6454,65.6765,65.6454,65.6609,55503.0
2018-03-15 15:20:00,84.53,84.56,84.53,84.56,21977.0,65.6532,65.6765,65.6532,65.6765,21977.0
2018-03-15 15:30:00,84.56,84.56,84.53,84.55,44665.0,65.6765,65.6765,65.6532,65.6687,44665.0
2018-03-15 15:40:00,84.54,84.55,84.52,84.54,39077.0,65.6609,65.6687,65.6454,65.6609,39077.0
2018-03-15 15:50:00,84.54,84.55,84.51,84.52,26144.0,65.6609,65.6687,65.6376,65.6454,26144.0
2018-03-16 09:30:00,84.43,84.48,84.41,84.47,36719.0,65.5755,65.6143,65.56,65.6066,36719.0
2018-03-16 09:40:00,84.47,84.47,84.45,84.47,17263.0,65.6066,65.6066,65.591,65.6066,17263.0
2018-03-16 09:50:00,84.47,84.49,84.46,84.49,13570.0,65.6066,65.6221,65.5988,65.6221,13570.0
2018-03-16 10:00:00,84.49,84.49,84.45,84.48,21309.0,65.6221,65.6221,65.591,65.6143,21309.0
2018-03-16 10:10:00,84.48,84.48,84.42,84.43,13659.0,65.6143,65.6143,65.5677,65.5755,13659.0
2018-03-16 10:20:00,84.43,84.47,84.42,84.45,33814.0,65.5755,65.6066,65.5677,65.591,33814.0
2018-03-16 10:30:00,84.45,84.46,84.44,84.45,10267.0,65.591,65.5988,65.5833,65.591,10267.0
2018-03-16 10:40:00,84.44,84.46,84.44,84.45,19582.0,65.5833,65.5988,65.5833,65.591,19582.0
2018-03-16 10:50:00,84.45,84.46,84.43,84.45,11956.0,65.591,65.5988,65.5755,65.591,11956.0
2018-03-16 11:00:00,84.45,84.49,84.45,84.48,12065.0,65.591,65.6221,65.591,65.6143,12065.0
2018-03-16 11:10:00,84.48,84.51,84.48,84.5,29775.0,65.6143,65.6376,65.6143,65.6299,29775.0
2018-03-16 11:20:00,84.5,84.51,84.49,84.5,12030.0,65.6299,65.6376,65.6221,65.6299,12030.0
2018-03-16 11:30:00,84.5,84.5,84.48,84.48,8052.0,65.6299,65.6299,65.6143,65.6143,8052.0
2018-03-16 11:40:00,84.48,84.49,84.48,84.48,17388.0,65.6143,65.6221,65.6143,65.6143,17388.0
2018-03-16 11:50:00,84.48,84.5,84.47,84.5,25415.0,65.6143,65.6299,65.6066,65.6299,25415.0
2018-03-16 12:00:00,84.5,84.5,84.47,84.47,10171.0,65.6299,65.6299,65.6066,65.6066,10171.0
2018-03-16 12:10:00,84.48,84.48,84.46,84.47,30465.0,65.6143,65.6143,65.5988,65.6066,30465.0
2018-03-16 12:20:00,84.47,84.47,84.46,84.47,57296.0,65.6066,65.6066,65.5988,65.6066,57296.0
2018-03-16 12:30:00,84.47,84.49,84.46,84.48,61395.0,65.6066,65.6221,65.5988,65.6143,61395.0
2018-03-16 12:40:00,84.48,84.49,84.47,84.48,63963.0,65.6143,65.6221,65.6066,65.6143,63963.0
2018-03-16 12:50:00,84.47,84.49,84.47,84.48,18121.0,65.6066,65.6221,65.6066,65.6143,18121.0
2018-03-16 13:00:00,84.48,84.49,84.48,84.48,60418.0,65.6143,65.6221,65.6143,65.6143,60418.0
2018-03-16 13:10:00,84.48,84.5,84.48,84.5,79807.0,65.6143,65.6299,65.6143,65.6299,79807.0
2018-03-16 13:20:00,84.5,84.53,84.49,84.53,166896.0,65.6299,65.6532,65.6221,65.6532,166896.0
2018-03-16 13:30:00,84.52,84.53,84.52,84.52,38460.0,65.6454,65.6532,65.6454,65.6454,38460.0
2018-03-16 13:40:00,84.53,84.53,84.52,84.53,30667.0,65.6532,65.6532,65.6454,65.6532,30667.0
2018-03-16 13:50:00,84.52,84.53,84.51,84.52,20715.0,65.6454,65.6532,65.6376,65.6454,20715.0
2018-03-16 14:00:00,84.53,84.53,84.52,84.53,20801.0,65.6532,65.6532,65.6454,65.6532,20801.0
2018-03-16 14:10:00,84.53,84.54,84.53,84.54,31046.0,65.6532,65.6609,65.6532,65.6609,31046.0
2018-03-16 14:20:00,84.54,84.55,84.53,84.55,25957.0,65.6609,65.6687,65.6532,65.6687,25957.0
2018-03-16 14:30:00,84.55,84.55,84.54,84.55,8984.0,65.6687,65.6687,65.6609,65.6687,8984.0
2018-03-16 14:40:00,84.55,84.55,84.54,84.54,21942.0,65.6687,65.6687,65.6609,65.6609,21942.0
2018-03-16 14:50:00,84.54,84.55,84.54,84.55,36252.0,65.6609,65.6687,65.6609,65.6687,36252.0
2018-03-16 15:00:00,84.55,84.56,84.54,84.56,48086.0,65.6687,65.6765,65.6609,65.6765,48086.0
2018-03-16 15:10:00,84.56,84.56,84.55,84.56,63258.0,65.6765,65.6765,65.6687,65.6765,63258.0
2018-03-16 15:20:00,84.56,84.57,84.55,84.56,49388.0,65.6765,65.6842,65.6687,65.6765,49388.0
2018-03-16 15:30:00,84.56,84.58,84.55,84.58,37787.0,65.6765,65.692,65.6687,65.692,37787.0
2018-03-16 15:40:00,84.58,84.58,84.57,84.58,36065.0,65.692,65.692,65.6842,65.692,36065.0
2018-03-16 15:50:00,84.57,84.58,84.57,84.58,41541.0,65.6842,65.692,65.6842,65.692,41541.0
2018-03-19 09:30:00,84.41,84.42,84.39,84.4,25388.0,65.56,65.5677,65.5444,65.5522,25388.0
2018-03-19 09:40:00,84.4,84.44,84.39,84.44,9806.0,65.5522,65.5833,65.5444,65.5833,9806.0
2018-03-19 09:50:00,84.43,84.46,84.42,84.46,12320.0,65.5755,65.5988,65.5677,65.5988,12320.0
2018-03-19 10:00:00,84.46,84.46,84.44,84.44,8896.0,65.5988,65.5988,65.5833,65.5833,8896.0
2018-03-19 10:10:00,84.44,84.46,84.43,84.44,9824.0,65.5833,65.5988,65.5755,65.5833,9824.0
2018-03-19 10:20:00,84.43,84.43,84.4,84.4,5886.0,65.5755,65.5755,65.5522,65.5522,5886.0
2018-03-19 10:30:00,84.41,84.45,84.41,84.45,8435.0,65.56,65.591,65.56,65.591,8435.0
2018-03-19 10:40:00,84.45,84.47,84.44,84.47,15890.0,65.591,65.6066,65.5833,65.6066,15890.0
2018-03-19 10:50:00,84.46,84.48,84.45,84.48,8173.0,65.5988,65.6143,65.591,65.6143,8173.0
2018-03-19 11:00:00,84.48,84.49,84.44,84.45,31016.0,65.6143,65.6221,65.5833,65.591,31016.0
2018-03-19 11:10:00,84.46,84.49,84.45,84.48,39390.0,65.5988,65.6221,65.591,65.6143,39390.0
2018-03-19 11:20:00,84.48,84.49,84.46,84.46,9308.0,65.6143,65.6221,65.5988,65.5988,9308.0
2018-03-19 11:30:00,84.45,84.49,84.45,84.48,18024.0,65.591,65.6221,65.591,65.6143,18024.0
2018-03-19 11:40:00,84.48,84.52,84.48,84.5,42114.0,65.6143,65.6454,65.6143,65.6299,42114.0
2018-03-19 11:50:00,84.51,84.51,84.48,84.48,20392.0,65.6376,65.6376,65.6143,65.6143,20392.0
2018-03-19 12:00:00,84.48,84.51,84.47,84.49,41911.0,65.6143,65.6376,65.6066,65.6221,41911.0
2018-03-19 12:10:00,84.49,84.5,84.48,84.49,19152.0,65.6221,65.6299,65.6143,65.6221,19152.0
2018-03-19 12:20:00,84.5,84.5,84.45,84.47,12785.0,65.6299,65.6299,65.591,65.6066,12785.0
2018-03-19 12:30:00,84.45,84.49,84.45,84.48,1984.0,65.591,65.6221,65.591,65.6143,1984.0
2018-03-19 12:40:00,84.48,84.5,84.47,84.48,10647.0,65.6143,65.6299,65.6066,65.6143,10647.0
2018-03-19 12:50:00,84.48,84.49,84.45,84.45,12599.0,65.6143,65.6221,65.591,65.591,12599.0
2018-03-19 13:00:00,84.45,84.49,84.45,84.48,24342.0,65.591,65.6221,65.591,65.6143,24342.0
2018-03-19 13:10:00,84.47,84.48,84.44,84.46,5548.0,65.6066,65.6143,65.5833,65.5988,5548.0
2018-03-19 13:20:00,84.46,84.49,84.46,84.49,7510.0,65.5988,65.6221,65.5988,65.6221,7510.0
2018-03-19 13:30:00,84.48,84.49,84.47,84.48,6225.0,65.6143,65.6221,65.6066,65.6143,6225.0
2018-03-19 13:40:00,84.47,84.47,84.45,84.47,7678.0,65.6066,65.6066,65.591,65.6066,7678.0
2018-03-19 13:50:00,84.46,84.47,84.45,84.45,13594.0,65.5988,65.6066,65.591,65.591,13594.0
2018-03-19 14:00:00,84.45,84.46,84.41,84.41,96372.0,65.591,65.5988,65.56,65.56,96372.0
2018-03-19 14:10:00,84.42,84.45,84.41,84.45,7754.0,65.5677,65.591,65.56,65.591,7754.0
2018-03-19 14:20:00,84.45,84.46,84.44,84.45,5031.0,65.591,65.5988,65.5833,65.591,5031.0
2018-03-19 14:30:00,84.45,84.47,84.44,84.46,24422.0,65.591,65.6066,65.5833,65.5988,24422.0
2018-03-19 14:40:00,84.46,84.47,84.44,84.45,6372.0,65.5988,65.6066,65.5833,65.591,6372.0
2018-03-19 14:50:00,84.45,84.46,84.42,84.43,13247.0,65.591,65.5988,65.5677,65.5755,13247.0
2018-03-19 15:00:00,84.43,84.44,84.39,84.41,56272.0,65.5755,65.5833,65.5444,65.56,56272.0
2018-03-19 15:10:00,84.41,84.42,84.37,84.39,102386.0,65.56,65.5677,65.5289,65.5444,102386.0
2018-03-19 15:20:00,84.39,84.41,84.39,84.4,40367.0,65.5444,65.56,65.5444,65.5522,40367.0
2018-03-19 15:30:00,84.4,84.41,84.38,84.39,26280.0,65.5522,65.56,65.5367,65.5444,26280.0
2018-03-19 15:40:00,84.38,84.4,84.38,84.4,20534.0,65.5367,65.5522,65.5367,65.5522,20534.0
2018-03-19 15:50:00,84.4,84.4,84.37,84.38,20062.0,65.5522,65.5522,65.5289,65.5367,20062.0
2018-03-20 09:30:00,84.25,84.27,84.21,84.25,45227.0,65.4357,65.4512,65.4046,65.4357,45227.0
2018-03-20 09:40:00,84.26,84.26,84.24,84.25,29860.0,65.4435,65.4435,65.4279,65.4357,29860.0
2018-03-20 09:50:00,84.24,84.27,84.21,84.27,91693.0,65.4279,65.4512,65.4046,65.4512,91693.0
2018-03-20 10:00:00,84.27,84.27,84.23,84.25,25888.0,65.4512,65.4512,65.4202,65.4357,25888.0
2018-03-20 10:10:00,84.25,84.27,84.24,84.25,25665.0,65.4357,65.4512,65.4279,65.4357,25665.0
2018-03-20 10:20:00,84.25,84.25,84.2,84.22,10630.0,65.4357,65.4357,65.3969,65.4124,10630.0
2018-03-20 10:30:00,84.21,84.25,84.2,84.24,7043.0,65.4046,65.4357,65.3969,65.4279,7043.0
2018-03-20 10:40:00,84.23,84.24,84.2,84.21,31018.0,65.4202,65.4279,65.3969,65.4046,31018.0
2018-03-20 10:50:00,84.22,84.24,84.21,84.22,9900.0,65.4124,65.4279,65.4046,65.4124,9900.0
2018-03-20 11:00:00,84.23,84.25,84.22,84.22,8716.0,65.4202,65.4357,65.4124,65.4124,8716.0
2018-03-20 11:10:00,84.21,84.24,84.21,84.23,15891.0,65.4046,65.4279,65.4046,65.4202,15891.0
2018-03-20 11:20:00,84.23,84.24,84.2,84.21,6033.0,65.4202,65.4279,65.3969,65.4046,6033.0
2018-03-20 11:30:00,84.2,84.22,84.2,84.21,24845.0,65.3969,65.4124,65.3969,65.4046,24845.0
2018-03-20 11:40:00,84.22,84.23,84.21,84.21,23510.0,65.4124,65.4202,65.4046,65.4046,23510.0
2018-03-20 11:50:00,84.22,84.23,84.21,84.22,10624.0,65.4124,65.4202,65.4046,65.4124,10624.0
2018-03-20 12:00:00,84.21,84.24,84.21,84.24,17131.0,65.4046,65.4279,65.4046,65.4279,17131.0
2018-03-20 12:10:00,84.24,84.24,84.21,84.24,7547.0,65.4279,65.4279,65.4046,65.4279,7547.0
2018-03-20 12:20:00,84.24,84.24,84.22,84.23,5932.0,65.4279,65.4279,65.4124,65.4202,5932.0
2018-03-20 12:30:00,84.23,84.25,84.23,84.24,4421.0,65.4202,65.4357,65.4202,65.4279,4421.0
2018-03-20 12:40:00,84.24,84.26,84.24,84.26,10340.0,65.4279,65.4435,65.4279,65.4435,10340.0
2018-03-20 12:50:00,84.25,84.25,84.22,84.23,6599.0,65.4357,65.4357,65.4124,65.4202,6599.0
2018-03-20 13:00:00,84.22,84.23,84.22,84.22,11253.0,65.4124,65.4202,65.4124,65.4124,11253.0
2018-03-20 13:10:00,84.23,84.25,84.22,84.23,10011.0,65.4202,65.4357,65.4124,65.4202,10011.0
2018-03-20 13:20:00,84.23,84.25,84.23,84.25,16486.0,65.4202,65.4357,65.4202,65.4357,16486.0
2018-03-20 13:30:00,84.25,84.25,84.23,84.23,11723.0,65.4357,65.4357,65.4202,65.4202,11723.0
2018-03-20 13:40:00,84.23,84.25,84.23,84.23,53456.0,65.4202,65.4357,65.4202,65.4202,53456.0
2018-03-20 13:50:00,84.24,84.26,84.23,84.26,24270.0,65.4279,65.4435,65.4202,65.4435,24270.0
2018-03-20 14:00:00,84.26,84.27,84.24,84.25,13705.0,65.4435,65.4512,65.4279,65.4357,13705.0
2018-03-20 14:10:00,84.25,84.26,84.23,84.23,14574.0,65.4357,65.4435,65.4202,65.4202,14574.0
2018-03-20 14:20:00,84.23,84.24,84.23,84.23,9817.0,65.4202,65.4279,65.4202,65.4202,9817.0
2018-03-20 14:30:00,84.24,84.25,84.23,84.24,28033.0,65.4279,65.4357,65.4202,65.4279,28033.0
2018-03-20 14:40:00,84.25,84.25,84.23,84.25,18635.0,65.4357,65.4357,65.4202,65.4357,18635.0
2018-03-20 14:50:00,84.25,84.26,84.23,84.25,46270.0,65.4357,65.4435,65.4202,65.4357,46270.0
2018-03-20 15:00:00,84.25,84.25,84.21,84.22,60782.0,65.4357,65.4357,65.4046,65.4124,60782.0
2018-03-20 15:10:00,84.22,84.22,84.18,84.2,85191.0,65.4124,65.4124,65.3813,65.3969,85191.0
2018-03-20 15:20:00,84.2,84.2,84.17,84.19,61197.0,65.3969,65.3969,65.3736,65.3891,61197.0
2018-03-20 15:30:00,84.19,84.21,84.17,84.17,39648.0,65.3891,65.4046,65.3736,65.3736,39648.0
2018-03-20 15:40:00,84.17,84.19,84.15,84.16,46343.0,65.3736,65.3891,65.358,65.3658,46343.0
2018-03-20 15:50:00,84.15,84.17,84.13,84.16,40572.0,65.358,65.3736,65.3425,65.3658,40572.0
2018-03-21 09:30:00,84.06,84.09,84.05,84.07,37540.0,65.2881,65.3114,65.2804,65.2959,37540.0
2018-03-21 09:40:00,84.08,84.08,84.06,84.07,11651.0,65.3037,65.3037,65.2881,65.2959,11651.0
2018-03-21 09:50:00,84.07,84.08,84.07,84.07,15299.0,65.2959,65.3037,65.2959,65.2959,15299.0
2018-03-21 10:00:00,84.06,84.07,84.05,84.06,23776.0,65.2881,65.2959,65.2804,65.2881,23776.0
2018-03-21 10:10:00,84.06,84.08,84.05,84.06,119507.0,65.2881,65.3037,65.2804,65.2881,119507.0
2018-03-21 10:20:00,84.06,84.08,84.03,84.05,204125.0,65.2881,65.3037,65.2648,65.2804,204125.0
2018-03-21 10:30:00,84.04,84.06,84.03,84.04,82384.0,65.2726,65.2881,65.2648,65.2726,82384.0
2018-03-21 10:40:00,84.03,84.06,84.03,84.05,9918.0,65.2648,65.2881,65.2648,65.2804,9918.0
2018-03-21 10:50:00,84.05,84.05,84.02,84.03,33087.0,65.2804,65.2804,65.2571,65.2648,33087.0
2018-03-21 11:00:00,84.03,84.03,84.0,84.01,27690.0,65.2648,65.2648,65.2415,65.2493,27690.0
2018-03-21 11:10:00,84.01,84.02,84.0,84.02,45976.0,65.2493,65.2571,65.2415,65.2571,45976.0
2018-03-21 11:20:00,84.03,84.06,84.02,84.06,20649.0,65.2648,65.2881,65.2571,65.2881,20649.0
2018-03-21 11:30:00,84.05,84.05,84.03,84.04,21739.0,65.2804,65.2804,65.2648,65.2726,21739.0
2018-03-21 11:40:00,84.05,84.05,84.02,84.03,64720.0,65.2804,65.2804,65.2571,65.2648,64720.0
2018-03-21 11:50:00,84.03,84.03,84.02,84.03,197646.0,65.2648,65.2648,65.2571,65.2648,197646.0
2018-03-21 12:00:00,84.04,84.05,84.02,84.02,25278.0,65.2726,65.2804,65.2571,65.2571,25278.0
2018-03-21 12:10:00,84.03,84.04,84.02,84.04,43148.0,65.2648,65.2726,65.2571,65.2726,43148.0
2018-03-21 12:20:00,84.03,84.03,84.0,84.01,25649.0,65.2648,65.2648,65.2415,65.2493,25649.0
2018-03-21 12:30:00,84.02,84.03,84.01,84.02,16278.0,65.2571,65.2648,65.2493,65.2571,16278.0
2018-03-21 12:40:00,84.02,84.05,84.02,84.04,27741.0,65.2571,65.2804,65.2571,65.2726,27741.0
2018-03-21 12:50:00,84.04,84.06,84.04,84.04,15176.0,65.2726,65.2881,65.2726,65.2726,15176.0
2018-03-21 13:00:00,84.05,84.07,84.04,84.04,22259.0,65.2804,65.2959,65.2726,65.2726,22259.0
2018-03-21 13:10:00,84.04,84.04,84.02,84.02,18280.0,65.2726,65.2726,65.2571,65.2571,18280.0
2018-03-21 13:20:00,84.02,84.05,84.02,84.05,32595.0,65.2571,65.2804,65.2571,65.2804,32595.0
2018-03-21 13:30:00,84.05,84.07,84.03,84.06,10779.0,65.2804,65.2959,65.2648,65.2881,10779.0
2018-03-21 13:40:00,84.06,84.09,84.06,84.09,31436.0,65.2881,65.3114,65.2881,65.3114,31436.0
2018-03-21 13:50:00,84.08,84.09,84.05,84.07,29205.0,65.3037,65.3114,65.2804,65.2959,29205.0
2018-03-21 14:00:00,84.09,84.2,83.89,84.01,43476.0,65.3114,65.3969,65.1561,65.2493,43476.0
2018-03-21 14:10:00,84.01,84.02,83.96,83.98,12529.0,65.2493,65.2571,65.2105,65.226,12529.0
2018-03-21 14:20:00,83.97,84.0,83.93,83.94,116999.0,65.2182,65.2415,65.1872,65.1949,116999.0
2018-03-21 14:30:00,83.93,83.93,83.86,83.9,32896.0,65.1872,65.1872,65.1328,65.1639,32896.0
2018-03-21 14:40:00,83.91,83.97,83.9,83.96,11526.0,65.1716,65.2182,65.1639,65.2105,11526.0
2018-03-21 14:50:00,83.96,84.0,83.92,84.0,23107.0,65.2105,65.2415,65.1794,65.2415,23107.0
2018-03-21 15:00:00,84.02,84.09,83.99,84.06,39287.0,65.2571,65.3114,65.2338,65.2881,39287.0
2018-03-21 15:10:00,84.06,84.13,84.05,84.1,36604.0,65.2881,65.3425,65.2804,65.3192,36604.0
2018-03-21 15:20:00,84.1,84.12,84.1,84.11,19286.0,65.3192,65.3347,65.3192,65.327,19286.0
2018-03-21 15:30:00,84.11,84.14,84.1,84.12,66594.0,65.327,65.3503,65.3192,65.3347,66594.0
2018-03-21 15:40:00,84.13,84.15,84.1,84.13,78345.0,65.3425,65.358,65.3192,65.3425,78345.0
2018-03-21 15:50:00,84.14,84.14,84.11,84.12,29014.0,65.3503,65.3503,65.327,65.3347,29014.0
2018-03-22 09:30:00,84.3,84.35,84.2,84.26,149398.0,65.4745,65.5134,65.3969,65.4435,149398.0
2018-03-22 09:40:00,84.26,84.28,84.26,84.27,121137.0,65.4435,65.459,65.4435,65.4512,121137.0
2018-03-22 09:50:00,84.27,84.3,84.26,84.3,45937.0,65.4512,65.4745,65.4435,65.4745,45937.0
2018-03-22 10:00:00,84.31,84.32,84.29,84.3,9526.0,65.4823,65.4901,65.4668,65.4745,9526.0
2018-03-22 10:10:00,84.29,84.3,84.25,84.26,24272.0,65.4668,65.4745,65.4357,65.4435,24272.0
2018-03-22 10:20:00,84.26,84.31,84.26,84.31,9740.0,65.4435,65.4823,65.4435,65.4823,9740.0
2018-03-22 10:30:00,84.33,84.33,84.29,84.3,19950.0,65.4978,65.4978,65.4668,65.4745,19950.0
2018-03-22 10:40:00,84.3,84.34,84.29,84.33,11235.0,65.4745,65.5056,65.4668,65.4978,11235.0
2018-03-22 10:50:00,84.34,84.34,84.32,84.33,12813.0,65.5056,65.5056,65.4901,65.4978,12813.0
2018-03-22 11:00:00,84.33,84.33,84.29,84.29,10798.0,65.4978,65.4978,65.4668,65.4668,10798.0
2018-03-22 11:10:00,84.3,84.32,84.28,84.29,10027.0,65.4745,65.4901,65.459,65.4668,10027.0
2018-03-22 11:20:00,84.29,84.35,84.28,84.33,25499.0,65.4668,65.5134,65.459,65.4978,25499.0
2018-03-22 11:30:00,84.34,84.41,84.34,84.4,72906.0,65.5056,65.56,65.5056,65.5522,72906.0
2018-03-22 11:40:00,84.39,84.4,84.36,84.36,26533.0,65.5444,65.5522,65.5211,65.5211,26533.0
2018-03-22 11:50:00,84.36,84.36,84.32,84.33,10456.0,65.5211,65.5211,65.4901,65.4978,10456.0
2018-03-22 12:00:00,84.33,84.34,84.31,84.32,40039.0,65.4978,65.5056,65.4823,65.4901,40039.0
2018-03-22 12:10:00,84.32,84.34,84.27,84.29,85231.0,65.4901,65.5056,65.4512,65.4668,85231.0
2018-03-22 12:20:00,84.27,84.28,84.24,84.26,66732.0,65.4512,65.459,65.4279,65.4435,66732.0
2018-03-22 12:30:00,84.27,84.28,84.25,84.27,23434.0,65.4512,65.459,65.4357,65.4512,23434.0
2018-03-22 12:40:00,84.27,84.28,84.26,84.27,26841.0,65.4512,65.459,65.4435,65.4512,26841.0
2018-03-22 12:50:00,84.28,84.28,84.24,84.25,27590.0,65.459,65.459,65.4279,65.4357,27590.0
2018-03-22 13:00:00,84.26,84.26,84.21,84.21,39568.0,65.4435,65.4435,65.4046,65.4046,39568.0
2018-03-22 13:10:00,84.21,84.24,84.19,84.21,18133.0,65.4046,65.4279,65.3891,65.4046,18133.0
2018-03-22 13:20:00,84.22,84.22,84.17,84.21,15147.0,65.4124,65.4124,65.3736,65.4046,15147.0
2018-03-22 13:30:00,84.2,84.21,84.19,84.2,33986.0,65.3969,65.4046,65.3891,65.3969,33986.0
2018-03-22 13:40:00,84.2,84.23,84.19,84.22,15594.0,65.3969,65.4202,65.3891,65.4124,15594.0
2018-03-22 13:50:00,84.22,84.25,84.22,84.23,14526.0,65.4124,65.4357,65.4124,65.4202,14526.0
2018-03-22 14:00:00,84.23,84.25,84.21,84.24,33076.0,65.4202,65.4357,65.4046,65.4279,33076.0
2018-03-22 14:10:00,84.24,84.26,84.23,84.23,53302.0,65.4279,65.4435,65.4202,65.4202,53302.0
2018-03-22 14:20:00,84.23,84.25,84.23,84.25,55018.0,65.4202,65.4357,65.4202,65.4357,55018.0
2018-03-22 14:30:00,84.25,84.25,84.23,84.23,77433.0,65.4357,65.4357,65.4202,65.4202,77433.0
2018-03-22 14:40:00,84.24,84.24,84.22,84.23,36985.0,65.4279,65.4279,65.4124,65.4202,36985.0
2018-03-22 14:50:00,84.23,84.26,84.22,84.26,37573.0,65.4202,65.4435,65.4124,65.4435,37573.0
2018-03-22 15:00:00,84.25,84.26,84.24,84.25,18189.0,65.4357,65.4435,65.4279,65.4357,18189.0
2018-03-22 15:10:00,84.25,84.29,84.24,84.28,53729.0,65.4357,65.4668,65.4279,65.459,53729.0
2018-03-22 15:20:00,84.28,84.28,84.24,84.26,32476.0,65.459,65.459,65.4279,65.4435,32476.0
2018-03-22 15:30:00,84.26,84.28,84.25,84.28,38170.0,65.4435,65.459,65.4357,65.459,38170.0
2018-03-22 15:40:00,84.28,84.29,84.26,84.26,43737.0,65.459,65.4668,65.4435,65.4435,43737.0
2018-03-22 15:50:00,84.27,84.27,84.23,84.25,37965.0,65.4512,65.4512,65.4202,65.4357,37965.0
2018-03-23 09:30:00,84.17,84.17,84.12,84.16,14826.0,65.3736,65.3736,65.3347,65.3658,14826.0
2018-03-23 09:40:00,84.16,84.17,84.14,84.15,50432.0,65.3658,65.3736,65.3503,65.358,50432.0
2018-03-23 09:50:00,84.15,84.15,84.13,84.15,20244.0,65.358,65.358,65.3425,65.358,20244.0
2018-03-23 10:00:00,84.15,84.16,84.13,84.15,17446.0,65.358,65.3658,65.3425,65.358,17446.0
2018-03-23 10:10:00,84.15,84.15,84.12,84.15,14169.0,65.358,65.358,65.3347,65.358,14169.0
2018-03-23 10:20:00,84.15,84.16,84.12,84.13,7829.0,65.358,65.3658,65.3347,65.3425,7829.0
2018-03-23 10:30:00,84.13,84.15,84.11,84.15,20813.0,65.3425,65.358,65.327,65.358,20813.0
2018-03-23 10:40:00,84.15,84.16,84.13,84.15,50196.0,65.358,65.3658,65.3425,65.358,50196.0
2018-03-23 10:50:00,84.16,84.17,84.13,84.13,105600.0,65.3658,65.3736,65.3425,65.3425,105600.0
2018-03-23 11:00:00,84.14,84.17,84.14,84.17,52109.0,65.3503,65.3736,65.3503,65.3736,52109.0
2018-03-23 11:10:00,84.16,84.17,84.16,84.17,18521.0,65.3658,65.3736,65.3658,65.3736,18521.0
2018-03-23 11:20:00,84.16,84.17,84.13,84.15,9911.0,65.3658,65.3736,65.3425,65.358,9911.0
2018-03-23 11:30:00,84.15,84.16,84.14,84.15,26564.0,65.358,65.3658,65.3503,65.358,26564.0
2018-03-23 11:40:00,84.16,84.18,84.15,84.17,59987.0,65.3658,65.3813,65.358,65.3736,59987.0
2018-03-23 11:50:00,84.17,84.18,84.15,84.18,20627.0,65.3736,65.3813,65.358,65.3813,20627.0
2018-03-23 12:00:00,84.17,84.18,84.15,84.16,14068.0,65.3736,65.3813,65.358,65.3658,14068.0
2018-03-23 12:10:00,84.17,84.22,84.17,84.22,45376.0,65.3736,65.4124,65.3736,65.4124,45376.0
2018-03-23 12:20:00,84.22,84.22,84.19,84.2,9686.0,65.4124,65.4124,65.3891,65.3969,9686.0
2018-03-23 12:30:00,84.2,84.22,84.19,84.21,5652.0,65.3969,65.4124,65.3891,65.4046,5652.0
2018-03-23 12:40:00,84.2,84.21,84.19,84.2,15609.0,65.3969,65.4046,65.3891,65.3969,15609.0
2018-03-23 12:50:00,84.2,84.21,84.19,84.21,11704.0,65.3969,65.4046,65.3891,65.4046,11704.0
2018-03-23 13:00:00,84.21,84.21,84.17,84.17,11169.0,65.4046,65.4046,65.3736,65.3736,11169.0
2018-03-23 13:10:00,84.17,84.19,84.17,84.18,28046.0,65.3736,65.3891,65.3736,65.3813,28046.0
2018-03-23 13:20:00,84.17,84.2,84.17,84.2,17172.0,65.3736,65.3969,65.3736,65.3969,17172.0
2018-03-23 13:30:00,84.19,84.22,84.18,84.21,22288.0,65.3891,65.4124,65.3813,65.4046,22288.0
2018-03-23 13:40:00,84.2,84.21,84.19,84.19,29339.0,65.3969,65.4046,65.3891,65.3891,29339.0
2018-03-23 13:50:00,84.19,84.2,84.19,84.2,30616.0,65.3891,65.3969,65.3891,65.3969,30616.0
2018-03-23 14:00:00,84.2,84.21,84.19,84.21,10591.0,65.3969,65.4046,65.3891,65.4046,10591.0
2018-03-23 14:10:00,84.21,84.23,84.2,84.2,84594.0,65.4046,65.4202,65.3969,65.3969,84594.0
2018-03-23 14:20:00,84.21,84.22,84.2,84.2,21745.0,65.4046,65.4124,65.3969,65.3969,21745.0
2018-03-23 14:30:00,84.21,84.22,84.2,84.21,9971.0,65.4046,65.4124,65.3969,65.4046,9971.0
2018-03-23 14:40:00,84.22,84.22,84.2,84.22,54750.0,65.4124,65.4124,65.3969,65.4124,54750.0
2018-03-23 14:50:00,84.21,84.22,84.2,84.22,25952.0,65.4046,65.4124,65.3969,65.4124,25952.0
2018-03-23 15:00:00,84.22,84.24,84.21,84.24,100153.0,65.4124,65.4279,65.4046,65.4279,100153.0
2018-03-23 15:10:00,84.23,84.25,84.22,84.23,70004.0,65.4202,65.4357,65.4124,65.4202,70004.0
2018-03-23 15:20:00,84.23,84.24,84.21,84.22,37549.0,65.4202,65.4279,65.4046,65.4124,37549.0
2018-03-23 15:30:00,84.23,84.25,84.21,84.23,57994.0,65.4202,65.4357,65.4046,65.4202,57994.0
2018-03-23 15:40:00,84.22,84.23,84.18,84.2,79443.0,65.4124,65.4202,65.3813,65.3969,79443.0
2018-03-23 15:50:00,84.19,84.2,84.15,84.16,20126.0,65.3891,65.3969,65.358,65.3658,20126.0
2018-03-26 09:30:00,84.22,84.24,84.21,84.22,69052.0,65.4124,65.4279,65.4046,65.4124,69052.0
2018-03-26 09:40:00,84.22,84.23,84.18,84.2,30098.0,65.4124,65.4202,65.3813,65.3969,30098.0
2018-03-26 09:50:00,84.2,84.21,84.19,84.19,39687.0,65.3969,65.4046,65.3891,65.3891,39687.0
2018-03-26 10:00:00,84.2,84.21,84.18,84.18,59984.0,65.3969,65.4046,65.3813,65.3813,59984.0
2018-03-26 10:10:00,84.18,84.21,84.18,84.2,50279.0,65.3813,65.4046,65.3813,65.3969,50279.0
2018-03-26 10:20:00,84.2,84.22,84.2,84.21,54359.0,65.3969,65.4124,65.3969,65.4046,54359.0
2018-03-26 10:30:00,84.22,84.24,84.21,84.22,67687.0,65.4124,65.4279,65.4046,65.4124,67687.0
2018-03-26 10:40:00,84.22,84.25,84.22,84.24,49438.0,65.4124,65.4357,65.4124,65.4279,49438.0
2018-03-26 10:50:00,84.24,84.25,84.23,84.23,29094.0,65.4279,65.4357,65.4202,65.4202,29094.0
2018-03-26 11:00:00,84.23,84.24,84.22,84.23,40884.0,65.4202,65.4279,65.4124,65.4202,40884.0
2018-03-26 11:10:00,84.23,84.24,84.21,84.22,47411.0,65.4202,65.4279,65.4046,65.4124,47411.0
2018-03-26 11:20:00,84.23,84.23,84.19,84.2,46275.0,65.4202,65.4202,65.3891,65.3969,46275.0
2018-03-26 11:30:00,84.2,84.2,84.18,84.19,36275.0,65.3969,65.3969,65.3813,65.3891,36275.0
2018-03-26 11:40:00,84.19,84.19,84.18,84.19,33232.0,65.3891,65.3891,65.3813,65.3891,33232.0
2018-03-26 11:50:00,84.18,84.2,84.18,84.19,35034.0,65.3813,65.3969,65.3813,65.3891,35034.0
2018-03-26 12:00:00,84.19,84.2,84.18,84.19,57510.0,65.3891,65.3969,65.3813,65.3891,57510.0
2018-03-26 12:10:00,84.18,84.19,84.15,84.16,33706.0,65.3813,65.3891,65.358,65.3658,33706.0
2018-03-26 12:20:00,84.15,84.16,84.15,84.15,46120.0,65.358,65.3658,65.358,65.358,46120.0
2018-03-26 12:30:00,84.15,84.16,84.15,84.16,37703.0,65.358,65.3658,65.358,65.3658,37703.0
2018-03-26 12:40:00,84.16,84.18,84.15,84.17,50631.0,65.3658,65.3813,65.358,65.3736,50631.0
2018-03-26 12:50:00,84.18,84.2,84.17,84.19,80569.0,65.3813,65.3969,65.3736,65.3891,80569.0
2018-03-26 13:00:00,84.2,84.21,84.17,84.17,44137.0,65.3969,65.4046,65.3736,65.3736,44137.0
2018-03-26 13:10:00,84.17,84.18,84.15,84.16,52945.0,65.3736,65.3813,65.358,65.3658,52945.0
2018-03-26 13:20:00,84.17,84.2,84.16,84.16,41603.0,65.3736,65.3969,65.3658,65.3658,41603.0
2018-03-26 13:30:00,84.16,84.17,84.16,84.16,35206.0,65.3658,65.3736,65.3658,65.3658,35206.0
2018-03-26 13:40:00,84.16,84.18,84.15,84.17,41824.0,65.3658,65.3813,65.358,65.3736,41824.0
2018-03-26 13:50:00,84.17,84.18,84.16,84.18,30064.0,65.3736,65.3813,65.3658,65.3813,30064.0
2018-03-26 14:00:00,84.17,84.19,84.17,84.17,35968.0,65.3736,65.3891,65.3736,65.3736,35968.0
2018-03-26 14:10:00,84.17,84.18,84.16,84.17,40742.0,65.3736,65.3813,65.3658,65.3736,40742.0
2018-03-26 14:20:00,84.16,84.17,84.15,84.16,48293.0,65.3658,65.3736,65.358,65.3658,48293.0
2018-03-26 14:30:00,84.16,84.17,84.14,84.15,47273.0,65.3658,65.3736,65.3503,65.358,47273.0
2018-03-26 14:40:00,84.14,84.16,84.14,84.15,51584.0,65.3503,65.3658,65.3503,65.358,51584.0
2018-03-26 14:50:00,84.15,84.16,84.14,84.15,63417.0,65.358,65.3658,65.3503,65.358,63417.0
2018-03-26 15:00:00,84.15,84.15,84.12,84.12,47822.0,65.358,65.358,65.3347,65.3347,47822.0
2018-03-26 15:10:00,84.13,84.13,84.11,84.12,66089.0,65.3425,65.3425,65.327,65.3347,66089.0
2018-03-26 15:20:00,84.12,84.13,84.11,84.11,79771.0,65.3347,65.3425,65.327,65.327,79771.0
2018-03-26 15:30:00,84.11,84.13,84.09,84.1,120829.0,65.327,65.3425,65.3114,65.3192,120829.0
2018-03-26 15:40:00,84.11,84.12,84.1,84.12,51821.0,65.327,65.3347,65.3192,65.3347,51821.0
2018-03-26 15:50:00,84.11,84.15,84.11,84.14,69228.0,65.327,65.358,65.327,65.3503,69228.0
2018-03-27 09:30:00,84.24,84.29,84.2,84.27,43468.0,65.4279,65.4668,65.3969,65.4512,43468.0
2018-03-27 09:40:00,84.28,84.31,84.27,84.3,29290.0,65.459,65.4823,65.4512,65.4745,29290.0
2018-03-27 09:50:00,84.31,84.31,84.28,84.29,64398.0,65.4823,65.4823,65.459,65.4668,64398.0
2018-03-27 10:00:00,84.29,84.33,84.28,84.33,63876.0,65.4668,65.4978,65.459,65.4978,63876.0
2018-03-27 10:10:00,84.33,84.39,84.33,84.36,96447.0,65.4978,65.5444,65.4978,65.5211,96447.0
2018-03-27 10:20:00,84.36,84.37,84.34,84.35,17874.0,65.5211,65.5289,65.5056,65.5134,17874.0
2018-03-27 10:30:00,84.35,84.36,84.33,84.33,12276.0,65.5134,65.5211,65.4978,65.4978,12276.0
2018-03-27 10:40:00,84.33,84.34,84.32,84.32,23199.0,65.4978,65.5056,65.4901,65.4901,23199.0
2018-03-27 10:50:00,84.33,84.34,84.32,84.34,14020.0,65.4978,65.5056,65.4901,65.5056,14020.0
2018-03-27 11:00:00,84.33,84.36,84.33,84.35,18471.0,65.4978,65.5211,65.4978,65.5134,18471.0
2018-03-27 11:10:00,84.35,84.38,84.34,84.35,25685.0,65.5134,65.5367,65.5056,65.5134,25685.0
2018-03-27 11:20:00,84.36,84.4,84.36,84.4,13195.0,65.5211,65.5522,65.5211,65.5522,13195.0
2018-03-27 11:30:00,84.4,84.4,84.38,84.39,37728.0,65.5522,65.5522,65.5367,65.5444,37728.0
2018-03-27 11:40:00,84.39,84.39,84.36,84.37,14955.0,65.5444,65.5444,65.5211,65.5289,14955.0
2018-03-27 11:50:00,84.36,84.38,84.35,84.35,18790.0,65.5211,65.5367,65.5134,65.5134,18790.0
2018-03-27 12:00:00,84.36,84.37,84.35,84.36,17026.0,65.5211,65.5289,65.5134,65.5211,17026.0
2018-03-27 12:10:00,84.36,84.38,84.36,84.37,15565.0,65.5211,65.5367,65.5211,65.5289,15565.0
2018-03-27 12:20:00,84.38,84.41,84.38,84.38,18388.0,65.5367,65.56,65.5367,65.5367,18388.0
2018-03-27 12:30:00,84.38,84.4,84.38,84.39,19866.0,65.5367,65.5522,65.5367,65.5444,19866.0
2018-03-27 12:40:00,84.39,84.4,84.39,84.4,13117.0,65.5444,65.5522,65.5444,65.5522,13117.0
2018-03-27 12:50:00,84.4,84.43,84.39,84.4,22196.0,65.5522,65.5755,65.5444,65.5522,22196.0
2018-03-27 13:00:00,84.39,84.41,84.39,84.4,16019.0,65.5444,65.56,65.5444,65.5522,16019.0
2018-03-27 13:10:00,84.4,84.42,84.38,84.4,35712.0,65.5522,65.5677,65.5367,65.5522,35712.0
2018-03-27 13:20:00,84.4,84.42,84.39,84.41,28027.0,65.5522,65.5677,65.5444,65.56,28027.0
2018-03-27 13:30:00,84.41,84.43,84.41,84.43,19927.0,65.56,65.5755,65.56,65.5755,19927.0
2018-03-27 13:40:00,84.42,84.45,84.42,84.44,18994.0,65.5677,65.591,65.5677,65.5833,18994.0
2018-03-27 13:50:00,84.44,84.45,84.41,84.43,32628.0,65.5833,65.591,65.56,65.5755,32628.0
2018-03-27 14:00:00,84.42,84.44,84.42,84.43,17675.0,65.5677,65.5833,65.5677,65.5755,17675.0
2018-03-27 14:10:00,84.44,84.44,84.42,84.42,17198.0,65.5833,65.5833,65.5677,65.5677,17198.0
2018-03-27 14:20:00,84.43,84.47,84.42,84.46,64125.0,65.5755,65.6066,65.5677,65.5988,64125.0
2018-03-27 14:30:00,84.45,84.47,84.45,84.45,23742.0,65.591,65.6066,65.591,65.591,23742.0
2018-03-27 14:40:00,84.46,84.49,84.45,84.48,35923.0,65.5988,65.6221,65.591,65.6143,35923.0
2018-03-27 14:50:00,84.48,84.5,84.48,84.5,60220.0,65.6143,65.6299,65.6143,65.6299,60220.0
2018-03-27 15:00:00,84.49,84.52,84.46,84.52,66724.0,65.6221,65.6454,65.5988,65.6454,66724.0
2018-03-27 15:10:00,84.51,84.52,84.5,84.51,93914.0,65.6376,65.6454,65.6299,65.6376,93914.0
2018-03-27 15:20:00,84.51,84.53,84.51,84.52,43600.0,65.6376,65.6532,65.6376,65.6454,43600.0
2018-03-27 15:30:00,84.53,84.55,84.51,84.52,118551.0,65.6532,65.6687,65.6376,65.6454,118551.0
2018-03-27 15:40:00,84.51,84.53,84.51,84.51,114514.0,65.6376,65.6532,65.6376,65.6376,114514.0
2018-03-27 15:50:00,84.52,84.52,84.51,84.52,68853.0,65.6454,65.6454,65.6376,65.6454,68853.0
2018-03-28 09:30:00,84.66,84.7,84.52,84.7,40779.0,65.7541,65.7852,65.6454,65.7852,40779.0
2018-03-28 09:40:00,84.7,84.71,84.64,84.65,19797.0,65.7852,65.793,65.7386,65.7464,19797.0
2018-03-28 09:50:00,84.65,84.69,84.64,84.66,35268.0,65.7464,65.7774,65.7386,65.7541,35268.0
2018-03-28 10:00:00,84.65,84.66,84.64,84.65,13858.0,65.7464,65.7541,65.7386,65.7464,13858.0
2018-03-28 10:10:00,84.66,84.68,84.64,84.66,17262.0,65.7541,65.7697,65.7386,65.7541,17262.0
2018-03-28 10:20:00,84.66,84.69,84.66,84.67,50027.0,65.7541,65.7774,65.7541,65.7619,50027.0
2018-03-28 10:30:00,84.67,84.69,84.66,84.69,32303.0,65.7619,65.7774,65.7541,65.7774,32303.0
2018-03-28 10:40:00,84.69,84.74,84.69,84.73,12111.0,65.7774,65.8163,65.7774,65.8085,12111.0
2018-03-28 10:50:00,84.72,84.75,84.71,84.73,56124.0,65.8007,65.824,65.793,65.8085,56124.0
2018-03-28 11:00:00,84.72,84.73,84.68,84.7,37590.0,65.8007,65.8085,65.7697,65.7852,37590.0
2018-03-28 11:10:00,84.7,84.73,84.7,84.7,7162.0,65.7852,65.8085,65.7852,65.7852,7162.0
2018-03-28 11:20:00,84.71,84.73,84.71,84.73,3776.0,65.793,65.8085,65.793,65.8085,3776.0
2018-03-28 11:30:00,84.73,84.73,84.7,84.71,44718.0,65.8085,65.8085,65.7852,65.793,44718.0
2018-03-28 11:40:00,84.71,84.71,84.69,84.69,14310.0,65.793,65.793,65.7774,65.7774,14310.0
2018-03-28 11:50:00,84.69,84.7,84.68,84.68,213558.0,65.7774,65.7852,65.7697,65.7697,213558.0
2018-03-28 12:00:00,84.69,84.69,84.67,84.67,7844.0,65.7774,65.7774,65.7619,65.7619,7844.0
2018-03-28 12:10:00,84.67,84.69,84.66,84.66,19165.0,65.7619,65.7774,65.7541,65.7541,19165.0
2018-03-28 12:20:00,84.67,84.69,84.67,84.69,12096.0,65.7619,65.7774,65.7619,65.7774,12096.0
2018-03-28 12:30:00,84.68,84.69,84.66,84.66,13597.0,65.7697,65.7774,65.7541,65.7541,13597.0
2018-03-28 12:40:00,84.67,84.68,84.65,84.67,9906.0,65.7619,65.7697,65.7464,65.7619,9906.0
2018-03-28 12:50:00,84.67,84.67,84.66,84.67,6861.0,65.7619,65.7619,65.7541,65.7619,6861.0
2018-03-28 13:00:00,84.67,84.67,84.58,84.59,33003.0,65.7619,65.7619,65.692,65.6998,33003.0
2018-03-28 13:10:00,84.59,84.61,84.58,84.59,39093.0,65.6998,65.7153,65.692,65.6998,39093.0
2018-03-28 13:20:00,84.59,84.59,84.53,84.54,9199.0,65.6998,65.6998,65.6532,65.6609,9199.0
2018-03-28 13:30:00,84.53,84.57,84.53,84.55,12918.0,65.6532,65.6842,65.6532,65.6687,12918.0
2018-03-28 13:40:00,84.55,84.57,84.52,84.54,10404.0,65.6687,65.6842,65.6454,65.6609,10404.0
2018-03-28 13:50:00,84.54,84.56,84.53,84.56,5396.0,65.6609,65.6765,65.6532,65.6765,5396.0
2018-03-28 14:00:00,84.56,84.58,84.55,84.56,42911.0,65.6765,65.692,65.6687,65.6765,42911.0
2018-03-28 14:10:00,84.57,84.57,84.53,84.53,19373.0,65.6842,65.6842,65.6532,65.6532,19373.0
2018-03-28 14:20:00,84.53,84.54,84.52,84.53,32624.0,65.6532,65.6609,65.6454,65.6532,32624.0
2018-03-28 14:30:00,84.54,84.54,84.51,84.52,12909.0,65.6609,65.6609,65.6376,65.6454,12909.0
2018-03-28 14:40:00,84.53,84.57,84.52,84.57,23855.0,65.6532,65.6842,65.6454,65.6842,23855.0
2018-03-28 14:50:00,84.56,84.61,84.56,84.6,22250.0,65.6765,65.7153,65.6765,65.7075,22250.0
2018-03-28 15:00:00,84.59,84.63,84.58,84.62,29033.0,65.6998,65.7308,65.692,65.7231,29033.0
2018-03-28 15:10:00,84.62,84.64,84.6,84.62,11818.0,65.7231,65.7386,65.7075,65.7231,11818.0
2018-03-28 15:20:00,84.61,84.63,84.6,84.63,13401.0,65.7153,65.7308,65.7075,65.7308,13401.0
2018-03-28 15:30:00,84.63,84.63,84.6,84.6,42027.0,65.7308,65.7308,65.7075,65.7075,42027.0
2018-03-28 15:40:00,84.61,84.63,84.59,84.59,27812.0,65.7153,65.7308,65.6998,65.6998,27812.0
2018-03-28 15:50:00,84.59,84.61,84.58,84.61,22030.0,65.6998,65.7153,65.692,65.7153,22030.0
2018-03-29 09:30:00,84.68,84.71,84.61,84.68,385773.0,65.7697,65.793,65.7153,65.7697,385773.0
2018-03-29 09:40:00,84.69,84.72,84.69,84.71,8190.0,65.7774,65.8007,65.7774,65.793,8190.0
2018-03-29 09:50:00,84.72,84.74,84.7,84.7,8704.0,65.8007,65.8163,65.7852,65.7852,8704.0
2018-03-29 10:00:00,84.7,84.72,84.69,84.72,9034.0,65.7852,65.8007,65.7774,65.8007,9034.0
2018-03-29 10:10:00,84.72,84.74,84.7,84.73,32381.0,65.8007,65.8163,65.7852,65.8085,32381.0
2018-03-29 10:20:00,84.72,84.72,84.71,84.72,6737.0,65.8007,65.8007,65.793,65.8007,6737.0
2018-03-29 10:30:00,84.72,84.74,84.7,84.74,14522.0,65.8007,65.8163,65.7852,65.8163,14522.0
2018-03-29 10:40:00,84.74,84.76,84.73,84.75,17353.0,65.8163,65.8318,65.8085,65.824,17353.0
2018-03-29 10:50:00,84.75,84.79,84.75,84.78,129837.0,65.824,65.8551,65.824,65.8473,129837.0
2018-03-29 11:00:00,84.78,84.79,84.77,84.77,187659.0,65.8473,65.8551,65.8396,65.8396,187659.0
2018-03-29 11:10:00,84.77,84.8,84.77,84.79,205528.0,65.8396,65.8629,65.8396,65.8551,205528.0
2018-03-29 11:20:00,84.79,84.79,84.77,84.77,58249.0,65.8551,65.8551,65.8396,65.8396,58249.0
2018-03-29 11:30:00,84.77,84.79,84.77,84.78,79116.0,65.8396,65.8551,65.8396,65.8473,79116.0
2018-03-29 11:40:00,84.77,84.77,84.74,84.76,108529.0,65.8396,65.8396,65.8163,65.8318,108529.0
2018-03-29 11:50:00,84.75,84.76,84.73,84.75,42543.0,65.824,65.8318,65.8085,65.824,42543.0
2018-03-29 12:00:00,84.76,84.79,84.75,84.79,12753.0,65.8318,65.8551,65.824,65.8551,12753.0
2018-03-29 12:10:00,84.79,84.8,84.79,84.8,9228.0,65.8551,65.8629,65.8551,65.8629,9228.0
2018-03-29 12:20:00,84.8,84.83,84.79,84.81,7378.0,65.8629,65.8862,65.8551,65.8706,7378.0
2018-03-29 12:30:00,84.81,84.84,84.81,84.84,8743.0,65.8706,65.8939,65.8706,65.8939,8743.0
2018-03-29 12:40:00,84.84,84.85,84.82,84.83,29089.0,65.8939,65.9017,65.8784,65.8862,29089.0
2018-03-29 12:50:00,84.83,84.85,84.82,84.83,16270.0,65.8862,65.9017,65.8784,65.8862,16270.0
2018-03-29 13:00:00,84.83,84.84,84.81,84.82,16303.0,65.8862,65.8939,65.8706,65.8784,16303.0
2018-03-29 13:10:00,84.82,84.83,84.82,84.82,5799.0,65.8784,65.8862,65.8784,65.8784,5799.0
2018-03-29 13:20:00,84.83,84.85,84.82,84.85,65078.0,65.8862,65.9017,65.8784,65.9017,65078.0
2018-03-29 13:30:00,84.84,84.86,84.84,84.86,18051.0,65.8939,65.9095,65.8939,65.9095,18051.0
2018-03-29 13:40:00,84.86,84.86,84.85,84.86,12373.0,65.9095,65.9095,65.9017,65.9095,12373.0
2018-03-29 13:50:00,84.86,84.88,84.85,84.87,53725.0,65.9095,65.925,65.9017,65.9172,53725.0
2018-03-29 14:00:00,84.86,84.87,84.85,84.86,7370.0,65.9095,65.9172,65.9017,65.9095,7370.0
2018-03-29 14:10:00,84.86,84.88,84.85,84.88,13171.0,65.9095,65.925,65.9017,65.925,13171.0
2018-03-29 14:20:00,84.88,84.89,84.87,84.89,35324.0,65.925,65.9328,65.9172,65.9328,35324.0
2018-03-29 14:30:00,84.88,84.89,84.88,84.89,8931.0,65.925,65.9328,65.925,65.9328,8931.0
2018-03-29 14:40:00,84.89,84.9,84.87,84.88,22711.0,65.9328,65.9405,65.9172,65.925,22711.0
2018-03-29 14:50:00,84.89,84.89,84.88,84.88,8263.0,65.9328,65.9328,65.925,65.925,8263.0
2018-03-29 15:00:00,84.89,84.89,84.85,84.86,27075.0,65.9328,65.9328,65.9017,65.9095,27075.0
2018-03-29 15:10:00,84.86,84.87,84.85,84.85,27967.0,65.9095,65.9172,65.9017,65.9017,27967.0
2018-03-29 15:20:00,84.85,84.86,84.84,84.84,25354.0,65.9017,65.9095,65.8939,65.8939,25354.0
2018-03-29 15:30:00,84.84,84.85,84.83,84.83,22673.0,65.8939,65.9017,65.8862,65.8862,22673.0
2018-03-29 15:40:00,84.83,84.84,84.83,84.83,25642.0,65.8862,65.8939,65.8862,65.8862,25642.0
2018-03-29 15:50:00,84.84,84.84,84.81,84.84,32524.0,65.8939,65.8939,65.8706,65.8939,32524.0
2018-04-02 09:30:00,84.58,84.58,84.44,84.45,56041.0,65.902,65.902,65.7929,65.8007,56041.0
2018-04-02 09:40:00,84.44,84.45,84.43,84.44,8773.0,65.7929,65.8007,65.7851,65.7929,8773.0
2018-04-02 09:50:00,84.43,84.45,84.42,84.45,19370.0,65.7851,65.8007,65.7773,65.8007,19370.0
2018-04-02 10:00:00,84.45,84.45,84.42,84.45,14042.0,65.8007,65.8007,65.7773,65.8007,14042.0
2018-04-02 10:10:00,84.45,84.47,84.43,84.46,10483.0,65.8007,65.8163,65.7851,65.8085,10483.0
2018-04-02 10:20:00,84.46,84.48,84.45,84.46,6407.0,65.8085,65.8241,65.8007,65.8085,6407.0
2018-04-02 10:30:00,84.46,84.49,84.44,84.48,13226.0,65.8085,65.8319,65.7929,65.8241,13226.0
2018-04-02 10:40:00,84.47,84.47,84.43,84.43,20029.0,65.8163,65.8163,65.7851,65.7851,20029.0
2018-04-02 10:50:00,84.43,84.44,84.42,84.44,9218.0,65.7851,65.7929,65.7773,65.7929,9218.0
2018-04-02 11:00:00,84.44,84.48,84.44,84.48,8366.0,65.7929,65.8241,65.7929,65.8241,8366.0
2018-04-02 11:10:00,84.47,84.51,84.47,84.49,26675.0,65.8163,65.8475,65.8163,65.8319,26675.0
2018-04-02 11:20:00,84.49,84.49,84.46,84.47,39335.0,65.8319,65.8319,65.8085,65.8163,39335.0
2018-04-02 11:30:00,84.46,84.5,84.46,84.5,24925.0,65.8085,65.8397,65.8085,65.8397,24925.0
2018-04-02 11:40:00,84.5,84.51,84.47,84.48,103491.0,65.8397,65.8475,65.8163,65.8241,103491.0
2018-04-02 11:50:00,84.48,84.54,84.46,84.54,44562.0,65.8241,65.8708,65.8085,65.8708,44562.0
2018-04-02 12:00:00,84.54,84.54,84.5,84.52,14257.0,65.8708,65.8708,65.8397,65.8552,14257.0
2018-04-02 12:10:00,84.52,84.53,84.5,84.5,18839.0,65.8552,65.863,65.8397,65.8397,18839.0
2018-04-02 12:20:00,84.51,84.53,84.5,84.51,7935.0,65.8475,65.863,65.8397,65.8475,7935.0
2018-04-02 12:30:00,84.51,84.52,84.49,84.5,20442.0,65.8475,65.8552,65.8319,65.8397,20442.0
2018-04-02 12:40:00,84.51,84.51,84.48,84.5,20713.0,65.8475,65.8475,65.8241,65.8397,20713.0
2018-04-02 12:50:00,84.5,84.51,84.49,84.5,9183.0,65.8397,65.8475,65.8319,65.8397,9183.0
2018-04-02 13:00:00,84.51,84.54,84.5,84.52,26801.0,65.8475,65.8708,65.8397,65.8552,26801.0
2018-04-02 13:10:00,84.53,84.54,84.52,84.54,16233.0,65.863,65.8708,65.8552,65.8708,16233.0
2018-04-02 13:20:00,84.54,84.56,84.53,84.55,16806.0,65.8708,65.8864,65.863,65.8786,16806.0
2018-04-02 13:30:00,84.55,84.56,84.54,84.56,13863.0,65.8786,65.8864,65.8708,65.8864,13863.0
2018-04-02 13:40:00,84.55,84.62,84.55,84.61,11204.0,65.8786,65.9332,65.8786,65.9254,11204.0
2018-04-02 13:50:00,84.6,84.62,84.56,84.61,64442.0,65.9176,65.9332,65.8864,65.9254,64442.0
2018-04-02 14:00:00,84.63,84.64,84.59,84.61,72063.0,65.941,65.9487,65.9098,65.9254,72063.0
2018-04-02 14:10:00,84.61,84.61,84.58,84.6,7545.0,65.9254,65.9254,65.902,65.9176,7545.0
2018-04-02 14:20:00,84.6,84.6,84.58,84.59,10806.0,65.9176,65.9176,65.902,65.9098,10806.0
2018-04-02 14:30:00,84.59,84.62,84.58,84.61,12544.0,65.9098,65.9332,65.902,65.9254,12544.0
2018-04-02 14:40:00,84.61,84.62,84.6,84.6,20974.0,65.9254,65.9332,65.9176,65.9176,20974.0
2018-04-02 14:50:00,84.61,84.61,84.58,84.59,36626.0,65.9254,65.9254,65.902,65.9098,36626.0
2018-04-02 15:00:00,84.59,84.62,84.58,84.58,16724.0,65.9098,65.9332,65.902,65.902,16724.0
2018-04-02 15:10:00,84.59,84.59,84.56,84.57,11766.0,65.9098,65.9098,65.8864,65.8942,11766.0
2018-04-02 15:20:00,84.56,84.59,84.56,84.58,32810.0,65.8864,65.9098,65.8864,65.902,32810.0
2018-04-02 15:30:00,84.58,84.58,84.55,84.56,24255.0,65.902,65.902,65.8786,65.8864,24255.0
2018-04-02 15:40:00,84.55,84.57,84.54,84.55,23708.0,65.8786,65.8942,65.8708,65.8786,23708.0
2018-04-02 15:50:00,84.55,84.57,84.53,84.55,35416.0,65.8786,65.8942,65.863,65.8786,35416.0
2018-04-03 09:30:00,84.47,84.47,84.43,84.46,41670.0,65.8163,65.8163,65.7851,65.8085,41670.0
2018-04-03 09:40:00,84.45,84.46,84.43,84.45,37591.0,65.8007,65.8085,65.7851,65.8007,37591.0
2018-04-03 09:50:00,84.45,84.49,84.45,84.48,39509.0,65.8007,65.8319,65.8007,65.8241,39509.0
2018-04-03 10:00:00,84.48,84.51,84.46,84.49,77216.0,65.8241,65.8475,65.8085,65.8319,77216.0
2018-04-03 10:10:00,84.5,84.51,84.47,84.49,204342.0,65.8397,65.8475,65.8163,65.8319,204342.0
2018-04-03 10:20:00,84.48,84.49,84.46,84.47,38312.0,65.8241,65.8319,65.8085,65.8163,38312.0
2018-04-03 10:30:00,84.47,84.47,84.45,84.45,47805.0,65.8163,65.8163,65.8007,65.8007,47805.0
2018-04-03 10:40:00,84.46,84.46,84.41,84.43,51465.0,65.8085,65.8085,65.7695,65.7851,51465.0
2018-04-03 10:50:00,84.42,84.43,84.4,84.41,27938.0,65.7773,65.7851,65.7617,65.7695,27938.0
2018-04-03 11:00:00,84.41,84.44,84.4,84.43,41576.0,65.7695,65.7929,65.7617,65.7851,41576.0
2018-04-03 11:10:00,84.44,84.44,84.42,84.43,16164.0,65.7929,65.7929,65.7773,65.7851,16164.0
2018-04-03 11:20:00,84.42,84.45,84.42,84.43,62446.0,65.7773,65.8007,65.7773,65.7851,62446.0
2018-04-03 11:30:00,84.43,84.43,84.42,84.42,83705.0,65.7851,65.7851,65.7773,65.7773,83705.0
2018-04-03 11:40:00,84.43,84.43,84.4,84.4,56692.0,65.7851,65.7851,65.7617,65.7617,56692.0
2018-04-03 11:50:00,84.4,84.43,84.39,84.43,52880.0,65.7617,65.7851,65.754,65.7851,52880.0
2018-04-03 12:00:00,84.42,84.43,84.4,84.42,26853.0,65.7773,65.7851,65.7617,65.7773,26853.0
2018-04-03 12:10:00,84.42,84.44,84.42,84.42,14015.0,65.7773,65.7929,65.7773,65.7773,14015.0
2018-04-03 12:20:00,84.42,84.44,84.42,84.44,25628.0,65.7773,65.7929,65.7773,65.7929,25628.0
2018-04-03 12:30:00,84.44,84.44,84.42,84.43,19352.0,65.7929,65.7929,65.7773,65.7851,19352.0
2018-04-03 12:40:00,84.42,84.43,84.41,84.41,29484.0,65.7773,65.7851,65.7695,65.7695,29484.0
2018-04-03 12:50:00,84.41,84.42,84.4,84.41,35015.0,65.7695,65.7773,65.7617,65.7695,35015.0
2018-04-03 13:00:00,84.42,84.42,84.39,84.4,23307.0,65.7773,65.7773,65.754,65.7617,23307.0
2018-04-03 13:10:00,84.4,84.4,84.39,84.4,32052.0,65.7617,65.7617,65.754,65.7617,32052.0
2018-04-03 13:20:00,84.4,84.44,84.39,84.4,57967.0,65.7617,65.7929,65.754,65.7617,57967.0
2018-04-03 13:30:00,84.4,84.4,84.38,84.38,20676.0,65.7617,65.7617,65.7462,65.7462,20676.0
2018-04-03 13:40:00,84.38,84.39,84.36,84.38,39292.0,65.7462,65.754,65.7306,65.7462,39292.0
2018-04-03 13:50:00,84.38,84.38,84.36,84.38,26326.0,65.7462,65.7462,65.7306,65.7462,26326.0
2018-04-03 14:00:00,84.37,84.38,84.35,84.35,35302.0,65.7384,65.7462,65.7228,65.7228,35302.0
2018-04-03 14:10:00,84.36,84.37,84.34,84.37,37990.0,65.7306,65.7384,65.715,65.7384,37990.0
2018-04-03 14:20:00,84.37,84.39,84.36,84.37,33839.0,65.7384,65.754,65.7306,65.7384,33839.0
2018-04-03 14:30:00,84.37,84.4,84.37,84.39,33671.0,65.7384,65.7617,65.7384,65.754,33671.0
2018-04-03 14:40:00,84.38,84.39,84.35,84.37,44558.0,65.7462,65.754,65.7228,65.7384,44558.0
2018-04-03 14:50:00,84.36,84.37,84.36,84.36,48892.0,65.7306,65.7384,65.7306,65.7306,48892.0
2018-04-03 15:00:00,84.35,84.35,84.33,84.34,22135.0,65.7228,65.7228,65.7072,65.715,22135.0
2018-04-03 15:10:00,84.34,84.36,84.33,84.34,56770.0,65.715,65.7306,65.7072,65.715,56770.0
2018-04-03 15:20:00,84.34,84.37,84.33,84.34,92784.0,65.715,65.7384,65.7072,65.715,92784.0
2018-04-03 15:30:00,84.34,84.37,84.34,84.35,91256.0,65.715,65.7384,65.715,65.7228,91256.0
2018-04-03 15:40:00,84.35,84.36,84.34,84.35,111291.0,65.7228,65.7306,65.715,65.7228,111291.0
2018-04-03 15:50:00,84.35,84.35,84.32,84.34,149838.0,65.7228,65.7228,65.6994,65.715,149838.0
2018-04-04 09:30:00,84.42,84.45,84.39,84.4,30929.0,65.7773,65.8007,65.754,65.7617,30929.0
2018-04-04 09:40:00,84.4,84.41,84.39,84.4,92366.0,65.7617,65.7695,65.754,65.7617,92366.0
2018-04-04 09:50:00,84.4,84.41,84.36,84.37,90208.0,65.7617,65.7695,65.7306,65.7384,90208.0
2018-04-04 10:00:00,84.37,84.39,84.35,84.37,52946.0,65.7384,65.754,65.7228,65.7384,52946.0
2018-04-04 10:10:00,84.37,84.4,84.36,84.39,57822.0,65.7384,65.7617,65.7306,65.754,57822.0
2018-04-04 10:20:00,84.4,84.4,84.38,84.39,51651.0,65.7617,65.7617,65.7462,65.754,51651.0
2018-04-04 10:30:00,84.39,84.41,84.38,84.4,177777.0,65.754,65.7695,65.7462,65.7617,177777.0
2018-04-04 10:40:00,84.4,84.4,84.33,84.33,92483.0,65.7617,65.7617,65.7072,65.7072,92483.0
2018-04-04 10:50:00,84.34,84.34,84.33,84.34,66340.0,65.715,65.715,65.7072,65.715,66340.0
2018-04-04 11:00:00,84.34,84.36,84.33,84.36,41080.0,65.715,65.7306,65.7072,65.7306,41080.0
2018-04-04 11:10:00,84.35,84.36,84.34,84.34,78076.0,65.7228,65.7306,65.715,65.715,78076.0
2018-04-04 11:20:00,84.34,84.35,84.32,84.33,57818.0,65.715,65.7228,65.6994,65.7072,57818.0
2018-04-04 11:30:00,84.33,84.33,84.3,84.31,45605.0,65.7072,65.7072,65.6838,65.6916,45605.0
2018-04-04 11:40:00,84.31,84.32,84.31,84.32,68963.0,65.6916,65.6994,65.6916,65.6994,68963.0
2018-04-04 11:50:00,84.31,84.34,84.31,84.32,47319.0,65.6916,65.715,65.6916,65.6994,47319.0
2018-04-04 12:00:00,84.31,84.33,84.31,84.33,56836.0,65.6916,65.7072,65.6916,65.7072,56836.0
2018-04-04 12:10:00,84.33,84.33,84.31,84.31,25240.0,65.7072,65.7072,65.6916,65.6916,25240.0
2018-04-04 12:20:00,84.31,84.32,84.3,84.31,72864.0,65.6916,65.6994,65.6838,65.6916,72864.0
2018-04-04 12:30:00,84.31,84.31,84.3,84.3,19926.0,65.6916,65.6916,65.6838,65.6838,19926.0
2018-04-04 12:40:00,84.3,84.31,84.3,84.31,89937.0,65.6838,65.6916,65.6838,65.6916,89937.0
2018-04-04 12:50:00,84.31,84.33,84.3,84.32,33581.0,65.6916,65.7072,65.6838,65.6994,33581.0
2018-04-04 13:00:00,84.33,84.34,84.31,84.33,57631.0,65.7072,65.715,65.6916,65.7072,57631.0
2018-04-04 13:10:00,84.33,84.33,84.32,84.33,37143.0,65.7072,65.7072,65.6994,65.7072,37143.0
2018-04-04 13:20:00,84.33,84.34,84.32,84.32,43784.0,65.7072,65.715,65.6994,65.6994,43784.0
2018-04-04 13:30:00,84.32,84.34,84.31,84.34,105215.0,65.6994,65.715,65.6916,65.715,105215.0
2018-04-04 13:40:00,84.34,84.35,84.33,84.35,80960.0,65.715,65.7228,65.7072,65.7228,80960.0
2018-04-04 13:50:00,84.36,84.38,84.36,84.38,38835.0,65.7306,65.7462,65.7306,65.7462,38835.0
2018-04-04 14:00:00,84.37,84.38,84.36,84.37,63598.0,65.7384,65.7462,65.7306,65.7384,63598.0
2018-04-04 14:10:00,84.37,84.37,84.34,84.34,74508.0,65.7384,65.7384,65.715,65.715,74508.0
2018-04-04 14:20:00,84.34,84.35,84.32,84.33,68331.0,65.715,65.7228,65.6994,65.7072,68331.0
2018-04-04 14:30:00,84.33,84.34,84.3,84.34,119896.0,65.7072,65.715,65.6838,65.715,119896.0
2018-04-04 14:40:00,84.33,84.36,84.33,84.36,70424.0,65.7072,65.7306,65.7072,65.7306,70424.0
2018-04-04 14:50:00,84.36,84.36,84.34,84.36,55628.0,65.7306,65.7306,65.715,65.7306,55628.0
2018-04-04 15:00:00,84.36,84.37,84.35,84.37,72399.0,65.7306,65.7384,65.7228,65.7384,72399.0
2018-04-04 15:10:00,84.37,84.37,84.34,84.34,69699.0,65.7384,65.7384,65.715,65.715,69699.0
2018-04-04 15:20:00,84.34,84.35,84.33,84.34,62416.0,65.715,65.7228,65.7072,65.715,62416.0
2018-04-04 15:30:00,84.34,84.38,84.33,84.37,154501.0,65.715,65.7462,65.7072,65.7384,154501.0
2018-04-04 15:40:00,84.37,84.38,84.36,84.38,126736.0,65.7384,65.7462,65.7306,65.7462,126736.0
2018-04-04 15:50:00,84.38,84.4,84.35,84.38,276000.0,65.7462,65.7617,65.7228,65.7462,276000.0
2018-04-05 09:30:00,84.35,84.37,84.32,84.33,49992.0,65.7228,65.7384,65.6994,65.7072,49992.0
2018-04-05 09:40:00,84.33,84.36,84.32,84.36,64613.0,65.7072,65.7306,65.6994,65.7306,64613.0
2018-04-05 09:50:00,84.36,84.37,84.33,84.33,29440.0,65.7306,65.7384,65.7072,65.7072,29440.0
2018-04-05 10:00:00,84.33,84.34,84.31,84.32,14325.0,65.7072,65.715,65.6916,65.6994,14325.0
2018-04-05 10:10:00,84.32,84.32,84.28,84.3,53841.0,65.6994,65.6994,65.6682,65.6838,53841.0
2018-04-05 10:20:00,84.3,84.31,84.29,84.31,3281.0,65.6838,65.6916,65.676,65.6916,3281.0
2018-04-05 10:30:00,84.3,84.32,84.3,84.32,7696.0,65.6838,65.6994,65.6838,65.6994,7696.0
2018-04-05 10:40:00,84.32,84.32,84.31,84.31,9940.0,65.6994,65.6994,65.6916,65.6916,9940.0
2018-04-05 10:50:00,84.31,84.32,84.3,84.3,10095.0,65.6916,65.6994,65.6838,65.6838,10095.0
2018-04-05 11:00:00,84.3,84.34,84.29,84.34,9922.0,65.6838,65.715,65.676,65.715,9922.0
2018-04-05 11:10:00,84.34,84.34,84.33,84.33,3735.0,65.715,65.715,65.7072,65.7072,3735.0
2018-04-05 11:20:00,84.33,84.34,84.32,84.33,34338.0,65.7072,65.715,65.6994,65.7072,34338.0
2018-04-05 11:30:00,84.32,84.33,84.3,84.31,7717.0,65.6994,65.7072,65.6838,65.6916,7717.0
2018-04-05 11:40:00,84.32,84.34,84.31,84.33,38983.0,65.6994,65.715,65.6916,65.7072,38983.0
2018-04-05 11:50:00,84.32,84.34,84.32,84.33,33872.0,65.6994,65.715,65.6994,65.7072,33872.0
2018-04-05 12:00:00,84.34,84.34,84.33,84.33,84252.0,65.715,65.715,65.7072,65.7072,84252.0
2018-04-05 12:10:00,84.34,84.37,84.33,84.36,67577.0,65.715,65.7384,65.7072,65.7306,67577.0
2018-04-05 12:20:00,84.36,84.37,84.35,84.35,61427.0,65.7306,65.7384,65.7228,65.7228,61427.0
2018-04-05 12:30:00,84.36,84.36,84.35,84.35,54701.0,65.7306,65.7306,65.7228,65.7228,54701.0
2018-04-05 12:40:00,84.36,84.36,84.35,84.35,7488.0,65.7306,65.7306,65.7228,65.7228,7488.0
2018-04-05 12:50:00,84.36,84.36,84.35,84.36,5580.0,65.7306,65.7306,65.7228,65.7306,5580.0
2018-04-05 13:00:00,84.35,84.37,84.34,84.37,8341.0,65.7228,65.7384,65.715,65.7384,8341.0
2018-04-05 13:10:00,84.36,84.37,84.35,84.35,21988.0,65.7306,65.7384,65.7228,65.7228,21988.0
2018-04-05 13:20:00,84.35,84.36,84.35,84.35,11226.0,65.7228,65.7306,65.7228,65.7228,11226.0
2018-04-05 13:30:00,84.34,84.35,84.33,84.34,8535.0,65.715,65.7228,65.7072,65.715,8535.0
2018-04-05 13:40:00,84.35,84.36,84.34,84.35,20783.0,65.7228,65.7306,65.715,65.7228,20783.0
2018-04-05 13:50:00,84.34,84.38,84.34,84.38,11849.0,65.715,65.7462,65.715,65.7462,11849.0
2018-04-05 14:00:00,84.37,84.38,84.36,84.38,22672.0,65.7384,65.7462,65.7306,65.7462,22672.0
2018-04-05 14:10:00,84.37,84.38,84.34,84.35,32867.0,65.7384,65.7462,65.715,65.7228,32867.0
2018-04-05 14:20:00,84.35,84.35,84.34,84.35,13714.0,65.7228,65.7228,65.715,65.7228,13714.0
2018-04-05 14:30:00,84.35,84.36,84.33,84.34,19950.0,65.7228,65.7306,65.7072,65.715,19950.0
2018-04-05 14:40:00,84.34,84.34,84.33,84.34,10022.0,65.715,65.715,65.7072,65.715,10022.0
2018-04-05 14:50:00,84.34,84.35,84.34,84.34,27535.0,65.715,65.7228,65.715,65.715,27535.0
2018-04-05 15:00:00,84.34,84.37,84.34,84.35,103418.0,65.715,65.7384,65.715,65.7228,103418.0
2018-04-05 15:10:00,84.36,84.36,84.34,84.34,80763.0,65.7306,65.7306,65.715,65.715,80763.0
2018-04-05 15:20:00,84.34,84.36,84.33,84.36,70367.0,65.715,65.7306,65.7072,65.7306,70367.0
2018-04-05 15:30:00,84.36,84.36,84.34,84.34,38179.0,65.7306,65.7306,65.715,65.715,38179.0
2018-04-05 15:40:00,84.34,84.37,84.33,84.35,35158.0,65.715,65.7384,65.7072,65.7228,35158.0
2018-04-05 15:50:00,84.34,84.37,84.34,84.37,107217.0,65.715,65.7384,65.715,65.7384,107217.0
2018-04-06 09:30:00,84.55,84.55,84.48,84.5,34862.0,65.8786,65.8786,65.8241,65.8397,34862.0
2018-04-06 09:40:00,84.5,84.52,84.5,84.51,10882.0,65.8397,65.8552,65.8397,65.8475,10882.0
2018-04-06 09:50:00,84.51,84.51,84.45,84.47,8688.0,65.8475,65.8475,65.8007,65.8163,8688.0
2018-04-06 10:00:00,84.48,84.49,84.47,84.48,22579.0,65.8241,65.8319,65.8163,65.8241,22579.0
2018-04-06 10:10:00,84.48,84.52,84.48,84.52,203211.0,65.8241,65.8552,65.8241,65.8552,203211.0
2018-04-06 10:20:00,84.52,84.53,84.51,84.51,12381.0,65.8552,65.863,65.8475,65.8475,12381.0
2018-04-06 10:30:00,84.52,84.55,84.52,84.54,8954.0,65.8552,65.8786,65.8552,65.8708,8954.0
2018-04-06 10:40:00,84.54,84.56,84.54,84.56,9181.0,65.8708,65.8864,65.8708,65.8864,9181.0
2018-04-06 10:50:00,84.55,84.58,84.55,84.58,8361.0,65.8786,65.902,65.8786,65.902,8361.0
2018-04-06 11:00:00,84.58,84.59,84.55,84.56,12514.0,65.902,65.9098,65.8786,65.8864,12514.0
2018-04-06 11:10:00,84.56,84.57,84.55,84.56,47882.0,65.8864,65.8942,65.8786,65.8864,47882.0
2018-04-06 11:20:00,84.56,84.58,84.56,84.58,12990.0,65.8864,65.902,65.8864,65.902,12990.0
2018-04-06 11:30:00,84.58,84.58,84.55,84.56,7364.0,65.902,65.902,65.8786,65.8864,7364.0
2018-04-06 11:40:00,84.56,84.58,84.55,84.58,48887.0,65.8864,65.902,65.8786,65.902,48887.0
2018-04-06 11:50:00,84.58,84.58,84.56,84.58,5816.0,65.902,65.902,65.8864,65.902,5816.0
2018-04-06 12:00:00,84.57,84.58,84.55,84.55,5662.0,65.8942,65.902,65.8786,65.8786,5662.0
2018-04-06 12:10:00,84.56,84.57,84.54,84.55,46802.0,65.8864,65.8942,65.8708,65.8786,46802.0
2018-04-06 12:20:00,84.55,84.57,84.55,84.56,6345.0,65.8786,65.8942,65.8786,65.8864,6345.0
2018-04-06 12:30:00,84.56,84.57,84.55,84.56,38997.0,65.8864,65.8942,65.8786,65.8864,38997.0
2018-04-06 12:40:00,84.56,84.57,84.55,84.57,153798.0,65.8864,65.8942,65.8786,65.8942,153798.0
2018-04-06 12:50:00,84.57,84.58,84.57,84.58,13927.0,65.8942,65.902,65.8942,65.902,13927.0
2018-04-06 13:00:00,84.58,84.6,84.58,84.59,49065.0,65.902,65.9176,65.902,65.9098,49065.0
2018-04-06 13:10:00,84.59,84.6,84.59,84.59,2908.0,65.9098,65.9176,65.9098,65.9098,2908.0
2018-04-06 13:20:00,84.59,84.6,84.56,84.57,41736.0,65.9098,65.9176,65.8864,65.8942,41736.0
2018-04-06 13:30:00,84.58,84.58,84.56,84.58,141441.0,65.902,65.902,65.8864,65.902,141441.0
2018-04-06 13:40:00,84.57,84.6,84.57,84.6,62869.0,65.8942,65.9176,65.8942,65.9176,62869.0
2018-04-06 13:50:00,84.59,84.6,84.59,84.6,14407.0,65.9098,65.9176,65.9098,65.9176,14407.0
2018-04-06 14:00:00,84.59,84.61,84.56,84.58,24597.0,65.9098,65.9254,65.8864,65.902,24597.0
2018-04-06 14:10:00,84.57,84.58,84.56,84.58,34868.0,65.8942,65.902,65.8864,65.902,34868.0
2018-04-06 14:20:00,84.58,84.58,84.57,84.58,5591.0,65.902,65.902,65.8942,65.902,5591.0
2018-04-06 14:30:00,84.58,84.58,84.55,84.56,37430.0,65.902,65.902,65.8786,65.8864,37430.0
2018-04-06 14:40:00,84.56,84.56,84.55,84.56,25769.0,65.8864,65.8864,65.8786,65.8864,25769.0
2018-04-06 14:50:00,84.55,84.58,84.55,84.57,20863.0,65.8786,65.902,65.8786,65.8942,20863.0
2018-04-06 15:00:00,84.58,84.61,84.57,84.61,31122.0,65.902,65.9254,65.8942,65.9254,31122.0
2018-04-06 15:10:00,84.61,84.62,84.58,84.59,79416.0,65.9254,65.9332,65.902,65.9098,79416.0
2018-04-06 15:20:00,84.6,84.63,84.59,84.63,28306.0,65.9176,65.941,65.9098,65.941,28306.0
2018-04-06 15:30:00,84.63,84.63,84.6,84.61,10821.0,65.941,65.941,65.9176,65.9254,10821.0
2018-04-06 15:40:00,84.61,84.61,84.59,84.61,15171.0,65.9254,65.9254,65.9098,65.9254,15171.0
2018-04-06 15:50:00,84.59,84.6,84.57,84.58,45093.0,65.9098,65.9176,65.8942,65.902,45093.0
2018-04-09 09:30:00,84.52,84.54,84.48,84.51,20636.0,65.8552,65.8708,65.8241,65.8475,20636.0
2018-04-09 09:40:00,84.51,84.51,84.48,84.48,4754.0,65.8475,65.8475,65.8241,65.8241,4754.0
2018-04-09 09:50:00,84.48,84.49,84.47,84.47,10788.0,65.8241,65.8319,65.8163,65.8163,10788.0
2018-04-09 10:00:00,84.48,84.51,84.47,84.51,15123.0,65.8241,65.8475,65.8163,65.8475,15123.0
2018-04-09 10:10:00,84.51,84.52,84.5,84.51,34589.0,65.8475,65.8552,65.8397,65.8475,34589.0
2018-04-09 10:20:00,84.52,84.52,84.49,84.52,14414.0,65.8552,65.8552,65.8319,65.8552,14414.0
2018-04-09 10:30:00,84.52,84.52,84.49,84.5,21783.0,65.8552,65.8552,65.8319,65.8397,21783.0
2018-04-09 10:40:00,84.5,84.52,84.49,84.52,11185.0,65.8397,65.8552,65.8319,65.8552,11185.0
2018-04-09 10:50:00,84.52,84.52,84.5,84.51,19435.0,65.8552,65.8552,65.8397,65.8475,19435.0
2018-04-09 11:00:00,84.52,84.53,84.51,84.52,15532.0,65.8552,65.863,65.8475,65.8552,15532.0
2018-04-09 11:10:00,84.52,84.53,84.51,84.52,5749.0,65.8552,65.863,65.8475,65.8552,5749.0
2018-04-09 11:20:00,84.53,84.54,84.52,84.54,3063.0,65.863,65.8708,65.8552,65.8708,3063.0
2018-04-09 11:30:00,84.54,84.54,84.52,84.53,11608.0,65.8708,65.8708,65.8552,65.863,11608.0
2018-04-09 11:40:00,84.52,84.54,84.52,84.54,6619.0,65.8552,65.8708,65.8552,65.8708,6619.0
2018-04-09 11:50:00,84.54,84.56,84.53,84.55,5404.0,65.8708,65.8864,65.863,65.8786,5404.0
2018-04-09 12:00:00,84.56,84.56,84.55,84.55,5369.0,65.8864,65.8864,65.8786,65.8786,5369.0
2018-04-09 12:10:00,84.55,84.56,84.54,84.55,43149.0,65.8786,65.8864,65.8708,65.8786,43149.0
2018-04-09 12:20:00,84.55,84.58,84.54,84.58,23967.0,65.8786,65.902,65.8708,65.902,23967.0
2018-04-09 12:30:00,84.58,84.61,84.57,84.61,13582.0,65.902,65.9254,65.8942,65.9254,13582.0
2018-04-09 12:40:00,84.61,84.61,84.6,84.61,3163.0,65.9254,65.9254,65.9176,65.9254,3163.0
2018-04-09 12:50:00,84.6,84.61,84.59,84.59,8724.0,65.9176,65.9254,65.9098,65.9098,8724.0
2018-04-09 13:00:00,84.59,84.6,84.58,84.58,8546.0,65.9098,65.9176,65.902,65.902,8546.0
2018-04-09 13:10:00,84.59,84.6,84.59,84.6,15041.0,65.9098,65.9176,65.9098,65.9176,15041.0
2018-04-09 13:20:00,84.59,84.6,84.58,84.59,10261.0,65.9098,65.9176,65.902,65.9098,10261.0
2018-04-09 13:30:00,84.59,84.59,84.57,84.57,31308.0,65.9098,65.9098,65.8942,65.8942,31308.0
2018-04-09 13:40:00,84.58,84.59,84.57,84.59,6488.0,65.902,65.9098,65.8942,65.9098,6488.0
2018-04-09 13:50:00,84.58,84.58,84.57,84.57,9690.0,65.902,65.902,65.8942,65.8942,9690.0
2018-04-09 14:00:00,84.56,84.58,84.56,84.58,18091.0,65.8864,65.902,65.8864,65.902,18091.0
2018-04-09 14:10:00,84.58,84.58,84.57,84.57,17602.0,65.902,65.902,65.8942,65.8942,17602.0
2018-04-09 14:20:00,84.57,84.59,84.57,84.58,24175.0,65.8942,65.9098,65.8942,65.902,24175.0
2018-04-09 14:30:00,84.59,84.6,84.58,84.59,26848.0,65.9098,65.9176,65.902,65.9098,26848.0
2018-04-09 14:40:00,84.59,84.6,84.59,84.59,5731.0,65.9098,65.9176,65.9098,65.9098,5731.0
2018-04-09 14:50:00,84.59,84.6,84.59,84.6,7731.0,65.9098,65.9176,65.9098,65.9176,7731.0
2018-04-09 15:00:00,84.59,84.61,84.59,84.61,12058.0,65.9098,65.9254,65.9098,65.9254,12058.0
2018-04-09 15:10:00,84.6,84.62,84.6,84.62,21536.0,65.9176,65.9332,65.9176,65.9332,21536.0
2018-04-09 15:20:00,84.61,84.62,84.6,84.6,24255.0,65.9254,65.9332,65.9176,65.9176,24255.0
2018-04-09 15:30:00,84.6,84.61,84.59,84.61,23979.0,65.9176,65.9254,65.9098,65.9254,23979.0
2018-04-09 15:40:00,84.6,84.6,84.59,84.59,101561.0,65.9176,65.9176,65.9098,65.9098,101561.0
2018-04-09 15:50:00,84.59,84.61,84.57,84.61,30340.0,65.9098,65.9254,65.8942,65.9254,30340.0
2018-04-10 09:30:00,84.63,84.67,84.62,84.67,37412.0,65.941,65.9721,65.9332,65.9721,37412.0
2018-04-10 09:40:00,84.66,84.67,84.65,84.66,64633.0,65.9643,65.9721,65.9565,65.9643,64633.0
2018-04-10 09:50:00,84.65,84.67,84.63,84.63,21604.0,65.9565,65.9721,65.941,65.941,21604.0
2018-04-10 10:00:00,84.63,84.63,84.62,84.63,17550.0,65.941,65.941,65.9332,65.941,17550.0
2018-04-10 10:10:00,84.63,84.63,84.59,84.62,16928.0,65.941,65.941,65.9098,65.9332,16928.0
2018-04-10 10:20:00,84.63,84.63,84.6,84.61,8325.0,65.941,65.941,65.9176,65.9254,8325.0
2018-04-10 10:30:00,84.6,84.62,84.59,84.61,26633.0,65.9176,65.9332,65.9098,65.9254,26633.0
2018-04-10 10:40:00,84.61,84.61,84.59,84.59,7146.0,65.9254,65.9254,65.9098,65.9098,7146.0
2018-04-10 10:50:00,84.6,84.62,84.6,84.62,43645.0,65.9176,65.9332,65.9176,65.9332,43645.0
2018-04-10 11:00:00,84.62,84.62,84.59,84.59,11367.0,65.9332,65.9332,65.9098,65.9098,11367.0
2018-04-10 11:10:00,84.6,84.61,84.57,84.58,32412.0,65.9176,65.9254,65.8942,65.902,32412.0
2018-04-10 11:20:00,84.58,84.62,84.57,84.61,5193.0,65.902,65.9332,65.8942,65.9254,5193.0
2018-04-10 11:30:00,84.61,84.62,84.57,84.57,23134.0,65.9254,65.9332,65.8942,65.8942,23134.0
2018-04-10 11:40:00,84.57,84.63,84.57,84.63,6660.0,65.8942,65.941,65.8942,65.941,6660.0
2018-04-10 11:50:00,84.63,84.63,84.62,84.62,3244.0,65.941,65.941,65.9332,65.9332,3244.0
2018-04-10 12:00:00,84.63,84.64,84.62,84.63,14528.0,65.941,65.9487,65.9332,65.941,14528.0
2018-04-10 12:10:00,84.63,84.63,84.61,84.62,12235.0,65.941,65.941,65.9254,65.9332,12235.0
2018-04-10 12:20:00,84.62,84.63,84.61,84.62,65343.0,65.9332,65.941,65.9254,65.9332,65343.0
2018-04-10 12:30:00,84.62,84.62,84.59,84.61,13514.0,65.9332,65.9332,65.9098,65.9254,13514.0
2018-04-10 12:40:00,84.61,84.62,84.59,84.59,13956.0,65.9254,65.9332,65.9098,65.9098,13956.0
2018-04-10 12:50:00,84.59,84.6,84.58,84.59,11120.0,65.9098,65.9176,65.902,65.9098,11120.0
2018-04-10 13:00:00,84.59,84.6,84.58,84.59,8808.0,65.9098,65.9176,65.902,65.9098,8808.0
2018-04-10 13:10:00,84.58,84.6,84.58,84.59,11774.0,65.902,65.9176,65.902,65.9098,11774.0
2018-04-10 13:20:00,84.61,84.61,84.59,84.61,6932.0,65.9254,65.9254,65.9098,65.9254,6932.0
2018-04-10 13:30:00,84.63,84.63,84.59,84.6,11127.0,65.941,65.941,65.9098,65.9176,11127.0
2018-04-10 13:40:00,84.59,84.6,84.59,84.59,35334.0,65.9098,65.9176,65.9098,65.9098,35334.0
2018-04-10 13:50:00,84.59,84.59,84.53,84.53,175993.0,65.9098,65.9098,65.863,65.863,175993.0
2018-04-10 14:00:00,84.54,84.57,84.54,84.57,6526.0,65.8708,65.8942,65.8708,65.8942,6526.0
2018-04-10 14:10:00,84.56,84.57,84.55,84.57,12979.0,65.8864,65.8942,65.8786,65.8942,12979.0
2018-04-10 14:20:00,84.56,84.57,84.54,84.56,12858.0,65.8864,65.8942,65.8708,65.8864,12858.0
2018-04-10 14:30:00,84.56,84.57,84.55,84.57,108814.0,65.8864,65.8942,65.8786,65.8942,108814.0
2018-04-10 14:40:00,84.57,84.59,84.56,84.57,27566.0,65.8942,65.9098,65.8864,65.8942,27566.0
2018-04-10 14:50:00,84.56,84.6,84.56,84.6,39292.0,65.8864,65.9176,65.8864,65.9176,39292.0
2018-04-10 15:00:00,84.59,84.61,84.58,84.61,32710.0,65.9098,65.9254,65.902,65.9254,32710.0
2018-04-10 15:10:00,84.61,84.61,84.57,84.59,16668.0,65.9254,65.9254,65.8942,65.9098,16668.0
2018-04-10 15:20:00,84.59,84.6,84.58,84.6,80004.0,65.9098,65.9176,65.902,65.9176,80004.0
2018-04-10 15:30:00,84.59,84.6,84.59,84.59,121411.0,65.9098,65.9176,65.9098,65.9098,121411.0
2018-04-10 15:40:00,84.59,84.6,84.58,84.59,19990.0,65.9098,65.9176,65.902,65.9098,19990.0
2018-04-10 15:50:00,84.6,84.61,84.59,84.6,23475.0,65.9176,65.9254,65.9098,65.9176,23475.0
2018-04-11 09:30:00,84.63,84.7,84.63,84.69,67446.0,65.941,65.9955,65.941,65.9877,67446.0
2018-04-11 09:40:00,84.69,84.7,84.67,84.7,13215.0,65.9877,65.9955,65.9721,65.9955,13215.0
2018-04-11 09:50:00,84.69,84.7,84.65,84.66,4849.0,65.9877,65.9955,65.9565,65.9643,4849.0
2018-04-11 10:00:00,84.65,84.66,84.62,84.64,85856.0,65.9565,65.9643,65.9332,65.9487,85856.0
2018-04-11 10:10:00,84.64,84.65,84.63,84.64,10676.0,65.9487,65.9565,65.941,65.9487,10676.0
2018-04-11 10:20:00,84.64,84.64,84.6,84.61,9145.0,65.9487,65.9487,65.9176,65.9254,9145.0
2018-04-11 10:30:00,84.63,84.63,84.61,84.61,8195.0,65.941,65.941,65.9254,65.9254,8195.0
2018-04-11 10:40:00,84.61,84.64,84.6,84.64,31062.0,65.9254,65.9487,65.9176,65.9487,31062.0
2018-04-11 10:50:00,84.65,84.67,84.64,84.67,7684.0,65.9565,65.9721,65.9487,65.9721,7684.0
2018-04-11 11:00:00,84.68,84.7,84.67,84.68,6308.0,65.9799,65.9955,65.9721,65.9799,6308.0
2018-04-11 11:10:00,84.68,84.71,84.68,84.7,6990.0,65.9799,66.0033,65.9799,65.9955,6990.0
2018-04-11 11:20:00,84.7,84.71,84.67,84.67,25126.0,65.9955,66.0033,65.9721,65.9721,25126.0
2018-04-11 11:30:00,84.67,84.68,84.65,84.67,23296.0,65.9721,65.9799,65.9565,65.9721,23296.0
2018-04-11 11:40:00,84.67,84.67,84.64,84.64,13978.0,65.9721,65.9721,65.9487,65.9487,13978.0
2018-04-11 11:50:00,84.64,84.66,84.64,84.66,2474.0,65.9487,65.9643,65.9487,65.9643,2474.0
2018-04-11 12:00:00,84.66,84.67,84.64,84.65,5600.0,65.9643,65.9721,65.9487,65.9565,5600.0
2018-04-11 12:10:00,84.64,84.65,84.63,84.63,32571.0,65.9487,65.9565,65.941,65.941,32571.0
2018-04-11 12:20:00,84.62,84.62,84.59,84.6,6261.0,65.9332,65.9332,65.9098,65.9176,6261.0
2018-04-11 12:30:00,84.6,84.6,84.59,84.59,11513.0,65.9176,65.9176,65.9098,65.9098,11513.0
2018-04-11 12:40:00,84.6,84.61,84.59,84.61,3738.0,65.9176,65.9254,65.9098,65.9254,3738.0
2018-04-11 12:50:00,84.61,84.61,84.6,84.61,13365.0,65.9254,65.9254,65.9176,65.9254,13365.0
2018-04-11 13:00:00,84.6,84.61,84.55,84.57,17730.0,65.9176,65.9254,65.8786,65.8942,17730.0
2018-04-11 13:10:00,84.56,84.58,84.56,84.58,19091.0,65.8864,65.902,65.8864,65.902,19091.0
2018-04-11 13:20:00,84.58,84.6,84.57,84.59,7908.0,65.902,65.9176,65.8942,65.9098,7908.0
2018-04-11 13:30:00,84.61,84.62,84.59,84.59,25757.0,65.9254,65.9332,65.9098,65.9098,25757.0
2018-04-11 13:40:00,84.59,84.6,84.58,84.6,10603.0,65.9098,65.9176,65.902,65.9176,10603.0
2018-04-11 13:50:00,84.59,84.61,84.59,84.61,8603.0,65.9098,65.9254,65.9098,65.9254,8603.0
2018-04-11 14:00:00,84.61,84.62,84.57,84.59,24511.0,65.9254,65.9332,65.8942,65.9098,24511.0
2018-04-11 14:10:00,84.59,84.59,84.58,84.59,6601.0,65.9098,65.9098,65.902,65.9098,6601.0
2018-04-11 14:20:00,84.59,84.61,84.58,84.6,17743.0,65.9098,65.9254,65.902,65.9176,17743.0
2018-04-11 14:30:00,84.62,84.62,84.6,84.6,9062.0,65.9332,65.9332,65.9176,65.9176,9062.0
2018-04-11 14:40:00,84.61,84.62,84.6,84.62,24510.0,65.9254,65.9332,65.9176,65.9332,24510.0
2018-04-11 14:50:00,84.61,84.64,84.61,84.63,10127.0,65.9254,65.9487,65.9254,65.941,10127.0
2018-04-11 15:00:00,84.63,84.64,84.62,84.64,27095.0,65.941,65.9487,65.9332,65.9487,27095.0
2018-04-11 15:10:00,84.65,84.66,84.64,84.66,21087.0,65.9565,65.9643,65.9487,65.9643,21087.0
2018-04-11 15:20:00,84.66,84.68,84.65,84.66,30552.0,65.9643,65.9799,65.9565,65.9643,30552.0
2018-04-11 15:30:00,84.67,84.67,84.65,84.66,19930.0,65.9721,65.9721,65.9565,65.9643,19930.0
2018-04-11 15:40:00,84.66,84.68,84.65,84.66,15221.0,65.9643,65.9799,65.9565,65.9643,15221.0
2018-04-11 15:50:00,84.66,84.68,84.65,84.66,16669.0,65.9643,65.9799,65.9565,65.9643,16669.0
2018-04-12 09:30:00,84.62,84.66,84.56,84.57,33340.0,65.9332,65.9643,65.8864,65.8942,33340.0
2018-04-12 09:40:00,84.56,84.57,84.54,84.55,3879.0,65.8864,65.8942,65.8708,65.8786,3879.0
2018-04-12 09:50:00,84.55,84.55,84.54,84.54,21584.0,65.8786,65.8786,65.8708,65.8708,21584.0
2018-04-12 10:00:00,84.55,84.57,84.55,84.56,6820.0,65.8786,65.8942,65.8786,65.8864,6820.0
2018-04-12 10:10:00,84.57,84.57,84.56,84.57,18221.0,65.8942,65.8942,65.8864,65.8942,18221.0
2018-04-12 10:20:00,84.56,84.57,84.56,84.56,5806.0,65.8864,65.8942,65.8864,65.8864,5806.0
2018-04-12 10:30:00,84.56,84.59,84.56,84.57,16473.0,65.8864,65.9098,65.8864,65.8942,16473.0
2018-04-12 10:40:00,84.56,84.6,84.56,84.59,2763.0,65.8864,65.9176,65.8864,65.9098,2763.0
2018-04-12 10:50:00,84.6,84.61,84.59,84.6,10331.0,65.9176,65.9254,65.9098,65.9176,10331.0
2018-04-12 11:00:00,84.59,84.6,84.58,84.59,15890.0,65.9098,65.9176,65.902,65.9098,15890.0
2018-04-12 11:10:00,84.58,84.59,84.56,84.56,4900.0,65.902,65.9098,65.8864,65.8864,4900.0
2018-04-12 11:20:00,84.56,84.57,84.55,84.56,27320.0,65.8864,65.8942,65.8786,65.8864,27320.0
2018-04-12 11:30:00,84.55,84.57,84.55,84.56,8512.0,65.8786,65.8942,65.8786,65.8864,8512.0
2018-04-12 11:40:00,84.56,84.57,84.53,84.53,23723.0,65.8864,65.8942,65.863,65.863,23723.0
2018-04-12 11:50:00,84.54,84.54,84.52,84.53,10179.0,65.8708,65.8708,65.8552,65.863,10179.0
2018-04-12 12:00:00,84.53,84.53,84.5,84.51,19806.0,65.863,65.863,65.8397,65.8475,19806.0
2018-04-12 12:10:00,84.52,84.54,84.51,84.54,12215.0,65.8552,65.8708,65.8475,65.8708,12215.0
2018-04-12 12:20:00,84.54,84.54,84.52,84.53,3888.0,65.8708,65.8708,65.8552,65.863,3888.0
2018-04-12 12:30:00,84.52,84.53,84.5,84.51,9078.0,65.8552,65.863,65.8397,65.8475,9078.0
2018-04-12 12:40:00,84.51,84.52,84.5,84.51,20135.0,65.8475,65.8552,65.8397,65.8475,20135.0
2018-04-12 12:50:00,84.51,84.53,84.51,84.53,7229.0,65.8475,65.863,65.8475,65.863,7229.0
2018-04-12 13:00:00,84.52,84.58,84.52,84.58,9732.0,65.8552,65.902,65.8552,65.902,9732.0
2018-04-12 13:10:00,84.57,84.58,84.55,84.56,25317.0,65.8942,65.902,65.8786,65.8864,25317.0
2018-04-12 13:20:00,84.56,84.58,84.55,84.57,7421.0,65.8864,65.902,65.8786,65.8942,7421.0
2018-04-12 13:30:00,84.57,84.57,84.54,84.55,17225.0,65.8942,65.8942,65.8708,65.8786,17225.0
2018-04-12 13:40:00,84.55,84.56,84.54,84.56,18962.0,65.8786,65.8864,65.8708,65.8864,18962.0
2018-04-12 13:50:00,84.55,84.57,84.55,84.56,5867.0,65.8786,65.8942,65.8786,65.8864,5867.0
2018-04-12 14:00:00,84.56,84.57,84.54,84.55,9262.0,65.8864,65.8942,65.8708,65.8786,9262.0
2018-04-12 14:10:00,84.54,84.56,84.53,84.54,16552.0,65.8708,65.8864,65.863,65.8708,16552.0
2018-04-12 14:20:00,84.54,84.55,84.53,84.55,23515.0,65.8708,65.8786,65.863,65.8786,23515.0
2018-04-12 14:30:00,84.54,84.55,84.53,84.55,18908.0,65.8708,65.8786,65.863,65.8786,18908.0
2018-04-12 14:40:00,84.54,84.57,84.54,84.57,17463.0,65.8708,65.8942,65.8708,65.8942,17463.0
2018-04-12 14:50:00,84.56,84.57,84.53,84.53,14877.0,65.8864,65.8942,65.863,65.863,14877.0
2018-04-12 15:00:00,84.53,84.53,84.52,84.53,6316.0,65.863,65.863,65.8552,65.863,6316.0
2018-04-12 15:10:00,84.52,84.53,84.52,84.53,18759.0,65.8552,65.863,65.8552,65.863,18759.0
2018-04-12 15:20:00,84.52,84.53,84.52,84.53,16901.0,65.8552,65.863,65.8552,65.863,16901.0
2018-04-12 15:30:00,84.52,84.53,84.51,84.52,43798.0,65.8552,65.863,65.8475,65.8552,43798.0
2018-04-12 15:40:00,84.51,84.53,84.51,84.53,41441.0,65.8475,65.863,65.8475,65.863,41441.0
2018-04-12 15:50:00,84.52,84.53,84.5,84.51,56255.0,65.8552,65.863,65.8397,65.8475,56255.0
2018-04-13 09:30:00,84.43,84.47,84.42,84.45,16082.0,65.7851,65.8163,65.7773,65.8007,16082.0
2018-04-13 09:40:00,84.46,84.46,84.43,84.44,7045.0,65.8085,65.8085,65.7851,65.7929,7045.0
2018-04-13 09:50:00,84.44,84.46,84.44,84.46,27677.0,65.7929,65.8085,65.7929,65.8085,27677.0
2018-04-13 10:00:00,84.46,84.52,84.45,84.51,25455.0,65.8085,65.8552,65.8007,65.8475,25455.0
2018-04-13 10:10:00,84.51,84.52,84.49,84.5,5686.0,65.8475,65.8552,65.8319,65.8397,5686.0
2018-04-13 10:20:00,84.5,84.54,84.49,84.53,12437.0,65.8397,65.8708,65.8319,65.863,12437.0
2018-04-13 10:30:00,84.53,84.55,84.52,84.53,26300.0,65.863,65.8786,65.8552,65.863,26300.0
2018-04-13 10:40:00,84.52,84.53,84.51,84.51,5604.0,65.8552,65.863,65.8475,65.8475,5604.0
2018-04-13 10:50:00,84.52,84.54,84.51,84.54,47994.0,65.8552,65.8708,65.8475,65.8708,47994.0
2018-04-13 11:00:00,84.53,84.55,84.52,84.52,9109.0,65.863,65.8786,65.8552,65.8552,9109.0
2018-04-13 11:10:00,84.51,84.52,84.51,84.51,8175.0,65.8475,65.8552,65.8475,65.8475,8175.0
2018-04-13 11:20:00,84.53,84.53,84.5,84.5,4940.0,65.863,65.863,65.8397,65.8397,4940.0
2018-04-13 11:30:00,84.5,84.53,84.5,84.53,9928.0,65.8397,65.863,65.8397,65.863,9928.0
2018-04-13 11:40:00,84.53,84.53,84.51,84.53,3076.0,65.863,65.863,65.8475,65.863,3076.0
2018-04-13 11:50:00,84.53,84.53,84.5,84.51,15456.0,65.863,65.863,65.8397,65.8475,15456.0
2018-04-13 12:00:00,84.5,84.52,84.5,84.51,7503.0,65.8397,65.8552,65.8397,65.8475,7503.0
2018-04-13 12:10:00,84.5,84.52,84.5,84.52,3942.0,65.8397,65.8552,65.8397,65.8552,3942.0
2018-04-13 12:20:00,84.52,84.52,84.49,84.49,10294.0,65.8552,65.8552,65.8319,65.8319,10294.0
2018-04-13 12:30:00,84.5,84.52,84.49,84.52,7754.0,65.8397,65.8552,65.8319,65.8552,7754.0
2018-04-13 12:40:00,84.52,84.52,84.51,84.52,7135.0,65.8552,65.8552,65.8475,65.8552,7135.0
2018-04-13 12:50:00,84.52,84.52,84.5,84.51,5684.0,65.8552,65.8552,65.8397,65.8475,5684.0
2018-04-13 13:00:00,84.5,84.51,84.5,84.51,6115.0,65.8397,65.8475,65.8397,65.8475,6115.0
2018-04-13 13:10:00,84.51,84.51,84.5,84.51,5903.0,65.8475,65.8475,65.8397,65.8475,5903.0
2018-04-13 13:20:00,84.5,84.51,84.49,84.5,4954.0,65.8397,65.8475,65.8319,65.8397,4954.0
2018-04-13 13:30:00,84.5,84.5,84.49,84.49,5509.0,65.8397,65.8397,65.8319,65.8319,5509.0
2018-04-13 13:40:00,84.49,84.49,84.48,84.48,7592.0,65.8319,65.8319,65.8241,65.8241,7592.0
2018-04-13 13:50:00,84.49,84.49,84.47,84.47,12242.0,65.8319,65.8319,65.8163,65.8163,12242.0
2018-04-13 14:00:00,84.47,84.48,84.47,84.47,15277.0,65.8163,65.8241,65.8163,65.8163,15277.0
2018-04-13 14:10:00,84.48,84.51,84.47,84.5,13832.0,65.8241,65.8475,65.8163,65.8397,13832.0
2018-04-13 14:20:00,84.5,84.51,84.5,84.5,10952.0,65.8397,65.8475,65.8397,65.8397,10952.0
2018-04-13 14:30:00,84.5,84.51,84.5,84.51,11446.0,65.8397,65.8475,65.8397,65.8475,11446.0
2018-04-13 14:40:00,84.51,84.52,84.5,84.52,7865.0,65.8475,65.8552,65.8397,65.8552,7865.0
2018-04-13 14:50:00,84.52,84.52,84.47,84.47,27004.0,65.8552,65.8552,65.8163,65.8163,27004.0
2018-04-13 15:00:00,84.47,84.5,84.47,84.48,58801.0,65.8163,65.8397,65.8163,65.8241,58801.0
2018-04-13 15:10:00,84.48,84.49,84.47,84.49,30284.0,65.8241,65.8319,65.8163,65.8319,30284.0
2018-04-13 15:20:00,84.48,84.49,84.48,84.48,30106.0,65.8241,65.8319,65.8241,65.8241,30106.0
2018-04-13 15:30:00,84.48,84.5,84.48,84.5,36653.0,65.8241,65.8397,65.8241,65.8397,36653.0
2018-04-13 15:40:00,84.5,84.5,84.49,84.49,23649.0,65.8397,65.8397,65.8319,65.8319,23649.0
2018-04-13 15:50:00,84.49,84.52,84.49,84.5,56322.0,65.8319,65.8552,65.8319,65.8397,56322.0
2018-04-16 09:30:00,84.37,84.41,84.37,84.4,67218.0,65.7384,65.7695,65.7384,65.7617,67218.0
2018-04-16 09:40:00,84.4,84.42,84.39,84.39,5013.0,65.7617,65.7773,65.754,65.754,5013.0
2018-04-16 09:50:00,84.4,84.42,84.39,84.41,4877.0,65.7617,65.7773,65.754,65.7695,4877.0
2018-04-16 10:00:00,84.41,84.42,84.39,84.39,32128.0,65.7695,65.7773,65.754,65.754,32128.0
2018-04-16 10:10:00,84.4,84.43,84.39,84.42,6109.0,65.7617,65.7851,65.754,65.7773,6109.0
2018-04-16 10:20:00,84.43,84.43,84.39,84.4,8040.0,65.7851,65.7851,65.754,65.7617,8040.0
2018-04-16 10:30:00,84.4,84.4,84.39,84.4,11592.0,65.7617,65.7617,65.754,65.7617,11592.0
2018-04-16 10:40:00,84.4,84.4,84.39,84.4,23437.0,65.7617,65.7617,65.754,65.7617,23437.0
2018-04-16 10:50:00,84.4,84.42,84.39,84.42,6351.0,65.7617,65.7773,65.754,65.7773,6351.0
2018-04-16 11:00:00,84.42,84.42,84.38,84.39,6669.0,65.7773,65.7773,65.7462,65.754,6669.0
2018-04-16 11:10:00,84.39,84.4,84.39,84.39,25030.0,65.754,65.7617,65.754,65.754,25030.0
2018-04-16 11:20:00,84.4,84.4,84.37,84.38,21801.0,65.7617,65.7617,65.7384,65.7462,21801.0
2018-04-16 11:30:00,84.38,84.38,84.37,84.38,10885.0,65.7462,65.7462,65.7384,65.7462,10885.0
2018-04-16 11:40:00,84.38,84.41,84.38,84.41,10720.0,65.7462,65.7695,65.7462,65.7695,10720.0
2018-04-16 11:50:00,84.41,84.45,84.4,84.44,23431.0,65.7695,65.8007,65.7617,65.7929,23431.0
2018-04-16 12:00:00,84.43,84.46,84.43,84.45,27746.0,65.7851,65.8085,65.7851,65.8007,27746.0
2018-04-16 12:10:00,84.45,84.48,84.44,84.48,12990.0,65.8007,65.8241,65.7929,65.8241,12990.0
2018-04-16 12:20:00,84.48,84.49,84.47,84.48,44015.0,65.8241,65.8319,65.8163,65.8241,44015.0
2018-04-16 12:30:00,84.48,84.49,84.47,84.48,18294.0,65.8241,65.8319,65.8163,65.8241,18294.0
2018-04-16 12:40:00,84.48,84.48,84.46,84.46,7483.0,65.8241,65.8241,65.8085,65.8085,7483.0
2018-04-16 12:50:00,84.46,84.47,84.42,84.43,84606.0,65.8085,65.8163,65.7773,65.7851,84606.0
2018-04-16 13:00:00,84.44,84.44,84.43,84.44,8649.0,65.7929,65.7929,65.7851,65.7929,8649.0
2018-04-16 13:10:00,84.44,84.45,84.43,84.44,6025.0,65.7929,65.8007,65.7851,65.7929,6025.0
2018-04-16 13:20:00,84.45,84.45,84.44,84.45,10909.0,65.8007,65.8007,65.7929,65.8007,10909.0
2018-04-16 13:30:00,84.45,84.45,84.44,84.44,14014.0,65.8007,65.8007,65.7929,65.7929,14014.0
2018-04-16 13:40:00,84.44,84.46,84.44,84.45,10914.0,65.7929,65.8085,65.7929,65.8007,10914.0
2018-04-16 13:50:00,84.45,84.45,84.43,84.43,18255.0,65.8007,65.8007,65.7851,65.7851,18255.0
2018-04-16 14:00:00,84.44,84.44,84.42,84.42,35813.0,65.7929,65.7929,65.7773,65.7773,35813.0
2018-04-16 14:10:00,84.42,84.44,84.42,84.44,16657.0,65.7773,65.7929,65.7773,65.7929,16657.0
2018-04-16 14:20:00,84.44,84.44,84.42,84.44,9905.0,65.7929,65.7929,65.7773,65.7929,9905.0
2018-04-16 14:30:00,84.43,84.44,84.43,84.43,19589.0,65.7851,65.7929,65.7851,65.7851,19589.0
2018-04-16 14:40:00,84.44,84.46,84.43,84.45,12609.0,65.7929,65.8085,65.7851,65.8007,12609.0
2018-04-16 14:50:00,84.44,84.47,84.44,84.46,24802.0,65.7929,65.8163,65.7929,65.8085,24802.0
2018-04-16 15:00:00,84.46,84.47,84.43,84.47,14472.0,65.8085,65.8163,65.7851,65.8163,14472.0
2018-04-16 15:10:00,84.47,84.48,84.45,84.46,19250.0,65.8163,65.8241,65.8007,65.8085,19250.0
2018-04-16 15:20:00,84.47,84.47,84.45,84.46,22801.0,65.8163,65.8163,65.8007,65.8085,22801.0
2018-04-16 15:30:00,84.45,84.47,84.45,84.46,39388.0,65.8007,65.8163,65.8007,65.8085,39388.0
2018-04-16 15:40:00,84.45,84.47,84.44,84.47,41909.0,65.8007,65.8163,65.7929,65.8163,41909.0
2018-04-16 15:50:00,84.47,84.47,84.44,84.47,36864.0,65.8163,65.8163,65.7929,65.8163,36864.0
2018-04-17 09:30:00,84.48,84.48,84.44,84.48,50183.0,65.8241,65.8241,65.7929,65.8241,50183.0
2018-04-17 09:40:00,84.48,84.48,84.45,84.45,48507.0,65.8241,65.8241,65.8007,65.8007,48507.0
2018-04-17 09:50:00,84.45,84.48,84.45,84.47,11140.0,65.8007,65.8241,65.8007,65.8163,11140.0
2018-04-17 10:00:00,84.48,84.48,84.45,84.46,28736.0,65.8241,65.8241,65.8007,65.8085,28736.0
2018-04-17 10:10:00,84.46,84.48,84.46,84.48,8517.0,65.8085,65.8241,65.8085,65.8241,8517.0
2018-04-17 10:20:00,84.48,84.48,84.46,84.46,4675.0,65.8241,65.8241,65.8085,65.8085,4675.0
2018-04-17 10:30:00,84.47,84.47,84.46,84.47,9458.0,65.8163,65.8163,65.8085,65.8163,9458.0
2018-04-17 10:40:00,84.47,84.49,84.47,84.48,13270.0,65.8163,65.8319,65.8163,65.8241,13270.0
2018-04-17 10:50:00,84.48,84.52,84.48,84.52,20568.0,65.8241,65.8552,65.8241,65.8552,20568.0
2018-04-17 11:00:00,84.52,84.52,84.48,84.48,22881.0,65.8552,65.8552,65.8241,65.8241,22881.0
2018-04-17 11:10:00,84.48,84.49,84.48,84.49,6759.0,65.8241,65.8319,65.8241,65.8319,6759.0
2018-04-17 11:20:00,84.49,84.5,84.48,84.5,15053.0,65.8319,65.8397,65.8241,65.8397,15053.0
2018-04-17 11:30:00,84.49,84.51,84.49,84.49,27292.0,65.8319,65.8475,65.8319,65.8319,27292.0
2018-04-17 11:40:00,84.5,84.5,84.49,84.5,6073.0,65.8397,65.8397,65.8319,65.8397,6073.0
2018-04-17 11:50:00,84.5,84.52,84.49,84.52,18232.0,65.8397,65.8552,65.8319,65.8552,18232.0
2018-04-17 12:00:00,84.52,84.52,84.5,84.51,13587.0,65.8552,65.8552,65.8397,65.8475,13587.0
2018-04-17 12:10:00,84.52,84.52,84.5,84.51,38396.0,65.8552,65.8552,65.8397,65.8475,38396.0
2018-04-17 12:20:00,84.51,84.51,84.5,84.51,8308.0,65.8475,65.8475,65.8397,65.8475,8308.0
2018-04-17 12:30:00,84.5,84.52,84.5,84.52,16887.0,65.8397,65.8552,65.8397,65.8552,16887.0
2018-04-17 12:40:00,84.52,84.52,84.51,84.52,15266.0,65.8552,65.8552,65.8475,65.8552,15266.0
2018-04-17 12:50:00,84.52,84.53,84.51,84.53,26330.0,65.8552,65.863,65.8475,65.863,26330.0
2018-04-17 13:00:00,84.53,84.53,84.52,84.53,16515.0,65.863,65.863,65.8552,65.863,16515.0
2018-04-17 13:10:00,84.54,84.54,84.52,84.54,18311.0,65.8708,65.8708,65.8552,65.8708,18311.0
2018-04-17 13:20:00,84.54,84.54,84.53,84.53,4751.0,65.8708,65.8708,65.863,65.863,4751.0
2018-04-17 13:30:00,84.52,84.54,84.51,84.52,19873.0,65.8552,65.8708,65.8475,65.8552,19873.0
2018-04-17 13:40:00,84.53,84.55,84.52,84.55,17421.0,65.863,65.8786,65.8552,65.8786,17421.0
2018-04-17 13:50:00,84.54,84.55,84.53,84.54,16066.0,65.8708,65.8786,65.863,65.8708,16066.0
2018-04-17 14:00:00,84.53,84.55,84.53,84.55,10832.0,65.863,65.8786,65.863,65.8786,10832.0
2018-04-17 14:10:00,84.55,84.55,84.53,84.53,21351.0,65.8786,65.8786,65.863,65.863,21351.0
2018-04-17 14:20:00,84.54,84.56,84.54,84.54,24395.0,65.8708,65.8864,65.8708,65.8708,24395.0
2018-04-17 14:30:00,84.55,84.55,84.54,84.55,18711.0,65.8786,65.8786,65.8708,65.8786,18711.0
2018-04-17 14:40:00,84.54,84.55,84.54,84.55,29356.0,65.8708,65.8786,65.8708,65.8786,29356.0
2018-04-17 14:50:00,84.55,84.55,84.54,84.55,11180.0,65.8786,65.8786,65.8708,65.8786,11180.0
2018-04-17 15:00:00,84.55,84.55,84.52,84.52,69728.0,65.8786,65.8786,65.8552,65.8552,69728.0
2018-04-17 15:10:00,84.53,84.54,84.52,84.53,13102.0,65.863,65.8708,65.8552,65.863,13102.0
2018-04-17 15:20:00,84.53,84.53,84.52,84.52,15791.0,65.863,65.863,65.8552,65.8552,15791.0
2018-04-17 15:30:00,84.53,84.53,84.51,84.51,11019.0,65.863,65.863,65.8475,65.8475,11019.0
2018-04-17 15:40:00,84.51,84.52,84.49,84.5,27174.0,65.8475,65.8552,65.8319,65.8397,27174.0
2018-04-17 15:50:00,84.5,84.51,84.48,84.51,52007.0,65.8397,65.8475,65.8241,65.8475,52007.0
2018-04-18 09:30:00,84.41,84.51,84.4,84.42,35797.0,65.7695,65.8475,65.7617,65.7773,35797.0
2018-04-18 09:40:00,84.42,84.43,84.39,84.4,37595.0,65.7773,65.7851,65.754,65.7617,37595.0
2018-04-18 09:50:00,84.4,84.4,84.38,84.38,18674.0,65.7617,65.7617,65.7462,65.7462,18674.0
2018-04-18 10:00:00,84.39,84.41,84.38,84.39,35817.0,65.754,65.7695,65.7462,65.754,35817.0
2018-04-18 10:10:00,84.4,84.4,84.39,84.4,6613.0,65.7617,65.7617,65.754,65.7617,6613.0
2018-04-18 10:20:00,84.39,84.4,84.37,84.37,27532.0,65.754,65.7617,65.7384,65.7384,27532.0
2018-04-18 10:30:00,84.37,84.38,84.36,84.36,8526.0,65.7384,65.7462,65.7306,65.7306,8526.0
2018-04-18 10:40:00,84.36,84.37,84.35,84.35,20762.0,65.7306,65.7384,65.7228,65.7228,20762.0
2018-04-18 10:50:00,84.35,84.36,84.32,84.35,12832.0,65.7228,65.7306,65.6994,65.7228,12832.0
2018-04-18 11:00:00,84.36,84.36,84.35,84.35,6187.0,65.7306,65.7306,65.7228,65.7228,6187.0
2018-04-18 11:10:00,84.35,84.35,84.32,84.33,15091.0,65.7228,65.7228,65.6994,65.7072,15091.0
2018-04-18 11:20:00,84.34,84.36,84.34,84.36,33079.0,65.715,65.7306,65.715,65.7306,33079.0
2018-04-18 11:30:00,84.36,84.36,84.34,84.36,61325.0,65.7306,65.7306,65.715,65.7306,61325.0
2018-04-18 11:40:00,84.36,84.36,84.33,84.33,17864.0,65.7306,65.7306,65.7072,65.7072,17864.0
2018-04-18 11:50:00,84.33,84.34,84.32,84.32,13268.0,65.7072,65.715,65.6994,65.6994,13268.0
2018-04-18 12:00:00,84.33,84.33,84.3,84.3,8468.0,65.7072,65.7072,65.6838,65.6838,8468.0
2018-04-18 12:10:00,84.3,84.31,84.3,84.3,6401.0,65.6838,65.6916,65.6838,65.6838,6401.0
2018-04-18 12:20:00,84.3,84.32,84.3,84.32,7475.0,65.6838,65.6994,65.6838,65.6994,7475.0
2018-04-18 12:30:00,84.31,84.32,84.31,84.31,6011.0,65.6916,65.6994,65.6916,65.6916,6011.0
2018-04-18 12:40:00,84.32,84.33,84.31,84.32,11156.0,65.6994,65.7072,65.6916,65.6994,11156.0
2018-04-18 12:50:00,84.33,84.33,84.32,84.33,7575.0,65.7072,65.7072,65.6994,65.7072,7575.0
2018-04-18 13:00:00,84.32,84.33,84.31,84.31,23979.0,65.6994,65.7072,65.6916,65.6916,23979.0
2018-04-18 13:10:00,84.31,84.33,84.29,84.29,15812.0,65.6916,65.7072,65.676,65.676,15812.0
2018-04-18 13:20:00,84.29,84.3,84.26,84.29,13744.0,65.676,65.6838,65.6527,65.676,13744.0
2018-04-18 13:30:00,84.28,84.28,84.24,84.26,19423.0,65.6682,65.6682,65.6371,65.6527,19423.0
2018-04-18 13:40:00,84.25,84.26,84.24,84.26,15089.0,65.6449,65.6527,65.6371,65.6527,15089.0
2018-04-18 13:50:00,84.25,84.27,84.25,84.27,13321.0,65.6449,65.6605,65.6449,65.6605,13321.0
2018-04-18 14:00:00,84.27,84.27,84.24,84.26,9843.0,65.6605,65.6605,65.6371,65.6527,9843.0
2018-04-18 14:10:00,84.26,84.26,84.25,84.25,15799.0,65.6527,65.6527,65.6449,65.6449,15799.0
2018-04-18 14:20:00,84.25,84.27,84.25,84.27,7802.0,65.6449,65.6605,65.6449,65.6605,7802.0
2018-04-18 14:30:00,84.27,84.27,84.25,84.26,20224.0,65.6605,65.6605,65.6449,65.6527,20224.0
2018-04-18 14:40:00,84.25,84.26,84.25,84.25,9011.0,65.6449,65.6527,65.6449,65.6449,9011.0
2018-04-18 14:50:00,84.25,84.25,84.23,84.24,14207.0,65.6449,65.6449,65.6293,65.6371,14207.0
2018-04-18 15:00:00,84.23,84.24,84.21,84.22,15122.0,65.6293,65.6371,65.6137,65.6215,15122.0
2018-04-18 15:10:00,84.23,84.23,84.21,84.23,21260.0,65.6293,65.6293,65.6137,65.6293,21260.0
2018-04-18 15:20:00,84.23,84.23,84.22,84.22,24213.0,65.6293,65.6293,65.6215,65.6215,24213.0
2018-04-18 15:30:00,84.22,84.23,84.22,84.22,159726.0,65.6215,65.6293,65.6215,65.6215,159726.0
2018-04-18 15:40:00,84.22,84.23,84.22,84.23,17546.0,65.6215,65.6293,65.6215,65.6293,17546.0
2018-04-18 15:50:00,84.23,84.23,84.18,84.18,26500.0,65.6293,65.6293,65.5903,65.5903,26500.0
2018-04-19 09:30:00,84.03,84.04,84.01,84.01,33953.0,65.4735,65.4812,65.4579,65.4579,33953.0
2018-04-19 09:40:00,84.01,84.02,84.0,84.02,8392.0,65.4579,65.4657,65.4501,65.4657,8392.0
2018-04-19 09:50:00,84.02,84.05,84.02,84.05,67162.0,65.4657,65.489,65.4657,65.489,67162.0
2018-04-19 10:00:00,84.05,84.1,84.04,84.1,94623.0,65.489,65.528,65.4812,65.528,94623.0
2018-04-19 10:10:00,84.09,84.09,84.04,84.05,13018.0,65.5202,65.5202,65.4812,65.489,13018.0
2018-04-19 10:20:00,84.06,84.06,84.03,84.03,5038.0,65.4968,65.4968,65.4735,65.4735,5038.0
2018-04-19 10:30:00,84.03,84.03,84.0,84.0,12458.0,65.4735,65.4735,65.4501,65.4501,12458.0
2018-04-19 10:40:00,84.02,84.03,84.0,84.02,7953.0,65.4657,65.4735,65.4501,65.4657,7953.0
2018-04-19 10:50:00,84.02,84.02,84.0,84.01,24518.0,65.4657,65.4657,65.4501,65.4579,24518.0
2018-04-19 11:00:00,84.01,84.01,83.94,83.95,24701.0,65.4579,65.4579,65.4033,65.4111,24701.0
2018-04-19 11:10:00,83.94,83.96,83.93,83.94,18563.0,65.4033,65.4189,65.3955,65.4033,18563.0
2018-04-19 11:20:00,83.95,83.95,83.92,83.92,45391.0,65.4111,65.4111,65.3877,65.3877,45391.0
2018-04-19 11:30:00,83.91,83.94,83.91,83.93,32731.0,65.38,65.4033,65.38,65.3955,32731.0
2018-04-19 11:40:00,83.94,83.94,83.92,83.93,7184.0,65.4033,65.4033,65.3877,65.3955,7184.0
2018-04-19 11:50:00,83.92,83.93,83.89,83.92,12119.0,65.3877,65.3955,65.3644,65.3877,12119.0
2018-04-19 12:00:00,83.91,83.95,83.91,83.95,17297.0,65.38,65.4111,65.38,65.4111,17297.0
2018-04-19 12:10:00,83.95,83.95,83.94,83.95,18484.0,65.4111,65.4111,65.4033,65.4111,18484.0
2018-04-19 12:20:00,83.95,83.95,83.94,83.95,4416.0,65.4111,65.4111,65.4033,65.4111,4416.0
2018-04-19 12:30:00,83.94,83.96,83.93,83.93,13120.0,65.4033,65.4189,65.3955,65.3955,13120.0
2018-04-19 12:40:00,83.94,83.97,83.93,83.96,12294.0,65.4033,65.4267,65.3955,65.4189,12294.0
2018-04-19 12:50:00,83.95,83.98,83.95,83.97,6812.0,65.4111,65.4345,65.4111,65.4267,6812.0
2018-04-19 13:00:00,83.97,83.97,83.93,83.95,5790.0,65.4267,65.4267,65.3955,65.4111,5790.0
2018-04-19 13:10:00,83.95,83.96,83.95,83.96,5490.0,65.4111,65.4189,65.4111,65.4189,5490.0
2018-04-19 13:20:00,83.97,84.0,83.94,83.96,49533.0,65.4267,65.4501,65.4033,65.4189,49533.0
2018-04-19 13:30:00,83.96,83.99,83.96,83.96,4646.0,65.4189,65.4423,65.4189,65.4189,4646.0
2018-04-19 13:40:00,83.97,83.98,83.96,83.98,2302.0,65.4267,65.4345,65.4189,65.4345,2302.0
2018-04-19 13:50:00,83.98,84.01,83.97,84.01,17497.0,65.4345,65.4579,65.4267,65.4579,17497.0
2018-04-19 14:00:00,84.01,84.01,83.99,83.99,26266.0,65.4579,65.4579,65.4423,65.4423,26266.0
2018-04-19 14:10:00,84.0,84.01,83.99,84.01,17068.0,65.4501,65.4579,65.4423,65.4579,17068.0
2018-04-19 14:20:00,84.01,84.02,84.0,84.02,15852.0,65.4579,65.4657,65.4501,65.4657,15852.0
2018-04-19 14:30:00,84.02,84.02,83.99,83.99,11245.0,65.4657,65.4657,65.4423,65.4423,11245.0
2018-04-19 14:40:00,83.99,83.99,83.97,83.99,127332.0,65.4423,65.4423,65.4267,65.4423,127332.0
2018-04-19 14:50:00,83.99,84.0,83.98,83.99,36548.0,65.4423,65.4501,65.4345,65.4423,36548.0
2018-04-19 15:00:00,83.98,84.0,83.96,83.97,11160.0,65.4345,65.4501,65.4189,65.4267,11160.0
2018-04-19 15:10:00,83.98,83.98,83.97,83.98,5809.0,65.4345,65.4345,65.4267,65.4345,5809.0
2018-04-19 15:20:00,83.97,83.98,83.97,83.98,20240.0,65.4267,65.4345,65.4267,65.4345,20240.0
2018-04-19 15:30:00,83.98,84.0,83.97,83.99,7261.0,65.4345,65.4501,65.4267,65.4423,7261.0
2018-04-19 15:40:00,83.98,84.01,83.98,83.99,12268.0,65.4345,65.4579,65.4345,65.4423,12268.0
2018-04-19 15:50:00,84.0,84.02,83.98,84.02,27994.0,65.4501,65.4657,65.4345,65.4657,27994.0
2018-04-20 09:30:00,83.93,84.0,83.88,83.88,28700.0,65.3955,65.4501,65.3566,65.3566,28700.0
2018-04-20 09:40:00,83.89,83.9,83.87,83.87,15476.0,65.3644,65.3722,65.3488,65.3488,15476.0
2018-04-20 09:50:00,83.88,83.92,83.87,83.9,11676.0,65.3566,65.3877,65.3488,65.3722,11676.0
2018-04-20 10:00:00,83.91,83.94,83.9,83.93,12215.0,65.38,65.4033,65.3722,65.3955,12215.0
2018-04-20 10:10:00,83.92,83.92,83.89,83.9,7464.0,65.3877,65.3877,65.3644,65.3722,7464.0
2018-04-20 10:20:00,83.9,83.9,83.88,83.9,5843.0,65.3722,65.3722,65.3566,65.3722,5843.0
2018-04-20 10:30:00,83.9,83.9,83.88,83.89,15166.0,65.3722,65.3722,65.3566,65.3644,15166.0
2018-04-20 10:40:00,83.89,83.89,83.87,83.88,13831.0,65.3644,65.3644,65.3488,65.3566,13831.0
2018-04-20 10:50:00,83.88,83.89,83.87,83.89,34869.0,65.3566,65.3644,65.3488,65.3644,34869.0
2018-04-20 11:00:00,83.89,83.9,83.88,83.9,19867.0,65.3644,65.3722,65.3566,65.3722,19867.0
2018-04-20 11:10:00,83.9,83.91,83.89,83.9,59472.0,65.3722,65.38,65.3644,65.3722,59472.0
2018-04-20 11:20:00,83.89,83.93,83.89,83.93,19657.0,65.3644,65.3955,65.3644,65.3955,19657.0
2018-04-20 11:30:00,83.93,83.94,83.91,83.92,17605.0,65.3955,65.4033,65.38,65.3877,17605.0
2018-04-20 11:40:00,83.92,83.93,83.9,83.91,107860.0,65.3877,65.3955,65.3722,65.38,107860.0
2018-04-20 11:50:00,83.92,83.92,83.91,83.92,20448.0,65.3877,65.3877,65.38,65.3877,20448.0
2018-04-20 12:00:00,83.91,83.92,83.9,83.9,5088.0,65.38,65.3877,65.3722,65.3722,5088.0
2018-04-20 12:10:00,83.91,83.91,83.89,83.9,4033.0,65.38,65.38,65.3644,65.3722,4033.0
2018-04-20 12:20:00,83.9,83.9,83.86,83.88,3175.0,65.3722,65.3722,65.341,65.3566,3175.0
2018-04-20 12:30:00,83.87,83.87,83.84,83.85,13845.0,65.3488,65.3488,65.3254,65.3332,13845.0
2018-04-20 12:40:00,83.85,83.85,83.84,83.84,6738.0,65.3332,65.3332,65.3254,65.3254,6738.0
2018-04-20 12:50:00,83.85,83.85,83.84,83.84,3156.0,65.3332,65.3332,65.3254,65.3254,3156.0
2018-04-20 13:00:00,83.84,83.85,83.83,83.84,23929.0,65.3254,65.3332,65.3176,65.3254,23929.0
2018-04-20 13:10:00,83.83,83.84,83.83,83.83,3604.0,65.3176,65.3254,65.3176,65.3176,3604.0
2018-04-20 13:20:00,83.84,83.84,83.82,83.82,24482.0,65.3254,65.3254,65.3098,65.3098,24482.0
2018-04-20 13:30:00,83.82,83.86,83.82,83.86,21159.0,65.3098,65.341,65.3098,65.341,21159.0
2018-04-20 13:40:00,83.86,83.86,83.85,83.86,14743.0,65.341,65.341,65.3332,65.341,14743.0
2018-04-20 13:50:00,83.86,83.86,83.84,83.85,9582.0,65.341,65.341,65.3254,65.3332,9582.0
2018-04-20 14:00:00,83.84,83.85,83.82,83.82,10079.0,65.3254,65.3332,65.3098,65.3098,10079.0
2018-04-20 14:10:00,83.83,83.83,83.81,83.83,55909.0,65.3176,65.3176,65.302,65.3176,55909.0
2018-04-20 14:20:00,83.82,83.83,83.82,83.83,17823.0,65.3098,65.3176,65.3098,65.3176,17823.0
2018-04-20 14:30:00,83.82,83.83,83.82,83.83,10239.0,65.3098,65.3176,65.3098,65.3176,10239.0
2018-04-20 14:40:00,83.83,83.83,83.82,83.83,2725.0,65.3176,65.3176,65.3098,65.3176,2725.0
2018-04-20 14:50:00,83.83,83.83,83.8,83.81,9112.0,65.3176,65.3176,65.2942,65.302,9112.0
2018-04-20 15:00:00,83.81,83.81,83.8,83.81,7808.0,65.302,65.302,65.2942,65.302,7808.0
2018-04-20 15:10:00,83.81,83.81,83.8,83.81,7225.0,65.302,65.302,65.2942,65.302,7225.0
2018-04-20 15:20:00,83.8,83.81,83.8,83.8,17820.0,65.2942,65.302,65.2942,65.2942,17820.0
2018-04-20 15:30:00,83.81,83.81,83.78,83.79,27778.0,65.302,65.302,65.2787,65.2865,27778.0
2018-04-20 15:40:00,83.79,83.79,83.76,83.77,22543.0,65.2865,65.2865,65.2631,65.2709,22543.0
2018-04-20 15:50:00,83.77,83.77,83.73,83.75,71531.0,65.2709,65.2709,65.2397,65.2553,71531.0
2018-04-23 09:30:00,83.75,83.77,83.72,83.77,29756.0,65.2553,65.2709,65.2319,65.2709,29756.0
2018-04-23 09:40:00,83.77,83.78,83.72,83.73,32180.0,65.2709,65.2787,65.2319,65.2397,32180.0
2018-04-23 09:50:00,83.73,83.74,83.71,83.71,12146.0,65.2397,65.2475,65.2241,65.2241,12146.0
2018-04-23 10:00:00,83.71,83.72,83.69,83.7,19190.0,65.2241,65.2319,65.2085,65.2163,19190.0
2018-04-23 10:10:00,83.69,83.71,83.69,83.71,18069.0,65.2085,65.2241,65.2085,65.2241,18069.0
2018-04-23 10:20:00,83.71,83.76,83.71,83.72,62595.0,65.2241,65.2631,65.2241,65.2319,62595.0
2018-04-23 10:30:00,83.73,83.75,83.7,83.73,17689.0,65.2397,65.2553,65.2163,65.2397,17689.0
2018-04-23 10:40:00,83.73,83.74,83.72,83.72,17891.0,65.2397,65.2475,65.2319,65.2319,17891.0
2018-04-23 10:50:00,83.73,83.73,83.71,83.71,24133.0,65.2397,65.2397,65.2241,65.2241,24133.0
2018-04-23 11:00:00,83.73,83.74,83.72,83.74,7159.0,65.2397,65.2475,65.2319,65.2475,7159.0
2018-04-23 11:10:00,83.73,83.75,83.73,83.74,14148.0,65.2397,65.2553,65.2397,65.2475,14148.0
2018-04-23 11:20:00,83.75,83.75,83.72,83.72,18895.0,65.2553,65.2553,65.2319,65.2319,18895.0
2018-04-23 11:30:00,83.72,83.72,83.7,83.7,13017.0,65.2319,65.2319,65.2163,65.2163,13017.0
2018-04-23 11:40:00,83.71,83.71,83.69,83.7,16261.0,65.2241,65.2241,65.2085,65.2163,16261.0
2018-04-23 11:50:00,83.7,83.7,83.66,83.66,3925.0,65.2163,65.2163,65.1852,65.1852,3925.0
2018-04-23 12:00:00,83.67,83.67,83.66,83.66,45602.0,65.193,65.193,65.1852,65.1852,45602.0
2018-04-23 12:10:00,83.67,83.68,83.66,83.68,17536.0,65.193,65.2007,65.1852,65.2007,17536.0
2018-04-23 12:20:00,83.67,83.69,83.66,83.69,24038.0,65.193,65.2085,65.1852,65.2085,24038.0
2018-04-23 12:30:00,83.68,83.7,83.68,83.7,16094.0,65.2007,65.2163,65.2007,65.2163,16094.0
2018-04-23 12:40:00,83.7,83.71,83.69,83.7,10726.0,65.2163,65.2241,65.2085,65.2163,10726.0
2018-04-23 12:50:00,83.69,83.7,83.66,83.66,19316.0,65.2085,65.2163,65.1852,65.1852,19316.0
2018-04-23 13:00:00,83.66,83.69,83.65,83.66,58500.0,65.1852,65.2085,65.1774,65.1852,58500.0
2018-04-23 13:10:00,83.66,83.67,83.65,83.67,24445.0,65.1852,65.193,65.1774,65.193,24445.0
2018-04-23 13:20:00,83.66,83.67,83.65,83.65,5318.0,65.1852,65.193,65.1774,65.1774,5318.0
2018-04-23 13:30:00,83.66,83.66,83.65,83.66,5945.0,65.1852,65.1852,65.1774,65.1852,5945.0
2018-04-23 13:40:00,83.65,83.66,83.65,83.66,16452.0,65.1774,65.1852,65.1774,65.1852,16452.0
2018-04-23 13:50:00,83.65,83.66,83.62,83.66,71395.0,65.1774,65.1852,65.154,65.1852,71395.0
2018-04-23 14:00:00,83.65,83.68,83.65,83.68,16326.0,65.1774,65.2007,65.1774,65.2007,16326.0
2018-04-23 14:10:00,83.67,83.7,83.67,83.69,21648.0,65.193,65.2163,65.193,65.2085,21648.0
2018-04-23 14:20:00,83.7,83.7,83.68,83.68,26927.0,65.2163,65.2163,65.2007,65.2007,26927.0
2018-04-23 14:30:00,83.68,83.7,83.68,83.7,25609.0,65.2007,65.2163,65.2007,65.2163,25609.0
2018-04-23 14:40:00,83.7,83.71,83.69,83.69,13383.0,65.2163,65.2241,65.2085,65.2085,13383.0
2018-04-23 14:50:00,83.69,83.71,83.68,83.69,18519.0,65.2085,65.2241,65.2007,65.2085,18519.0
2018-04-23 15:00:00,83.69,83.7,83.68,83.68,14998.0,65.2085,65.2163,65.2007,65.2007,14998.0
2018-04-23 15:10:00,83.68,83.68,83.65,83.65,21629.0,65.2007,65.2007,65.1774,65.1774,21629.0
2018-04-23 15:20:00,83.66,83.66,83.65,83.65,15298.0,65.1852,65.1852,65.1774,65.1774,15298.0
2018-04-23 15:30:00,83.65,83.67,83.64,83.67,50429.0,65.1774,65.193,65.1696,65.193,50429.0
2018-04-23 15:40:00,83.66,83.69,83.66,83.69,24602.0,65.1852,65.2085,65.1852,65.2085,24602.0
2018-04-23 15:50:00,83.69,83.69,83.66,83.68,20787.0,65.2085,65.2085,65.1852,65.2007,20787.0
2018-04-24 09:30:00,83.67,83.72,83.66,83.66,35412.0,65.193,65.2319,65.1852,65.1852,35412.0
2018-04-24 09:40:00,83.66,83.66,83.62,83.62,40237.0,65.1852,65.1852,65.154,65.154,40237.0
2018-04-24 09:50:00,83.63,83.66,83.62,83.65,63843.0,65.1618,65.1852,65.154,65.1774,63843.0
2018-04-24 10:00:00,83.66,83.69,83.64,83.68,10939.0,65.1852,65.2085,65.1696,65.2007,10939.0
2018-04-24 10:10:00,83.68,83.7,83.67,83.68,11151.0,65.2007,65.2163,65.193,65.2007,11151.0
2018-04-24 10:20:00,83.69,83.69,83.66,83.68,23575.0,65.2085,65.2085,65.1852,65.2007,23575.0
2018-04-24 10:30:00,83.67,83.69,83.66,83.67,13808.0,65.193,65.2085,65.1852,65.193,13808.0
2018-04-24 10:40:00,83.67,83.68,83.64,83.65,29067.0,65.193,65.2007,65.1696,65.1774,29067.0
2018-04-24 10:50:00,83.64,83.65,83.62,83.63,37400.0,65.1696,65.1774,65.154,65.1618,37400.0
2018-04-24 11:00:00,83.62,83.63,83.6,83.6,11123.0,65.154,65.1618,65.1384,65.1384,11123.0
2018-04-24 11:10:00,83.61,83.64,83.6,83.63,19310.0,65.1462,65.1696,65.1384,65.1618,19310.0
2018-04-24 11:20:00,83.63,83.66,83.62,83.64,19715.0,65.1618,65.1852,65.154,65.1696,19715.0
2018-04-24 11:30:00,83.63,83.65,83.63,83.63,22467.0,65.1618,65.1774,65.1618,65.1618,22467.0
2018-04-24 11:40:00,83.63,83.65,83.63,83.64,7323.0,65.1618,65.1774,65.1618,65.1696,7323.0
2018-04-24 11:50:00,83.65,83.65,83.63,83.63,4370.0,65.1774,65.1774,65.1618,65.1618,4370.0
2018-04-24 12:00:00,83.63,83.64,83.63,83.64,30136.0,65.1618,65.1696,65.1618,65.1696,30136.0
2018-04-24 12:10:00,83.65,83.68,83.64,83.67,21462.0,65.1774,65.2007,65.1696,65.193,21462.0
2018-04-24 12:20:00,83.67,83.68,83.65,83.66,300148.0,65.193,65.2007,65.1774,65.1852,300148.0
2018-04-24 12:30:00,83.66,83.66,83.63,83.64,19769.0,65.1852,65.1852,65.1618,65.1696,19769.0
2018-04-24 12:40:00,83.64,83.65,83.63,83.64,20062.0,65.1696,65.1774,65.1618,65.1696,20062.0
2018-04-24 12:50:00,83.64,83.66,83.64,83.66,12756.0,65.1696,65.1852,65.1696,65.1852,12756.0
2018-04-24 13:00:00,83.65,83.66,83.64,83.64,12190.0,65.1774,65.1852,65.1696,65.1696,12190.0
2018-04-24 13:10:00,83.65,83.66,83.64,83.65,48893.0,65.1774,65.1852,65.1696,65.1774,48893.0
2018-04-24 13:20:00,83.66,83.66,83.63,83.64,31999.0,65.1852,65.1852,65.1618,65.1696,31999.0
2018-04-24 13:30:00,83.64,83.65,83.61,83.62,68979.0,65.1696,65.1774,65.1462,65.154,68979.0
2018-04-24 13:40:00,83.62,83.65,83.61,83.64,52363.0,65.154,65.1774,65.1462,65.1696,52363.0
2018-04-24 13:50:00,83.64,83.65,83.63,83.65,49300.0,65.1696,65.1774,65.1618,65.1774,49300.0
2018-04-24 14:00:00,83.64,83.65,83.62,83.64,75634.0,65.1696,65.1774,65.154,65.1696,75634.0
2018-04-24 14:10:00,83.64,83.65,83.62,83.63,16861.0,65.1696,65.1774,65.154,65.1618,16861.0
2018-04-24 14:20:00,83.63,83.64,83.62,83.63,43939.0,65.1618,65.1696,65.154,65.1618,43939.0
2018-04-24 14:30:00,83.64,83.64,83.62,83.64,13655.0,65.1696,65.1696,65.154,65.1696,13655.0
2018-04-24 14:40:00,83.64,83.64,83.62,83.62,25074.0,65.1696,65.1696,65.154,65.154,25074.0
2018-04-24 14:50:00,83.62,83.62,83.6,83.62,10388.0,65.154,65.154,65.1384,65.154,10388.0
2018-04-24 15:00:00,83.62,83.62,83.58,83.59,76823.0,65.154,65.154,65.1228,65.1306,76823.0
2018-04-24 15:10:00,83.59,83.6,83.58,83.59,21180.0,65.1306,65.1384,65.1228,65.1306,21180.0
2018-04-24 15:20:00,83.58,83.6,83.58,83.59,24436.0,65.1228,65.1384,65.1228,65.1306,24436.0
2018-04-24 15:30:00,83.59,83.61,83.59,83.61,15909.0,65.1306,65.1462,65.1306,65.1462,15909.0
2018-04-24 15:40:00,83.6,83.61,83.59,83.59,18704.0,65.1384,65.1462,65.1306,65.1306,18704.0
2018-04-24 15:50:00,83.6,83.6,83.57,83.57,48381.0,65.1384,65.1384,65.115,65.115,48381.0
2018-04-25 09:30:00,83.47,83.47,83.42,83.45,33997.0,65.0371,65.0371,64.9982,65.0215,33997.0
2018-04-25 09:40:00,83.45,83.48,83.45,83.47,10096.0,65.0215,65.0449,65.0215,65.0371,10096.0
2018-04-25 09:50:00,83.46,83.48,83.45,83.47,16360.0,65.0293,65.0449,65.0215,65.0371,16360.0
2018-04-25 10:00:00,83.47,83.47,83.44,83.45,14906.0,65.0371,65.0371,65.0137,65.0215,14906.0
2018-04-25 10:10:00,83.45,83.46,83.43,83.44,24106.0,65.0215,65.0293,65.006,65.0137,24106.0
2018-04-25 10:20:00,83.44,83.44,83.41,83.41,9806.0,65.0137,65.0137,64.9904,64.9904,9806.0
2018-04-25 10:30:00,83.42,83.42,83.4,83.4,17549.0,64.9982,64.9982,64.9826,64.9826,17549.0
2018-04-25 10:40:00,83.41,83.42,83.4,83.41,16330.0,64.9904,64.9982,64.9826,64.9904,16330.0
2018-04-25 10:50:00,83.42,83.43,83.41,83.42,14502.0,64.9982,65.006,64.9904,64.9982,14502.0
2018-04-25 11:00:00,83.42,83.44,83.42,83.44,72774.0,64.9982,65.0137,64.9982,65.0137,72774.0
2018-04-25 11:10:00,83.44,83.45,83.42,83.45,9708.0,65.0137,65.0215,64.9982,65.0215,9708.0
2018-04-25 11:20:00,83.45,83.45,83.43,83.43,18088.0,65.0215,65.0215,65.006,65.006,18088.0
2018-04-25 11:30:00,83.43,83.44,83.39,83.41,91738.0,65.006,65.0137,64.9748,64.9904,91738.0
2018-04-25 11:40:00,83.41,83.43,83.41,83.42,38121.0,64.9904,65.006,64.9904,64.9982,38121.0
2018-04-25 11:50:00,83.42,83.43,83.41,83.42,26535.0,64.9982,65.006,64.9904,64.9982,26535.0
2018-04-25 12:00:00,83.42,83.44,83.42,83.44,22599.0,64.9982,65.0137,64.9982,65.0137,22599.0
2018-04-25 12:10:00,83.44,83.45,83.43,83.43,13266.0,65.0137,65.0215,65.006,65.006,13266.0
2018-04-25 12:20:00,83.43,83.44,83.36,83.43,49042.0,65.006,65.0137,64.9514,65.006,49042.0
2018-04-25 12:30:00,83.43,83.43,83.42,83.43,7269.0,65.006,65.006,64.9982,65.006,7269.0
2018-04-25 12:40:00,83.42,83.43,83.42,83.42,31691.0,64.9982,65.006,64.9982,64.9982,31691.0
2018-04-25 12:50:00,83.42,83.43,83.42,83.43,4395.0,64.9982,65.006,64.9982,65.006,4395.0
2018-04-25 13:00:00,83.43,83.44,83.41,83.43,40451.0,65.006,65.0137,64.9904,65.006,40451.0
2018-04-25 13:10:00,83.43,83.44,83.42,83.43,12293.0,65.006,65.0137,64.9982,65.006,12293.0
2018-04-25 13:20:00,83.42,83.42,83.41,83.42,8781.0,64.9982,64.9982,64.9904,64.9982,8781.0
2018-04-25 13:30:00,83.42,83.42,83.4,83.4,11214.0,64.9982,64.9982,64.9826,64.9826,11214.0
2018-04-25 13:40:00,83.41,83.41,83.35,83.37,26554.0,64.9904,64.9904,64.9436,64.9592,26554.0
2018-04-25 13:50:00,83.38,83.39,83.36,83.37,37433.0,64.967,64.9748,64.9514,64.9592,37433.0
2018-04-25 14:00:00,83.38,83.39,83.37,83.37,24987.0,64.967,64.9748,64.9592,64.9592,24987.0
2018-04-25 14:10:00,83.37,83.38,83.36,83.38,11465.0,64.9592,64.967,64.9514,64.967,11465.0
2018-04-25 14:20:00,83.38,83.39,83.37,83.39,18983.0,64.967,64.9748,64.9592,64.9748,18983.0
2018-04-25 14:30:00,83.39,83.41,83.38,83.41,16244.0,64.9748,64.9904,64.967,64.9904,16244.0
2018-04-25 14:40:00,83.41,83.42,83.4,83.42,16138.0,64.9904,64.9982,64.9826,64.9982,16138.0
2018-04-25 14:50:00,83.42,83.46,83.41,83.44,27170.0,64.9982,65.0293,64.9904,65.0137,27170.0
2018-04-25 15:00:00,83.43,83.44,83.42,83.44,9672.0,65.006,65.0137,64.9982,65.0137,9672.0
2018-04-25 15:10:00,83.43,83.43,83.41,83.42,12529.0,65.006,65.006,64.9904,64.9982,12529.0
2018-04-25 15:20:00,83.42,83.43,83.41,83.43,15151.0,64.9982,65.006,64.9904,65.006,15151.0
2018-04-25 15:30:00,83.43,83.43,83.42,83.42,24600.0,65.006,65.006,64.9982,64.9982,24600.0
2018-04-25 15:40:00,83.43,83.43,83.41,83.41,60484.0,65.006,65.006,64.9904,64.9904,60484.0
2018-04-25 15:50:00,83.41,83.43,83.41,83.42,22625.0,64.9904,65.006,64.9904,64.9982,22625.0
2018-04-26 09:30:00,83.57,83.58,83.53,83.53,44531.0,65.115,65.1228,65.0839,65.0839,44531.0
2018-04-26 09:40:00,83.53,83.55,83.52,83.54,90559.0,65.0839,65.0995,65.0761,65.0917,90559.0
2018-04-26 09:50:00,83.55,83.58,83.54,83.58,65172.0,65.0995,65.1228,65.0917,65.1228,65172.0
2018-04-26 10:00:00,83.58,83.65,83.57,83.64,75639.0,65.1228,65.1774,65.115,65.1696,75639.0
2018-04-26 10:10:00,83.63,83.64,83.61,83.62,12085.0,65.1618,65.1696,65.1462,65.154,12085.0
2018-04-26 10:20:00,83.62,83.64,83.61,83.64,39651.0,65.154,65.1696,65.1462,65.1696,39651.0
2018-04-26 10:30:00,83.63,83.63,83.6,83.61,20786.0,65.1618,65.1618,65.1384,65.1462,20786.0
2018-04-26 10:40:00,83.61,83.61,83.57,83.57,15578.0,65.1462,65.1462,65.115,65.115,15578.0
2018-04-26 10:50:00,83.57,83.58,83.56,83.56,86967.0,65.115,65.1228,65.1072,65.1072,86967.0
2018-04-26 11:00:00,83.56,83.58,83.56,83.57,92388.0,65.1072,65.1228,65.1072,65.115,92388.0
2018-04-26 11:10:00,83.57,83.58,83.56,83.57,16710.0,65.115,65.1228,65.1072,65.115,16710.0
2018-04-26 11:20:00,83.57,83.58,83.56,83.56,9011.0,65.115,65.1228,65.1072,65.1072,9011.0
2018-04-26 11:30:00,83.57,83.58,83.56,83.57,36664.0,65.115,65.1228,65.1072,65.115,36664.0
2018-04-26 11:40:00,83.56,83.58,83.56,83.57,6823.0,65.1072,65.1228,65.1072,65.115,6823.0
2018-04-26 11:50:00,83.58,83.58,83.56,83.56,13160.0,65.1228,65.1228,65.1072,65.1072,13160.0
2018-04-26 12:00:00,83.56,83.57,83.56,83.56,6293.0,65.1072,65.115,65.1072,65.1072,6293.0
2018-04-26 12:10:00,83.56,83.57,83.56,83.56,7737.0,65.1072,65.115,65.1072,65.1072,7737.0
2018-04-26 12:20:00,83.56,83.57,83.56,83.56,6243.0,65.1072,65.115,65.1072,65.1072,6243.0
2018-04-26 12:30:00,83.56,83.57,83.56,83.56,7106.0,65.1072,65.115,65.1072,65.1072,7106.0
2018-04-26 12:40:00,83.57,83.57,83.54,83.55,16324.0,65.115,65.115,65.0917,65.0995,16324.0
2018-04-26 12:50:00,83.54,83.55,83.53,83.54,85763.0,65.0917,65.0995,65.0839,65.0917,85763.0
2018-04-26 13:00:00,83.54,83.55,83.52,83.54,23402.0,65.0917,65.0995,65.0761,65.0917,23402.0
2018-04-26 13:10:00,83.55,83.56,83.54,83.55,13778.0,65.0995,65.1072,65.0917,65.0995,13778.0
2018-04-26 13:20:00,83.55,83.57,83.55,83.56,114196.0,65.0995,65.115,65.0995,65.1072,114196.0
2018-04-26 13:30:00,83.56,83.57,83.53,83.55,42402.0,65.1072,65.115,65.0839,65.0995,42402.0
2018-04-26 13:40:00,83.55,83.57,83.55,83.55,48962.0,65.0995,65.115,65.0995,65.0995,48962.0
2018-04-26 13:50:00,83.56,83.56,83.54,83.55,7865.0,65.1072,65.1072,65.0917,65.0995,7865.0
2018-04-26 14:00:00,83.54,83.55,83.53,83.53,16658.0,65.0917,65.0995,65.0839,65.0839,16658.0
2018-04-26 14:10:00,83.54,83.55,83.53,83.55,21134.0,65.0917,65.0995,65.0839,65.0995,21134.0
2018-04-26 14:20:00,83.55,83.55,83.54,83.54,36015.0,65.0995,65.0995,65.0917,65.0917,36015.0
2018-04-26 14:30:00,83.55,83.56,83.53,83.55,37263.0,65.0995,65.1072,65.0839,65.0995,37263.0
2018-04-26 14:40:00,83.54,83.57,83.54,83.56,8157.0,65.0917,65.115,65.0917,65.1072,8157.0
2018-04-26 14:50:00,83.57,83.57,83.56,83.57,54906.0,65.115,65.115,65.1072,65.115,54906.0
2018-04-26 15:00:00,83.57,83.58,83.55,83.56,9491.0,65.115,65.1228,65.0995,65.1072,9491.0
2018-04-26 15:10:00,83.56,83.57,83.53,83.55,15310.0,65.1072,65.115,65.0839,65.0995,15310.0
2018-04-26 15:20:00,83.55,83.55,83.54,83.54,52351.0,65.0995,65.0995,65.0917,65.0917,52351.0
2018-04-26 15:30:00,83.54,83.56,83.54,83.56,36891.0,65.0917,65.1072,65.0917,65.1072,36891.0
2018-04-26 15:40:00,83.56,83.56,83.55,83.56,55914.0,65.1072,65.1072,65.0995,65.1072,55914.0
2018-04-26 15:50:00,83.56,83.57,83.55,83.56,16490.0,65.1072,65.115,65.0995,65.1072,16490.0
2018-04-27 09:30:00,83.68,83.71,83.67,83.7,30219.0,65.2007,65.2241,65.193,65.2163,30219.0
2018-04-27 09:40:00,83.7,83.7,83.67,83.69,4072.0,65.2163,65.2163,65.193,65.2085,4072.0
2018-04-27 09:50:00,83.69,83.69,83.68,83.69,9579.0,65.2085,65.2085,65.2007,65.2085,9579.0
2018-04-27 10:00:00,83.69,83.69,83.66,83.67,19337.0,65.2085,65.2085,65.1852,65.193,19337.0
2018-04-27 10:10:00,83.67,83.69,83.67,83.69,30623.0,65.193,65.2085,65.193,65.2085,30623.0
2018-04-27 10:20:00,83.7,83.7,83.68,83.69,3489.0,65.2163,65.2163,65.2007,65.2085,3489.0
2018-04-27 10:30:00,83.69,83.73,83.68,83.71,63342.0,65.2085,65.2397,65.2007,65.2241,63342.0
2018-04-27 10:40:00,83.72,83.72,83.7,83.71,20007.0,65.2319,65.2319,65.2163,65.2241,20007.0
2018-04-27 10:50:00,83.71,83.74,83.71,83.73,15392.0,65.2241,65.2475,65.2241,65.2397,15392.0
2018-04-27 11:00:00,83.73,83.73,83.72,83.73,8670.0,65.2397,65.2397,65.2319,65.2397,8670.0
2018-04-27 11:10:00,83.72,83.73,83.71,83.71,16509.0,65.2319,65.2397,65.2241,65.2241,16509.0
2018-04-27 11:20:00,83.71,83.73,83.69,83.72,12807.0,65.2241,65.2397,65.2085,65.2319,12807.0
2018-04-27 11:30:00,83.73,83.73,83.7,83.7,5553.0,65.2397,65.2397,65.2163,65.2163,5553.0
2018-04-27 11:40:00,83.71,83.72,83.69,83.69,9258.0,65.2241,65.2319,65.2085,65.2085,9258.0
2018-04-27 11:50:00,83.69,83.7,83.69,83.69,15873.0,65.2085,65.2163,65.2085,65.2085,15873.0
2018-04-27 12:00:00,83.7,83.7,83.68,83.68,21011.0,65.2163,65.2163,65.2007,65.2007,21011.0
2018-04-27 12:10:00,83.68,83.7,83.68,83.69,11408.0,65.2007,65.2163,65.2007,65.2085,11408.0
2018-04-27 12:20:00,83.69,83.71,83.69,83.71,35385.0,65.2085,65.2241,65.2085,65.2241,35385.0
2018-04-27 12:30:00,83.7,83.73,83.7,83.72,11488.0,65.2163,65.2397,65.2163,65.2319,11488.0
2018-04-27 12:40:00,83.72,83.73,83.71,83.73,13559.0,65.2319,65.2397,65.2241,65.2397,13559.0
2018-04-27 12:50:00,83.72,83.73,83.72,83.72,7609.0,65.2319,65.2397,65.2319,65.2319,7609.0
2018-04-27 13:00:00,83.73,83.73,83.72,83.72,11315.0,65.2397,65.2397,65.2319,65.2319,11315.0
2018-04-27 13:10:00,83.73,83.73,83.72,83.72,14962.0,65.2397,65.2397,65.2319,65.2319,14962.0
2018-04-27 13:20:00,83.72,83.72,83.7,83.7,13232.0,65.2319,65.2319,65.2163,65.2163,13232.0
2018-04-27 13:30:00,83.7,83.71,83.7,83.7,24539.0,65.2163,65.2241,65.2163,65.2163,24539.0
2018-04-27 13:40:00,83.71,83.71,83.68,83.69,7306.0,65.2241,65.2241,65.2007,65.2085,7306.0
2018-04-27 13:50:00,83.68,83.69,83.68,83.68,13616.0,65.2007,65.2085,65.2007,65.2007,13616.0
2018-04-27 14:00:00,83.69,83.71,83.68,83.7,9779.0,65.2085,65.2241,65.2007,65.2163,9779.0
2018-04-27 14:10:00,83.7,83.71,83.69,83.71,14423.0,65.2163,65.2241,65.2085,65.2241,14423.0
2018-04-27 14:20:00,83.71,83.72,83.71,83.72,13620.0,65.2241,65.2319,65.2241,65.2319,13620.0
2018-04-27 14:30:00,83.71,83.72,83.7,83.7,22313.0,65.2241,65.2319,65.2163,65.2163,22313.0
2018-04-27 14:40:00,83.7,83.71,83.7,83.7,12600.0,65.2163,65.2241,65.2163,65.2163,12600.0
2018-04-27 14:50:00,83.7,83.72,83.7,83.71,20631.0,65.2163,65.2319,65.2163,65.2241,20631.0
2018-04-27 15:00:00,83.71,83.72,83.71,83.72,18465.0,65.2241,65.2319,65.2241,65.2319,18465.0
2018-04-27 15:10:00,83.71,83.72,83.71,83.72,4651.0,65.2241,65.2319,65.2241,65.2319,4651.0
2018-04-27 15:20:00,83.72,83.72,83.7,83.71,14271.0,65.2319,65.2319,65.2163,65.2241,14271.0
2018-04-27 15:30:00,83.7,83.71,83.69,83.7,71642.0,65.2163,65.2241,65.2085,65.2163,71642.0
2018-04-27 15:40:00,83.7,83.71,83.69,83.7,19497.0,65.2163,65.2241,65.2085,65.2163,19497.0
2018-04-27 15:50:00,83.71,83.71,83.69,83.71,41388.0,65.2241,65.2241,65.2085,65.2241,41388.0
2018-04-30 09:30:00,83.72,83.74,83.69,83.7,36053.0,65.2319,65.2475,65.2085,65.2163,36053.0
2018-04-30 09:40:00,83.69,83.73,83.69,83.72,16537.0,65.2085,65.2397,65.2085,65.2319,16537.0
2018-04-30 09:50:00,83.72,83.75,83.72,83.73,8791.0,65.2319,65.2553,65.2319,65.2397,8791.0
2018-04-30 10:00:00,83.73,83.74,83.72,83.74,22087.0,65.2397,65.2475,65.2319,65.2475,22087.0
2018-04-30 10:10:00,83.74,83.74,83.73,83.74,8020.0,65.2475,65.2475,65.2397,65.2475,8020.0
2018-04-30 10:20:00,83.75,83.75,83.72,83.74,8870.0,65.2553,65.2553,65.2319,65.2475,8870.0
2018-04-30 10:30:00,83.74,83.74,83.72,83.73,12839.0,65.2475,65.2475,65.2319,65.2397,12839.0
2018-04-30 10:40:00,83.72,83.74,83.71,83.73,13298.0,65.2319,65.2475,65.2241,65.2397,13298.0
2018-04-30 10:50:00,83.74,83.74,83.72,83.73,11847.0,65.2475,65.2475,65.2319,65.2397,11847.0
2018-04-30 11:00:00,83.73,83.74,83.72,83.73,16575.0,65.2397,65.2475,65.2319,65.2397,16575.0
2018-04-30 11:10:00,83.72,83.73,83.72,83.72,8378.0,65.2319,65.2397,65.2319,65.2319,8378.0
2018-04-30 11:20:00,83.73,83.74,83.72,83.74,10545.0,65.2397,65.2475,65.2319,65.2475,10545.0
2018-04-30 11:30:00,83.73,83.74,83.73,83.73,18464.0,65.2397,65.2475,65.2397,65.2397,18464.0
2018-04-30 11:40:00,83.73,83.75,83.73,83.75,45792.0,65.2397,65.2553,65.2397,65.2553,45792.0
2018-04-30 11:50:00,83.75,83.76,83.73,83.75,14560.0,65.2553,65.2631,65.2397,65.2553,14560.0
2018-04-30 12:00:00,83.75,83.78,83.75,83.77,8129.0,65.2553,65.2787,65.2553,65.2709,8129.0
2018-04-30 12:10:00,83.78,83.78,83.76,83.77,10950.0,65.2787,65.2787,65.2631,65.2709,10950.0
2018-04-30 12:20:00,83.77,83.77,83.76,83.77,17787.0,65.2709,65.2709,65.2631,65.2709,17787.0
2018-04-30 12:30:00,83.76,83.77,83.76,83.77,9733.0,65.2631,65.2709,65.2631,65.2709,9733.0
2018-04-30 12:40:00,83.76,83.77,83.76,83.77,4133.0,65.2631,65.2709,65.2631,65.2709,4133.0
2018-04-30 12:50:00,83.76,83.77,83.75,83.76,29499.0,65.2631,65.2709,65.2553,65.2631,29499.0
2018-04-30 13:00:00,83.76,83.77,83.75,83.77,4281.0,65.2631,65.2709,65.2553,65.2709,4281.0
2018-04-30 13:10:00,83.77,83.78,83.76,83.77,6387.0,65.2709,65.2787,65.2631,65.2709,6387.0
2018-04-30 13:20:00,83.78,83.78,83.74,83.75,15790.0,65.2787,65.2787,65.2475,65.2553,15790.0
2018-04-30 13:30:00,83.75,83.76,83.74,83.76,8824.0,65.2553,65.2631,65.2475,65.2631,8824.0
2018-04-30 13:40:00,83.76,83.76,83.75,83.76,6956.0,65.2631,65.2631,65.2553,65.2631,6956.0
2018-04-30 13:50:00,83.75,83.76,83.75,83.76,12841.0,65.2553,65.2631,65.2553,65.2631,12841.0
2018-04-30 14:00:00,83.76,83.76,83.74,83.75,25533.0,65.2631,65.2631,65.2475,65.2553,25533.0
2018-04-30 14:10:00,83.75,83.76,83.74,83.75,6341.0,65.2553,65.2631,65.2475,65.2553,6341.0
2018-04-30 14:20:00,83.76,83.76,83.75,83.76,4132.0,65.2631,65.2631,65.2553,65.2631,4132.0
2018-04-30 14:30:00,83.75,83.78,83.75,83.78,9234.0,65.2553,65.2787,65.2553,65.2787,9234.0
2018-04-30 14:40:00,83.78,83.78,83.77,83.78,10423.0,65.2787,65.2787,65.2709,65.2787,10423.0
2018-04-30 14:50:00,83.77,83.78,83.76,83.78,27705.0,65.2709,65.2787,65.2631,65.2787,27705.0
2018-04-30 15:00:00,83.78,83.78,83.76,83.77,6817.0,65.2787,65.2787,65.2631,65.2709,6817.0
2018-04-30 15:10:00,83.76,83.77,83.74,83.75,22990.0,65.2631,65.2709,65.2475,65.2553,22990.0
2018-04-30 15:20:00,83.75,83.75,83.74,83.74,10512.0,65.2553,65.2553,65.2475,65.2475,10512.0
2018-04-30 15:30:00,83.75,83.75,83.73,83.73,16192.0,65.2553,65.2553,65.2397,65.2397,16192.0
2018-04-30 15:40:00,83.73,83.74,83.73,83.73,38336.0,65.2397,65.2475,65.2397,65.2397,38336.0
2018-04-30 15:50:00,83.73,83.73,83.67,83.67,97707.0,65.2397,65.2397,65.193,65.193,97707.0
2018-05-01 09:30:00,83.44,83.45,83.35,83.38,16206.0,65.199,65.2068,65.1286,65.1521,16206.0
2018-05-01 09:40:00,83.38,83.38,83.34,83.36,17414.0,65.1521,65.1521,65.1208,65.1364,17414.0
2018-05-01 09:50:00,83.35,83.35,83.33,83.34,67778.0,65.1286,65.1286,65.113,65.1208,67778.0
2018-05-01 10:00:00,83.34,83.36,83.33,83.34,20512.0,65.1208,65.1364,65.113,65.1208,20512.0
2018-05-01 10:10:00,83.34,83.37,83.34,83.34,132717.0,65.1208,65.1443,65.1208,65.1208,132717.0
2018-05-01 10:20:00,83.34,83.34,83.27,83.29,37529.0,65.1208,65.1208,65.0661,65.0817,37529.0
2018-05-01 10:30:00,83.29,83.32,83.28,83.3,56200.0,65.0817,65.1052,65.0739,65.0896,56200.0
2018-05-01 10:40:00,83.3,83.3,83.27,83.29,10832.0,65.0896,65.0896,65.0661,65.0817,10832.0
2018-05-01 10:50:00,83.28,83.29,83.28,83.29,2065.0,65.0739,65.0817,65.0739,65.0817,2065.0
2018-05-01 11:00:00,83.29,83.31,83.28,83.3,3250.0,65.0817,65.0974,65.0739,65.0896,3250.0
2018-05-01 11:10:00,83.31,83.32,83.29,83.3,20688.0,65.0974,65.1052,65.0817,65.0896,20688.0
2018-05-01 11:20:00,83.32,83.33,83.31,83.33,16661.0,65.1052,65.113,65.0974,65.113,16661.0
2018-05-01 11:30:00,83.32,83.32,83.3,83.31,16032.0,65.1052,65.1052,65.0896,65.0974,16032.0
2018-05-01 11:40:00,83.3,83.31,83.29,83.3,6782.0,65.0896,65.0974,65.0817,65.0896,6782.0
2018-05-01 11:50:00,83.29,83.31,83.28,83.29,20502.0,65.0817,65.0974,65.0739,65.0817,20502.0
2018-05-01 12:00:00,83.3,83.3,83.28,83.29,13656.0,65.0896,65.0896,65.0739,65.0817,13656.0
2018-05-01 12:10:00,83.28,83.32,83.28,83.31,2290.0,65.0739,65.1052,65.0739,65.0974,2290.0
2018-05-01 12:20:00,83.31,83.33,83.3,83.33,8047.0,65.0974,65.113,65.0896,65.113,8047.0
2018-05-01 12:30:00,83.33,83.33,83.32,83.33,11132.0,65.113,65.113,65.1052,65.113,11132.0
2018-05-01 12:40:00,83.33,83.33,83.32,83.33,9608.0,65.113,65.113,65.1052,65.113,9608.0
2018-05-01 12:50:00,83.32,83.33,83.29,83.3,29550.0,65.1052,65.113,65.0817,65.0896,29550.0
2018-05-01 13:00:00,83.3,83.3,83.28,83.3,7453.0,65.0896,65.0896,65.0739,65.0896,7453.0
2018-05-01 13:10:00,83.3,83.3,83.28,83.28,6474.0,65.0896,65.0896,65.0739,65.0739,6474.0
2018-05-01 13:20:00,83.28,83.28,83.26,83.28,22065.0,65.0739,65.0739,65.0583,65.0739,22065.0
2018-05-01 13:30:00,83.28,83.29,83.27,83.28,14629.0,65.0739,65.0817,65.0661,65.0739,14629.0
2018-05-01 13:40:00,83.27,83.29,83.27,83.29,18248.0,65.0661,65.0817,65.0661,65.0817,18248.0
2018-05-01 13:50:00,83.28,83.3,83.28,83.29,13302.0,65.0739,65.0896,65.0739,65.0817,13302.0
2018-05-01 14:00:00,83.3,83.32,83.29,83.31,13007.0,65.0896,65.1052,65.0817,65.0974,13007.0
2018-05-01 14:10:00,83.31,83.32,83.3,83.3,44222.0,65.0974,65.1052,65.0896,65.0896,44222.0
2018-05-01 14:20:00,83.3,83.32,83.3,83.31,33713.0,65.0896,65.1052,65.0896,65.0974,33713.0
2018-05-01 14:30:00,83.31,83.33,83.3,83.31,18929.0,65.0974,65.113,65.0896,65.0974,18929.0
2018-05-01 14:40:00,83.31,83.32,83.28,83.28,7348.0,65.0974,65.1052,65.0739,65.0739,7348.0
2018-05-01 14:50:00,83.26,83.27,83.26,83.26,4804.0,65.0583,65.0661,65.0583,65.0583,4804.0
2018-05-01 15:00:00,83.27,83.29,83.26,83.28,24799.0,65.0661,65.0817,65.0583,65.0739,24799.0
2018-05-01 15:10:00,83.28,83.29,83.27,83.29,11514.0,65.0739,65.0817,65.0661,65.0817,11514.0
2018-05-01 15:20:00,83.29,83.3,83.28,83.3,41931.0,65.0817,65.0896,65.0739,65.0896,41931.0
2018-05-01 15:30:00,83.29,83.29,83.27,83.28,11070.0,65.0817,65.0817,65.0661,65.0739,11070.0
2018-05-01 15:40:00,83.27,83.29,83.27,83.28,33503.0,65.0661,65.0817,65.0661,65.0739,33503.0
2018-05-01 15:50:00,83.28,83.31,83.27,83.31,106710.0,65.0739,65.0974,65.0661,65.0974,106710.0
2018-05-02 09:30:00,83.35,83.39,83.35,83.36,13414.0,65.1286,65.1599,65.1286,65.1364,13414.0
2018-05-02 09:40:00,83.36,83.36,83.33,83.33,16859.0,65.1364,65.1364,65.113,65.113,16859.0
2018-05-02 09:50:00,83.33,83.34,83.33,83.34,83050.0,65.113,65.1208,65.113,65.1208,83050.0
2018-05-02 10:00:00,83.34,83.34,83.3,83.3,18004.0,65.1208,65.1208,65.0896,65.0896,18004.0
2018-05-02 10:10:00,83.31,83.35,83.31,83.35,19011.0,65.0974,65.1286,65.0974,65.1286,19011.0
2018-05-02 10:20:00,83.35,83.37,83.35,83.37,10975.0,65.1286,65.1443,65.1286,65.1443,10975.0
2018-05-02 10:30:00,83.37,83.38,83.36,83.37,10363.0,65.1443,65.1521,65.1364,65.1443,10363.0
2018-05-02 10:40:00,83.37,83.37,83.35,83.35,6848.0,65.1443,65.1443,65.1286,65.1286,6848.0
2018-05-02 10:50:00,83.35,83.37,83.35,83.36,8189.0,65.1286,65.1443,65.1286,65.1364,8189.0
2018-05-02 11:00:00,83.35,83.36,83.35,83.36,5721.0,65.1286,65.1364,65.1286,65.1364,5721.0
2018-05-02 11:10:00,83.36,83.36,83.33,83.33,6744.0,65.1364,65.1364,65.113,65.113,6744.0
2018-05-02 11:20:00,83.34,83.34,83.33,83.34,33073.0,65.1208,65.1208,65.113,65.1208,33073.0
2018-05-02 11:30:00,83.34,83.34,83.33,83.33,9096.0,65.1208,65.1208,65.113,65.113,9096.0
2018-05-02 11:40:00,83.33,83.34,83.32,83.32,23254.0,65.113,65.1208,65.1052,65.1052,23254.0
2018-05-02 11:50:00,83.32,83.33,83.32,83.32,9923.0,65.1052,65.113,65.1052,65.1052,9923.0
2018-05-02 12:00:00,83.32,83.33,83.3,83.3,16742.0,65.1052,65.113,65.0896,65.0896,16742.0
2018-05-02 12:10:00,83.3,83.31,83.3,83.31,18555.0,65.0896,65.0974,65.0896,65.0974,18555.0
2018-05-02 12:20:00,83.31,83.32,83.3,83.31,7409.0,65.0974,65.1052,65.0896,65.0974,7409.0
2018-05-02 12:30:00,83.31,83.32,83.31,83.31,8544.0,65.0974,65.1052,65.0974,65.0974,8544.0
2018-05-02 12:40:00,83.32,83.32,83.3,83.3,13538.0,65.1052,65.1052,65.0896,65.0896,13538.0
2018-05-02 12:50:00,83.31,83.31,83.3,83.3,19378.0,65.0974,65.0974,65.0896,65.0896,19378.0
2018-05-02 13:00:00,83.31,83.32,83.31,83.31,5515.0,65.0974,65.1052,65.0974,65.0974,5515.0
2018-05-02 13:10:00,83.31,83.32,83.31,83.32,28957.0,65.0974,65.1052,65.0974,65.1052,28957.0
2018-05-02 13:20:00,83.31,83.32,83.31,83.32,26821.0,65.0974,65.1052,65.0974,65.1052,26821.0
2018-05-02 13:30:00,83.32,83.33,83.31,83.32,7527.0,65.1052,65.113,65.0974,65.1052,7527.0
2018-05-02 13:40:00,83.31,83.32,83.31,83.31,9646.0,65.0974,65.1052,65.0974,65.0974,9646.0
2018-05-02 13:50:00,83.32,83.32,83.31,83.31,19565.0,65.1052,65.1052,65.0974,65.0974,19565.0
2018-05-02 14:00:00,83.31,83.42,83.3,83.41,19553.0,65.0974,65.1833,65.0896,65.1755,19553.0
2018-05-02 14:10:00,83.4,83.44,83.37,83.39,15759.0,65.1677,65.199,65.1443,65.1599,15759.0
2018-05-02 14:20:00,83.38,83.4,83.36,83.38,41189.0,65.1521,65.1677,65.1364,65.1521,41189.0
2018-05-02 14:30:00,83.37,83.38,83.35,83.35,15283.0,65.1443,65.1521,65.1286,65.1286,15283.0
2018-05-02 14:40:00,83.35,83.37,83.35,83.37,13504.0,65.1286,65.1443,65.1286,65.1443,13504.0
2018-05-02 14:50:00,83.37,83.37,83.33,83.37,21811.0,65.1443,65.1443,65.113,65.1443,21811.0
2018-05-02 15:00:00,83.37,83.37,83.35,83.37,31979.0,65.1443,65.1443,65.1286,65.1443,31979.0
2018-05-02 15:10:00,83.37,83.37,83.35,83.36,35733.0,65.1443,65.1443,65.1286,65.1364,35733.0
2018-05-02 15:20:00,83.35,83.37,83.35,83.36,40541.0,65.1286,65.1443,65.1286,65.1364,40541.0
2018-05-02 15:30:00,83.35,83.36,83.33,83.34,17942.0,65.1286,65.1364,65.113,65.1208,17942.0
2018-05-02 15:40:00,83.34,83.34,83.32,83.34,25447.0,65.1208,65.1208,65.1052,65.1208,25447.0
2018-05-02 15:50:00,83.33,83.34,83.32,83.33,21523.0,65.113,65.1208,65.1052,65.113,21523.0
2018-05-03 09:30:00,83.48,83.48,83.43,83.44,72112.0,65.2302,65.2302,65.1911,65.199,72112.0
2018-05-03 09:40:00,83.44,83.46,83.43,83.45,72955.0,65.199,65.2146,65.1911,65.2068,72955.0
2018-05-03 09:50:00,83.45,83.45,83.43,83.44,11233.0,65.2068,65.2068,65.1911,65.199,11233.0
2018-05-03 10:00:00,83.44,83.47,83.44,83.44,14200.0,65.199,65.2224,65.199,65.199,14200.0
2018-05-03 10:10:00,83.43,83.46,83.42,83.46,10995.0,65.1911,65.2146,65.1833,65.2146,10995.0
2018-05-03 10:20:00,83.46,83.48,83.45,83.46,10878.0,65.2146,65.2302,65.2068,65.2146,10878.0
2018-05-03 10:30:00,83.47,83.5,83.46,83.47,24359.0,65.2224,65.2458,65.2146,65.2224,24359.0
2018-05-03 10:40:00,83.47,83.49,83.46,83.49,25061.0,65.2224,65.238,65.2146,65.238,25061.0
2018-05-03 10:50:00,83.49,83.5,83.48,83.48,7531.0,65.238,65.2458,65.2302,65.2302,7531.0
2018-05-03 11:00:00,83.48,83.49,83.48,83.49,11596.0,65.2302,65.238,65.2302,65.238,11596.0
2018-05-03 11:10:00,83.5,83.5,83.45,83.46,59097.0,65.2458,65.2458,65.2068,65.2146,59097.0
2018-05-03 11:20:00,83.46,83.47,83.45,83.47,19461.0,65.2146,65.2224,65.2068,65.2224,19461.0
2018-05-03 11:30:00,83.47,83.47,83.46,83.47,24377.0,65.2224,65.2224,65.2146,65.2224,24377.0
2018-05-03 11:40:00,83.47,83.47,83.43,83.43,10670.0,65.2224,65.2224,65.1911,65.1911,10670.0
2018-05-03 11:50:00,83.43,83.43,83.42,83.43,24379.0,65.1911,65.1911,65.1833,65.1911,24379.0
2018-05-03 12:00:00,83.43,83.43,83.4,83.41,14386.0,65.1911,65.1911,65.1677,65.1755,14386.0
2018-05-03 12:10:00,83.41,83.42,83.39,83.42,19908.0,65.1755,65.1833,65.1599,65.1833,19908.0
2018-05-03 12:20:00,83.42,83.43,83.41,83.43,21228.0,65.1833,65.1911,65.1755,65.1911,21228.0
2018-05-03 12:30:00,83.42,83.43,83.41,83.42,13043.0,65.1833,65.1911,65.1755,65.1833,13043.0
2018-05-03 12:40:00,83.42,83.42,83.4,83.41,29129.0,65.1833,65.1833,65.1677,65.1755,29129.0
2018-05-03 12:50:00,83.42,83.42,83.38,83.39,26025.0,65.1833,65.1833,65.1521,65.1599,26025.0
2018-05-03 13:00:00,83.4,83.4,83.39,83.39,3515.0,65.1677,65.1677,65.1599,65.1599,3515.0
2018-05-03 13:10:00,83.39,83.39,83.38,83.38,8803.0,65.1599,65.1599,65.1521,65.1521,8803.0
2018-05-03 13:20:00,83.39,83.39,83.38,83.39,31277.0,65.1599,65.1599,65.1521,65.1599,31277.0
2018-05-03 13:30:00,83.4,83.41,83.39,83.4,10161.0,65.1677,65.1755,65.1599,65.1677,10161.0
2018-05-03 13:40:00,83.4,83.41,83.39,83.41,13589.0,65.1677,65.1755,65.1599,65.1755,13589.0
2018-05-03 13:50:00,83.4,83.41,83.39,83.39,19010.0,65.1677,65.1755,65.1599,65.1599,19010.0
2018-05-03 14:00:00,83.4,83.4,83.39,83.4,9961.0,65.1677,65.1677,65.1599,65.1677,9961.0
2018-05-03 14:10:00,83.4,83.4,83.38,83.38,19061.0,65.1677,65.1677,65.1521,65.1521,19061.0
2018-05-03 14:20:00,83.38,83.39,83.38,83.38,27611.0,65.1521,65.1599,65.1521,65.1521,27611.0
2018-05-03 14:30:00,83.38,83.39,83.35,83.36,61315.0,65.1521,65.1599,65.1286,65.1364,61315.0
2018-05-03 14:40:00,83.36,83.37,83.35,83.37,55831.0,65.1364,65.1443,65.1286,65.1443,55831.0
2018-05-03 14:50:00,83.36,83.37,83.35,83.35,28130.0,65.1364,65.1443,65.1286,65.1286,28130.0
2018-05-03 15:00:00,83.35,83.36,83.33,83.35,29711.0,65.1286,65.1364,65.113,65.1286,29711.0
2018-05-03 15:10:00,83.35,83.41,83.33,83.37,151991.0,65.1286,65.1755,65.113,65.1443,151991.0
2018-05-03 15:20:00,83.36,83.41,83.35,83.36,114818.0,65.1364,65.1755,65.1286,65.1364,114818.0
2018-05-03 15:30:00,83.36,83.36,83.33,83.34,72922.0,65.1364,65.1364,65.113,65.1208,72922.0
2018-05-03 15:40:00,83.34,83.34,83.32,83.33,54463.0,65.1208,65.1208,65.1052,65.113,54463.0
2018-05-03 15:50:00,83.33,83.33,83.31,83.31,314482.0,65.113,65.113,65.0974,65.0974,314482.0
2018-05-04 09:30:00,83.47,83.47,83.41,83.42,43973.0,65.2224,65.2224,65.1755,65.1833,43973.0
2018-05-04 09:40:00,83.42,83.42,83.37,83.37,40897.0,65.1833,65.1833,65.1443,65.1443,40897.0
2018-05-04 09:50:00,83.37,83.38,83.34,83.35,37481.0,65.1443,65.1521,65.1208,65.1286,37481.0
2018-05-04 10:00:00,83.35,83.37,83.34,83.34,26060.0,65.1286,65.1443,65.1208,65.1208,26060.0
2018-05-04 10:10:00,83.35,83.36,83.34,83.36,31984.0,65.1286,65.1364,65.1208,65.1364,31984.0
2018-05-04 10:20:00,83.35,83.37,83.33,83.36,107255.0,65.1286,65.1443,65.113,65.1364,107255.0
2018-05-04 10:30:00,83.36,83.38,83.35,83.36,32776.0,65.1364,65.1521,65.1286,65.1364,32776.0
2018-05-04 10:40:00,83.35,83.37,83.35,83.37,23831.0,65.1286,65.1443,65.1286,65.1443,23831.0
2018-05-04 10:50:00,83.37,83.37,83.35,83.37,13224.0,65.1443,65.1443,65.1286,65.1443,13224.0
2018-05-04 11:00:00,83.38,83.39,83.34,83.34,31850.0,65.1521,65.1599,65.1208,65.1208,31850.0
2018-05-04 11:10:00,83.34,83.35,83.33,83.34,44958.0,65.1208,65.1286,65.113,65.1208,44958.0
2018-05-04 11:20:00,83.35,83.35,83.31,83.31,12611.0,65.1286,65.1286,65.0974,65.0974,12611.0
2018-05-04 11:30:00,83.3,83.31,83.29,83.3,11660.0,65.0896,65.0974,65.0817,65.0896,11660.0
2018-05-04 11:40:00,83.3,83.31,83.29,83.3,6220.0,65.0896,65.0974,65.0817,65.0896,6220.0
2018-05-04 11:50:00,83.3,83.33,83.3,83.3,8606.0,65.0896,65.113,65.0896,65.0896,8606.0
2018-05-04 12:00:00,83.3,83.31,83.29,83.29,7343.0,65.0896,65.0974,65.0817,65.0817,7343.0
2018-05-04 12:10:00,83.3,83.32,83.29,83.32,12934.0,65.0896,65.1052,65.0817,65.1052,12934.0
2018-05-04 12:20:00,83.31,83.34,83.31,83.34,66169.0,65.0974,65.1208,65.0974,65.1208,66169.0
2018-05-04 12:30:00,83.33,83.34,83.33,83.33,9961.0,65.113,65.1208,65.113,65.113,9961.0
2018-05-04 12:40:00,83.34,83.36,83.33,83.36,8897.0,65.1208,65.1364,65.113,65.1364,8897.0
2018-05-04 12:50:00,83.35,83.38,83.35,83.38,9491.0,65.1286,65.1521,65.1286,65.1521,9491.0
2018-05-04 13:00:00,83.37,83.38,83.36,83.36,2425.0,65.1443,65.1521,65.1364,65.1364,2425.0
2018-05-04 13:10:00,83.37,83.37,83.36,83.36,18807.0,65.1443,65.1443,65.1364,65.1364,18807.0
2018-05-04 13:20:00,83.36,83.38,83.36,83.38,13839.0,65.1364,65.1521,65.1364,65.1521,13839.0
2018-05-04 13:30:00,83.37,83.38,83.36,83.37,9833.0,65.1443,65.1521,65.1364,65.1443,9833.0
2018-05-04 13:40:00,83.36,83.37,83.35,83.36,29245.0,65.1364,65.1443,65.1286,65.1364,29245.0
2018-05-04 13:50:00,83.35,83.36,83.35,83.35,4645.0,65.1286,65.1364,65.1286,65.1286,4645.0
2018-05-04 14:00:00,83.36,83.37,83.35,83.36,46543.0,65.1364,65.1443,65.1286,65.1364,46543.0
2018-05-04 14:10:00,83.35,83.37,83.35,83.37,14326.0,65.1286,65.1443,65.1286,65.1443,14326.0
2018-05-04 14:20:00,83.37,83.37,83.35,83.37,11606.0,65.1443,65.1443,65.1286,65.1443,11606.0
2018-05-04 14:30:00,83.36,83.37,83.36,83.36,20300.0,65.1364,65.1443,65.1364,65.1364,20300.0
2018-05-04 14:40:00,83.37,83.38,83.36,83.38,19767.0,65.1443,65.1521,65.1364,65.1521,19767.0
2018-05-04 14:50:00,83.37,83.39,83.37,83.39,6093.0,65.1443,65.1599,65.1443,65.1599,6093.0
2018-05-04 15:00:00,83.39,83.4,83.39,83.39,7189.0,65.1599,65.1677,65.1599,65.1599,7189.0
2018-05-04 15:10:00,83.38,83.39,83.38,83.39,8588.0,65.1521,65.1599,65.1521,65.1599,8588.0
2018-05-04 15:20:00,83.39,83.39,83.37,83.39,20421.0,65.1599,65.1599,65.1443,65.1599,20421.0
2018-05-04 15:30:00,83.39,83.39,83.38,83.38,25293.0,65.1599,65.1599,65.1521,65.1521,25293.0
2018-05-04 15:40:00,83.39,83.39,83.37,83.38,21587.0,65.1599,65.1599,65.1443,65.1521,21587.0
2018-05-04 15:50:00,83.37,83.39,83.37,83.37,7555.0,65.1443,65.1599,65.1443,65.1443,7555.0
2018-05-07 09:30:00,83.41,83.42,83.39,83.39,30120.0,65.1755,65.1833,65.1599,65.1599,30120.0
2018-05-07 09:40:00,83.4,83.42,83.38,83.38,13029.0,65.1677,65.1833,65.1521,65.1521,13029.0
2018-05-07 09:50:00,83.38,83.39,83.37,83.37,4646.0,65.1521,65.1599,65.1443,65.1443,4646.0
2018-05-07 10:00:00,83.38,83.41,83.37,83.41,107370.0,65.1521,65.1755,65.1443,65.1755,107370.0
2018-05-07 10:10:00,83.4,83.42,83.4,83.41,15927.0,65.1677,65.1833,65.1677,65.1755,15927.0
2018-05-07 10:20:00,83.41,83.42,83.4,83.4,31600.0,65.1755,65.1833,65.1677,65.1677,31600.0
2018-05-07 10:30:00,83.4,83.41,83.39,83.39,67660.0,65.1677,65.1755,65.1599,65.1599,67660.0
2018-05-07 10:40:00,83.39,83.4,83.39,83.39,53564.0,65.1599,65.1677,65.1599,65.1599,53564.0
2018-05-07 10:50:00,83.39,83.4,83.38,83.39,28738.0,65.1599,65.1677,65.1521,65.1599,28738.0
2018-05-07 11:00:00,83.38,83.39,83.37,83.38,37035.0,65.1521,65.1599,65.1443,65.1521,37035.0
2018-05-07 11:10:00,83.37,83.38,83.37,83.37,4445.0,65.1443,65.1521,65.1443,65.1443,4445.0
2018-05-07 11:20:00,83.37,83.38,83.36,83.36,8022.0,65.1443,65.1521,65.1364,65.1364,8022.0
2018-05-07 11:30:00,83.37,83.38,83.37,83.38,9202.0,65.1443,65.1521,65.1443,65.1521,9202.0
2018-05-07 11:40:00,83.37,83.38,83.37,83.37,7787.0,65.1443,65.1521,65.1443,65.1443,7787.0
2018-05-07 11:50:00,83.37,83.38,83.37,83.38,6817.0,65.1443,65.1521,65.1443,65.1521,6817.0
2018-05-07 12:00:00,83.38,83.38,83.36,83.37,15020.0,65.1521,65.1521,65.1364,65.1443,15020.0
2018-05-07 12:10:00,83.36,83.38,83.36,83.38,11796.0,65.1364,65.1521,65.1364,65.1521,11796.0
2018-05-07 12:20:00,83.37,83.38,83.37,83.38,12839.0,65.1443,65.1521,65.1443,65.1521,12839.0
2018-05-07 12:30:00,83.38,83.38,83.37,83.37,7019.0,65.1521,65.1521,65.1443,65.1443,7019.0
2018-05-07 12:40:00,83.38,83.38,83.37,83.38,10557.0,65.1521,65.1521,65.1443,65.1521,10557.0
2018-05-07 12:50:00,83.38,83.38,83.37,83.38,7152.0,65.1521,65.1521,65.1443,65.1521,7152.0
2018-05-07 13:00:00,83.38,83.38,83.37,83.37,12464.0,65.1521,65.1521,65.1443,65.1443,12464.0
2018-05-07 13:10:00,83.37,83.38,83.37,83.37,27892.0,65.1443,65.1521,65.1443,65.1443,27892.0
2018-05-07 13:20:00,83.38,83.38,83.37,83.38,4158.0,65.1521,65.1521,65.1443,65.1521,4158.0
2018-05-07 13:30:00,83.38,83.38,83.37,83.37,10339.0,65.1521,65.1521,65.1443,65.1443,10339.0
2018-05-07 13:40:00,83.38,83.38,83.37,83.38,7512.0,65.1521,65.1521,65.1443,65.1521,7512.0
2018-05-07 13:50:00,83.38,83.39,83.37,83.38,20754.0,65.1521,65.1599,65.1443,65.1521,20754.0
2018-05-07 14:00:00,83.38,83.38,83.37,83.38,2479.0,65.1521,65.1521,65.1443,65.1521,2479.0
2018-05-07 14:10:00,83.37,83.38,83.35,83.38,40926.0,65.1443,65.1521,65.1286,65.1521,40926.0
2018-05-07 14:20:00,83.38,83.39,83.37,83.38,21628.0,65.1521,65.1599,65.1443,65.1521,21628.0
2018-05-07 14:30:00,83.38,83.39,83.38,83.39,10045.0,65.1521,65.1599,65.1521,65.1599,10045.0
2018-05-07 14:40:00,83.39,83.39,83.38,83.39,41178.0,65.1599,65.1599,65.1521,65.1599,41178.0
2018-05-07 14:50:00,83.39,83.41,83.38,83.41,17396.0,65.1599,65.1755,65.1521,65.1755,17396.0
2018-05-07 15:00:00,83.4,83.41,83.39,83.4,24674.0,65.1677,65.1755,65.1599,65.1677,24674.0
2018-05-07 15:10:00,83.4,83.4,83.38,83.39,75871.0,65.1677,65.1677,65.1521,65.1599,75871.0
2018-05-07 15:20:00,83.39,83.39,83.38,83.38,32896.0,65.1599,65.1599,65.1521,65.1521,32896.0
2018-05-07 15:30:00,83.38,83.39,83.38,83.38,38108.0,65.1521,65.1599,65.1521,65.1521,38108.0
2018-05-07 15:40:00,83.38,83.39,83.38,83.39,15907.0,65.1521,65.1599,65.1521,65.1599,15907.0
2018-05-07 15:50:00,83.39,83.39,83.38,83.39,26431.0,65.1599,65.1599,65.1521,65.1599,26431.0
2018-05-08 09:30:00,83.25,83.35,83.25,83.28,26622.0,65.0505,65.1286,65.0505,65.0739,26622.0
2018-05-08 09:40:00,83.28,83.29,83.27,83.29,20327.0,65.0739,65.0817,65.0661,65.0817,20327.0
2018-05-08 09:50:00,83.29,83.29,83.24,83.25,48658.0,65.0817,65.0817,65.0427,65.0505,48658.0
2018-05-08 10:00:00,83.24,83.25,83.22,83.22,56361.0,65.0427,65.0505,65.027,65.027,56361.0
2018-05-08 10:10:00,83.22,83.23,83.2,83.23,10342.0,65.027,65.0349,65.0114,65.0349,10342.0
2018-05-08 10:20:00,83.22,83.23,83.2,83.23,96413.0,65.027,65.0349,65.0114,65.0349,96413.0
2018-05-08 10:30:00,83.23,83.23,83.22,83.23,6999.0,65.0349,65.0349,65.027,65.0349,6999.0
2018-05-08 10:40:00,83.23,83.24,83.22,83.23,44178.0,65.0349,65.0427,65.027,65.0349,44178.0
2018-05-08 10:50:00,83.24,83.24,83.23,83.23,10538.0,65.0427,65.0427,65.0349,65.0349,10538.0
2018-05-08 11:00:00,83.23,83.24,83.23,83.23,32847.0,65.0349,65.0427,65.0349,65.0349,32847.0
2018-05-08 11:10:00,83.23,83.24,83.2,83.22,62205.0,65.0349,65.0427,65.0114,65.027,62205.0
2018-05-08 11:20:00,83.21,83.23,83.21,83.21,32442.0,65.0192,65.0349,65.0192,65.0192,32442.0
2018-05-08 11:30:00,83.22,83.23,83.21,83.23,20839.0,65.027,65.0349,65.0192,65.0349,20839.0
2018-05-08 11:40:00,83.23,83.24,83.22,83.22,14894.0,65.0349,65.0427,65.027,65.027,14894.0
2018-05-08 11:50:00,83.22,83.24,83.21,83.23,28342.0,65.027,65.0427,65.0192,65.0349,28342.0
2018-05-08 12:00:00,83.23,83.24,83.23,83.23,11080.0,65.0349,65.0427,65.0349,65.0349,11080.0
2018-05-08 12:10:00,83.23,83.24,83.22,83.24,13124.0,65.0349,65.0427,65.027,65.0427,13124.0
2018-05-08 12:20:00,83.24,83.24,83.23,83.24,19382.0,65.0427,65.0427,65.0349,65.0427,19382.0
2018-05-08 12:30:00,83.23,83.24,83.22,83.23,13073.0,65.0349,65.0427,65.027,65.0349,13073.0
2018-05-08 12:40:00,83.23,83.23,83.21,83.22,10551.0,65.0349,65.0349,65.0192,65.027,10551.0
2018-05-08 12:50:00,83.22,83.22,83.19,83.22,162244.0,65.027,65.027,65.0036,65.027,162244.0
2018-05-08 13:00:00,83.22,83.22,83.19,83.2,10396.0,65.027,65.027,65.0036,65.0114,10396.0
2018-05-08 13:10:00,83.2,83.21,83.2,83.2,22769.0,65.0114,65.0192,65.0114,65.0114,22769.0
2018-05-08 13:20:00,83.2,83.22,83.2,83.21,31195.0,65.0114,65.027,65.0114,65.0192,31195.0
2018-05-08 13:30:00,83.22,83.22,83.21,83.22,10785.0,65.027,65.027,65.0192,65.027,10785.0
2018-05-08 13:40:00,83.21,83.23,83.21,83.23,25177.0,65.0192,65.0349,65.0192,65.0349,25177.0
2018-05-08 13:50:00,83.23,83.24,83.22,83.24,12973.0,65.0349,65.0427,65.027,65.0427,12973.0
2018-05-08 14:00:00,83.24,83.24,83.23,83.23,22325.0,65.0427,65.0427,65.0349,65.0349,22325.0
2018-05-08 14:10:00,83.24,83.29,83.24,83.27,30211.0,65.0427,65.0817,65.0427,65.0661,30211.0
2018-05-08 14:20:00,83.27,83.29,83.24,83.27,8949.0,65.0661,65.0817,65.0427,65.0661,8949.0
2018-05-08 14:30:00,83.27,83.3,83.27,83.29,12143.0,65.0661,65.0896,65.0661,65.0817,12143.0
2018-05-08 14:40:00,83.29,83.31,83.29,83.29,33488.0,65.0817,65.0974,65.0817,65.0817,33488.0
2018-05-08 14:50:00,83.27,83.29,83.27,83.28,78492.0,65.0661,65.0817,65.0661,65.0739,78492.0
2018-05-08 15:00:00,83.28,83.28,83.26,83.26,17580.0,65.0739,65.0739,65.0583,65.0583,17580.0
2018-05-08 15:10:00,83.26,83.27,83.25,83.27,34261.0,65.0583,65.0661,65.0505,65.0661,34261.0
2018-05-08 15:20:00,83.27,83.27,83.26,83.27,10795.0,65.0661,65.0661,65.0583,65.0661,10795.0
2018-05-08 15:30:00,83.27,83.27,83.25,83.26,28663.0,65.0661,65.0661,65.0505,65.0583,28663.0
2018-05-08 15:40:00,83.26,83.27,83.25,83.26,18303.0,65.0583,65.0661,65.0505,65.0583,18303.0
2018-05-08 15:50:00,83.27,83.27,83.26,83.27,12344.0,65.0661,65.0661,65.0583,65.0661,12344.0
2018-05-09 09:30:00,83.18,83.18,83.13,83.18,24390.0,64.9958,64.9958,64.9567,64.9958,24390.0
2018-05-09 09:40:00,83.17,83.2,83.17,83.2,15611.0,64.988,65.0114,64.988,65.0114,15611.0
2018-05-09 09:50:00,83.2,83.2,83.19,83.2,13391.0,65.0114,65.0114,65.0036,65.0114,13391.0
2018-05-09 10:00:00,83.2,83.2,83.19,83.2,4974.0,65.0114,65.0114,65.0036,65.0114,4974.0
2018-05-09 10:10:00,83.19,83.22,83.19,83.22,20018.0,65.0036,65.027,65.0036,65.027,20018.0
2018-05-09 10:20:00,83.22,83.23,83.2,83.23,13142.0,65.027,65.0349,65.0114,65.0349,13142.0
2018-05-09 10:30:00,83.22,83.24,83.22,83.23,99368.0,65.027,65.0427,65.027,65.0349,99368.0
2018-05-09 10:40:00,83.23,83.25,83.23,83.25,12042.0,65.0349,65.0505,65.0349,65.0505,12042.0
2018-05-09 10:50:00,83.24,83.25,83.22,83.23,17014.0,65.0427,65.0505,65.027,65.0349,17014.0
2018-05-09 11:00:00,83.23,83.24,83.22,83.23,9794.0,65.0349,65.0427,65.027,65.0349,9794.0
2018-05-09 11:10:00,83.24,83.24,83.21,83.22,31802.0,65.0427,65.0427,65.0192,65.027,31802.0
2018-05-09 11:20:00,83.21,83.22,83.21,83.21,5228.0,65.0192,65.027,65.0192,65.0192,5228.0
2018-05-09 11:30:00,83.21,83.23,83.21,83.22,39688.0,65.0192,65.0349,65.0192,65.027,39688.0
2018-05-09 11:40:00,83.22,83.23,83.21,83.22,28628.0,65.027,65.0349,65.0192,65.027,28628.0
2018-05-09 11:50:00,83.22,83.23,83.22,83.23,5258.0,65.027,65.0349,65.027,65.0349,5258.0
2018-05-09 12:00:00,83.23,83.23,83.2,83.21,21905.0,65.0349,65.0349,65.0114,65.0192,21905.0
2018-05-09 12:10:00,83.2,83.21,83.2,83.2,7054.0,65.0114,65.0192,65.0114,65.0114,7054.0
2018-05-09 12:20:00,83.2,83.21,83.2,83.2,8575.0,65.0114,65.0192,65.0114,65.0114,8575.0
2018-05-09 12:30:00,83.2,83.21,83.2,83.2,17893.0,65.0114,65.0192,65.0114,65.0114,17893.0
2018-05-09 12:40:00,83.2,83.21,83.2,83.2,16150.0,65.0114,65.0192,65.0114,65.0114,16150.0
2018-05-09 12:50:00,83.2,83.21,83.2,83.2,4255.0,65.0114,65.0192,65.0114,65.0114,4255.0
2018-05-09 13:00:00,83.2,83.23,83.2,83.23,8736.0,65.0114,65.0349,65.0114,65.0349,8736.0
2018-05-09 13:10:00,83.23,83.24,83.23,83.23,7374.0,65.0349,65.0427,65.0349,65.0349,7374.0
2018-05-09 13:20:00,83.23,83.24,83.23,83.24,14760.0,65.0349,65.0427,65.0349,65.0427,14760.0
2018-05-09 13:30:00,83.24,83.24,83.23,83.24,10948.0,65.0427,65.0427,65.0349,65.0427,10948.0
2018-05-09 13:40:00,83.23,83.26,83.23,83.26,13886.0,65.0349,65.0583,65.0349,65.0583,13886.0
2018-05-09 13:50:00,83.26,83.27,83.24,83.25,37791.0,65.0583,65.0661,65.0427,65.0505,37791.0
2018-05-09 14:00:00,83.25,83.25,83.24,83.25,9897.0,65.0505,65.0505,65.0427,65.0505,9897.0
2018-05-09 14:10:00,83.25,83.25,83.24,83.25,9148.0,65.0505,65.0505,65.0427,65.0505,9148.0
2018-05-09 14:20:00,83.25,83.25,83.24,83.25,9478.0,65.0505,65.0505,65.0427,65.0505,9478.0
2018-05-09 14:30:00,83.24,83.26,83.24,83.25,21695.0,65.0427,65.0583,65.0427,65.0505,21695.0
2018-05-09 14:40:00,83.26,83.26,83.24,83.24,12453.0,65.0583,65.0583,65.0427,65.0427,12453.0
2018-05-09 14:50:00,83.23,83.24,83.23,83.23,5313.0,65.0349,65.0427,65.0349,65.0349,5313.0
2018-05-09 15:00:00,83.24,83.24,83.21,83.22,22442.0,65.0427,65.0427,65.0192,65.027,22442.0
2018-05-09 15:10:00,83.23,83.24,83.22,83.22,32920.0,65.0349,65.0427,65.027,65.027,32920.0
2018-05-09 15:20:00,83.23,83.23,83.21,83.22,32712.0,65.0349,65.0349,65.0192,65.027,32712.0
2018-05-09 15:30:00,83.22,83.23,83.21,83.22,18163.0,65.027,65.0349,65.0192,65.027,18163.0
2018-05-09 15:40:00,83.22,83.22,83.21,83.22,20373.0,65.027,65.027,65.0192,65.027,20373.0
2018-05-09 15:50:00,83.22,83.23,83.21,83.21,22002.0,65.027,65.0349,65.0192,65.0192,22002.0
2018-05-10 09:30:00,83.4,83.43,83.4,83.43,18336.0,65.1677,65.1911,65.1677,65.1911,18336.0
2018-05-10 09:40:00,83.43,83.44,83.43,83.43,41797.0,65.1911,65.199,65.1911,65.1911,41797.0
2018-05-10 09:50:00,83.43,83.46,83.43,83.46,18282.0,65.1911,65.2146,65.1911,65.2146,18282.0
2018-05-10 10:00:00,83.46,83.47,83.45,83.46,18067.0,65.2146,65.2224,65.2068,65.2146,18067.0
2018-05-10 10:10:00,83.45,83.47,83.44,83.46,8549.0,65.2068,65.2224,65.199,65.2146,8549.0
2018-05-10 10:20:00,83.46,83.48,83.46,83.48,6536.0,65.2146,65.2302,65.2146,65.2302,6536.0
2018-05-10 10:30:00,83.48,83.51,83.47,83.47,9115.0,65.2302,65.2537,65.2224,65.2224,9115.0
2018-05-10 10:40:00,83.47,83.48,83.46,83.47,16099.0,65.2224,65.2302,65.2146,65.2224,16099.0
2018-05-10 10:50:00,83.47,83.47,83.44,83.44,22329.0,65.2224,65.2224,65.199,65.199,22329.0
2018-05-10 11:00:00,83.43,83.44,83.42,83.43,4322.0,65.1911,65.199,65.1833,65.1911,4322.0
2018-05-10 11:10:00,83.42,83.44,83.41,83.43,10584.0,65.1833,65.199,65.1755,65.1911,10584.0
2018-05-10 11:20:00,83.42,83.43,83.4,83.41,12227.0,65.1833,65.1911,65.1677,65.1755,12227.0
2018-05-10 11:30:00,83.41,83.42,83.4,83.42,26544.0,65.1755,65.1833,65.1677,65.1833,26544.0
2018-05-10 11:40:00,83.41,83.42,83.4,83.41,37296.0,65.1755,65.1833,65.1677,65.1755,37296.0
2018-05-10 11:50:00,83.42,83.42,83.41,83.42,3160.0,65.1833,65.1833,65.1755,65.1833,3160.0
2018-05-10 12:00:00,83.41,83.42,83.41,83.42,13917.0,65.1755,65.1833,65.1755,65.1833,13917.0
2018-05-10 12:10:00,83.42,83.43,83.41,83.42,19558.0,65.1833,65.1911,65.1755,65.1833,19558.0
2018-05-10 12:20:00,83.42,83.44,83.42,83.44,14044.0,65.1833,65.199,65.1833,65.199,14044.0
2018-05-10 12:30:00,83.43,83.44,83.42,83.42,14924.0,65.1911,65.199,65.1833,65.1833,14924.0
2018-05-10 12:40:00,83.43,83.43,83.42,83.42,5896.0,65.1911,65.1911,65.1833,65.1833,5896.0
2018-05-10 12:50:00,83.42,83.43,83.42,83.42,5195.0,65.1833,65.1911,65.1833,65.1833,5195.0
2018-05-10 13:00:00,83.42,83.5,83.42,83.49,62504.0,65.1833,65.2458,65.1833,65.238,62504.0
2018-05-10 13:10:00,83.49,83.5,83.49,83.49,11186.0,65.238,65.2458,65.238,65.238,11186.0
2018-05-10 13:20:00,83.48,83.49,83.48,83.48,21813.0,65.2302,65.238,65.2302,65.2302,21813.0
2018-05-10 13:30:00,83.49,83.49,83.45,83.45,15331.0,65.238,65.238,65.2068,65.2068,15331.0
2018-05-10 13:40:00,83.45,83.46,83.45,83.45,24201.0,65.2068,65.2146,65.2068,65.2068,24201.0
2018-05-10 13:50:00,83.45,83.47,83.45,83.45,12290.0,65.2068,65.2224,65.2068,65.2068,12290.0
2018-05-10 14:00:00,83.46,83.47,83.44,83.45,26601.0,65.2146,65.2224,65.199,65.2068,26601.0
2018-05-10 14:10:00,83.44,83.45,83.44,83.44,7676.0,65.199,65.2068,65.199,65.199,7676.0
2018-05-10 14:20:00,83.44,83.45,83.43,83.44,44504.0,65.199,65.2068,65.1911,65.199,44504.0
2018-05-10 14:30:00,83.45,83.45,83.44,83.45,9437.0,65.2068,65.2068,65.199,65.2068,9437.0
2018-05-10 14:40:00,83.45,83.45,83.44,83.45,20635.0,65.2068,65.2068,65.199,65.2068,20635.0
2018-05-10 14:50:00,83.45,83.45,83.43,83.44,16792.0,65.2068,65.2068,65.1911,65.199,16792.0
2018-05-10 15:00:00,83.45,83.45,83.42,83.42,15100.0,65.2068,65.2068,65.1833,65.1833,15100.0
2018-05-10 15:10:00,83.42,83.45,83.42,83.44,18291.0,65.1833,65.2068,65.1833,65.199,18291.0
2018-05-10 15:20:00,83.44,83.46,83.44,83.45,10868.0,65.199,65.2146,65.199,65.2068,10868.0
2018-05-10 15:30:00,83.45,83.46,83.45,83.45,20700.0,65.2068,65.2146,65.2068,65.2068,20700.0
2018-05-10 15:40:00,83.45,83.46,83.44,83.44,12327.0,65.2068,65.2146,65.199,65.199,12327.0
2018-05-10 15:50:00,83.44,83.45,83.44,83.45,22746.0,65.199,65.2068,65.199,65.2068,22746.0
2018-05-11 09:30:00,83.53,83.53,83.48,83.48,37532.0,65.2693,65.2693,65.2302,65.2302,37532.0
2018-05-11 09:40:00,83.48,83.49,83.46,83.47,15752.0,65.2302,65.238,65.2146,65.2224,15752.0
2018-05-11 09:50:00,83.47,83.47,83.46,83.47,10419.0,65.2224,65.2224,65.2146,65.2224,10419.0
2018-05-11 10:00:00,83.47,83.5,83.46,83.48,21393.0,65.2224,65.2458,65.2146,65.2302,21393.0
2018-05-11 10:10:00,83.47,83.47,83.44,83.44,4513.0,65.2224,65.2224,65.199,65.199,4513.0
2018-05-11 10:20:00,83.44,83.45,83.42,83.45,11081.0,65.199,65.2068,65.1833,65.2068,11081.0
2018-05-11 10:30:00,83.44,83.45,83.43,83.45,7872.0,65.199,65.2068,65.1911,65.2068,7872.0
2018-05-11 10:40:00,83.45,83.46,83.45,83.46,5916.0,65.2068,65.2146,65.2068,65.2146,5916.0
2018-05-11 10:50:00,83.46,83.47,83.45,83.45,28789.0,65.2146,65.2224,65.2068,65.2068,28789.0
2018-05-11 11:00:00,83.45,83.46,83.44,83.46,7002.0,65.2068,65.2146,65.199,65.2146,7002.0
2018-05-11 11:10:00,83.46,83.46,83.45,83.45,7614.0,65.2146,65.2146,65.2068,65.2068,7614.0
2018-05-11 11:20:00,83.45,83.49,83.45,83.49,6478.0,65.2068,65.238,65.2068,65.238,6478.0
2018-05-11 11:30:00,83.48,83.49,83.46,83.47,12617.0,65.2302,65.238,65.2146,65.2224,12617.0
2018-05-11 11:40:00,83.47,83.48,83.46,83.48,9940.0,65.2224,65.2302,65.2146,65.2302,9940.0
2018-05-11 11:50:00,83.48,83.5,83.47,83.5,11201.0,65.2302,65.2458,65.2224,65.2458,11201.0
2018-05-11 12:00:00,83.5,83.5,83.49,83.5,11647.0,65.2458,65.2458,65.238,65.2458,11647.0
2018-05-11 12:10:00,83.5,83.5,83.48,83.48,9531.0,65.2458,65.2458,65.2302,65.2302,9531.0
2018-05-11 12:20:00,83.48,83.49,83.47,83.47,6937.0,65.2302,65.238,65.2224,65.2224,6937.0
2018-05-11 12:30:00,83.47,83.48,83.46,83.47,11591.0,65.2224,65.2302,65.2146,65.2224,11591.0
2018-05-11 12:40:00,83.47,83.47,83.46,83.46,23726.0,65.2224,65.2224,65.2146,65.2146,23726.0
2018-05-11 12:50:00,83.45,83.46,83.44,83.45,15936.0,65.2068,65.2146,65.199,65.2068,15936.0
2018-05-11 13:00:00,83.45,83.46,83.44,83.46,14745.0,65.2068,65.2146,65.199,65.2146,14745.0
2018-05-11 13:10:00,83.45,83.46,83.45,83.45,12373.0,65.2068,65.2146,65.2068,65.2068,12373.0
2018-05-11 13:20:00,83.45,83.46,83.45,83.45,11260.0,65.2068,65.2146,65.2068,65.2068,11260.0
2018-05-11 13:30:00,83.45,83.46,83.45,83.45,7665.0,65.2068,65.2146,65.2068,65.2068,7665.0
2018-05-11 13:40:00,83.45,83.46,83.44,83.45,15297.0,65.2068,65.2146,65.199,65.2068,15297.0
2018-05-11 13:50:00,83.45,83.46,83.45,83.45,5217.0,65.2068,65.2146,65.2068,65.2068,5217.0
2018-05-11 14:00:00,83.45,83.46,83.45,83.45,10869.0,65.2068,65.2146,65.2068,65.2068,10869.0
2018-05-11 14:10:00,83.46,83.46,83.44,83.45,22903.0,65.2146,65.2146,65.199,65.2068,22903.0
2018-05-11 14:20:00,83.45,83.46,83.44,83.45,34016.0,65.2068,65.2146,65.199,65.2068,34016.0
2018-05-11 14:30:00,83.45,83.46,83.45,83.46,15681.0,65.2068,65.2146,65.2068,65.2146,15681.0
2018-05-11 14:40:00,83.46,83.46,83.45,83.45,10249.0,65.2146,65.2146,65.2068,65.2068,10249.0
2018-05-11 14:50:00,83.45,83.46,83.45,83.45,16784.0,65.2068,65.2146,65.2068,65.2068,16784.0
2018-05-11 15:00:00,83.45,83.48,83.45,83.48,8710.0,65.2068,65.2302,65.2068,65.2302,8710.0
2018-05-11 15:10:00,83.48,83.48,83.47,83.47,16631.0,65.2302,65.2302,65.2224,65.2224,16631.0
2018-05-11 15:20:00,83.47,83.48,83.47,83.47,10702.0,65.2224,65.2302,65.2224,65.2224,10702.0
2018-05-11 15:30:00,83.48,83.48,83.47,83.48,34330.0,65.2302,65.2302,65.2224,65.2302,34330.0
2018-05-11 15:40:00,83.48,83.49,83.48,83.48,27165.0,65.2302,65.238,65.2302,65.2302,27165.0
2018-05-11 15:50:00,83.48,83.49,83.47,83.49,80767.0,65.2302,65.238,65.2224,65.238,80767.0
2018-05-14 09:30:00,83.45,83.45,83.42,83.42,26062.0,65.2068,65.2068,65.1833,65.1833,26062.0
2018-05-14 09:40:00,83.43,83.44,83.42,83.42,12879.0,65.1911,65.199,65.1833,65.1833,12879.0
2018-05-14 09:50:00,83.43,83.43,83.4,83.41,3391.0,65.1911,65.1911,65.1677,65.1755,3391.0
2018-05-14 10:00:00,83.41,83.41,83.39,83.41,9824.0,65.1755,65.1755,65.1599,65.1755,9824.0
2018-05-14 10:10:00,83.41,83.42,83.4,83.41,16323.0,65.1755,65.1833,65.1677,65.1755,16323.0
2018-05-14 10:20:00,83.42,83.44,83.41,83.44,87163.0,65.1833,65.199,65.1755,65.199,87163.0
2018-05-14 10:30:00,83.43,83.44,83.43,83.44,27905.0,65.1911,65.199,65.1911,65.199,27905.0
2018-05-14 10:40:00,83.44,83.45,83.43,83.44,5727.0,65.199,65.2068,65.1911,65.199,5727.0
2018-05-14 10:50:00,83.44,83.45,83.44,83.45,19440.0,65.199,65.2068,65.199,65.2068,19440.0
2018-05-14 11:00:00,83.45,83.45,83.42,83.42,21863.0,65.2068,65.2068,65.1833,65.1833,21863.0
2018-05-14 11:10:00,83.42,83.43,83.42,83.42,81763.0,65.1833,65.1911,65.1833,65.1833,81763.0
2018-05-14 11:20:00,83.42,83.44,83.42,83.44,13673.0,65.1833,65.199,65.1833,65.199,13673.0
2018-05-14 11:30:00,83.44,83.44,83.42,83.42,6525.0,65.199,65.199,65.1833,65.1833,6525.0
2018-05-14 11:40:00,83.42,83.43,83.42,83.42,9363.0,65.1833,65.1911,65.1833,65.1833,9363.0
2018-05-14 11:50:00,83.42,83.44,83.42,83.44,19208.0,65.1833,65.199,65.1833,65.199,19208.0
2018-05-14 12:00:00,83.44,83.44,83.42,83.44,8958.0,65.199,65.199,65.1833,65.199,8958.0
2018-05-14 12:10:00,83.43,83.45,83.43,83.45,6180.0,65.1911,65.2068,65.1911,65.2068,6180.0
2018-05-14 12:20:00,83.45,83.46,83.44,83.45,14758.0,65.2068,65.2146,65.199,65.2068,14758.0
2018-05-14 12:30:00,83.46,83.46,83.42,83.42,7606.0,65.2146,65.2146,65.1833,65.1833,7606.0
2018-05-14 12:40:00,83.42,83.44,83.42,83.43,36348.0,65.1833,65.199,65.1833,65.1911,36348.0
2018-05-14 12:50:00,83.44,83.44,83.42,83.43,5700.0,65.199,65.199,65.1833,65.1911,5700.0
2018-05-14 13:00:00,83.44,83.44,83.42,83.44,5001.0,65.199,65.199,65.1833,65.199,5001.0
2018-05-14 13:10:00,83.44,83.45,83.43,83.45,7478.0,65.199,65.2068,65.1911,65.2068,7478.0
2018-05-14 13:20:00,83.45,83.46,83.44,83.45,24685.0,65.2068,65.2146,65.199,65.2068,24685.0
2018-05-14 13:30:00,83.46,83.46,83.45,83.45,6950.0,65.2146,65.2146,65.2068,65.2068,6950.0
2018-05-14 13:40:00,83.45,83.46,83.45,83.46,11626.0,65.2068,65.2146,65.2068,65.2146,11626.0
2018-05-14 13:50:00,83.46,83.46,83.45,83.45,8116.0,65.2146,65.2146,65.2068,65.2068,8116.0
2018-05-14 14:00:00,83.46,83.46,83.43,83.45,25793.0,65.2146,65.2146,65.1911,65.2068,25793.0
2018-05-14 14:10:00,83.45,83.45,83.42,83.44,75692.0,65.2068,65.2068,65.1833,65.199,75692.0
2018-05-14 14:20:00,83.44,83.44,83.42,83.42,17325.0,65.199,65.199,65.1833,65.1833,17325.0
2018-05-14 14:30:00,83.42,83.43,83.41,83.41,37815.0,65.1833,65.1911,65.1755,65.1755,37815.0
2018-05-14 14:40:00,83.42,83.43,83.39,83.4,18472.0,65.1833,65.1911,65.1599,65.1677,18472.0
2018-05-14 14:50:00,83.4,83.41,83.39,83.41,17872.0,65.1677,65.1755,65.1599,65.1755,17872.0
2018-05-14 15:00:00,83.41,83.41,83.39,83.4,12196.0,65.1755,65.1755,65.1599,65.1677,12196.0
2018-05-14 15:10:00,83.39,83.4,83.39,83.4,20473.0,65.1599,65.1677,65.1599,65.1677,20473.0
2018-05-14 15:20:00,83.4,83.41,83.39,83.41,13739.0,65.1677,65.1755,65.1599,65.1755,13739.0
2018-05-14 15:30:00,83.41,83.41,83.4,83.41,13985.0,65.1755,65.1755,65.1677,65.1755,13985.0
2018-05-14 15:40:00,83.41,83.42,83.4,83.41,35363.0,65.1755,65.1833,65.1677,65.1755,35363.0
2018-05-14 15:50:00,83.4,83.41,83.36,83.38,19764.0,65.1677,65.1755,65.1364,65.1521,19764.0
2018-05-15 09:30:00,83.13,83.14,83.06,83.08,56435.0,64.9567,64.9645,64.902,64.9177,56435.0
2018-05-15 09:40:00,83.08,83.08,83.03,83.05,25881.0,64.9177,64.9177,64.8786,64.8942,25881.0
2018-05-15 09:50:00,83.05,83.05,83.0,83.02,21768.0,64.8942,64.8942,64.8551,64.8708,21768.0
2018-05-15 10:00:00,83.02,83.05,83.01,83.04,47514.0,64.8708,64.8942,64.863,64.8864,47514.0
2018-05-15 10:10:00,83.04,83.05,83.02,83.03,56429.0,64.8864,64.8942,64.8708,64.8786,56429.0
2018-05-15 10:20:00,83.04,83.07,83.03,83.06,22660.0,64.8864,64.9098,64.8786,64.902,22660.0
2018-05-15 10:30:00,83.06,83.07,83.05,83.06,6192.0,64.902,64.9098,64.8942,64.902,6192.0
2018-05-15 10:40:00,83.05,83.06,83.05,83.06,9118.0,64.8942,64.902,64.8942,64.902,9118.0
2018-05-15 10:50:00,83.06,83.08,83.05,83.06,57976.0,64.902,64.9177,64.8942,64.902,57976.0
2018-05-15 11:00:00,83.05,83.06,83.03,83.05,11360.0,64.8942,64.902,64.8786,64.8942,11360.0
2018-05-15 11:10:00,83.05,83.06,83.03,83.04,20075.0,64.8942,64.902,64.8786,64.8864,20075.0
2018-05-15 11:20:00,83.04,83.05,83.02,83.03,19505.0,64.8864,64.8942,64.8708,64.8786,19505.0
2018-05-15 11:30:00,83.04,83.06,83.03,83.04,7656.0,64.8864,64.902,64.8786,64.8864,7656.0
2018-05-15 11:40:00,83.04,83.05,83.02,83.03,7757.0,64.8864,64.8942,64.8708,64.8786,7757.0
2018-05-15 11:50:00,83.03,83.03,83.01,83.02,12364.0,64.8786,64.8786,64.863,64.8708,12364.0
2018-05-15 12:00:00,83.03,83.03,82.99,83.0,25444.0,64.8786,64.8786,64.8473,64.8551,25444.0
2018-05-15 12:10:00,82.99,83.0,82.99,82.99,9786.0,64.8473,64.8551,64.8473,64.8473,9786.0
2018-05-15 12:20:00,83.0,83.0,82.98,82.99,15335.0,64.8551,64.8551,64.8395,64.8473,15335.0
2018-05-15 12:30:00,83.0,83.0,82.98,82.98,7735.0,64.8551,64.8551,64.8395,64.8395,7735.0
2018-05-15 12:40:00,82.98,82.99,82.98,82.98,5378.0,64.8395,64.8473,64.8395,64.8395,5378.0
2018-05-15 12:50:00,82.98,82.99,82.98,82.99,10566.0,64.8395,64.8473,64.8395,64.8473,10566.0
2018-05-15 13:00:00,82.99,82.99,82.96,82.96,7418.0,64.8473,64.8473,64.8239,64.8239,7418.0
2018-05-15 13:10:00,82.95,82.97,82.93,82.94,8444.0,64.8161,64.8317,64.8004,64.8083,8444.0
2018-05-15 13:20:00,82.93,82.94,82.93,82.93,7020.0,64.8004,64.8083,64.8004,64.8004,7020.0
2018-05-15 13:30:00,82.93,82.94,82.93,82.94,10746.0,64.8004,64.8083,64.8004,64.8083,10746.0
2018-05-15 13:40:00,82.94,82.94,82.91,82.92,26485.0,64.8083,64.8083,64.7848,64.7926,26485.0
2018-05-15 13:50:00,82.91,82.92,82.9,82.91,11010.0,64.7848,64.7926,64.777,64.7848,11010.0
2018-05-15 14:00:00,82.91,82.91,82.88,82.88,51881.0,64.7848,64.7848,64.7614,64.7614,51881.0
2018-05-15 14:10:00,82.88,82.89,82.84,82.84,50464.0,64.7614,64.7692,64.7301,64.7301,50464.0
2018-05-15 14:20:00,82.84,82.87,82.83,82.87,37751.0,64.7301,64.7536,64.7223,64.7536,37751.0
2018-05-15 14:30:00,82.87,82.88,82.86,82.87,20545.0,64.7536,64.7614,64.7457,64.7536,20545.0
2018-05-15 14:40:00,82.88,82.93,82.87,82.93,21434.0,64.7614,64.8004,64.7536,64.8004,21434.0
2018-05-15 14:50:00,82.93,82.95,82.91,82.91,23257.0,64.8004,64.8161,64.7848,64.7848,23257.0
2018-05-15 15:00:00,82.91,82.95,82.91,82.95,6629.0,64.7848,64.8161,64.7848,64.8161,6629.0
2018-05-15 15:10:00,82.96,82.97,82.93,82.93,17658.0,64.8239,64.8317,64.8004,64.8004,17658.0
2018-05-15 15:20:00,82.93,82.93,82.89,82.9,53069.0,64.8004,64.8004,64.7692,64.777,53069.0
2018-05-15 15:30:00,82.91,82.92,82.9,82.92,28698.0,64.7848,64.7926,64.777,64.7926,28698.0
2018-05-15 15:40:00,82.92,82.93,82.9,82.93,39773.0,64.7926,64.8004,64.777,64.8004,39773.0
2018-05-15 15:50:00,82.93,82.95,82.92,82.95,32505.0,64.8004,64.8161,64.7926,64.8161,32505.0
2018-05-16 09:30:00,82.96,83.0,82.96,82.99,29787.0,64.8239,64.8551,64.8239,64.8473,29787.0
2018-05-16 09:40:00,83.0,83.02,82.99,82.99,19053.0,64.8551,64.8708,64.8473,64.8473,19053.0
2018-05-16 09:50:00,83.0,83.0,82.97,82.97,26703.0,64.8551,64.8551,64.8317,64.8317,26703.0
2018-05-16 10:00:00,82.98,82.99,82.93,82.95,28154.0,64.8395,64.8473,64.8004,64.8161,28154.0
2018-05-16 10:10:00,82.94,82.97,82.94,82.97,24171.0,64.8083,64.8317,64.8083,64.8317,24171.0
2018-05-16 10:20:00,82.97,82.97,82.93,82.93,18174.0,64.8317,64.8317,64.8004,64.8004,18174.0
2018-05-16 10:30:00,82.93,82.94,82.92,82.92,27371.0,64.8004,64.8083,64.7926,64.7926,27371.0
2018-05-16 10:40:00,82.92,82.93,82.91,82.92,23852.0,64.7926,64.8004,64.7848,64.7926,23852.0
2018-05-16 10:50:00,82.92,82.93,82.88,82.88,40666.0,64.7926,64.8004,64.7614,64.7614,40666.0
2018-05-16 11:00:00,82.89,82.91,82.88,82.91,12418.0,64.7692,64.7848,64.7614,64.7848,12418.0
2018-05-16 11:10:00,82.91,82.93,82.91,82.91,53109.0,64.7848,64.8004,64.7848,64.7848,53109.0
2018-05-16 11:20:00,82.92,82.92,82.9,82.91,7181.0,64.7926,64.7926,64.777,64.7848,7181.0
2018-05-16 11:30:00,82.91,82.91,82.9,82.9,24469.0,64.7848,64.7848,64.777,64.777,24469.0
2018-05-16 11:40:00,82.9,82.92,82.9,82.92,82257.0,64.777,64.7926,64.777,64.7926,82257.0
2018-05-16 11:50:00,82.92,82.94,82.91,82.94,20767.0,64.7926,64.8083,64.7848,64.8083,20767.0
2018-05-16 12:00:00,82.93,82.95,82.93,82.94,49060.0,64.8004,64.8161,64.8004,64.8083,49060.0
2018-05-16 12:10:00,82.93,82.95,82.93,82.95,13469.0,64.8004,64.8161,64.8004,64.8161,13469.0
2018-05-16 12:20:00,82.94,82.96,82.94,82.95,17948.0,64.8083,64.8239,64.8083,64.8161,17948.0
2018-05-16 12:30:00,82.95,82.96,82.95,82.96,4144.0,64.8161,64.8239,64.8161,64.8239,4144.0
2018-05-16 12:40:00,82.96,82.96,82.95,82.96,24908.0,64.8239,64.8239,64.8161,64.8239,24908.0
2018-05-16 12:50:00,82.95,82.96,82.94,82.95,14007.0,64.8161,64.8239,64.8083,64.8161,14007.0
2018-05-16 13:00:00,82.94,82.95,82.93,82.93,13768.0,64.8083,64.8161,64.8004,64.8004,13768.0
2018-05-16 13:10:00,82.94,82.94,82.92,82.93,26404.0,64.8083,64.8083,64.7926,64.8004,26404.0
2018-05-16 13:20:00,82.92,82.93,82.92,82.93,10832.0,64.7926,64.8004,64.7926,64.8004,10832.0
2018-05-16 13:30:00,82.92,82.93,82.91,82.92,25190.0,64.7926,64.8004,64.7848,64.7926,25190.0
2018-05-16 13:40:00,82.92,82.93,82.91,82.92,18940.0,64.7926,64.8004,64.7848,64.7926,18940.0
2018-05-16 13:50:00,82.91,82.92,82.91,82.91,13124.0,64.7848,64.7926,64.7848,64.7848,13124.0
2018-05-16 14:00:00,82.91,82.92,82.91,82.92,26068.0,64.7848,64.7926,64.7848,64.7926,26068.0
2018-05-16 14:10:00,82.92,82.92,82.91,82.91,34170.0,64.7926,64.7926,64.7848,64.7848,34170.0
2018-05-16 14:20:00,82.92,82.93,82.89,82.89,21439.0,64.7926,64.8004,64.7692,64.7692,21439.0
2018-05-16 14:30:00,82.89,82.9,82.89,82.89,10099.0,64.7692,64.777,64.7692,64.7692,10099.0
2018-05-16 14:40:00,82.9,82.91,82.89,82.91,29893.0,64.777,64.7848,64.7692,64.7848,29893.0
2018-05-16 14:50:00,82.91,82.91,82.89,82.9,15935.0,64.7848,64.7848,64.7692,64.777,15935.0
2018-05-16 15:00:00,82.9,82.9,82.86,82.87,16285.0,64.777,64.777,64.7457,64.7536,16285.0
2018-05-16 15:10:00,82.88,82.9,82.87,82.89,8776.0,64.7614,64.777,64.7536,64.7692,8776.0
2018-05-16 15:20:00,82.88,82.89,82.87,82.88,14320.0,64.7614,64.7692,64.7536,64.7614,14320.0
2018-05-16 15:30:00,82.87,82.88,82.86,82.88,35730.0,64.7536,64.7614,64.7457,64.7614,35730.0
2018-05-16 15:40:00,82.88,82.88,82.86,82.86,8088.0,64.7614,64.7614,64.7457,64.7457,8088.0
2018-05-16 15:50:00,82.87,82.9,82.86,82.87,67378.0,64.7536,64.777,64.7457,64.7536,67378.0
2018-05-17 09:30:00,82.9,82.9,82.85,82.86,27466.0,64.777,64.777,64.7379,64.7457,27466.0
2018-05-17 09:40:00,82.85,82.89,82.85,82.89,39924.0,64.7379,64.7692,64.7379,64.7692,39924.0
2018-05-17 09:50:00,82.89,82.93,82.88,82.93,194015.0,64.7692,64.8004,64.7614,64.8004,194015.0
2018-05-17 10:00:00,82.92,82.93,82.88,82.89,99114.0,64.7926,64.8004,64.7614,64.7692,99114.0
2018-05-17 10:10:00,82.88,82.9,82.88,82.9,8393.0,64.7614,64.777,64.7614,64.777,8393.0
2018-05-17 10:20:00,82.9,82.9,82.89,82.89,9473.0,64.777,64.777,64.7692,64.7692,9473.0
2018-05-17 10:30:00,82.9,82.91,82.86,82.87,18375.0,64.777,64.7848,64.7457,64.7536,18375.0
2018-05-17 10:40:00,82.87,82.87,82.85,82.87,12614.0,64.7536,64.7536,64.7379,64.7536,12614.0
2018-05-17 10:50:00,82.86,82.89,82.86,82.89,5143.0,64.7457,64.7692,64.7457,64.7692,5143.0
2018-05-17 11:00:00,82.89,82.89,82.85,82.85,83473.0,64.7692,64.7692,64.7379,64.7379,83473.0
2018-05-17 11:10:00,82.86,82.86,82.85,82.85,30229.0,64.7457,64.7457,64.7379,64.7379,30229.0
2018-05-17 11:20:00,82.86,82.86,82.85,82.86,19729.0,64.7457,64.7457,64.7379,64.7457,19729.0
2018-05-17 11:30:00,82.86,82.86,82.85,82.86,9849.0,64.7457,64.7457,64.7379,64.7457,9849.0
2018-05-17 11:40:00,82.86,82.86,82.84,82.84,10567.0,64.7457,64.7457,64.7301,64.7301,10567.0
2018-05-17 11:50:00,82.84,82.86,82.84,82.86,28853.0,64.7301,64.7457,64.7301,64.7457,28853.0
2018-05-17 12:00:00,82.86,82.88,82.85,82.88,9829.0,64.7457,64.7614,64.7379,64.7614,9829.0
2018-05-17 12:10:00,82.88,82.88,82.87,82.88,5776.0,64.7614,64.7614,64.7536,64.7614,5776.0
2018-05-17 12:20:00,82.87,82.89,82.87,82.89,18435.0,64.7536,64.7692,64.7536,64.7692,18435.0
2018-05-17 12:30:00,82.89,82.89,82.88,82.89,10504.0,64.7692,64.7692,64.7614,64.7692,10504.0
2018-05-17 12:40:00,82.89,82.89,82.88,82.89,4480.0,64.7692,64.7692,64.7614,64.7692,4480.0
2018-05-17 12:50:00,82.89,82.89,82.88,82.89,6001.0,64.7692,64.7692,64.7614,64.7692,6001.0
2018-05-17 13:00:00,82.89,82.89,82.86,82.86,14743.0,64.7692,64.7692,64.7457,64.7457,14743.0
2018-05-17 13:10:00,82.87,82.87,82.86,82.87,1853.0,64.7536,64.7536,64.7457,64.7536,1853.0
2018-05-17 13:20:00,82.87,82.87,82.86,82.87,72963.0,64.7536,64.7536,64.7457,64.7536,72963.0
2018-05-17 13:30:00,82.86,82.87,82.86,82.87,13425.0,64.7457,64.7536,64.7457,64.7536,13425.0
2018-05-17 13:40:00,82.87,82.87,82.84,82.86,37546.0,64.7536,64.7536,64.7301,64.7457,37546.0
2018-05-17 13:50:00,82.86,82.86,82.84,82.84,13974.0,64.7457,64.7457,64.7301,64.7301,13974.0
2018-05-17 14:00:00,82.85,82.86,82.84,82.86,6564.0,64.7379,64.7457,64.7301,64.7457,6564.0
2018-05-17 14:10:00,82.85,82.86,82.85,82.86,11901.0,64.7379,64.7457,64.7379,64.7457,11901.0
2018-05-17 14:20:00,82.86,82.87,82.85,82.87,13185.0,64.7457,64.7536,64.7379,64.7536,13185.0
2018-05-17 14:30:00,82.87,82.88,82.87,82.87,33922.0,64.7536,64.7614,64.7536,64.7536,33922.0
2018-05-17 14:40:00,82.88,82.88,82.86,82.87,47800.0,64.7614,64.7614,64.7457,64.7536,47800.0
2018-05-17 14:50:00,82.87,82.87,82.86,82.87,31831.0,64.7536,64.7536,64.7457,64.7536,31831.0
2018-05-17 15:00:00,82.86,82.87,82.86,82.87,24766.0,64.7457,64.7536,64.7457,64.7536,24766.0
2018-05-17 15:10:00,82.87,82.87,82.85,82.86,10717.0,64.7536,64.7536,64.7379,64.7457,10717.0
2018-05-17 15:20:00,82.86,82.86,82.85,82.85,13318.0,64.7457,64.7457,64.7379,64.7379,13318.0
2018-05-17 15:30:00,82.86,82.86,82.83,82.85,34406.0,64.7457,64.7457,64.7223,64.7379,34406.0
2018-05-17 15:40:00,82.84,82.85,82.81,82.83,46531.0,64.7301,64.7379,64.7067,64.7223,46531.0
2018-05-17 15:50:00,82.82,82.84,82.81,82.82,33574.0,64.7145,64.7301,64.7067,64.7145,33574.0
2018-05-18 09:30:00,82.92,82.99,82.92,82.98,20189.0,64.7926,64.8473,64.7926,64.8395,20189.0
2018-05-18 09:40:00,82.98,82.98,82.95,82.95,7796.0,64.8395,64.8395,64.8161,64.8161,7796.0
2018-05-18 09:50:00,82.94,82.96,82.94,82.95,16573.0,64.8083,64.8239,64.8083,64.8161,16573.0
2018-05-18 10:00:00,82.96,82.96,82.95,82.95,5076.0,64.8239,64.8239,64.8161,64.8161,5076.0
2018-05-18 10:10:00,82.96,82.97,82.95,82.96,7107.0,64.8239,64.8317,64.8161,64.8239,7107.0
2018-05-18 10:20:00,82.96,82.97,82.96,82.97,18532.0,64.8239,64.8317,64.8239,64.8317,18532.0
2018-05-18 10:30:00,82.99,83.03,82.99,83.02,16134.0,64.8473,64.8786,64.8473,64.8708,16134.0
2018-05-18 10:40:00,83.01,83.02,83.0,83.02,2459.0,64.863,64.8708,64.8551,64.8708,2459.0
2018-05-18 10:50:00,83.02,83.02,83.01,83.02,8036.0,64.8708,64.8708,64.863,64.8708,8036.0
2018-05-18 11:00:00,83.01,83.04,83.0,83.04,17879.0,64.863,64.8864,64.8551,64.8864,17879.0
2018-05-18 11:10:00,83.04,83.06,83.02,83.03,14682.0,64.8864,64.902,64.8708,64.8786,14682.0
2018-05-18 11:20:00,83.02,83.03,83.02,83.03,8854.0,64.8708,64.8786,64.8708,64.8786,8854.0
2018-05-18 11:30:00,83.04,83.04,83.0,83.01,16842.0,64.8864,64.8864,64.8551,64.863,16842.0
2018-05-18 11:40:00,83.01,83.01,83.0,83.01,8932.0,64.863,64.863,64.8551,64.863,8932.0
2018-05-18 11:50:00,83.01,83.03,83.01,83.02,9560.0,64.863,64.8786,64.863,64.8708,9560.0
2018-05-18 12:00:00,83.03,83.03,83.02,83.03,14178.0,64.8786,64.8786,64.8708,64.8786,14178.0
2018-05-18 12:10:00,83.02,83.04,83.02,83.04,4402.0,64.8708,64.8864,64.8708,64.8864,4402.0
2018-05-18 12:20:00,83.03,83.06,83.03,83.06,3991.0,64.8786,64.902,64.8786,64.902,3991.0
2018-05-18 12:30:00,83.07,83.08,83.06,83.08,4411.0,64.9098,64.9177,64.902,64.9177,4411.0
2018-05-18 12:40:00,83.08,83.08,83.05,83.06,16735.0,64.9177,64.9177,64.8942,64.902,16735.0
2018-05-18 12:50:00,83.06,83.08,83.05,83.08,8318.0,64.902,64.9177,64.8942,64.9177,8318.0
2018-05-18 13:00:00,83.07,83.08,83.07,83.07,5619.0,64.9098,64.9177,64.9098,64.9098,5619.0
2018-05-18 13:10:00,83.07,83.08,83.07,83.07,4814.0,64.9098,64.9177,64.9098,64.9098,4814.0
2018-05-18 13:20:00,83.07,83.08,83.07,83.08,13455.0,64.9098,64.9177,64.9098,64.9177,13455.0
2018-05-18 13:30:00,83.08,83.08,83.07,83.07,9003.0,64.9177,64.9177,64.9098,64.9098,9003.0
2018-05-18 13:40:00,83.08,83.08,83.07,83.08,8353.0,64.9177,64.9177,64.9098,64.9177,8353.0
2018-05-18 13:50:00,83.08,83.08,83.06,83.07,23064.0,64.9177,64.9177,64.902,64.9098,23064.0
2018-05-18 14:00:00,83.07,83.07,83.06,83.06,8918.0,64.9098,64.9098,64.902,64.902,8918.0
2018-05-18 14:10:00,83.07,83.09,83.05,83.08,48502.0,64.9098,64.9255,64.8942,64.9177,48502.0
2018-05-18 14:20:00,83.08,83.08,83.07,83.08,6876.0,64.9177,64.9177,64.9098,64.9177,6876.0
2018-05-18 14:30:00,83.07,83.08,83.07,83.07,16483.0,64.9098,64.9177,64.9098,64.9098,16483.0
2018-05-18 14:40:00,83.08,83.08,83.06,83.07,13650.0,64.9177,64.9177,64.902,64.9098,13650.0
2018-05-18 14:50:00,83.07,83.09,83.07,83.08,4100.0,64.9098,64.9255,64.9098,64.9177,4100.0
2018-05-18 15:00:00,83.09,83.11,83.08,83.1,10197.0,64.9255,64.9411,64.9177,64.9333,10197.0
2018-05-18 15:10:00,83.11,83.12,83.1,83.12,8140.0,64.9411,64.9489,64.9333,64.9489,8140.0
2018-05-18 15:20:00,83.12,83.12,83.1,83.11,17144.0,64.9489,64.9489,64.9333,64.9411,17144.0
2018-05-18 15:30:00,83.11,83.11,83.09,83.09,14484.0,64.9411,64.9411,64.9255,64.9255,14484.0
2018-05-18 15:40:00,83.09,83.1,83.09,83.09,12621.0,64.9255,64.9333,64.9255,64.9255,12621.0
2018-05-18 15:50:00,83.09,83.1,83.08,83.09,24972.0,64.9255,64.9333,64.9177,64.9255,24972.0
2018-05-21 09:30:00,83.04,83.04,82.99,83.0,24937.0,64.8864,64.8864,64.8473,64.8551,24937.0
2018-05-21 09:40:00,83.0,83.01,82.99,83.01,15513.0,64.8551,64.863,64.8473,64.863,15513.0
2018-05-21 09:50:00,83.01,83.06,83.0,83.05,13212.0,64.863,64.902,64.8551,64.8942,13212.0
2018-05-21 10:00:00,83.06,83.07,83.05,83.06,33457.0,64.902,64.9098,64.8942,64.902,33457.0
2018-05-21 10:10:00,83.06,83.07,83.06,83.06,8086.0,64.902,64.9098,64.902,64.902,8086.0
2018-05-21 10:20:00,83.07,83.07,83.06,83.07,8023.0,64.9098,64.9098,64.902,64.9098,8023.0
2018-05-21 10:30:00,83.06,83.07,83.06,83.06,13318.0,64.902,64.9098,64.902,64.902,13318.0
2018-05-21 10:40:00,83.07,83.08,83.06,83.08,11279.0,64.9098,64.9177,64.902,64.9177,11279.0
2018-05-21 10:50:00,83.08,83.08,83.07,83.07,26977.0,64.9177,64.9177,64.9098,64.9098,26977.0
2018-05-21 11:00:00,83.08,83.08,83.07,83.07,14999.0,64.9177,64.9177,64.9098,64.9098,14999.0
2018-05-21 11:10:00,83.07,83.08,83.07,83.08,16370.0,64.9098,64.9177,64.9098,64.9177,16370.0
2018-05-21 11:20:00,83.07,83.1,83.07,83.09,9514.0,64.9098,64.9333,64.9098,64.9255,9514.0
2018-05-21 11:30:00,83.09,83.13,83.09,83.1,28483.0,64.9255,64.9567,64.9255,64.9333,28483.0
2018-05-21 11:40:00,83.1,83.12,83.06,83.07,9082.0,64.9333,64.9489,64.902,64.9098,9082.0
2018-05-21 11:50:00,83.06,83.08,83.06,83.06,10496.0,64.902,64.9177,64.902,64.902,10496.0
2018-05-21 12:00:00,83.06,83.07,83.06,83.07,13592.0,64.902,64.9098,64.902,64.9098,13592.0
2018-05-21 12:10:00,83.06,83.07,83.06,83.06,6391.0,64.902,64.9098,64.902,64.902,6391.0
2018-05-21 12:20:00,83.06,83.07,83.05,83.06,6122.0,64.902,64.9098,64.8942,64.902,6122.0
2018-05-21 12:30:00,83.05,83.06,83.05,83.05,12665.0,64.8942,64.902,64.8942,64.8942,12665.0
2018-05-21 12:40:00,83.05,83.06,83.05,83.06,3082.0,64.8942,64.902,64.8942,64.902,3082.0
2018-05-21 12:50:00,83.05,83.07,83.05,83.07,17520.0,64.8942,64.9098,64.8942,64.9098,17520.0
2018-05-21 13:00:00,83.07,83.07,83.06,83.07,4552.0,64.9098,64.9098,64.902,64.9098,4552.0
2018-05-21 13:10:00,83.07,83.08,83.07,83.07,9757.0,64.9098,64.9177,64.9098,64.9098,9757.0
2018-05-21 13:20:00,83.08,83.08,83.07,83.08,6171.0,64.9177,64.9177,64.9098,64.9177,6171.0
2018-05-21 13:30:00,83.07,83.08,83.07,83.08,7907.0,64.9098,64.9177,64.9098,64.9177,7907.0
2018-05-21 13:40:00,83.08,83.08,83.07,83.07,16539.0,64.9177,64.9177,64.9098,64.9098,16539.0
2018-05-21 13:50:00,83.08,83.08,83.06,83.07,8521.0,64.9177,64.9177,64.902,64.9098,8521.0
2018-05-21 14:00:00,83.06,83.07,83.06,83.06,4331.0,64.902,64.9098,64.902,64.902,4331.0
2018-05-21 14:10:00,83.06,83.07,83.06,83.06,16051.0,64.902,64.9098,64.902,64.902,16051.0
2018-05-21 14:20:00,83.06,83.07,83.06,83.06,22627.0,64.902,64.9098,64.902,64.902,22627.0
2018-05-21 14:30:00,83.06,83.07,83.06,83.06,9531.0,64.902,64.9098,64.902,64.902,9531.0
2018-05-21 14:40:00,83.06,83.08,83.06,83.07,7362.0,64.902,64.9177,64.902,64.9098,7362.0
2018-05-21 14:50:00,83.07,83.09,83.07,83.09,6469.0,64.9098,64.9255,64.9098,64.9255,6469.0
2018-05-21 15:00:00,83.09,83.09,83.08,83.09,11844.0,64.9255,64.9255,64.9177,64.9255,11844.0
2018-05-21 15:10:00,83.08,83.11,83.07,83.1,41586.0,64.9177,64.9411,64.9098,64.9333,41586.0
2018-05-21 15:20:00,83.1,83.11,83.09,83.1,37278.0,64.9333,64.9411,64.9255,64.9333,37278.0
2018-05-21 15:30:00,83.1,83.11,83.1,83.11,25890.0,64.9333,64.9411,64.9333,64.9411,25890.0
2018-05-21 15:40:00,83.11,83.12,83.1,83.11,25135.0,64.9411,64.9489,64.9333,64.9411,25135.0
2018-05-21 15:50:00,83.11,83.11,83.1,83.11,21262.0,64.9411,64.9411,64.9333,64.9411,21262.0
2018-05-22 09:30:00,83.18,83.18,83.13,83.14,29277.0,64.9958,64.9958,64.9567,64.9645,29277.0
2018-05-22 09:40:00,83.13,83.13,83.1,83.11,17422.0,64.9567,64.9567,64.9333,64.9411,17422.0
2018-05-22 09:50:00,83.11,83.11,83.09,83.09,45635.0,64.9411,64.9411,64.9255,64.9255,45635.0
2018-05-22 10:00:00,83.09,83.1,83.08,83.08,59977.0,64.9255,64.9333,64.9177,64.9177,59977.0
2018-05-22 10:10:00,83.08,83.12,83.08,83.12,13774.0,64.9177,64.9489,64.9177,64.9489,13774.0
2018-05-22 10:20:00,83.12,83.12,83.08,83.1,19955.0,64.9489,64.9489,64.9177,64.9333,19955.0
2018-05-22 10:30:00,83.1,83.11,83.08,83.09,21885.0,64.9333,64.9411,64.9177,64.9255,21885.0
2018-05-22 10:40:00,83.09,83.1,83.08,83.09,17697.0,64.9255,64.9333,64.9177,64.9255,17697.0
2018-05-22 10:50:00,83.09,83.09,83.07,83.08,16843.0,64.9255,64.9255,64.9098,64.9177,16843.0
2018-05-22 11:00:00,83.08,83.08,83.06,83.07,12284.0,64.9177,64.9177,64.902,64.9098,12284.0
2018-05-22 11:10:00,83.08,83.08,83.05,83.06,37073.0,64.9177,64.9177,64.8942,64.902,37073.0
2018-05-22 11:20:00,83.06,83.09,83.06,83.08,12781.0,64.902,64.9255,64.902,64.9177,12781.0
2018-05-22 11:30:00,83.08,83.09,83.07,83.08,6703.0,64.9177,64.9255,64.9098,64.9177,6703.0
2018-05-22 11:40:00,83.08,83.09,83.07,83.09,38055.0,64.9177,64.9255,64.9098,64.9255,38055.0
2018-05-22 11:50:00,83.08,83.1,83.07,83.09,12689.0,64.9177,64.9333,64.9098,64.9255,12689.0
2018-05-22 12:00:00,83.08,83.09,83.07,83.07,5487.0,64.9177,64.9255,64.9098,64.9098,5487.0
2018-05-22 12:10:00,83.07,83.08,83.07,83.08,9646.0,64.9098,64.9177,64.9098,64.9177,9646.0
2018-05-22 12:20:00,83.08,83.08,83.07,83.08,9522.0,64.9177,64.9177,64.9098,64.9177,9522.0
2018-05-22 12:30:00,83.08,83.1,83.08,83.09,8833.0,64.9177,64.9333,64.9177,64.9255,8833.0
2018-05-22 12:40:00,83.09,83.11,83.09,83.1,14000.0,64.9255,64.9411,64.9255,64.9333,14000.0
2018-05-22 12:50:00,83.11,83.11,83.1,83.11,8669.0,64.9411,64.9411,64.9333,64.9411,8669.0
2018-05-22 13:00:00,83.11,83.11,83.1,83.1,5575.0,64.9411,64.9411,64.9333,64.9333,5575.0
2018-05-22 13:10:00,83.11,83.11,83.09,83.11,39404.0,64.9411,64.9411,64.9255,64.9411,39404.0
2018-05-22 13:20:00,83.1,83.11,83.1,83.11,3659.0,64.9333,64.9411,64.9333,64.9411,3659.0
2018-05-22 13:30:00,83.11,83.11,83.1,83.11,8029.0,64.9411,64.9411,64.9333,64.9411,8029.0
2018-05-22 13:40:00,83.11,83.11,83.1,83.11,9591.0,64.9411,64.9411,64.9333,64.9411,9591.0
2018-05-22 13:50:00,83.11,83.11,83.1,83.1,14654.0,64.9411,64.9411,64.9333,64.9333,14654.0
2018-05-22 14:00:00,83.1,83.11,83.09,83.1,28633.0,64.9333,64.9411,64.9255,64.9333,28633.0
2018-05-22 14:10:00,83.1,83.1,83.08,83.08,9927.0,64.9333,64.9333,64.9177,64.9177,9927.0
2018-05-22 14:20:00,83.09,83.1,83.08,83.09,24007.0,64.9255,64.9333,64.9177,64.9255,24007.0
2018-05-22 14:30:00,83.09,83.12,83.09,83.12,18807.0,64.9255,64.9489,64.9255,64.9489,18807.0
2018-05-22 14:40:00,83.12,83.12,83.11,83.11,18186.0,64.9489,64.9489,64.9411,64.9411,18186.0
2018-05-22 14:50:00,83.12,83.13,83.11,83.13,19956.0,64.9489,64.9567,64.9411,64.9567,19956.0
2018-05-22 15:00:00,83.13,83.13,83.1,83.1,28419.0,64.9567,64.9567,64.9333,64.9333,28419.0
2018-05-22 15:10:00,83.11,83.13,83.1,83.13,8749.0,64.9411,64.9567,64.9333,64.9567,8749.0
2018-05-22 15:20:00,83.13,83.14,83.12,83.13,37944.0,64.9567,64.9645,64.9489,64.9567,37944.0
2018-05-22 15:30:00,83.13,83.14,83.12,83.13,69589.0,64.9567,64.9645,64.9489,64.9567,69589.0
2018-05-22 15:40:00,83.14,83.14,83.11,83.11,76937.0,64.9645,64.9645,64.9411,64.9411,76937.0
2018-05-22 15:50:00,83.12,83.13,83.09,83.09,35668.0,64.9489,64.9567,64.9255,64.9255,35668.0
2018-05-23 09:30:00,83.26,83.28,83.23,83.27,37799.0,65.0583,65.0739,65.0349,65.0661,37799.0
2018-05-23 09:40:00,83.27,83.28,83.25,83.26,31088.0,65.0661,65.0739,65.0505,65.0583,31088.0
2018-05-23 09:50:00,83.26,83.27,83.24,83.27,57237.0,65.0583,65.0661,65.0427,65.0661,57237.0
2018-05-23 10:00:00,83.27,83.27,83.25,83.25,65120.0,65.0661,65.0661,65.0505,65.0505,65120.0
2018-05-23 10:10:00,83.26,83.26,83.25,83.26,24668.0,65.0583,65.0583,65.0505,65.0583,24668.0
2018-05-23 10:20:00,83.25,83.28,83.25,83.27,13426.0,65.0505,65.0739,65.0505,65.0661,13426.0
2018-05-23 10:30:00,83.28,83.29,83.27,83.29,7745.0,65.0739,65.0817,65.0661,65.0817,7745.0
2018-05-23 10:40:00,83.29,83.31,83.29,83.3,16824.0,65.0817,65.0974,65.0817,65.0896,16824.0
2018-05-23 10:50:00,83.31,83.31,83.3,83.31,9470.0,65.0974,65.0974,65.0896,65.0974,9470.0
2018-05-23 11:00:00,83.31,83.32,83.3,83.31,29038.0,65.0974,65.1052,65.0896,65.0974,29038.0
2018-05-23 11:10:00,83.31,83.33,83.3,83.33,4909.0,65.0974,65.113,65.0896,65.113,4909.0
2018-05-23 11:20:00,83.33,83.34,83.32,83.33,22826.0,65.113,65.1208,65.1052,65.113,22826.0
2018-05-23 11:30:00,83.32,83.33,83.32,83.33,7298.0,65.1052,65.113,65.1052,65.113,7298.0
2018-05-23 11:40:00,83.32,83.33,83.32,83.33,8005.0,65.1052,65.113,65.1052,65.113,8005.0
2018-05-23 11:50:00,83.33,83.33,83.29,83.29,14259.0,65.113,65.113,65.0817,65.0817,14259.0
2018-05-23 12:00:00,83.3,83.31,83.29,83.3,11278.0,65.0896,65.0974,65.0817,65.0896,11278.0
2018-05-23 12:10:00,83.29,83.3,83.29,83.3,3856.0,65.0817,65.0896,65.0817,65.0896,3856.0
2018-05-23 12:20:00,83.3,83.3,83.29,83.3,4242.0,65.0896,65.0896,65.0817,65.0896,4242.0
2018-05-23 12:30:00,83.3,83.32,83.29,83.32,2076.0,65.0896,65.1052,65.0817,65.1052,2076.0
2018-05-23 12:40:00,83.31,83.32,83.31,83.32,5265.0,65.0974,65.1052,65.0974,65.1052,5265.0
2018-05-23 12:50:00,83.32,83.32,83.29,83.3,9348.0,65.1052,65.1052,65.0817,65.0896,9348.0
2018-05-23 13:00:00,83.3,83.3,83.29,83.3,3946.0,65.0896,65.0896,65.0817,65.0896,3946.0
2018-05-23 13:10:00,83.3,83.3,83.28,83.29,11655.0,65.0896,65.0896,65.0739,65.0817,11655.0
2018-05-23 13:20:00,83.29,83.29,83.27,83.28,10663.0,65.0817,65.0817,65.0661,65.0739,10663.0
2018-05-23 13:30:00,83.28,83.28,83.27,83.28,3248.0,65.0739,65.0739,65.0661,65.0739,3248.0
2018-05-23 13:40:00,83.28,83.28,83.26,83.27,17948.0,65.0739,65.0739,65.0583,65.0661,17948.0
2018-05-23 13:50:00,83.26,83.27,83.25,83.25,17329.0,65.0583,65.0661,65.0505,65.0505,17329.0
2018-05-23 14:00:00,83.26,83.34,83.26,83.34,14625.0,65.0583,65.1208,65.0583,65.1208,14625.0
2018-05-23 14:10:00,83.34,83.37,83.33,83.35,6681.0,65.1208,65.1443,65.113,65.1286,6681.0
2018-05-23 14:20:00,83.35,83.37,83.35,83.35,6440.0,65.1286,65.1443,65.1286,65.1286,6440.0
2018-05-23 14:30:00,83.36,83.4,83.36,83.39,19299.0,65.1364,65.1677,65.1364,65.1599,19299.0
2018-05-23 14:40:00,83.39,83.41,83.39,83.4,19632.0,65.1599,65.1755,65.1599,65.1677,19632.0
2018-05-23 14:50:00,83.39,83.43,83.39,83.43,35089.0,65.1599,65.1911,65.1599,65.1911,35089.0
2018-05-23 15:00:00,83.43,83.45,83.42,83.45,13979.0,65.1911,65.2068,65.1833,65.2068,13979.0
2018-05-23 15:10:00,83.45,83.46,83.4,83.43,76722.0,65.2068,65.2146,65.1677,65.1911,76722.0
2018-05-23 15:20:00,83.42,83.44,83.41,83.41,33355.0,65.1833,65.199,65.1755,65.1755,33355.0
2018-05-23 15:30:00,83.42,83.42,83.4,83.42,25669.0,65.1833,65.1833,65.1677,65.1833,25669.0
2018-05-23 15:40:00,83.42,83.42,83.4,83.4,53858.0,65.1833,65.1833,65.1677,65.1677,53858.0
2018-05-23 15:50:00,83.4,83.41,83.4,83.4,12227.0,65.1677,65.1755,65.1677,65.1677,12227.0
2018-05-24 09:30:00,83.55,83.59,83.55,83.56,27967.0,65.2849,65.3162,65.2849,65.2927,27967.0
2018-05-24 09:40:00,83.56,83.61,83.55,83.59,16773.0,65.2927,65.3318,65.2849,65.3162,16773.0
2018-05-24 09:50:00,83.6,83.61,83.58,83.61,15979.0,65.324,65.3318,65.3083,65.3318,15979.0
2018-05-24 10:00:00,83.61,83.62,83.58,83.59,11340.0,65.3318,65.3396,65.3083,65.3162,11340.0
2018-05-24 10:10:00,83.6,83.62,83.6,83.61,25477.0,65.324,65.3396,65.324,65.3318,25477.0
2018-05-24 10:20:00,83.6,83.61,83.6,83.6,8202.0,65.324,65.3318,65.324,65.324,8202.0
2018-05-24 10:30:00,83.61,83.63,83.6,83.62,18565.0,65.3318,65.3474,65.324,65.3396,18565.0
2018-05-24 10:40:00,83.62,83.64,83.61,83.64,10628.0,65.3396,65.3552,65.3318,65.3552,10628.0
2018-05-24 10:50:00,83.65,83.65,83.64,83.65,26373.0,65.363,65.363,65.3552,65.363,26373.0
2018-05-24 11:00:00,83.65,83.7,83.65,83.66,224855.0,65.363,65.4021,65.363,65.3709,224855.0
2018-05-24 11:10:00,83.66,83.66,83.63,83.64,9978.0,65.3709,65.3709,65.3474,65.3552,9978.0
2018-05-24 11:20:00,83.64,83.64,83.62,83.63,16149.0,65.3552,65.3552,65.3396,65.3474,16149.0
2018-05-24 11:30:00,83.63,83.63,83.62,83.63,5165.0,65.3474,65.3474,65.3396,65.3474,5165.0
2018-05-24 11:40:00,83.62,83.62,83.6,83.6,13977.0,65.3396,65.3396,65.324,65.324,13977.0
2018-05-24 11:50:00,83.6,83.62,83.58,83.59,51071.0,65.324,65.3396,65.3083,65.3162,51071.0
2018-05-24 12:00:00,83.58,83.59,83.58,83.59,6966.0,65.3083,65.3162,65.3083,65.3162,6966.0
2018-05-24 12:10:00,83.58,83.59,83.58,83.58,7618.0,65.3083,65.3162,65.3083,65.3083,7618.0
2018-05-24 12:20:00,83.58,83.59,83.55,83.57,29993.0,65.3083,65.3162,65.2849,65.3005,29993.0
2018-05-24 12:30:00,83.56,83.58,83.56,83.58,7411.0,65.2927,65.3083,65.2927,65.3083,7411.0
2018-05-24 12:40:00,83.58,83.58,83.56,83.56,4893.0,65.3083,65.3083,65.2927,65.2927,4893.0
2018-05-24 12:50:00,83.56,83.57,83.55,83.56,11921.0,65.2927,65.3005,65.2849,65.2927,11921.0
2018-05-24 13:00:00,83.55,83.57,83.55,83.56,16262.0,65.2849,65.3005,65.2849,65.2927,16262.0
2018-05-24 13:10:00,83.56,83.56,83.55,83.56,12399.0,65.2927,65.2927,65.2849,65.2927,12399.0
2018-05-24 13:20:00,83.56,83.56,83.53,83.53,15873.0,65.2927,65.2927,65.2693,65.2693,15873.0
2018-05-24 13:30:00,83.54,83.56,83.53,83.56,32179.0,65.2771,65.2927,65.2693,65.2927,32179.0
2018-05-24 13:40:00,83.56,83.57,83.55,83.56,19476.0,65.2927,65.3005,65.2849,65.2927,19476.0
2018-05-24 13:50:00,83.56,83.58,83.56,83.57,18014.0,65.2927,65.3083,65.2927,65.3005,18014.0
2018-05-24 14:00:00,83.57,83.57,83.55,83.56,13738.0,65.3005,65.3005,65.2849,65.2927,13738.0
2018-05-24 14:10:00,83.55,83.56,83.55,83.56,20709.0,65.2849,65.2927,65.2849,65.2927,20709.0
2018-05-24 14:20:00,83.55,83.56,83.55,83.56,11095.0,65.2849,65.2927,65.2849,65.2927,11095.0
2018-05-24 14:30:00,83.55,83.56,83.54,83.55,14763.0,65.2849,65.2927,65.2771,65.2849,14763.0
2018-05-24 14:40:00,83.54,83.55,83.54,83.55,3826.0,65.2771,65.2849,65.2771,65.2849,3826.0
2018-05-24 14:50:00,83.55,83.55,83.54,83.55,9790.0,65.2849,65.2849,65.2771,65.2849,9790.0
2018-05-24 15:00:00,83.55,83.55,83.54,83.54,9112.0,65.2849,65.2849,65.2771,65.2771,9112.0
2018-05-24 15:10:00,83.54,83.57,83.54,83.57,31646.0,65.2771,65.3005,65.2771,65.3005,31646.0
2018-05-24 15:20:00,83.57,83.58,83.56,83.57,16982.0,65.3005,65.3083,65.2927,65.3005,16982.0
2018-05-24 15:30:00,83.58,83.58,83.57,83.58,10537.0,65.3083,65.3083,65.3005,65.3083,10537.0
2018-05-24 15:40:00,83.58,83.58,83.57,83.57,13639.0,65.3083,65.3083,65.3005,65.3005,13639.0
2018-05-24 15:50:00,83.58,83.58,83.57,83.58,17130.0,65.3083,65.3083,65.3005,65.3083,17130.0
2018-05-25 09:30:00,83.7,83.77,83.7,83.76,29534.0,65.4021,65.4568,65.4021,65.449,29534.0
2018-05-25 09:40:00,83.77,83.79,83.76,83.78,10368.0,65.4568,65.4724,65.449,65.4646,10368.0
2018-05-25 09:50:00,83.78,83.81,83.77,83.79,24649.0,65.4646,65.4881,65.4568,65.4724,24649.0
2018-05-25 10:00:00,83.8,83.8,83.76,83.77,6419.0,65.4803,65.4803,65.449,65.4568,6419.0
2018-05-25 10:10:00,83.78,83.79,83.74,83.75,13988.0,65.4646,65.4724,65.4334,65.4412,13988.0
2018-05-25 10:20:00,83.76,83.8,83.76,83.8,6011.0,65.449,65.4803,65.449,65.4803,6011.0
2018-05-25 10:30:00,83.8,83.8,83.77,83.77,16857.0,65.4803,65.4803,65.4568,65.4568,16857.0
2018-05-25 10:40:00,83.77,83.78,83.77,83.77,7831.0,65.4568,65.4646,65.4568,65.4568,7831.0
2018-05-25 10:50:00,83.77,83.78,83.74,83.74,9491.0,65.4568,65.4646,65.4334,65.4334,9491.0
2018-05-25 11:00:00,83.74,83.75,83.72,83.73,7527.0,65.4334,65.4412,65.4177,65.4256,7527.0
2018-05-25 11:10:00,83.73,83.75,83.73,83.75,10898.0,65.4256,65.4412,65.4256,65.4412,10898.0
2018-05-25 11:20:00,83.74,83.75,83.74,83.75,7596.0,65.4334,65.4412,65.4334,65.4412,7596.0
2018-05-25 11:30:00,83.75,83.76,83.74,83.75,29388.0,65.4412,65.449,65.4334,65.4412,29388.0
2018-05-25 11:40:00,83.76,83.76,83.75,83.76,4986.0,65.449,65.449,65.4412,65.449,4986.0
2018-05-25 11:50:00,83.76,83.76,83.75,83.75,12294.0,65.449,65.449,65.4412,65.4412,12294.0
2018-05-25 12:00:00,83.75,83.76,83.75,83.76,8667.0,65.4412,65.449,65.4412,65.449,8667.0
2018-05-25 12:10:00,83.76,83.77,83.75,83.76,15492.0,65.449,65.4568,65.4412,65.449,15492.0
2018-05-25 12:20:00,83.77,83.77,83.75,83.76,18696.0,65.4568,65.4568,65.4412,65.449,18696.0
2018-05-25 12:30:00,83.75,83.76,83.75,83.75,8107.0,65.4412,65.449,65.4412,65.4412,8107.0
2018-05-25 12:40:00,83.75,83.77,83.75,83.77,30846.0,65.4412,65.4568,65.4412,65.4568,30846.0
2018-05-25 12:50:00,83.77,83.77,83.75,83.76,14459.0,65.4568,65.4568,65.4412,65.449,14459.0
2018-05-25 13:00:00,83.76,83.76,83.75,83.76,4888.0,65.449,65.449,65.4412,65.449,4888.0
2018-05-25 13:10:00,83.76,83.77,83.75,83.77,18790.0,65.449,65.4568,65.4412,65.4568,18790.0
2018-05-25 13:20:00,83.77,83.77,83.76,83.77,19274.0,65.4568,65.4568,65.449,65.4568,19274.0
2018-05-25 13:30:00,83.77,83.78,83.75,83.76,23267.0,65.4568,65.4646,65.4412,65.449,23267.0
2018-05-25 13:40:00,83.75,83.76,83.75,83.75,10768.0,65.4412,65.449,65.4412,65.4412,10768.0
2018-05-25 13:50:00,83.75,83.76,83.75,83.76,7005.0,65.4412,65.449,65.4412,65.449,7005.0
2018-05-25 14:00:00,83.75,83.76,83.75,83.75,19343.0,65.4412,65.449,65.4412,65.4412,19343.0
2018-05-25 14:10:00,83.75,83.76,83.75,83.76,3297.0,65.4412,65.449,65.4412,65.449,3297.0
2018-05-25 14:20:00,83.75,83.77,83.75,83.76,11392.0,65.4412,65.4568,65.4412,65.449,11392.0
2018-05-25 14:30:00,83.76,83.77,83.76,83.77,20701.0,65.449,65.4568,65.449,65.4568,20701.0
2018-05-25 14:40:00,83.76,83.77,83.76,83.77,17237.0,65.449,65.4568,65.449,65.4568,17237.0
2018-05-25 14:50:00,83.76,83.77,83.76,83.77,23627.0,65.449,65.4568,65.449,65.4568,23627.0
2018-05-25 15:00:00,83.77,83.77,83.76,83.77,7225.0,65.4568,65.4568,65.449,65.4568,7225.0
2018-05-25 15:10:00,83.77,83.77,83.76,83.77,9202.0,65.4568,65.4568,65.449,65.4568,9202.0
2018-05-25 15:20:00,83.77,83.78,83.76,83.77,23239.0,65.4568,65.4646,65.449,65.4568,23239.0
2018-05-25 15:30:00,83.78,83.8,83.77,83.8,26492.0,65.4646,65.4803,65.4568,65.4803,26492.0
2018-05-25 15:40:00,83.8,83.8,83.79,83.8,12200.0,65.4803,65.4803,65.4724,65.4803,12200.0
2018-05-25 15:50:00,83.8,83.8,83.79,83.8,6271.0,65.4803,65.4803,65.4724,65.4803,6271.0
2018-05-29 09:30:00,83.87,83.92,83.83,83.9,64627.0,65.5349,65.574,65.5037,65.5584,64627.0
2018-05-29 09:40:00,83.9,83.9,83.86,83.89,12508.0,65.5584,65.5584,65.5271,65.5506,12508.0
2018-05-29 09:50:00,83.9,83.94,83.89,83.91,19764.0,65.5584,65.5896,65.5506,65.5662,19764.0
2018-05-29 10:00:00,83.9,83.91,83.88,83.89,63081.0,65.5584,65.5662,65.5428,65.5506,63081.0
2018-05-29 10:10:00,83.89,83.92,83.88,83.92,16533.0,65.5506,65.574,65.5428,65.574,16533.0
2018-05-29 10:20:00,83.92,83.92,83.86,83.91,11218.0,65.574,65.574,65.5271,65.5662,11218.0
2018-05-29 10:30:00,83.91,83.91,83.86,83.87,75310.0,65.5662,65.5662,65.5271,65.5349,75310.0
2018-05-29 10:40:00,83.87,83.94,83.86,83.93,15778.0,65.5349,65.5896,65.5271,65.5818,15778.0
2018-05-29 10:50:00,83.93,83.97,83.92,83.96,19873.0,65.5818,65.6131,65.574,65.6053,19873.0
2018-05-29 11:00:00,83.97,83.98,83.95,83.97,14005.0,65.6131,65.6209,65.5975,65.6131,14005.0
2018-05-29 11:10:00,83.98,84.03,83.98,84.03,17743.0,65.6209,65.66,65.6209,65.66,17743.0
2018-05-29 11:20:00,84.02,84.04,83.98,83.99,103592.0,65.6522,65.6678,65.6209,65.6287,103592.0
2018-05-29 11:30:00,83.98,84.02,83.98,84.01,22684.0,65.6209,65.6522,65.6209,65.6443,22684.0
2018-05-29 11:40:00,84.02,84.08,84.01,84.07,18253.0,65.6522,65.699,65.6443,65.6912,18253.0
2018-05-29 11:50:00,84.07,84.13,84.06,84.08,101123.0,65.6912,65.7381,65.6834,65.699,101123.0
2018-05-29 12:00:00,84.09,84.12,84.08,84.09,19765.0,65.7069,65.7303,65.699,65.7069,19765.0
2018-05-29 12:10:00,84.11,84.18,84.11,84.15,18239.0,65.7225,65.7772,65.7225,65.7537,18239.0
2018-05-29 12:20:00,84.16,84.22,84.15,84.21,16550.0,65.7616,65.8084,65.7537,65.8006,16550.0
2018-05-29 12:30:00,84.21,84.23,84.17,84.17,14992.0,65.8006,65.8162,65.7694,65.7694,14992.0
2018-05-29 12:40:00,84.17,84.18,84.09,84.11,17357.0,65.7694,65.7772,65.7069,65.7225,17357.0
2018-05-29 12:50:00,84.1,84.13,84.1,84.12,17535.0,65.7147,65.7381,65.7147,65.7303,17535.0
2018-05-29 13:00:00,84.12,84.18,84.12,84.17,9641.0,65.7303,65.7772,65.7303,65.7694,9641.0
2018-05-29 13:10:00,84.18,84.19,84.16,84.18,12363.0,65.7772,65.785,65.7616,65.7772,12363.0
2018-05-29 13:20:00,84.18,84.18,84.12,84.12,15214.0,65.7772,65.7772,65.7303,65.7303,15214.0
2018-05-29 13:30:00,84.11,84.19,84.11,84.16,6120.0,65.7225,65.785,65.7225,65.7616,6120.0
2018-05-29 13:40:00,84.16,84.17,84.13,84.14,24775.0,65.7616,65.7694,65.7381,65.7459,24775.0
2018-05-29 13:50:00,84.14,84.14,84.13,84.13,30228.0,65.7459,65.7459,65.7381,65.7381,30228.0
2018-05-29 14:00:00,84.14,84.2,84.12,84.2,34369.0,65.7459,65.7928,65.7303,65.7928,34369.0
2018-05-29 14:10:00,84.19,84.23,84.18,84.21,15276.0,65.785,65.8162,65.7772,65.8006,15276.0
2018-05-29 14:20:00,84.24,84.31,84.24,84.29,27506.0,65.8241,65.8788,65.8241,65.8631,27506.0
2018-05-29 14:30:00,84.3,84.41,84.29,84.4,25751.0,65.8709,65.9569,65.8631,65.9491,25751.0
2018-05-29 14:40:00,84.4,84.42,84.38,84.39,23960.0,65.9491,65.9647,65.9335,65.9413,23960.0
2018-05-29 14:50:00,84.39,84.44,84.34,84.4,34227.0,65.9413,65.9803,65.9022,65.9491,34227.0
2018-05-29 15:00:00,84.41,84.41,84.3,84.31,42863.0,65.9569,65.9569,65.8709,65.8788,42863.0
2018-05-29 15:10:00,84.32,84.38,84.32,84.37,31650.0,65.8866,65.9335,65.8866,65.9256,31650.0
2018-05-29 15:20:00,84.36,84.4,84.36,84.39,15381.0,65.9178,65.9491,65.9178,65.9413,15381.0
2018-05-29 15:30:00,84.4,84.4,84.32,84.33,49657.0,65.9491,65.9491,65.8866,65.8944,49657.0
2018-05-29 15:40:00,84.32,84.33,84.29,84.3,37048.0,65.8866,65.8944,65.8631,65.8709,37048.0
2018-05-29 15:50:00,84.3,84.33,84.27,84.28,13927.0,65.8709,65.8944,65.8475,65.8553,13927.0
2018-05-30 09:30:00,84.1,84.13,84.03,84.06,84728.0,65.7147,65.7381,65.66,65.6834,84728.0
2018-05-30 09:40:00,84.08,84.11,84.06,84.11,10182.0,65.699,65.7225,65.6834,65.7225,10182.0
2018-05-30 09:50:00,84.11,84.12,84.07,84.12,30329.0,65.7225,65.7303,65.6912,65.7303,30329.0
2018-05-30 10:00:00,84.11,84.13,84.09,84.09,25669.0,65.7225,65.7381,65.7069,65.7069,25669.0
2018-05-30 10:10:00,84.09,84.11,84.07,84.08,10755.0,65.7069,65.7225,65.6912,65.699,10755.0
2018-05-30 10:20:00,84.08,84.1,84.07,84.07,15858.0,65.699,65.7147,65.6912,65.6912,15858.0
2018-05-30 10:30:00,84.07,84.08,84.05,84.07,9732.0,65.6912,65.699,65.6756,65.6912,9732.0
2018-05-30 10:40:00,84.07,84.12,84.03,84.05,31390.0,65.6912,65.7303,65.66,65.6756,31390.0
2018-05-30 10:50:00,84.05,84.05,84.0,84.02,42904.0,65.6756,65.6756,65.6365,65.6522,42904.0
2018-05-30 11:00:00,84.02,84.02,84.01,84.02,53687.0,65.6522,65.6522,65.6443,65.6522,53687.0
2018-05-30 11:10:00,84.03,84.04,84.01,84.02,49667.0,65.66,65.6678,65.6443,65.6522,49667.0
2018-05-30 11:20:00,84.02,84.02,83.97,83.98,46700.0,65.6522,65.6522,65.6131,65.6209,46700.0
2018-05-30 11:30:00,83.98,83.98,83.87,83.87,13873.0,65.6209,65.6209,65.5349,65.5349,13873.0
2018-05-30 11:40:00,83.87,83.94,83.87,83.91,54878.0,65.5349,65.5896,65.5349,65.5662,54878.0
2018-05-30 11:50:00,83.91,83.91,83.89,83.9,11445.0,65.5662,65.5662,65.5506,65.5584,11445.0
2018-05-30 12:00:00,83.9,83.91,83.89,83.91,63105.0,65.5584,65.5662,65.5506,65.5662,63105.0
2018-05-30 12:10:00,83.91,83.94,83.9,83.94,34093.0,65.5662,65.5896,65.5584,65.5896,34093.0
2018-05-30 12:20:00,83.93,83.94,83.92,83.92,56843.0,65.5818,65.5896,65.574,65.574,56843.0
2018-05-30 12:30:00,83.92,83.92,83.87,83.87,24424.0,65.574,65.574,65.5349,65.5349,24424.0
2018-05-30 12:40:00,83.88,83.88,83.87,83.88,49001.0,65.5428,65.5428,65.5349,65.5428,49001.0
2018-05-30 12:50:00,83.88,83.9,83.87,83.9,45097.0,65.5428,65.5584,65.5349,65.5584,45097.0
2018-05-30 13:00:00,83.9,83.91,83.89,83.91,14345.0,65.5584,65.5662,65.5506,65.5662,14345.0
2018-05-30 13:10:00,83.91,83.93,83.9,83.92,53932.0,65.5662,65.5818,65.5584,65.574,53932.0
2018-05-30 13:20:00,83.92,83.94,83.91,83.93,34061.0,65.574,65.5896,65.5662,65.5818,34061.0
2018-05-30 13:30:00,83.93,83.94,83.91,83.92,14413.0,65.5818,65.5896,65.5662,65.574,14413.0
2018-05-30 13:40:00,83.92,83.93,83.91,83.92,48046.0,65.574,65.5818,65.5662,65.574,48046.0
2018-05-30 13:50:00,83.92,83.92,83.91,83.92,29124.0,65.574,65.574,65.5662,65.574,29124.0
2018-05-30 14:00:00,83.92,83.92,83.9,83.9,28840.0,65.574,65.574,65.5584,65.5584,28840.0
2018-05-30 14:10:00,83.91,83.92,83.9,83.91,45152.0,65.5662,65.574,65.5584,65.5662,45152.0
2018-05-30 14:20:00,83.92,83.93,83.91,83.92,14781.0,65.574,65.5818,65.5662,65.574,14781.0
2018-05-30 14:30:00,83.92,83.94,83.92,83.93,30785.0,65.574,65.5896,65.574,65.5818,30785.0
2018-05-30 14:40:00,83.94,83.94,83.93,83.94,16660.0,65.5896,65.5896,65.5818,65.5896,16660.0
2018-05-30 14:50:00,83.93,83.96,83.93,83.95,43347.0,65.5818,65.6053,65.5818,65.5975,43347.0
2018-05-30 15:00:00,83.95,83.96,83.93,83.95,32873.0,65.5975,65.6053,65.5818,65.5975,32873.0
2018-05-30 15:10:00,83.96,83.96,83.93,83.94,47743.0,65.6053,65.6053,65.5818,65.5896,47743.0
2018-05-30 15:20:00,83.93,83.95,83.93,83.94,38908.0,65.5818,65.5975,65.5818,65.5896,38908.0
2018-05-30 15:30:00,83.94,83.95,83.92,83.94,169148.0,65.5896,65.5975,65.574,65.5896,169148.0
2018-05-30 15:40:00,83.93,83.94,83.91,83.91,126038.0,65.5818,65.5896,65.5662,65.5662,126038.0
2018-05-30 15:50:00,83.91,83.92,83.9,83.92,160436.0,65.5662,65.574,65.5584,65.574,160436.0
2018-05-31 09:30:00,83.94,83.99,83.93,83.96,27110.0,65.5896,65.6287,65.5818,65.6053,27110.0
2018-05-31 09:40:00,83.97,83.98,83.94,83.98,47153.0,65.6131,65.6209,65.5896,65.6209,47153.0
2018-05-31 09:50:00,83.99,84.02,83.98,84.02,12441.0,65.6287,65.6522,65.6209,65.6522,12441.0
2018-05-31 10:00:00,84.02,84.03,83.96,84.0,16687.0,65.6522,65.66,65.6053,65.6365,16687.0
2018-05-31 10:10:00,84.0,84.01,83.99,84.01,7099.0,65.6365,65.6443,65.6287,65.6443,7099.0
2018-05-31 10:20:00,84.01,84.01,83.99,84.0,2466.0,65.6443,65.6443,65.6287,65.6365,2466.0
2018-05-31 10:30:00,84.0,84.02,83.98,84.01,25839.0,65.6365,65.6522,65.6209,65.6443,25839.0
2018-05-31 10:40:00,84.01,84.01,83.98,84.01,14897.0,65.6443,65.6443,65.6209,65.6443,14897.0
2018-05-31 10:50:00,84.01,84.01,83.94,83.94,26265.0,65.6443,65.6443,65.5896,65.5896,26265.0
2018-05-31 11:00:00,83.95,83.95,83.92,83.94,11155.0,65.5975,65.5975,65.574,65.5896,11155.0
2018-05-31 11:10:00,83.95,83.98,83.94,83.98,7880.0,65.5975,65.6209,65.5896,65.6209,7880.0
2018-05-31 11:20:00,83.98,83.99,83.93,83.94,14934.0,65.6209,65.6287,65.5818,65.5896,14934.0
2018-05-31 11:30:00,83.93,83.96,83.84,83.85,91711.0,65.5818,65.6053,65.5115,65.5193,91711.0
2018-05-31 11:40:00,83.84,83.9,83.79,83.88,93152.0,65.5115,65.5584,65.4724,65.5428,93152.0
2018-05-31 11:50:00,83.87,83.9,83.87,83.89,17233.0,65.5349,65.5584,65.5349,65.5506,17233.0
2018-05-31 12:00:00,83.89,83.91,83.88,83.91,20753.0,65.5506,65.5662,65.5428,65.5662,20753.0
2018-05-31 12:10:00,83.9,83.91,83.88,83.89,50589.0,65.5584,65.5662,65.5428,65.5506,50589.0
2018-05-31 12:20:00,83.89,83.91,83.88,83.91,38664.0,65.5506,65.5662,65.5428,65.5662,38664.0
2018-05-31 12:30:00,83.91,83.93,83.91,83.92,12719.0,65.5662,65.5818,65.5662,65.574,12719.0
2018-05-31 12:40:00,83.92,83.94,83.92,83.93,5282.0,65.574,65.5896,65.574,65.5818,5282.0
2018-05-31 12:50:00,83.93,83.95,83.93,83.94,11867.0,65.5818,65.5975,65.5818,65.5896,11867.0
2018-05-31 13:00:00,83.94,83.95,83.92,83.93,15433.0,65.5896,65.5975,65.574,65.5818,15433.0
2018-05-31 13:10:00,83.94,83.94,83.9,83.91,15410.0,65.5896,65.5896,65.5584,65.5662,15410.0
2018-05-31 13:20:00,83.91,83.91,83.9,83.91,35510.0,65.5662,65.5662,65.5584,65.5662,35510.0
2018-05-31 13:30:00,83.91,83.96,83.9,83.94,45430.0,65.5662,65.6053,65.5584,65.5896,45430.0
2018-05-31 13:40:00,83.94,83.98,83.94,83.98,3357.0,65.5896,65.6209,65.5896,65.6209,3357.0
2018-05-31 13:50:00,83.98,84.01,83.97,84.01,9257.0,65.6209,65.6443,65.6131,65.6443,9257.0
2018-05-31 14:00:00,84.01,84.01,83.97,83.98,16688.0,65.6443,65.6443,65.6131,65.6209,16688.0
2018-05-31 14:10:00,83.98,83.99,83.97,83.98,10320.0,65.6209,65.6287,65.6131,65.6209,10320.0
2018-05-31 14:20:00,83.98,83.98,83.96,83.97,18794.0,65.6209,65.6209,65.6053,65.6131,18794.0
2018-05-31 14:30:00,83.97,83.98,83.96,83.97,8307.0,65.6131,65.6209,65.6053,65.6131,8307.0
2018-05-31 14:40:00,83.97,83.99,83.97,83.98,19544.0,65.6131,65.6287,65.6131,65.6209,19544.0
2018-05-31 14:50:00,83.98,84.02,83.98,84.01,21936.0,65.6209,65.6522,65.6209,65.6443,21936.0
2018-05-31 15:00:00,84.01,84.01,83.96,83.96,9675.0,65.6443,65.6443,65.6053,65.6053,9675.0
2018-05-31 15:10:00,83.95,83.97,83.94,83.97,23458.0,65.5975,65.6131,65.5896,65.6131,23458.0
2018-05-31 15:20:00,83.97,83.99,83.96,83.99,26523.0,65.6131,65.6287,65.6053,65.6287,26523.0
2018-05-31 15:30:00,83.98,83.99,83.95,83.95,34182.0,65.6209,65.6287,65.5975,65.5975,34182.0
2018-05-31 15:40:00,83.96,83.97,83.93,83.94,32737.0,65.6053,65.6131,65.5818,65.5896,32737.0
2018-05-31 15:50:00,83.93,83.94,83.9,83.91,43103.0,65.5818,65.5896,65.5584,65.5662,43103.0
2018-06-01 09:30:00,83.44,83.5,83.43,83.44,72134.0,65.3981,65.4451,65.3902,65.3981,72134.0
2018-06-01 09:40:00,83.44,83.45,83.43,83.45,16211.0,65.3981,65.4059,65.3902,65.4059,16211.0
2018-06-01 09:50:00,83.45,83.46,83.43,83.45,25453.0,65.4059,65.4137,65.3902,65.4059,25453.0
2018-06-01 10:00:00,83.45,83.55,83.45,83.54,30585.0,65.4059,65.4843,65.4059,65.4764,30585.0
2018-06-01 10:10:00,83.55,83.59,83.52,83.53,11807.0,65.4843,65.5156,65.4608,65.4686,11807.0
2018-06-01 10:20:00,83.53,83.54,83.49,83.5,16395.0,65.4686,65.4764,65.4373,65.4451,16395.0
2018-06-01 10:30:00,83.5,83.52,83.5,83.51,11895.0,65.4451,65.4608,65.4451,65.4529,11895.0
2018-06-01 10:40:00,83.5,83.5,83.48,83.5,56597.0,65.4451,65.4451,65.4294,65.4451,56597.0
2018-06-01 10:50:00,83.5,83.53,83.49,83.53,25245.0,65.4451,65.4686,65.4373,65.4686,25245.0
2018-06-01 11:00:00,83.53,83.53,83.51,83.51,13655.0,65.4686,65.4686,65.4529,65.4529,13655.0
2018-06-01 11:10:00,83.52,83.56,83.51,83.56,24752.0,65.4608,65.4921,65.4529,65.4921,24752.0
2018-06-01 11:20:00,83.55,83.56,83.53,83.56,5328.0,65.4843,65.4921,65.4686,65.4921,5328.0
2018-06-01 11:30:00,83.56,83.56,83.53,83.54,8838.0,65.4921,65.4921,65.4686,65.4764,8838.0
2018-06-01 11:40:00,83.54,83.55,83.51,83.52,64875.0,65.4764,65.4843,65.4529,65.4608,64875.0
2018-06-01 11:50:00,83.52,83.53,83.5,83.5,21815.0,65.4608,65.4686,65.4451,65.4451,21815.0
2018-06-01 12:00:00,83.51,83.51,83.46,83.48,52853.0,65.4529,65.4529,65.4137,65.4294,52853.0
2018-06-01 12:10:00,83.48,83.49,83.47,83.48,11354.0,65.4294,65.4373,65.4216,65.4294,11354.0
2018-06-01 12:20:00,83.48,83.49,83.48,83.48,7760.0,65.4294,65.4373,65.4294,65.4294,7760.0
2018-06-01 12:30:00,83.48,83.51,83.48,83.51,5932.0,65.4294,65.4529,65.4294,65.4529,5932.0
2018-06-01 12:40:00,83.5,83.52,83.5,83.51,15275.0,65.4451,65.4608,65.4451,65.4529,15275.0
2018-06-01 12:50:00,83.52,83.53,83.51,83.53,2053.0,65.4608,65.4686,65.4529,65.4686,2053.0
2018-06-01 13:00:00,83.53,83.53,83.52,83.52,12523.0,65.4686,65.4686,65.4608,65.4608,12523.0
2018-06-01 13:10:00,83.53,83.53,83.52,83.53,4673.0,65.4686,65.4686,65.4608,65.4686,4673.0
2018-06-01 13:20:00,83.53,83.53,83.52,83.52,7016.0,65.4686,65.4686,65.4608,65.4608,7016.0
2018-06-01 13:30:00,83.53,83.55,83.52,83.55,40321.0,65.4686,65.4843,65.4608,65.4843,40321.0
2018-06-01 13:40:00,83.55,83.55,83.54,83.55,19653.0,65.4843,65.4843,65.4764,65.4843,19653.0
2018-06-01 13:50:00,83.55,83.55,83.54,83.55,24174.0,65.4843,65.4843,65.4764,65.4843,24174.0
2018-06-01 14:00:00,83.56,83.57,83.54,83.57,46931.0,65.4921,65.5,65.4764,65.5,46931.0
2018-06-01 14:10:00,83.56,83.58,83.56,83.58,7412.0,65.4921,65.5078,65.4921,65.5078,7412.0
2018-06-01 14:20:00,83.58,83.6,83.57,83.59,15050.0,65.5078,65.5235,65.5,65.5156,15050.0
2018-06-01 14:30:00,83.6,83.6,83.58,83.59,23853.0,65.5235,65.5235,65.5078,65.5156,23853.0
2018-06-01 14:40:00,83.58,83.59,83.55,83.56,4517.0,65.5078,65.5156,65.4843,65.4921,4517.0
2018-06-01 14:50:00,83.55,83.56,83.52,83.52,18079.0,65.4843,65.4921,65.4608,65.4608,18079.0
2018-06-01 15:00:00,83.52,83.53,83.5,83.52,8574.0,65.4608,65.4686,65.4451,65.4608,8574.0
2018-06-01 15:10:00,83.51,83.53,83.51,83.52,21577.0,65.4529,65.4686,65.4529,65.4608,21577.0
2018-06-01 15:20:00,83.53,83.53,83.51,83.52,22031.0,65.4686,65.4686,65.4529,65.4608,22031.0
2018-06-01 15:30:00,83.51,83.52,83.49,83.5,31449.0,65.4529,65.4608,65.4373,65.4451,31449.0
2018-06-01 15:40:00,83.5,83.5,83.49,83.5,10765.0,65.4451,65.4451,65.4373,65.4451,10765.0
2018-06-01 15:50:00,83.5,83.5,83.49,83.5,9250.0,65.4451,65.4451,65.4373,65.4451,9250.0
2018-06-04 09:30:00,83.44,83.47,83.43,83.47,22064.0,65.3981,65.4216,65.3902,65.4216,22064.0
2018-06-04 09:40:00,83.46,83.48,83.45,83.45,12856.0,65.4137,65.4294,65.4059,65.4059,12856.0
2018-06-04 09:50:00,83.46,83.46,83.45,83.46,20244.0,65.4137,65.4137,65.4059,65.4137,20244.0
2018-06-04 10:00:00,83.45,83.48,83.45,83.46,25706.0,65.4059,65.4294,65.4059,65.4137,25706.0
2018-06-04 10:10:00,83.46,83.46,83.44,83.44,10442.0,65.4137,65.4137,65.3981,65.3981,10442.0
2018-06-04 10:20:00,83.45,83.46,83.43,83.45,15472.0,65.4059,65.4137,65.3902,65.4059,15472.0
2018-06-04 10:30:00,83.45,83.47,83.45,83.47,7852.0,65.4059,65.4216,65.4059,65.4216,7852.0
2018-06-04 10:40:00,83.46,83.48,83.45,83.48,13611.0,65.4137,65.4294,65.4059,65.4294,13611.0
2018-06-04 10:50:00,83.48,83.48,83.45,83.45,11167.0,65.4294,65.4294,65.4059,65.4059,11167.0
2018-06-04 11:00:00,83.45,83.48,83.44,83.47,11496.0,65.4059,65.4294,65.3981,65.4216,11496.0
2018-06-04 11:10:00,83.48,83.48,83.44,83.45,12479.0,65.4294,65.4294,65.3981,65.4059,12479.0
2018-06-04 11:20:00,83.45,83.48,83.45,83.46,9577.0,65.4059,65.4294,65.4059,65.4137,9577.0
2018-06-04 11:30:00,83.45,83.47,83.44,83.44,11847.0,65.4059,65.4216,65.3981,65.3981,11847.0
2018-06-04 11:40:00,83.45,83.46,83.44,83.46,5125.0,65.4059,65.4137,65.3981,65.4137,5125.0
2018-06-04 11:50:00,83.45,83.47,83.45,83.46,10171.0,65.4059,65.4216,65.4059,65.4137,10171.0
2018-06-04 12:00:00,83.46,83.47,83.44,83.45,44377.0,65.4137,65.4216,65.3981,65.4059,44377.0
2018-06-04 12:10:00,83.45,83.46,83.45,83.45,6593.0,65.4059,65.4137,65.4059,65.4059,6593.0
2018-06-04 12:20:00,83.45,83.46,83.44,83.45,14164.0,65.4059,65.4137,65.3981,65.4059,14164.0
2018-06-04 12:30:00,83.44,83.45,83.44,83.45,3276.0,65.3981,65.4059,65.3981,65.4059,3276.0
2018-06-04 12:40:00,83.45,83.45,83.44,83.45,8165.0,65.4059,65.4059,65.3981,65.4059,8165.0
2018-06-04 12:50:00,83.45,83.45,83.42,83.43,19027.0,65.4059,65.4059,65.3824,65.3902,19027.0
2018-06-04 13:00:00,83.43,83.43,83.4,83.42,23366.0,65.3902,65.3902,65.3667,65.3824,23366.0
2018-06-04 13:10:00,83.42,83.42,83.41,83.42,15183.0,65.3824,65.3824,65.3746,65.3824,15183.0
2018-06-04 13:20:00,83.41,83.41,83.4,83.4,8425.0,65.3746,65.3746,65.3667,65.3667,8425.0
2018-06-04 13:30:00,83.41,83.41,83.39,83.4,10846.0,65.3746,65.3746,65.3589,65.3667,10846.0
2018-06-04 13:40:00,83.39,83.4,83.39,83.4,3589.0,65.3589,65.3667,65.3589,65.3667,3589.0
2018-06-04 13:50:00,83.4,83.4,83.38,83.39,29992.0,65.3667,65.3667,65.351,65.3589,29992.0
2018-06-04 14:00:00,83.38,83.39,83.38,83.38,15163.0,65.351,65.3589,65.351,65.351,15163.0
2018-06-04 14:10:00,83.38,83.39,83.37,83.39,14065.0,65.351,65.3589,65.3432,65.3589,14065.0
2018-06-04 14:20:00,83.39,83.39,83.38,83.39,7647.0,65.3589,65.3589,65.351,65.3589,7647.0
2018-06-04 14:30:00,83.39,83.39,83.38,83.39,21813.0,65.3589,65.3589,65.351,65.3589,21813.0
2018-06-04 14:40:00,83.39,83.39,83.38,83.39,8693.0,65.3589,65.3589,65.351,65.3589,8693.0
2018-06-04 14:50:00,83.39,83.39,83.38,83.38,8105.0,65.3589,65.3589,65.351,65.351,8105.0
2018-06-04 15:00:00,83.38,83.38,83.37,83.37,5627.0,65.351,65.351,65.3432,65.3432,5627.0
2018-06-04 15:10:00,83.37,83.38,83.37,83.38,12376.0,65.3432,65.351,65.3432,65.351,12376.0
2018-06-04 15:20:00,83.38,83.38,83.36,83.37,12845.0,65.351,65.351,65.3354,65.3432,12845.0
2018-06-04 15:30:00,83.36,83.37,83.34,83.34,10982.0,65.3354,65.3432,65.3197,65.3197,10982.0
2018-06-04 15:40:00,83.34,83.35,83.33,83.33,43784.0,65.3197,65.3275,65.3118,65.3118,43784.0
2018-06-04 15:50:00,83.34,83.34,83.32,83.33,15073.0,65.3197,65.3197,65.304,65.3118,15073.0
2018-06-05 09:30:00,83.49,83.5,83.44,83.45,39874.0,65.4373,65.4451,65.3981,65.4059,39874.0
2018-06-05 09:40:00,83.45,83.47,83.44,83.44,16310.0,65.4059,65.4216,65.3981,65.3981,16310.0
2018-06-05 09:50:00,83.44,83.47,83.44,83.47,12488.0,65.3981,65.4216,65.3981,65.4216,12488.0
2018-06-05 10:00:00,83.46,83.46,83.39,83.41,34521.0,65.4137,65.4137,65.3589,65.3746,34521.0
2018-06-05 10:10:00,83.42,83.42,83.4,83.4,6102.0,65.3824,65.3824,65.3667,65.3667,6102.0
2018-06-05 10:20:00,83.4,83.46,83.39,83.44,11115.0,65.3667,65.4137,65.3589,65.3981,11115.0
2018-06-05 10:30:00,83.44,83.46,83.42,83.45,6858.0,65.3981,65.4137,65.3824,65.4059,6858.0
2018-06-05 10:40:00,83.46,83.46,83.43,83.44,25902.0,65.4137,65.4137,65.3902,65.3981,25902.0
2018-06-05 10:50:00,83.43,83.47,83.42,83.44,13976.0,65.3902,65.4216,65.3824,65.3981,13976.0
2018-06-05 11:00:00,83.44,83.48,83.43,83.48,11944.0,65.3981,65.4294,65.3902,65.4294,11944.0
2018-06-05 11:10:00,83.48,83.48,83.46,83.46,6029.0,65.4294,65.4294,65.4137,65.4137,6029.0
2018-06-05 11:20:00,83.47,83.49,83.46,83.49,12017.0,65.4216,65.4373,65.4137,65.4373,12017.0
2018-06-05 11:30:00,83.49,83.51,83.48,83.5,34384.0,65.4373,65.4529,65.4294,65.4451,34384.0
2018-06-05 11:40:00,83.5,83.52,83.49,83.52,23783.0,65.4451,65.4608,65.4373,65.4608,23783.0
2018-06-05 11:50:00,83.52,83.52,83.5,83.51,10360.0,65.4608,65.4608,65.4451,65.4529,10360.0
2018-06-05 12:00:00,83.5,83.5,83.45,83.45,36812.0,65.4451,65.4451,65.4059,65.4059,36812.0
2018-06-05 12:10:00,83.46,83.51,83.45,83.51,8395.0,65.4137,65.4529,65.4059,65.4529,8395.0
2018-06-05 12:20:00,83.5,83.54,83.5,83.54,3756.0,65.4451,65.4764,65.4451,65.4764,3756.0
2018-06-05 12:30:00,83.54,83.58,83.51,83.52,47804.0,65.4764,65.5078,65.4529,65.4608,47804.0
2018-06-05 12:40:00,83.51,83.53,83.51,83.52,11243.0,65.4529,65.4686,65.4529,65.4608,11243.0
2018-06-05 12:50:00,83.53,83.54,83.52,83.54,4375.0,65.4686,65.4764,65.4608,65.4764,4375.0
2018-06-05 13:00:00,83.53,83.54,83.51,83.52,11411.0,65.4686,65.4764,65.4529,65.4608,11411.0
2018-06-05 13:10:00,83.51,83.51,83.48,83.49,9770.0,65.4529,65.4529,65.4294,65.4373,9770.0
2018-06-05 13:20:00,83.49,83.49,83.48,83.48,6712.0,65.4373,65.4373,65.4294,65.4294,6712.0
2018-06-05 13:30:00,83.48,83.49,83.48,83.48,12922.0,65.4294,65.4373,65.4294,65.4294,12922.0
2018-06-05 13:40:00,83.48,83.49,83.48,83.48,5819.0,65.4294,65.4373,65.4294,65.4294,5819.0
2018-06-05 13:50:00,83.48,83.49,83.48,83.48,7350.0,65.4294,65.4373,65.4294,65.4294,7350.0
2018-06-05 14:00:00,83.48,83.49,83.48,83.48,27171.0,65.4294,65.4373,65.4294,65.4294,27171.0
2018-06-05 14:10:00,83.48,83.49,83.48,83.48,4728.0,65.4294,65.4373,65.4294,65.4294,4728.0
2018-06-05 14:20:00,83.48,83.49,83.46,83.47,29110.0,65.4294,65.4373,65.4137,65.4216,29110.0
2018-06-05 14:30:00,83.47,83.47,83.46,83.47,13981.0,65.4216,65.4216,65.4137,65.4216,13981.0
2018-06-05 14:40:00,83.47,83.47,83.46,83.47,6694.0,65.4216,65.4216,65.4137,65.4216,6694.0
2018-06-05 14:50:00,83.47,83.47,83.43,83.44,29795.0,65.4216,65.4216,65.3902,65.3981,29795.0
2018-06-05 15:00:00,83.44,83.47,83.44,83.45,13962.0,65.3981,65.4216,65.3981,65.4059,13962.0
2018-06-05 15:10:00,83.46,83.48,83.44,83.45,56262.0,65.4137,65.4294,65.3981,65.4059,56262.0
2018-06-05 15:20:00,83.46,83.46,83.44,83.45,15153.0,65.4137,65.4137,65.3981,65.4059,15153.0
2018-06-05 15:30:00,83.45,83.46,83.44,83.45,28806.0,65.4059,65.4137,65.3981,65.4059,28806.0
2018-06-05 15:40:00,83.45,83.46,83.43,83.43,58682.0,65.4059,65.4137,65.3902,65.3902,58682.0
2018-06-05 15:50:00,83.43,83.44,83.42,83.43,142325.0,65.3902,65.3981,65.3824,65.3902,142325.0
2018-06-06 09:30:00,83.29,83.29,83.23,83.24,62965.0,65.2805,65.2805,65.2335,65.2413,62965.0
2018-06-06 09:40:00,83.23,83.24,83.21,83.22,108387.0,65.2335,65.2413,65.2178,65.2256,108387.0
2018-06-06 09:50:00,83.22,83.23,83.2,83.2,23576.0,65.2256,65.2335,65.21,65.21,23576.0
2018-06-06 10:00:00,83.2,83.24,83.19,83.22,29839.0,65.21,65.2413,65.2021,65.2256,29839.0
2018-06-06 10:10:00,83.21,83.22,83.18,83.2,26592.0,65.2178,65.2256,65.1943,65.21,26592.0
2018-06-06 10:20:00,83.21,83.21,83.18,83.19,114955.0,65.2178,65.2178,65.1943,65.2021,114955.0
2018-06-06 10:30:00,83.2,83.21,83.19,83.19,40059.0,65.21,65.2178,65.2021,65.2021,40059.0
2018-06-06 10:40:00,83.19,83.21,83.18,83.21,12595.0,65.2021,65.2178,65.1943,65.2178,12595.0
2018-06-06 10:50:00,83.2,83.22,83.18,83.18,14567.0,65.21,65.2256,65.1943,65.1943,14567.0
2018-06-06 11:00:00,83.19,83.19,83.18,83.18,7395.0,65.2021,65.2021,65.1943,65.1943,7395.0
2018-06-06 11:10:00,83.19,83.2,83.15,83.16,60439.0,65.2021,65.21,65.1708,65.1786,60439.0
2018-06-06 11:20:00,83.17,83.18,83.16,83.17,57012.0,65.1864,65.1943,65.1786,65.1864,57012.0
2018-06-06 11:30:00,83.18,83.19,83.17,83.19,6111.0,65.1943,65.2021,65.1864,65.2021,6111.0
2018-06-06 11:40:00,83.19,83.19,83.18,83.19,10077.0,65.2021,65.2021,65.1943,65.2021,10077.0
2018-06-06 11:50:00,83.2,83.2,83.19,83.2,12191.0,65.21,65.21,65.2021,65.21,12191.0
2018-06-06 12:00:00,83.2,83.21,83.19,83.2,5199.0,65.21,65.2178,65.2021,65.21,5199.0
2018-06-06 12:10:00,83.2,83.21,83.19,83.2,45731.0,65.21,65.2178,65.2021,65.21,45731.0
2018-06-06 12:20:00,83.19,83.2,83.18,83.19,35074.0,65.2021,65.21,65.1943,65.2021,35074.0
2018-06-06 12:30:00,83.19,83.2,83.19,83.19,5842.0,65.2021,65.21,65.2021,65.2021,5842.0
2018-06-06 12:40:00,83.2,83.2,83.19,83.2,46096.0,65.21,65.21,65.2021,65.21,46096.0
2018-06-06 12:50:00,83.2,83.2,83.15,83.16,86504.0,65.21,65.21,65.1708,65.1786,86504.0
2018-06-06 13:00:00,83.15,83.18,83.15,83.15,15824.0,65.1708,65.1943,65.1708,65.1708,15824.0
2018-06-06 13:10:00,83.16,83.2,83.15,83.2,5323.0,65.1786,65.21,65.1708,65.21,5323.0
2018-06-06 13:20:00,83.2,83.2,83.17,83.17,3387.0,65.21,65.21,65.1864,65.1864,3387.0
2018-06-06 13:30:00,83.17,83.18,83.17,83.17,9148.0,65.1864,65.1943,65.1864,65.1864,9148.0
2018-06-06 13:40:00,83.18,83.18,83.17,83.17,10224.0,65.1943,65.1943,65.1864,65.1864,10224.0
2018-06-06 13:50:00,83.18,83.18,83.15,83.17,33116.0,65.1943,65.1943,65.1708,65.1864,33116.0
2018-06-06 14:00:00,83.17,83.17,83.15,83.16,50797.0,65.1864,65.1864,65.1708,65.1786,50797.0
2018-06-06 14:10:00,83.17,83.18,83.16,83.17,20171.0,65.1864,65.1943,65.1786,65.1864,20171.0
2018-06-06 14:20:00,83.17,83.19,83.16,83.18,18971.0,65.1864,65.2021,65.1786,65.1943,18971.0
2018-06-06 14:30:00,83.19,83.2,83.17,83.2,40678.0,65.2021,65.21,65.1864,65.21,40678.0
2018-06-06 14:40:00,83.2,83.21,83.2,83.21,70091.0,65.21,65.2178,65.21,65.2178,70091.0
2018-06-06 14:50:00,83.21,83.23,83.21,83.21,12686.0,65.2178,65.2335,65.2178,65.2178,12686.0
2018-06-06 15:00:00,83.22,83.22,83.2,83.2,15400.0,65.2256,65.2256,65.21,65.21,15400.0
2018-06-06 15:10:00,83.2,83.21,83.2,83.2,13774.0,65.21,65.2178,65.21,65.21,13774.0
2018-06-06 15:20:00,83.21,83.21,83.2,83.2,47822.0,65.2178,65.2178,65.21,65.21,47822.0
2018-06-06 15:30:00,83.2,83.22,83.2,83.21,24982.0,65.21,65.2256,65.21,65.2178,24982.0
2018-06-06 15:40:00,83.22,83.23,83.2,83.22,102846.0,65.2256,65.2335,65.21,65.2256,102846.0
2018-06-06 15:50:00,83.22,83.24,83.22,83.23,48550.0,65.2256,65.2413,65.2256,65.2335,48550.0
2018-06-07 09:30:00,83.2,83.21,83.17,83.2,32920.0,65.21,65.2178,65.1864,65.21,32920.0
2018-06-07 09:40:00,83.21,83.22,83.19,83.2,21080.0,65.2178,65.2256,65.2021,65.21,21080.0
2018-06-07 09:50:00,83.2,83.2,83.17,83.19,26407.0,65.21,65.21,65.1864,65.2021,26407.0
2018-06-07 10:00:00,83.18,83.22,83.17,83.22,28440.0,65.1943,65.2256,65.1864,65.2256,28440.0
2018-06-07 10:10:00,83.22,83.22,83.19,83.2,6812.0,65.2256,65.2256,65.2021,65.21,6812.0
2018-06-07 10:20:00,83.2,83.25,83.19,83.24,16575.0,65.21,65.2491,65.2021,65.2413,16575.0
2018-06-07 10:30:00,83.23,83.26,83.23,83.25,8098.0,65.2335,65.257,65.2335,65.2491,8098.0
2018-06-07 10:40:00,83.25,83.25,83.22,83.25,106883.0,65.2491,65.2491,65.2256,65.2491,106883.0
2018-06-07 10:50:00,83.25,83.26,83.23,83.24,58112.0,65.2491,65.257,65.2335,65.2413,58112.0
2018-06-07 11:00:00,83.23,83.24,83.22,83.23,5125.0,65.2335,65.2413,65.2256,65.2335,5125.0
2018-06-07 11:10:00,83.23,83.24,83.22,83.22,40439.0,65.2335,65.2413,65.2256,65.2256,40439.0
2018-06-07 11:20:00,83.22,83.24,83.22,83.23,10762.0,65.2256,65.2413,65.2256,65.2335,10762.0
2018-06-07 11:30:00,83.24,83.24,83.19,83.19,61346.0,65.2413,65.2413,65.2021,65.2021,61346.0
2018-06-07 11:40:00,83.19,83.21,83.18,83.2,13448.0,65.2021,65.2178,65.1943,65.21,13448.0
2018-06-07 11:50:00,83.21,83.26,83.2,83.25,16241.0,65.2178,65.257,65.21,65.2491,16241.0
2018-06-07 12:00:00,83.25,83.26,83.24,83.25,5974.0,65.2491,65.257,65.2413,65.2491,5974.0
2018-06-07 12:10:00,83.25,83.26,83.25,83.26,6178.0,65.2491,65.257,65.2491,65.257,6178.0
2018-06-07 12:20:00,83.25,83.3,83.25,83.3,27295.0,65.2491,65.2883,65.2491,65.2883,27295.0
2018-06-07 12:30:00,83.29,83.31,83.28,83.29,6727.0,65.2805,65.2962,65.2727,65.2805,6727.0
2018-06-07 12:40:00,83.3,83.3,83.28,83.29,7853.0,65.2883,65.2883,65.2727,65.2805,7853.0
2018-06-07 12:50:00,83.3,83.31,83.29,83.3,9915.0,65.2883,65.2962,65.2805,65.2883,9915.0
2018-06-07 13:00:00,83.3,83.3,83.27,83.28,17758.0,65.2883,65.2883,65.2648,65.2727,17758.0
2018-06-07 13:10:00,83.28,83.31,83.27,83.3,34701.0,65.2727,65.2962,65.2648,65.2883,34701.0
2018-06-07 13:20:00,83.3,83.32,83.29,83.31,8669.0,65.2883,65.304,65.2805,65.2962,8669.0
2018-06-07 13:30:00,83.32,83.6,83.32,83.43,49983.0,65.304,65.5235,65.304,65.3902,49983.0
2018-06-07 13:40:00,83.43,83.48,83.39,83.42,11744.0,65.3902,65.4294,65.3589,65.3824,11744.0
2018-06-07 13:50:00,83.41,83.46,83.39,83.46,4833.0,65.3746,65.4137,65.3589,65.4137,4833.0
2018-06-07 14:00:00,83.46,83.49,83.42,83.42,16412.0,65.4137,65.4373,65.3824,65.3824,16412.0
2018-06-07 14:10:00,83.42,83.43,83.35,83.36,28867.0,65.3824,65.3902,65.3275,65.3354,28867.0
2018-06-07 14:20:00,83.36,83.38,83.36,83.36,34351.0,65.3354,65.351,65.3354,65.3354,34351.0
2018-06-07 14:30:00,83.37,83.37,83.34,83.35,8617.0,65.3432,65.3432,65.3197,65.3275,8617.0
2018-06-07 14:40:00,83.36,83.36,83.32,83.33,33192.0,65.3354,65.3354,65.304,65.3118,33192.0
2018-06-07 14:50:00,83.33,83.34,83.3,83.34,13298.0,65.3118,65.3197,65.2883,65.3197,13298.0
2018-06-07 15:00:00,83.33,83.38,83.33,83.37,27049.0,65.3118,65.351,65.3118,65.3432,27049.0
2018-06-07 15:10:00,83.36,83.37,83.34,83.36,6584.0,65.3354,65.3432,65.3197,65.3354,6584.0
2018-06-07 15:20:00,83.36,83.38,83.35,83.38,21395.0,65.3354,65.351,65.3275,65.351,21395.0
2018-06-07 15:30:00,83.38,83.38,83.36,83.37,42096.0,65.351,65.351,65.3354,65.3432,42096.0
2018-06-07 15:40:00,83.37,83.43,83.36,83.43,47552.0,65.3432,65.3902,65.3354,65.3902,47552.0
2018-06-07 15:50:00,83.43,83.44,83.41,83.41,16327.0,65.3902,65.3981,65.3746,65.3746,16327.0
2018-06-08 09:30:00,83.36,83.39,83.34,83.37,30539.0,65.3354,65.3589,65.3197,65.3432,30539.0
2018-06-08 09:40:00,83.38,83.38,83.36,83.37,8800.0,65.351,65.351,65.3354,65.3432,8800.0
2018-06-08 09:50:00,83.37,83.38,83.35,83.36,12326.0,65.3432,65.351,65.3275,65.3354,12326.0
2018-06-08 10:00:00,83.37,83.38,83.35,83.36,7278.0,65.3432,65.351,65.3275,65.3354,7278.0
2018-06-08 10:10:00,83.36,83.41,83.35,83.39,11294.0,65.3354,65.3746,65.3275,65.3589,11294.0
2018-06-08 10:20:00,83.39,83.39,83.34,83.34,10052.0,65.3589,65.3589,65.3197,65.3197,10052.0
2018-06-08 10:30:00,83.36,83.39,83.35,83.39,5476.0,65.3354,65.3589,65.3275,65.3589,5476.0
2018-06-08 10:40:00,83.38,83.4,83.37,83.37,18012.0,65.351,65.3667,65.3432,65.3432,18012.0
2018-06-08 10:50:00,83.38,83.39,83.36,83.37,15324.0,65.351,65.3589,65.3354,65.3432,15324.0
2018-06-08 11:00:00,83.38,83.41,83.37,83.37,10888.0,65.351,65.3746,65.3432,65.3432,10888.0
2018-06-08 11:10:00,83.38,83.39,83.37,83.38,7564.0,65.351,65.3589,65.3432,65.351,7564.0
2018-06-08 11:20:00,83.38,83.39,83.38,83.39,14816.0,65.351,65.3589,65.351,65.3589,14816.0
2018-06-08 11:30:00,83.39,83.41,83.38,83.4,9548.0,65.3589,65.3746,65.351,65.3667,9548.0
2018-06-08 11:40:00,83.41,83.41,83.4,83.4,10969.0,65.3746,65.3746,65.3667,65.3667,10969.0
2018-06-08 11:50:00,83.4,83.41,83.39,83.4,14698.0,65.3667,65.3746,65.3589,65.3667,14698.0
2018-06-08 12:00:00,83.41,83.43,83.4,83.42,18188.0,65.3746,65.3902,65.3667,65.3824,18188.0
2018-06-08 12:10:00,83.42,83.43,83.41,83.43,5585.0,65.3824,65.3902,65.3746,65.3902,5585.0
2018-06-08 12:20:00,83.42,83.43,83.4,83.4,5370.0,65.3824,65.3902,65.3667,65.3667,5370.0
2018-06-08 12:30:00,83.41,83.41,83.38,83.4,5535.0,65.3746,65.3746,65.351,65.3667,5535.0
2018-06-08 12:40:00,83.4,83.4,83.39,83.4,7252.0,65.3667,65.3667,65.3589,65.3667,7252.0
2018-06-08 12:50:00,83.4,83.42,83.39,83.42,15817.0,65.3667,65.3824,65.3589,65.3824,15817.0
2018-06-08 13:00:00,83.41,83.42,83.41,83.42,7967.0,65.3746,65.3824,65.3746,65.3824,7967.0
2018-06-08 13:10:00,83.42,83.42,83.4,83.4,15857.0,65.3824,65.3824,65.3667,65.3667,15857.0
2018-06-08 13:20:00,83.41,83.42,83.4,83.41,16068.0,65.3746,65.3824,65.3667,65.3746,16068.0
2018-06-08 13:30:00,83.42,83.43,83.41,83.42,15391.0,65.3824,65.3902,65.3746,65.3824,15391.0
2018-06-08 13:40:00,83.42,83.44,83.42,83.44,16545.0,65.3824,65.3981,65.3824,65.3981,16545.0
2018-06-08 13:50:00,83.43,83.44,83.42,83.44,17268.0,65.3902,65.3981,65.3824,65.3981,17268.0
2018-06-08 14:00:00,83.44,83.45,83.43,83.44,5427.0,65.3981,65.4059,65.3902,65.3981,5427.0
2018-06-08 14:10:00,83.45,83.45,83.43,83.43,7078.0,65.4059,65.4059,65.3902,65.3902,7078.0
2018-06-08 14:20:00,83.43,83.44,83.4,83.42,14308.0,65.3902,65.3981,65.3667,65.3824,14308.0
2018-06-08 14:30:00,83.41,83.42,83.4,83.41,8776.0,65.3746,65.3824,65.3667,65.3746,8776.0
2018-06-08 14:40:00,83.41,83.41,83.4,83.41,1712.0,65.3746,65.3746,65.3667,65.3746,1712.0
2018-06-08 14:50:00,83.41,83.41,83.37,83.37,25158.0,65.3746,65.3746,65.3432,65.3432,25158.0
2018-06-08 15:00:00,83.37,83.38,83.36,83.38,5079.0,65.3432,65.351,65.3354,65.351,5079.0
2018-06-08 15:10:00,83.38,83.41,83.37,83.41,13048.0,65.351,65.3746,65.3432,65.3746,13048.0
2018-06-08 15:20:00,83.41,83.41,83.39,83.4,24911.0,65.3746,65.3746,65.3589,65.3667,24911.0
2018-06-08 15:30:00,83.4,83.4,83.39,83.4,13551.0,65.3667,65.3667,65.3589,65.3667,13551.0
2018-06-08 15:40:00,83.4,83.41,83.36,83.36,41526.0,65.3667,65.3746,65.3354,65.3354,41526.0
2018-06-08 15:50:00,83.36,83.37,83.34,83.34,14335.0,65.3354,65.3432,65.3197,65.3197,14335.0
2018-06-11 09:30:00,83.23,83.25,83.23,83.25,34649.0,65.2335,65.2491,65.2335,65.2491,34649.0
2018-06-11 09:40:00,83.25,83.26,83.24,83.26,8497.0,65.2491,65.257,65.2413,65.257,8497.0
2018-06-11 09:50:00,83.26,83.27,83.25,83.26,12519.0,65.257,65.2648,65.2491,65.257,12519.0
2018-06-11 10:00:00,83.27,83.28,83.26,83.26,11099.0,65.2648,65.2727,65.257,65.257,11099.0
2018-06-11 10:10:00,83.25,83.25,83.23,83.23,8199.0,65.2491,65.2491,65.2335,65.2335,8199.0
2018-06-11 10:20:00,83.24,83.25,83.22,83.22,12078.0,65.2413,65.2491,65.2256,65.2256,12078.0
2018-06-11 10:30:00,83.23,83.24,83.22,83.23,4156.0,65.2335,65.2413,65.2256,65.2335,4156.0
2018-06-11 10:40:00,83.23,83.25,83.23,83.25,6955.0,65.2335,65.2491,65.2335,65.2491,6955.0
2018-06-11 10:50:00,83.25,83.3,83.25,83.3,16187.0,65.2491,65.2883,65.2491,65.2883,16187.0
2018-06-11 11:00:00,83.29,83.31,83.28,83.31,16089.0,65.2805,65.2962,65.2727,65.2962,16089.0
2018-06-11 11:10:00,83.31,83.31,83.3,83.31,17994.0,65.2962,65.2962,65.2883,65.2962,17994.0
2018-06-11 11:20:00,83.31,83.32,83.3,83.3,17228.0,65.2962,65.304,65.2883,65.2883,17228.0
2018-06-11 11:30:00,83.29,83.31,83.28,83.29,9544.0,65.2805,65.2962,65.2727,65.2805,9544.0
2018-06-11 11:40:00,83.3,83.31,83.29,83.3,6625.0,65.2883,65.2962,65.2805,65.2883,6625.0
2018-06-11 11:50:00,83.3,83.3,83.28,83.29,20126.0,65.2883,65.2883,65.2727,65.2805,20126.0
2018-06-11 12:00:00,83.3,83.3,83.28,83.29,15745.0,65.2883,65.2883,65.2727,65.2805,15745.0
2018-06-11 12:10:00,83.29,83.29,83.28,83.28,3415.0,65.2805,65.2805,65.2727,65.2727,3415.0
2018-06-11 12:20:00,83.29,83.29,83.26,83.26,8306.0,65.2805,65.2805,65.257,65.257,8306.0
2018-06-11 12:30:00,83.26,83.27,83.26,83.26,3219.0,65.257,65.2648,65.257,65.257,3219.0
2018-06-11 12:40:00,83.27,83.27,83.25,83.25,6317.0,65.2648,65.2648,65.2491,65.2491,6317.0
2018-06-11 12:50:00,83.25,83.26,83.25,83.26,13557.0,65.2491,65.257,65.2491,65.257,13557.0
2018-06-11 13:00:00,83.25,83.26,83.24,83.24,20073.0,65.2491,65.257,65.2413,65.2413,20073.0
2018-06-11 13:10:00,83.24,83.25,83.24,83.24,6867.0,65.2413,65.2491,65.2413,65.2413,6867.0
2018-06-11 13:20:00,83.24,83.25,83.24,83.24,5834.0,65.2413,65.2491,65.2413,65.2413,5834.0
2018-06-11 13:30:00,83.23,83.25,83.23,83.25,6702.0,65.2335,65.2491,65.2335,65.2491,6702.0
2018-06-11 13:40:00,83.25,83.26,83.24,83.26,16548.0,65.2491,65.257,65.2413,65.257,16548.0
2018-06-11 13:50:00,83.26,83.26,83.25,83.26,51775.0,65.257,65.257,65.2491,65.257,51775.0
2018-06-11 14:00:00,83.25,83.27,83.25,83.27,9373.0,65.2491,65.2648,65.2491,65.2648,9373.0
2018-06-11 14:10:00,83.27,83.28,83.25,83.25,16410.0,65.2648,65.2727,65.2491,65.2491,16410.0
2018-06-11 14:20:00,83.25,83.27,83.25,83.25,35674.0,65.2491,65.2648,65.2491,65.2491,35674.0
2018-06-11 14:30:00,83.26,83.26,83.25,83.25,16255.0,65.257,65.257,65.2491,65.2491,16255.0
2018-06-11 14:40:00,83.26,83.26,83.25,83.26,16695.0,65.257,65.257,65.2491,65.257,16695.0
2018-06-11 14:50:00,83.25,83.27,83.23,83.26,562579.0,65.2491,65.2648,65.2335,65.257,562579.0
2018-06-11 15:00:00,83.26,83.26,83.25,83.25,28395.0,65.257,65.257,65.2491,65.2491,28395.0
2018-06-11 15:10:00,83.25,83.26,83.25,83.26,36650.0,65.2491,65.257,65.2491,65.257,36650.0
2018-06-11 15:20:00,83.26,83.27,83.25,83.27,26638.0,65.257,65.2648,65.2491,65.2648,26638.0
2018-06-11 15:30:00,83.27,83.27,83.26,83.27,36078.0,65.2648,65.2648,65.257,65.2648,36078.0
2018-06-11 15:40:00,83.26,83.27,83.25,83.27,44054.0,65.257,65.2648,65.2491,65.2648,44054.0
2018-06-11 15:50:00,83.27,83.27,83.26,83.26,44181.0,65.2648,65.2648,65.257,65.257,44181.0
2018-06-12 09:30:00,83.21,83.25,83.19,83.22,72646.0,65.2178,65.2491,65.2021,65.2256,72646.0
2018-06-12 09:40:00,83.23,83.24,83.21,83.23,17583.0,65.2335,65.2413,65.2178,65.2335,17583.0
2018-06-12 09:50:00,83.24,83.24,83.23,83.23,5121.0,65.2413,65.2413,65.2335,65.2335,5121.0
2018-06-12 10:00:00,83.23,83.24,83.23,83.23,5821.0,65.2335,65.2413,65.2335,65.2335,5821.0
2018-06-12 10:10:00,83.23,83.23,83.21,83.21,6477.0,65.2335,65.2335,65.2178,65.2178,6477.0
2018-06-12 10:20:00,83.22,83.24,83.21,83.23,29641.0,65.2256,65.2413,65.2178,65.2335,29641.0
2018-06-12 10:30:00,83.23,83.26,83.23,83.26,78610.0,65.2335,65.257,65.2335,65.257,78610.0
2018-06-12 10:40:00,83.26,83.27,83.25,83.26,4174.0,65.257,65.2648,65.2491,65.257,4174.0
2018-06-12 10:50:00,83.27,83.27,83.25,83.27,46478.0,65.2648,65.2648,65.2491,65.2648,46478.0
2018-06-12 11:00:00,83.27,83.27,83.25,83.26,23109.0,65.2648,65.2648,65.2491,65.257,23109.0
2018-06-12 11:10:00,83.25,83.27,83.25,83.26,48515.0,65.2491,65.2648,65.2491,65.257,48515.0
2018-06-12 11:20:00,83.26,83.26,83.24,83.25,6333.0,65.257,65.257,65.2413,65.2491,6333.0
2018-06-12 11:30:00,83.25,83.25,83.24,83.25,10025.0,65.2491,65.2491,65.2413,65.2491,10025.0
2018-06-12 11:40:00,83.25,83.25,83.24,83.25,16858.0,65.2491,65.2491,65.2413,65.2491,16858.0
2018-06-12 11:50:00,83.24,83.25,83.24,83.24,25729.0,65.2413,65.2491,65.2413,65.2413,25729.0
2018-06-12 12:00:00,83.25,83.26,83.24,83.26,10293.0,65.2491,65.257,65.2413,65.257,10293.0
2018-06-12 12:10:00,83.26,83.26,83.25,83.26,3506.0,65.257,65.257,65.2491,65.257,3506.0
2018-06-12 12:20:00,83.26,83.26,83.24,83.24,5613.0,65.257,65.257,65.2413,65.2413,5613.0
2018-06-12 12:30:00,83.25,83.27,83.24,83.26,9322.0,65.2491,65.2648,65.2413,65.257,9322.0
2018-06-12 12:40:00,83.26,83.26,83.25,83.25,4881.0,65.257,65.257,65.2491,65.2491,4881.0
2018-06-12 12:50:00,83.26,83.27,83.25,83.26,12731.0,65.257,65.2648,65.2491,65.257,12731.0
2018-06-12 13:00:00,83.26,83.28,83.26,83.27,16596.0,65.257,65.2727,65.257,65.2648,16596.0
2018-06-12 13:10:00,83.27,83.29,83.23,83.24,12406.0,65.2648,65.2805,65.2335,65.2413,12406.0
2018-06-12 13:20:00,83.23,83.27,83.23,83.27,7108.0,65.2335,65.2648,65.2335,65.2648,7108.0
2018-06-12 13:30:00,83.26,83.27,83.25,83.26,56214.0,65.257,65.2648,65.2491,65.257,56214.0
2018-06-12 13:40:00,83.26,83.28,83.26,83.28,3409.0,65.257,65.2727,65.257,65.2727,3409.0
2018-06-12 13:50:00,83.29,83.29,83.27,83.28,20686.0,65.2805,65.2805,65.2648,65.2727,20686.0
2018-06-12 14:00:00,83.27,83.29,83.25,83.25,23836.0,65.2648,65.2805,65.2491,65.2491,23836.0
2018-06-12 14:10:00,83.25,83.26,83.25,83.26,27687.0,65.2491,65.257,65.2491,65.257,27687.0
2018-06-12 14:20:00,83.26,83.26,83.25,83.26,6036.0,65.257,65.257,65.2491,65.257,6036.0
2018-06-12 14:30:00,83.26,83.26,83.24,83.25,23899.0,65.257,65.257,65.2413,65.2491,23899.0
2018-06-12 14:40:00,83.26,83.26,83.25,83.26,9672.0,65.257,65.257,65.2491,65.257,9672.0
2018-06-12 14:50:00,83.25,83.27,83.24,83.25,21762.0,65.2491,65.2648,65.2413,65.2491,21762.0
2018-06-12 15:00:00,83.25,83.26,83.23,83.24,13475.0,65.2491,65.257,65.2335,65.2413,13475.0
2018-06-12 15:10:00,83.24,83.26,83.24,83.26,30674.0,65.2413,65.257,65.2413,65.257,30674.0
2018-06-12 15:20:00,83.25,83.27,83.25,83.27,18321.0,65.2491,65.2648,65.2491,65.2648,18321.0
2018-06-12 15:30:00,83.26,83.27,83.25,83.25,28388.0,65.257,65.2648,65.2491,65.2491,28388.0
2018-06-12 15:40:00,83.26,83.27,83.25,83.27,31249.0,65.257,65.2648,65.2491,65.2648,31249.0
2018-06-12 15:50:00,83.27,83.27,83.24,83.24,47682.0,65.2648,65.2648,65.2413,65.2413,47682.0
2018-06-13 09:30:00,83.28,83.31,83.27,83.29,29855.0,65.2727,65.2962,65.2648,65.2805,29855.0
2018-06-13 09:40:00,83.28,83.29,83.27,83.29,8105.0,65.2727,65.2805,65.2648,65.2805,8105.0
2018-06-13 09:50:00,83.29,83.31,83.28,83.31,14231.0,65.2805,65.2962,65.2727,65.2962,14231.0
2018-06-13 10:00:00,83.31,83.31,83.28,83.29,41333.0,65.2962,65.2962,65.2727,65.2805,41333.0
2018-06-13 10:10:00,83.3,83.3,83.28,83.29,10012.0,65.2883,65.2883,65.2727,65.2805,10012.0
2018-06-13 10:20:00,83.28,83.31,83.28,83.31,21339.0,65.2727,65.2962,65.2727,65.2962,21339.0
2018-06-13 10:30:00,83.3,83.31,83.27,83.27,14074.0,65.2883,65.2962,65.2648,65.2648,14074.0
2018-06-13 10:40:00,83.27,83.29,83.27,83.29,18881.0,65.2648,65.2805,65.2648,65.2805,18881.0
2018-06-13 10:50:00,83.29,83.32,83.28,83.32,12955.0,65.2805,65.304,65.2727,65.304,12955.0
2018-06-13 11:00:00,83.31,83.33,83.3,83.33,10293.0,65.2962,65.3118,65.2883,65.3118,10293.0
2018-06-13 11:10:00,83.32,83.34,83.31,83.32,31930.0,65.304,65.3197,65.2962,65.304,31930.0
2018-06-13 11:20:00,83.33,83.34,83.32,83.33,24328.0,65.3118,65.3197,65.304,65.3118,24328.0
2018-06-13 11:30:00,83.33,83.35,83.33,83.35,6661.0,65.3118,65.3275,65.3118,65.3275,6661.0
2018-06-13 11:40:00,83.35,83.35,83.34,83.34,9268.0,65.3275,65.3275,65.3197,65.3197,9268.0
2018-06-13 11:50:00,83.35,83.35,83.29,83.31,31188.0,65.3275,65.3275,65.2805,65.2962,31188.0
2018-06-13 12:00:00,83.3,83.31,83.3,83.3,7150.0,65.2883,65.2962,65.2883,65.2883,7150.0
2018-06-13 12:10:00,83.31,83.31,83.3,83.31,19265.0,65.2962,65.2962,65.2883,65.2962,19265.0
2018-06-13 12:20:00,83.31,83.33,83.3,83.33,15263.0,65.2962,65.3118,65.2883,65.3118,15263.0
2018-06-13 12:30:00,83.33,83.33,83.32,83.32,6639.0,65.3118,65.3118,65.304,65.304,6639.0
2018-06-13 12:40:00,83.32,83.33,83.3,83.3,53176.0,65.304,65.3118,65.2883,65.2883,53176.0
2018-06-13 12:50:00,83.3,83.32,83.3,83.32,4491.0,65.2883,65.304,65.2883,65.304,4491.0
2018-06-13 13:00:00,83.32,83.32,83.3,83.3,11027.0,65.304,65.304,65.2883,65.2883,11027.0
2018-06-13 13:10:00,83.31,83.32,83.3,83.32,5112.0,65.2962,65.304,65.2883,65.304,5112.0
2018-06-13 13:20:00,83.32,83.32,83.31,83.31,3510.0,65.304,65.304,65.2962,65.2962,3510.0
2018-06-13 13:30:00,83.31,83.32,83.29,83.31,14084.0,65.2962,65.304,65.2805,65.2962,14084.0
2018-06-13 13:40:00,83.31,83.33,83.31,83.32,8964.0,65.2962,65.3118,65.2962,65.304,8964.0
2018-06-13 13:50:00,83.33,83.35,83.32,83.32,26899.0,65.3118,65.3275,65.304,65.304,26899.0
2018-06-13 14:00:00,83.31,83.31,83.08,83.11,63619.0,65.2962,65.2962,65.1159,65.1394,63619.0
2018-06-13 14:10:00,83.11,83.14,83.1,83.12,35742.0,65.1394,65.1629,65.1316,65.1473,35742.0
2018-06-13 14:20:00,83.11,83.14,83.08,83.09,43401.0,65.1394,65.1629,65.1159,65.1237,43401.0
2018-06-13 14:30:00,83.09,83.09,82.98,83.03,33583.0,65.1237,65.1237,65.0375,65.0767,33583.0
2018-06-13 14:40:00,83.05,83.12,83.04,83.09,15237.0,65.0924,65.1473,65.0846,65.1237,15237.0
2018-06-13 14:50:00,83.1,83.19,83.09,83.17,19703.0,65.1316,65.2021,65.1237,65.1864,19703.0
2018-06-13 15:00:00,83.17,83.22,83.16,83.19,26040.0,65.1864,65.2256,65.1786,65.2021,26040.0
2018-06-13 15:10:00,83.2,83.21,83.18,83.2,14073.0,65.21,65.2178,65.1943,65.21,14073.0
2018-06-13 15:20:00,83.19,83.19,83.15,83.16,19275.0,65.2021,65.2021,65.1708,65.1786,19275.0
2018-06-13 15:30:00,83.16,83.18,83.14,83.18,25059.0,65.1786,65.1943,65.1629,65.1943,25059.0
2018-06-13 15:40:00,83.17,83.2,83.17,83.19,35471.0,65.1864,65.21,65.1864,65.2021,35471.0
2018-06-13 15:50:00,83.19,83.21,83.18,83.19,31379.0,65.2021,65.2178,65.1943,65.2021,31379.0
2018-06-14 09:30:00,83.41,83.42,83.38,83.42,40054.0,65.3746,65.3824,65.351,65.3824,40054.0
2018-06-14 09:40:00,83.41,83.42,83.32,83.32,35822.0,65.3746,65.3824,65.304,65.304,35822.0
2018-06-14 09:50:00,83.32,83.37,83.32,83.37,40329.0,65.304,65.3432,65.304,65.3432,40329.0
2018-06-14 10:00:00,83.36,83.39,83.35,83.37,18227.0,65.3354,65.3589,65.3275,65.3432,18227.0
2018-06-14 10:10:00,83.36,83.4,83.36,83.4,27461.0,65.3354,65.3667,65.3354,65.3667,27461.0
2018-06-14 10:20:00,83.4,83.42,83.4,83.41,9512.0,65.3667,65.3824,65.3667,65.3746,9512.0
2018-06-14 10:30:00,83.42,83.44,83.41,83.42,26319.0,65.3824,65.3981,65.3746,65.3824,26319.0
2018-06-14 10:40:00,83.42,83.44,83.4,83.42,18058.0,65.3824,65.3981,65.3667,65.3824,18058.0
2018-06-14 10:50:00,83.42,83.44,83.4,83.43,14362.0,65.3824,65.3981,65.3667,65.3902,14362.0
2018-06-14 11:00:00,83.44,83.45,83.41,83.44,14352.0,65.3981,65.4059,65.3746,65.3981,14352.0
2018-06-14 11:10:00,83.44,83.44,83.41,83.42,8049.0,65.3981,65.3981,65.3746,65.3824,8049.0
2018-06-14 11:20:00,83.42,83.43,83.4,83.41,10981.0,65.3824,65.3902,65.3667,65.3746,10981.0
2018-06-14 11:30:00,83.41,83.42,83.39,83.41,6460.0,65.3746,65.3824,65.3589,65.3746,6460.0
2018-06-14 11:40:00,83.41,83.43,83.39,83.39,29560.0,65.3746,65.3902,65.3589,65.3589,29560.0
2018-06-14 11:50:00,83.4,83.41,83.39,83.41,19539.0,65.3667,65.3746,65.3589,65.3746,19539.0
2018-06-14 12:00:00,83.41,83.41,83.39,83.4,41148.0,65.3746,65.3746,65.3589,65.3667,41148.0
2018-06-14 12:10:00,83.4,83.41,83.39,83.4,10505.0,65.3667,65.3746,65.3589,65.3667,10505.0
2018-06-14 12:20:00,83.41,83.43,83.4,83.43,54525.0,65.3746,65.3902,65.3667,65.3902,54525.0
2018-06-14 12:30:00,83.43,83.43,83.41,83.43,4458.0,65.3902,65.3902,65.3746,65.3902,4458.0
2018-06-14 12:40:00,83.42,83.43,83.42,83.42,10736.0,65.3824,65.3902,65.3824,65.3824,10736.0
2018-06-14 12:50:00,83.45,83.46,83.44,83.46,26551.0,65.4059,65.4137,65.3981,65.4137,26551.0
2018-06-14 13:00:00,83.46,83.47,83.43,83.44,17092.0,65.4137,65.4216,65.3902,65.3981,17092.0
2018-06-14 13:10:00,83.45,83.45,83.43,83.43,57293.0,65.4059,65.4059,65.3902,65.3902,57293.0
2018-06-14 13:20:00,83.44,83.44,83.43,83.44,13484.0,65.3981,65.3981,65.3902,65.3981,13484.0
2018-06-14 13:30:00,83.44,83.45,83.42,83.43,19519.0,65.3981,65.4059,65.3824,65.3902,19519.0
2018-06-14 13:40:00,83.43,83.44,83.42,83.44,4193.0,65.3902,65.3981,65.3824,65.3981,4193.0
2018-06-14 13:50:00,83.43,83.44,83.42,83.43,20135.0,65.3902,65.3981,65.3824,65.3902,20135.0
2018-06-14 14:00:00,83.43,83.43,83.41,83.42,10577.0,65.3902,65.3902,65.3746,65.3824,10577.0
2018-06-14 14:10:00,83.42,83.43,83.41,83.41,9373.0,65.3824,65.3902,65.3746,65.3746,9373.0
2018-06-14 14:20:00,83.41,83.41,83.39,83.4,32509.0,65.3746,65.3746,65.3589,65.3667,32509.0
2018-06-14 14:30:00,83.4,83.4,83.39,83.4,10105.0,65.3667,65.3667,65.3589,65.3667,10105.0
2018-06-14 14:40:00,83.39,83.4,83.37,83.38,14402.0,65.3589,65.3667,65.3432,65.351,14402.0
2018-06-14 14:50:00,83.39,83.41,83.37,83.4,17713.0,65.3589,65.3746,65.3432,65.3667,17713.0
2018-06-14 15:00:00,83.39,83.45,83.39,83.44,23577.0,65.3589,65.4059,65.3589,65.3981,23577.0
2018-06-14 15:10:00,83.43,83.45,83.42,83.45,14026.0,65.3902,65.4059,65.3824,65.4059,14026.0
2018-06-14 15:20:00,83.45,83.45,83.44,83.44,20938.0,65.4059,65.4059,65.3981,65.3981,20938.0
2018-06-14 15:30:00,83.44,83.46,83.43,83.45,49414.0,65.3981,65.4137,65.3902,65.4059,49414.0
2018-06-14 15:40:00,83.45,83.45,83.43,83.44,36923.0,65.4059,65.4059,65.3902,65.3981,36923.0
2018-06-14 15:50:00,83.43,83.45,83.42,83.44,67302.0,65.3902,65.4059,65.3824,65.3981,67302.0
2018-06-15 09:30:00,83.54,83.59,83.54,83.54,22043.0,65.4764,65.5156,65.4764,65.4764,22043.0
2018-06-15 09:40:00,83.54,83.57,83.54,83.55,5670.0,65.4764,65.5,65.4764,65.4843,5670.0
2018-06-15 09:50:00,83.54,83.58,83.54,83.58,6043.0,65.4764,65.5078,65.4764,65.5078,6043.0
2018-06-15 10:00:00,83.57,83.59,83.55,83.58,7667.0,65.5,65.5156,65.4843,65.5078,7667.0
2018-06-15 10:10:00,83.58,83.62,83.58,83.61,6975.0,65.5078,65.5391,65.5078,65.5313,6975.0
2018-06-15 10:20:00,83.62,83.63,83.6,83.61,22329.0,65.5391,65.547,65.5235,65.5313,22329.0
2018-06-15 10:30:00,83.61,83.65,83.61,83.63,11699.0,65.5313,65.5627,65.5313,65.547,11699.0
2018-06-15 10:40:00,83.62,83.63,83.58,83.61,12317.0,65.5391,65.547,65.5078,65.5313,12317.0
2018-06-15 10:50:00,83.61,83.63,83.59,83.59,10269.0,65.5313,65.547,65.5156,65.5156,10269.0
2018-06-15 11:00:00,83.6,83.6,83.56,83.57,14301.0,65.5235,65.5235,65.4921,65.5,14301.0
2018-06-15 11:10:00,83.58,83.58,83.57,83.58,18789.0,65.5078,65.5078,65.5,65.5078,18789.0
2018-06-15 11:20:00,83.58,83.58,83.53,83.53,10422.0,65.5078,65.5078,65.4686,65.4686,10422.0
2018-06-15 11:30:00,83.54,83.55,83.53,83.55,12051.0,65.4764,65.4843,65.4686,65.4843,12051.0
2018-06-15 11:40:00,83.54,83.54,83.5,83.5,6277.0,65.4764,65.4764,65.4451,65.4451,6277.0
2018-06-15 11:50:00,83.49,83.51,83.48,83.5,39307.0,65.4373,65.4529,65.4294,65.4451,39307.0
2018-06-15 12:00:00,83.5,83.51,83.49,83.49,27217.0,65.4451,65.4529,65.4373,65.4373,27217.0
2018-06-15 12:10:00,83.48,83.49,83.48,83.48,18444.0,65.4294,65.4373,65.4294,65.4294,18444.0
2018-06-15 12:20:00,83.48,83.51,83.48,83.5,16430.0,65.4294,65.4529,65.4294,65.4451,16430.0
2018-06-15 12:30:00,83.51,83.51,83.48,83.48,8341.0,65.4529,65.4529,65.4294,65.4294,8341.0
2018-06-15 12:40:00,83.48,83.49,83.48,83.48,7626.0,65.4294,65.4373,65.4294,65.4294,7626.0
2018-06-15 12:50:00,83.49,83.49,83.48,83.48,9097.0,65.4373,65.4373,65.4294,65.4294,9097.0
2018-06-15 13:00:00,83.48,83.49,83.47,83.49,9169.0,65.4294,65.4373,65.4216,65.4373,9169.0
2018-06-15 13:10:00,83.49,83.5,83.49,83.5,14603.0,65.4373,65.4451,65.4373,65.4451,14603.0
2018-06-15 13:20:00,83.5,83.5,83.49,83.49,9938.0,65.4451,65.4451,65.4373,65.4373,9938.0
2018-06-15 13:30:00,83.5,83.51,83.49,83.51,18148.0,65.4451,65.4529,65.4373,65.4529,18148.0
2018-06-15 13:40:00,83.51,83.51,83.49,83.5,13411.0,65.4529,65.4529,65.4373,65.4451,13411.0
2018-06-15 13:50:00,83.5,83.53,83.5,83.52,26533.0,65.4451,65.4686,65.4451,65.4608,26533.0
2018-06-15 14:00:00,83.52,83.52,83.5,83.52,22069.0,65.4608,65.4608,65.4451,65.4608,22069.0
2018-06-15 14:10:00,83.52,83.52,83.51,83.52,7323.0,65.4608,65.4608,65.4529,65.4608,7323.0
2018-06-15 14:20:00,83.51,83.52,83.49,83.5,14539.0,65.4529,65.4608,65.4373,65.4451,14539.0
2018-06-15 14:30:00,83.49,83.5,83.46,83.46,9250.0,65.4373,65.4451,65.4137,65.4137,9250.0
2018-06-15 14:40:00,83.47,83.47,83.45,83.45,8128.0,65.4216,65.4216,65.4059,65.4059,8128.0
2018-06-15 14:50:00,83.45,83.46,83.44,83.44,13374.0,65.4059,65.4137,65.3981,65.3981,13374.0
2018-06-15 15:00:00,83.45,83.46,83.43,83.43,15670.0,65.4059,65.4137,65.3902,65.3902,15670.0
2018-06-15 15:10:00,83.44,83.44,83.43,83.44,8218.0,65.3981,65.3981,65.3902,65.3981,8218.0
2018-06-15 15:20:00,83.43,83.44,83.43,83.44,16665.0,65.3902,65.3981,65.3902,65.3981,16665.0
2018-06-15 15:30:00,83.43,83.44,83.42,83.42,10650.0,65.3902,65.3981,65.3824,65.3824,10650.0
2018-06-15 15:40:00,83.42,83.43,83.42,83.42,8460.0,65.3824,65.3902,65.3824,65.3824,8460.0
2018-06-15 15:50:00,83.42,83.43,83.4,83.42,25605.0,65.3824,65.3902,65.3667,65.3824,25605.0
2018-06-18 09:30:00,83.39,83.41,83.39,83.4,40694.0,65.3589,65.3746,65.3589,65.3667,40694.0
2018-06-18 09:40:00,83.39,83.41,83.38,83.39,6056.0,65.3589,65.3746,65.351,65.3589,6056.0
2018-06-18 09:50:00,83.39,83.4,83.37,83.39,5305.0,65.3589,65.3667,65.3432,65.3589,5305.0
2018-06-18 10:00:00,83.39,83.4,83.37,83.39,19195.0,65.3589,65.3667,65.3432,65.3589,19195.0
2018-06-18 10:10:00,83.4,83.4,83.38,83.39,11754.0,65.3667,65.3667,65.351,65.3589,11754.0
2018-06-18 10:20:00,83.38,83.39,83.37,83.38,18188.0,65.351,65.3589,65.3432,65.351,18188.0
2018-06-18 10:30:00,83.37,83.38,83.33,83.33,19929.0,65.3432,65.351,65.3118,65.3118,19929.0
2018-06-18 10:40:00,83.34,83.36,83.33,83.35,6363.0,65.3197,65.3354,65.3118,65.3275,6363.0
2018-06-18 10:50:00,83.36,83.39,83.36,83.38,7575.0,65.3354,65.3589,65.3354,65.351,7575.0
2018-06-18 11:00:00,83.38,83.38,83.34,83.35,16115.0,65.351,65.351,65.3197,65.3275,16115.0
2018-06-18 11:10:00,83.34,83.35,83.31,83.33,14952.0,65.3197,65.3275,65.2962,65.3118,14952.0
2018-06-18 11:20:00,83.33,83.34,83.32,83.32,15648.0,65.3118,65.3197,65.304,65.304,15648.0
2018-06-18 11:30:00,83.32,83.33,83.3,83.31,19179.0,65.304,65.3118,65.2883,65.2962,19179.0
2018-06-18 11:40:00,83.31,83.31,83.29,83.31,20400.0,65.2962,65.2962,65.2805,65.2962,20400.0
2018-06-18 11:50:00,83.31,83.31,83.3,83.31,13594.0,65.2962,65.2962,65.2883,65.2962,13594.0
2018-06-18 12:00:00,83.31,83.31,83.3,83.31,1611.0,65.2962,65.2962,65.2883,65.2962,1611.0
2018-06-18 12:10:00,83.3,83.31,83.29,83.3,9067.0,65.2883,65.2962,65.2805,65.2883,9067.0
2018-06-18 12:20:00,83.29,83.3,83.29,83.3,11721.0,65.2805,65.2883,65.2805,65.2883,11721.0
2018-06-18 12:30:00,83.3,83.31,83.29,83.31,6344.0,65.2883,65.2962,65.2805,65.2962,6344.0
2018-06-18 12:40:00,83.31,83.31,83.3,83.31,3783.0,65.2962,65.2962,65.2883,65.2962,3783.0
2018-06-18 12:50:00,83.31,83.32,83.3,83.3,5277.0,65.2962,65.304,65.2883,65.2883,5277.0
2018-06-18 13:00:00,83.3,83.32,83.3,83.32,9399.0,65.2883,65.304,65.2883,65.304,9399.0
2018-06-18 13:10:00,83.31,83.32,83.31,83.32,4987.0,65.2962,65.304,65.2962,65.304,4987.0
2018-06-18 13:20:00,83.31,83.32,83.3,83.3,4742.0,65.2962,65.304,65.2883,65.2883,4742.0
2018-06-18 13:30:00,83.31,83.32,83.3,83.32,16985.0,65.2962,65.304,65.2883,65.304,16985.0
2018-06-18 13:40:00,83.32,83.32,83.31,83.32,5560.0,65.304,65.304,65.2962,65.304,5560.0
2018-06-18 13:50:00,83.32,83.32,83.31,83.31,4878.0,65.304,65.304,65.2962,65.2962,4878.0
2018-06-18 14:00:00,83.31,83.33,83.31,83.33,10490.0,65.2962,65.3118,65.2962,65.3118,10490.0
2018-06-18 14:10:00,83.33,83.33,83.32,83.33,15318.0,65.3118,65.3118,65.304,65.3118,15318.0
2018-06-18 14:20:00,83.32,83.33,83.32,83.32,20894.0,65.304,65.3118,65.304,65.304,20894.0
2018-06-18 14:30:00,83.33,83.33,83.32,83.32,5284.0,65.3118,65.3118,65.304,65.304,5284.0
2018-06-18 14:40:00,83.33,83.33,83.32,83.33,14668.0,65.3118,65.3118,65.304,65.3118,14668.0
2018-06-18 14:50:00,83.32,83.33,83.31,83.31,5080.0,65.304,65.3118,65.2962,65.2962,5080.0
2018-06-18 15:00:00,83.31,83.36,83.31,83.36,9263.0,65.2962,65.3354,65.2962,65.3354,9263.0
2018-06-18 15:10:00,83.36,83.37,83.35,83.37,26920.0,65.3354,65.3432,65.3275,65.3432,26920.0
2018-06-18 15:20:00,83.37,83.37,83.35,83.36,26576.0,65.3432,65.3432,65.3275,65.3354,26576.0
2018-06-18 15:30:00,83.36,83.36,83.34,83.35,4862.0,65.3354,65.3354,65.3197,65.3275,4862.0
2018-06-18 15:40:00,83.35,83.36,83.34,83.36,19643.0,65.3275,65.3354,65.3197,65.3354,19643.0
2018-06-18 15:50:00,83.36,83.37,83.34,83.37,36365.0,65.3354,65.3432,65.3197,65.3432,36365.0
2018-06-19 09:30:00,83.49,83.49,83.37,83.45,16631.0,65.4373,65.4373,65.3432,65.4059,16631.0
2018-06-19 09:40:00,83.45,83.46,83.44,83.46,8506.0,65.4059,65.4137,65.3981,65.4137,8506.0
2018-06-19 09:50:00,83.45,83.47,83.45,83.46,5093.0,65.4059,65.4216,65.4059,65.4137,5093.0
2018-06-19 10:00:00,83.46,83.49,83.46,83.49,8712.0,65.4137,65.4373,65.4137,65.4373,8712.0
2018-06-19 10:10:00,83.49,83.5,83.48,83.48,17947.0,65.4373,65.4451,65.4294,65.4294,17947.0
2018-06-19 10:20:00,83.49,83.53,83.48,83.53,30623.0,65.4373,65.4686,65.4294,65.4686,30623.0
2018-06-19 10:30:00,83.53,83.53,83.51,83.52,23494.0,65.4686,65.4686,65.4529,65.4608,23494.0
2018-06-19 10:40:00,83.51,83.52,83.47,83.48,13072.0,65.4529,65.4608,65.4216,65.4294,13072.0
2018-06-19 10:50:00,83.48,83.49,83.44,83.45,45588.0,65.4294,65.4373,65.3981,65.4059,45588.0
2018-06-19 11:00:00,83.45,83.47,83.45,83.47,22523.0,65.4059,65.4216,65.4059,65.4216,22523.0
2018-06-19 11:10:00,83.46,83.47,83.46,83.47,11259.0,65.4137,65.4216,65.4137,65.4216,11259.0
2018-06-19 11:20:00,83.47,83.47,83.43,83.44,11235.0,65.4216,65.4216,65.3902,65.3981,11235.0
2018-06-19 11:30:00,83.44,83.45,83.43,83.45,18042.0,65.3981,65.4059,65.3902,65.4059,18042.0
2018-06-19 11:40:00,83.45,83.45,83.44,83.44,26619.0,65.4059,65.4059,65.3981,65.3981,26619.0
2018-06-19 11:50:00,83.45,83.45,83.43,83.44,26679.0,65.4059,65.4059,65.3902,65.3981,26679.0
2018-06-19 12:00:00,83.45,83.46,83.44,83.45,18970.0,65.4059,65.4137,65.3981,65.4059,18970.0
2018-06-19 12:10:00,83.46,83.47,83.44,83.45,33579.0,65.4137,65.4216,65.3981,65.4059,33579.0
2018-06-19 12:20:00,83.46,83.46,83.45,83.45,8811.0,65.4137,65.4137,65.4059,65.4059,8811.0
2018-06-19 12:30:00,83.46,83.46,83.45,83.45,1527.0,65.4137,65.4137,65.4059,65.4059,1527.0
2018-06-19 12:40:00,83.46,83.48,83.45,83.48,9577.0,65.4137,65.4294,65.4059,65.4294,9577.0
2018-06-19 12:50:00,83.48,83.48,83.47,83.48,7825.0,65.4294,65.4294,65.4216,65.4294,7825.0
2018-06-19 13:00:00,83.48,83.5,83.48,83.49,12227.0,65.4294,65.4451,65.4294,65.4373,12227.0
2018-06-19 13:10:00,83.49,83.5,83.48,83.49,11433.0,65.4373,65.4451,65.4294,65.4373,11433.0
2018-06-19 13:20:00,83.5,83.5,83.49,83.5,5399.0,65.4451,65.4451,65.4373,65.4451,5399.0
2018-06-19 13:30:00,83.5,83.5,83.47,83.47,19948.0,65.4451,65.4451,65.4216,65.4216,19948.0
2018-06-19 13:40:00,83.48,83.49,83.46,83.47,29192.0,65.4294,65.4373,65.4137,65.4216,29192.0
2018-06-19 13:50:00,83.46,83.47,83.46,83.46,2901.0,65.4137,65.4216,65.4137,65.4137,2901.0
2018-06-19 14:00:00,83.47,83.47,83.46,83.46,6937.0,65.4216,65.4216,65.4137,65.4137,6937.0
2018-06-19 14:10:00,83.47,83.47,83.46,83.47,21757.0,65.4216,65.4216,65.4137,65.4216,21757.0
2018-06-19 14:20:00,83.47,83.47,83.44,83.45,22242.0,65.4216,65.4216,65.3981,65.4059,22242.0
2018-06-19 14:30:00,83.44,83.45,83.43,83.43,14528.0,65.3981,65.4059,65.3902,65.3902,14528.0
2018-06-19 14:40:00,83.43,83.43,83.4,83.41,33531.0,65.3902,65.3902,65.3667,65.3746,33531.0
2018-06-19 14:50:00,83.41,83.42,83.4,83.42,7746.0,65.3746,65.3824,65.3667,65.3824,7746.0
2018-06-19 15:00:00,83.42,83.43,83.4,83.41,10548.0,65.3824,65.3902,65.3667,65.3746,10548.0
2018-06-19 15:10:00,83.43,83.44,83.42,83.43,13129.0,65.3902,65.3981,65.3824,65.3902,13129.0
2018-06-19 15:20:00,83.44,83.45,83.43,83.45,18245.0,65.3981,65.4059,65.3902,65.4059,18245.0
2018-06-19 15:30:00,83.44,83.45,83.43,83.45,53404.0,65.3981,65.4059,65.3902,65.4059,53404.0
2018-06-19 15:40:00,83.45,83.45,83.44,83.45,14020.0,65.4059,65.4059,65.3981,65.4059,14020.0
2018-06-19 15:50:00,83.45,83.45,83.44,83.44,27990.0,65.4059,65.4059,65.3981,65.3981,27990.0
2018-06-20 09:30:00,83.45,83.45,83.39,83.41,18590.0,65.4059,65.4059,65.3589,65.3746,18590.0
2018-06-20 09:40:00,83.41,83.42,83.35,83.37,5547.0,65.3746,65.3824,65.3275,65.3432,5547.0
2018-06-20 09:50:00,83.38,83.39,83.32,83.34,12487.0,65.351,65.3589,65.304,65.3197,12487.0
2018-06-20 10:00:00,83.34,83.36,83.33,83.36,4428.0,65.3197,65.3354,65.3118,65.3354,4428.0
2018-06-20 10:10:00,83.36,83.37,83.35,83.36,16240.0,65.3354,65.3432,65.3275,65.3354,16240.0
2018-06-20 10:20:00,83.36,83.39,83.35,83.38,26283.0,65.3354,65.3589,65.3275,65.351,26283.0
2018-06-20 10:30:00,83.37,83.38,83.34,83.36,5644.0,65.3432,65.351,65.3197,65.3354,5644.0
2018-06-20 10:40:00,83.36,83.37,83.35,83.37,14682.0,65.3354,65.3432,65.3275,65.3432,14682.0
2018-06-20 10:50:00,83.37,83.37,83.35,83.36,8327.0,65.3432,65.3432,65.3275,65.3354,8327.0
2018-06-20 11:00:00,83.36,83.41,83.36,83.41,27820.0,65.3354,65.3746,65.3354,65.3746,27820.0
2018-06-20 11:10:00,83.4,83.41,83.36,83.36,19600.0,65.3667,65.3746,65.3354,65.3354,19600.0
2018-06-20 11:20:00,83.37,83.38,83.36,83.37,4773.0,65.3432,65.351,65.3354,65.3432,4773.0
2018-06-20 11:30:00,83.38,83.38,83.36,83.37,7234.0,65.351,65.351,65.3354,65.3432,7234.0
2018-06-20 11:40:00,83.37,83.37,83.36,83.36,8463.0,65.3432,65.3432,65.3354,65.3354,8463.0
2018-06-20 11:50:00,83.37,83.38,83.36,83.38,11246.0,65.3432,65.351,65.3354,65.351,11246.0
2018-06-20 12:00:00,83.37,83.38,83.34,83.34,18980.0,65.3432,65.351,65.3197,65.3197,18980.0
2018-06-20 12:10:00,83.34,83.35,83.33,83.33,25539.0,65.3197,65.3275,65.3118,65.3118,25539.0
2018-06-20 12:20:00,83.34,83.34,83.32,83.33,11673.0,65.3197,65.3197,65.304,65.3118,11673.0
2018-06-20 12:30:00,83.33,83.34,83.32,83.32,10084.0,65.3118,65.3197,65.304,65.304,10084.0
2018-06-20 12:40:00,83.33,83.33,83.32,83.32,8906.0,65.3118,65.3118,65.304,65.304,8906.0
2018-06-20 12:50:00,83.33,83.33,83.32,83.33,6274.0,65.3118,65.3118,65.304,65.3118,6274.0
2018-06-20 13:00:00,83.33,83.33,83.31,83.32,20334.0,65.3118,65.3118,65.2962,65.304,20334.0
2018-06-20 13:10:00,83.31,83.33,83.31,83.33,36747.0,65.2962,65.3118,65.2962,65.3118,36747.0
2018-06-20 13:20:00,83.31,83.33,83.31,83.33,7737.0,65.2962,65.3118,65.2962,65.3118,7737.0
2018-06-20 13:30:00,83.32,83.33,83.32,83.32,9861.0,65.304,65.3118,65.304,65.304,9861.0
2018-06-20 13:40:00,83.32,83.32,83.3,83.31,9170.0,65.304,65.304,65.2883,65.2962,9170.0
2018-06-20 13:50:00,83.31,83.31,83.3,83.31,8766.0,65.2962,65.2962,65.2883,65.2962,8766.0
2018-06-20 14:00:00,83.3,83.31,83.25,83.25,7621.0,65.2883,65.2962,65.2491,65.2491,7621.0
2018-06-20 14:10:00,83.26,83.27,83.25,83.25,6121.0,65.257,65.2648,65.2491,65.2491,6121.0
2018-06-20 14:20:00,83.25,83.27,83.25,83.27,13533.0,65.2491,65.2648,65.2491,65.2648,13533.0
2018-06-20 14:30:00,83.27,83.28,83.26,83.27,10239.0,65.2648,65.2727,65.257,65.2648,10239.0
2018-06-20 14:40:00,83.27,83.27,83.25,83.25,20087.0,65.2648,65.2648,65.2491,65.2491,20087.0
2018-06-20 14:50:00,83.25,83.26,83.23,83.23,5592.0,65.2491,65.257,65.2335,65.2335,5592.0
2018-06-20 15:00:00,83.23,83.24,83.23,83.23,3387.0,65.2335,65.2413,65.2335,65.2335,3387.0
2018-06-20 15:10:00,83.24,83.25,83.23,83.23,48094.0,65.2413,65.2491,65.2335,65.2335,48094.0
2018-06-20 15:20:00,83.23,83.24,83.23,83.23,4986.0,65.2335,65.2413,65.2335,65.2335,4986.0
2018-06-20 15:30:00,83.23,83.24,83.22,83.22,36512.0,65.2335,65.2413,65.2256,65.2256,36512.0
2018-06-20 15:40:00,83.22,83.23,83.19,83.19,19636.0,65.2256,65.2335,65.2021,65.2021,19636.0
2018-06-20 15:50:00,83.2,83.2,83.18,83.18,31729.0,65.21,65.21,65.1943,65.1943,31729.0
2018-06-21 09:30:00,83.23,83.26,83.23,83.25,37908.0,65.2335,65.257,65.2335,65.2491,37908.0
2018-06-21 09:40:00,83.26,83.27,83.23,83.23,5246.0,65.257,65.2648,65.2335,65.2335,5246.0
2018-06-21 09:50:00,83.24,83.24,83.21,83.22,18414.0,65.2413,65.2413,65.2178,65.2256,18414.0
2018-06-21 10:00:00,83.22,83.27,83.22,83.25,14906.0,65.2256,65.2648,65.2256,65.2491,14906.0
2018-06-21 10:10:00,83.26,83.26,83.23,83.26,10213.0,65.257,65.257,65.2335,65.257,10213.0
2018-06-21 10:20:00,83.25,83.27,83.23,83.25,143324.0,65.2491,65.2648,65.2335,65.2491,143324.0
2018-06-21 10:30:00,83.24,83.25,83.22,83.24,51960.0,65.2413,65.2491,65.2256,65.2413,51960.0
2018-06-21 10:40:00,83.23,83.26,83.22,83.23,10247.0,65.2335,65.257,65.2256,65.2335,10247.0
2018-06-21 10:50:00,83.21,83.22,83.19,83.2,19729.0,65.2178,65.2256,65.2021,65.21,19729.0
2018-06-21 11:00:00,83.21,83.22,83.2,83.2,6801.0,65.2178,65.2256,65.21,65.21,6801.0
2018-06-21 11:10:00,83.2,83.21,83.19,83.2,12084.0,65.21,65.2178,65.2021,65.21,12084.0
2018-06-21 11:20:00,83.19,83.2,83.17,83.19,13220.0,65.2021,65.21,65.1864,65.2021,13220.0
2018-06-21 11:30:00,83.19,83.2,83.18,83.19,10874.0,65.2021,65.21,65.1943,65.2021,10874.0
2018-06-21 11:40:00,83.18,83.19,83.17,83.17,4333.0,65.1943,65.2021,65.1864,65.1864,4333.0
2018-06-21 11:50:00,83.17,83.18,83.16,83.18,17300.0,65.1864,65.1943,65.1786,65.1943,17300.0
2018-06-21 12:00:00,83.18,83.21,83.17,83.18,31783.0,65.1943,65.2178,65.1864,65.1943,31783.0
2018-06-21 12:10:00,83.19,83.19,83.17,83.17,21362.0,65.2021,65.2021,65.1864,65.1864,21362.0
2018-06-21 12:20:00,83.17,83.19,83.17,83.19,8080.0,65.1864,65.2021,65.1864,65.2021,8080.0
2018-06-21 12:30:00,83.19,83.21,83.18,83.2,12113.0,65.2021,65.2178,65.1943,65.21,12113.0
2018-06-21 12:40:00,83.2,83.22,83.2,83.21,11159.0,65.21,65.2256,65.21,65.2178,11159.0
2018-06-21 12:50:00,83.22,83.22,83.21,83.22,12165.0,65.2256,65.2256,65.2178,65.2256,12165.0
2018-06-21 13:00:00,83.22,83.22,83.19,83.2,11379.0,65.2256,65.2256,65.2021,65.21,11379.0
2018-06-21 13:10:00,83.2,83.2,83.19,83.2,9455.0,65.21,65.21,65.2021,65.21,9455.0
2018-06-21 13:20:00,83.2,83.2,83.18,83.19,314455.0,65.21,65.21,65.1943,65.2021,314455.0
2018-06-21 13:30:00,83.19,83.21,83.18,83.2,45386.0,65.2021,65.2178,65.1943,65.21,45386.0
2018-06-21 13:40:00,83.2,83.21,83.2,83.2,5003.0,65.21,65.2178,65.21,65.21,5003.0
2018-06-21 13:50:00,83.2,83.2,83.17,83.17,56206.0,65.21,65.21,65.1864,65.1864,56206.0
2018-06-21 14:00:00,83.17,83.2,83.17,83.18,84160.0,65.1864,65.21,65.1864,65.1943,84160.0
2018-06-21 14:10:00,83.19,83.19,83.18,83.19,16939.0,65.2021,65.2021,65.1943,65.2021,16939.0
2018-06-21 14:20:00,83.19,83.19,83.18,83.19,18730.0,65.2021,65.2021,65.1943,65.2021,18730.0
2018-06-21 14:30:00,83.19,83.2,83.18,83.2,30040.0,65.2021,65.21,65.1943,65.21,30040.0
2018-06-21 14:40:00,83.2,83.2,83.19,83.2,11716.0,65.21,65.21,65.2021,65.21,11716.0
2018-06-21 14:50:00,83.19,83.22,83.19,83.22,19198.0,65.2021,65.2256,65.2021,65.2256,19198.0
2018-06-21 15:00:00,83.22,83.23,83.21,83.22,10964.0,65.2256,65.2335,65.2178,65.2256,10964.0
2018-06-21 15:10:00,83.21,83.22,83.21,83.22,8837.0,65.2178,65.2256,65.2178,65.2256,8837.0
2018-06-21 15:20:00,83.22,83.23,83.2,83.2,25834.0,65.2256,65.2335,65.21,65.21,25834.0
2018-06-21 15:30:00,83.2,83.21,83.19,83.2,36054.0,65.21,65.2178,65.2021,65.21,36054.0
2018-06-21 15:40:00,83.21,83.21,83.19,83.2,10694.0,65.2178,65.2178,65.2021,65.21,10694.0
2018-06-21 15:50:00,83.19,83.2,83.18,83.18,13363.0,65.2021,65.21,65.1943,65.1943,13363.0
2018-06-22 09:30:00,83.18,83.19,83.16,83.17,16799.0,65.1943,65.2021,65.1786,65.1864,16799.0
2018-06-22 09:40:00,83.18,83.19,83.16,83.17,10473.0,65.1943,65.2021,65.1786,65.1864,10473.0
2018-06-22 09:50:00,83.16,83.18,83.16,83.17,10582.0,65.1786,65.1943,65.1786,65.1864,10582.0
2018-06-22 10:00:00,83.18,83.19,83.17,83.18,25057.0,65.1943,65.2021,65.1864,65.1943,25057.0
2018-06-22 10:10:00,83.18,83.18,83.17,83.18,10933.0,65.1943,65.1943,65.1864,65.1943,10933.0
2018-06-22 10:20:00,83.19,83.25,83.18,83.24,47874.0,65.2021,65.2491,65.1943,65.2413,47874.0
2018-06-22 10:30:00,83.25,83.25,83.22,83.24,33672.0,65.2491,65.2491,65.2256,65.2413,33672.0
2018-06-22 10:40:00,83.25,83.26,83.24,83.25,148766.0,65.2491,65.257,65.2413,65.2491,148766.0
2018-06-22 10:50:00,83.25,83.26,83.24,83.25,60352.0,65.2491,65.257,65.2413,65.2491,60352.0
2018-06-22 11:00:00,83.25,83.25,83.23,83.23,23137.0,65.2491,65.2491,65.2335,65.2335,23137.0
2018-06-22 11:10:00,83.23,83.24,83.23,83.24,10605.0,65.2335,65.2413,65.2335,65.2413,10605.0
2018-06-22 11:20:00,83.23,83.27,83.23,83.25,78064.0,65.2335,65.2648,65.2335,65.2491,78064.0
2018-06-22 11:30:00,83.24,83.25,83.24,83.25,2152.0,65.2413,65.2491,65.2413,65.2491,2152.0
2018-06-22 11:40:00,83.25,83.25,83.24,83.25,179162.0,65.2491,65.2491,65.2413,65.2491,179162.0
2018-06-22 11:50:00,83.25,83.25,83.23,83.24,31812.0,65.2491,65.2491,65.2335,65.2413,31812.0
2018-06-22 12:00:00,83.23,83.25,83.23,83.25,22608.0,65.2335,65.2491,65.2335,65.2491,22608.0
2018-06-22 12:10:00,83.25,83.25,83.22,83.23,25302.0,65.2491,65.2491,65.2256,65.2335,25302.0
2018-06-22 12:20:00,83.23,83.23,83.22,83.22,142521.0,65.2335,65.2335,65.2256,65.2256,142521.0
2018-06-22 12:30:00,83.23,83.23,83.21,83.21,27165.0,65.2335,65.2335,65.2178,65.2178,27165.0
2018-06-22 12:40:00,83.22,83.23,83.21,83.23,8732.0,65.2256,65.2335,65.2178,65.2335,8732.0
2018-06-22 12:50:00,83.23,83.24,83.21,83.21,23675.0,65.2335,65.2413,65.2178,65.2178,23675.0
2018-06-22 13:00:00,83.22,83.23,83.21,83.23,21311.0,65.2256,65.2335,65.2178,65.2335,21311.0
2018-06-22 13:10:00,83.23,83.23,83.21,83.21,26604.0,65.2335,65.2335,65.2178,65.2178,26604.0
2018-06-22 13:20:00,83.22,83.23,83.21,83.23,10529.0,65.2256,65.2335,65.2178,65.2335,10529.0
2018-06-22 13:30:00,83.23,83.23,83.22,83.23,8233.0,65.2335,65.2335,65.2256,65.2335,8233.0
2018-06-22 13:40:00,83.23,83.23,83.22,83.23,11035.0,65.2335,65.2335,65.2256,65.2335,11035.0
2018-06-22 13:50:00,83.23,83.23,83.22,83.23,8972.0,65.2335,65.2335,65.2256,65.2335,8972.0
2018-06-22 14:00:00,83.23,83.24,83.22,83.23,27762.0,65.2335,65.2413,65.2256,65.2335,27762.0
2018-06-22 14:10:00,83.23,83.23,83.22,83.23,48169.0,65.2335,65.2335,65.2256,65.2335,48169.0
2018-06-22 14:20:00,83.23,83.23,83.22,83.23,33241.0,65.2335,65.2335,65.2256,65.2335,33241.0
2018-06-22 14:30:00,83.23,83.23,83.22,83.22,33850.0,65.2335,65.2335,65.2256,65.2256,33850.0
2018-06-22 14:40:00,83.23,83.23,83.22,83.22,39202.0,65.2335,65.2335,65.2256,65.2256,39202.0
2018-06-22 14:50:00,83.23,83.25,83.22,83.25,7035.0,65.2335,65.2491,65.2256,65.2491,7035.0
2018-06-22 15:00:00,83.25,83.26,83.18,83.24,918587.0,65.2491,65.257,65.1943,65.2413,918587.0
2018-06-22 15:10:00,83.25,83.25,83.24,83.25,42518.0,65.2491,65.2491,65.2413,65.2491,42518.0
2018-06-22 15:20:00,83.25,83.25,83.18,83.23,943908.0,65.2491,65.2491,65.1943,65.2335,943908.0
2018-06-22 15:30:00,83.24,83.24,83.22,83.23,34962.0,65.2413,65.2413,65.2256,65.2335,34962.0
2018-06-22 15:40:00,83.23,83.24,83.22,83.23,23254.0,65.2335,65.2413,65.2256,65.2335,23254.0
2018-06-22 15:50:00,83.23,83.23,83.21,83.22,31847.0,65.2335,65.2335,65.2178,65.2256,31847.0
2018-06-25 09:30:00,83.3,83.3,83.25,83.3,19260.0,65.2883,65.2883,65.2491,65.2883,19260.0
2018-06-25 09:40:00,83.31,83.32,83.28,83.32,16239.0,65.2962,65.304,65.2727,65.304,16239.0
2018-06-25 09:50:00,83.32,83.34,83.31,83.34,15320.0,65.304,65.3197,65.2962,65.3197,15320.0
2018-06-25 10:00:00,83.33,83.37,83.33,83.35,18368.0,65.3118,65.3432,65.3118,65.3275,18368.0
2018-06-25 10:10:00,83.34,83.34,83.32,83.34,18506.0,65.3197,65.3197,65.304,65.3197,18506.0
2018-06-25 10:20:00,83.34,83.34,83.27,83.28,15128.0,65.3197,65.3197,65.2648,65.2727,15128.0
2018-06-25 10:30:00,83.28,83.3,83.27,83.28,21027.0,65.2727,65.2883,65.2648,65.2727,21027.0
2018-06-25 10:40:00,83.29,83.3,83.25,83.27,21203.0,65.2805,65.2883,65.2491,65.2648,21203.0
2018-06-25 10:50:00,83.27,83.3,83.26,83.29,10712.0,65.2648,65.2883,65.257,65.2805,10712.0
2018-06-25 11:00:00,83.29,83.29,83.27,83.29,6902.0,65.2805,65.2805,65.2648,65.2805,6902.0
2018-06-25 11:10:00,83.29,83.29,83.27,83.28,35805.0,65.2805,65.2805,65.2648,65.2727,35805.0
2018-06-25 11:20:00,83.29,83.29,83.25,83.28,6711.0,65.2805,65.2805,65.2491,65.2727,6711.0
2018-06-25 11:30:00,83.29,83.29,83.27,83.28,8165.0,65.2805,65.2805,65.2648,65.2727,8165.0
2018-06-25 11:40:00,83.28,83.28,83.24,83.25,17400.0,65.2727,65.2727,65.2413,65.2491,17400.0
2018-06-25 11:50:00,83.25,83.25,83.24,83.25,6554.0,65.2491,65.2491,65.2413,65.2491,6554.0
2018-06-25 12:00:00,83.25,83.27,83.24,83.26,11080.0,65.2491,65.2648,65.2413,65.257,11080.0
2018-06-25 12:10:00,83.26,83.27,83.25,83.26,24411.0,65.257,65.2648,65.2491,65.257,24411.0
2018-06-25 12:20:00,83.26,83.27,83.24,83.24,9978.0,65.257,65.2648,65.2413,65.2413,9978.0
2018-06-25 12:30:00,83.25,83.25,83.24,83.25,4131.0,65.2491,65.2491,65.2413,65.2491,4131.0
2018-06-25 12:40:00,83.24,83.25,83.23,83.24,8593.0,65.2413,65.2491,65.2335,65.2413,8593.0
2018-06-25 12:50:00,83.25,83.25,83.22,83.23,12644.0,65.2491,65.2491,65.2256,65.2335,12644.0
2018-06-25 13:00:00,83.23,83.24,83.22,83.24,9246.0,65.2335,65.2413,65.2256,65.2413,9246.0
2018-06-25 13:10:00,83.23,83.24,83.23,83.23,8446.0,65.2335,65.2413,65.2335,65.2335,8446.0
2018-06-25 13:20:00,83.24,83.24,83.23,83.24,17618.0,65.2413,65.2413,65.2335,65.2413,17618.0
2018-06-25 13:30:00,83.23,83.24,83.21,83.22,8622.0,65.2335,65.2413,65.2178,65.2256,8622.0
2018-06-25 13:40:00,83.21,83.23,83.21,83.22,9376.0,65.2178,65.2335,65.2178,65.2256,9376.0
2018-06-25 13:50:00,83.23,83.23,83.22,83.23,27373.0,65.2335,65.2335,65.2256,65.2335,27373.0
2018-06-25 14:00:00,83.23,83.23,83.21,83.22,26393.0,65.2335,65.2335,65.2178,65.2256,26393.0
2018-06-25 14:10:00,83.22,83.22,83.21,83.22,32881.0,65.2256,65.2256,65.2178,65.2256,32881.0
2018-06-25 14:20:00,83.22,83.27,83.21,83.23,1248290.0,65.2256,65.2648,65.2178,65.2335,1248290.0
2018-06-25 14:30:00,83.23,83.25,83.23,83.25,223625.0,65.2335,65.2491,65.2335,65.2491,223625.0
2018-06-25 14:40:00,83.24,83.25,83.24,83.24,9843.0,65.2413,65.2491,65.2413,65.2413,9843.0
2018-06-25 14:50:00,83.25,83.25,83.24,83.24,19185.0,65.2491,65.2491,65.2413,65.2413,19185.0
2018-06-25 15:00:00,83.25,83.26,83.24,83.26,12407.0,65.2491,65.257,65.2413,65.257,12407.0
2018-06-25 15:10:00,83.25,83.27,83.25,83.26,36011.0,65.2491,65.2648,65.2491,65.257,36011.0
2018-06-25 15:20:00,83.26,83.26,83.25,83.25,27420.0,65.257,65.257,65.2491,65.2491,27420.0
2018-06-25 15:30:00,83.26,83.26,83.2,83.21,34113.0,65.257,65.257,65.21,65.2178,34113.0
2018-06-25 15:40:00,83.22,83.23,83.2,83.21,64146.0,65.2256,65.2335,65.21,65.2178,64146.0
2018-06-25 15:50:00,83.21,83.22,83.18,83.22,107386.0,65.2178,65.2256,65.1943,65.2256,107386.0
2018-06-26 09:30:00,83.2,83.28,83.19,83.28,56142.0,65.21,65.2727,65.2021,65.2727,56142.0
2018-06-26 09:40:00,83.28,83.31,83.27,83.31,28704.0,65.2727,65.2962,65.2648,65.2962,28704.0
2018-06-26 09:50:00,83.3,83.31,83.27,83.28,35649.0,65.2883,65.2962,65.2648,65.2727,35649.0
2018-06-26 10:00:00,83.28,83.29,83.27,83.27,30191.0,65.2727,65.2805,65.2648,65.2648,30191.0
2018-06-26 10:10:00,83.27,83.29,83.26,83.26,18523.0,65.2648,65.2805,65.257,65.257,18523.0
2018-06-26 10:20:00,83.27,83.29,83.27,83.29,10300.0,65.2648,65.2805,65.2648,65.2805,10300.0
2018-06-26 10:30:00,83.28,83.32,83.28,83.32,15544.0,65.2727,65.304,65.2727,65.304,15544.0
2018-06-26 10:40:00,83.31,83.34,83.31,83.34,5819.0,65.2962,65.3197,65.2962,65.3197,5819.0
2018-06-26 10:50:00,83.34,83.36,83.33,83.36,8991.0,65.3197,65.3354,65.3118,65.3354,8991.0
2018-06-26 11:00:00,83.36,83.36,83.34,83.34,11510.0,65.3354,65.3354,65.3197,65.3197,11510.0
2018-06-26 11:10:00,83.35,83.35,83.33,83.34,8776.0,65.3275,65.3275,65.3118,65.3197,8776.0
2018-06-26 11:20:00,83.34,83.35,83.34,83.34,13109.0,65.3197,65.3275,65.3197,65.3197,13109.0
2018-06-26 11:30:00,83.34,83.35,83.33,83.34,10655.0,65.3197,65.3275,65.3118,65.3197,10655.0
2018-06-26 11:40:00,83.34,83.37,83.34,83.37,15685.0,65.3197,65.3432,65.3197,65.3432,15685.0
2018-06-26 11:50:00,83.37,83.38,83.36,83.36,24085.0,65.3432,65.351,65.3354,65.3354,24085.0
2018-06-26 12:00:00,83.37,83.37,83.36,83.36,10359.0,65.3432,65.3432,65.3354,65.3354,10359.0
2018-06-26 12:10:00,83.36,83.39,83.36,83.39,9965.0,65.3354,65.3589,65.3354,65.3589,9965.0
2018-06-26 12:20:00,83.39,83.4,83.38,83.39,8527.0,65.3589,65.3667,65.351,65.3589,8527.0
2018-06-26 12:30:00,83.38,83.4,83.37,83.37,19029.0,65.351,65.3667,65.3432,65.3432,19029.0
2018-06-26 12:40:00,83.37,83.38,83.36,83.37,16665.0,65.3432,65.351,65.3354,65.3432,16665.0
2018-06-26 12:50:00,83.37,83.37,83.35,83.36,19408.0,65.3432,65.3432,65.3275,65.3354,19408.0
2018-06-26 13:00:00,83.36,83.36,83.34,83.34,7468.0,65.3354,65.3354,65.3197,65.3197,7468.0
2018-06-26 13:10:00,83.35,83.36,83.34,83.35,44446.0,65.3275,65.3354,65.3197,65.3275,44446.0
2018-06-26 13:20:00,83.35,83.36,83.34,83.36,8901.0,65.3275,65.3354,65.3197,65.3354,8901.0
2018-06-26 13:30:00,83.36,83.38,83.35,83.38,4735.0,65.3354,65.351,65.3275,65.351,4735.0
2018-06-26 13:40:00,83.38,83.38,83.37,83.38,7140.0,65.351,65.351,65.3432,65.351,7140.0
2018-06-26 13:50:00,83.38,83.38,83.36,83.37,51744.0,65.351,65.351,65.3354,65.3432,51744.0
2018-06-26 14:00:00,83.36,83.37,83.36,83.36,24820.0,65.3354,65.3432,65.3354,65.3354,24820.0
2018-06-26 14:10:00,83.36,83.37,83.35,83.36,73026.0,65.3354,65.3432,65.3275,65.3354,73026.0
2018-06-26 14:20:00,83.36,83.36,83.35,83.36,12859.0,65.3354,65.3354,65.3275,65.3354,12859.0
2018-06-26 14:30:00,83.35,83.36,83.35,83.36,44546.0,65.3275,65.3354,65.3275,65.3354,44546.0
2018-06-26 14:40:00,83.36,83.37,83.35,83.36,85775.0,65.3354,65.3432,65.3275,65.3354,85775.0
2018-06-26 14:50:00,83.36,83.36,83.35,83.36,53269.0,65.3354,65.3354,65.3275,65.3354,53269.0
2018-06-26 15:00:00,83.36,83.36,83.34,83.34,108329.0,65.3354,65.3354,65.3197,65.3197,108329.0
2018-06-26 15:10:00,83.34,83.35,83.34,83.35,12333.0,65.3197,65.3275,65.3197,65.3275,12333.0
2018-06-26 15:20:00,83.35,83.36,83.34,83.36,32312.0,65.3275,65.3354,65.3197,65.3354,32312.0
2018-06-26 15:30:00,83.36,83.36,83.34,83.36,49321.0,65.3354,65.3354,65.3197,65.3354,49321.0
2018-06-26 15:40:00,83.36,83.36,83.34,83.35,24759.0,65.3354,65.3354,65.3197,65.3275,24759.0
2018-06-26 15:50:00,83.34,83.36,83.34,83.36,64248.0,65.3197,65.3354,65.3197,65.3354,64248.0
2018-06-27 09:30:00,83.57,83.57,83.45,83.54,12235.0,65.5,65.5,65.4059,65.4764,12235.0
2018-06-27 09:40:00,83.54,83.56,83.53,83.55,11922.0,65.4764,65.4921,65.4686,65.4843,11922.0
2018-06-27 09:50:00,83.55,83.55,83.53,83.54,3752.0,65.4843,65.4843,65.4686,65.4764,3752.0
2018-06-27 10:00:00,83.54,83.54,83.53,83.53,7068.0,65.4764,65.4764,65.4686,65.4686,7068.0
2018-06-27 10:10:00,83.52,83.53,83.5,83.52,17759.0,65.4608,65.4686,65.4451,65.4608,17759.0
2018-06-27 10:20:00,83.52,83.53,83.51,83.53,11746.0,65.4608,65.4686,65.4529,65.4686,11746.0
2018-06-27 10:30:00,83.53,83.54,83.52,83.53,9910.0,65.4686,65.4764,65.4608,65.4686,9910.0
2018-06-27 10:40:00,83.52,83.53,83.5,83.51,6645.0,65.4608,65.4686,65.4451,65.4529,6645.0
2018-06-27 10:50:00,83.5,83.51,83.5,83.5,14216.0,65.4451,65.4529,65.4451,65.4451,14216.0
2018-06-27 11:00:00,83.5,83.55,83.49,83.53,30346.0,65.4451,65.4843,65.4373,65.4686,30346.0
2018-06-27 11:10:00,83.52,83.56,83.52,83.55,10694.0,65.4608,65.4921,65.4608,65.4843,10694.0
2018-06-27 11:20:00,83.55,83.55,83.53,83.54,15739.0,65.4843,65.4843,65.4686,65.4764,15739.0
2018-06-27 11:30:00,83.55,83.57,83.54,83.55,20174.0,65.4843,65.5,65.4764,65.4843,20174.0
2018-06-27 11:40:00,83.56,83.58,83.55,83.58,9717.0,65.4921,65.5078,65.4843,65.5078,9717.0
2018-06-27 11:50:00,83.58,83.58,83.55,83.55,52764.0,65.5078,65.5078,65.4843,65.4843,52764.0
2018-06-27 12:00:00,83.56,83.56,83.53,83.55,45477.0,65.4921,65.4921,65.4686,65.4843,45477.0
2018-06-27 12:10:00,83.55,83.55,83.51,83.52,27892.0,65.4843,65.4843,65.4529,65.4608,27892.0
2018-06-27 12:20:00,83.53,83.53,83.52,83.53,6890.0,65.4686,65.4686,65.4608,65.4686,6890.0
2018-06-27 12:30:00,83.53,83.53,83.52,83.53,15107.0,65.4686,65.4686,65.4608,65.4686,15107.0
2018-06-27 12:40:00,83.53,83.54,83.52,83.54,56016.0,65.4686,65.4764,65.4608,65.4764,56016.0
2018-06-27 12:50:00,83.54,83.54,83.53,83.53,9487.0,65.4764,65.4764,65.4686,65.4686,9487.0
2018-06-27 13:00:00,83.53,83.55,83.51,83.55,15837.0,65.4686,65.4843,65.4529,65.4843,15837.0
2018-06-27 13:10:00,83.56,83.57,83.54,83.56,13095.0,65.4921,65.5,65.4764,65.4921,13095.0
2018-06-27 13:20:00,83.56,83.56,83.54,83.56,17165.0,65.4921,65.4921,65.4764,65.4921,17165.0
2018-06-27 13:30:00,83.56,83.56,83.53,83.53,6051.0,65.4921,65.4921,65.4686,65.4686,6051.0
2018-06-27 13:40:00,83.53,83.54,83.53,83.54,3472.0,65.4686,65.4764,65.4686,65.4764,3472.0
2018-06-27 13:50:00,83.54,83.54,83.53,83.54,13220.0,65.4764,65.4764,65.4686,65.4764,13220.0
2018-06-27 14:00:00,83.53,83.54,83.53,83.54,53217.0,65.4686,65.4764,65.4686,65.4764,53217.0
2018-06-27 14:10:00,83.54,83.56,83.53,83.56,9704.0,65.4764,65.4921,65.4686,65.4921,9704.0
2018-06-27 14:20:00,83.56,83.56,83.55,83.55,13548.0,65.4921,65.4921,65.4843,65.4843,13548.0
2018-06-27 14:30:00,83.56,83.56,83.55,83.56,17880.0,65.4921,65.4921,65.4843,65.4921,17880.0
2018-06-27 14:40:00,83.56,83.56,83.55,83.56,59597.0,65.4921,65.4921,65.4843,65.4921,59597.0
2018-06-27 14:50:00,83.56,83.57,83.55,83.55,17824.0,65.4921,65.5,65.4843,65.4843,17824.0
2018-06-27 15:00:00,83.55,83.58,83.55,83.56,64405.0,65.4843,65.5078,65.4843,65.4921,64405.0
2018-06-27 15:10:00,83.56,83.57,83.56,83.56,13330.0,65.4921,65.5,65.4921,65.4921,13330.0
2018-06-27 15:20:00,83.56,83.57,83.56,83.56,39125.0,65.4921,65.5,65.4921,65.4921,39125.0
2018-06-27 15:30:00,83.56,83.57,83.55,83.56,116293.0,65.4921,65.5,65.4843,65.4921,116293.0
2018-06-27 15:40:00,83.56,83.58,83.55,83.58,102829.0,65.4921,65.5078,65.4843,65.5078,102829.0
2018-06-27 15:50:00,83.58,83.6,83.57,83.58,146366.0,65.5078,65.5235,65.5,65.5078,146366.0
2018-06-28 09:30:00,83.54,83.54,83.51,83.54,23887.0,65.4764,65.4764,65.4529,65.4764,23887.0
2018-06-28 09:40:00,83.54,83.55,83.53,83.55,92251.0,65.4764,65.4843,65.4686,65.4843,92251.0
2018-06-28 09:50:00,83.55,83.56,83.54,83.56,43341.0,65.4843,65.4921,65.4764,65.4921,43341.0
2018-06-28 10:00:00,83.56,83.57,83.55,83.57,5559.0,65.4921,65.5,65.4843,65.5,5559.0
2018-06-28 10:10:00,83.56,83.57,83.55,83.56,13167.0,65.4921,65.5,65.4843,65.4921,13167.0
2018-06-28 10:20:00,83.55,83.56,83.54,83.55,9855.0,65.4843,65.4921,65.4764,65.4843,9855.0
2018-06-28 10:30:00,83.55,83.56,83.54,83.55,12704.0,65.4843,65.4921,65.4764,65.4843,12704.0
2018-06-28 10:40:00,83.55,83.55,83.52,83.52,8956.0,65.4843,65.4843,65.4608,65.4608,8956.0
2018-06-28 10:50:00,83.52,83.54,83.51,83.52,14125.0,65.4608,65.4764,65.4529,65.4608,14125.0
2018-06-28 11:00:00,83.51,83.54,83.51,83.53,7621.0,65.4529,65.4764,65.4529,65.4686,7621.0
2018-06-28 11:10:00,83.53,83.54,83.52,83.53,46415.0,65.4686,65.4764,65.4608,65.4686,46415.0
2018-06-28 11:20:00,83.53,83.53,83.52,83.53,5241.0,65.4686,65.4686,65.4608,65.4686,5241.0
2018-06-28 11:30:00,83.53,83.53,83.51,83.52,14023.0,65.4686,65.4686,65.4529,65.4608,14023.0
2018-06-28 11:40:00,83.52,83.52,83.5,83.5,13927.0,65.4608,65.4608,65.4451,65.4451,13927.0
2018-06-28 11:50:00,83.51,83.52,83.49,83.5,4940.0,65.4529,65.4608,65.4373,65.4451,4940.0
2018-06-28 12:00:00,83.5,83.5,83.49,83.5,9376.0,65.4451,65.4451,65.4373,65.4451,9376.0
2018-06-28 12:10:00,83.5,83.51,83.5,83.5,5558.0,65.4451,65.4529,65.4451,65.4451,5558.0
2018-06-28 12:20:00,83.51,83.51,83.5,83.51,2571.0,65.4529,65.4529,65.4451,65.4529,2571.0
2018-06-28 12:30:00,83.51,83.51,83.5,83.51,4791.0,65.4529,65.4529,65.4451,65.4529,4791.0
2018-06-28 12:40:00,83.51,83.51,83.49,83.51,12340.0,65.4529,65.4529,65.4373,65.4529,12340.0
2018-06-28 12:50:00,83.5,83.51,83.5,83.5,22377.0,65.4451,65.4529,65.4451,65.4451,22377.0
2018-06-28 13:00:00,83.51,83.51,83.5,83.51,9213.0,65.4529,65.4529,65.4451,65.4529,9213.0
2018-06-28 13:10:00,83.51,83.51,83.5,83.5,17405.0,65.4529,65.4529,65.4451,65.4451,17405.0
2018-06-28 13:20:00,83.49,83.51,83.49,83.51,5515.0,65.4373,65.4529,65.4373,65.4529,5515.0
2018-06-28 13:30:00,83.51,83.52,83.5,83.51,10490.0,65.4529,65.4608,65.4451,65.4529,10490.0
2018-06-28 13:40:00,83.52,83.52,83.51,83.51,5569.0,65.4608,65.4608,65.4529,65.4529,5569.0
2018-06-28 13:50:00,83.51,83.52,83.49,83.5,18330.0,65.4529,65.4608,65.4373,65.4451,18330.0
2018-06-28 14:00:00,83.5,83.5,83.48,83.48,7385.0,65.4451,65.4451,65.4294,65.4294,7385.0
2018-06-28 14:10:00,83.48,83.49,83.48,83.48,16295.0,65.4294,65.4373,65.4294,65.4294,16295.0
2018-06-28 14:20:00,83.48,83.5,83.48,83.49,23264.0,65.4294,65.4451,65.4294,65.4373,23264.0
2018-06-28 14:30:00,83.5,83.5,83.48,83.48,10339.0,65.4451,65.4451,65.4294,65.4294,10339.0
2018-06-28 14:40:00,83.48,83.49,83.48,83.48,12868.0,65.4294,65.4373,65.4294,65.4294,12868.0
2018-06-28 14:50:00,83.48,83.51,83.48,83.51,33563.0,65.4294,65.4529,65.4294,65.4529,33563.0
2018-06-28 15:00:00,83.52,83.53,83.51,83.52,22032.0,65.4608,65.4686,65.4529,65.4608,22032.0
2018-06-28 15:10:00,83.53,83.53,83.52,83.52,11513.0,65.4686,65.4686,65.4608,65.4608,11513.0
2018-06-28 15:20:00,83.51,83.53,83.51,83.53,42488.0,65.4529,65.4686,65.4529,65.4686,42488.0
2018-06-28 15:30:00,83.53,83.53,83.5,83.51,68369.0,65.4686,65.4686,65.4451,65.4529,68369.0
2018-06-28 15:40:00,83.51,83.52,83.5,83.51,15469.0,65.4529,65.4608,65.4451,65.4529,15469.0
2018-06-28 15:50:00,83.52,83.53,83.5,83.5,99754.0,65.4608,65.4686,65.4451,65.4451,99754.0
2018-06-29 09:30:00,83.59,83.59,83.55,83.55,12685.0,65.5156,65.5156,65.4843,65.4843,12685.0
2018-06-29 09:40:00,83.55,83.56,83.54,83.55,7449.0,65.4843,65.4921,65.4764,65.4843,7449.0
2018-06-29 09:50:00,83.54,83.57,83.54,83.57,8764.0,65.4764,65.5,65.4764,65.5,8764.0
2018-06-29 10:00:00,83.57,83.59,83.56,83.58,20316.0,65.5,65.5156,65.4921,65.5078,20316.0
2018-06-29 10:10:00,83.58,83.58,83.57,83.58,8451.0,65.5078,65.5078,65.5,65.5078,8451.0
2018-06-29 10:20:00,83.58,83.6,83.57,83.6,17726.0,65.5078,65.5235,65.5,65.5235,17726.0
2018-06-29 10:30:00,83.6,83.6,83.57,83.58,25579.0,65.5235,65.5235,65.5,65.5078,25579.0
2018-06-29 10:40:00,83.58,83.58,83.57,83.58,11261.0,65.5078,65.5078,65.5,65.5078,11261.0
2018-06-29 10:50:00,83.58,83.58,83.56,83.56,22072.0,65.5078,65.5078,65.4921,65.4921,22072.0
2018-06-29 11:00:00,83.57,83.58,83.56,83.58,12141.0,65.5,65.5078,65.4921,65.5078,12141.0
2018-06-29 11:10:00,83.58,83.58,83.55,83.56,11356.0,65.5078,65.5078,65.4843,65.4921,11356.0
2018-06-29 11:20:00,83.56,83.56,83.55,83.55,20818.0,65.4921,65.4921,65.4843,65.4843,20818.0
2018-06-29 11:30:00,83.56,83.57,83.55,83.57,8990.0,65.4921,65.5,65.4843,65.5,8990.0
2018-06-29 11:40:00,83.57,83.58,83.56,83.58,11020.0,65.5,65.5078,65.4921,65.5078,11020.0
2018-06-29 11:50:00,83.58,83.59,83.56,83.59,26268.0,65.5078,65.5156,65.4921,65.5156,26268.0
2018-06-29 12:00:00,83.59,83.59,83.58,83.58,20501.0,65.5156,65.5156,65.5078,65.5078,20501.0
2018-06-29 12:10:00,83.58,83.6,83.58,83.59,16018.0,65.5078,65.5235,65.5078,65.5156,16018.0
2018-06-29 12:20:00,83.6,83.6,83.59,83.59,8183.0,65.5235,65.5235,65.5156,65.5156,8183.0
2018-06-29 12:30:00,83.6,83.6,83.59,83.59,7521.0,65.5235,65.5235,65.5156,65.5156,7521.0
2018-06-29 12:40:00,83.6,83.6,83.59,83.6,9019.0,65.5235,65.5235,65.5156,65.5235,9019.0
2018-06-29 12:50:00,83.6,83.62,83.59,83.62,9003.0,65.5235,65.5391,65.5156,65.5391,9003.0
2018-06-29 13:00:00,83.62,83.62,83.61,83.61,6530.0,65.5391,65.5391,65.5313,65.5313,6530.0
2018-06-29 13:10:00,83.61,83.62,83.61,83.61,10472.0,65.5313,65.5391,65.5313,65.5313,10472.0
2018-06-29 13:20:00,83.62,83.63,83.61,83.63,3824.0,65.5391,65.547,65.5313,65.547,3824.0
2018-06-29 13:30:00,83.62,83.63,83.62,83.62,4534.0,65.5391,65.547,65.5391,65.5391,4534.0
2018-06-29 13:40:00,83.63,83.64,83.62,83.64,14463.0,65.547,65.5548,65.5391,65.5548,14463.0
2018-06-29 13:50:00,83.64,83.64,83.61,83.63,38431.0,65.5548,65.5548,65.5313,65.547,38431.0
2018-06-29 14:00:00,83.63,83.63,83.62,83.63,5284.0,65.547,65.547,65.5391,65.547,5284.0
2018-06-29 14:10:00,83.62,83.63,83.6,83.6,19843.0,65.5391,65.547,65.5235,65.5235,19843.0
2018-06-29 14:20:00,83.61,83.61,83.6,83.61,10889.0,65.5313,65.5313,65.5235,65.5313,10889.0
2018-06-29 14:30:00,83.61,83.61,83.6,83.61,8018.0,65.5313,65.5313,65.5235,65.5313,8018.0
2018-06-29 14:40:00,83.61,83.61,83.55,83.56,71544.0,65.5313,65.5313,65.4843,65.4921,71544.0
2018-06-29 14:50:00,83.56,83.56,83.54,83.54,90778.0,65.4921,65.4921,65.4764,65.4764,90778.0
2018-06-29 15:00:00,83.53,83.54,83.51,83.54,18654.0,65.4686,65.4764,65.4529,65.4764,18654.0
2018-06-29 15:10:00,83.54,83.54,83.51,83.52,6368.0,65.4764,65.4764,65.4529,65.4608,6368.0
2018-06-29 15:20:00,83.52,83.53,83.52,83.52,19260.0,65.4608,65.4686,65.4608,65.4608,19260.0
2018-06-29 15:30:00,83.52,83.53,83.5,83.5,20641.0,65.4608,65.4686,65.4451,65.4451,20641.0
2018-06-29 15:40:00,83.51,83.51,83.5,83.51,21430.0,65.4529,65.4529,65.4451,65.4529,21430.0
2018-06-29 15:50:00,83.5,83.51,83.49,83.51,22815.0,65.4451,65.4529,65.4373,65.4529,22815.0
2018-07-02 09:30:00,83.31,83.37,83.31,83.31,20871.0,65.4843,65.5314,65.4843,65.4843,20871.0
2018-07-02 09:40:00,83.31,83.31,83.29,83.3,4210.0,65.4843,65.4843,65.4686,65.4764,4210.0
2018-07-02 09:50:00,83.3,83.32,83.29,83.31,5903.0,65.4764,65.4921,65.4686,65.4843,5903.0
2018-07-02 10:00:00,83.3,83.3,83.27,83.29,12461.0,65.4764,65.4764,65.4528,65.4686,12461.0
2018-07-02 10:10:00,83.3,83.31,83.27,83.27,4583.0,65.4764,65.4843,65.4528,65.4528,4583.0
2018-07-02 10:20:00,83.27,83.28,83.25,83.27,15150.0,65.4528,65.4607,65.4371,65.4528,15150.0
2018-07-02 10:30:00,83.28,83.28,83.27,83.28,8558.0,65.4607,65.4607,65.4528,65.4607,8558.0
2018-07-02 10:40:00,83.28,83.28,83.26,83.28,14377.0,65.4607,65.4607,65.445,65.4607,14377.0
2018-07-02 10:50:00,83.28,83.29,83.26,83.29,72483.0,65.4607,65.4686,65.445,65.4686,72483.0
2018-07-02 11:00:00,83.29,83.29,83.27,83.28,10596.0,65.4686,65.4686,65.4528,65.4607,10596.0
2018-07-02 11:10:00,83.28,83.29,83.27,83.28,23524.0,65.4607,65.4686,65.4528,65.4607,23524.0
2018-07-02 11:20:00,83.28,83.29,83.26,83.28,52158.0,65.4607,65.4686,65.445,65.4607,52158.0
2018-07-02 11:30:00,83.28,83.29,83.28,83.28,4822.0,65.4607,65.4686,65.4607,65.4607,4822.0
2018-07-02 11:40:00,83.29,83.29,83.28,83.29,10270.0,65.4686,65.4686,65.4607,65.4686,10270.0
2018-07-02 11:50:00,83.29,83.3,83.28,83.3,13854.0,65.4686,65.4764,65.4607,65.4764,13854.0
2018-07-02 12:00:00,83.3,83.3,83.27,83.29,29745.0,65.4764,65.4764,65.4528,65.4686,29745.0
2018-07-02 12:10:00,83.28,83.29,83.26,83.28,12565.0,65.4607,65.4686,65.445,65.4607,12565.0
2018-07-02 12:20:00,83.29,83.29,83.28,83.29,5089.0,65.4686,65.4686,65.4607,65.4686,5089.0
2018-07-02 12:30:00,83.28,83.29,83.28,83.29,2832.0,65.4607,65.4686,65.4607,65.4686,2832.0
2018-07-02 12:40:00,83.28,83.29,83.26,83.26,21177.0,65.4607,65.4686,65.445,65.445,21177.0
2018-07-02 12:50:00,83.27,83.27,83.24,83.24,15149.0,65.4528,65.4528,65.4293,65.4293,15149.0
2018-07-02 13:00:00,83.25,83.27,83.25,83.26,59205.0,65.4371,65.4528,65.4371,65.445,59205.0
2018-07-02 13:10:00,83.25,83.27,83.25,83.26,8712.0,65.4371,65.4528,65.4371,65.445,8712.0
2018-07-02 13:20:00,83.26,83.26,83.22,83.22,54858.0,65.445,65.445,65.4135,65.4135,54858.0
2018-07-02 13:30:00,83.22,83.23,83.21,83.22,19546.0,65.4135,65.4214,65.4057,65.4135,19546.0
2018-07-02 13:40:00,83.2,83.21,83.2,83.21,5142.0,65.3978,65.4057,65.3978,65.4057,5142.0
2018-07-02 13:50:00,83.21,83.23,83.21,83.23,13959.0,65.4057,65.4214,65.4057,65.4214,13959.0
2018-07-02 14:00:00,83.23,83.24,83.23,83.23,7200.0,65.4214,65.4293,65.4214,65.4214,7200.0
2018-07-02 14:10:00,83.23,83.25,83.23,83.25,18390.0,65.4214,65.4371,65.4214,65.4371,18390.0
2018-07-02 14:20:00,83.25,83.25,83.24,83.24,26902.0,65.4371,65.4371,65.4293,65.4293,26902.0
2018-07-02 14:30:00,83.25,83.26,83.24,83.26,31626.0,65.4371,65.445,65.4293,65.445,31626.0
2018-07-02 14:40:00,83.25,83.27,83.25,83.26,27115.0,65.4371,65.4528,65.4371,65.445,27115.0
2018-07-02 14:50:00,83.27,83.27,83.24,83.24,7561.0,65.4528,65.4528,65.4293,65.4293,7561.0
2018-07-02 15:00:00,83.24,83.25,83.23,83.25,8454.0,65.4293,65.4371,65.4214,65.4371,8454.0
2018-07-02 15:10:00,83.25,83.25,83.24,83.25,13037.0,65.4371,65.4371,65.4293,65.4371,13037.0
2018-07-02 15:20:00,83.25,83.25,83.24,83.24,23715.0,65.4371,65.4371,65.4293,65.4293,23715.0
2018-07-02 15:30:00,83.25,83.26,83.24,83.26,27085.0,65.4371,65.445,65.4293,65.445,27085.0
2018-07-02 15:40:00,83.26,83.26,83.25,83.26,16645.0,65.445,65.445,65.4371,65.445,16645.0
2018-07-02 15:50:00,83.26,83.26,83.24,83.26,13182.0,65.445,65.445,65.4293,65.445,13182.0
2018-07-03 09:30:00,83.24,83.31,83.24,83.3,24505.0,65.4293,65.4843,65.4293,65.4764,24505.0
2018-07-03 09:40:00,83.3,83.31,83.29,83.3,5701.0,65.4764,65.4843,65.4686,65.4764,5701.0
2018-07-03 09:50:00,83.3,83.33,83.29,83.32,128054.0,65.4764,65.5,65.4686,65.4921,128054.0
2018-07-03 10:00:00,83.33,83.37,83.32,83.37,63464.0,65.5,65.5314,65.4921,65.5314,63464.0
2018-07-03 10:10:00,83.36,83.41,83.36,83.41,107741.0,65.5236,65.5629,65.5236,65.5629,107741.0
2018-07-03 10:20:00,83.4,83.43,83.4,83.43,29244.0,65.555,65.5786,65.555,65.5786,29244.0
2018-07-03 10:30:00,83.42,83.44,83.42,83.44,14044.0,65.5707,65.5865,65.5707,65.5865,14044.0
2018-07-03 10:40:00,83.45,83.48,83.45,83.48,20944.0,65.5943,65.6179,65.5943,65.6179,20944.0
2018-07-03 10:50:00,83.48,83.49,83.46,83.46,11923.0,65.6179,65.6258,65.6022,65.6022,11923.0
2018-07-03 11:00:00,83.47,83.49,83.45,83.45,17375.0,65.61,65.6258,65.5943,65.5943,17375.0
2018-07-03 11:10:00,83.45,83.47,83.44,83.45,24400.0,65.5943,65.61,65.5865,65.5943,24400.0
2018-07-03 11:20:00,83.45,83.46,83.43,83.45,47846.0,65.5943,65.6022,65.5786,65.5943,47846.0
2018-07-03 11:30:00,83.45,83.46,83.43,83.43,8412.0,65.5943,65.6022,65.5786,65.5786,8412.0
2018-07-03 11:40:00,83.43,83.44,83.43,83.44,17510.0,65.5786,65.5865,65.5786,65.5865,17510.0
2018-07-03 11:50:00,83.44,83.46,83.43,83.45,13644.0,65.5865,65.6022,65.5786,65.5943,13644.0
2018-07-03 12:00:00,83.45,83.46,83.42,83.42,29725.0,65.5943,65.6022,65.5707,65.5707,29725.0
2018-07-03 12:10:00,83.42,83.43,83.42,83.43,16683.0,65.5707,65.5786,65.5707,65.5786,16683.0
2018-07-03 12:20:00,83.43,83.43,83.42,83.43,31764.0,65.5786,65.5786,65.5707,65.5786,31764.0
2018-07-03 12:30:00,83.42,83.44,83.41,83.44,22443.0,65.5707,65.5865,65.5629,65.5865,22443.0
2018-07-03 12:40:00,83.44,83.44,83.43,83.43,31164.0,65.5865,65.5865,65.5786,65.5786,31164.0
2018-07-03 12:50:00,83.43,83.44,83.41,83.42,30805.0,65.5786,65.5865,65.5629,65.5707,30805.0
2018-07-05 09:30:00,83.53,83.54,83.5,83.54,66343.0,65.6572,65.6651,65.6336,65.6651,66343.0
2018-07-05 09:40:00,83.53,83.56,83.53,83.56,80807.0,65.6572,65.6808,65.6572,65.6808,80807.0
2018-07-05 09:50:00,83.56,83.56,83.55,83.55,69746.0,65.6808,65.6808,65.6729,65.6729,69746.0
2018-07-05 10:00:00,83.55,83.56,83.54,83.55,16446.0,65.6729,65.6808,65.6651,65.6729,16446.0
2018-07-05 10:10:00,83.55,83.6,83.54,83.59,75734.0,65.6729,65.7122,65.6651,65.7044,75734.0
2018-07-05 10:20:00,83.59,83.62,83.59,83.61,33529.0,65.7044,65.728,65.7044,65.7201,33529.0
2018-07-05 10:30:00,83.62,83.63,83.59,83.6,18043.0,65.728,65.7358,65.7044,65.7122,18043.0
2018-07-05 10:40:00,83.6,83.61,83.59,83.59,6549.0,65.7122,65.7201,65.7044,65.7044,6549.0
2018-07-05 10:50:00,83.59,83.61,83.59,83.61,14122.0,65.7044,65.7201,65.7044,65.7201,14122.0
2018-07-05 11:00:00,83.61,83.65,83.61,83.64,23494.0,65.7201,65.7515,65.7201,65.7437,23494.0
2018-07-05 11:10:00,83.65,83.65,83.63,83.65,7881.0,65.7515,65.7515,65.7358,65.7515,7881.0
2018-07-05 11:20:00,83.65,83.66,83.64,83.64,9727.0,65.7515,65.7594,65.7437,65.7437,9727.0
2018-07-05 11:30:00,83.64,83.65,83.63,83.64,3917.0,65.7437,65.7515,65.7358,65.7437,3917.0
2018-07-05 11:40:00,83.64,83.64,83.61,83.62,11280.0,65.7437,65.7437,65.7201,65.728,11280.0
2018-07-05 11:50:00,83.63,83.63,83.62,83.63,10827.0,65.7358,65.7358,65.728,65.7358,10827.0
2018-07-05 12:00:00,83.63,83.65,83.6,83.61,28185.0,65.7358,65.7515,65.7122,65.7201,28185.0
2018-07-05 12:10:00,83.62,83.63,83.62,83.63,4685.0,65.728,65.7358,65.728,65.7358,4685.0
2018-07-05 12:20:00,83.63,83.63,83.61,83.61,27087.0,65.7358,65.7358,65.7201,65.7201,27087.0
2018-07-05 12:30:00,83.62,83.62,83.61,83.62,10069.0,65.728,65.728,65.7201,65.728,10069.0
2018-07-05 12:40:00,83.62,83.62,83.61,83.61,20181.0,65.728,65.728,65.7201,65.7201,20181.0
2018-07-05 12:50:00,83.61,83.62,83.61,83.61,12868.0,65.7201,65.728,65.7201,65.7201,12868.0
2018-07-05 13:00:00,83.61,83.62,83.6,83.6,10012.0,65.7201,65.728,65.7122,65.7122,10012.0
2018-07-05 13:10:00,83.61,83.61,83.59,83.59,5580.0,65.7201,65.7201,65.7044,65.7044,5580.0
2018-07-05 13:20:00,83.59,83.6,83.59,83.59,2108.0,65.7044,65.7122,65.7044,65.7044,2108.0
2018-07-05 13:30:00,83.59,83.6,83.59,83.59,9705.0,65.7044,65.7122,65.7044,65.7044,9705.0
2018-07-05 13:40:00,83.59,83.6,83.59,83.59,10578.0,65.7044,65.7122,65.7044,65.7044,10578.0
2018-07-05 13:50:00,83.59,83.6,83.59,83.59,15727.0,65.7044,65.7122,65.7044,65.7044,15727.0
2018-07-05 14:00:00,83.6,83.62,83.58,83.6,21424.0,65.7122,65.728,65.6965,65.7122,21424.0
2018-07-05 14:10:00,83.61,83.62,83.57,83.57,8118.0,65.7201,65.728,65.6886,65.6886,8118.0
2018-07-05 14:20:00,83.58,83.58,83.57,83.58,3097.0,65.6965,65.6965,65.6886,65.6965,3097.0
2018-07-05 14:30:00,83.57,83.6,83.57,83.6,9502.0,65.6886,65.7122,65.6886,65.7122,9502.0
2018-07-05 14:40:00,83.6,83.6,83.59,83.6,10125.0,65.7122,65.7122,65.7044,65.7122,10125.0
2018-07-05 14:50:00,83.59,83.6,83.57,83.59,13961.0,65.7044,65.7122,65.6886,65.7044,13961.0
2018-07-05 15:00:00,83.59,83.59,83.58,83.59,4528.0,65.7044,65.7044,65.6965,65.7044,4528.0
2018-07-05 15:10:00,83.59,83.6,83.58,83.6,15201.0,65.7044,65.7122,65.6965,65.7122,15201.0
2018-07-05 15:20:00,83.6,83.63,83.6,83.63,29545.0,65.7122,65.7358,65.7122,65.7358,29545.0
2018-07-05 15:30:00,83.63,83.63,83.62,83.63,38853.0,65.7358,65.7358,65.728,65.7358,38853.0
2018-07-05 15:40:00,83.63,83.63,83.62,83.62,24904.0,65.7358,65.7358,65.728,65.728,24904.0
2018-07-05 15:50:00,83.63,83.63,83.62,83.63,41456.0,65.7358,65.7358,65.728,65.7358,41456.0
2018-07-06 09:30:00,83.75,83.75,83.67,83.71,32743.0,65.8301,65.8301,65.7673,65.7987,32743.0
2018-07-06 09:40:00,83.72,83.75,83.71,83.73,13422.0,65.8066,65.8301,65.7987,65.8144,13422.0
2018-07-06 09:50:00,83.72,83.74,83.71,83.73,22887.0,65.8066,65.8223,65.7987,65.8144,22887.0
2018-07-06 10:00:00,83.73,83.78,83.73,83.77,9500.0,65.8144,65.8537,65.8144,65.8459,9500.0
2018-07-06 10:10:00,83.77,83.78,83.75,83.78,53910.0,65.8459,65.8537,65.8301,65.8537,53910.0
2018-07-06 10:20:00,83.78,83.79,83.77,83.77,17969.0,65.8537,65.8616,65.8459,65.8459,17969.0
2018-07-06 10:30:00,83.77,83.78,83.75,83.75,14721.0,65.8459,65.8537,65.8301,65.8301,14721.0
2018-07-06 10:40:00,83.76,83.76,83.75,83.76,4152.0,65.838,65.838,65.8301,65.838,4152.0
2018-07-06 10:50:00,83.75,83.76,83.73,83.73,18352.0,65.8301,65.838,65.8144,65.8144,18352.0
2018-07-06 11:00:00,83.74,83.75,83.73,83.73,21022.0,65.8223,65.8301,65.8144,65.8144,21022.0
2018-07-06 11:10:00,83.74,83.74,83.72,83.72,11004.0,65.8223,65.8223,65.8066,65.8066,11004.0
2018-07-06 11:20:00,83.72,83.72,83.71,83.72,4657.0,65.8066,65.8066,65.7987,65.8066,4657.0
2018-07-06 11:30:00,83.72,83.72,83.7,83.7,7289.0,65.8066,65.8066,65.7908,65.7908,7289.0
2018-07-06 11:40:00,83.71,83.71,83.69,83.69,13506.0,65.7987,65.7987,65.783,65.783,13506.0
2018-07-06 11:50:00,83.7,83.71,83.68,83.7,46266.0,65.7908,65.7987,65.7751,65.7908,46266.0
2018-07-06 12:00:00,83.7,83.7,83.68,83.69,8977.0,65.7908,65.7908,65.7751,65.783,8977.0
2018-07-06 12:10:00,83.69,83.7,83.68,83.7,7163.0,65.783,65.7908,65.7751,65.7908,7163.0
2018-07-06 12:20:00,83.7,83.7,83.69,83.69,9836.0,65.7908,65.7908,65.783,65.783,9836.0
2018-07-06 12:30:00,83.68,83.7,83.68,83.69,12294.0,65.7751,65.7908,65.7751,65.783,12294.0
2018-07-06 12:40:00,83.7,83.71,83.69,83.7,4713.0,65.7908,65.7987,65.783,65.7908,4713.0
2018-07-06 12:50:00,83.71,83.71,83.7,83.71,18157.0,65.7987,65.7987,65.7908,65.7987,18157.0
2018-07-06 13:00:00,83.71,83.71,83.7,83.71,2526.0,65.7987,65.7987,65.7908,65.7987,2526.0
2018-07-06 13:10:00,83.71,83.72,83.71,83.72,3181.0,65.7987,65.8066,65.7987,65.8066,3181.0
2018-07-06 13:20:00,83.71,83.72,83.71,83.72,5741.0,65.7987,65.8066,65.7987,65.8066,5741.0
2018-07-06 13:30:00,83.71,83.72,83.71,83.72,5673.0,65.7987,65.8066,65.7987,65.8066,5673.0
2018-07-06 13:40:00,83.71,83.71,83.69,83.69,12820.0,65.7987,65.7987,65.783,65.783,12820.0
2018-07-06 13:50:00,83.7,83.7,83.68,83.69,10794.0,65.7908,65.7908,65.7751,65.783,10794.0
2018-07-06 14:00:00,83.69,83.71,83.68,83.69,64016.0,65.783,65.7987,65.7751,65.783,64016.0
2018-07-06 14:10:00,83.68,83.69,83.68,83.69,9904.0,65.7751,65.783,65.7751,65.783,9904.0
2018-07-06 14:20:00,83.68,83.69,83.68,83.69,43403.0,65.7751,65.783,65.7751,65.783,43403.0
2018-07-06 14:30:00,83.69,83.73,83.68,83.73,32682.0,65.783,65.8144,65.7751,65.8144,32682.0
2018-07-06 14:40:00,83.73,83.73,83.72,83.73,16387.0,65.8144,65.8144,65.8066,65.8144,16387.0
2018-07-06 14:50:00,83.72,83.73,83.72,83.72,16242.0,65.8066,65.8144,65.8066,65.8066,16242.0
2018-07-06 15:00:00,83.73,83.74,83.72,83.73,3228.0,65.8144,65.8223,65.8066,65.8144,3228.0
2018-07-06 15:10:00,83.74,83.74,83.73,83.73,9452.0,65.8223,65.8223,65.8144,65.8144,9452.0
2018-07-06 15:20:00,83.73,83.74,83.73,83.74,29812.0,65.8144,65.8223,65.8144,65.8223,29812.0
2018-07-06 15:30:00,83.74,83.74,83.73,83.73,26369.0,65.8223,65.8223,65.8144,65.8144,26369.0
2018-07-06 15:40:00,83.74,83.74,83.73,83.74,26791.0,65.8223,65.8223,65.8144,65.8223,26791.0
2018-07-06 15:50:00,83.74,83.74,83.72,83.72,13845.0,65.8223,65.8223,65.8066,65.8066,13845.0
2018-07-09 09:30:00,83.61,83.62,83.6,83.62,32545.0,65.7201,65.728,65.7122,65.728,32545.0
2018-07-09 09:40:00,83.62,83.63,83.61,83.62,36621.0,65.728,65.7358,65.7201,65.728,36621.0
2018-07-09 09:50:00,83.61,83.62,83.6,83.62,34560.0,65.7201,65.728,65.7122,65.728,34560.0
2018-07-09 10:00:00,83.62,83.64,83.61,83.63,41937.0,65.728,65.7437,65.7201,65.7358,41937.0
2018-07-09 10:10:00,83.64,83.65,83.63,83.64,20816.0,65.7437,65.7515,65.7358,65.7437,20816.0
2018-07-09 10:20:00,83.64,83.66,83.64,83.66,20870.0,65.7437,65.7594,65.7437,65.7594,20870.0
2018-07-09 10:30:00,83.66,83.67,83.65,83.67,108333.0,65.7594,65.7673,65.7515,65.7673,108333.0
2018-07-09 10:40:00,83.66,83.67,83.64,83.64,23230.0,65.7594,65.7673,65.7437,65.7437,23230.0
2018-07-09 10:50:00,83.64,83.65,83.63,83.64,28691.0,65.7437,65.7515,65.7358,65.7437,28691.0
2018-07-09 11:00:00,83.64,83.65,83.63,83.64,41679.0,65.7437,65.7515,65.7358,65.7437,41679.0
2018-07-09 11:10:00,83.64,83.66,83.63,83.66,5620.0,65.7437,65.7594,65.7358,65.7594,5620.0
2018-07-09 11:20:00,83.66,83.66,83.65,83.65,14291.0,65.7594,65.7594,65.7515,65.7515,14291.0
2018-07-09 11:30:00,83.66,83.66,83.64,83.64,14583.0,65.7594,65.7594,65.7437,65.7437,14583.0
2018-07-09 11:40:00,83.64,83.66,83.64,83.66,5223.0,65.7437,65.7594,65.7437,65.7594,5223.0
2018-07-09 11:50:00,83.66,83.68,83.65,83.68,21332.0,65.7594,65.7751,65.7515,65.7751,21332.0
2018-07-09 12:00:00,83.67,83.68,83.67,83.67,5688.0,65.7673,65.7751,65.7673,65.7673,5688.0
2018-07-09 12:10:00,83.67,83.68,83.67,83.68,16461.0,65.7673,65.7751,65.7673,65.7751,16461.0
2018-07-09 12:20:00,83.67,83.68,83.67,83.67,9271.0,65.7673,65.7751,65.7673,65.7673,9271.0
2018-07-09 12:30:00,83.67,83.67,83.66,83.67,4152.0,65.7673,65.7673,65.7594,65.7673,4152.0
2018-07-09 12:40:00,83.66,83.67,83.65,83.66,18421.0,65.7594,65.7673,65.7515,65.7594,18421.0
2018-07-09 12:50:00,83.66,83.66,83.65,83.66,5959.0,65.7594,65.7594,65.7515,65.7594,5959.0
2018-07-09 13:00:00,83.65,83.66,83.65,83.66,20620.0,65.7515,65.7594,65.7515,65.7594,20620.0
2018-07-09 13:10:00,83.65,83.66,83.65,83.66,12514.0,65.7515,65.7594,65.7515,65.7594,12514.0
2018-07-09 13:20:00,83.65,83.66,83.65,83.66,41862.0,65.7515,65.7594,65.7515,65.7594,41862.0
2018-07-09 13:30:00,83.66,83.66,83.64,83.65,69940.0,65.7594,65.7594,65.7437,65.7515,69940.0
2018-07-09 13:40:00,83.64,83.65,83.64,83.65,44713.0,65.7437,65.7515,65.7437,65.7515,44713.0
2018-07-09 13:50:00,83.65,83.65,83.64,83.65,52078.0,65.7515,65.7515,65.7437,65.7515,52078.0
2018-07-09 14:00:00,83.64,83.65,83.63,83.64,26520.0,65.7437,65.7515,65.7358,65.7437,26520.0
2018-07-09 14:10:00,83.63,83.64,83.63,83.63,53732.0,65.7358,65.7437,65.7358,65.7358,53732.0
2018-07-09 14:20:00,83.64,83.64,83.62,83.63,46320.0,65.7437,65.7437,65.728,65.7358,46320.0
2018-07-09 14:30:00,83.62,83.64,83.62,83.64,34589.0,65.728,65.7437,65.728,65.7437,34589.0
2018-07-09 14:40:00,83.63,83.65,83.63,83.64,10152.0,65.7358,65.7515,65.7358,65.7437,10152.0
2018-07-09 14:50:00,83.64,83.65,83.63,83.64,13970.0,65.7437,65.7515,65.7358,65.7437,13970.0
2018-07-09 15:00:00,83.65,83.65,83.64,83.65,10848.0,65.7515,65.7515,65.7437,65.7515,10848.0
2018-07-09 15:10:00,83.65,83.67,83.64,83.67,22118.0,65.7515,65.7673,65.7437,65.7673,22118.0
2018-07-09 15:20:00,83.66,83.67,83.66,83.66,13592.0,65.7594,65.7673,65.7594,65.7594,13592.0
2018-07-09 15:30:00,83.66,83.68,83.66,83.67,23784.0,65.7594,65.7751,65.7594,65.7673,23784.0
2018-07-09 15:40:00,83.68,83.68,83.67,83.67,41660.0,65.7751,65.7751,65.7673,65.7673,41660.0
2018-07-09 15:50:00,83.67,83.68,83.66,83.66,14611.0,65.7673,65.7751,65.7594,65.7594,14611.0
2018-07-10 09:30:00,83.63,83.66,83.63,83.64,14270.0,65.7358,65.7594,65.7358,65.7437,14270.0
2018-07-10 09:40:00,83.65,83.67,83.64,83.67,7590.0,65.7515,65.7673,65.7437,65.7673,7590.0
2018-07-10 09:50:00,83.66,83.68,83.66,83.67,8670.0,65.7594,65.7751,65.7594,65.7673,8670.0
2018-07-10 10:00:00,83.67,83.7,83.67,83.7,16172.0,65.7673,65.7908,65.7673,65.7908,16172.0
2018-07-10 10:10:00,83.7,83.71,83.69,83.7,6509.0,65.7908,65.7987,65.783,65.7908,6509.0
2018-07-10 10:20:00,83.69,83.7,83.67,83.68,11360.0,65.783,65.7908,65.7673,65.7751,11360.0
2018-07-10 10:30:00,83.68,83.69,83.67,83.69,22113.0,65.7751,65.783,65.7673,65.783,22113.0
2018-07-10 10:40:00,83.69,83.7,83.68,83.69,17015.0,65.783,65.7908,65.7751,65.783,17015.0
2018-07-10 10:50:00,83.7,83.7,83.69,83.69,9520.0,65.7908,65.7908,65.783,65.783,9520.0
2018-07-10 11:00:00,83.7,83.7,83.68,83.69,22621.0,65.7908,65.7908,65.7751,65.783,22621.0
2018-07-10 11:10:00,83.68,83.69,83.68,83.69,2906.0,65.7751,65.783,65.7751,65.783,2906.0
2018-07-10 11:20:00,83.69,83.69,83.68,83.69,10273.0,65.783,65.783,65.7751,65.783,10273.0
2018-07-10 11:30:00,83.68,83.69,83.68,83.69,9427.0,65.7751,65.783,65.7751,65.783,9427.0
2018-07-10 11:40:00,83.68,83.7,83.68,83.7,37002.0,65.7751,65.7908,65.7751,65.7908,37002.0
2018-07-10 11:50:00,83.69,83.69,83.68,83.69,10522.0,65.783,65.783,65.7751,65.783,10522.0
2018-07-10 12:00:00,83.69,83.69,83.68,83.69,5092.0,65.783,65.783,65.7751,65.783,5092.0
2018-07-10 12:10:00,83.68,83.69,83.68,83.69,752.0,65.7751,65.783,65.7751,65.783,752.0
2018-07-10 12:20:00,83.69,83.69,83.67,83.67,6511.0,65.783,65.783,65.7673,65.7673,6511.0
2018-07-10 12:30:00,83.68,83.68,83.67,83.67,2612.0,65.7751,65.7751,65.7673,65.7673,2612.0
2018-07-10 12:40:00,83.67,83.68,83.67,83.67,33397.0,65.7673,65.7751,65.7673,65.7673,33397.0
2018-07-10 12:50:00,83.67,83.68,83.67,83.67,5994.0,65.7673,65.7751,65.7673,65.7673,5994.0
2018-07-10 13:00:00,83.66,83.67,83.62,83.62,52457.0,65.7594,65.7673,65.728,65.728,52457.0
2018-07-10 13:10:00,83.63,83.65,83.62,83.65,11769.0,65.7358,65.7515,65.728,65.7515,11769.0
2018-07-10 13:20:00,83.64,83.65,83.62,83.63,448722.0,65.7437,65.7515,65.728,65.7358,448722.0
2018-07-10 13:30:00,83.63,83.64,83.63,83.64,7526.0,65.7358,65.7437,65.7358,65.7437,7526.0
2018-07-10 13:40:00,83.64,83.65,83.64,83.64,8086.0,65.7437,65.7515,65.7437,65.7437,8086.0
2018-07-10 13:50:00,83.64,83.66,83.64,83.66,30662.0,65.7437,65.7594,65.7437,65.7594,30662.0
2018-07-10 14:00:00,83.65,83.66,83.64,83.64,8502.0,65.7515,65.7594,65.7437,65.7437,8502.0
2018-07-10 14:10:00,83.63,83.64,83.63,83.63,16594.0,65.7358,65.7437,65.7358,65.7358,16594.0
2018-07-10 14:20:00,83.64,83.64,83.63,83.64,10966.0,65.7437,65.7437,65.7358,65.7437,10966.0
2018-07-10 14:30:00,83.63,83.64,83.62,83.62,38768.0,65.7358,65.7437,65.728,65.728,38768.0
2018-07-10 14:40:00,83.62,83.63,83.62,83.63,17510.0,65.728,65.7358,65.728,65.7358,17510.0
2018-07-10 14:50:00,83.63,83.63,83.59,83.59,22818.0,65.7358,65.7358,65.7044,65.7044,22818.0
2018-07-10 15:00:00,83.59,83.61,83.59,83.59,46493.0,65.7044,65.7201,65.7044,65.7044,46493.0
2018-07-10 15:10:00,83.59,83.6,83.59,83.6,8749.0,65.7044,65.7122,65.7044,65.7122,8749.0
2018-07-10 15:20:00,83.6,83.6,83.59,83.59,36906.0,65.7122,65.7122,65.7044,65.7044,36906.0
2018-07-10 15:30:00,83.59,83.62,83.59,83.62,31001.0,65.7044,65.728,65.7044,65.728,31001.0
2018-07-10 15:40:00,83.62,83.62,83.61,83.61,31227.0,65.728,65.728,65.7201,65.7201,31227.0
2018-07-10 15:50:00,83.62,83.62,83.6,83.61,32600.0,65.728,65.728,65.7122,65.7201,32600.0
2018-07-11 09:30:00,83.7,83.7,83.65,83.65,23950.0,65.7908,65.7908,65.7515,65.7515,23950.0
2018-07-11 09:40:00,83.65,83.66,83.64,83.65,12151.0,65.7515,65.7594,65.7437,65.7515,12151.0
2018-07-11 09:50:00,83.66,83.66,83.64,83.65,21853.0,65.7594,65.7594,65.7437,65.7515,21853.0
2018-07-11 10:00:00,83.65,83.65,83.62,83.63,31067.0,65.7515,65.7515,65.728,65.7358,31067.0
2018-07-11 10:10:00,83.63,83.63,83.62,83.63,6479.0,65.7358,65.7358,65.728,65.7358,6479.0
2018-07-11 10:20:00,83.63,83.63,83.6,83.6,7121.0,65.7358,65.7358,65.7122,65.7122,7121.0
2018-07-11 10:30:00,83.59,83.6,83.58,83.6,5187.0,65.7044,65.7122,65.6965,65.7122,5187.0
2018-07-11 10:40:00,83.59,83.61,83.59,83.61,5289.0,65.7044,65.7201,65.7044,65.7201,5289.0
2018-07-11 10:50:00,83.61,83.61,83.6,83.61,6817.0,65.7201,65.7201,65.7122,65.7201,6817.0
2018-07-11 11:00:00,83.6,83.61,83.6,83.61,17397.0,65.7122,65.7201,65.7122,65.7201,17397.0
2018-07-11 11:10:00,83.6,83.63,83.6,83.62,12020.0,65.7122,65.7358,65.7122,65.728,12020.0
2018-07-11 11:20:00,83.62,83.63,83.61,83.63,15063.0,65.728,65.7358,65.7201,65.7358,15063.0
2018-07-11 11:30:00,83.63,83.64,83.62,83.64,12874.0,65.7358,65.7437,65.728,65.7437,12874.0
2018-07-11 11:40:00,83.63,83.66,83.63,83.65,14884.0,65.7358,65.7594,65.7358,65.7515,14884.0
2018-07-11 11:50:00,83.65,83.65,83.62,83.63,4461.0,65.7515,65.7515,65.728,65.7358,4461.0
2018-07-11 12:00:00,83.63,83.63,83.62,83.62,14258.0,65.7358,65.7358,65.728,65.728,14258.0
2018-07-11 12:10:00,83.63,83.63,83.6,83.61,36675.0,65.7358,65.7358,65.7122,65.7201,36675.0
2018-07-11 12:20:00,83.62,83.62,83.61,83.61,13257.0,65.728,65.728,65.7201,65.7201,13257.0
2018-07-11 12:30:00,83.61,83.61,83.59,83.6,28595.0,65.7201,65.7201,65.7044,65.7122,28595.0
2018-07-11 12:40:00,83.6,83.61,83.6,83.61,2930.0,65.7122,65.7201,65.7122,65.7201,2930.0
2018-07-11 12:50:00,83.61,83.61,83.59,83.6,5277.0,65.7201,65.7201,65.7044,65.7122,5277.0
2018-07-11 13:00:00,83.6,83.62,83.59,83.62,35239.0,65.7122,65.728,65.7044,65.728,35239.0
2018-07-11 13:10:00,83.62,83.64,83.62,83.64,10109.0,65.728,65.7437,65.728,65.7437,10109.0
2018-07-11 13:20:00,83.64,83.65,83.63,83.65,8884.0,65.7437,65.7515,65.7358,65.7515,8884.0
2018-07-11 13:30:00,83.65,83.65,83.62,83.63,9204.0,65.7515,65.7515,65.728,65.7358,9204.0
2018-07-11 13:40:00,83.63,83.65,83.62,83.64,7009.0,65.7358,65.7515,65.728,65.7437,7009.0
2018-07-11 13:50:00,83.64,83.64,83.62,83.63,8131.0,65.7437,65.7437,65.728,65.7358,8131.0
2018-07-11 14:00:00,83.64,83.69,83.62,83.69,65059.0,65.7437,65.783,65.728,65.783,65059.0
2018-07-11 14:10:00,83.69,83.72,83.68,83.72,5779.0,65.783,65.8066,65.7751,65.8066,5779.0
2018-07-11 14:20:00,83.72,83.74,83.7,83.71,18516.0,65.8066,65.8223,65.7908,65.7987,18516.0
2018-07-11 14:30:00,83.71,83.72,83.7,83.72,8984.0,65.7987,65.8066,65.7908,65.8066,8984.0
2018-07-11 14:40:00,83.72,83.72,83.71,83.72,6066.0,65.8066,65.8066,65.7987,65.8066,6066.0
2018-07-11 14:50:00,83.72,83.73,83.71,83.72,7080.0,65.8066,65.8144,65.7987,65.8066,7080.0
2018-07-11 15:00:00,83.72,83.73,83.71,83.72,29043.0,65.8066,65.8144,65.7987,65.8066,29043.0
2018-07-11 15:10:00,83.72,83.73,83.71,83.73,17212.0,65.8066,65.8144,65.7987,65.8144,17212.0
2018-07-11 15:20:00,83.72,83.73,83.71,83.71,18982.0,65.8066,65.8144,65.7987,65.7987,18982.0
2018-07-11 15:30:00,83.7,83.71,83.69,83.71,39836.0,65.7908,65.7987,65.783,65.7987,39836.0
2018-07-11 15:40:00,83.71,83.72,83.7,83.71,18756.0,65.7987,65.8066,65.7908,65.7987,18756.0
2018-07-11 15:50:00,83.72,83.72,83.69,83.72,30079.0,65.8066,65.8066,65.783,65.8066,30079.0
2018-07-12 09:30:00,83.79,83.8,83.68,83.73,20904.0,65.8616,65.8694,65.7751,65.8144,20904.0
2018-07-12 09:40:00,83.73,83.76,83.72,83.75,6465.0,65.8144,65.838,65.8066,65.8301,6465.0
2018-07-12 09:50:00,83.75,83.77,83.74,83.77,26809.0,65.8301,65.8459,65.8223,65.8459,26809.0
2018-07-12 10:00:00,83.76,83.77,83.74,83.74,7784.0,65.838,65.8459,65.8223,65.8223,7784.0
2018-07-12 10:10:00,83.75,83.78,83.74,83.78,6994.0,65.8301,65.8537,65.8223,65.8537,6994.0
2018-07-12 10:20:00,83.78,83.8,83.77,83.79,6013.0,65.8537,65.8694,65.8459,65.8616,6013.0
2018-07-12 10:30:00,83.78,83.8,83.77,83.8,12440.0,65.8537,65.8694,65.8459,65.8694,12440.0
2018-07-12 10:40:00,83.8,83.8,83.78,83.78,9804.0,65.8694,65.8694,65.8537,65.8537,9804.0
2018-07-12 10:50:00,83.78,83.79,83.77,83.78,11978.0,65.8537,65.8616,65.8459,65.8537,11978.0
2018-07-12 11:00:00,83.78,83.79,83.77,83.79,8998.0,65.8537,65.8616,65.8459,65.8616,8998.0
2018-07-12 11:10:00,83.78,83.79,83.77,83.77,8866.0,65.8537,65.8616,65.8459,65.8459,8866.0
2018-07-12 11:20:00,83.77,83.79,83.77,83.77,53343.0,65.8459,65.8616,65.8459,65.8459,53343.0
2018-07-12 11:30:00,83.78,83.79,83.77,83.79,6667.0,65.8537,65.8616,65.8459,65.8616,6667.0
2018-07-12 11:40:00,83.79,83.79,83.78,83.79,10191.0,65.8616,65.8616,65.8537,65.8616,10191.0
2018-07-12 11:50:00,83.78,83.79,83.78,83.78,19564.0,65.8537,65.8616,65.8537,65.8537,19564.0
2018-07-12 12:00:00,83.79,83.79,83.78,83.79,15777.0,65.8616,65.8616,65.8537,65.8616,15777.0
2018-07-12 12:10:00,83.79,83.8,83.78,83.8,7921.0,65.8616,65.8694,65.8537,65.8694,7921.0
2018-07-12 12:20:00,83.8,83.8,83.79,83.79,11560.0,65.8694,65.8694,65.8616,65.8616,11560.0
2018-07-12 12:30:00,83.79,83.8,83.78,83.79,14939.0,65.8616,65.8694,65.8537,65.8616,14939.0
2018-07-12 12:40:00,83.8,83.81,83.79,83.81,6940.0,65.8694,65.8773,65.8616,65.8773,6940.0
2018-07-12 12:50:00,83.81,83.81,83.8,83.81,4940.0,65.8773,65.8773,65.8694,65.8773,4940.0
2018-07-12 13:00:00,83.82,83.82,83.8,83.82,8064.0,65.8852,65.8852,65.8694,65.8852,8064.0
2018-07-12 13:10:00,83.82,83.82,83.79,83.8,16531.0,65.8852,65.8852,65.8616,65.8694,16531.0
2018-07-12 13:20:00,83.8,83.8,83.79,83.8,2467.0,65.8694,65.8694,65.8616,65.8694,2467.0
2018-07-12 13:30:00,83.79,83.82,83.79,83.82,13776.0,65.8616,65.8852,65.8616,65.8852,13776.0
2018-07-12 13:40:00,83.81,83.84,83.81,83.84,5471.0,65.8773,65.9009,65.8773,65.9009,5471.0
2018-07-12 13:50:00,83.84,83.84,83.83,83.84,3691.0,65.9009,65.9009,65.893,65.9009,3691.0
2018-07-12 14:00:00,83.84,83.84,83.82,83.84,5766.0,65.9009,65.9009,65.8852,65.9009,5766.0
2018-07-12 14:10:00,83.84,83.84,83.83,83.84,11955.0,65.9009,65.9009,65.893,65.9009,11955.0
2018-07-12 14:20:00,83.83,83.84,83.83,83.84,8401.0,65.893,65.9009,65.893,65.9009,8401.0
2018-07-12 14:30:00,83.84,83.85,83.83,83.83,13795.0,65.9009,65.9087,65.893,65.893,13795.0
2018-07-12 14:40:00,83.84,83.84,83.83,83.84,25464.0,65.9009,65.9009,65.893,65.9009,25464.0
2018-07-12 14:50:00,83.84,83.84,83.82,83.82,13523.0,65.9009,65.9009,65.8852,65.8852,13523.0
2018-07-12 15:00:00,83.83,83.83,83.81,83.82,18438.0,65.893,65.893,65.8773,65.8852,18438.0
2018-07-12 15:10:00,83.82,83.83,83.82,83.83,13863.0,65.8852,65.893,65.8852,65.893,13863.0
2018-07-12 15:20:00,83.83,83.83,83.82,83.83,16568.0,65.893,65.893,65.8852,65.893,16568.0
2018-07-12 15:30:00,83.83,83.83,83.81,83.81,92420.0,65.893,65.893,65.8773,65.8773,92420.0
2018-07-12 15:40:00,83.81,83.82,83.81,83.82,29569.0,65.8773,65.8852,65.8773,65.8852,29569.0
2018-07-12 15:50:00,83.82,83.83,83.81,83.83,38378.0,65.8852,65.893,65.8773,65.893,38378.0
2018-07-13 09:30:00,83.89,83.91,83.88,83.9,122975.0,65.9402,65.9559,65.9323,65.948,122975.0
2018-07-13 09:40:00,83.9,83.93,83.9,83.92,6163.0,65.948,65.9716,65.948,65.9638,6163.0
2018-07-13 09:50:00,83.92,83.94,83.92,83.94,63165.0,65.9638,65.9795,65.9638,65.9795,63165.0
2018-07-13 10:00:00,83.94,83.95,83.93,83.95,30374.0,65.9795,65.9873,65.9716,65.9873,30374.0
2018-07-13 10:10:00,83.95,83.96,83.94,83.94,49636.0,65.9873,65.9952,65.9795,65.9795,49636.0
2018-07-13 10:20:00,83.94,83.97,83.94,83.97,13141.0,65.9795,66.0031,65.9795,66.0031,13141.0
2018-07-13 10:30:00,83.97,83.98,83.96,83.97,2912.0,66.0031,66.0109,65.9952,66.0031,2912.0
2018-07-13 10:40:00,83.97,83.97,83.96,83.97,11271.0,66.0031,66.0031,65.9952,66.0031,11271.0
2018-07-13 10:50:00,83.97,83.97,83.95,83.96,4669.0,66.0031,66.0031,65.9873,65.9952,4669.0
2018-07-13 11:00:00,83.96,83.96,83.95,83.95,6863.0,65.9952,65.9952,65.9873,65.9873,6863.0
2018-07-13 11:10:00,83.96,83.96,83.95,83.96,5724.0,65.9952,65.9952,65.9873,65.9952,5724.0
2018-07-13 11:20:00,83.95,83.96,83.95,83.95,9692.0,65.9873,65.9952,65.9873,65.9873,9692.0
2018-07-13 11:30:00,83.96,83.96,83.94,83.95,13709.0,65.9952,65.9952,65.9795,65.9873,13709.0
2018-07-13 11:40:00,83.95,83.98,83.95,83.98,33418.0,65.9873,66.0109,65.9873,66.0109,33418.0
2018-07-13 11:50:00,83.98,83.99,83.97,83.97,10010.0,66.0109,66.0188,66.0031,66.0031,10010.0
2018-07-13 12:00:00,83.98,83.98,83.95,83.96,15018.0,66.0109,66.0109,65.9873,65.9952,15018.0
2018-07-13 12:10:00,83.95,83.97,83.95,83.96,10451.0,65.9873,66.0031,65.9873,65.9952,10451.0
2018-07-13 12:20:00,83.97,83.97,83.95,83.95,13647.0,66.0031,66.0031,65.9873,65.9873,13647.0
2018-07-13 12:30:00,83.95,83.96,83.95,83.95,8116.0,65.9873,65.9952,65.9873,65.9873,8116.0
2018-07-13 12:40:00,83.95,83.96,83.93,83.94,14781.0,65.9873,65.9952,65.9716,65.9795,14781.0
2018-07-13 12:50:00,83.93,83.94,83.93,83.93,5561.0,65.9716,65.9795,65.9716,65.9716,5561.0
2018-07-13 13:00:00,83.93,83.94,83.93,83.94,16443.0,65.9716,65.9795,65.9716,65.9795,16443.0
2018-07-13 13:10:00,83.94,83.95,83.93,83.94,7565.0,65.9795,65.9873,65.9716,65.9795,7565.0
2018-07-13 13:20:00,83.95,83.95,83.94,83.94,5519.0,65.9873,65.9873,65.9795,65.9795,5519.0
2018-07-13 13:30:00,83.95,83.95,83.94,83.95,5135.0,65.9873,65.9873,65.9795,65.9873,5135.0
2018-07-13 13:40:00,83.95,83.95,83.94,83.94,12756.0,65.9873,65.9873,65.9795,65.9795,12756.0
2018-07-13 13:50:00,83.95,83.95,83.94,83.94,67111.0,65.9873,65.9873,65.9795,65.9795,67111.0
2018-07-13 14:00:00,83.94,83.94,83.93,83.94,13571.0,65.9795,65.9795,65.9716,65.9795,13571.0
2018-07-13 14:10:00,83.94,83.94,83.93,83.94,12439.0,65.9795,65.9795,65.9716,65.9795,12439.0
2018-07-13 14:20:00,83.94,83.94,83.93,83.94,12564.0,65.9795,65.9795,65.9716,65.9795,12564.0
2018-07-13 14:30:00,83.94,83.95,83.93,83.95,8037.0,65.9795,65.9873,65.9716,65.9873,8037.0
2018-07-13 14:40:00,83.95,83.95,83.94,83.95,16270.0,65.9873,65.9873,65.9795,65.9873,16270.0
2018-07-13 14:50:00,83.95,83.95,83.93,83.93,16149.0,65.9873,65.9873,65.9716,65.9716,16149.0
2018-07-13 15:00:00,83.94,83.94,83.93,83.94,27792.0,65.9795,65.9795,65.9716,65.9795,27792.0
2018-07-13 15:10:00,83.94,83.94,83.93,83.94,16439.0,65.9795,65.9795,65.9716,65.9795,16439.0
2018-07-13 15:20:00,83.94,83.94,83.92,83.92,8452.0,65.9795,65.9795,65.9638,65.9638,8452.0
2018-07-13 15:30:00,83.92,83.93,83.92,83.92,9698.0,65.9638,65.9716,65.9638,65.9638,9698.0
2018-07-13 15:40:00,83.93,83.94,83.92,83.94,15303.0,65.9716,65.9795,65.9638,65.9795,15303.0
2018-07-13 15:50:00,83.93,83.94,83.91,83.92,61183.0,65.9716,65.9795,65.9559,65.9638,61183.0
2018-07-16 09:30:00,83.85,83.85,83.78,83.79,31385.0,65.9087,65.9087,65.8537,65.8616,31385.0
2018-07-16 09:40:00,83.78,83.8,83.78,83.79,19713.0,65.8537,65.8694,65.8537,65.8616,19713.0
2018-07-16 09:50:00,83.79,83.8,83.74,83.75,41328.0,65.8616,65.8694,65.8223,65.8301,41328.0
2018-07-16 10:00:00,83.75,83.76,83.74,83.74,32546.0,65.8301,65.838,65.8223,65.8223,32546.0
2018-07-16 10:10:00,83.74,83.74,83.7,83.7,27222.0,65.8223,65.8223,65.7908,65.7908,27222.0
2018-07-16 10:20:00,83.71,83.71,83.68,83.69,49182.0,65.7987,65.7987,65.7751,65.783,49182.0
2018-07-16 10:30:00,83.7,83.7,83.68,83.69,8020.0,65.7908,65.7908,65.7751,65.783,8020.0
2018-07-16 10:40:00,83.69,83.69,83.68,83.68,25133.0,65.783,65.783,65.7751,65.7751,25133.0
2018-07-16 10:50:00,83.69,83.69,83.68,83.69,12005.0,65.783,65.783,65.7751,65.783,12005.0
2018-07-16 11:00:00,83.69,83.69,83.65,83.68,44710.0,65.783,65.783,65.7515,65.7751,44710.0
2018-07-16 11:10:00,83.68,83.69,83.67,83.69,5868.0,65.7751,65.783,65.7673,65.783,5868.0
2018-07-16 11:20:00,83.69,83.72,83.68,83.72,8386.0,65.783,65.8066,65.7751,65.8066,8386.0
2018-07-16 11:30:00,83.73,83.73,83.72,83.72,7117.0,65.8144,65.8144,65.8066,65.8066,7117.0
2018-07-16 11:40:00,83.73,83.73,83.72,83.73,8619.0,65.8144,65.8144,65.8066,65.8144,8619.0
2018-07-16 11:50:00,83.72,83.73,83.72,83.73,18505.0,65.8066,65.8144,65.8066,65.8144,18505.0
2018-07-16 12:00:00,83.73,83.75,83.72,83.75,7789.0,65.8144,65.8301,65.8066,65.8301,7789.0
2018-07-16 12:10:00,83.74,83.75,83.74,83.75,2594.0,65.8223,65.8301,65.8223,65.8301,2594.0
2018-07-16 12:20:00,83.75,83.75,83.73,83.74,20574.0,65.8301,65.8301,65.8144,65.8223,20574.0
2018-07-16 12:30:00,83.73,83.74,83.73,83.74,11217.0,65.8144,65.8223,65.8144,65.8223,11217.0
2018-07-16 12:40:00,83.73,83.74,83.73,83.74,10892.0,65.8144,65.8223,65.8144,65.8223,10892.0
2018-07-16 12:50:00,83.74,83.74,83.73,83.74,3114.0,65.8223,65.8223,65.8144,65.8223,3114.0
2018-07-16 13:00:00,83.74,83.74,83.73,83.74,37400.0,65.8223,65.8223,65.8144,65.8223,37400.0
2018-07-16 13:10:00,83.74,83.75,83.73,83.75,21016.0,65.8223,65.8301,65.8144,65.8301,21016.0
2018-07-16 13:20:00,83.75,83.76,83.74,83.76,10139.0,65.8301,65.838,65.8223,65.838,10139.0
2018-07-16 13:30:00,83.76,83.76,83.75,83.76,9590.0,65.838,65.838,65.8301,65.838,9590.0
2018-07-16 13:40:00,83.75,83.76,83.75,83.75,9177.0,65.8301,65.838,65.8301,65.8301,9177.0
2018-07-16 13:50:00,83.76,83.78,83.75,83.77,15459.0,65.838,65.8537,65.8301,65.8459,15459.0
2018-07-16 14:00:00,83.78,83.79,83.77,83.78,8912.0,65.8537,65.8616,65.8459,65.8537,8912.0
2018-07-16 14:10:00,83.78,83.79,83.77,83.78,16545.0,65.8537,65.8616,65.8459,65.8537,16545.0
2018-07-16 14:20:00,83.78,83.79,83.77,83.77,27194.0,65.8537,65.8616,65.8459,65.8459,27194.0
2018-07-16 14:30:00,83.76,83.77,83.76,83.77,18069.0,65.838,65.8459,65.838,65.8459,18069.0
2018-07-16 14:40:00,83.76,83.77,83.76,83.77,2399.0,65.838,65.8459,65.838,65.8459,2399.0
2018-07-16 14:50:00,83.77,83.77,83.76,83.77,5929.0,65.8459,65.8459,65.838,65.8459,5929.0
2018-07-16 15:00:00,83.76,83.81,83.76,83.8,27832.0,65.838,65.8773,65.838,65.8694,27832.0
2018-07-16 15:10:00,83.8,83.81,83.79,83.79,10886.0,65.8694,65.8773,65.8616,65.8616,10886.0
2018-07-16 15:20:00,83.8,83.82,83.79,83.81,16460.0,65.8694,65.8852,65.8616,65.8773,16460.0
2018-07-16 15:30:00,83.81,83.81,83.8,83.81,60737.0,65.8773,65.8773,65.8694,65.8773,60737.0
2018-07-16 15:40:00,83.81,83.81,83.77,83.77,14826.0,65.8773,65.8773,65.8459,65.8459,14826.0
2018-07-16 15:50:00,83.78,83.82,83.77,83.77,72906.0,65.8537,65.8852,65.8459,65.8459,72906.0
2018-07-17 09:30:00,83.85,83.85,83.8,83.82,20813.0,65.9087,65.9087,65.8694,65.8852,20813.0
2018-07-17 09:40:00,83.83,83.84,83.82,83.83,7099.0,65.893,65.9009,65.8852,65.893,7099.0
2018-07-17 09:50:00,83.82,83.82,83.75,83.75,16421.0,65.8852,65.8852,65.8301,65.8301,16421.0
2018-07-17 10:00:00,83.76,83.78,83.75,83.75,24385.0,65.838,65.8537,65.8301,65.8301,24385.0
2018-07-17 10:10:00,83.75,83.76,83.74,83.74,18041.0,65.8301,65.838,65.8223,65.8223,18041.0
2018-07-17 10:20:00,83.75,83.76,83.75,83.75,21955.0,65.8301,65.838,65.8301,65.8301,21955.0
2018-07-17 10:30:00,83.75,83.75,83.73,83.73,14585.0,65.8301,65.8301,65.8144,65.8144,14585.0
2018-07-17 10:40:00,83.74,83.76,83.73,83.76,25954.0,65.8223,65.838,65.8144,65.838,25954.0
2018-07-17 10:50:00,83.76,83.77,83.75,83.76,43625.0,65.838,65.8459,65.8301,65.838,43625.0
2018-07-17 11:00:00,83.75,83.8,83.75,83.79,15526.0,65.8301,65.8694,65.8301,65.8616,15526.0
2018-07-17 11:10:00,83.79,83.81,83.77,83.79,34400.0,65.8616,65.8773,65.8459,65.8616,34400.0
2018-07-17 11:20:00,83.78,83.81,83.78,83.8,10037.0,65.8537,65.8773,65.8537,65.8694,10037.0
2018-07-17 11:30:00,83.81,83.81,83.79,83.8,20241.0,65.8773,65.8773,65.8616,65.8694,20241.0
2018-07-17 11:40:00,83.8,83.81,83.79,83.8,37622.0,65.8694,65.8773,65.8616,65.8694,37622.0
2018-07-17 11:50:00,83.8,83.8,83.79,83.8,29276.0,65.8694,65.8694,65.8616,65.8694,29276.0
2018-07-17 12:00:00,83.8,83.8,83.79,83.8,25228.0,65.8694,65.8694,65.8616,65.8694,25228.0
2018-07-17 12:10:00,83.8,83.8,83.78,83.79,40681.0,65.8694,65.8694,65.8537,65.8616,40681.0
2018-07-17 12:20:00,83.78,83.79,83.77,83.78,18254.0,65.8537,65.8616,65.8459,65.8537,18254.0
2018-07-17 12:30:00,83.79,83.86,83.78,83.8,2349178.0,65.8616,65.9166,65.8537,65.8694,2349178.0
2018-07-17 12:40:00,83.81,83.81,83.8,83.81,101148.0,65.8773,65.8773,65.8694,65.8773,101148.0
2018-07-17 12:50:00,83.81,83.81,83.79,83.79,64170.0,65.8773,65.8773,65.8616,65.8616,64170.0
2018-07-17 13:00:00,83.8,83.8,83.79,83.8,10219.0,65.8694,65.8694,65.8616,65.8694,10219.0
2018-07-17 13:10:00,83.8,83.8,83.79,83.8,12594.0,65.8694,65.8694,65.8616,65.8694,12594.0
2018-07-17 13:20:00,83.8,83.8,83.79,83.8,18078.0,65.8694,65.8694,65.8616,65.8694,18078.0
2018-07-17 13:30:00,83.8,83.8,83.79,83.79,74237.0,65.8694,65.8694,65.8616,65.8616,74237.0
2018-07-17 13:40:00,83.79,83.79,83.78,83.78,43035.0,65.8616,65.8616,65.8537,65.8537,43035.0
2018-07-17 13:50:00,83.78,83.79,83.77,83.77,94682.0,65.8537,65.8616,65.8459,65.8459,94682.0
2018-07-17 14:00:00,83.77,83.78,83.77,83.77,60728.0,65.8459,65.8537,65.8459,65.8459,60728.0
2018-07-17 14:10:00,83.77,83.79,83.77,83.79,46065.0,65.8459,65.8616,65.8459,65.8616,46065.0
2018-07-17 14:20:00,83.79,83.79,83.78,83.79,45522.0,65.8616,65.8616,65.8537,65.8616,45522.0
2018-07-17 14:30:00,83.79,83.79,83.78,83.79,54535.0,65.8616,65.8616,65.8537,65.8616,54535.0
2018-07-17 14:40:00,83.79,83.79,83.78,83.78,56780.0,65.8616,65.8616,65.8537,65.8537,56780.0
2018-07-17 14:50:00,83.78,83.79,83.75,83.76,54583.0,65.8537,65.8616,65.8301,65.838,54583.0
2018-07-17 15:00:00,83.77,83.78,83.75,83.77,42674.0,65.8459,65.8537,65.8301,65.8459,42674.0
2018-07-17 15:10:00,83.77,83.78,83.77,83.78,32019.0,65.8459,65.8537,65.8459,65.8537,32019.0
2018-07-17 15:20:00,83.78,83.78,83.77,83.78,24962.0,65.8537,65.8537,65.8459,65.8537,24962.0
2018-07-17 15:30:00,83.78,83.78,83.77,83.77,19614.0,65.8537,65.8537,65.8459,65.8459,19614.0
2018-07-17 15:40:00,83.78,83.78,83.76,83.77,50974.0,65.8537,65.8537,65.838,65.8459,50974.0
2018-07-17 15:50:00,83.78,83.79,83.77,83.79,80025.0,65.8537,65.8616,65.8459,65.8616,80025.0
2018-07-18 09:30:00,83.88,83.88,83.79,83.8,15113.0,65.9323,65.9323,65.8616,65.8694,15113.0
2018-07-18 09:40:00,83.79,83.81,83.78,83.79,63287.0,65.8616,65.8773,65.8537,65.8616,63287.0
2018-07-18 09:50:00,83.8,83.81,83.79,83.8,65464.0,65.8694,65.8773,65.8616,65.8694,65464.0
2018-07-18 10:00:00,83.79,83.81,83.79,83.8,10947.0,65.8616,65.8773,65.8616,65.8694,10947.0
2018-07-18 10:10:00,83.81,83.81,83.8,83.81,17434.0,65.8773,65.8773,65.8694,65.8773,17434.0
2018-07-18 10:20:00,83.81,83.81,83.8,83.81,21001.0,65.8773,65.8773,65.8694,65.8773,21001.0
2018-07-18 10:30:00,83.8,83.82,83.8,83.82,63630.0,65.8694,65.8852,65.8694,65.8852,63630.0
2018-07-18 10:40:00,83.81,83.82,83.81,83.81,14969.0,65.8773,65.8852,65.8773,65.8773,14969.0
2018-07-18 10:50:00,83.81,83.82,83.8,83.81,5532.0,65.8773,65.8852,65.8694,65.8773,5532.0
2018-07-18 11:00:00,83.81,83.81,83.8,83.8,59183.0,65.8773,65.8773,65.8694,65.8694,59183.0
2018-07-18 11:10:00,83.81,83.81,83.8,83.81,4976.0,65.8773,65.8773,65.8694,65.8773,4976.0
2018-07-18 11:20:00,83.81,83.81,83.8,83.81,33798.0,65.8773,65.8773,65.8694,65.8773,33798.0
2018-07-18 11:30:00,83.81,83.81,83.8,83.81,42991.0,65.8773,65.8773,65.8694,65.8773,42991.0
2018-07-18 11:40:00,83.81,83.81,83.79,83.8,24560.0,65.8773,65.8773,65.8616,65.8694,24560.0
2018-07-18 11:50:00,83.8,83.8,83.79,83.79,15306.0,65.8694,65.8694,65.8616,65.8616,15306.0
2018-07-18 12:00:00,83.79,83.8,83.79,83.8,9654.0,65.8616,65.8694,65.8616,65.8694,9654.0
2018-07-18 12:10:00,83.8,83.8,83.79,83.8,8554.0,65.8694,65.8694,65.8616,65.8694,8554.0
2018-07-18 12:20:00,83.8,83.8,83.79,83.8,1193.0,65.8694,65.8694,65.8616,65.8694,1193.0
2018-07-18 12:30:00,83.81,83.81,83.8,83.81,3444.0,65.8773,65.8773,65.8694,65.8773,3444.0
2018-07-18 12:40:00,83.81,83.81,83.8,83.8,1577.0,65.8773,65.8773,65.8694,65.8694,1577.0
2018-07-18 12:50:00,83.8,83.81,83.8,83.81,3332.0,65.8694,65.8773,65.8694,65.8773,3332.0
2018-07-18 13:00:00,83.81,83.81,83.8,83.81,8587.0,65.8773,65.8773,65.8694,65.8773,8587.0
2018-07-18 13:10:00,83.81,83.81,83.8,83.81,8139.0,65.8773,65.8773,65.8694,65.8773,8139.0
2018-07-18 13:20:00,83.81,83.81,83.8,83.81,1135.0,65.8773,65.8773,65.8694,65.8773,1135.0
2018-07-18 13:30:00,83.81,83.81,83.8,83.81,80850.0,65.8773,65.8773,65.8694,65.8773,80850.0
2018-07-18 13:40:00,83.81,83.81,83.79,83.79,35107.0,65.8773,65.8773,65.8616,65.8616,35107.0
2018-07-18 13:50:00,83.79,83.8,83.77,83.78,8298.0,65.8616,65.8694,65.8459,65.8537,8298.0
2018-07-18 14:00:00,83.78,83.78,83.77,83.78,23542.0,65.8537,65.8537,65.8459,65.8537,23542.0
2018-07-18 14:10:00,83.77,83.78,83.77,83.77,6348.0,65.8459,65.8537,65.8459,65.8459,6348.0
2018-07-18 14:20:00,83.77,83.79,83.77,83.79,7488.0,65.8459,65.8616,65.8459,65.8616,7488.0
2018-07-18 14:30:00,83.79,83.79,83.78,83.79,7362.0,65.8616,65.8616,65.8537,65.8616,7362.0
2018-07-18 14:40:00,83.78,83.79,83.78,83.78,15692.0,65.8537,65.8616,65.8537,65.8537,15692.0
2018-07-18 14:50:00,83.79,83.79,83.78,83.78,36550.0,65.8616,65.8616,65.8537,65.8537,36550.0
2018-07-18 15:00:00,83.78,83.79,83.76,83.76,71196.0,65.8537,65.8616,65.838,65.838,71196.0
2018-07-18 15:10:00,83.77,83.77,83.76,83.77,10428.0,65.8459,65.8459,65.838,65.8459,10428.0
2018-07-18 15:20:00,83.77,83.77,83.75,83.77,28044.0,65.8459,65.8459,65.8301,65.8459,28044.0
2018-07-18 15:30:00,83.77,83.77,83.75,83.76,13950.0,65.8459,65.8459,65.8301,65.838,13950.0
2018-07-18 15:40:00,83.76,83.76,83.74,83.74,22480.0,65.838,65.838,65.8223,65.8223,22480.0
2018-07-18 15:50:00,83.75,83.77,83.74,83.76,75299.0,65.8301,65.8459,65.8223,65.838,75299.0
2018-07-19 09:30:00,83.76,83.83,83.76,83.8,19414.0,65.838,65.893,65.838,65.8694,19414.0
2018-07-19 09:40:00,83.79,83.81,83.78,83.81,14632.0,65.8616,65.8773,65.8537,65.8773,14632.0
2018-07-19 09:50:00,83.81,83.82,83.81,83.81,10578.0,65.8773,65.8852,65.8773,65.8773,10578.0
2018-07-19 10:00:00,83.81,83.85,83.81,83.84,17561.0,65.8773,65.9087,65.8773,65.9009,17561.0
2018-07-19 10:10:00,83.85,83.85,83.84,83.84,12799.0,65.9087,65.9087,65.9009,65.9009,12799.0
2018-07-19 10:20:00,83.83,83.84,83.83,83.84,8114.0,65.893,65.9009,65.893,65.9009,8114.0
2018-07-19 10:30:00,83.84,83.86,83.83,83.85,14272.0,65.9009,65.9166,65.893,65.9087,14272.0
2018-07-19 10:40:00,83.86,83.86,83.85,83.85,44983.0,65.9166,65.9166,65.9087,65.9087,44983.0
2018-07-19 10:50:00,83.85,83.86,83.85,83.85,28551.0,65.9087,65.9166,65.9087,65.9087,28551.0
2018-07-19 11:00:00,83.85,83.86,83.85,83.86,8512.0,65.9087,65.9166,65.9087,65.9166,8512.0
2018-07-19 11:10:00,83.85,83.87,83.85,83.86,4878.0,65.9087,65.9245,65.9087,65.9166,4878.0
2018-07-19 11:20:00,83.87,83.87,83.86,83.86,14369.0,65.9245,65.9245,65.9166,65.9166,14369.0
2018-07-19 11:30:00,83.87,83.87,83.86,83.87,11077.0,65.9245,65.9245,65.9166,65.9245,11077.0
2018-07-19 11:40:00,83.86,83.87,83.86,83.86,48213.0,65.9166,65.9245,65.9166,65.9166,48213.0
2018-07-19 11:50:00,83.85,83.86,83.85,83.85,5388.0,65.9087,65.9166,65.9087,65.9087,5388.0
2018-07-19 12:00:00,83.85,83.88,83.85,83.88,6922.0,65.9087,65.9323,65.9087,65.9323,6922.0
2018-07-19 12:10:00,83.88,83.9,83.87,83.9,5297.0,65.9323,65.948,65.9245,65.948,5297.0
2018-07-19 12:20:00,83.89,83.92,83.89,83.92,18933.0,65.9402,65.9638,65.9402,65.9638,18933.0
2018-07-19 12:30:00,83.91,83.92,83.91,83.91,4973.0,65.9559,65.9638,65.9559,65.9559,4973.0
2018-07-19 12:40:00,83.91,83.95,83.91,83.94,16612.0,65.9559,65.9873,65.9559,65.9795,16612.0
2018-07-19 12:50:00,83.93,83.94,83.91,83.91,8756.0,65.9716,65.9795,65.9559,65.9559,8756.0
2018-07-19 13:00:00,83.91,83.97,83.88,83.93,59485.0,65.9559,66.0031,65.9323,65.9716,59485.0
2018-07-19 13:10:00,83.93,83.95,83.92,83.95,15993.0,65.9716,65.9873,65.9638,65.9873,15993.0
2018-07-19 13:20:00,83.95,83.97,83.94,83.95,10605.0,65.9873,66.0031,65.9795,65.9873,10605.0
2018-07-19 13:30:00,83.95,83.95,83.92,83.93,17026.0,65.9873,65.9873,65.9638,65.9716,17026.0
2018-07-19 13:40:00,83.93,83.94,83.92,83.92,6616.0,65.9716,65.9795,65.9638,65.9638,6616.0
2018-07-19 13:50:00,83.92,83.92,83.89,83.92,34893.0,65.9638,65.9638,65.9402,65.9638,34893.0
2018-07-19 14:00:00,83.92,83.92,83.89,83.9,38421.0,65.9638,65.9638,65.9402,65.948,38421.0
2018-07-19 14:10:00,83.89,83.9,83.89,83.9,27569.0,65.9402,65.948,65.9402,65.948,27569.0
2018-07-19 14:20:00,83.9,83.9,83.89,83.9,14321.0,65.948,65.948,65.9402,65.948,14321.0
2018-07-19 14:30:00,83.9,83.91,83.89,83.91,13190.0,65.948,65.9559,65.9402,65.9559,13190.0
2018-07-19 14:40:00,83.9,83.92,83.9,83.91,13005.0,65.948,65.9638,65.948,65.9559,13005.0
2018-07-19 14:50:00,83.92,83.92,83.88,83.89,13921.0,65.9638,65.9638,65.9323,65.9402,13921.0
2018-07-19 15:00:00,83.89,83.89,83.87,83.88,18391.0,65.9402,65.9402,65.9245,65.9323,18391.0
2018-07-19 15:10:00,83.87,83.9,83.87,83.89,22161.0,65.9245,65.948,65.9245,65.9402,22161.0
2018-07-19 15:20:00,83.89,83.9,83.88,83.9,38787.0,65.9402,65.948,65.9323,65.948,38787.0
2018-07-19 15:30:00,83.89,83.9,83.89,83.89,11727.0,65.9402,65.948,65.9402,65.9402,11727.0
2018-07-19 15:40:00,83.89,83.91,83.89,83.9,17163.0,65.9402,65.9559,65.9402,65.948,17163.0
2018-07-19 15:50:00,83.91,83.92,83.9,83.91,27308.0,65.9559,65.9638,65.948,65.9559,27308.0
2018-07-20 09:30:00,83.85,83.92,83.82,83.82,18901.0,65.9087,65.9638,65.8852,65.8852,18901.0
2018-07-20 09:40:00,83.82,83.84,83.82,83.84,5726.0,65.8852,65.9009,65.8852,65.9009,5726.0
2018-07-20 09:50:00,83.84,83.84,83.8,83.81,9709.0,65.9009,65.9009,65.8694,65.8773,9709.0
2018-07-20 10:00:00,83.81,83.83,83.8,83.81,9321.0,65.8773,65.893,65.8694,65.8773,9321.0
2018-07-20 10:10:00,83.8,83.82,83.8,83.81,13311.0,65.8694,65.8852,65.8694,65.8773,13311.0
2018-07-20 10:20:00,83.82,83.84,83.81,83.84,13222.0,65.8852,65.9009,65.8773,65.9009,13222.0
2018-07-20 10:30:00,83.84,83.84,83.82,83.82,16683.0,65.9009,65.9009,65.8852,65.8852,16683.0
2018-07-20 10:40:00,83.82,83.82,83.77,83.78,17979.0,65.8852,65.8852,65.8459,65.8537,17979.0
2018-07-20 10:50:00,83.77,83.78,83.75,83.76,9730.0,65.8459,65.8537,65.8301,65.838,9730.0
2018-07-20 11:00:00,83.75,83.79,83.75,83.79,8824.0,65.8301,65.8616,65.8301,65.8616,8824.0
2018-07-20 11:10:00,83.79,83.79,83.76,83.77,104678.0,65.8616,65.8616,65.838,65.8459,104678.0
2018-07-20 11:20:00,83.77,83.78,83.76,83.77,44516.0,65.8459,65.8537,65.838,65.8459,44516.0
2018-07-20 11:30:00,83.77,83.78,83.77,83.78,7130.0,65.8459,65.8537,65.8459,65.8537,7130.0
2018-07-20 11:40:00,83.78,83.78,83.77,83.78,17227.0,65.8537,65.8537,65.8459,65.8537,17227.0
2018-07-20 11:50:00,83.78,83.82,83.78,83.81,8764.0,65.8537,65.8852,65.8537,65.8773,8764.0
2018-07-20 12:00:00,83.82,83.82,83.79,83.79,8157.0,65.8852,65.8852,65.8616,65.8616,8157.0
2018-07-20 12:10:00,83.8,83.81,83.79,83.8,22076.0,65.8694,65.8773,65.8616,65.8694,22076.0
2018-07-20 12:20:00,83.8,83.8,83.79,83.79,69103.0,65.8694,65.8694,65.8616,65.8616,69103.0
2018-07-20 12:30:00,83.79,83.81,83.79,83.79,27353.0,65.8616,65.8773,65.8616,65.8616,27353.0
2018-07-20 12:40:00,83.8,83.8,83.79,83.8,1386.0,65.8694,65.8694,65.8616,65.8694,1386.0
2018-07-20 12:50:00,83.8,83.8,83.78,83.79,43762.0,65.8694,65.8694,65.8537,65.8616,43762.0
2018-07-20 13:00:00,83.79,83.79,83.78,83.79,38094.0,65.8616,65.8616,65.8537,65.8616,38094.0
2018-07-20 13:10:00,83.78,83.8,83.78,83.8,36433.0,65.8537,65.8694,65.8537,65.8694,36433.0
2018-07-20 13:20:00,83.8,83.83,83.79,83.81,10794.0,65.8694,65.893,65.8616,65.8773,10794.0
2018-07-20 13:30:00,83.81,83.82,83.79,83.79,10624.0,65.8773,65.8852,65.8616,65.8616,10624.0
2018-07-20 13:40:00,83.8,83.8,83.79,83.79,13387.0,65.8694,65.8694,65.8616,65.8616,13387.0
2018-07-20 13:50:00,83.8,83.8,83.76,83.76,16530.0,65.8694,65.8694,65.838,65.838,16530.0
2018-07-20 14:00:00,83.77,83.79,83.76,83.76,15932.0,65.8459,65.8616,65.838,65.838,15932.0
2018-07-20 14:10:00,83.77,83.77,83.76,83.77,7753.0,65.8459,65.8459,65.838,65.8459,7753.0
2018-07-20 14:20:00,83.78,83.78,83.76,83.77,27110.0,65.8537,65.8537,65.838,65.8459,27110.0
2018-07-20 14:30:00,83.77,83.78,83.76,83.77,15628.0,65.8459,65.8537,65.838,65.8459,15628.0
2018-07-20 14:40:00,83.78,83.78,83.77,83.77,18524.0,65.8537,65.8537,65.8459,65.8459,18524.0
2018-07-20 14:50:00,83.78,83.79,83.77,83.78,18381.0,65.8537,65.8616,65.8459,65.8537,18381.0
2018-07-20 15:00:00,83.79,83.79,83.78,83.78,21921.0,65.8616,65.8616,65.8537,65.8537,21921.0
2018-07-20 15:10:00,83.79,83.8,83.78,83.8,35957.0,65.8616,65.8694,65.8537,65.8694,35957.0
2018-07-20 15:20:00,83.79,83.8,83.77,83.78,15311.0,65.8616,65.8694,65.8459,65.8537,15311.0
2018-07-20 15:30:00,83.77,83.79,83.77,83.78,27722.0,65.8459,65.8616,65.8459,65.8537,27722.0
2018-07-20 15:40:00,83.78,83.78,83.77,83.77,49653.0,65.8537,65.8537,65.8459,65.8459,49653.0
2018-07-20 15:50:00,83.77,83.78,83.75,83.76,132198.0,65.8459,65.8537,65.8301,65.838,132198.0
2018-07-23 09:30:00,83.72,83.75,83.7,83.72,72631.0,65.8066,65.8301,65.7908,65.8066,72631.0
2018-07-23 09:40:00,83.72,83.72,83.71,83.71,18767.0,65.8066,65.8066,65.7987,65.7987,18767.0
2018-07-23 09:50:00,83.71,83.71,83.65,83.66,13578.0,65.7987,65.7987,65.7515,65.7594,13578.0
2018-07-23 10:00:00,83.65,83.65,83.64,83.65,26537.0,65.7515,65.7515,65.7437,65.7515,26537.0
2018-07-23 10:10:00,83.65,83.65,83.61,83.62,31905.0,65.7515,65.7515,65.7201,65.728,31905.0
2018-07-23 10:20:00,83.6,83.61,83.57,83.59,54906.0,65.7122,65.7201,65.6886,65.7044,54906.0
2018-07-23 10:30:00,83.59,83.6,83.58,83.6,17347.0,65.7044,65.7122,65.6965,65.7122,17347.0
2018-07-23 10:40:00,83.59,83.6,83.59,83.6,2024.0,65.7044,65.7122,65.7044,65.7122,2024.0
2018-07-23 10:50:00,83.6,83.6,83.58,83.58,55061.0,65.7122,65.7122,65.6965,65.6965,55061.0
2018-07-23 11:00:00,83.59,83.59,83.56,83.56,57510.0,65.7044,65.7044,65.6808,65.6808,57510.0
2018-07-23 11:10:00,83.56,83.57,83.55,83.55,22159.0,65.6808,65.6886,65.6729,65.6729,22159.0
2018-07-23 11:20:00,83.56,83.56,83.55,83.55,9059.0,65.6808,65.6808,65.6729,65.6729,9059.0
2018-07-23 11:30:00,83.55,83.55,83.52,83.55,14521.0,65.6729,65.6729,65.6493,65.6729,14521.0
2018-07-23 11:40:00,83.56,83.57,83.55,83.56,38245.0,65.6808,65.6886,65.6729,65.6808,38245.0
2018-07-23 11:50:00,83.56,83.57,83.52,83.53,28145.0,65.6808,65.6886,65.6493,65.6572,28145.0
2018-07-23 12:00:00,83.54,83.55,83.54,83.54,8834.0,65.6651,65.6729,65.6651,65.6651,8834.0
2018-07-23 12:10:00,83.55,83.57,83.54,83.56,19021.0,65.6729,65.6886,65.6651,65.6808,19021.0
2018-07-23 12:20:00,83.57,83.57,83.53,83.54,10797.0,65.6886,65.6886,65.6572,65.6651,10797.0
2018-07-23 12:30:00,83.55,83.56,83.53,83.55,13095.0,65.6729,65.6808,65.6572,65.6729,13095.0
2018-07-23 12:40:00,83.55,83.57,83.54,83.57,37806.0,65.6729,65.6886,65.6651,65.6886,37806.0
2018-07-23 12:50:00,83.56,83.57,83.55,83.56,22549.0,65.6808,65.6886,65.6729,65.6808,22549.0
2018-07-23 13:00:00,83.56,83.56,83.53,83.54,9801.0,65.6808,65.6808,65.6572,65.6651,9801.0
2018-07-23 13:10:00,83.54,83.55,83.53,83.54,10645.0,65.6651,65.6729,65.6572,65.6651,10645.0
2018-07-23 13:20:00,83.54,83.55,83.54,83.55,7336.0,65.6651,65.6729,65.6651,65.6729,7336.0
2018-07-23 13:30:00,83.54,83.55,83.54,83.54,13928.0,65.6651,65.6729,65.6651,65.6651,13928.0
2018-07-23 13:40:00,83.54,83.55,83.54,83.55,4201.0,65.6651,65.6729,65.6651,65.6729,4201.0
2018-07-23 13:50:00,83.55,83.56,83.54,83.55,19052.0,65.6729,65.6808,65.6651,65.6729,19052.0
2018-07-23 14:00:00,83.56,83.56,83.55,83.55,19879.0,65.6808,65.6808,65.6729,65.6729,19879.0
2018-07-23 14:10:00,83.55,83.55,83.54,83.55,33211.0,65.6729,65.6729,65.6651,65.6729,33211.0
2018-07-23 14:20:00,83.55,83.55,83.53,83.54,34611.0,65.6729,65.6729,65.6572,65.6651,34611.0
2018-07-23 14:30:00,83.53,83.54,83.53,83.54,12731.0,65.6572,65.6651,65.6572,65.6651,12731.0
2018-07-23 14:40:00,83.54,83.55,83.53,83.53,34104.0,65.6651,65.6729,65.6572,65.6572,34104.0
2018-07-23 14:50:00,83.54,83.55,83.52,83.53,19877.0,65.6651,65.6729,65.6493,65.6572,19877.0
2018-07-23 15:00:00,83.53,83.54,83.52,83.52,23649.0,65.6572,65.6651,65.6493,65.6493,23649.0
2018-07-23 15:10:00,83.53,83.53,83.52,83.53,12071.0,65.6572,65.6572,65.6493,65.6572,12071.0
2018-07-23 15:20:00,83.53,83.53,83.47,83.5,283727.0,65.6572,65.6572,65.61,65.6336,283727.0
2018-07-23 15:30:00,83.49,83.51,83.49,83.5,34599.0,65.6258,65.6415,65.6258,65.6336,34599.0
2018-07-23 15:40:00,83.51,83.51,83.5,83.5,31154.0,65.6415,65.6415,65.6336,65.6336,31154.0
2018-07-23 15:50:00,83.51,83.52,83.5,83.52,47055.0,65.6415,65.6493,65.6336,65.6493,47055.0
2018-07-24 09:30:00,83.59,83.6,83.52,83.55,30498.0,65.7044,65.7122,65.6493,65.6729,30498.0
2018-07-24 09:40:00,83.55,83.55,83.52,83.54,9994.0,65.6729,65.6729,65.6493,65.6651,9994.0
2018-07-24 09:50:00,83.53,83.59,83.53,83.57,24189.0,65.6572,65.7044,65.6572,65.6886,24189.0
2018-07-24 10:00:00,83.57,83.6,83.57,83.59,40773.0,65.6886,65.7122,65.6886,65.7044,40773.0
2018-07-24 10:10:00,83.6,83.61,83.59,83.6,10276.0,65.7122,65.7201,65.7044,65.7122,10276.0
2018-07-24 10:20:00,83.59,83.6,83.59,83.6,5722.0,65.7044,65.7122,65.7044,65.7122,5722.0
2018-07-24 10:30:00,83.59,83.6,83.59,83.6,8862.0,65.7044,65.7122,65.7044,65.7122,8862.0
2018-07-24 10:40:00,83.6,83.61,83.59,83.6,4678.0,65.7122,65.7201,65.7044,65.7122,4678.0
2018-07-24 10:50:00,83.61,83.61,83.58,83.59,10004.0,65.7201,65.7201,65.6965,65.7044,10004.0
2018-07-24 11:00:00,83.59,83.6,83.58,83.6,18785.0,65.7044,65.7122,65.6965,65.7122,18785.0
2018-07-24 11:10:00,83.6,83.6,83.59,83.59,4376.0,65.7122,65.7122,65.7044,65.7044,4376.0
2018-07-24 11:20:00,83.6,83.6,83.57,83.57,14857.0,65.7122,65.7122,65.6886,65.6886,14857.0
2018-07-24 11:30:00,83.57,83.58,83.57,83.58,20638.0,65.6886,65.6965,65.6886,65.6965,20638.0
2018-07-24 11:40:00,83.58,83.58,83.55,83.57,27611.0,65.6965,65.6965,65.6729,65.6886,27611.0
2018-07-24 11:50:00,83.56,83.57,83.56,83.57,4491.0,65.6808,65.6886,65.6808,65.6886,4491.0
2018-07-24 12:00:00,83.57,83.57,83.56,83.57,6986.0,65.6886,65.6886,65.6808,65.6886,6986.0
2018-07-24 12:10:00,83.57,83.57,83.56,83.57,9748.0,65.6886,65.6886,65.6808,65.6886,9748.0
2018-07-24 12:20:00,83.57,83.59,83.56,83.59,30587.0,65.6886,65.7044,65.6808,65.7044,30587.0
2018-07-24 12:30:00,83.59,83.61,83.59,83.61,14292.0,65.7044,65.7201,65.7044,65.7201,14292.0
2018-07-24 12:40:00,83.61,83.61,83.6,83.61,18996.0,65.7201,65.7201,65.7122,65.7201,18996.0
2018-07-24 12:50:00,83.6,83.62,83.6,83.62,11955.0,65.7122,65.728,65.7122,65.728,11955.0
2018-07-24 13:00:00,83.61,83.62,83.6,83.61,43231.0,65.7201,65.728,65.7122,65.7201,43231.0
2018-07-24 13:10:00,83.6,83.63,83.6,83.63,13345.0,65.7122,65.7358,65.7122,65.7358,13345.0
2018-07-24 13:20:00,83.63,83.63,83.62,83.62,24178.0,65.7358,65.7358,65.728,65.728,24178.0
2018-07-24 13:30:00,83.63,83.63,83.62,83.63,2439.0,65.7358,65.7358,65.728,65.7358,2439.0
2018-07-24 13:40:00,83.63,83.64,83.62,83.64,8031.0,65.7358,65.7437,65.728,65.7437,8031.0
2018-07-24 13:50:00,83.64,83.64,83.63,83.64,8541.0,65.7437,65.7437,65.7358,65.7437,8541.0
2018-07-24 14:00:00,83.63,83.65,83.63,83.65,15547.0,65.7358,65.7515,65.7358,65.7515,15547.0
2018-07-24 14:10:00,83.64,83.65,83.64,83.65,18098.0,65.7437,65.7515,65.7437,65.7515,18098.0
2018-07-24 14:20:00,83.64,83.68,83.64,83.68,54670.0,65.7437,65.7751,65.7437,65.7751,54670.0
2018-07-24 14:30:00,83.68,83.68,83.66,83.66,13652.0,65.7751,65.7751,65.7594,65.7594,13652.0
2018-07-24 14:40:00,83.67,83.67,83.65,83.65,8439.0,65.7673,65.7673,65.7515,65.7515,8439.0
2018-07-24 14:50:00,83.65,83.66,83.65,83.65,42073.0,65.7515,65.7594,65.7515,65.7515,42073.0
2018-07-24 15:00:00,83.65,83.65,83.64,83.65,19722.0,65.7515,65.7515,65.7437,65.7515,19722.0
2018-07-24 15:10:00,83.64,83.65,83.64,83.64,11152.0,65.7437,65.7515,65.7437,65.7437,11152.0
2018-07-24 15:20:00,83.64,83.65,83.64,83.65,7351.0,65.7437,65.7515,65.7437,65.7515,7351.0
2018-07-24 15:30:00,83.65,83.66,83.64,83.66,14063.0,65.7515,65.7594,65.7437,65.7594,14063.0
2018-07-24 15:40:00,83.66,83.66,83.65,83.66,15203.0,65.7594,65.7594,65.7515,65.7594,15203.0
2018-07-24 15:50:00,83.66,83.68,83.65,83.65,95810.0,65.7594,65.7751,65.7515,65.7515,95810.0
2018-07-25 09:30:00,83.73,83.75,83.71,83.73,19073.0,65.8144,65.8301,65.7987,65.8144,19073.0
2018-07-25 09:40:00,83.72,83.74,83.72,83.73,3248.0,65.8066,65.8223,65.8066,65.8144,3248.0
2018-07-25 09:50:00,83.73,83.74,83.72,83.74,14713.0,65.8144,65.8223,65.8066,65.8223,14713.0
2018-07-25 10:00:00,83.75,83.75,83.74,83.74,29378.0,65.8301,65.8301,65.8223,65.8223,29378.0
2018-07-25 10:10:00,83.74,83.78,83.74,83.77,15129.0,65.8223,65.8537,65.8223,65.8459,15129.0
2018-07-25 10:20:00,83.76,83.77,83.75,83.76,37222.0,65.838,65.8459,65.8301,65.838,37222.0
2018-07-25 10:30:00,83.75,83.76,83.73,83.73,27013.0,65.8301,65.838,65.8144,65.8144,27013.0
2018-07-25 10:40:00,83.74,83.76,83.71,83.76,72491.0,65.8223,65.838,65.7987,65.838,72491.0
2018-07-25 10:50:00,83.76,83.79,83.75,83.78,8897.0,65.838,65.8616,65.8301,65.8537,8897.0
2018-07-25 11:00:00,83.78,83.8,83.77,83.8,4879.0,65.8537,65.8694,65.8459,65.8694,4879.0
2018-07-25 11:10:00,83.8,83.8,83.77,83.78,7124.0,65.8694,65.8694,65.8459,65.8537,7124.0
2018-07-25 11:20:00,83.78,83.78,83.77,83.77,20567.0,65.8537,65.8537,65.8459,65.8459,20567.0
2018-07-25 11:30:00,83.78,83.78,83.76,83.77,10135.0,65.8537,65.8537,65.838,65.8459,10135.0
2018-07-25 11:40:00,83.77,83.77,83.76,83.77,10392.0,65.8459,65.8459,65.838,65.8459,10392.0
2018-07-25 11:50:00,83.77,83.77,83.76,83.77,42290.0,65.8459,65.8459,65.838,65.8459,42290.0
2018-07-25 12:00:00,83.77,83.77,83.72,83.73,10730.0,65.8459,65.8459,65.8066,65.8144,10730.0
2018-07-25 12:10:00,83.73,83.73,83.72,83.73,10067.0,65.8144,65.8144,65.8066,65.8144,10067.0
2018-07-25 12:20:00,83.73,83.73,83.72,83.73,7712.0,65.8144,65.8144,65.8066,65.8144,7712.0
2018-07-25 12:30:00,83.73,83.74,83.71,83.74,123042.0,65.8144,65.8223,65.7987,65.8223,123042.0
2018-07-25 12:40:00,83.74,83.74,83.73,83.73,5652.0,65.8223,65.8223,65.8144,65.8144,5652.0
2018-07-25 12:50:00,83.74,83.75,83.73,83.75,3460.0,65.8223,65.8301,65.8144,65.8301,3460.0
2018-07-25 13:00:00,83.74,83.78,83.74,83.77,7533.0,65.8223,65.8537,65.8223,65.8459,7533.0
2018-07-25 13:10:00,83.77,83.77,83.75,83.76,19682.0,65.8459,65.8459,65.8301,65.838,19682.0
2018-07-25 13:20:00,83.77,83.77,83.74,83.75,7669.0,65.8459,65.8459,65.8223,65.8301,7669.0
2018-07-25 13:30:00,83.75,83.76,83.74,83.76,6846.0,65.8301,65.838,65.8223,65.838,6846.0
2018-07-25 13:40:00,83.75,83.75,83.74,83.74,7747.0,65.8301,65.8301,65.8223,65.8223,7747.0
2018-07-25 13:50:00,83.74,83.75,83.74,83.75,6634.0,65.8223,65.8301,65.8223,65.8301,6634.0
2018-07-25 14:00:00,83.75,83.75,83.72,83.73,10404.0,65.8301,65.8301,65.8066,65.8144,10404.0
2018-07-25 14:10:00,83.72,83.73,83.7,83.7,9681.0,65.8066,65.8144,65.7908,65.7908,9681.0
2018-07-25 14:20:00,83.7,83.73,83.7,83.72,20094.0,65.7908,65.8144,65.7908,65.8066,20094.0
2018-07-25 14:30:00,83.73,83.73,83.72,83.73,6372.0,65.8144,65.8144,65.8066,65.8144,6372.0
2018-07-25 14:40:00,83.73,83.73,83.72,83.73,9566.0,65.8144,65.8144,65.8066,65.8144,9566.0
2018-07-25 14:50:00,83.73,83.74,83.71,83.74,24599.0,65.8144,65.8223,65.7987,65.8223,24599.0
2018-07-25 15:00:00,83.74,83.74,83.72,83.73,26147.0,65.8223,65.8223,65.8066,65.8144,26147.0
2018-07-25 15:10:00,83.73,83.73,83.72,83.73,30755.0,65.8144,65.8144,65.8066,65.8144,30755.0
2018-07-25 15:20:00,83.72,83.75,83.72,83.75,23491.0,65.8066,65.8301,65.8066,65.8301,23491.0
2018-07-25 15:30:00,83.74,83.75,83.7,83.7,34136.0,65.8223,65.8301,65.7908,65.7908,34136.0
2018-07-25 15:40:00,83.71,83.71,83.65,83.66,49760.0,65.7987,65.7987,65.7515,65.7594,49760.0
2018-07-25 15:50:00,83.65,83.69,83.63,83.69,56043.0,65.7515,65.783,65.7358,65.783,56043.0
2018-07-26 09:30:00,83.71,83.8,83.71,83.76,33940.0,65.7987,65.8694,65.7987,65.838,33940.0
2018-07-26 09:40:00,83.75,83.8,83.75,83.79,43730.0,65.8301,65.8694,65.8301,65.8616,43730.0
2018-07-26 09:50:00,83.79,83.82,83.79,83.81,21301.0,65.8616,65.8852,65.8616,65.8773,21301.0
2018-07-26 10:00:00,83.81,83.84,83.8,83.83,12805.0,65.8773,65.9009,65.8694,65.893,12805.0
2018-07-26 10:10:00,83.83,83.83,83.81,83.81,3821.0,65.893,65.893,65.8773,65.8773,3821.0
2018-07-26 10:20:00,83.82,83.85,83.81,83.84,31215.0,65.8852,65.9087,65.8773,65.9009,31215.0
2018-07-26 10:30:00,83.84,83.86,83.83,83.84,16091.0,65.9009,65.9166,65.893,65.9009,16091.0
2018-07-26 10:40:00,83.84,83.85,83.83,83.83,7090.0,65.9009,65.9087,65.893,65.893,7090.0
2018-07-26 10:50:00,83.82,83.82,83.78,83.8,19628.0,65.8852,65.8852,65.8537,65.8694,19628.0
2018-07-26 11:00:00,83.8,83.8,83.76,83.77,19800.0,65.8694,65.8694,65.838,65.8459,19800.0
2018-07-26 11:10:00,83.77,83.79,83.76,83.78,14537.0,65.8459,65.8616,65.838,65.8537,14537.0
2018-07-26 11:20:00,83.78,83.78,83.76,83.76,27202.0,65.8537,65.8537,65.838,65.838,27202.0
2018-07-26 11:30:00,83.77,83.78,83.77,83.78,11875.0,65.8459,65.8537,65.8459,65.8537,11875.0
2018-07-26 11:40:00,83.79,83.8,83.78,83.8,6961.0,65.8616,65.8694,65.8537,65.8694,6961.0
2018-07-26 11:50:00,83.8,83.8,83.78,83.79,6317.0,65.8694,65.8694,65.8537,65.8616,6317.0
2018-07-26 12:00:00,83.78,83.8,83.77,83.79,5329.0,65.8537,65.8694,65.8459,65.8616,5329.0
2018-07-26 12:10:00,83.79,83.8,83.76,83.77,8494.0,65.8616,65.8694,65.838,65.8459,8494.0
2018-07-26 12:20:00,83.77,83.79,83.77,83.79,3240.0,65.8459,65.8616,65.8459,65.8616,3240.0
2018-07-26 12:30:00,83.79,83.81,83.78,83.8,10759.0,65.8616,65.8773,65.8537,65.8694,10759.0
2018-07-26 12:40:00,83.79,83.8,83.78,83.8,6478.0,65.8616,65.8694,65.8537,65.8694,6478.0
2018-07-26 12:50:00,83.8,83.8,83.77,83.78,4695.0,65.8694,65.8694,65.8459,65.8537,4695.0
2018-07-26 13:00:00,83.77,83.78,83.75,83.76,12136.0,65.8459,65.8537,65.8301,65.838,12136.0
2018-07-26 13:10:00,83.75,83.76,83.75,83.76,1554.0,65.8301,65.838,65.8301,65.838,1554.0
2018-07-26 13:20:00,83.76,83.76,83.74,83.76,14214.0,65.838,65.838,65.8223,65.838,14214.0
2018-07-26 13:30:00,83.75,83.76,83.72,83.72,11222.0,65.8301,65.838,65.8066,65.8066,11222.0
2018-07-26 13:40:00,83.71,83.74,83.71,83.73,15738.0,65.7987,65.8223,65.7987,65.8144,15738.0
2018-07-26 13:50:00,83.73,83.74,83.73,83.73,9426.0,65.8144,65.8223,65.8144,65.8144,9426.0
2018-07-26 14:00:00,83.73,83.75,83.73,83.74,15006.0,65.8144,65.8301,65.8144,65.8223,15006.0
2018-07-26 14:10:00,83.74,83.75,83.74,83.75,14946.0,65.8223,65.8301,65.8223,65.8301,14946.0
2018-07-26 14:20:00,83.75,83.75,83.73,83.73,10956.0,65.8301,65.8301,65.8144,65.8144,10956.0
2018-07-26 14:30:00,83.73,83.74,83.73,83.73,18023.0,65.8144,65.8223,65.8144,65.8144,18023.0
2018-07-26 14:40:00,83.73,83.74,83.73,83.73,14136.0,65.8144,65.8223,65.8144,65.8144,14136.0
2018-07-26 14:50:00,83.73,83.75,83.73,83.73,18524.0,65.8144,65.8301,65.8144,65.8144,18524.0
2018-07-26 15:00:00,83.73,83.74,83.72,83.72,76091.0,65.8144,65.8223,65.8066,65.8066,76091.0
2018-07-26 15:10:00,83.73,83.74,83.72,83.73,75554.0,65.8144,65.8223,65.8066,65.8144,75554.0
2018-07-26 15:20:00,83.73,83.74,83.7,83.71,37501.0,65.8144,65.8223,65.7908,65.7987,37501.0
2018-07-26 15:30:00,83.7,83.74,83.7,83.73,18729.0,65.7908,65.8223,65.7908,65.8144,18729.0
2018-07-26 15:40:00,83.74,83.74,83.72,83.74,12070.0,65.8223,65.8223,65.8066,65.8223,12070.0
2018-07-26 15:50:00,83.74,83.74,83.73,83.73,7863.0,65.8223,65.8223,65.8144,65.8144,7863.0
2018-07-27 09:30:00,83.86,83.92,83.78,83.91,42964.0,65.9166,65.9638,65.8537,65.9559,42964.0
2018-07-27 09:40:00,83.9,83.9,83.88,83.88,44151.0,65.948,65.948,65.9323,65.9323,44151.0
2018-07-27 09:50:00,83.88,83.92,83.88,83.92,10791.0,65.9323,65.9638,65.9323,65.9638,10791.0
2018-07-27 10:00:00,83.91,83.91,83.87,83.88,5925.0,65.9559,65.9559,65.9245,65.9323,5925.0
2018-07-27 10:10:00,83.88,83.91,83.87,83.88,28993.0,65.9323,65.9559,65.9245,65.9323,28993.0
2018-07-27 10:20:00,83.89,83.89,83.87,83.89,7448.0,65.9402,65.9402,65.9245,65.9402,7448.0
2018-07-27 10:30:00,83.89,83.89,83.86,83.86,8264.0,65.9402,65.9402,65.9166,65.9166,8264.0
2018-07-27 10:40:00,83.86,83.86,83.85,83.86,17482.0,65.9166,65.9166,65.9087,65.9166,17482.0
2018-07-27 10:50:00,83.85,83.86,83.84,83.86,5174.0,65.9087,65.9166,65.9009,65.9166,5174.0
2018-07-27 11:00:00,83.86,83.86,83.82,83.82,17713.0,65.9166,65.9166,65.8852,65.8852,17713.0
2018-07-27 11:10:00,83.83,83.85,83.82,83.85,11673.0,65.893,65.9087,65.8852,65.9087,11673.0
2018-07-27 11:20:00,83.85,83.88,83.84,83.87,7062.0,65.9087,65.9323,65.9009,65.9245,7062.0
2018-07-27 11:30:00,83.88,83.88,83.87,83.88,2936.0,65.9323,65.9323,65.9245,65.9323,2936.0
2018-07-27 11:40:00,83.88,83.88,83.86,83.88,9294.0,65.9323,65.9323,65.9166,65.9323,9294.0
2018-07-27 11:50:00,83.87,83.89,83.87,83.88,16055.0,65.9245,65.9402,65.9245,65.9323,16055.0
2018-07-27 12:00:00,83.89,83.89,83.88,83.88,12095.0,65.9402,65.9402,65.9323,65.9323,12095.0
2018-07-27 12:10:00,83.88,83.89,83.87,83.87,12637.0,65.9323,65.9402,65.9245,65.9245,12637.0
2018-07-27 12:20:00,83.87,83.88,83.87,83.88,9797.0,65.9245,65.9323,65.9245,65.9323,9797.0
2018-07-27 12:30:00,83.88,83.88,83.87,83.87,1802.0,65.9323,65.9323,65.9245,65.9245,1802.0
2018-07-27 12:40:00,83.87,83.88,83.87,83.87,14228.0,65.9245,65.9323,65.9245,65.9245,14228.0
2018-07-27 12:50:00,83.87,83.88,83.86,83.87,6664.0,65.9245,65.9323,65.9166,65.9245,6664.0
2018-07-27 13:00:00,83.86,83.87,83.84,83.86,13796.0,65.9166,65.9245,65.9009,65.9166,13796.0
2018-07-27 13:10:00,83.85,83.87,83.85,83.87,37931.0,65.9087,65.9245,65.9087,65.9245,37931.0
2018-07-27 13:20:00,83.87,83.87,83.85,83.85,15274.0,65.9245,65.9245,65.9087,65.9087,15274.0
2018-07-27 13:30:00,83.85,83.86,83.84,83.84,7980.0,65.9087,65.9166,65.9009,65.9009,7980.0
2018-07-27 13:40:00,83.84,83.85,83.84,83.84,11585.0,65.9009,65.9087,65.9009,65.9009,11585.0
2018-07-27 13:50:00,83.84,83.85,83.84,83.84,4205.0,65.9009,65.9087,65.9009,65.9009,4205.0
2018-07-27 14:00:00,83.85,83.85,83.84,83.84,15412.0,65.9087,65.9087,65.9009,65.9009,15412.0
2018-07-27 14:10:00,83.84,83.85,83.84,83.84,124617.0,65.9009,65.9087,65.9009,65.9009,124617.0
2018-07-27 14:20:00,83.84,83.85,83.84,83.85,34060.0,65.9009,65.9087,65.9009,65.9087,34060.0
2018-07-27 14:30:00,83.85,83.85,83.83,83.83,12216.0,65.9087,65.9087,65.893,65.893,12216.0
2018-07-27 14:40:00,83.84,83.84,83.83,83.83,8324.0,65.9009,65.9009,65.893,65.893,8324.0
2018-07-27 14:50:00,83.84,83.84,83.83,83.84,17512.0,65.9009,65.9009,65.893,65.9009,17512.0
2018-07-27 15:00:00,83.84,83.84,83.83,83.83,23794.0,65.9009,65.9009,65.893,65.893,23794.0
2018-07-27 15:10:00,83.84,83.84,83.83,83.84,7146.0,65.9009,65.9009,65.893,65.9009,7146.0
2018-07-27 15:20:00,83.84,83.85,83.83,83.84,21022.0,65.9009,65.9087,65.893,65.9009,21022.0
2018-07-27 15:30:00,83.84,83.85,83.84,83.85,19138.0,65.9009,65.9087,65.9009,65.9087,19138.0
2018-07-27 15:40:00,83.85,83.85,83.84,83.84,24936.0,65.9087,65.9087,65.9009,65.9009,24936.0
2018-07-27 15:50:00,83.85,83.87,83.85,83.86,728477.0,65.9087,65.9245,65.9087,65.9166,728477.0
2018-07-30 09:30:00,83.74,83.79,83.7,83.76,45275.0,65.8223,65.8616,65.7908,65.838,45275.0
2018-07-30 09:40:00,83.76,83.76,83.73,83.74,12824.0,65.838,65.838,65.8144,65.8223,12824.0
2018-07-30 09:50:00,83.74,83.76,83.73,83.75,7492.0,65.8223,65.838,65.8144,65.8301,7492.0
2018-07-30 10:00:00,83.76,83.78,83.74,83.78,29988.0,65.838,65.8537,65.8223,65.8537,29988.0
2018-07-30 10:10:00,83.79,83.8,83.78,83.79,10414.0,65.8616,65.8694,65.8537,65.8616,10414.0
2018-07-30 10:20:00,83.79,83.8,83.79,83.79,6268.0,65.8616,65.8694,65.8616,65.8616,6268.0
2018-07-30 10:30:00,83.8,83.8,83.78,83.78,27893.0,65.8694,65.8694,65.8537,65.8537,27893.0
2018-07-30 10:40:00,83.78,83.78,83.76,83.76,8597.0,65.8537,65.8537,65.838,65.838,8597.0
2018-07-30 10:50:00,83.77,83.77,83.75,83.76,7130.0,65.8459,65.8459,65.8301,65.838,7130.0
2018-07-30 11:00:00,83.75,83.77,83.75,83.76,15080.0,65.8301,65.8459,65.8301,65.838,15080.0
2018-07-30 11:10:00,83.77,83.78,83.75,83.78,9576.0,65.8459,65.8537,65.8301,65.8537,9576.0
2018-07-30 11:20:00,83.78,83.78,83.77,83.78,5148.0,65.8537,65.8537,65.8459,65.8537,5148.0
2018-07-30 11:30:00,83.77,83.78,83.77,83.77,6165.0,65.8459,65.8537,65.8459,65.8459,6165.0
2018-07-30 11:40:00,83.78,83.78,83.77,83.78,7577.0,65.8537,65.8537,65.8459,65.8537,7577.0
2018-07-30 11:50:00,83.78,83.78,83.77,83.78,8951.0,65.8537,65.8537,65.8459,65.8537,8951.0
2018-07-30 12:00:00,83.78,83.8,83.77,83.79,37200.0,65.8537,65.8694,65.8459,65.8616,37200.0
2018-07-30 12:10:00,83.8,83.81,83.8,83.8,8162.0,65.8694,65.8773,65.8694,65.8694,8162.0
2018-07-30 12:20:00,83.81,83.81,83.78,83.79,12481.0,65.8773,65.8773,65.8537,65.8616,12481.0
2018-07-30 12:30:00,83.79,83.79,83.77,83.78,8614.0,65.8616,65.8616,65.8459,65.8537,8614.0
2018-07-30 12:40:00,83.78,83.81,83.77,83.81,5226.0,65.8537,65.8773,65.8459,65.8773,5226.0
2018-07-30 12:50:00,83.81,83.81,83.79,83.79,18602.0,65.8773,65.8773,65.8616,65.8616,18602.0
2018-07-30 13:00:00,83.79,83.8,83.78,83.79,13898.0,65.8616,65.8694,65.8537,65.8616,13898.0
2018-07-30 13:10:00,83.78,83.79,83.77,83.77,13085.0,65.8537,65.8616,65.8459,65.8459,13085.0
2018-07-30 13:20:00,83.77,83.78,83.77,83.78,6740.0,65.8459,65.8537,65.8459,65.8537,6740.0
2018-07-30 13:30:00,83.78,83.78,83.77,83.77,7215.0,65.8537,65.8537,65.8459,65.8459,7215.0
2018-07-30 13:40:00,83.77,83.78,83.77,83.77,10222.0,65.8459,65.8537,65.8459,65.8459,10222.0
2018-07-30 13:50:00,83.78,83.78,83.77,83.78,13481.0,65.8537,65.8537,65.8459,65.8537,13481.0
2018-07-30 14:00:00,83.78,83.78,83.77,83.77,14193.0,65.8537,65.8537,65.8459,65.8459,14193.0
2018-07-30 14:10:00,83.78,83.78,83.77,83.77,5168.0,65.8537,65.8537,65.8459,65.8459,5168.0
2018-07-30 14:20:00,83.77,83.78,83.77,83.78,13635.0,65.8459,65.8537,65.8459,65.8537,13635.0
2018-07-30 14:30:00,83.78,83.78,83.76,83.77,10381.0,65.8537,65.8537,65.838,65.8459,10381.0
2018-07-30 14:40:00,83.78,83.78,83.76,83.77,7960.0,65.8537,65.8537,65.838,65.8459,7960.0
2018-07-30 14:50:00,83.77,83.77,83.76,83.76,21564.0,65.8459,65.8459,65.838,65.838,21564.0
2018-07-30 15:00:00,83.76,83.76,83.75,83.76,32059.0,65.838,65.838,65.8301,65.838,32059.0
2018-07-30 15:10:00,83.76,83.76,83.74,83.75,13402.0,65.838,65.838,65.8223,65.8301,13402.0
2018-07-30 15:20:00,83.74,83.75,83.74,83.75,29462.0,65.8223,65.8301,65.8223,65.8301,29462.0
2018-07-30 15:30:00,83.75,83.75,83.74,83.75,38576.0,65.8301,65.8301,65.8223,65.8301,38576.0
2018-07-30 15:40:00,83.75,83.75,83.73,83.73,20461.0,65.8301,65.8301,65.8144,65.8144,20461.0
2018-07-30 15:50:00,83.74,83.75,83.73,83.74,41125.0,65.8223,65.8301,65.8144,65.8223,41125.0
2018-07-31 09:30:00,83.92,83.93,83.86,83.92,17771.0,65.9638,65.9716,65.9166,65.9638,17771.0
2018-07-31 09:40:00,83.92,83.95,83.91,83.95,21476.0,65.9638,65.9873,65.9559,65.9873,21476.0
2018-07-31 09:50:00,83.95,83.98,83.95,83.98,22769.0,65.9873,66.0109,65.9873,66.0109,22769.0
2018-07-31 10:00:00,83.98,83.98,83.95,83.95,14107.0,66.0109,66.0109,65.9873,65.9873,14107.0
2018-07-31 10:10:00,83.95,83.96,83.94,83.95,12619.0,65.9873,65.9952,65.9795,65.9873,12619.0
2018-07-31 10:20:00,83.94,83.94,83.92,83.92,9606.0,65.9795,65.9795,65.9638,65.9638,9606.0
2018-07-31 10:30:00,83.92,83.93,83.91,83.91,9321.0,65.9638,65.9716,65.9559,65.9559,9321.0
2018-07-31 10:40:00,83.91,83.94,83.91,83.94,18987.0,65.9559,65.9795,65.9559,65.9795,18987.0
2018-07-31 10:50:00,83.93,83.93,83.91,83.91,24977.0,65.9716,65.9716,65.9559,65.9559,24977.0
2018-07-31 11:00:00,83.92,83.94,83.91,83.93,11746.0,65.9638,65.9795,65.9559,65.9716,11746.0
2018-07-31 11:10:00,83.94,83.96,83.93,83.95,25422.0,65.9795,65.9952,65.9716,65.9873,25422.0
2018-07-31 11:20:00,83.95,83.97,83.95,83.95,17693.0,65.9873,66.0031,65.9873,65.9873,17693.0
2018-07-31 11:30:00,83.96,83.96,83.95,83.95,14722.0,65.9952,65.9952,65.9873,65.9873,14722.0
2018-07-31 11:40:00,83.95,83.97,83.95,83.97,48530.0,65.9873,66.0031,65.9873,66.0031,48530.0
2018-07-31 11:50:00,83.97,83.97,83.96,83.97,51733.0,66.0031,66.0031,65.9952,66.0031,51733.0
2018-07-31 12:00:00,83.97,83.97,83.96,83.97,11494.0,66.0031,66.0031,65.9952,66.0031,11494.0
2018-07-31 12:10:00,83.97,83.97,83.96,83.96,9877.0,66.0031,66.0031,65.9952,65.9952,9877.0
2018-07-31 12:20:00,83.96,83.97,83.95,83.96,17623.0,65.9952,66.0031,65.9873,65.9952,17623.0
2018-07-31 12:30:00,83.97,83.97,83.96,83.97,29866.0,66.0031,66.0031,65.9952,66.0031,29866.0
2018-07-31 12:40:00,83.96,83.98,83.96,83.98,16637.0,65.9952,66.0109,65.9952,66.0109,16637.0
2018-07-31 12:50:00,83.98,83.98,83.97,83.97,7853.0,66.0109,66.0109,66.0031,66.0031,7853.0
2018-07-31 13:00:00,83.97,83.98,83.97,83.98,10476.0,66.0031,66.0109,66.0031,66.0109,10476.0
2018-07-31 13:10:00,83.97,83.98,83.97,83.97,11436.0,66.0031,66.0109,66.0031,66.0031,11436.0
2018-07-31 13:20:00,83.98,83.98,83.96,83.97,14803.0,66.0109,66.0109,65.9952,66.0031,14803.0
2018-07-31 13:30:00,83.96,83.97,83.96,83.97,7831.0,65.9952,66.0031,65.9952,66.0031,7831.0
2018-07-31 13:40:00,83.96,83.97,83.95,83.95,16207.0,65.9952,66.0031,65.9873,65.9873,16207.0
2018-07-31 13:50:00,83.95,83.96,83.93,83.93,13009.0,65.9873,65.9952,65.9716,65.9716,13009.0
2018-07-31 14:00:00,83.94,83.94,83.93,83.94,8060.0,65.9795,65.9795,65.9716,65.9795,8060.0
2018-07-31 14:10:00,83.93,83.94,83.91,83.93,25656.0,65.9716,65.9795,65.9559,65.9716,25656.0
2018-07-31 14:20:00,83.93,83.94,83.91,83.92,40077.0,65.9716,65.9795,65.9559,65.9638,40077.0
2018-07-31 14:30:00,83.92,83.92,83.91,83.92,12704.0,65.9638,65.9638,65.9559,65.9638,12704.0
2018-07-31 14:40:00,83.92,83.92,83.91,83.92,15722.0,65.9638,65.9638,65.9559,65.9638,15722.0
2018-07-31 14:50:00,83.92,83.92,83.91,83.92,54148.0,65.9638,65.9638,65.9559,65.9638,54148.0
2018-07-31 15:00:00,83.92,83.92,83.91,83.91,30361.0,65.9638,65.9638,65.9559,65.9559,30361.0
2018-07-31 15:10:00,83.92,83.92,83.9,83.91,35513.0,65.9638,65.9638,65.948,65.9559,35513.0
2018-07-31 15:20:00,83.91,83.91,83.9,83.91,12648.0,65.9559,65.9559,65.948,65.9559,12648.0
2018-07-31 15:30:00,83.91,83.93,83.9,83.93,37529.0,65.9559,65.9716,65.948,65.9716,37529.0
2018-07-31 15:40:00,83.92,83.95,83.92,83.94,56365.0,65.9638,65.9873,65.9638,65.9795,56365.0
2018-07-31 15:50:00,83.94,83.95,83.92,83.94,78825.0,65.9795,65.9873,65.9638,65.9795,78825.0
2018-08-01 09:30:00,83.5,83.53,83.45,83.45,56505.0,65.8358,65.8594,65.7963,65.7963,56505.0
2018-08-01 09:40:00,83.45,83.49,83.45,83.48,32005.0,65.7963,65.8279,65.7963,65.82,32005.0
2018-08-01 09:50:00,83.49,83.51,83.48,83.51,10400.0,65.8279,65.8436,65.82,65.8436,10400.0
2018-08-01 10:00:00,83.51,83.56,83.51,83.55,16801.0,65.8436,65.8831,65.8436,65.8752,16801.0
2018-08-01 10:10:00,83.55,83.55,83.54,83.54,17007.0,65.8752,65.8752,65.8673,65.8673,17007.0
2018-08-01 10:20:00,83.54,83.54,83.51,83.52,7408.0,65.8673,65.8673,65.8436,65.8515,7408.0
2018-08-01 10:30:00,83.52,83.53,83.5,83.5,9335.0,65.8515,65.8594,65.8358,65.8358,9335.0
2018-08-01 10:40:00,83.51,83.53,83.5,83.53,8571.0,65.8436,65.8594,65.8358,65.8594,8571.0
2018-08-01 10:50:00,83.53,83.54,83.52,83.53,16570.0,65.8594,65.8673,65.8515,65.8594,16570.0
2018-08-01 11:00:00,83.53,83.54,83.52,83.54,19870.0,65.8594,65.8673,65.8515,65.8673,19870.0
2018-08-01 11:10:00,83.54,83.54,83.5,83.5,9647.0,65.8673,65.8673,65.8358,65.8358,9647.0
2018-08-01 11:20:00,83.51,83.54,83.5,83.53,61849.0,65.8436,65.8673,65.8358,65.8594,61849.0
2018-08-01 11:30:00,83.54,83.57,83.53,83.56,23125.0,65.8673,65.8909,65.8594,65.8831,23125.0
2018-08-01 11:40:00,83.56,83.57,83.55,83.55,6353.0,65.8831,65.8909,65.8752,65.8752,6353.0
2018-08-01 11:50:00,83.55,83.58,83.55,83.57,11544.0,65.8752,65.8988,65.8752,65.8909,11544.0
2018-08-01 12:00:00,83.57,83.58,83.56,83.56,7286.0,65.8909,65.8988,65.8831,65.8831,7286.0
2018-08-01 12:10:00,83.56,83.58,83.54,83.57,17910.0,65.8831,65.8988,65.8673,65.8909,17910.0
2018-08-01 12:20:00,83.58,83.59,83.57,83.59,6804.0,65.8988,65.9067,65.8909,65.9067,6804.0
2018-08-01 12:30:00,83.58,83.59,83.57,83.58,6388.0,65.8988,65.9067,65.8909,65.8988,6388.0
2018-08-01 12:40:00,83.57,83.58,83.55,83.56,15013.0,65.8909,65.8988,65.8752,65.8831,15013.0
2018-08-01 12:50:00,83.56,83.57,83.54,83.54,14416.0,65.8831,65.8909,65.8673,65.8673,14416.0
2018-08-01 13:00:00,83.55,83.55,83.54,83.54,3374.0,65.8752,65.8752,65.8673,65.8673,3374.0
2018-08-01 13:10:00,83.54,83.56,83.54,83.55,2163.0,65.8673,65.8831,65.8673,65.8752,2163.0
2018-08-01 13:20:00,83.54,83.55,83.53,83.53,14973.0,65.8673,65.8752,65.8594,65.8594,14973.0
2018-08-01 13:30:00,83.54,83.54,83.53,83.54,2708.0,65.8673,65.8673,65.8594,65.8673,2708.0
2018-08-01 13:40:00,83.54,83.55,83.53,83.54,17254.0,65.8673,65.8752,65.8594,65.8673,17254.0
2018-08-01 13:50:00,83.54,83.56,83.54,83.55,18983.0,65.8673,65.8831,65.8673,65.8752,18983.0
2018-08-01 14:00:00,83.55,83.58,83.51,83.56,13535.0,65.8752,65.8988,65.8436,65.8831,13535.0
2018-08-01 14:10:00,83.57,83.58,83.56,83.57,56902.0,65.8909,65.8988,65.8831,65.8909,56902.0
2018-08-01 14:20:00,83.57,83.58,83.53,83.55,16194.0,65.8909,65.8988,65.8594,65.8752,16194.0
2018-08-01 14:30:00,83.54,83.55,83.52,83.53,70840.0,65.8673,65.8752,65.8515,65.8594,70840.0
2018-08-01 14:40:00,83.52,83.53,83.51,83.51,11458.0,65.8515,65.8594,65.8436,65.8436,11458.0
2018-08-01 14:50:00,83.51,83.52,83.51,83.52,30098.0,65.8436,65.8515,65.8436,65.8515,30098.0
2018-08-01 15:00:00,83.52,83.53,83.51,83.51,8571.0,65.8515,65.8594,65.8436,65.8436,8571.0
2018-08-01 15:10:00,83.52,83.53,83.51,83.52,7308.0,65.8515,65.8594,65.8436,65.8515,7308.0
2018-08-01 15:20:00,83.53,83.53,83.51,83.53,28570.0,65.8594,65.8594,65.8436,65.8594,28570.0
2018-08-01 15:30:00,83.53,83.54,83.52,83.54,15396.0,65.8594,65.8673,65.8515,65.8673,15396.0
2018-08-01 15:40:00,83.54,83.55,83.53,83.55,23472.0,65.8673,65.8752,65.8594,65.8752,23472.0
2018-08-01 15:50:00,83.54,83.56,83.52,83.54,14922.0,65.8673,65.8831,65.8515,65.8673,14922.0
2018-08-02 09:30:00,83.49,83.59,83.47,83.51,64728.0,65.8279,65.9067,65.8121,65.8436,64728.0
2018-08-02 09:40:00,83.51,83.53,83.5,83.52,14616.0,65.8436,65.8594,65.8358,65.8515,14616.0
2018-08-02 09:50:00,83.53,83.53,83.49,83.5,20561.0,65.8594,65.8594,65.8279,65.8358,20561.0
2018-08-02 10:00:00,83.5,83.52,83.48,83.51,60311.0,65.8358,65.8515,65.82,65.8436,60311.0
2018-08-02 10:10:00,83.52,83.53,83.5,83.5,7839.0,65.8515,65.8594,65.8358,65.8358,7839.0
2018-08-02 10:20:00,83.51,83.53,83.5,83.52,40999.0,65.8436,65.8594,65.8358,65.8515,40999.0
2018-08-02 10:30:00,83.53,83.55,83.52,83.54,10661.0,65.8594,65.8752,65.8515,65.8673,10661.0
2018-08-02 10:40:00,83.54,83.56,83.53,83.55,9232.0,65.8673,65.8831,65.8594,65.8752,9232.0
2018-08-02 10:50:00,83.55,83.57,83.55,83.56,8248.0,65.8752,65.8909,65.8752,65.8831,8248.0
2018-08-02 11:00:00,83.56,83.56,83.54,83.56,87339.0,65.8831,65.8831,65.8673,65.8831,87339.0
2018-08-02 11:10:00,83.56,83.58,83.54,83.56,1366621.0,65.8831,65.8988,65.8673,65.8831,1366621.0
2018-08-02 11:20:00,83.56,83.6,83.55,83.6,12315.0,65.8831,65.9146,65.8752,65.9146,12315.0
2018-08-02 11:30:00,83.59,83.6,83.57,83.58,45434.0,65.9067,65.9146,65.8909,65.8988,45434.0
2018-08-02 11:40:00,83.58,83.59,83.57,83.57,17461.0,65.8988,65.9067,65.8909,65.8909,17461.0
2018-08-02 11:50:00,83.58,83.6,83.57,83.59,16939.0,65.8988,65.9146,65.8909,65.9067,16939.0
2018-08-02 12:00:00,83.59,83.6,83.57,83.58,17164.0,65.9067,65.9146,65.8909,65.8988,17164.0
2018-08-02 12:10:00,83.57,83.58,83.56,83.58,15661.0,65.8909,65.8988,65.8831,65.8988,15661.0
2018-08-02 12:20:00,83.58,83.58,83.57,83.58,4279.0,65.8988,65.8988,65.8909,65.8988,4279.0
2018-08-02 12:30:00,83.58,83.6,83.57,83.6,24781.0,65.8988,65.9146,65.8909,65.9146,24781.0
2018-08-02 12:40:00,83.59,83.6,83.58,83.58,20006.0,65.9067,65.9146,65.8988,65.8988,20006.0
2018-08-02 12:50:00,83.59,83.59,83.58,83.59,10387.0,65.9067,65.9067,65.8988,65.9067,10387.0
2018-08-02 13:00:00,83.59,83.61,83.58,83.61,6359.0,65.9067,65.9225,65.8988,65.9225,6359.0
2018-08-02 13:10:00,83.61,83.61,83.6,83.61,9543.0,65.9225,65.9225,65.9146,65.9225,9543.0
2018-08-02 13:20:00,83.61,83.61,83.59,83.6,17781.0,65.9225,65.9225,65.9067,65.9146,17781.0
2018-08-02 13:30:00,83.59,83.6,83.59,83.59,13952.0,65.9067,65.9146,65.9067,65.9067,13952.0
2018-08-02 13:40:00,83.6,83.61,83.59,83.6,18922.0,65.9146,65.9225,65.9067,65.9146,18922.0
2018-08-02 13:50:00,83.61,83.61,83.59,83.6,27125.0,65.9225,65.9225,65.9067,65.9146,27125.0
2018-08-02 14:00:00,83.59,83.6,83.58,83.59,22390.0,65.9067,65.9146,65.8988,65.9067,22390.0
2018-08-02 14:10:00,83.59,83.61,83.58,83.6,29868.0,65.9067,65.9225,65.8988,65.9146,29868.0
2018-08-02 14:20:00,83.6,83.6,83.58,83.58,34726.0,65.9146,65.9146,65.8988,65.8988,34726.0
2018-08-02 14:30:00,83.59,83.59,83.57,83.57,8818.0,65.9067,65.9067,65.8909,65.8909,8818.0
2018-08-02 14:40:00,83.58,83.6,83.57,83.6,113196.0,65.8988,65.9146,65.8909,65.9146,113196.0
2018-08-02 14:50:00,83.6,83.61,83.59,83.61,21789.0,65.9146,65.9225,65.9067,65.9225,21789.0
2018-08-02 15:00:00,83.6,83.62,83.59,83.62,15955.0,65.9146,65.9304,65.9067,65.9304,15955.0
2018-08-02 15:10:00,83.62,83.62,83.6,83.6,16615.0,65.9304,65.9304,65.9146,65.9146,16615.0
2018-08-02 15:20:00,83.6,83.61,83.6,83.61,27686.0,65.9146,65.9225,65.9146,65.9225,27686.0
2018-08-02 15:30:00,83.6,83.61,83.58,83.6,37588.0,65.9146,65.9225,65.8988,65.9146,37588.0
2018-08-02 15:40:00,83.59,83.61,83.59,83.61,17932.0,65.9067,65.9225,65.9067,65.9225,17932.0
2018-08-02 15:50:00,83.61,83.62,83.6,83.61,34438.0,65.9225,65.9304,65.9146,65.9225,34438.0
2018-08-03 09:30:00,83.72,83.75,83.69,83.73,11131.0,66.0092,66.0329,65.9856,66.0171,11131.0
2018-08-03 09:40:00,83.74,83.77,83.73,83.75,35082.0,66.025,66.0486,66.0171,66.0329,35082.0
2018-08-03 09:50:00,83.75,83.8,83.75,83.75,49795.0,66.0329,66.0723,66.0329,66.0329,49795.0
2018-08-03 10:00:00,83.75,83.77,83.74,83.75,23430.0,66.0329,66.0486,66.025,66.0329,23430.0
2018-08-03 10:10:00,83.76,83.77,83.75,83.76,79820.0,66.0407,66.0486,66.0329,66.0407,79820.0
2018-08-03 10:20:00,83.77,83.82,83.76,83.82,21187.0,66.0486,66.0881,66.0407,66.0881,21187.0
2018-08-03 10:30:00,83.82,83.83,83.81,83.81,16367.0,66.0881,66.0959,66.0802,66.0802,16367.0
2018-08-03 10:40:00,83.81,83.82,83.81,83.82,16790.0,66.0802,66.0881,66.0802,66.0881,16790.0
2018-08-03 10:50:00,83.82,83.84,83.81,83.84,10481.0,66.0881,66.1038,66.0802,66.1038,10481.0
2018-08-03 11:00:00,83.84,83.85,83.81,83.81,10260.0,66.1038,66.1117,66.0802,66.0802,10260.0
2018-08-03 11:10:00,83.81,83.84,83.8,83.82,21360.0,66.0802,66.1038,66.0723,66.0881,21360.0
2018-08-03 11:20:00,83.83,83.83,83.8,83.82,15754.0,66.0959,66.0959,66.0723,66.0881,15754.0
2018-08-03 11:30:00,83.82,83.83,83.82,83.83,7044.0,66.0881,66.0959,66.0881,66.0959,7044.0
2018-08-03 11:40:00,83.83,83.83,83.8,83.81,27089.0,66.0959,66.0959,66.0723,66.0802,27089.0
2018-08-03 11:50:00,83.8,83.83,83.8,83.82,16420.0,66.0723,66.0959,66.0723,66.0881,16420.0
2018-08-03 12:00:00,83.81,83.82,83.8,83.8,11667.0,66.0802,66.0881,66.0723,66.0723,11667.0
2018-08-03 12:10:00,83.81,83.82,83.8,83.81,15122.0,66.0802,66.0881,66.0723,66.0802,15122.0
2018-08-03 12:20:00,83.81,83.82,83.79,83.8,8004.0,66.0802,66.0881,66.0644,66.0723,8004.0
2018-08-03 12:30:00,83.8,83.81,83.78,83.81,36324.0,66.0723,66.0802,66.0565,66.0802,36324.0
2018-08-03 12:40:00,83.81,83.81,83.79,83.81,4923.0,66.0802,66.0802,66.0644,66.0802,4923.0
2018-08-03 12:50:00,83.81,83.82,83.8,83.8,13093.0,66.0802,66.0881,66.0723,66.0723,13093.0
2018-08-03 13:00:00,83.8,83.82,83.8,83.82,11690.0,66.0723,66.0881,66.0723,66.0881,11690.0
2018-08-03 13:10:00,83.81,83.82,83.81,83.81,13329.0,66.0802,66.0881,66.0802,66.0802,13329.0
2018-08-03 13:20:00,83.81,83.82,83.8,83.82,21072.0,66.0802,66.0881,66.0723,66.0881,21072.0
2018-08-03 13:30:00,83.82,83.82,83.81,83.81,7278.0,66.0881,66.0881,66.0802,66.0802,7278.0
2018-08-03 13:40:00,83.81,83.82,83.81,83.81,16203.0,66.0802,66.0881,66.0802,66.0802,16203.0
2018-08-03 13:50:00,83.81,83.82,83.8,83.81,15073.0,66.0802,66.0881,66.0723,66.0802,15073.0
2018-08-03 14:00:00,83.81,83.83,83.8,83.83,15310.0,66.0802,66.0959,66.0723,66.0959,15310.0
2018-08-03 14:10:00,83.82,83.84,83.82,83.84,11461.0,66.0881,66.1038,66.0881,66.1038,11461.0
2018-08-03 14:20:00,83.84,83.84,83.82,83.84,15532.0,66.1038,66.1038,66.0881,66.1038,15532.0
2018-08-03 14:30:00,83.84,83.84,83.83,83.84,37886.0,66.1038,66.1038,66.0959,66.1038,37886.0
2018-08-03 14:40:00,83.84,83.84,83.83,83.83,41478.0,66.1038,66.1038,66.0959,66.0959,41478.0
2018-08-03 14:50:00,83.83,83.84,83.83,83.83,21017.0,66.0959,66.1038,66.0959,66.0959,21017.0
2018-08-03 15:00:00,83.83,83.86,83.83,83.86,17639.0,66.0959,66.1196,66.0959,66.1196,17639.0
2018-08-03 15:10:00,83.86,83.86,83.84,83.85,8783.0,66.1196,66.1196,66.1038,66.1117,8783.0
2018-08-03 15:20:00,83.85,83.85,83.84,83.84,12191.0,66.1117,66.1117,66.1038,66.1038,12191.0
2018-08-03 15:30:00,83.84,83.85,83.83,83.84,45854.0,66.1038,66.1117,66.0959,66.1038,45854.0
2018-08-03 15:40:00,83.84,83.85,83.84,83.85,17531.0,66.1038,66.1117,66.1038,66.1117,17531.0
2018-08-03 15:50:00,83.85,83.85,83.81,83.81,38678.0,66.1117,66.1117,66.0802,66.0802,38678.0
2018-08-06 09:30:00,83.89,83.92,83.81,83.9,37919.0,66.1432,66.1669,66.0802,66.1511,37919.0
2018-08-06 09:40:00,83.9,83.94,83.9,83.93,18090.0,66.1511,66.1827,66.1511,66.1748,18090.0
2018-08-06 09:50:00,83.94,83.96,83.94,83.96,19089.0,66.1827,66.1984,66.1827,66.1984,19089.0
2018-08-06 10:00:00,83.95,83.96,83.95,83.96,7347.0,66.1906,66.1984,66.1906,66.1984,7347.0
2018-08-06 10:10:00,83.95,83.98,83.95,83.98,16721.0,66.1906,66.2142,66.1906,66.2142,16721.0
2018-08-06 10:20:00,83.98,84.0,83.96,83.97,16988.0,66.2142,66.23,66.1984,66.2063,16988.0
2018-08-06 10:30:00,83.96,83.98,83.95,83.98,5166.0,66.1984,66.2142,66.1906,66.2142,5166.0
2018-08-06 10:40:00,83.97,83.98,83.95,83.95,16591.0,66.2063,66.2142,66.1906,66.1906,16591.0
2018-08-06 10:50:00,83.95,83.96,83.94,83.94,9565.0,66.1906,66.1984,66.1827,66.1827,9565.0
2018-08-06 11:00:00,83.94,83.96,83.93,83.96,10883.0,66.1827,66.1984,66.1748,66.1984,10883.0
2018-08-06 11:10:00,83.96,83.97,83.95,83.96,29593.0,66.1984,66.2063,66.1906,66.1984,29593.0
2018-08-06 11:20:00,83.97,83.97,83.94,83.95,7408.0,66.2063,66.2063,66.1827,66.1906,7408.0
2018-08-06 11:30:00,83.96,83.96,83.94,83.95,5291.0,66.1984,66.1984,66.1827,66.1906,5291.0
2018-08-06 11:40:00,83.94,83.95,83.93,83.95,5721.0,66.1827,66.1906,66.1748,66.1906,5721.0
2018-08-06 11:50:00,83.95,83.95,83.94,83.95,6272.0,66.1906,66.1906,66.1827,66.1906,6272.0
2018-08-06 12:00:00,83.95,83.95,83.94,83.95,6193.0,66.1906,66.1906,66.1827,66.1906,6193.0
2018-08-06 12:10:00,83.94,83.95,83.93,83.94,6834.0,66.1827,66.1906,66.1748,66.1827,6834.0
2018-08-06 12:20:00,83.93,83.94,83.93,83.94,6062.0,66.1748,66.1827,66.1748,66.1827,6062.0
2018-08-06 12:30:00,83.94,83.94,83.92,83.92,7105.0,66.1827,66.1827,66.1669,66.1669,7105.0
2018-08-06 12:40:00,83.92,83.94,83.92,83.94,11500.0,66.1669,66.1827,66.1669,66.1827,11500.0
2018-08-06 12:50:00,83.94,83.95,83.94,83.95,8093.0,66.1827,66.1906,66.1827,66.1906,8093.0
2018-08-06 13:00:00,83.94,83.95,83.93,83.93,5791.0,66.1827,66.1906,66.1748,66.1748,5791.0
2018-08-06 13:10:00,83.93,83.94,83.93,83.94,19393.0,66.1748,66.1827,66.1748,66.1827,19393.0
2018-08-06 13:20:00,83.94,83.94,83.93,83.94,2281.0,66.1827,66.1827,66.1748,66.1827,2281.0
2018-08-06 13:30:00,83.95,83.96,83.94,83.94,6262.0,66.1906,66.1984,66.1827,66.1827,6262.0
2018-08-06 13:40:00,83.94,83.95,83.94,83.95,6678.0,66.1827,66.1906,66.1827,66.1906,6678.0
2018-08-06 13:50:00,83.94,83.95,83.94,83.95,5352.0,66.1827,66.1906,66.1827,66.1906,5352.0
2018-08-06 14:00:00,83.95,83.95,83.94,83.95,9735.0,66.1906,66.1906,66.1827,66.1906,9735.0
2018-08-06 14:10:00,83.95,83.95,83.94,83.95,17845.0,66.1906,66.1906,66.1827,66.1906,17845.0
2018-08-06 14:20:00,83.95,83.96,83.94,83.96,72571.0,66.1906,66.1984,66.1827,66.1984,72571.0
2018-08-06 14:30:00,83.95,83.96,83.94,83.95,26156.0,66.1906,66.1984,66.1827,66.1906,26156.0
2018-08-06 14:40:00,83.95,83.96,83.95,83.96,16251.0,66.1906,66.1984,66.1906,66.1984,16251.0
2018-08-06 14:50:00,83.96,83.96,83.93,83.94,17416.0,66.1984,66.1984,66.1748,66.1827,17416.0
2018-08-06 15:00:00,83.93,83.95,83.93,83.94,16588.0,66.1748,66.1906,66.1748,66.1827,16588.0
2018-08-06 15:10:00,83.94,83.94,83.93,83.94,8094.0,66.1827,66.1827,66.1748,66.1827,8094.0
2018-08-06 15:20:00,83.94,83.94,83.93,83.94,28137.0,66.1827,66.1827,66.1748,66.1827,28137.0
2018-08-06 15:30:00,83.93,83.94,83.91,83.91,55297.0,66.1748,66.1827,66.159,66.159,55297.0
2018-08-06 15:40:00,83.91,83.91,83.88,83.89,51781.0,66.159,66.159,66.1354,66.1432,51781.0
2018-08-06 15:50:00,83.89,83.9,83.88,83.9,16082.0,66.1432,66.1511,66.1354,66.1511,16082.0
2018-08-07 09:30:00,83.74,83.89,83.74,83.83,33022.0,66.025,66.1432,66.025,66.0959,33022.0
2018-08-07 09:40:00,83.83,83.85,83.83,83.84,9715.0,66.0959,66.1117,66.0959,66.1038,9715.0
2018-08-07 09:50:00,83.84,83.85,83.81,83.81,9218.0,66.1038,66.1117,66.0802,66.0802,9218.0
2018-08-07 10:00:00,83.81,83.83,83.8,83.83,34988.0,66.0802,66.0959,66.0723,66.0959,34988.0
2018-08-07 10:10:00,83.83,83.83,83.82,83.83,7611.0,66.0959,66.0959,66.0881,66.0959,7611.0
2018-08-07 10:20:00,83.83,83.84,83.82,83.84,13075.0,66.0959,66.1038,66.0881,66.1038,13075.0
2018-08-07 10:30:00,83.84,83.85,83.83,83.85,11274.0,66.1038,66.1117,66.0959,66.1117,11274.0
2018-08-07 10:40:00,83.84,83.86,83.84,83.86,11712.0,66.1038,66.1196,66.1038,66.1196,11712.0
2018-08-07 10:50:00,83.86,83.87,83.84,83.86,409930.0,66.1196,66.1275,66.1038,66.1196,409930.0
2018-08-07 11:00:00,83.86,83.86,83.85,83.86,19155.0,66.1196,66.1196,66.1117,66.1196,19155.0
2018-08-07 11:10:00,83.86,83.87,83.85,83.87,19822.0,66.1196,66.1275,66.1117,66.1275,19822.0
2018-08-07 11:20:00,83.87,83.87,83.86,83.87,17354.0,66.1275,66.1275,66.1196,66.1275,17354.0
2018-08-07 11:30:00,83.87,83.87,83.86,83.86,12641.0,66.1275,66.1275,66.1196,66.1196,12641.0
2018-08-07 11:40:00,83.87,83.87,83.86,83.87,12009.0,66.1275,66.1275,66.1196,66.1275,12009.0
2018-08-07 11:50:00,83.87,83.87,83.86,83.87,11509.0,66.1275,66.1275,66.1196,66.1275,11509.0
2018-08-07 12:00:00,83.87,83.87,83.86,83.87,6926.0,66.1275,66.1275,66.1196,66.1275,6926.0
2018-08-07 12:10:00,83.87,83.87,83.86,83.87,5296.0,66.1275,66.1275,66.1196,66.1275,5296.0
2018-08-07 12:20:00,83.87,83.87,83.85,83.86,11182.0,66.1275,66.1275,66.1117,66.1196,11182.0
2018-08-07 12:30:00,83.86,83.86,83.85,83.86,5068.0,66.1196,66.1196,66.1117,66.1196,5068.0
2018-08-07 12:40:00,83.86,83.86,83.85,83.86,9090.0,66.1196,66.1196,66.1117,66.1196,9090.0
2018-08-07 12:50:00,83.86,83.86,83.85,83.86,7551.0,66.1196,66.1196,66.1117,66.1196,7551.0
2018-08-07 13:00:00,83.85,83.86,83.82,83.82,14914.0,66.1117,66.1196,66.0881,66.0881,14914.0
2018-08-07 13:10:00,83.83,83.83,83.82,83.83,11553.0,66.0959,66.0959,66.0881,66.0959,11553.0
2018-08-07 13:20:00,83.83,83.83,83.82,83.83,5397.0,66.0959,66.0959,66.0881,66.0959,5397.0
2018-08-07 13:30:00,83.83,83.83,83.82,83.82,13673.0,66.0959,66.0959,66.0881,66.0881,13673.0
2018-08-07 13:40:00,83.81,83.81,83.8,83.8,9656.0,66.0802,66.0802,66.0723,66.0723,9656.0
2018-08-07 13:50:00,83.8,83.81,83.79,83.79,12172.0,66.0723,66.0802,66.0644,66.0644,12172.0
2018-08-07 14:00:00,83.8,83.8,83.79,83.8,6064.0,66.0723,66.0723,66.0644,66.0723,6064.0
2018-08-07 14:10:00,83.8,83.8,83.79,83.79,11976.0,66.0723,66.0723,66.0644,66.0644,11976.0
2018-08-07 14:20:00,83.8,83.8,83.79,83.79,15584.0,66.0723,66.0723,66.0644,66.0644,15584.0
2018-08-07 14:30:00,83.8,83.81,83.79,83.81,31952.0,66.0723,66.0802,66.0644,66.0802,31952.0
2018-08-07 14:40:00,83.81,83.81,83.78,83.79,33753.0,66.0802,66.0802,66.0565,66.0644,33753.0
2018-08-07 14:50:00,83.79,83.81,83.78,83.81,28758.0,66.0644,66.0802,66.0565,66.0802,28758.0
2018-08-07 15:00:00,83.81,83.81,83.8,83.81,19613.0,66.0802,66.0802,66.0723,66.0802,19613.0
2018-08-07 15:10:00,83.8,83.81,83.8,83.81,23573.0,66.0723,66.0802,66.0723,66.0802,23573.0
2018-08-07 15:20:00,83.81,83.81,83.79,83.8,22392.0,66.0802,66.0802,66.0644,66.0723,22392.0
2018-08-07 15:30:00,83.8,83.8,83.79,83.8,37542.0,66.0723,66.0723,66.0644,66.0723,37542.0
2018-08-07 15:40:00,83.8,83.8,83.79,83.79,93911.0,66.0723,66.0723,66.0644,66.0644,93911.0
2018-08-07 15:50:00,83.79,83.8,83.75,83.75,33551.0,66.0644,66.0723,66.0329,66.0329,33551.0
2018-08-08 09:30:00,83.74,83.75,83.72,83.73,26934.0,66.025,66.0329,66.0092,66.0171,26934.0
2018-08-08 09:40:00,83.74,83.75,83.73,83.75,7160.0,66.025,66.0329,66.0171,66.0329,7160.0
2018-08-08 09:50:00,83.74,83.75,83.72,83.74,22034.0,66.025,66.0329,66.0092,66.025,22034.0
2018-08-08 10:00:00,83.74,83.77,83.74,83.75,19389.0,66.025,66.0486,66.025,66.0329,19389.0
2018-08-08 10:10:00,83.75,83.75,83.73,83.73,18033.0,66.0329,66.0329,66.0171,66.0171,18033.0
2018-08-08 10:20:00,83.73,83.74,83.73,83.73,12699.0,66.0171,66.025,66.0171,66.0171,12699.0
2018-08-08 10:30:00,83.73,83.74,83.72,83.73,21070.0,66.0171,66.025,66.0092,66.0171,21070.0
2018-08-08 10:40:00,83.73,83.74,83.72,83.72,9682.0,66.0171,66.025,66.0092,66.0092,9682.0
2018-08-08 10:50:00,83.72,83.72,83.69,83.72,33204.0,66.0092,66.0092,65.9856,66.0092,33204.0
2018-08-08 11:00:00,83.72,83.73,83.72,83.72,4845.0,66.0092,66.0171,66.0092,66.0092,4845.0
2018-08-08 11:10:00,83.73,83.73,83.71,83.72,7460.0,66.0171,66.0171,66.0013,66.0092,7460.0
2018-08-08 11:20:00,83.72,83.76,83.71,83.75,49913.0,66.0092,66.0407,66.0013,66.0329,49913.0
2018-08-08 11:30:00,83.75,83.77,83.74,83.77,169564.0,66.0329,66.0486,66.025,66.0486,169564.0
2018-08-08 11:40:00,83.77,83.78,83.76,83.77,91981.0,66.0486,66.0565,66.0407,66.0486,91981.0
2018-08-08 11:50:00,83.78,83.78,83.76,83.77,4115.0,66.0565,66.0565,66.0407,66.0486,4115.0
2018-08-08 12:00:00,83.76,83.77,83.75,83.75,49468.0,66.0407,66.0486,66.0329,66.0329,49468.0
2018-08-08 12:10:00,83.75,83.76,83.73,83.73,12894.0,66.0329,66.0407,66.0171,66.0171,12894.0
2018-08-08 12:20:00,83.73,83.74,83.7,83.71,10936.0,66.0171,66.025,65.9934,66.0013,10936.0
2018-08-08 12:30:00,83.71,83.71,83.7,83.7,10018.0,66.0013,66.0013,65.9934,65.9934,10018.0
2018-08-08 12:40:00,83.71,83.72,83.7,83.7,12218.0,66.0013,66.0092,65.9934,65.9934,12218.0
2018-08-08 12:50:00,83.7,83.74,83.7,83.74,12834.0,65.9934,66.025,65.9934,66.025,12834.0
2018-08-08 13:00:00,83.73,83.74,83.72,83.74,6527.0,66.0171,66.025,66.0092,66.025,6527.0
2018-08-08 13:10:00,83.73,83.75,83.73,83.75,4217.0,66.0171,66.0329,66.0171,66.0329,4217.0
2018-08-08 13:20:00,83.75,83.78,83.75,83.78,12947.0,66.0329,66.0565,66.0329,66.0565,12947.0
2018-08-08 13:30:00,83.77,83.78,83.76,83.77,9012.0,66.0486,66.0565,66.0407,66.0486,9012.0
2018-08-08 13:40:00,83.75,83.77,83.75,83.75,9746.0,66.0329,66.0486,66.0329,66.0329,9746.0
2018-08-08 13:50:00,83.75,83.75,83.74,83.74,4717.0,66.0329,66.0329,66.025,66.025,4717.0
2018-08-08 14:00:00,83.75,83.75,83.72,83.73,7521.0,66.0329,66.0329,66.0092,66.0171,7521.0
2018-08-08 14:10:00,83.72,83.73,83.72,83.72,8120.0,66.0092,66.0171,66.0092,66.0092,8120.0
2018-08-08 14:20:00,83.72,83.73,83.69,83.7,27408.0,66.0092,66.0171,65.9856,65.9934,27408.0
2018-08-08 14:30:00,83.71,83.71,83.7,83.71,17697.0,66.0013,66.0013,65.9934,66.0013,17697.0
2018-08-08 14:40:00,83.71,83.71,83.69,83.7,14524.0,66.0013,66.0013,65.9856,65.9934,14524.0
2018-08-08 14:50:00,83.69,83.7,83.69,83.69,10214.0,65.9856,65.9934,65.9856,65.9856,10214.0
2018-08-08 15:00:00,83.7,83.7,83.69,83.7,28211.0,65.9934,65.9934,65.9856,65.9934,28211.0
2018-08-08 15:10:00,83.7,83.7,83.69,83.7,8579.0,65.9934,65.9934,65.9856,65.9934,8579.0
2018-08-08 15:20:00,83.7,83.71,83.69,83.7,9508.0,65.9934,66.0013,65.9856,65.9934,9508.0
2018-08-08 15:30:00,83.71,83.71,83.7,83.71,11828.0,66.0013,66.0013,65.9934,66.0013,11828.0
2018-08-08 15:40:00,83.7,83.71,83.69,83.7,33219.0,65.9934,66.0013,65.9856,65.9934,33219.0
2018-08-08 15:50:00,83.7,83.72,83.7,83.71,120890.0,65.9934,66.0092,65.9934,66.0013,120890.0
2018-08-09 09:30:00,83.8,83.86,83.8,83.85,26946.0,66.0723,66.1196,66.0723,66.1117,26946.0
2018-08-09 09:40:00,83.84,83.85,83.82,83.85,9172.0,66.1038,66.1117,66.0881,66.1117,9172.0
2018-08-09 09:50:00,83.84,83.85,83.83,83.84,17474.0,66.1038,66.1117,66.0959,66.1038,17474.0
2018-08-09 10:00:00,83.85,83.86,83.83,83.83,12237.0,66.1117,66.1196,66.0959,66.0959,12237.0
2018-08-09 10:10:00,83.84,83.85,83.81,83.81,21805.0,66.1038,66.1117,66.0802,66.0802,21805.0
2018-08-09 10:20:00,83.81,83.82,83.8,83.8,6681.0,66.0802,66.0881,66.0723,66.0723,6681.0
2018-08-09 10:30:00,83.81,83.81,83.79,83.8,11162.0,66.0802,66.0802,66.0644,66.0723,11162.0
2018-08-09 10:40:00,83.8,83.8,83.79,83.8,37412.0,66.0723,66.0723,66.0644,66.0723,37412.0
2018-08-09 10:50:00,83.79,83.8,83.79,83.8,61207.0,66.0644,66.0723,66.0644,66.0723,61207.0
2018-08-09 11:00:00,83.79,83.8,83.78,83.79,36941.0,66.0644,66.0723,66.0565,66.0644,36941.0
2018-08-09 11:10:00,83.78,83.8,83.76,83.79,1446517.0,66.0565,66.0723,66.0407,66.0644,1446517.0
2018-08-09 11:20:00,83.79,83.8,83.78,83.78,27342.0,66.0644,66.0723,66.0565,66.0565,27342.0
2018-08-09 11:30:00,83.79,83.79,83.77,83.78,40666.0,66.0644,66.0644,66.0486,66.0565,40666.0
2018-08-09 11:40:00,83.79,83.81,83.78,83.8,13678.0,66.0644,66.0802,66.0565,66.0723,13678.0
2018-08-09 11:50:00,83.81,83.82,83.78,83.8,180400.0,66.0802,66.0881,66.0565,66.0723,180400.0
2018-08-09 12:00:00,83.8,83.81,83.78,83.78,39713.0,66.0723,66.0802,66.0565,66.0565,39713.0
2018-08-09 12:10:00,83.78,83.79,83.78,83.78,25049.0,66.0565,66.0644,66.0565,66.0565,25049.0
2018-08-09 12:20:00,83.79,83.79,83.76,83.77,26941.0,66.0644,66.0644,66.0407,66.0486,26941.0
2018-08-09 12:30:00,83.78,83.78,83.76,83.78,26279.0,66.0565,66.0565,66.0407,66.0565,26279.0
2018-08-09 12:40:00,83.78,83.79,83.77,83.79,21914.0,66.0565,66.0644,66.0486,66.0644,21914.0
2018-08-09 12:50:00,83.78,83.79,83.78,83.79,9999.0,66.0565,66.0644,66.0565,66.0644,9999.0
2018-08-09 13:00:00,83.78,83.79,83.76,83.77,20413.0,66.0565,66.0644,66.0407,66.0486,20413.0
2018-08-09 13:10:00,83.78,83.8,83.77,83.8,14715.0,66.0565,66.0723,66.0486,66.0723,14715.0
2018-08-09 13:20:00,83.8,83.8,83.77,83.8,13077.0,66.0723,66.0723,66.0486,66.0723,13077.0
2018-08-09 13:30:00,83.8,83.81,83.79,83.81,12070.0,66.0723,66.0802,66.0644,66.0802,12070.0
2018-08-09 13:40:00,83.8,83.81,83.79,83.8,15949.0,66.0723,66.0802,66.0644,66.0723,15949.0
2018-08-09 13:50:00,83.8,83.81,83.79,83.81,9782.0,66.0723,66.0802,66.0644,66.0802,9782.0
2018-08-09 14:00:00,83.8,83.81,83.8,83.81,93763.0,66.0723,66.0802,66.0723,66.0802,93763.0
2018-08-09 14:10:00,83.81,83.81,83.79,83.8,11652.0,66.0802,66.0802,66.0644,66.0723,11652.0
2018-08-09 14:20:00,83.79,83.8,83.77,83.79,15346.0,66.0644,66.0723,66.0486,66.0644,15346.0
2018-08-09 14:30:00,83.8,83.8,83.79,83.8,9382.0,66.0723,66.0723,66.0644,66.0723,9382.0
2018-08-09 14:40:00,83.8,83.8,83.77,83.77,25847.0,66.0723,66.0723,66.0486,66.0486,25847.0
2018-08-09 14:50:00,83.77,83.78,83.76,83.76,137713.0,66.0486,66.0565,66.0407,66.0407,137713.0
2018-08-09 15:00:00,83.77,83.78,83.76,83.77,14392.0,66.0486,66.0565,66.0407,66.0486,14392.0
2018-08-09 15:10:00,83.78,83.78,83.77,83.78,16074.0,66.0565,66.0565,66.0486,66.0565,16074.0
2018-08-09 15:20:00,83.78,83.79,83.77,83.79,23790.0,66.0565,66.0644,66.0486,66.0644,23790.0
2018-08-09 15:30:00,83.79,83.79,83.78,83.79,32526.0,66.0644,66.0644,66.0565,66.0644,32526.0
2018-08-09 15:40:00,83.79,83.79,83.78,83.78,20213.0,66.0644,66.0644,66.0565,66.0565,20213.0
2018-08-09 15:50:00,83.79,83.79,83.77,83.77,77813.0,66.0644,66.0644,66.0486,66.0486,77813.0
2018-08-10 09:30:00,83.78,83.82,83.75,83.79,20211.0,66.0565,66.0881,66.0329,66.0644,20211.0
2018-08-10 09:40:00,83.77,83.79,83.75,83.79,24196.0,66.0486,66.0644,66.0329,66.0644,24196.0
2018-08-10 09:50:00,83.78,83.8,83.77,83.79,14631.0,66.0565,66.0723,66.0486,66.0644,14631.0
2018-08-10 10:00:00,83.8,83.83,83.79,83.8,8599.0,66.0723,66.0959,66.0644,66.0723,8599.0
2018-08-10 10:10:00,83.79,83.81,83.78,83.81,24791.0,66.0644,66.0802,66.0565,66.0802,24791.0
2018-08-10 10:20:00,83.81,83.84,83.8,83.81,19465.0,66.0802,66.1038,66.0723,66.0802,19465.0
2018-08-10 10:30:00,83.81,83.85,83.81,83.84,93723.0,66.0802,66.1117,66.0802,66.1038,93723.0
2018-08-10 10:40:00,83.84,83.85,83.83,83.85,18442.0,66.1038,66.1117,66.0959,66.1117,18442.0
2018-08-10 10:50:00,83.85,83.9,83.85,83.9,32015.0,66.1117,66.1511,66.1117,66.1511,32015.0
2018-08-10 11:00:00,83.89,83.91,83.89,83.91,33081.0,66.1432,66.159,66.1432,66.159,33081.0
2018-08-10 11:10:00,83.92,83.95,83.91,83.94,32051.0,66.1669,66.1906,66.159,66.1827,32051.0
2018-08-10 11:20:00,83.94,83.94,83.9,83.91,10001.0,66.1827,66.1827,66.1511,66.159,10001.0
2018-08-10 11:30:00,83.91,83.92,83.9,83.91,14589.0,66.159,66.1669,66.1511,66.159,14589.0
2018-08-10 11:40:00,83.92,83.92,83.89,83.9,18649.0,66.1669,66.1669,66.1432,66.1511,18649.0
2018-08-10 11:50:00,83.9,83.92,83.89,83.91,15384.0,66.1511,66.1669,66.1432,66.159,15384.0
2018-08-10 12:00:00,83.91,83.92,83.9,83.91,18195.0,66.159,66.1669,66.1511,66.159,18195.0
2018-08-10 12:10:00,83.91,83.92,83.9,83.92,14808.0,66.159,66.1669,66.1511,66.1669,14808.0
2018-08-10 12:20:00,83.92,83.93,83.91,83.92,20286.0,66.1669,66.1748,66.159,66.1669,20286.0
2018-08-10 12:30:00,83.92,83.93,83.91,83.92,6210.0,66.1669,66.1748,66.159,66.1669,6210.0
2018-08-10 12:40:00,83.93,83.93,83.92,83.92,4986.0,66.1748,66.1748,66.1669,66.1669,4986.0
2018-08-10 12:50:00,83.92,83.93,83.92,83.92,2972.0,66.1669,66.1748,66.1669,66.1669,2972.0
2018-08-10 13:00:00,83.92,83.94,83.92,83.94,17637.0,66.1669,66.1827,66.1669,66.1827,17637.0
2018-08-10 13:10:00,83.94,83.94,83.93,83.94,7833.0,66.1827,66.1827,66.1748,66.1827,7833.0
2018-08-10 13:20:00,83.95,83.95,83.94,83.94,11634.0,66.1906,66.1906,66.1827,66.1827,11634.0
2018-08-10 13:30:00,83.95,83.96,83.94,83.96,5923.0,66.1906,66.1984,66.1827,66.1984,5923.0
2018-08-10 13:40:00,83.96,83.96,83.95,83.95,6652.0,66.1984,66.1984,66.1906,66.1906,6652.0
2018-08-10 13:50:00,83.96,83.99,83.95,83.99,9668.0,66.1984,66.2221,66.1906,66.2221,9668.0
2018-08-10 14:00:00,83.98,83.98,83.97,83.97,16892.0,66.2142,66.2142,66.2063,66.2063,16892.0
2018-08-10 14:10:00,83.96,83.98,83.96,83.98,16518.0,66.1984,66.2142,66.1984,66.2142,16518.0
2018-08-10 14:20:00,83.97,83.99,83.97,83.98,13623.0,66.2063,66.2221,66.2063,66.2142,13623.0
2018-08-10 14:30:00,83.98,84.0,83.97,83.98,100974.0,66.2142,66.23,66.2063,66.2142,100974.0
2018-08-10 14:40:00,83.97,84.02,83.97,84.01,19634.0,66.2063,66.2457,66.2063,66.2379,19634.0
2018-08-10 14:50:00,84.02,84.04,84.0,84.01,47467.0,66.2457,66.2615,66.23,66.2379,47467.0
2018-08-10 15:00:00,84.01,84.01,83.98,83.98,33655.0,66.2379,66.2379,66.2142,66.2142,33655.0
2018-08-10 15:10:00,83.98,83.99,83.91,83.92,21312.0,66.2142,66.2221,66.159,66.1669,21312.0
2018-08-10 15:20:00,83.92,83.94,83.9,83.93,44394.0,66.1669,66.1827,66.1511,66.1748,44394.0
2018-08-10 15:30:00,83.93,83.94,83.92,83.93,21011.0,66.1748,66.1827,66.1669,66.1748,21011.0
2018-08-10 15:40:00,83.94,83.95,83.93,83.94,25023.0,66.1827,66.1906,66.1748,66.1827,25023.0
2018-08-10 15:50:00,83.93,83.94,83.92,83.92,17110.0,66.1748,66.1827,66.1669,66.1669,17110.0
2018-08-13 09:30:00,83.93,83.93,83.9,83.91,28696.0,66.1748,66.1748,66.1511,66.159,28696.0
2018-08-13 09:40:00,83.92,83.93,83.91,83.92,30945.0,66.1669,66.1748,66.159,66.1669,30945.0
2018-08-13 09:50:00,83.92,83.95,83.91,83.91,24692.0,66.1669,66.1906,66.159,66.159,24692.0
2018-08-13 10:00:00,83.91,83.94,83.91,83.94,35154.0,66.159,66.1827,66.159,66.1827,35154.0
2018-08-13 10:10:00,83.93,83.93,83.88,83.89,13791.0,66.1748,66.1748,66.1354,66.1432,13791.0
2018-08-13 10:20:00,83.88,83.9,83.88,83.9,30451.0,66.1354,66.1511,66.1354,66.1511,30451.0
2018-08-13 10:30:00,83.9,83.9,83.87,83.89,32206.0,66.1511,66.1511,66.1275,66.1432,32206.0
2018-08-13 10:40:00,83.88,83.91,83.88,83.91,48294.0,66.1354,66.159,66.1354,66.159,48294.0
2018-08-13 10:50:00,83.91,83.92,83.89,83.89,29473.0,66.159,66.1669,66.1432,66.1432,29473.0
2018-08-13 11:00:00,83.89,83.9,83.87,83.89,13876.0,66.1432,66.1511,66.1275,66.1432,13876.0
2018-08-13 11:10:00,83.89,83.91,83.88,83.91,36778.0,66.1432,66.159,66.1354,66.159,36778.0
2018-08-13 11:20:00,83.91,83.92,83.9,83.91,18638.0,66.159,66.1669,66.1511,66.159,18638.0
2018-08-13 11:30:00,83.91,83.93,83.9,83.92,45487.0,66.159,66.1748,66.1511,66.1669,45487.0
2018-08-13 11:40:00,83.93,83.93,83.92,83.93,7751.0,66.1748,66.1748,66.1669,66.1748,7751.0
2018-08-13 11:50:00,83.92,83.96,83.92,83.96,24436.0,66.1669,66.1984,66.1669,66.1984,24436.0
2018-08-13 12:00:00,83.95,83.96,83.94,83.94,11121.0,66.1906,66.1984,66.1827,66.1827,11121.0
2018-08-13 12:10:00,83.95,83.95,83.93,83.95,25593.0,66.1906,66.1906,66.1748,66.1906,25593.0
2018-08-13 12:20:00,83.94,83.96,83.93,83.95,12472.0,66.1827,66.1984,66.1748,66.1906,12472.0
2018-08-13 12:30:00,83.95,83.97,83.95,83.97,20910.0,66.1906,66.2063,66.1906,66.2063,20910.0
2018-08-13 12:40:00,83.96,83.97,83.95,83.97,11934.0,66.1984,66.2063,66.1906,66.2063,11934.0
2018-08-13 12:50:00,83.96,83.97,83.95,83.95,18555.0,66.1984,66.2063,66.1906,66.1906,18555.0
2018-08-13 13:00:00,83.95,83.99,83.95,83.98,7431.0,66.1906,66.2221,66.1906,66.2142,7431.0
2018-08-13 13:10:00,83.98,83.99,83.93,83.94,50872.0,66.2142,66.2221,66.1748,66.1827,50872.0
2018-08-13 13:20:00,83.95,83.95,83.92,83.92,11721.0,66.1906,66.1906,66.1669,66.1669,11721.0
2018-08-13 13:30:00,83.92,83.94,83.92,83.94,7919.0,66.1669,66.1827,66.1669,66.1827,7919.0
2018-08-13 13:40:00,83.93,83.95,83.93,83.95,5831.0,66.1748,66.1906,66.1748,66.1906,5831.0
2018-08-13 13:50:00,83.95,83.95,83.94,83.95,3884.0,66.1906,66.1906,66.1827,66.1906,3884.0
2018-08-13 14:00:00,83.95,83.95,83.93,83.93,30382.0,66.1906,66.1906,66.1748,66.1748,30382.0
2018-08-13 14:10:00,83.95,83.95,83.94,83.94,22912.0,66.1906,66.1906,66.1827,66.1827,22912.0
2018-08-13 14:20:00,83.94,83.95,83.94,83.95,27939.0,66.1827,66.1906,66.1827,66.1906,27939.0
2018-08-13 14:30:00,83.95,83.97,83.94,83.96,33203.0,66.1906,66.2063,66.1827,66.1984,33203.0
2018-08-13 14:40:00,83.97,83.97,83.96,83.97,8324.0,66.2063,66.2063,66.1984,66.2063,8324.0
2018-08-13 14:50:00,83.97,83.97,83.94,83.94,23336.0,66.2063,66.2063,66.1827,66.1827,23336.0
2018-08-13 15:00:00,83.95,83.95,83.94,83.95,23439.0,66.1906,66.1906,66.1827,66.1906,23439.0
2018-08-13 15:10:00,83.95,83.95,83.94,83.95,31731.0,66.1906,66.1906,66.1827,66.1906,31731.0
2018-08-13 15:20:00,83.94,83.95,83.93,83.94,16603.0,66.1827,66.1906,66.1748,66.1827,16603.0
2018-08-13 15:30:00,83.94,83.94,83.92,83.94,38317.0,66.1827,66.1827,66.1669,66.1827,38317.0
2018-08-13 15:40:00,83.93,83.95,83.93,83.95,38174.0,66.1748,66.1906,66.1748,66.1906,38174.0
2018-08-13 15:50:00,83.95,83.95,83.93,83.94,72236.0,66.1906,66.1906,66.1748,66.1827,72236.0
2018-08-14 09:30:00,84.04,84.05,83.98,84.01,17197.0,66.2615,66.2694,66.2142,66.2379,17197.0
2018-08-14 09:40:00,84.02,84.02,83.99,84.0,13834.0,66.2457,66.2457,66.2221,66.23,13834.0
2018-08-14 09:50:00,84.01,84.03,84.0,84.01,15309.0,66.2379,66.2536,66.23,66.2379,15309.0
2018-08-14 10:00:00,84.01,84.04,84.0,84.04,56589.0,66.2379,66.2615,66.23,66.2615,56589.0
2018-08-14 10:10:00,84.03,84.03,84.01,84.01,22476.0,66.2536,66.2536,66.2379,66.2379,22476.0
2018-08-14 10:20:00,84.01,84.01,83.99,84.0,24724.0,66.2379,66.2379,66.2221,66.23,24724.0
2018-08-14 10:30:00,84.0,84.0,83.99,84.0,13553.0,66.23,66.23,66.2221,66.23,13553.0
2018-08-14 10:40:00,83.99,84.0,83.99,84.0,4792.0,66.2221,66.23,66.2221,66.23,4792.0
2018-08-14 10:50:00,84.0,84.02,83.99,84.01,10441.0,66.23,66.2457,66.2221,66.2379,10441.0
2018-08-14 11:00:00,84.01,84.02,83.99,83.99,11973.0,66.2379,66.2457,66.2221,66.2221,11973.0
2018-08-14 11:10:00,84.0,84.02,83.99,84.02,23758.0,66.23,66.2457,66.2221,66.2457,23758.0
2018-08-14 11:20:00,84.02,84.03,84.01,84.01,27334.0,66.2457,66.2536,66.2379,66.2379,27334.0
2018-08-14 11:30:00,84.01,84.03,84.01,84.02,15436.0,66.2379,66.2536,66.2379,66.2457,15436.0
2018-08-14 11:40:00,84.02,84.03,84.01,84.02,32728.0,66.2457,66.2536,66.2379,66.2457,32728.0
2018-08-14 11:50:00,84.03,84.04,84.01,84.03,21118.0,66.2536,66.2615,66.2379,66.2536,21118.0
2018-08-14 12:00:00,84.03,84.04,84.02,84.04,62163.0,66.2536,66.2615,66.2457,66.2615,62163.0
2018-08-14 12:10:00,84.03,84.04,84.02,84.03,12320.0,66.2536,66.2615,66.2457,66.2536,12320.0
2018-08-14 12:20:00,84.03,84.03,84.0,84.01,48004.0,66.2536,66.2536,66.23,66.2379,48004.0
2018-08-14 12:30:00,84.01,84.03,84.0,84.03,13375.0,66.2379,66.2536,66.23,66.2536,13375.0
2018-08-14 12:40:00,84.03,84.04,84.02,84.03,8399.0,66.2536,66.2615,66.2457,66.2536,8399.0
2018-08-14 12:50:00,84.04,84.04,84.01,84.02,19080.0,66.2615,66.2615,66.2379,66.2457,19080.0
2018-08-14 13:00:00,84.02,84.03,84.01,84.02,11599.0,66.2457,66.2536,66.2379,66.2457,11599.0
2018-08-14 13:10:00,84.03,84.03,84.02,84.03,2065.0,66.2536,66.2536,66.2457,66.2536,2065.0
2018-08-14 13:20:00,84.02,84.04,84.02,84.03,34071.0,66.2457,66.2615,66.2457,66.2536,34071.0
2018-08-14 13:30:00,84.03,84.04,84.01,84.02,13717.0,66.2536,66.2615,66.2379,66.2457,13717.0
2018-08-14 13:40:00,84.03,84.03,84.02,84.03,12800.0,66.2536,66.2536,66.2457,66.2536,12800.0
2018-08-14 13:50:00,84.03,84.03,84.02,84.03,17602.0,66.2536,66.2536,66.2457,66.2536,17602.0
2018-08-14 14:00:00,84.03,84.03,84.01,84.02,7826.0,66.2536,66.2536,66.2379,66.2457,7826.0
2018-08-14 14:10:00,84.01,84.02,84.0,84.0,9364.0,66.2379,66.2457,66.23,66.23,9364.0
2018-08-14 14:20:00,84.0,84.03,84.0,84.0,50346.0,66.23,66.2536,66.23,66.23,50346.0
2018-08-14 14:30:00,84.01,84.02,84.0,84.01,12341.0,66.2379,66.2457,66.23,66.2379,12341.0
2018-08-14 14:40:00,84.01,84.02,84.01,84.01,19195.0,66.2379,66.2457,66.2379,66.2379,19195.0
2018-08-14 14:50:00,84.02,84.02,84.01,84.02,8575.0,66.2457,66.2457,66.2379,66.2457,8575.0
2018-08-14 15:00:00,84.02,84.03,84.01,84.03,17617.0,66.2457,66.2536,66.2379,66.2536,17617.0
2018-08-14 15:10:00,84.02,84.03,84.02,84.02,48871.0,66.2457,66.2536,66.2457,66.2457,48871.0
2018-08-14 15:20:00,84.03,84.03,84.01,84.02,30702.0,66.2536,66.2536,66.2379,66.2457,30702.0
2018-08-14 15:30:00,84.02,84.03,84.01,84.03,27863.0,66.2457,66.2536,66.2379,66.2536,27863.0
2018-08-14 15:40:00,84.03,84.04,84.02,84.03,32699.0,66.2536,66.2615,66.2457,66.2536,32699.0
2018-08-14 15:50:00,84.02,84.04,84.01,84.03,30347.0,66.2457,66.2615,66.2379,66.2536,30347.0
2018-08-15 09:30:00,84.13,84.14,84.1,84.1,22598.0,66.3325,66.3404,66.3088,66.3088,22598.0
2018-08-15 09:40:00,84.1,84.13,84.1,84.11,29785.0,66.3088,66.3325,66.3088,66.3167,29785.0
2018-08-15 09:50:00,84.1,84.13,84.1,84.12,14978.0,66.3088,66.3325,66.3088,66.3246,14978.0
2018-08-15 10:00:00,84.11,84.13,84.1,84.12,52829.0,66.3167,66.3325,66.3088,66.3246,52829.0
2018-08-15 10:10:00,84.12,84.13,84.1,84.13,30054.0,66.3246,66.3325,66.3088,66.3325,30054.0
2018-08-15 10:20:00,84.12,84.13,84.09,84.11,11638.0,66.3246,66.3325,66.3009,66.3167,11638.0
2018-08-15 10:30:00,84.12,84.15,84.1,84.12,155358.0,66.3246,66.3482,66.3088,66.3246,155358.0
2018-08-15 10:40:00,84.12,84.13,84.11,84.12,18871.0,66.3246,66.3325,66.3167,66.3246,18871.0
2018-08-15 10:50:00,84.12,84.14,84.11,84.14,162052.0,66.3246,66.3404,66.3167,66.3404,162052.0
2018-08-15 11:00:00,84.14,84.14,84.08,84.08,60331.0,66.3404,66.3404,66.2931,66.2931,60331.0
2018-08-15 11:10:00,84.08,84.12,84.08,84.11,25477.0,66.2931,66.3246,66.2931,66.3167,25477.0
2018-08-15 11:20:00,84.11,84.11,84.09,84.1,6300.0,66.3167,66.3167,66.3009,66.3088,6300.0
2018-08-15 11:30:00,84.11,84.11,84.08,84.09,104133.0,66.3167,66.3167,66.2931,66.3009,104133.0
2018-08-15 11:40:00,84.09,84.1,84.07,84.07,13882.0,66.3009,66.3088,66.2852,66.2852,13882.0
2018-08-15 11:50:00,84.08,84.09,84.07,84.08,21492.0,66.2931,66.3009,66.2852,66.2931,21492.0
2018-08-15 12:00:00,84.09,84.1,84.08,84.1,16046.0,66.3009,66.3088,66.2931,66.3088,16046.0
2018-08-15 12:10:00,84.1,84.1,84.05,84.08,48709.0,66.3088,66.3088,66.2694,66.2931,48709.0
2018-08-15 12:20:00,84.08,84.08,84.06,84.06,13531.0,66.2931,66.2931,66.2773,66.2773,13531.0
2018-08-15 12:30:00,84.06,84.08,84.05,84.08,17512.0,66.2773,66.2931,66.2694,66.2931,17512.0
2018-08-15 12:40:00,84.08,84.1,84.07,84.1,19471.0,66.2931,66.3088,66.2852,66.3088,19471.0
2018-08-15 12:50:00,84.09,84.11,84.08,84.09,16866.0,66.3009,66.3167,66.2931,66.3009,16866.0
2018-08-15 13:00:00,84.1,84.12,84.09,84.12,3116.0,66.3088,66.3246,66.3009,66.3246,3116.0
2018-08-15 13:10:00,84.11,84.11,84.09,84.09,21074.0,66.3167,66.3167,66.3009,66.3009,21074.0
2018-08-15 13:20:00,84.09,84.1,84.08,84.1,7881.0,66.3009,66.3088,66.2931,66.3088,7881.0
2018-08-15 13:30:00,84.1,84.12,84.1,84.11,16267.0,66.3088,66.3246,66.3088,66.3167,16267.0
2018-08-15 13:40:00,84.1,84.11,84.1,84.11,7700.0,66.3088,66.3167,66.3088,66.3167,7700.0
2018-08-15 13:50:00,84.11,84.11,84.09,84.1,10108.0,66.3167,66.3167,66.3009,66.3088,10108.0
2018-08-15 14:00:00,84.11,84.11,84.1,84.11,11677.0,66.3167,66.3167,66.3088,66.3167,11677.0
2018-08-15 14:10:00,84.1,84.11,84.1,84.11,30463.0,66.3088,66.3167,66.3088,66.3167,30463.0
2018-08-15 14:20:00,84.11,84.12,84.1,84.12,21005.0,66.3167,66.3246,66.3088,66.3246,21005.0
2018-08-15 14:30:00,84.12,84.12,84.11,84.11,40650.0,66.3246,66.3246,66.3167,66.3167,40650.0
2018-08-15 14:40:00,84.12,84.13,84.11,84.12,19773.0,66.3246,66.3325,66.3167,66.3246,19773.0
2018-08-15 14:50:00,84.12,84.12,84.11,84.11,13126.0,66.3246,66.3246,66.3167,66.3167,13126.0
2018-08-15 15:00:00,84.12,84.12,84.09,84.09,41546.0,66.3246,66.3246,66.3009,66.3009,41546.0
2018-08-15 15:10:00,84.09,84.11,84.09,84.11,31195.0,66.3009,66.3167,66.3009,66.3167,31195.0
2018-08-15 15:20:00,84.11,84.11,84.08,84.09,13143.0,66.3167,66.3167,66.2931,66.3009,13143.0
2018-08-15 15:30:00,84.08,84.09,84.08,84.09,15701.0,66.2931,66.3009,66.2931,66.3009,15701.0
2018-08-15 15:40:00,84.09,84.11,84.08,84.09,64782.0,66.3009,66.3167,66.2931,66.3009,64782.0
2018-08-15 15:50:00,84.09,84.11,84.09,84.1,49416.0,66.3009,66.3167,66.3009,66.3088,49416.0
2018-08-16 09:30:00,84.11,84.19,84.11,84.14,16576.0,66.3167,66.3798,66.3167,66.3404,16576.0
2018-08-16 09:40:00,84.14,84.16,84.12,84.13,10807.0,66.3404,66.3561,66.3246,66.3325,10807.0
2018-08-16 09:50:00,84.13,84.13,84.11,84.12,31032.0,66.3325,66.3325,66.3167,66.3246,31032.0
2018-08-16 10:00:00,84.11,84.13,84.11,84.13,12972.0,66.3167,66.3325,66.3167,66.3325,12972.0
2018-08-16 10:10:00,84.13,84.13,84.12,84.13,13957.0,66.3325,66.3325,66.3246,66.3325,13957.0
2018-08-16 10:20:00,84.13,84.13,84.1,84.11,23787.0,66.3325,66.3325,66.3088,66.3167,23787.0
2018-08-16 10:30:00,84.1,84.11,84.09,84.1,11309.0,66.3088,66.3167,66.3009,66.3088,11309.0
2018-08-16 10:40:00,84.1,84.1,84.07,84.07,20416.0,66.3088,66.3088,66.2852,66.2852,20416.0
2018-08-16 10:50:00,84.06,84.09,84.05,84.09,12264.0,66.2773,66.3009,66.2694,66.3009,12264.0
2018-08-16 11:00:00,84.08,84.08,84.06,84.06,8536.0,66.2931,66.2931,66.2773,66.2773,8536.0
2018-08-16 11:10:00,84.06,84.07,84.05,84.05,16147.0,66.2773,66.2852,66.2694,66.2694,16147.0
2018-08-16 11:20:00,84.06,84.06,84.05,84.05,9052.0,66.2773,66.2773,66.2694,66.2694,9052.0
2018-08-16 11:30:00,84.06,84.07,84.05,84.06,25310.0,66.2773,66.2852,66.2694,66.2773,25310.0
2018-08-16 11:40:00,84.06,84.06,84.05,84.05,18625.0,66.2773,66.2773,66.2694,66.2694,18625.0
2018-08-16 11:50:00,84.05,84.06,84.05,84.06,5487.0,66.2694,66.2773,66.2694,66.2773,5487.0
2018-08-16 12:00:00,84.06,84.06,84.04,84.04,11980.0,66.2773,66.2773,66.2615,66.2615,11980.0
2018-08-16 12:10:00,84.04,84.05,84.04,84.05,40960.0,66.2615,66.2694,66.2615,66.2694,40960.0
2018-08-16 12:20:00,84.05,84.06,84.05,84.06,9380.0,66.2694,66.2773,66.2694,66.2773,9380.0
2018-08-16 12:30:00,84.06,84.1,84.06,84.09,16435.0,66.2773,66.3088,66.2773,66.3009,16435.0
2018-08-16 12:40:00,84.09,84.12,84.09,84.11,8692.0,66.3009,66.3246,66.3009,66.3167,8692.0
2018-08-16 12:50:00,84.12,84.12,84.09,84.11,23096.0,66.3246,66.3246,66.3009,66.3167,23096.0
2018-08-16 13:00:00,84.11,84.11,84.09,84.1,7164.0,66.3167,66.3167,66.3009,66.3088,7164.0
2018-08-16 13:10:00,84.09,84.1,84.08,84.09,10877.0,66.3009,66.3088,66.2931,66.3009,10877.0
2018-08-16 13:20:00,84.09,84.1,84.08,84.1,33431.0,66.3009,66.3088,66.2931,66.3088,33431.0
2018-08-16 13:30:00,84.1,84.11,84.09,84.09,7518.0,66.3088,66.3167,66.3009,66.3009,7518.0
2018-08-16 13:40:00,84.09,84.11,84.09,84.11,61688.0,66.3009,66.3167,66.3009,66.3167,61688.0
2018-08-16 13:50:00,84.11,84.11,84.09,84.09,82487.0,66.3167,66.3167,66.3009,66.3009,82487.0
2018-08-16 14:00:00,84.09,84.11,84.09,84.1,7455.0,66.3009,66.3167,66.3009,66.3088,7455.0
2018-08-16 14:10:00,84.11,84.11,84.09,84.09,26514.0,66.3167,66.3167,66.3009,66.3009,26514.0
2018-08-16 14:20:00,84.09,84.11,84.09,84.11,7297.0,66.3009,66.3167,66.3009,66.3167,7297.0
2018-08-16 14:30:00,84.11,84.11,84.1,84.11,33822.0,66.3167,66.3167,66.3088,66.3167,33822.0
2018-08-16 14:40:00,84.11,84.12,84.1,84.11,85875.0,66.3167,66.3246,66.3088,66.3167,85875.0
2018-08-16 14:50:00,84.11,84.14,84.11,84.14,7104.0,66.3167,66.3404,66.3167,66.3404,7104.0
2018-08-16 15:00:00,84.13,84.14,84.12,84.13,15882.0,66.3325,66.3404,66.3246,66.3325,15882.0
2018-08-16 15:10:00,84.13,84.14,84.12,84.14,21599.0,66.3325,66.3404,66.3246,66.3404,21599.0
2018-08-16 15:20:00,84.14,84.15,84.13,84.15,21503.0,66.3404,66.3482,66.3325,66.3482,21503.0
2018-08-16 15:30:00,84.14,84.15,84.13,84.14,22185.0,66.3404,66.3482,66.3325,66.3404,22185.0
2018-08-16 15:40:00,84.14,84.14,84.13,84.14,42574.0,66.3404,66.3404,66.3325,66.3404,42574.0
2018-08-16 15:50:00,84.14,84.14,84.13,84.13,24504.0,66.3404,66.3404,66.3325,66.3325,24504.0
2018-08-17 09:30:00,84.23,84.26,84.21,84.22,86427.0,66.4113,66.435,66.3956,66.4034,86427.0
2018-08-17 09:40:00,84.22,84.25,84.22,84.24,10963.0,66.4034,66.4271,66.4034,66.4192,10963.0
2018-08-17 09:50:00,84.25,84.26,84.24,84.26,9748.0,66.4271,66.435,66.4192,66.435,9748.0
2018-08-17 10:00:00,84.26,84.28,84.25,84.27,58570.0,66.435,66.4507,66.4271,66.4429,58570.0
2018-08-17 10:10:00,84.27,84.27,84.26,84.27,30179.0,66.4429,66.4429,66.435,66.4429,30179.0
2018-08-17 10:20:00,84.26,84.29,84.26,84.29,46843.0,66.435,66.4586,66.435,66.4586,46843.0
2018-08-17 10:30:00,84.28,84.3,84.26,84.29,16166.0,66.4507,66.4665,66.435,66.4586,16166.0
2018-08-17 10:40:00,84.29,84.3,84.27,84.27,17622.0,66.4586,66.4665,66.4429,66.4429,17622.0
2018-08-17 10:50:00,84.26,84.27,84.23,84.25,15197.0,66.435,66.4429,66.4113,66.4271,15197.0
2018-08-17 11:00:00,84.25,84.26,84.23,84.23,17808.0,66.4271,66.435,66.4113,66.4113,17808.0
2018-08-17 11:10:00,84.24,84.25,84.21,84.22,12516.0,66.4192,66.4271,66.3956,66.4034,12516.0
2018-08-17 11:20:00,84.22,84.24,84.22,84.23,31384.0,66.4034,66.4192,66.4034,66.4113,31384.0
2018-08-17 11:30:00,84.23,84.24,84.23,84.24,5232.0,66.4113,66.4192,66.4113,66.4192,5232.0
2018-08-17 11:40:00,84.23,84.24,84.21,84.21,8211.0,66.4113,66.4192,66.3956,66.3956,8211.0
2018-08-17 11:50:00,84.22,84.22,84.21,84.21,7540.0,66.4034,66.4034,66.3956,66.3956,7540.0
2018-08-17 12:00:00,84.22,84.23,84.21,84.22,8986.0,66.4034,66.4113,66.3956,66.4034,8986.0
2018-08-17 12:10:00,84.23,84.25,84.22,84.24,3478.0,66.4113,66.4271,66.4034,66.4192,3478.0
2018-08-17 12:20:00,84.25,84.26,84.24,84.26,8999.0,66.4271,66.435,66.4192,66.435,8999.0
2018-08-17 12:30:00,84.26,84.26,84.24,84.25,9237.0,66.435,66.435,66.4192,66.4271,9237.0
2018-08-17 12:40:00,84.26,84.26,84.23,84.23,10151.0,66.435,66.435,66.4113,66.4113,10151.0
2018-08-17 12:50:00,84.24,84.25,84.23,84.24,11283.0,66.4192,66.4271,66.4113,66.4192,11283.0
2018-08-17 13:00:00,84.25,84.26,84.24,84.26,13833.0,66.4271,66.435,66.4192,66.435,13833.0
2018-08-17 13:10:00,84.26,84.28,84.25,84.28,6505.0,66.435,66.4507,66.4271,66.4507,6505.0
2018-08-17 13:20:00,84.28,84.28,84.27,84.28,4101.0,66.4507,66.4507,66.4429,66.4507,4101.0
2018-08-17 13:30:00,84.28,84.28,84.27,84.27,10387.0,66.4507,66.4507,66.4429,66.4429,10387.0
2018-08-17 13:40:00,84.28,84.28,84.27,84.28,7289.0,66.4507,66.4507,66.4429,66.4507,7289.0
2018-08-17 13:50:00,84.27,84.28,84.25,84.25,26341.0,66.4429,66.4507,66.4271,66.4271,26341.0
2018-08-17 14:00:00,84.26,84.26,84.2,84.23,18508.0,66.435,66.435,66.3877,66.4113,18508.0
2018-08-17 14:10:00,84.23,84.24,84.22,84.22,6930.0,66.4113,66.4192,66.4034,66.4034,6930.0
2018-08-17 14:20:00,84.22,84.24,84.22,84.23,33165.0,66.4034,66.4192,66.4034,66.4113,33165.0
2018-08-17 14:30:00,84.23,84.23,84.2,84.2,11145.0,66.4113,66.4113,66.3877,66.3877,11145.0
2018-08-17 14:40:00,84.2,84.21,84.19,84.2,12344.0,66.3877,66.3956,66.3798,66.3877,12344.0
2018-08-17 14:50:00,84.19,84.2,84.18,84.2,34339.0,66.3798,66.3877,66.3719,66.3877,34339.0
2018-08-17 15:00:00,84.2,84.23,84.2,84.23,21851.0,66.3877,66.4113,66.3877,66.4113,21851.0
2018-08-17 15:10:00,84.23,84.23,84.22,84.22,13678.0,66.4113,66.4113,66.4034,66.4034,13678.0
2018-08-17 15:20:00,84.23,84.23,84.22,84.23,43998.0,66.4113,66.4113,66.4034,66.4113,43998.0
2018-08-17 15:30:00,84.23,84.23,84.22,84.22,35787.0,66.4113,66.4113,66.4034,66.4034,35787.0
2018-08-17 15:40:00,84.22,84.24,84.22,84.23,61707.0,66.4034,66.4192,66.4034,66.4113,61707.0
2018-08-17 15:50:00,84.23,84.25,84.23,84.25,80682.0,66.4113,66.4271,66.4113,66.4271,80682.0
2018-08-20 09:30:00,84.38,84.39,84.37,84.38,36359.0,66.5296,66.5375,66.5217,66.5296,36359.0
2018-08-20 09:40:00,84.37,84.38,84.34,84.37,35027.0,66.5217,66.5296,66.4981,66.5217,35027.0
2018-08-20 09:50:00,84.38,84.39,84.37,84.39,14473.0,66.5296,66.5375,66.5217,66.5375,14473.0
2018-08-20 10:00:00,84.38,84.41,84.38,84.4,28124.0,66.5296,66.5532,66.5296,66.5454,28124.0
2018-08-20 10:10:00,84.39,84.4,84.37,84.37,22958.0,66.5375,66.5454,66.5217,66.5217,22958.0
2018-08-20 10:20:00,84.37,84.39,84.37,84.39,12727.0,66.5217,66.5375,66.5217,66.5375,12727.0
2018-08-20 10:30:00,84.39,84.41,84.38,84.41,12851.0,66.5375,66.5532,66.5296,66.5532,12851.0
2018-08-20 10:40:00,84.42,84.43,84.4,84.41,18511.0,66.5611,66.569,66.5454,66.5532,18511.0
2018-08-20 10:50:00,84.41,84.43,84.41,84.42,95848.0,66.5532,66.569,66.5532,66.5611,95848.0
2018-08-20 11:00:00,84.42,84.45,84.41,84.44,15799.0,66.5611,66.5848,66.5532,66.5769,15799.0
2018-08-20 11:10:00,84.45,84.45,84.42,84.42,17450.0,66.5848,66.5848,66.5611,66.5611,17450.0
2018-08-20 11:20:00,84.43,84.43,84.42,84.43,8170.0,66.569,66.569,66.5611,66.569,8170.0
2018-08-20 11:30:00,84.42,84.43,84.42,84.42,5054.0,66.5611,66.569,66.5611,66.5611,5054.0
2018-08-20 11:40:00,84.43,84.43,84.42,84.43,14236.0,66.569,66.569,66.5611,66.569,14236.0
2018-08-20 11:50:00,84.42,84.43,84.4,84.41,13911.0,66.5611,66.569,66.5454,66.5532,13911.0
2018-08-20 12:00:00,84.4,84.41,84.38,84.39,9320.0,66.5454,66.5532,66.5296,66.5375,9320.0
2018-08-20 12:10:00,84.4,84.41,84.39,84.4,10637.0,66.5454,66.5532,66.5375,66.5454,10637.0
2018-08-20 12:20:00,84.41,84.41,84.39,84.39,5847.0,66.5532,66.5532,66.5375,66.5375,5847.0
2018-08-20 12:30:00,84.4,84.41,84.39,84.41,9080.0,66.5454,66.5532,66.5375,66.5532,9080.0
2018-08-20 12:40:00,84.4,84.41,84.4,84.41,7402.0,66.5454,66.5532,66.5454,66.5532,7402.0
2018-08-20 12:50:00,84.41,84.42,84.41,84.41,18441.0,66.5532,66.5611,66.5532,66.5532,18441.0
2018-08-20 13:00:00,84.42,84.42,84.41,84.42,3706.0,66.5611,66.5611,66.5532,66.5611,3706.0
2018-08-20 13:10:00,84.41,84.42,84.41,84.42,7116.0,66.5532,66.5611,66.5532,66.5611,7116.0
2018-08-20 13:20:00,84.42,84.42,84.41,84.42,9318.0,66.5611,66.5611,66.5532,66.5611,9318.0
2018-08-20 13:30:00,84.42,84.42,84.41,84.42,7226.0,66.5611,66.5611,66.5532,66.5611,7226.0
2018-08-20 13:40:00,84.42,84.42,84.4,84.41,29553.0,66.5611,66.5611,66.5454,66.5532,29553.0
2018-08-20 13:50:00,84.41,84.41,84.4,84.41,42846.0,66.5532,66.5532,66.5454,66.5532,42846.0
2018-08-20 14:00:00,84.41,84.42,84.4,84.41,47568.0,66.5532,66.5611,66.5454,66.5532,47568.0
2018-08-20 14:10:00,84.42,84.43,84.41,84.43,9690.0,66.5611,66.569,66.5532,66.569,9690.0
2018-08-20 14:20:00,84.43,84.44,84.42,84.44,20848.0,66.569,66.5769,66.5611,66.5769,20848.0
2018-08-20 14:30:00,84.44,84.44,84.43,84.44,15192.0,66.5769,66.5769,66.569,66.5769,15192.0
2018-08-20 14:40:00,84.43,84.44,84.43,84.44,20047.0,66.569,66.5769,66.569,66.5769,20047.0
2018-08-20 14:50:00,84.44,84.44,84.43,84.44,11378.0,66.5769,66.5769,66.569,66.5769,11378.0
2018-08-20 15:00:00,84.44,84.44,84.43,84.43,4718.0,66.5769,66.5769,66.569,66.569,4718.0
2018-08-20 15:10:00,84.43,84.43,84.41,84.42,15968.0,66.569,66.569,66.5532,66.5611,15968.0
2018-08-20 15:20:00,84.42,84.43,84.42,84.42,20801.0,66.5611,66.569,66.5611,66.5611,20801.0
2018-08-20 15:30:00,84.42,84.43,84.41,84.42,22507.0,66.5611,66.569,66.5532,66.5611,22507.0
2018-08-20 15:40:00,84.42,84.43,84.41,84.43,78317.0,66.5611,66.569,66.5532,66.569,78317.0
2018-08-20 15:50:00,84.42,84.43,84.4,84.41,182766.0,66.5611,66.569,66.5454,66.5532,182766.0
2018-08-21 09:30:00,84.36,84.37,84.33,84.36,45433.0,66.5138,66.5217,66.4902,66.5138,45433.0
2018-08-21 09:40:00,84.35,84.35,84.33,84.33,32224.0,66.5059,66.5059,66.4902,66.4902,32224.0
2018-08-21 09:50:00,84.33,84.34,84.31,84.31,50394.0,66.4902,66.4981,66.4744,66.4744,50394.0
2018-08-21 10:00:00,84.31,84.35,84.3,84.35,30167.0,66.4744,66.5059,66.4665,66.5059,30167.0
2018-08-21 10:10:00,84.34,84.34,84.32,84.34,9984.0,66.4981,66.4981,66.4823,66.4981,9984.0
2018-08-21 10:20:00,84.33,84.35,84.33,84.33,22222.0,66.4902,66.5059,66.4902,66.4902,22222.0
2018-08-21 10:30:00,84.34,84.35,84.32,84.34,32439.0,66.4981,66.5059,66.4823,66.4981,32439.0
2018-08-21 10:40:00,84.34,84.36,84.33,84.33,41716.0,66.4981,66.5138,66.4902,66.4902,41716.0
2018-08-21 10:50:00,84.33,84.34,84.32,84.33,17749.0,66.4902,66.4981,66.4823,66.4902,17749.0
2018-08-21 11:00:00,84.33,84.35,84.32,84.32,43734.0,66.4902,66.5059,66.4823,66.4823,43734.0
2018-08-21 11:10:00,84.32,84.35,84.32,84.35,12255.0,66.4823,66.5059,66.4823,66.5059,12255.0
2018-08-21 11:20:00,84.34,84.36,84.34,84.36,23623.0,66.4981,66.5138,66.4981,66.5138,23623.0
2018-08-21 11:30:00,84.36,84.36,84.34,84.35,29899.0,66.5138,66.5138,66.4981,66.5059,29899.0
2018-08-21 11:40:00,84.34,84.36,84.34,84.34,34948.0,66.4981,66.5138,66.4981,66.4981,34948.0
2018-08-21 11:50:00,84.34,84.34,84.32,84.32,5688.0,66.4981,66.4981,66.4823,66.4823,5688.0
2018-08-21 12:00:00,84.32,84.33,84.31,84.31,32361.0,66.4823,66.4902,66.4744,66.4744,32361.0
2018-08-21 12:10:00,84.31,84.32,84.29,84.3,15103.0,66.4744,66.4823,66.4586,66.4665,15103.0
2018-08-21 12:20:00,84.3,84.3,84.29,84.29,11530.0,66.4665,66.4665,66.4586,66.4586,11530.0
2018-08-21 12:30:00,84.3,84.3,84.29,84.3,42319.0,66.4665,66.4665,66.4586,66.4665,42319.0
2018-08-21 12:40:00,84.3,84.3,84.29,84.3,18910.0,66.4665,66.4665,66.4586,66.4665,18910.0
2018-08-21 12:50:00,84.3,84.32,84.29,84.32,26736.0,66.4665,66.4823,66.4586,66.4823,26736.0
2018-08-21 13:00:00,84.31,84.32,84.31,84.31,11691.0,66.4744,66.4823,66.4744,66.4744,11691.0
2018-08-21 13:10:00,84.31,84.32,84.28,84.28,10022.0,66.4744,66.4823,66.4507,66.4507,10022.0
2018-08-21 13:20:00,84.29,84.29,84.28,84.29,3985.0,66.4586,66.4586,66.4507,66.4586,3985.0
2018-08-21 13:30:00,84.28,84.32,84.28,84.31,9560.0,66.4507,66.4823,66.4507,66.4744,9560.0
2018-08-21 13:40:00,84.31,84.32,84.31,84.31,10981.0,66.4744,66.4823,66.4744,66.4744,10981.0
2018-08-21 13:50:00,84.31,84.32,84.29,84.29,10816.0,66.4744,66.4823,66.4586,66.4586,10816.0
2018-08-21 14:00:00,84.29,84.3,84.29,84.29,8908.0,66.4586,66.4665,66.4586,66.4586,8908.0
2018-08-21 14:10:00,84.3,84.3,84.29,84.3,8215.0,66.4665,66.4665,66.4586,66.4665,8215.0
2018-08-21 14:20:00,84.3,84.31,84.28,84.3,18691.0,66.4665,66.4744,66.4507,66.4665,18691.0
2018-08-21 14:30:00,84.31,84.32,84.3,84.31,8311.0,66.4744,66.4823,66.4665,66.4744,8311.0
2018-08-21 14:40:00,84.31,84.32,84.31,84.32,14120.0,66.4744,66.4823,66.4744,66.4823,14120.0
2018-08-21 14:50:00,84.32,84.32,84.3,84.3,31801.0,66.4823,66.4823,66.4665,66.4665,31801.0
2018-08-21 15:00:00,84.3,84.31,84.29,84.29,33371.0,66.4665,66.4744,66.4586,66.4586,33371.0
2018-08-21 15:10:00,84.3,84.31,84.29,84.29,26592.0,66.4665,66.4744,66.4586,66.4586,26592.0
2018-08-21 15:20:00,84.29,84.3,84.29,84.29,14531.0,66.4586,66.4665,66.4586,66.4586,14531.0
2018-08-21 15:30:00,84.3,84.3,84.28,84.29,56861.0,66.4665,66.4665,66.4507,66.4586,56861.0
2018-08-21 15:40:00,84.29,84.29,84.27,84.29,24539.0,66.4586,66.4586,66.4429,66.4586,24539.0
2018-08-21 15:50:00,84.29,84.29,84.26,84.27,16560.0,66.4586,66.4586,66.435,66.4429,16560.0
2018-08-22 09:30:00,84.4,84.44,84.39,84.4,45822.0,66.5454,66.5769,66.5375,66.5454,45822.0
2018-08-22 09:40:00,84.4,84.4,84.34,84.35,54337.0,66.5454,66.5454,66.4981,66.5059,54337.0
2018-08-22 09:50:00,84.35,84.35,84.34,84.35,13745.0,66.5059,66.5059,66.4981,66.5059,13745.0
2018-08-22 10:00:00,84.34,84.35,84.32,84.32,24556.0,66.4981,66.5059,66.4823,66.4823,24556.0
2018-08-22 10:10:00,84.32,84.32,84.3,84.31,18591.0,66.4823,66.4823,66.4665,66.4744,18591.0
2018-08-22 10:20:00,84.31,84.31,84.3,84.31,22446.0,66.4744,66.4744,66.4665,66.4744,22446.0
2018-08-22 10:30:00,84.31,84.31,84.29,84.3,13396.0,66.4744,66.4744,66.4586,66.4665,13396.0
2018-08-22 10:40:00,84.29,84.3,84.25,84.27,28429.0,66.4586,66.4665,66.4271,66.4429,28429.0
2018-08-22 10:50:00,84.26,84.27,84.26,84.27,7618.0,66.435,66.4429,66.435,66.4429,7618.0
2018-08-22 11:00:00,84.27,84.27,84.26,84.26,14021.0,66.4429,66.4429,66.435,66.435,14021.0
2018-08-22 11:10:00,84.26,84.27,84.26,84.27,8308.0,66.435,66.4429,66.435,66.4429,8308.0
2018-08-22 11:20:00,84.26,84.27,84.25,84.25,27054.0,66.435,66.4429,66.4271,66.4271,27054.0
2018-08-22 11:30:00,84.25,84.28,84.25,84.28,14258.0,66.4271,66.4507,66.4271,66.4507,14258.0
2018-08-22 11:40:00,84.28,84.29,84.27,84.29,15273.0,66.4507,66.4586,66.4429,66.4586,15273.0
2018-08-22 11:50:00,84.29,84.29,84.28,84.29,7035.0,66.4586,66.4586,66.4507,66.4586,7035.0
2018-08-22 12:00:00,84.29,84.29,84.28,84.29,4060.0,66.4586,66.4586,66.4507,66.4586,4060.0
2018-08-22 12:10:00,84.29,84.3,84.27,84.27,12706.0,66.4586,66.4665,66.4429,66.4429,12706.0
2018-08-22 12:20:00,84.28,84.28,84.27,84.27,11420.0,66.4507,66.4507,66.4429,66.4429,11420.0
2018-08-22 12:30:00,84.28,84.3,84.27,84.29,17055.0,66.4507,66.4665,66.4429,66.4586,17055.0
2018-08-22 12:40:00,84.29,84.3,84.28,84.28,6089.0,66.4586,66.4665,66.4507,66.4507,6089.0
2018-08-22 12:50:00,84.29,84.29,84.28,84.29,7916.0,66.4586,66.4586,66.4507,66.4586,7916.0
2018-08-22 13:00:00,84.29,84.29,84.28,84.28,15322.0,66.4586,66.4586,66.4507,66.4507,15322.0
2018-08-22 13:10:00,84.29,84.29,84.28,84.28,5401.0,66.4586,66.4586,66.4507,66.4507,5401.0
2018-08-22 13:20:00,84.28,84.29,84.28,84.29,7658.0,66.4507,66.4586,66.4507,66.4586,7658.0
2018-08-22 13:30:00,84.28,84.29,84.27,84.27,19801.0,66.4507,66.4586,66.4429,66.4429,19801.0
2018-08-22 13:40:00,84.27,84.28,84.26,84.27,4259.0,66.4429,66.4507,66.435,66.4429,4259.0
2018-08-22 13:50:00,84.27,84.28,84.27,84.28,14955.0,66.4429,66.4507,66.4429,66.4507,14955.0
2018-08-22 14:00:00,84.27,84.32,84.27,84.31,176564.0,66.4429,66.4823,66.4429,66.4744,176564.0
2018-08-22 14:10:00,84.3,84.3,84.26,84.27,69127.0,66.4665,66.4665,66.435,66.4429,69127.0
2018-08-22 14:20:00,84.27,84.28,84.27,84.28,7059.0,66.4429,66.4507,66.4429,66.4507,7059.0
2018-08-22 14:30:00,84.28,84.29,84.26,84.28,27163.0,66.4507,66.4586,66.435,66.4507,27163.0
2018-08-22 14:40:00,84.28,84.29,84.27,84.27,64861.0,66.4507,66.4586,66.4429,66.4429,64861.0
2018-08-22 14:50:00,84.28,84.28,84.27,84.28,7169.0,66.4507,66.4507,66.4429,66.4507,7169.0
2018-08-22 15:00:00,84.28,84.28,84.27,84.28,21589.0,66.4507,66.4507,66.4429,66.4507,21589.0
2018-08-22 15:10:00,84.28,84.28,84.27,84.27,11570.0,66.4507,66.4507,66.4429,66.4429,11570.0
2018-08-22 15:20:00,84.28,84.28,84.27,84.28,40735.0,66.4507,66.4507,66.4429,66.4507,40735.0
2018-08-22 15:30:00,84.28,84.28,84.26,84.27,119432.0,66.4507,66.4507,66.435,66.4429,119432.0
2018-08-22 15:40:00,84.26,84.27,84.26,84.27,66996.0,66.435,66.4429,66.435,66.4429,66996.0
2018-08-22 15:50:00,84.27,84.27,84.26,84.26,44602.0,66.4429,66.4429,66.435,66.435,44602.0
2018-08-23 09:30:00,84.35,84.48,84.35,84.36,62172.0,66.5059,66.6084,66.5059,66.5138,62172.0
2018-08-23 09:40:00,84.36,84.37,84.35,84.37,26588.0,66.5138,66.5217,66.5059,66.5217,26588.0
2018-08-23 09:50:00,84.37,84.38,84.34,84.34,23099.0,66.5217,66.5296,66.4981,66.4981,23099.0
2018-08-23 10:00:00,84.34,84.35,84.34,84.34,12389.0,66.4981,66.5059,66.4981,66.4981,12389.0
2018-08-23 10:10:00,84.35,84.35,84.33,84.34,19171.0,66.5059,66.5059,66.4902,66.4981,19171.0
2018-08-23 10:20:00,84.34,84.35,84.32,84.32,56647.0,66.4981,66.5059,66.4823,66.4823,56647.0
2018-08-23 10:30:00,84.32,84.33,84.31,84.32,18590.0,66.4823,66.4902,66.4744,66.4823,18590.0
2018-08-23 10:40:00,84.31,84.32,84.31,84.31,9095.0,66.4744,66.4823,66.4744,66.4744,9095.0
2018-08-23 10:50:00,84.31,84.32,84.31,84.31,6550.0,66.4744,66.4823,66.4744,66.4744,6550.0
2018-08-23 11:00:00,84.3,84.32,84.3,84.31,54006.0,66.4665,66.4823,66.4665,66.4744,54006.0
2018-08-23 11:10:00,84.32,84.32,84.31,84.31,25299.0,66.4823,66.4823,66.4744,66.4744,25299.0
2018-08-23 11:20:00,84.31,84.32,84.31,84.31,9829.0,66.4744,66.4823,66.4744,66.4744,9829.0
2018-08-23 11:30:00,84.32,84.33,84.3,84.32,322606.0,66.4823,66.4902,66.4665,66.4823,322606.0
2018-08-23 11:40:00,84.32,84.32,84.31,84.32,46511.0,66.4823,66.4823,66.4744,66.4823,46511.0
2018-08-23 11:50:00,84.31,84.32,84.31,84.31,39760.0,66.4744,66.4823,66.4744,66.4744,39760.0
2018-08-23 12:00:00,84.32,84.32,84.3,84.3,26434.0,66.4823,66.4823,66.4665,66.4665,26434.0
2018-08-23 12:10:00,84.31,84.32,84.3,84.32,16177.0,66.4744,66.4823,66.4665,66.4823,16177.0
2018-08-23 12:20:00,84.32,84.32,84.3,84.31,14380.0,66.4823,66.4823,66.4665,66.4744,14380.0
2018-08-23 12:30:00,84.3,84.31,84.3,84.31,10549.0,66.4665,66.4744,66.4665,66.4744,10549.0
2018-08-23 12:40:00,84.3,84.31,84.28,84.29,14577.0,66.4665,66.4744,66.4507,66.4586,14577.0
2018-08-23 12:50:00,84.28,84.3,84.28,84.29,27396.0,66.4507,66.4665,66.4507,66.4586,27396.0
2018-08-23 13:00:00,84.29,84.3,84.29,84.3,30810.0,66.4586,66.4665,66.4586,66.4665,30810.0
2018-08-23 13:10:00,84.3,84.3,84.29,84.3,9589.0,66.4665,66.4665,66.4586,66.4665,9589.0
2018-08-23 13:20:00,84.3,84.3,84.29,84.29,9187.0,66.4665,66.4665,66.4586,66.4586,9187.0
2018-08-23 13:30:00,84.3,84.3,84.29,84.29,37014.0,66.4665,66.4665,66.4586,66.4586,37014.0
2018-08-23 13:40:00,84.29,84.29,84.27,84.27,49240.0,66.4586,66.4586,66.4429,66.4429,49240.0
2018-08-23 13:50:00,84.28,84.28,84.27,84.28,12320.0,66.4507,66.4507,66.4429,66.4507,12320.0
2018-08-23 14:00:00,84.28,84.28,84.27,84.28,30464.0,66.4507,66.4507,66.4429,66.4507,30464.0
2018-08-23 14:10:00,84.27,84.28,84.27,84.28,9245.0,66.4429,66.4507,66.4429,66.4507,9245.0
2018-08-23 14:20:00,84.28,84.3,84.27,84.28,348569.0,66.4507,66.4665,66.4429,66.4507,348569.0
2018-08-23 14:30:00,84.28,84.28,84.27,84.27,14785.0,66.4507,66.4507,66.4429,66.4429,14785.0
2018-08-23 14:40:00,84.28,84.28,84.27,84.28,6433.0,66.4507,66.4507,66.4429,66.4507,6433.0
2018-08-23 14:50:00,84.28,84.29,84.28,84.28,23073.0,66.4507,66.4586,66.4507,66.4507,23073.0
2018-08-23 15:00:00,84.28,84.29,84.28,84.28,93293.0,66.4507,66.4586,66.4507,66.4507,93293.0
2018-08-23 15:10:00,84.28,84.29,84.28,84.28,81073.0,66.4507,66.4586,66.4507,66.4507,81073.0
2018-08-23 15:20:00,84.28,84.29,84.28,84.29,25977.0,66.4507,66.4586,66.4507,66.4586,25977.0
2018-08-23 15:30:00,84.29,84.3,84.28,84.3,19401.0,66.4586,66.4665,66.4507,66.4665,19401.0
2018-08-23 15:40:00,84.3,84.3,84.28,84.29,27389.0,66.4665,66.4665,66.4507,66.4586,27389.0
2018-08-23 15:50:00,84.29,84.29,84.26,84.26,36723.0,66.4586,66.4586,66.435,66.435,36723.0
2018-08-24 09:30:00,84.21,84.24,84.2,84.21,21531.0,66.3956,66.4192,66.3877,66.3956,21531.0
2018-08-24 09:40:00,84.22,84.22,84.2,84.21,13319.0,66.4034,66.4034,66.3877,66.3956,13319.0
2018-08-24 09:50:00,84.21,84.22,84.2,84.21,6253.0,66.3956,66.4034,66.3877,66.3956,6253.0
2018-08-24 10:00:00,84.2,84.29,84.19,84.27,34019.0,66.3877,66.4586,66.3798,66.4429,34019.0
2018-08-24 10:10:00,84.27,84.33,84.27,84.33,19738.0,66.4429,66.4902,66.4429,66.4902,19738.0
2018-08-24 10:20:00,84.33,84.33,84.29,84.29,31786.0,66.4902,66.4902,66.4586,66.4586,31786.0
2018-08-24 10:30:00,84.3,84.3,84.28,84.29,10782.0,66.4665,66.4665,66.4507,66.4586,10782.0
2018-08-24 10:40:00,84.29,84.29,84.27,84.28,25028.0,66.4586,66.4586,66.4429,66.4507,25028.0
2018-08-24 10:50:00,84.27,84.31,84.27,84.31,167309.0,66.4429,66.4744,66.4429,66.4744,167309.0
2018-08-24 11:00:00,84.31,84.33,84.3,84.32,50664.0,66.4744,66.4902,66.4665,66.4823,50664.0
2018-08-24 11:10:00,84.33,84.34,84.32,84.32,11028.0,66.4902,66.4981,66.4823,66.4823,11028.0
2018-08-24 11:20:00,84.32,84.34,84.32,84.34,15387.0,66.4823,66.4981,66.4823,66.4981,15387.0
2018-08-24 11:30:00,84.34,84.34,84.33,84.34,13721.0,66.4981,66.4981,66.4902,66.4981,13721.0
2018-08-24 11:40:00,84.33,84.35,84.33,84.34,135531.0,66.4902,66.5059,66.4902,66.4981,135531.0
2018-08-24 11:50:00,84.35,84.35,84.34,84.34,10042.0,66.5059,66.5059,66.4981,66.4981,10042.0
2018-08-24 12:00:00,84.34,84.35,84.34,84.34,8222.0,66.4981,66.5059,66.4981,66.4981,8222.0
2018-08-24 12:10:00,84.35,84.35,84.34,84.35,15070.0,66.5059,66.5059,66.4981,66.5059,15070.0
2018-08-24 12:20:00,84.34,84.35,84.34,84.34,16953.0,66.4981,66.5059,66.4981,66.4981,16953.0
2018-08-24 12:30:00,84.35,84.35,84.34,84.34,14709.0,66.5059,66.5059,66.4981,66.4981,14709.0
2018-08-24 12:40:00,84.34,84.35,84.33,84.33,11199.0,66.4981,66.5059,66.4902,66.4902,11199.0
2018-08-24 12:50:00,84.34,84.34,84.33,84.34,14325.0,66.4981,66.4981,66.4902,66.4981,14325.0
2018-08-24 13:00:00,84.34,84.34,84.33,84.33,9758.0,66.4981,66.4981,66.4902,66.4902,9758.0
2018-08-24 13:10:00,84.33,84.35,84.33,84.34,84744.0,66.4902,66.5059,66.4902,66.4981,84744.0
2018-08-24 13:20:00,84.34,84.34,84.33,84.34,15170.0,66.4981,66.4981,66.4902,66.4981,15170.0
2018-08-24 13:30:00,84.34,84.34,84.33,84.34,18147.0,66.4981,66.4981,66.4902,66.4981,18147.0
2018-08-24 13:40:00,84.34,84.35,84.34,84.34,13061.0,66.4981,66.5059,66.4981,66.4981,13061.0
2018-08-24 13:50:00,84.34,84.35,84.34,84.35,10946.0,66.4981,66.5059,66.4981,66.5059,10946.0
2018-08-24 14:00:00,84.34,84.35,84.33,84.34,21349.0,66.4981,66.5059,66.4902,66.4981,21349.0
2018-08-24 14:10:00,84.33,84.34,84.32,84.33,72722.0,66.4902,66.4981,66.4823,66.4902,72722.0
2018-08-24 14:20:00,84.33,84.33,84.32,84.33,19794.0,66.4902,66.4902,66.4823,66.4902,19794.0
2018-08-24 14:30:00,84.33,84.33,84.32,84.33,28220.0,66.4902,66.4902,66.4823,66.4902,28220.0
2018-08-24 14:40:00,84.33,84.33,84.32,84.32,19945.0,66.4902,66.4902,66.4823,66.4823,19945.0
2018-08-24 14:50:00,84.33,84.33,84.32,84.32,19800.0,66.4902,66.4902,66.4823,66.4823,19800.0
2018-08-24 15:00:00,84.32,84.33,84.32,84.33,9881.0,66.4823,66.4902,66.4823,66.4902,9881.0
2018-08-24 15:10:00,84.32,84.34,84.32,84.34,30127.0,66.4823,66.4981,66.4823,66.4981,30127.0
2018-08-24 15:20:00,84.34,84.36,84.33,84.36,54173.0,66.4981,66.5138,66.4902,66.5138,54173.0
2018-08-24 15:30:00,84.36,84.39,84.35,84.39,16232.0,66.5138,66.5375,66.5059,66.5375,16232.0
2018-08-24 15:40:00,84.39,84.4,84.38,84.39,37270.0,66.5375,66.5454,66.5296,66.5375,37270.0
2018-08-24 15:50:00,84.39,84.4,84.38,84.38,46419.0,66.5375,66.5454,66.5296,66.5296,46419.0
2018-08-27 09:30:00,84.3,84.38,84.27,84.29,36368.0,66.4665,66.5296,66.4429,66.4586,36368.0
2018-08-27 09:40:00,84.3,84.3,84.27,84.28,5548.0,66.4665,66.4665,66.4429,66.4507,5548.0
2018-08-27 09:50:00,84.29,84.31,84.28,84.3,40403.0,66.4586,66.4744,66.4507,66.4665,40403.0
2018-08-27 10:00:00,84.3,84.33,84.29,84.33,14909.0,66.4665,66.4902,66.4586,66.4902,14909.0
2018-08-27 10:10:00,84.33,84.33,84.31,84.31,3798.0,66.4902,66.4902,66.4744,66.4744,3798.0
2018-08-27 10:20:00,84.33,84.33,84.32,84.33,7357.0,66.4902,66.4902,66.4823,66.4902,7357.0
2018-08-27 10:30:00,84.32,84.34,84.32,84.33,5582.0,66.4823,66.4981,66.4823,66.4902,5582.0
2018-08-27 10:40:00,84.33,84.34,84.32,84.33,7157.0,66.4902,66.4981,66.4823,66.4902,7157.0
2018-08-27 10:50:00,84.33,84.36,84.33,84.34,18197.0,66.4902,66.5138,66.4902,66.4981,18197.0
2018-08-27 11:00:00,84.34,84.35,84.34,84.35,10629.0,66.4981,66.5059,66.4981,66.5059,10629.0
2018-08-27 11:10:00,84.35,84.36,84.34,84.34,5569.0,66.5059,66.5138,66.4981,66.4981,5569.0
2018-08-27 11:20:00,84.34,84.35,84.31,84.32,34295.0,66.4981,66.5059,66.4744,66.4823,34295.0
2018-08-27 11:30:00,84.31,84.32,84.31,84.31,20510.0,66.4744,66.4823,66.4744,66.4744,20510.0
2018-08-27 11:40:00,84.32,84.32,84.3,84.31,12579.0,66.4823,66.4823,66.4665,66.4744,12579.0
2018-08-27 11:50:00,84.31,84.31,84.29,84.3,22880.0,66.4744,66.4744,66.4586,66.4665,22880.0
2018-08-27 12:00:00,84.3,84.31,84.29,84.31,3442.0,66.4665,66.4744,66.4586,66.4744,3442.0
2018-08-27 12:10:00,84.31,84.31,84.29,84.3,4615.0,66.4744,66.4744,66.4586,66.4665,4615.0
2018-08-27 12:20:00,84.3,84.32,84.29,84.31,24245.0,66.4665,66.4823,66.4586,66.4744,24245.0
2018-08-27 12:30:00,84.31,84.32,84.29,84.3,5730.0,66.4744,66.4823,66.4586,66.4665,5730.0
2018-08-27 12:40:00,84.31,84.31,84.29,84.3,10887.0,66.4744,66.4744,66.4586,66.4665,10887.0
2018-08-27 12:50:00,84.3,84.31,84.29,84.31,9999.0,66.4665,66.4744,66.4586,66.4744,9999.0
2018-08-27 13:00:00,84.3,84.31,84.3,84.3,19221.0,66.4665,66.4744,66.4665,66.4665,19221.0
2018-08-27 13:10:00,84.31,84.32,84.31,84.31,12013.0,66.4744,66.4823,66.4744,66.4744,12013.0
2018-08-27 13:20:00,84.32,84.32,84.31,84.31,11824.0,66.4823,66.4823,66.4744,66.4744,11824.0
2018-08-27 13:30:00,84.32,84.33,84.31,84.33,39574.0,66.4823,66.4902,66.4744,66.4902,39574.0
2018-08-27 13:40:00,84.33,84.35,84.33,84.35,7696.0,66.4902,66.5059,66.4902,66.5059,7696.0
2018-08-27 13:50:00,84.34,84.35,84.34,84.34,8922.0,66.4981,66.5059,66.4981,66.4981,8922.0
2018-08-27 14:00:00,84.35,84.35,84.33,84.34,12163.0,66.5059,66.5059,66.4902,66.4981,12163.0
2018-08-27 14:10:00,84.34,84.35,84.33,84.34,7582.0,66.4981,66.5059,66.4902,66.4981,7582.0
2018-08-27 14:20:00,84.35,84.35,84.34,84.34,10715.0,66.5059,66.5059,66.4981,66.4981,10715.0
2018-08-27 14:30:00,84.34,84.35,84.33,84.34,20520.0,66.4981,66.5059,66.4902,66.4981,20520.0
2018-08-27 14:40:00,84.34,84.34,84.32,84.33,26366.0,66.4981,66.4981,66.4823,66.4902,26366.0
2018-08-27 14:50:00,84.33,84.34,84.32,84.33,16838.0,66.4902,66.4981,66.4823,66.4902,16838.0
2018-08-27 15:00:00,84.33,84.34,84.33,84.34,4186.0,66.4902,66.4981,66.4902,66.4981,4186.0
2018-08-27 15:10:00,84.34,84.34,84.33,84.33,11159.0,66.4981,66.4981,66.4902,66.4902,11159.0
2018-08-27 15:20:00,84.33,84.33,84.3,84.33,161145.0,66.4902,66.4902,66.4665,66.4902,161145.0
2018-08-27 15:30:00,84.33,84.34,84.32,84.33,46779.0,66.4902,66.4981,66.4823,66.4902,46779.0
2018-08-27 15:40:00,84.33,84.34,84.32,84.34,33815.0,66.4902,66.4981,66.4823,66.4981,33815.0
2018-08-27 15:50:00,84.34,84.34,84.3,84.31,37986.0,66.4981,66.4981,66.4665,66.4744,37986.0
2018-08-28 09:30:00,84.26,84.27,84.23,84.24,62530.0,66.435,66.4429,66.4113,66.4192,62530.0
2018-08-28 09:40:00,84.24,84.25,84.24,84.25,11968.0,66.4192,66.4271,66.4192,66.4271,11968.0
2018-08-28 09:50:00,84.25,84.25,84.24,84.25,3949.0,66.4271,66.4271,66.4192,66.4271,3949.0
2018-08-28 10:00:00,84.25,84.25,84.22,84.23,13182.0,66.4271,66.4271,66.4034,66.4113,13182.0
2018-08-28 10:10:00,84.23,84.23,84.17,84.18,17703.0,66.4113,66.4113,66.364,66.3719,17703.0
2018-08-28 10:20:00,84.17,84.19,84.17,84.19,23796.0,66.364,66.3798,66.364,66.3798,23796.0
2018-08-28 10:30:00,84.19,84.2,84.18,84.19,16218.0,66.3798,66.3877,66.3719,66.3798,16218.0
2018-08-28 10:40:00,84.19,84.21,84.18,84.2,13155.0,66.3798,66.3956,66.3719,66.3877,13155.0
2018-08-28 10:50:00,84.2,84.21,84.19,84.2,41533.0,66.3877,66.3956,66.3798,66.3877,41533.0
2018-08-28 11:00:00,84.2,84.22,84.19,84.21,18086.0,66.3877,66.4034,66.3798,66.3956,18086.0
2018-08-28 11:10:00,84.21,84.23,84.2,84.23,10676.0,66.3956,66.4113,66.3877,66.4113,10676.0
2018-08-28 11:20:00,84.22,84.22,84.2,84.22,8157.0,66.4034,66.4034,66.3877,66.4034,8157.0
2018-08-28 11:30:00,84.22,84.24,84.21,84.23,21366.0,66.4034,66.4192,66.3956,66.4113,21366.0
2018-08-28 11:40:00,84.22,84.23,84.22,84.23,15378.0,66.4034,66.4113,66.4034,66.4113,15378.0
2018-08-28 11:50:00,84.22,84.23,84.22,84.23,16669.0,66.4034,66.4113,66.4034,66.4113,16669.0
2018-08-28 12:00:00,84.22,84.23,84.21,84.22,20997.0,66.4034,66.4113,66.3956,66.4034,20997.0
2018-08-28 12:10:00,84.22,84.22,84.19,84.19,15095.0,66.4034,66.4034,66.3798,66.3798,15095.0
2018-08-28 12:20:00,84.2,84.2,84.19,84.2,7672.0,66.3877,66.3877,66.3798,66.3877,7672.0
2018-08-28 12:30:00,84.2,84.2,84.17,84.18,8959.0,66.3877,66.3877,66.364,66.3719,8959.0
2018-08-28 12:40:00,84.17,84.19,84.17,84.17,12830.0,66.364,66.3798,66.364,66.364,12830.0
2018-08-28 12:50:00,84.17,84.18,84.16,84.16,7954.0,66.364,66.3719,66.3561,66.3561,7954.0
2018-08-28 13:00:00,84.17,84.19,84.16,84.19,55028.0,66.364,66.3798,66.3561,66.3798,55028.0
2018-08-28 13:10:00,84.19,84.19,84.17,84.17,14027.0,66.3798,66.3798,66.364,66.364,14027.0
2018-08-28 13:20:00,84.17,84.19,84.17,84.18,11765.0,66.364,66.3798,66.364,66.3719,11765.0
2018-08-28 13:30:00,84.19,84.19,84.17,84.17,13650.0,66.3798,66.3798,66.364,66.364,13650.0
2018-08-28 13:40:00,84.17,84.18,84.16,84.17,27383.0,66.364,66.3719,66.3561,66.364,27383.0
2018-08-28 13:50:00,84.17,84.17,84.15,84.16,16085.0,66.364,66.364,66.3482,66.3561,16085.0
2018-08-28 14:00:00,84.16,84.16,84.15,84.15,13236.0,66.3561,66.3561,66.3482,66.3482,13236.0
2018-08-28 14:10:00,84.16,84.17,84.15,84.17,16334.0,66.3561,66.364,66.3482,66.364,16334.0
2018-08-28 14:20:00,84.17,84.17,84.16,84.17,18996.0,66.364,66.364,66.3561,66.364,18996.0
2018-08-28 14:30:00,84.17,84.17,84.15,84.16,10372.0,66.364,66.364,66.3482,66.3561,10372.0
2018-08-28 14:40:00,84.16,84.16,84.14,84.15,27537.0,66.3561,66.3561,66.3404,66.3482,27537.0
2018-08-28 14:50:00,84.15,84.15,84.13,84.14,11496.0,66.3482,66.3482,66.3325,66.3404,11496.0
2018-08-28 15:00:00,84.14,84.14,84.1,84.11,35167.0,66.3404,66.3404,66.3088,66.3167,35167.0
2018-08-28 15:10:00,84.1,84.11,84.1,84.11,33870.0,66.3088,66.3167,66.3088,66.3167,33870.0
2018-08-28 15:20:00,84.11,84.12,84.1,84.11,77314.0,66.3167,66.3246,66.3088,66.3167,77314.0
2018-08-28 15:30:00,84.11,84.13,84.1,84.12,48116.0,66.3167,66.3325,66.3088,66.3246,48116.0
2018-08-28 15:40:00,84.13,84.13,84.12,84.13,30881.0,66.3325,66.3325,66.3246,66.3325,30881.0
2018-08-28 15:50:00,84.13,84.13,84.11,84.11,24656.0,66.3325,66.3325,66.3167,66.3167,24656.0
2018-08-29 09:30:00,84.21,84.21,84.14,84.16,18192.0,66.3956,66.3956,66.3404,66.3561,18192.0
2018-08-29 09:40:00,84.16,84.17,84.13,84.15,3430.0,66.3561,66.364,66.3325,66.3482,3430.0
2018-08-29 09:50:00,84.15,84.16,84.1,84.11,24209.0,66.3482,66.3561,66.3088,66.3167,24209.0
2018-08-29 10:00:00,84.1,84.11,84.1,84.11,9501.0,66.3088,66.3167,66.3088,66.3167,9501.0
2018-08-29 10:10:00,84.11,84.11,84.07,84.07,14921.0,66.3167,66.3167,66.2852,66.2852,14921.0
2018-08-29 10:20:00,84.08,84.11,84.06,84.09,14761.0,66.2931,66.3167,66.2773,66.3009,14761.0
2018-08-29 10:30:00,84.09,84.1,84.09,84.09,8129.0,66.3009,66.3088,66.3009,66.3009,8129.0
2018-08-29 10:40:00,84.09,84.1,84.08,84.08,29926.0,66.3009,66.3088,66.2931,66.2931,29926.0
2018-08-29 10:50:00,84.08,84.08,84.07,84.08,15111.0,66.2931,66.2931,66.2852,66.2931,15111.0
2018-08-29 11:00:00,84.07,84.08,84.06,84.06,23486.0,66.2852,66.2931,66.2773,66.2773,23486.0
2018-08-29 11:10:00,84.06,84.07,84.06,84.07,19689.0,66.2773,66.2852,66.2773,66.2852,19689.0
2018-08-29 11:20:00,84.06,84.07,84.06,84.06,15021.0,66.2773,66.2852,66.2773,66.2773,15021.0
2018-08-29 11:30:00,84.06,84.07,84.05,84.06,64904.0,66.2773,66.2852,66.2694,66.2773,64904.0
2018-08-29 11:40:00,84.06,84.08,84.05,84.08,26915.0,66.2773,66.2931,66.2694,66.2931,26915.0
2018-08-29 11:50:00,84.08,84.08,84.07,84.08,17868.0,66.2931,66.2931,66.2852,66.2931,17868.0
2018-08-29 12:00:00,84.08,84.09,84.07,84.09,15263.0,66.2931,66.3009,66.2852,66.3009,15263.0
2018-08-29 12:10:00,84.09,84.09,84.08,84.09,10295.0,66.3009,66.3009,66.2931,66.3009,10295.0
2018-08-29 12:20:00,84.09,84.09,84.08,84.09,14069.0,66.3009,66.3009,66.2931,66.3009,14069.0
2018-08-29 12:30:00,84.09,84.1,84.08,84.09,24173.0,66.3009,66.3088,66.2931,66.3009,24173.0
2018-08-29 12:40:00,84.09,84.1,84.08,84.09,30700.0,66.3009,66.3088,66.2931,66.3009,30700.0
2018-08-29 12:50:00,84.09,84.09,84.08,84.09,19534.0,66.3009,66.3009,66.2931,66.3009,19534.0
2018-08-29 13:00:00,84.09,84.11,84.08,84.1,21855.0,66.3009,66.3167,66.2931,66.3088,21855.0
2018-08-29 13:10:00,84.09,84.13,84.09,84.11,10939.0,66.3009,66.3325,66.3009,66.3167,10939.0
2018-08-29 13:20:00,84.12,84.13,84.08,84.09,53481.0,66.3246,66.3325,66.2931,66.3009,53481.0
2018-08-29 13:30:00,84.09,84.11,84.09,84.09,30831.0,66.3009,66.3167,66.3009,66.3009,30831.0
2018-08-29 13:40:00,84.1,84.1,84.09,84.09,27533.0,66.3088,66.3088,66.3009,66.3009,27533.0
2018-08-29 13:50:00,84.1,84.11,84.09,84.1,22200.0,66.3088,66.3167,66.3009,66.3088,22200.0
2018-08-29 14:00:00,84.1,84.11,84.08,84.09,45596.0,66.3088,66.3167,66.2931,66.3009,45596.0
2018-08-29 14:10:00,84.09,84.09,84.08,84.08,33304.0,66.3009,66.3009,66.2931,66.2931,33304.0
2018-08-29 14:20:00,84.09,84.1,84.07,84.08,79617.0,66.3009,66.3088,66.2852,66.2931,79617.0
2018-08-29 14:30:00,84.07,84.1,84.07,84.09,54570.0,66.2852,66.3088,66.2852,66.3009,54570.0
2018-08-29 14:40:00,84.09,84.1,84.07,84.07,47592.0,66.3009,66.3088,66.2852,66.2852,47592.0
2018-08-29 14:50:00,84.08,84.09,84.07,84.09,26993.0,66.2931,66.3009,66.2852,66.3009,26993.0
2018-08-29 15:00:00,84.09,84.1,84.07,84.08,32147.0,66.3009,66.3088,66.2852,66.2931,32147.0
2018-08-29 15:10:00,84.08,84.09,84.07,84.08,33321.0,66.2931,66.3009,66.2852,66.2931,33321.0
2018-08-29 15:20:00,84.08,84.09,84.06,84.06,47313.0,66.2931,66.3009,66.2773,66.2773,47313.0
2018-08-29 15:30:00,84.06,84.08,84.06,84.08,28005.0,66.2773,66.2931,66.2773,66.2931,28005.0
2018-08-29 15:40:00,84.08,84.08,84.06,84.08,31526.0,66.2931,66.2931,66.2773,66.2931,31526.0
2018-08-29 15:50:00,84.08,84.08,84.06,84.06,33074.0,66.2931,66.2931,66.2773,66.2773,33074.0
2018-08-30 09:30:00,84.2,84.2,84.16,84.17,29927.0,66.3877,66.3877,66.3561,66.364,29927.0
2018-08-30 09:40:00,84.18,84.2,84.16,84.16,8845.0,66.3719,66.3877,66.3561,66.3561,8845.0
2018-08-30 09:50:00,84.17,84.19,84.16,84.19,11481.0,66.364,66.3798,66.3561,66.3798,11481.0
2018-08-30 10:00:00,84.18,84.18,84.16,84.17,3745.0,66.3719,66.3719,66.3561,66.364,3745.0
2018-08-30 10:10:00,84.17,84.17,84.14,84.14,18185.0,66.364,66.364,66.3404,66.3404,18185.0
2018-08-30 10:20:00,84.14,84.15,84.13,84.13,13553.0,66.3404,66.3482,66.3325,66.3325,13553.0
2018-08-30 10:30:00,84.13,84.14,84.12,84.13,16125.0,66.3325,66.3404,66.3246,66.3325,16125.0
2018-08-30 10:40:00,84.12,84.14,84.12,84.13,10807.0,66.3246,66.3404,66.3246,66.3325,10807.0
2018-08-30 10:50:00,84.14,84.15,84.13,84.15,24885.0,66.3404,66.3482,66.3325,66.3482,24885.0
2018-08-30 11:00:00,84.15,84.16,84.14,84.16,17642.0,66.3482,66.3561,66.3404,66.3561,17642.0
2018-08-30 11:10:00,84.16,84.17,84.15,84.17,3614.0,66.3561,66.364,66.3482,66.364,3614.0
2018-08-30 11:20:00,84.17,84.17,84.16,84.17,7235.0,66.364,66.364,66.3561,66.364,7235.0
2018-08-30 11:30:00,84.17,84.17,84.15,84.16,6558.0,66.364,66.364,66.3482,66.3561,6558.0
2018-08-30 11:40:00,84.16,84.16,84.14,84.14,26407.0,66.3561,66.3561,66.3404,66.3404,26407.0
2018-08-30 11:50:00,84.15,84.15,84.13,84.13,37325.0,66.3482,66.3482,66.3325,66.3325,37325.0
2018-08-30 12:00:00,84.14,84.16,84.13,84.16,15510.0,66.3404,66.3561,66.3325,66.3561,15510.0
2018-08-30 12:10:00,84.16,84.16,84.14,84.15,20899.0,66.3561,66.3561,66.3404,66.3482,20899.0
2018-08-30 12:20:00,84.15,84.15,84.13,84.14,5337.0,66.3482,66.3482,66.3325,66.3404,5337.0
2018-08-30 12:30:00,84.13,84.14,84.13,84.14,7296.0,66.3325,66.3404,66.3325,66.3404,7296.0
2018-08-30 12:40:00,84.14,84.14,84.13,84.14,18013.0,66.3404,66.3404,66.3325,66.3404,18013.0
2018-08-30 12:50:00,84.14,84.14,84.11,84.12,7398.0,66.3404,66.3404,66.3167,66.3246,7398.0
2018-08-30 13:00:00,84.12,84.12,84.11,84.11,9073.0,66.3246,66.3246,66.3167,66.3167,9073.0
2018-08-30 13:10:00,84.12,84.12,84.11,84.11,7338.0,66.3246,66.3246,66.3167,66.3167,7338.0
2018-08-30 13:20:00,84.12,84.12,84.11,84.12,7956.0,66.3246,66.3246,66.3167,66.3246,7956.0
2018-08-30 13:30:00,84.12,84.12,84.1,84.11,6446.0,66.3246,66.3246,66.3088,66.3167,6446.0
2018-08-30 13:40:00,84.11,84.11,84.09,84.09,15302.0,66.3167,66.3167,66.3009,66.3009,15302.0
2018-08-30 13:50:00,84.09,84.1,84.09,84.1,19640.0,66.3009,66.3088,66.3009,66.3088,19640.0
2018-08-30 14:00:00,84.09,84.11,84.09,84.11,15095.0,66.3009,66.3167,66.3009,66.3167,15095.0
2018-08-30 14:10:00,84.11,84.13,84.1,84.13,18112.0,66.3167,66.3325,66.3088,66.3325,18112.0
2018-08-30 14:20:00,84.12,84.14,84.12,84.14,7362.0,66.3246,66.3404,66.3246,66.3404,7362.0
2018-08-30 14:30:00,84.14,84.15,84.13,84.14,26812.0,66.3404,66.3482,66.3325,66.3404,26812.0
2018-08-30 14:40:00,84.13,84.15,84.13,84.15,15353.0,66.3325,66.3482,66.3325,66.3482,15353.0
2018-08-30 14:50:00,84.15,84.16,84.14,84.16,25083.0,66.3482,66.3561,66.3404,66.3561,25083.0
2018-08-30 15:00:00,84.16,84.17,84.15,84.16,19484.0,66.3561,66.364,66.3482,66.3561,19484.0
2018-08-30 15:10:00,84.17,84.17,84.15,84.17,11604.0,66.364,66.364,66.3482,66.364,11604.0
2018-08-30 15:20:00,84.17,84.17,84.15,84.16,16890.0,66.364,66.364,66.3482,66.3561,16890.0
2018-08-30 15:30:00,84.16,84.17,84.15,84.17,19559.0,66.3561,66.364,66.3482,66.364,19559.0
2018-08-30 15:40:00,84.17,84.17,84.16,84.17,41096.0,66.364,66.364,66.3561,66.364,41096.0
2018-08-30 15:50:00,84.16,84.17,84.14,84.14,36567.0,66.3561,66.364,66.3404,66.3404,36567.0
2018-08-31 09:30:00,84.24,84.26,84.21,84.24,33905.0,66.4192,66.435,66.3956,66.4192,33905.0
2018-08-31 09:40:00,84.25,84.26,84.24,84.26,8147.0,66.4271,66.435,66.4192,66.435,8147.0
2018-08-31 09:50:00,84.26,84.26,84.24,84.25,6858.0,66.435,66.435,66.4192,66.4271,6858.0
2018-08-31 10:00:00,84.25,84.25,84.23,84.23,4747.0,66.4271,66.4271,66.4113,66.4113,4747.0
2018-08-31 10:10:00,84.23,84.24,84.21,84.22,17979.0,66.4113,66.4192,66.3956,66.4034,17979.0
2018-08-31 10:20:00,84.21,84.24,84.21,84.23,14654.0,66.3956,66.4192,66.3956,66.4113,14654.0
2018-08-31 10:30:00,84.24,84.24,84.21,84.22,29964.0,66.4192,66.4192,66.3956,66.4034,29964.0
2018-08-31 10:40:00,84.22,84.23,84.21,84.22,35761.0,66.4034,66.4113,66.3956,66.4034,35761.0
2018-08-31 10:50:00,84.21,84.23,84.21,84.23,12080.0,66.3956,66.4113,66.3956,66.4113,12080.0
2018-08-31 11:00:00,84.23,84.25,84.23,84.24,8003.0,66.4113,66.4271,66.4113,66.4192,8003.0
2018-08-31 11:10:00,84.25,84.25,84.24,84.25,15805.0,66.4271,66.4271,66.4192,66.4271,15805.0
2018-08-31 11:20:00,84.24,84.25,84.24,84.25,13965.0,66.4192,66.4271,66.4192,66.4271,13965.0
2018-08-31 11:30:00,84.25,84.25,84.23,84.23,8004.0,66.4271,66.4271,66.4113,66.4113,8004.0
2018-08-31 11:40:00,84.23,84.24,84.23,84.23,10766.0,66.4113,66.4192,66.4113,66.4113,10766.0
2018-08-31 11:50:00,84.23,84.24,84.23,84.23,18923.0,66.4113,66.4192,66.4113,66.4113,18923.0
2018-08-31 12:00:00,84.23,84.24,84.22,84.23,34797.0,66.4113,66.4192,66.4034,66.4113,34797.0
2018-08-31 12:10:00,84.23,84.23,84.21,84.23,25531.0,66.4113,66.4113,66.3956,66.4113,25531.0
2018-08-31 12:20:00,84.23,84.23,84.21,84.21,10035.0,66.4113,66.4113,66.3956,66.3956,10035.0
2018-08-31 12:30:00,84.22,84.22,84.21,84.22,9144.0,66.4034,66.4034,66.3956,66.4034,9144.0
2018-08-31 12:40:00,84.22,84.22,84.21,84.21,46258.0,66.4034,66.4034,66.3956,66.3956,46258.0
2018-08-31 12:50:00,84.22,84.23,84.21,84.22,57057.0,66.4034,66.4113,66.3956,66.4034,57057.0
2018-08-31 13:00:00,84.22,84.22,84.2,84.2,7772.0,66.4034,66.4034,66.3877,66.3877,7772.0
2018-08-31 13:10:00,84.2,84.22,84.2,84.22,11380.0,66.3877,66.4034,66.3877,66.4034,11380.0
2018-08-31 13:20:00,84.22,84.22,84.21,84.22,4831.0,66.4034,66.4034,66.3956,66.4034,4831.0
2018-08-31 13:30:00,84.22,84.22,84.21,84.22,12161.0,66.4034,66.4034,66.3956,66.4034,12161.0
2018-08-31 13:40:00,84.22,84.23,84.21,84.22,8327.0,66.4034,66.4113,66.3956,66.4034,8327.0
2018-08-31 13:50:00,84.23,84.24,84.22,84.24,8958.0,66.4113,66.4192,66.4034,66.4192,8958.0
2018-08-31 14:00:00,84.23,84.24,84.2,84.21,29041.0,66.4113,66.4192,66.3877,66.3956,29041.0
2018-08-31 14:10:00,84.21,84.23,84.2,84.23,7315.0,66.3956,66.4113,66.3877,66.4113,7315.0
2018-08-31 14:20:00,84.23,84.23,84.22,84.23,8349.0,66.4113,66.4113,66.4034,66.4113,8349.0
2018-08-31 14:30:00,84.23,84.23,84.22,84.23,7323.0,66.4113,66.4113,66.4034,66.4113,7323.0
2018-08-31 14:40:00,84.23,84.23,84.18,84.18,12642.0,66.4113,66.4113,66.3719,66.3719,12642.0
2018-08-31 14:50:00,84.17,84.21,84.17,84.19,34652.0,66.364,66.3956,66.364,66.3798,34652.0
2018-08-31 15:00:00,84.19,84.2,84.16,84.19,24631.0,66.3798,66.3877,66.3561,66.3798,24631.0
2018-08-31 15:10:00,84.2,84.2,84.17,84.17,7871.0,66.3877,66.3877,66.364,66.364,7871.0
2018-08-31 15:20:00,84.17,84.18,84.15,84.17,14828.0,66.364,66.3719,66.3482,66.364,14828.0
2018-08-31 15:30:00,84.16,84.16,84.14,84.15,17273.0,66.3561,66.3561,66.3404,66.3482,17273.0
2018-08-31 15:40:00,84.15,84.15,84.14,84.15,11435.0,66.3482,66.3482,66.3404,66.3482,11435.0
2018-08-31 15:50:00,84.15,84.15,84.14,84.15,18056.0,66.3482,66.3482,66.3404,66.3482,18056.0
2018-09-04 09:30:00,83.79,83.88,83.76,83.77,58473.0,66.2598,66.331,66.2361,66.244,58473.0
2018-09-04 09:40:00,83.77,83.85,83.77,83.85,83522.0,66.244,66.3073,66.244,66.3073,83522.0
2018-09-04 09:50:00,83.85,83.87,83.84,83.86,30219.0,66.3073,66.3231,66.2994,66.3152,30219.0
2018-09-04 10:00:00,83.86,83.86,83.78,83.8,15955.0,66.3152,66.3152,66.2519,66.2677,15955.0
2018-09-04 10:10:00,83.8,83.81,83.78,83.81,6596.0,66.2677,66.2756,66.2519,66.2756,6596.0
2018-09-04 10:20:00,83.8,83.81,83.79,83.8,14770.0,66.2677,66.2756,66.2598,66.2677,14770.0
2018-09-04 10:30:00,83.8,83.8,83.78,83.78,17030.0,66.2677,66.2677,66.2519,66.2519,17030.0
2018-09-04 10:40:00,83.79,83.8,83.78,83.8,26780.0,66.2598,66.2677,66.2519,66.2677,26780.0
2018-09-04 10:50:00,83.8,83.8,83.78,83.8,16790.0,66.2677,66.2677,66.2519,66.2677,16790.0
2018-09-04 11:00:00,83.79,83.8,83.79,83.79,17637.0,66.2598,66.2677,66.2598,66.2598,17637.0
2018-09-04 11:10:00,83.79,83.79,83.77,83.78,26930.0,66.2598,66.2598,66.244,66.2519,26930.0
2018-09-04 11:20:00,83.78,83.78,83.75,83.76,17065.0,66.2519,66.2519,66.2282,66.2361,17065.0
2018-09-04 11:30:00,83.75,83.76,83.75,83.75,12855.0,66.2282,66.2361,66.2282,66.2282,12855.0
2018-09-04 11:40:00,83.76,83.76,83.75,83.75,8882.0,66.2361,66.2361,66.2282,66.2282,8882.0
2018-09-04 11:50:00,83.76,83.76,83.72,83.73,14692.0,66.2361,66.2361,66.2045,66.2124,14692.0
2018-09-04 12:00:00,83.73,83.73,83.72,83.73,12516.0,66.2124,66.2124,66.2045,66.2124,12516.0
2018-09-04 12:10:00,83.73,83.74,83.72,83.73,8890.0,66.2124,66.2203,66.2045,66.2124,8890.0
2018-09-04 12:20:00,83.74,83.76,83.73,83.76,36256.0,66.2203,66.2361,66.2124,66.2361,36256.0
2018-09-04 12:30:00,83.75,83.76,83.75,83.76,25413.0,66.2282,66.2361,66.2282,66.2361,25413.0
2018-09-04 12:40:00,83.76,83.77,83.75,83.77,28298.0,66.2361,66.244,66.2282,66.244,28298.0
2018-09-04 12:50:00,83.77,83.77,83.76,83.77,11371.0,66.244,66.244,66.2361,66.244,11371.0
2018-09-04 13:00:00,83.77,83.77,83.76,83.77,5797.0,66.244,66.244,66.2361,66.244,5797.0
2018-09-04 13:10:00,83.77,83.77,83.76,83.77,9481.0,66.244,66.244,66.2361,66.244,9481.0
2018-09-04 13:20:00,83.77,83.78,83.76,83.77,9416.0,66.244,66.2519,66.2361,66.244,9416.0
2018-09-04 13:30:00,83.77,83.77,83.76,83.77,12260.0,66.244,66.244,66.2361,66.244,12260.0
2018-09-04 13:40:00,83.77,83.78,83.76,83.77,14760.0,66.244,66.2519,66.2361,66.244,14760.0
2018-09-04 13:50:00,83.77,83.78,83.76,83.77,13340.0,66.244,66.2519,66.2361,66.244,13340.0
2018-09-04 14:00:00,83.76,83.77,83.75,83.76,17419.0,66.2361,66.244,66.2282,66.2361,17419.0
2018-09-04 14:10:00,83.75,83.76,83.75,83.76,17837.0,66.2282,66.2361,66.2282,66.2361,17837.0
2018-09-04 14:20:00,83.75,83.77,83.75,83.77,15441.0,66.2282,66.244,66.2282,66.244,15441.0
2018-09-04 14:30:00,83.77,83.77,83.76,83.77,16576.0,66.244,66.244,66.2361,66.244,16576.0
2018-09-04 14:40:00,83.77,83.77,83.76,83.76,10404.0,66.244,66.244,66.2361,66.2361,10404.0
2018-09-04 14:50:00,83.77,83.77,83.76,83.77,12099.0,66.244,66.244,66.2361,66.244,12099.0
2018-09-04 15:00:00,83.77,83.77,83.76,83.77,18346.0,66.244,66.244,66.2361,66.244,18346.0
2018-09-04 15:10:00,83.77,83.77,83.76,83.77,12962.0,66.244,66.244,66.2361,66.244,12962.0
2018-09-04 15:20:00,83.76,83.79,83.76,83.78,171829.0,66.2361,66.2598,66.2361,66.2519,171829.0
2018-09-04 15:30:00,83.78,83.78,83.77,83.78,48127.0,66.2519,66.2519,66.244,66.2519,48127.0
2018-09-04 15:40:00,83.78,83.79,83.77,83.79,93075.0,66.2519,66.2598,66.244,66.2598,93075.0
2018-09-04 15:50:00,83.79,83.8,83.77,83.77,111683.0,66.2598,66.2677,66.244,66.244,111683.0
2018-09-05 09:30:00,83.76,83.76,83.73,83.74,21438.0,66.2361,66.2361,66.2124,66.2203,21438.0
2018-09-05 09:40:00,83.73,83.74,83.72,83.72,57441.0,66.2124,66.2203,66.2045,66.2045,57441.0
2018-09-05 09:50:00,83.72,83.73,83.7,83.71,14139.0,66.2045,66.2124,66.1886,66.1966,14139.0
2018-09-05 10:00:00,83.72,83.73,83.71,83.73,23124.0,66.2045,66.2124,66.1966,66.2124,23124.0
2018-09-05 10:10:00,83.72,83.76,83.72,83.76,31113.0,66.2045,66.2361,66.2045,66.2361,31113.0
2018-09-05 10:20:00,83.76,83.76,83.74,83.74,18985.0,66.2361,66.2361,66.2203,66.2203,18985.0
2018-09-05 10:30:00,83.75,83.77,83.74,83.77,21924.0,66.2282,66.244,66.2203,66.244,21924.0
2018-09-05 10:40:00,83.76,83.77,83.75,83.76,10261.0,66.2361,66.244,66.2282,66.2361,10261.0
2018-09-05 10:50:00,83.76,83.76,83.74,83.75,22507.0,66.2361,66.2361,66.2203,66.2282,22507.0
2018-09-05 11:00:00,83.75,83.75,83.73,83.75,24076.0,66.2282,66.2282,66.2124,66.2282,24076.0
2018-09-05 11:10:00,83.75,83.76,83.74,83.75,22676.0,66.2282,66.2361,66.2203,66.2282,22676.0
2018-09-05 11:20:00,83.74,83.78,83.74,83.78,6895.0,66.2203,66.2519,66.2203,66.2519,6895.0
2018-09-05 11:30:00,83.77,83.79,83.77,83.79,10011.0,66.244,66.2598,66.244,66.2598,10011.0
2018-09-05 11:40:00,83.79,83.79,83.78,83.78,14246.0,66.2598,66.2598,66.2519,66.2519,14246.0
2018-09-05 11:50:00,83.79,83.79,83.77,83.78,13686.0,66.2598,66.2598,66.244,66.2519,13686.0
2018-09-05 12:00:00,83.77,83.78,83.76,83.77,28099.0,66.244,66.2519,66.2361,66.244,28099.0
2018-09-05 12:10:00,83.77,83.78,83.76,83.77,16470.0,66.244,66.2519,66.2361,66.244,16470.0
2018-09-05 12:20:00,83.76,83.77,83.76,83.77,9347.0,66.2361,66.244,66.2361,66.244,9347.0
2018-09-05 12:30:00,83.77,83.77,83.75,83.76,28317.0,66.244,66.244,66.2282,66.2361,28317.0
2018-09-05 12:40:00,83.76,83.76,83.75,83.76,19575.0,66.2361,66.2361,66.2282,66.2361,19575.0
2018-09-05 12:50:00,83.75,83.77,83.75,83.77,15568.0,66.2282,66.244,66.2282,66.244,15568.0
2018-09-05 13:00:00,83.77,83.77,83.76,83.77,12913.0,66.244,66.244,66.2361,66.244,12913.0
2018-09-05 13:10:00,83.76,83.77,83.76,83.76,11189.0,66.2361,66.244,66.2361,66.2361,11189.0
2018-09-05 13:20:00,83.76,83.77,83.76,83.76,13148.0,66.2361,66.244,66.2361,66.2361,13148.0
2018-09-05 13:30:00,83.76,83.76,83.75,83.76,22561.0,66.2361,66.2361,66.2282,66.2361,22561.0
2018-09-05 13:40:00,83.75,83.76,83.75,83.76,14542.0,66.2282,66.2361,66.2282,66.2361,14542.0
2018-09-05 13:50:00,83.76,83.76,83.75,83.76,14021.0,66.2361,66.2361,66.2282,66.2361,14021.0
2018-09-05 14:00:00,83.76,83.76,83.75,83.76,19087.0,66.2361,66.2361,66.2282,66.2361,19087.0
2018-09-05 14:10:00,83.76,83.77,83.75,83.77,15115.0,66.2361,66.244,66.2282,66.244,15115.0
2018-09-05 14:20:00,83.77,83.77,83.75,83.76,54771.0,66.244,66.244,66.2282,66.2361,54771.0
2018-09-05 14:30:00,83.77,83.78,83.76,83.76,40364.0,66.244,66.2519,66.2361,66.2361,40364.0
2018-09-05 14:40:00,83.77,83.77,83.76,83.76,15062.0,66.244,66.244,66.2361,66.2361,15062.0
2018-09-05 14:50:00,83.77,83.78,83.75,83.76,57575.0,66.244,66.2519,66.2282,66.2361,57575.0
2018-09-05 15:00:00,83.75,83.76,83.75,83.75,5239.0,66.2282,66.2361,66.2282,66.2282,5239.0
2018-09-05 15:10:00,83.76,83.78,83.76,83.76,46757.0,66.2361,66.2519,66.2361,66.2361,46757.0
2018-09-05 15:20:00,83.76,83.77,83.75,83.77,25392.0,66.2361,66.244,66.2282,66.244,25392.0
2018-09-05 15:30:00,83.76,83.77,83.75,83.76,18587.0,66.2361,66.244,66.2282,66.2361,18587.0
2018-09-05 15:40:00,83.76,83.77,83.75,83.77,18746.0,66.2361,66.244,66.2282,66.244,18746.0
2018-09-05 15:50:00,83.77,83.78,83.76,83.78,16665.0,66.244,66.2519,66.2361,66.2519,16665.0
2018-09-06 09:30:00,83.86,83.86,83.82,83.86,24502.0,66.3152,66.3152,66.2835,66.3152,24502.0
2018-09-06 09:40:00,83.86,83.86,83.84,83.85,5742.0,66.3152,66.3152,66.2994,66.3073,5742.0
2018-09-06 09:50:00,83.84,83.86,83.84,83.86,10945.0,66.2994,66.3152,66.2994,66.3152,10945.0
2018-09-06 10:00:00,83.85,83.86,83.84,83.86,13338.0,66.3073,66.3152,66.2994,66.3152,13338.0
2018-09-06 10:10:00,83.86,83.87,83.84,83.87,19807.0,66.3152,66.3231,66.2994,66.3231,19807.0
2018-09-06 10:20:00,83.87,83.89,83.87,83.88,136730.0,66.3231,66.3389,66.3231,66.331,136730.0
2018-09-06 10:30:00,83.89,83.91,83.88,83.9,9155.0,66.3389,66.3547,66.331,66.3468,9155.0
2018-09-06 10:40:00,83.9,83.95,83.89,83.93,21706.0,66.3468,66.3863,66.3389,66.3705,21706.0
2018-09-06 10:50:00,83.94,83.96,83.93,83.93,10770.0,66.3784,66.3942,66.3705,66.3705,10770.0
2018-09-06 11:00:00,83.94,83.96,83.93,83.95,26888.0,66.3784,66.3942,66.3705,66.3863,26888.0
2018-09-06 11:10:00,83.95,83.96,83.94,83.95,17821.0,66.3863,66.3942,66.3784,66.3863,17821.0
2018-09-06 11:20:00,83.96,83.96,83.94,83.95,52244.0,66.3942,66.3942,66.3784,66.3863,52244.0
2018-09-06 11:30:00,83.95,83.96,83.94,83.95,16869.0,66.3863,66.3942,66.3784,66.3863,16869.0
2018-09-06 11:40:00,83.96,83.96,83.95,83.95,11736.0,66.3942,66.3942,66.3863,66.3863,11736.0
2018-09-06 11:50:00,83.95,83.96,83.95,83.95,4363.0,66.3863,66.3942,66.3863,66.3863,4363.0
2018-09-06 12:00:00,83.96,83.96,83.95,83.95,6192.0,66.3942,66.3942,66.3863,66.3863,6192.0
2018-09-06 12:10:00,83.95,83.97,83.95,83.97,7149.0,66.3863,66.4022,66.3863,66.4022,7149.0
2018-09-06 12:20:00,83.97,83.98,83.96,83.98,7225.0,66.4022,66.4101,66.3942,66.4101,7225.0
2018-09-06 12:30:00,83.98,83.98,83.96,83.97,5301.0,66.4101,66.4101,66.3942,66.4022,5301.0
2018-09-06 12:40:00,83.97,83.97,83.95,83.96,13414.0,66.4022,66.4022,66.3863,66.3942,13414.0
2018-09-06 12:50:00,83.95,83.96,83.95,83.95,6053.0,66.3863,66.3942,66.3863,66.3863,6053.0
2018-09-06 13:00:00,83.95,83.97,83.95,83.97,6428.0,66.3863,66.4022,66.3863,66.4022,6428.0
2018-09-06 13:10:00,83.96,83.97,83.96,83.96,8695.0,66.3942,66.4022,66.3942,66.3942,8695.0
2018-09-06 13:20:00,83.97,83.98,83.96,83.98,18801.0,66.4022,66.4101,66.3942,66.4101,18801.0
2018-09-06 13:30:00,83.97,83.98,83.97,83.97,18106.0,66.4022,66.4101,66.4022,66.4022,18106.0
2018-09-06 13:40:00,83.98,83.98,83.97,83.97,6854.0,66.4101,66.4101,66.4022,66.4022,6854.0
2018-09-06 13:50:00,83.97,83.98,83.96,83.97,16561.0,66.4022,66.4101,66.3942,66.4022,16561.0
2018-09-06 14:00:00,83.98,83.98,83.96,83.98,19889.0,66.4101,66.4101,66.3942,66.4101,19889.0
2018-09-06 14:10:00,83.97,83.99,83.97,83.98,19896.0,66.4022,66.418,66.4022,66.4101,19896.0
2018-09-06 14:20:00,83.98,83.99,83.97,83.99,19949.0,66.4101,66.418,66.4022,66.418,19949.0
2018-09-06 14:30:00,83.98,83.99,83.96,83.98,61910.0,66.4101,66.418,66.3942,66.4101,61910.0
2018-09-06 14:40:00,83.98,83.98,83.96,83.97,17391.0,66.4101,66.4101,66.3942,66.4022,17391.0
2018-09-06 14:50:00,83.97,83.98,83.96,83.97,12918.0,66.4022,66.4101,66.3942,66.4022,12918.0
2018-09-06 15:00:00,83.97,83.97,83.96,83.97,39221.0,66.4022,66.4022,66.3942,66.4022,39221.0
2018-09-06 15:10:00,83.97,83.97,83.95,83.95,23316.0,66.4022,66.4022,66.3863,66.3863,23316.0
2018-09-06 15:20:00,83.95,83.96,83.93,83.94,42218.0,66.3863,66.3942,66.3705,66.3784,42218.0
2018-09-06 15:30:00,83.94,83.94,83.93,83.94,50121.0,66.3784,66.3784,66.3705,66.3784,50121.0
2018-09-06 15:40:00,83.94,83.94,83.93,83.94,37946.0,66.3784,66.3784,66.3705,66.3784,37946.0
2018-09-06 15:50:00,83.94,83.94,83.92,83.92,64023.0,66.3784,66.3784,66.3626,66.3626,64023.0
2018-09-07 09:30:00,83.7,83.7,83.66,83.67,32605.0,66.1886,66.1886,66.157,66.1649,32605.0
2018-09-07 09:40:00,83.67,83.67,83.63,83.63,31085.0,66.1649,66.1649,66.1333,66.1333,31085.0
2018-09-07 09:50:00,83.64,83.65,83.63,83.65,29036.0,66.1412,66.1491,66.1333,66.1491,29036.0
2018-09-07 10:00:00,83.65,83.65,83.61,83.65,16399.0,66.1491,66.1491,66.1175,66.1491,16399.0
2018-09-07 10:10:00,83.64,83.66,83.64,83.65,14884.0,66.1412,66.157,66.1412,66.1491,14884.0
2018-09-07 10:20:00,83.64,83.65,83.63,83.63,31577.0,66.1412,66.1491,66.1333,66.1333,31577.0
2018-09-07 10:30:00,83.64,83.67,83.63,83.66,19753.0,66.1412,66.1649,66.1333,66.157,19753.0
2018-09-07 10:40:00,83.66,83.67,83.64,83.66,51925.0,66.157,66.1649,66.1412,66.157,51925.0
2018-09-07 10:50:00,83.66,83.68,83.66,83.66,32552.0,66.157,66.1728,66.157,66.157,32552.0
2018-09-07 11:00:00,83.66,83.68,83.65,83.68,25580.0,66.157,66.1728,66.1491,66.1728,25580.0
2018-09-07 11:10:00,83.68,83.7,83.67,83.69,17888.0,66.1728,66.1886,66.1649,66.1807,17888.0
2018-09-07 11:20:00,83.69,83.7,83.68,83.69,23130.0,66.1807,66.1886,66.1728,66.1807,23130.0
2018-09-07 11:30:00,83.68,83.7,83.66,83.67,17029.0,66.1728,66.1886,66.157,66.1649,17029.0
2018-09-07 11:40:00,83.66,83.67,83.64,83.65,12631.0,66.157,66.1649,66.1412,66.1491,12631.0
2018-09-07 11:50:00,83.64,83.66,83.64,83.66,7605.0,66.1412,66.157,66.1412,66.157,7605.0
2018-09-07 12:00:00,83.65,83.68,83.65,83.67,22321.0,66.1491,66.1728,66.1491,66.1649,22321.0
2018-09-07 12:10:00,83.67,83.71,83.67,83.71,25154.0,66.1649,66.1966,66.1649,66.1966,25154.0
2018-09-07 12:20:00,83.7,83.71,83.68,83.7,6034.0,66.1886,66.1966,66.1728,66.1886,6034.0
2018-09-07 12:30:00,83.7,83.7,83.67,83.69,66252.0,66.1886,66.1886,66.1649,66.1807,66252.0
2018-09-07 12:40:00,83.68,83.69,83.65,83.67,46218.0,66.1728,66.1807,66.1491,66.1649,46218.0
2018-09-07 12:50:00,83.67,83.67,83.66,83.67,4306.0,66.1649,66.1649,66.157,66.1649,4306.0
2018-09-07 13:00:00,83.67,83.67,83.66,83.67,3693.0,66.1649,66.1649,66.157,66.1649,3693.0
2018-09-07 13:10:00,83.66,83.67,83.66,83.66,10241.0,66.157,66.1649,66.157,66.157,10241.0
2018-09-07 13:20:00,83.66,83.67,83.66,83.66,4573.0,66.157,66.1649,66.157,66.157,4573.0
2018-09-07 13:30:00,83.67,83.67,83.66,83.67,11886.0,66.1649,66.1649,66.157,66.1649,11886.0
2018-09-07 13:40:00,83.66,83.67,83.65,83.65,7594.0,66.157,66.1649,66.1491,66.1491,7594.0
2018-09-07 13:50:00,83.66,83.66,83.65,83.65,4684.0,66.157,66.157,66.1491,66.1491,4684.0
2018-09-07 14:00:00,83.66,83.66,83.65,83.66,51659.0,66.157,66.157,66.1491,66.157,51659.0
2018-09-07 14:10:00,83.66,83.66,83.65,83.66,26557.0,66.157,66.157,66.1491,66.157,26557.0
2018-09-07 14:20:00,83.66,83.66,83.65,83.65,23191.0,66.157,66.157,66.1491,66.1491,23191.0
2018-09-07 14:30:00,83.66,83.66,83.65,83.66,18537.0,66.157,66.157,66.1491,66.157,18537.0
2018-09-07 14:40:00,83.65,83.66,83.64,83.65,29893.0,66.1491,66.157,66.1412,66.1491,29893.0
2018-09-07 14:50:00,83.65,83.66,83.64,83.66,20591.0,66.1491,66.157,66.1412,66.157,20591.0
2018-09-07 15:00:00,83.65,83.66,83.64,83.64,19636.0,66.1491,66.157,66.1412,66.1412,19636.0
2018-09-07 15:10:00,83.65,83.65,83.63,83.63,12107.0,66.1491,66.1491,66.1333,66.1333,12107.0
2018-09-07 15:20:00,83.63,83.64,83.63,83.63,13296.0,66.1333,66.1412,66.1333,66.1333,13296.0
2018-09-07 15:30:00,83.63,83.65,83.63,83.64,81011.0,66.1333,66.1491,66.1333,66.1412,81011.0
2018-09-07 15:40:00,83.64,83.64,83.63,83.64,16104.0,66.1412,66.1412,66.1333,66.1412,16104.0
2018-09-07 15:50:00,83.64,83.64,83.63,83.63,94578.0,66.1412,66.1412,66.1333,66.1333,94578.0
2018-09-10 09:30:00,83.67,83.69,83.67,83.67,33403.0,66.1649,66.1807,66.1649,66.1649,33403.0
2018-09-10 09:40:00,83.67,83.68,83.66,83.67,10881.0,66.1649,66.1728,66.157,66.1649,10881.0
2018-09-10 09:50:00,83.68,83.68,83.67,83.67,37915.0,66.1728,66.1728,66.1649,66.1649,37915.0
2018-09-10 10:00:00,83.68,83.71,83.67,83.71,24584.0,66.1728,66.1966,66.1649,66.1966,24584.0
2018-09-10 10:10:00,83.71,83.71,83.66,83.69,3304128.0,66.1966,66.1966,66.157,66.1807,3304128.0
2018-09-10 10:20:00,83.68,83.69,83.68,83.68,6601.0,66.1728,66.1807,66.1728,66.1728,6601.0
2018-09-10 10:30:00,83.68,83.69,83.67,83.67,20697.0,66.1728,66.1807,66.1649,66.1649,20697.0
2018-09-10 10:40:00,83.68,83.69,83.67,83.69,9667.0,66.1728,66.1807,66.1649,66.1807,9667.0
2018-09-10 10:50:00,83.69,83.69,83.68,83.69,44046.0,66.1807,66.1807,66.1728,66.1807,44046.0
2018-09-10 11:00:00,83.69,83.69,83.68,83.68,10962.0,66.1807,66.1807,66.1728,66.1728,10962.0
2018-09-10 11:10:00,83.68,83.69,83.67,83.67,9613.0,66.1728,66.1807,66.1649,66.1649,9613.0
2018-09-10 11:20:00,83.67,83.68,83.67,83.67,20577.0,66.1649,66.1728,66.1649,66.1649,20577.0
2018-09-10 11:30:00,83.67,83.68,83.67,83.67,14422.0,66.1649,66.1728,66.1649,66.1649,14422.0
2018-09-10 11:40:00,83.68,83.69,83.67,83.69,17037.0,66.1728,66.1807,66.1649,66.1807,17037.0
2018-09-10 11:50:00,83.69,83.69,83.68,83.69,20514.0,66.1807,66.1807,66.1728,66.1807,20514.0
2018-09-10 12:00:00,83.69,83.71,83.69,83.69,29685.0,66.1807,66.1966,66.1807,66.1807,29685.0
2018-09-10 12:10:00,83.7,83.7,83.69,83.7,1987.0,66.1886,66.1886,66.1807,66.1886,1987.0
2018-09-10 12:20:00,83.69,83.7,83.68,83.68,15868.0,66.1807,66.1886,66.1728,66.1728,15868.0
2018-09-10 12:30:00,83.68,83.68,83.66,83.68,39993.0,66.1728,66.1728,66.157,66.1728,39993.0
2018-09-10 12:40:00,83.67,83.68,83.67,83.68,4272.0,66.1649,66.1728,66.1649,66.1728,4272.0
2018-09-10 12:50:00,83.67,83.68,83.67,83.67,4380.0,66.1649,66.1728,66.1649,66.1649,4380.0
2018-09-10 13:00:00,83.67,83.68,83.67,83.68,5213.0,66.1649,66.1728,66.1649,66.1728,5213.0
2018-09-10 13:10:00,83.67,83.68,83.67,83.67,5096.0,66.1649,66.1728,66.1649,66.1649,5096.0
2018-09-10 13:20:00,83.67,83.68,83.67,83.67,3739.0,66.1649,66.1728,66.1649,66.1649,3739.0
2018-09-10 13:30:00,83.68,83.7,83.68,83.7,23972.0,66.1728,66.1886,66.1728,66.1886,23972.0
2018-09-10 13:40:00,83.7,83.7,83.69,83.7,9599.0,66.1886,66.1886,66.1807,66.1886,9599.0
2018-09-10 13:50:00,83.7,83.7,83.69,83.7,7871.0,66.1886,66.1886,66.1807,66.1886,7871.0
2018-09-10 14:00:00,83.7,83.7,83.69,83.7,7489.0,66.1886,66.1886,66.1807,66.1886,7489.0
2018-09-10 14:10:00,83.7,83.7,83.69,83.7,18656.0,66.1886,66.1886,66.1807,66.1886,18656.0
2018-09-10 14:20:00,83.69,83.71,83.69,83.71,51939.0,66.1807,66.1966,66.1807,66.1966,51939.0
2018-09-10 14:30:00,83.7,83.71,83.69,83.69,8395.0,66.1886,66.1966,66.1807,66.1807,8395.0
2018-09-10 14:40:00,83.69,83.7,83.68,83.68,9623.0,66.1807,66.1886,66.1728,66.1728,9623.0
2018-09-10 14:50:00,83.68,83.69,83.66,83.66,47919.0,66.1728,66.1807,66.157,66.157,47919.0
2018-09-10 15:00:00,83.67,83.68,83.66,83.66,33889.0,66.1649,66.1728,66.157,66.157,33889.0
2018-09-10 15:10:00,83.66,83.69,83.66,83.66,41714.0,66.157,66.1807,66.157,66.157,41714.0
2018-09-10 15:20:00,83.67,83.67,83.66,83.67,12341.0,66.1649,66.1649,66.157,66.1649,12341.0
2018-09-10 15:30:00,83.67,83.68,83.66,83.67,29244.0,66.1649,66.1728,66.157,66.1649,29244.0
2018-09-10 15:40:00,83.68,83.68,83.67,83.68,19388.0,66.1728,66.1728,66.1649,66.1728,19388.0
2018-09-10 15:50:00,83.68,83.71,83.67,83.7,28995.0,66.1728,66.1966,66.1649,66.1886,28995.0
2018-09-11 09:30:00,83.59,83.6,83.56,83.58,24761.0,66.1017,66.1096,66.0779,66.0937,24761.0
2018-09-11 09:40:00,83.58,83.6,83.57,83.59,34904.0,66.0937,66.1096,66.0858,66.1017,34904.0
2018-09-11 09:50:00,83.59,83.59,83.52,83.54,18229.0,66.1017,66.1017,66.0463,66.0621,18229.0
2018-09-11 10:00:00,83.54,83.55,83.53,83.53,46724.0,66.0621,66.07,66.0542,66.0542,46724.0
2018-09-11 10:10:00,83.53,83.54,83.53,83.53,7397.0,66.0542,66.0621,66.0542,66.0542,7397.0
2018-09-11 10:20:00,83.54,83.55,83.53,83.55,35365.0,66.0621,66.07,66.0542,66.07,35365.0
2018-09-11 10:30:00,83.55,83.58,83.54,83.56,30710.0,66.07,66.0937,66.0621,66.0779,30710.0
2018-09-11 10:40:00,83.56,83.58,83.56,83.58,8659.0,66.0779,66.0937,66.0779,66.0937,8659.0
2018-09-11 10:50:00,83.58,83.59,83.57,83.59,11896.0,66.0937,66.1017,66.0858,66.1017,11896.0
2018-09-11 11:00:00,83.59,83.59,83.55,83.56,308289.0,66.1017,66.1017,66.07,66.0779,308289.0
2018-09-11 11:10:00,83.57,83.57,83.56,83.56,17868.0,66.0858,66.0858,66.0779,66.0779,17868.0
2018-09-11 11:20:00,83.56,83.59,83.56,83.59,27777.0,66.0779,66.1017,66.0779,66.1017,27777.0
2018-09-11 11:30:00,83.59,83.59,83.58,83.58,17503.0,66.1017,66.1017,66.0937,66.0937,17503.0
2018-09-11 11:40:00,83.58,83.59,83.56,83.56,8267.0,66.0937,66.1017,66.0779,66.0779,8267.0
2018-09-11 11:50:00,83.56,83.57,83.55,83.57,8266.0,66.0779,66.0858,66.07,66.0858,8266.0
2018-09-11 12:00:00,83.56,83.57,83.55,83.56,115422.0,66.0779,66.0858,66.07,66.0779,115422.0
2018-09-11 12:10:00,83.56,83.59,83.56,83.59,7217.0,66.0779,66.1017,66.0779,66.1017,7217.0
2018-09-11 12:20:00,83.59,83.6,83.58,83.59,17129.0,66.1017,66.1096,66.0937,66.1017,17129.0
2018-09-11 12:30:00,83.6,83.6,83.58,83.59,8207.0,66.1096,66.1096,66.0937,66.1017,8207.0
2018-09-11 12:40:00,83.58,83.6,83.58,83.6,9745.0,66.0937,66.1096,66.0937,66.1096,9745.0
2018-09-11 12:50:00,83.59,83.6,83.57,83.57,28477.0,66.1017,66.1096,66.0858,66.0858,28477.0
2018-09-11 13:00:00,83.58,83.58,83.55,83.56,7809.0,66.0937,66.0937,66.07,66.0779,7809.0
2018-09-11 13:10:00,83.56,83.56,83.55,83.56,2853.0,66.0779,66.0779,66.07,66.0779,2853.0
2018-09-11 13:20:00,83.56,83.56,83.55,83.56,3135.0,66.0779,66.0779,66.07,66.0779,3135.0
2018-09-11 13:30:00,83.56,83.56,83.55,83.55,9655.0,66.0779,66.0779,66.07,66.07,9655.0
2018-09-11 13:40:00,83.55,83.56,83.55,83.56,9261.0,66.07,66.0779,66.07,66.0779,9261.0
2018-09-11 13:50:00,83.55,83.56,83.55,83.55,12129.0,66.07,66.0779,66.07,66.07,12129.0
2018-09-11 14:00:00,83.56,83.56,83.54,83.55,10391.0,66.0779,66.0779,66.0621,66.07,10391.0
2018-09-11 14:10:00,83.54,83.55,83.54,83.54,11783.0,66.0621,66.07,66.0621,66.0621,11783.0
2018-09-11 14:20:00,83.55,83.57,83.54,83.57,28112.0,66.07,66.0858,66.0621,66.0858,28112.0
2018-09-11 14:30:00,83.56,83.57,83.55,83.55,17441.0,66.0779,66.0858,66.07,66.07,17441.0
2018-09-11 14:40:00,83.56,83.56,83.54,83.54,12887.0,66.0779,66.0779,66.0621,66.0621,12887.0
2018-09-11 14:50:00,83.55,83.55,83.54,83.55,13757.0,66.07,66.07,66.0621,66.07,13757.0
2018-09-11 15:00:00,83.55,83.55,83.54,83.55,10534.0,66.07,66.07,66.0621,66.07,10534.0
2018-09-11 15:10:00,83.55,83.55,83.53,83.54,14187.0,66.07,66.07,66.0542,66.0621,14187.0
2018-09-11 15:20:00,83.54,83.54,83.53,83.54,19276.0,66.0621,66.0621,66.0542,66.0621,19276.0
2018-09-11 15:30:00,83.54,83.54,83.53,83.53,55884.0,66.0621,66.0621,66.0542,66.0542,55884.0
2018-09-11 15:40:00,83.54,83.54,83.53,83.54,18705.0,66.0621,66.0621,66.0542,66.0621,18705.0
2018-09-11 15:50:00,83.54,83.56,83.52,83.52,296632.0,66.0621,66.0779,66.0463,66.0463,296632.0
2018-09-12 09:30:00,83.7,83.7,83.63,83.68,60219.0,66.1886,66.1886,66.1333,66.1728,60219.0
2018-09-12 09:40:00,83.68,83.71,83.68,83.69,15620.0,66.1728,66.1966,66.1728,66.1807,15620.0
2018-09-12 09:50:00,83.7,83.71,83.69,83.71,6659.0,66.1886,66.1966,66.1807,66.1966,6659.0
2018-09-12 10:00:00,83.71,83.71,83.68,83.69,9006.0,66.1966,66.1966,66.1728,66.1807,9006.0
2018-09-12 10:10:00,83.69,83.7,83.69,83.69,11845.0,66.1807,66.1886,66.1807,66.1807,11845.0
2018-09-12 10:20:00,83.7,83.7,83.67,83.69,19390.0,66.1886,66.1886,66.1649,66.1807,19390.0
2018-09-12 10:30:00,83.69,83.7,83.68,83.7,24034.0,66.1807,66.1886,66.1728,66.1886,24034.0
2018-09-12 10:40:00,83.71,83.71,83.7,83.7,6899.0,66.1966,66.1966,66.1886,66.1886,6899.0
2018-09-12 10:50:00,83.71,83.71,83.69,83.71,7988.0,66.1966,66.1966,66.1807,66.1966,7988.0
2018-09-12 11:00:00,83.71,83.71,83.69,83.7,11248.0,66.1966,66.1966,66.1807,66.1886,11248.0
2018-09-12 11:10:00,83.7,83.7,83.66,83.67,25140.0,66.1886,66.1886,66.157,66.1649,25140.0
2018-09-12 11:20:00,83.66,83.67,83.66,83.67,32701.0,66.157,66.1649,66.157,66.1649,32701.0
2018-09-12 11:30:00,83.67,83.68,83.66,83.67,32107.0,66.1649,66.1728,66.157,66.1649,32107.0
2018-09-12 11:40:00,83.67,83.68,83.66,83.67,20726.0,66.1649,66.1728,66.157,66.1649,20726.0
2018-09-12 11:50:00,83.67,83.7,83.66,83.69,45284.0,66.1649,66.1886,66.157,66.1807,45284.0
2018-09-12 12:00:00,83.7,83.7,83.68,83.69,15033.0,66.1886,66.1886,66.1728,66.1807,15033.0
2018-09-12 12:10:00,83.69,83.69,83.68,83.69,9539.0,66.1807,66.1807,66.1728,66.1807,9539.0
2018-09-12 12:20:00,83.69,83.69,83.68,83.69,9528.0,66.1807,66.1807,66.1728,66.1807,9528.0
2018-09-12 12:30:00,83.69,83.69,83.68,83.69,30979.0,66.1807,66.1807,66.1728,66.1807,30979.0
2018-09-12 12:40:00,83.69,83.69,83.68,83.69,14682.0,66.1807,66.1807,66.1728,66.1807,14682.0
2018-09-12 12:50:00,83.69,83.69,83.68,83.69,13647.0,66.1807,66.1807,66.1728,66.1807,13647.0
2018-09-12 13:00:00,83.69,83.72,83.68,83.72,32861.0,66.1807,66.2045,66.1728,66.2045,32861.0
2018-09-12 13:10:00,83.72,83.72,83.71,83.71,6835.0,66.2045,66.2045,66.1966,66.1966,6835.0
2018-09-12 13:20:00,83.72,83.72,83.7,83.7,21908.0,66.2045,66.2045,66.1886,66.1886,21908.0
2018-09-12 13:30:00,83.71,83.71,83.7,83.71,15065.0,66.1966,66.1966,66.1886,66.1966,15065.0
2018-09-12 13:40:00,83.71,83.71,83.7,83.7,18546.0,66.1966,66.1966,66.1886,66.1886,18546.0
2018-09-12 13:50:00,83.7,83.71,83.69,83.7,51330.0,66.1886,66.1966,66.1807,66.1886,51330.0
2018-09-12 14:00:00,83.7,83.71,83.69,83.71,11848.0,66.1886,66.1966,66.1807,66.1966,11848.0
2018-09-12 14:10:00,83.72,83.72,83.71,83.71,21230.0,66.2045,66.2045,66.1966,66.1966,21230.0
2018-09-12 14:20:00,83.71,83.72,83.71,83.72,20664.0,66.1966,66.2045,66.1966,66.2045,20664.0
2018-09-12 14:30:00,83.72,83.72,83.71,83.72,10961.0,66.2045,66.2045,66.1966,66.2045,10961.0
2018-09-12 14:40:00,83.72,83.72,83.7,83.7,16000.0,66.2045,66.2045,66.1886,66.1886,16000.0
2018-09-12 14:50:00,83.7,83.72,83.7,83.72,7087.0,66.1886,66.2045,66.1886,66.2045,7087.0
2018-09-12 15:00:00,83.72,83.72,83.71,83.72,27839.0,66.2045,66.2045,66.1966,66.2045,27839.0
2018-09-12 15:10:00,83.72,83.72,83.68,83.7,17163.0,66.2045,66.2045,66.1728,66.1886,17163.0
2018-09-12 15:20:00,83.7,83.7,83.68,83.69,20254.0,66.1886,66.1886,66.1728,66.1807,20254.0
2018-09-12 15:30:00,83.69,83.69,83.68,83.69,45516.0,66.1807,66.1807,66.1728,66.1807,45516.0
2018-09-12 15:40:00,83.69,83.69,83.67,83.67,61507.0,66.1807,66.1807,66.1649,66.1649,61507.0
2018-09-12 15:50:00,83.68,83.68,83.67,83.67,60545.0,66.1728,66.1728,66.1649,66.1649,60545.0
2018-09-13 09:30:00,83.8,83.8,83.76,83.77,35783.0,66.2677,66.2677,66.2361,66.244,35783.0
2018-09-13 09:40:00,83.77,83.77,83.75,83.75,17227.0,66.244,66.244,66.2282,66.2282,17227.0
2018-09-13 09:50:00,83.76,83.76,83.74,83.75,8720.0,66.2361,66.2361,66.2203,66.2282,8720.0
2018-09-13 10:00:00,83.75,83.75,83.73,83.73,42309.0,66.2282,66.2282,66.2124,66.2124,42309.0
2018-09-13 10:10:00,83.73,83.74,83.71,83.72,11740.0,66.2124,66.2203,66.1966,66.2045,11740.0
2018-09-13 10:20:00,83.71,83.74,83.71,83.74,3679.0,66.1966,66.2203,66.1966,66.2203,3679.0
2018-09-13 10:30:00,83.74,83.77,83.74,83.77,12612.0,66.2203,66.244,66.2203,66.244,12612.0
2018-09-13 10:40:00,83.77,83.79,83.76,83.79,7158.0,66.244,66.2598,66.2361,66.2598,7158.0
2018-09-13 10:50:00,83.79,83.81,83.78,83.81,70506.0,66.2598,66.2756,66.2519,66.2756,70506.0
2018-09-13 11:00:00,83.81,83.81,83.78,83.79,16296.0,66.2756,66.2756,66.2519,66.2598,16296.0
2018-09-13 11:10:00,83.78,83.81,83.78,83.81,21667.0,66.2519,66.2756,66.2519,66.2756,21667.0
2018-09-13 11:20:00,83.8,83.81,83.79,83.8,13114.0,66.2677,66.2756,66.2598,66.2677,13114.0
2018-09-13 11:30:00,83.79,83.81,83.79,83.8,13763.0,66.2598,66.2756,66.2598,66.2677,13763.0
2018-09-13 11:40:00,83.81,83.81,83.8,83.81,10020.0,66.2756,66.2756,66.2677,66.2756,10020.0
2018-09-13 11:50:00,83.81,83.82,83.8,83.82,8532.0,66.2756,66.2835,66.2677,66.2835,8532.0
2018-09-13 12:00:00,83.81,83.81,83.8,83.81,15566.0,66.2756,66.2756,66.2677,66.2756,15566.0
2018-09-13 12:10:00,83.8,83.81,83.8,83.81,5131.0,66.2677,66.2756,66.2677,66.2756,5131.0
2018-09-13 12:20:00,83.81,83.82,83.8,83.81,19154.0,66.2756,66.2835,66.2677,66.2756,19154.0
2018-09-13 12:30:00,83.82,83.83,83.81,83.83,26141.0,66.2835,66.2914,66.2756,66.2914,26141.0
2018-09-13 12:40:00,83.82,83.83,83.82,83.83,3619.0,66.2835,66.2914,66.2835,66.2914,3619.0
2018-09-13 12:50:00,83.83,83.83,83.82,83.82,19798.0,66.2914,66.2914,66.2835,66.2835,19798.0
2018-09-13 13:00:00,83.83,83.83,83.8,83.82,19110.0,66.2914,66.2914,66.2677,66.2835,19110.0
2018-09-13 13:10:00,83.82,83.83,83.81,83.81,6491.0,66.2835,66.2914,66.2756,66.2756,6491.0
2018-09-13 13:20:00,83.81,83.82,83.79,83.79,8121.0,66.2756,66.2835,66.2598,66.2598,8121.0
2018-09-13 13:30:00,83.79,83.81,83.79,83.81,17516.0,66.2598,66.2756,66.2598,66.2756,17516.0
2018-09-13 13:40:00,83.81,83.81,83.8,83.81,15079.0,66.2756,66.2756,66.2677,66.2756,15079.0
2018-09-13 13:50:00,83.81,83.81,83.8,83.81,6589.0,66.2756,66.2756,66.2677,66.2756,6589.0
2018-09-13 14:00:00,83.81,83.81,83.8,83.81,15392.0,66.2756,66.2756,66.2677,66.2756,15392.0
2018-09-13 14:10:00,83.8,83.81,83.8,83.81,16055.0,66.2677,66.2756,66.2677,66.2756,16055.0
2018-09-13 14:20:00,83.81,83.81,83.8,83.81,22956.0,66.2756,66.2756,66.2677,66.2756,22956.0
2018-09-13 14:30:00,83.81,83.81,83.78,83.78,26454.0,66.2756,66.2756,66.2519,66.2519,26454.0
2018-09-13 14:40:00,83.78,83.79,83.78,83.79,10913.0,66.2519,66.2598,66.2519,66.2598,10913.0
2018-09-13 14:50:00,83.79,83.79,83.77,83.79,16708.0,66.2598,66.2598,66.244,66.2598,16708.0
2018-09-13 15:00:00,83.79,83.79,83.76,83.76,19270.0,66.2598,66.2598,66.2361,66.2361,19270.0
2018-09-13 15:10:00,83.76,83.77,83.75,83.76,27911.0,66.2361,66.244,66.2282,66.2361,27911.0
2018-09-13 15:20:00,83.76,83.76,83.75,83.75,11591.0,66.2361,66.2361,66.2282,66.2282,11591.0
2018-09-13 15:30:00,83.76,83.76,83.74,83.75,60457.0,66.2361,66.2361,66.2203,66.2282,60457.0
2018-09-13 15:40:00,83.74,83.75,83.74,83.74,111755.0,66.2203,66.2282,66.2203,66.2203,111755.0
2018-09-13 15:50:00,83.74,83.75,83.74,83.75,28537.0,66.2203,66.2282,66.2203,66.2282,28537.0
2018-09-14 09:30:00,83.65,83.68,83.64,83.68,59109.0,66.1491,66.1728,66.1412,66.1728,59109.0
2018-09-14 09:40:00,83.67,83.68,83.66,83.67,53191.0,66.1649,66.1728,66.157,66.1649,53191.0
2018-09-14 09:50:00,83.66,83.67,83.64,83.64,54593.0,66.157,66.1649,66.1412,66.1412,54593.0
2018-09-14 10:00:00,83.64,83.68,83.63,83.67,22692.0,66.1412,66.1728,66.1333,66.1649,22692.0
2018-09-14 10:10:00,83.68,83.68,83.65,83.65,5413.0,66.1728,66.1728,66.1491,66.1491,5413.0
2018-09-14 10:20:00,83.66,83.66,83.65,83.66,11833.0,66.157,66.157,66.1491,66.157,11833.0
2018-09-14 10:30:00,83.66,83.68,83.65,83.67,17504.0,66.157,66.1728,66.1491,66.1649,17504.0
2018-09-14 10:40:00,83.68,83.7,83.67,83.69,11258.0,66.1728,66.1886,66.1649,66.1807,11258.0
2018-09-14 10:50:00,83.7,83.7,83.67,83.67,26280.0,66.1886,66.1886,66.1649,66.1649,26280.0
2018-09-14 11:00:00,83.66,83.66,83.65,83.65,11670.0,66.157,66.157,66.1491,66.1491,11670.0
2018-09-14 11:10:00,83.65,83.66,83.65,83.66,7708.0,66.1491,66.157,66.1491,66.157,7708.0
2018-09-14 11:20:00,83.65,83.66,83.65,83.66,11869.0,66.1491,66.157,66.1491,66.157,11869.0
2018-09-14 11:30:00,83.66,83.67,83.65,83.67,17309.0,66.157,66.1649,66.1491,66.1649,17309.0
2018-09-14 11:40:00,83.67,83.67,83.66,83.67,9893.0,66.1649,66.1649,66.157,66.1649,9893.0
2018-09-14 11:50:00,83.67,83.67,83.66,83.67,14065.0,66.1649,66.1649,66.157,66.1649,14065.0
2018-09-14 12:00:00,83.67,83.7,83.65,83.67,27116.0,66.1649,66.1886,66.1491,66.1649,27116.0
2018-09-14 12:10:00,83.67,83.7,83.66,83.7,10977.0,66.1649,66.1886,66.157,66.1886,10977.0
2018-09-14 12:20:00,83.7,83.71,83.7,83.7,2769.0,66.1886,66.1966,66.1886,66.1886,2769.0
2018-09-14 12:30:00,83.69,83.69,83.68,83.69,9608.0,66.1807,66.1807,66.1728,66.1807,9608.0
2018-09-14 12:40:00,83.69,83.69,83.68,83.68,11350.0,66.1807,66.1807,66.1728,66.1728,11350.0
2018-09-14 12:50:00,83.68,83.69,83.68,83.69,15794.0,66.1728,66.1807,66.1728,66.1807,15794.0
2018-09-14 13:00:00,83.69,83.7,83.69,83.7,16476.0,66.1807,66.1886,66.1807,66.1886,16476.0
2018-09-14 13:10:00,83.7,83.71,83.69,83.71,7102.0,66.1886,66.1966,66.1807,66.1966,7102.0
2018-09-14 13:20:00,83.7,83.73,83.7,83.7,19834.0,66.1886,66.2124,66.1886,66.1886,19834.0
2018-09-14 13:30:00,83.7,83.7,83.69,83.7,17457.0,66.1886,66.1886,66.1807,66.1886,17457.0
2018-09-14 13:40:00,83.7,83.7,83.69,83.69,8131.0,66.1886,66.1886,66.1807,66.1807,8131.0
2018-09-14 13:50:00,83.69,83.69,83.67,83.67,5576.0,66.1807,66.1807,66.1649,66.1649,5576.0
2018-09-14 14:00:00,83.67,83.69,83.67,83.69,9999.0,66.1649,66.1807,66.1649,66.1807,9999.0
2018-09-14 14:10:00,83.69,83.69,83.68,83.68,16236.0,66.1807,66.1807,66.1728,66.1728,16236.0
2018-09-14 14:20:00,83.68,83.68,83.66,83.67,11188.0,66.1728,66.1728,66.157,66.1649,11188.0
2018-09-14 14:30:00,83.67,83.67,83.66,83.67,14368.0,66.1649,66.1649,66.157,66.1649,14368.0
2018-09-14 14:40:00,83.67,83.68,83.66,83.67,8426.0,66.1649,66.1728,66.157,66.1649,8426.0
2018-09-14 14:50:00,83.68,83.68,83.67,83.67,13019.0,66.1728,66.1728,66.1649,66.1649,13019.0
2018-09-14 15:00:00,83.66,83.67,83.65,83.65,16156.0,66.157,66.1649,66.1491,66.1491,16156.0
2018-09-14 15:10:00,83.66,83.66,83.61,83.62,180783.0,66.157,66.157,66.1175,66.1254,180783.0
2018-09-14 15:20:00,83.62,83.63,83.61,83.62,89126.0,66.1254,66.1333,66.1175,66.1254,89126.0
2018-09-14 15:30:00,83.62,83.64,83.6,83.62,65071.0,66.1254,66.1412,66.1096,66.1254,65071.0
2018-09-14 15:40:00,83.63,83.63,83.61,83.61,15137.0,66.1333,66.1333,66.1175,66.1175,15137.0
2018-09-14 15:50:00,83.61,83.62,83.58,83.58,103071.0,66.1175,66.1254,66.0937,66.0937,103071.0
2018-09-17 09:30:00,83.54,83.55,83.52,83.53,35266.0,66.0621,66.07,66.0463,66.0542,35266.0
2018-09-17 09:40:00,83.53,83.55,83.52,83.54,40392.0,66.0542,66.07,66.0463,66.0621,40392.0
2018-09-17 09:50:00,83.54,83.55,83.54,83.54,11040.0,66.0621,66.07,66.0621,66.0621,11040.0
2018-09-17 10:00:00,83.54,83.58,83.54,83.58,36591.0,66.0621,66.0937,66.0621,66.0937,36591.0
2018-09-17 10:10:00,83.58,83.6,83.57,83.6,30654.0,66.0937,66.1096,66.0858,66.1096,30654.0
2018-09-17 10:20:00,83.59,83.61,83.58,83.6,87878.0,66.1017,66.1175,66.0937,66.1096,87878.0
2018-09-17 10:30:00,83.61,83.62,83.6,83.62,16584.0,66.1175,66.1254,66.1096,66.1254,16584.0
2018-09-17 10:40:00,83.62,83.63,83.61,83.62,13220.0,66.1254,66.1333,66.1175,66.1254,13220.0
2018-09-17 10:50:00,83.63,83.63,83.61,83.61,6239.0,66.1333,66.1333,66.1175,66.1175,6239.0
2018-09-17 11:00:00,83.61,83.62,83.59,83.6,17345.0,66.1175,66.1254,66.1017,66.1096,17345.0
2018-09-17 11:10:00,83.6,83.61,83.6,83.61,18521.0,66.1096,66.1175,66.1096,66.1175,18521.0
2018-09-17 11:20:00,83.6,83.61,83.6,83.61,11094.0,66.1096,66.1175,66.1096,66.1175,11094.0
2018-09-17 11:30:00,83.61,83.62,83.6,83.61,9081.0,66.1175,66.1254,66.1096,66.1175,9081.0
2018-09-17 11:40:00,83.61,83.64,83.61,83.63,15820.0,66.1175,66.1412,66.1175,66.1333,15820.0
2018-09-17 11:50:00,83.63,83.63,83.61,83.62,23320.0,66.1333,66.1333,66.1175,66.1254,23320.0
2018-09-17 12:00:00,83.61,83.62,83.61,83.62,25897.0,66.1175,66.1254,66.1175,66.1254,25897.0
2018-09-17 12:10:00,83.62,83.62,83.61,83.61,8235.0,66.1254,66.1254,66.1175,66.1175,8235.0
2018-09-17 12:20:00,83.62,83.62,83.61,83.61,7960.0,66.1254,66.1254,66.1175,66.1175,7960.0
2018-09-17 12:30:00,83.62,83.62,83.61,83.62,5604.0,66.1254,66.1254,66.1175,66.1254,5604.0
2018-09-17 12:40:00,83.61,83.62,83.61,83.62,8945.0,66.1175,66.1254,66.1175,66.1254,8945.0
2018-09-17 12:50:00,83.62,83.63,83.61,83.61,9824.0,66.1254,66.1333,66.1175,66.1175,9824.0
2018-09-17 13:00:00,83.61,83.62,83.6,83.6,12081.0,66.1175,66.1254,66.1096,66.1096,12081.0
2018-09-17 13:10:00,83.61,83.61,83.6,83.61,23510.0,66.1175,66.1175,66.1096,66.1175,23510.0
2018-09-17 13:20:00,83.6,83.62,83.6,83.62,12445.0,66.1096,66.1254,66.1096,66.1254,12445.0
2018-09-17 13:30:00,83.61,83.62,83.61,83.61,16164.0,66.1175,66.1254,66.1175,66.1175,16164.0
2018-09-17 13:40:00,83.62,83.62,83.61,83.61,11215.0,66.1254,66.1254,66.1175,66.1175,11215.0
2018-09-17 13:50:00,83.61,83.62,83.6,83.6,16782.0,66.1175,66.1254,66.1096,66.1096,16782.0
2018-09-17 14:00:00,83.6,83.6,83.59,83.59,24683.0,66.1096,66.1096,66.1017,66.1017,24683.0
2018-09-17 14:10:00,83.59,83.6,83.59,83.59,8151.0,66.1017,66.1096,66.1017,66.1017,8151.0
2018-09-17 14:20:00,83.59,83.6,83.58,83.59,14924.0,66.1017,66.1096,66.0937,66.1017,14924.0
2018-09-17 14:30:00,83.59,83.59,83.56,83.56,14615.0,66.1017,66.1017,66.0779,66.0779,14615.0
2018-09-17 14:40:00,83.56,83.57,83.54,83.55,37820.0,66.0779,66.0858,66.0621,66.07,37820.0
2018-09-17 14:50:00,83.55,83.57,83.54,83.56,38605.0,66.07,66.0858,66.0621,66.0779,38605.0
2018-09-17 15:00:00,83.55,83.57,83.55,83.57,9332.0,66.07,66.0858,66.07,66.0858,9332.0
2018-09-17 15:10:00,83.57,83.59,83.57,83.59,21489.0,66.0858,66.1017,66.0858,66.1017,21489.0
2018-09-17 15:20:00,83.59,83.6,83.57,83.57,49935.0,66.1017,66.1096,66.0858,66.0858,49935.0
2018-09-17 15:30:00,83.58,83.59,83.57,83.59,21354.0,66.0937,66.1017,66.0858,66.1017,21354.0
2018-09-17 15:40:00,83.59,83.6,83.57,83.59,38482.0,66.1017,66.1096,66.0858,66.1017,38482.0
2018-09-17 15:50:00,83.58,83.59,83.57,83.57,18745.0,66.0937,66.1017,66.0858,66.0858,18745.0
2018-09-18 09:30:00,83.52,83.53,83.5,83.5,22823.0,66.0463,66.0542,66.0305,66.0305,22823.0
2018-09-18 09:40:00,83.51,83.51,83.48,83.49,43971.0,66.0384,66.0384,66.0147,66.0226,43971.0
2018-09-18 09:50:00,83.48,83.5,83.48,83.49,32734.0,66.0147,66.0305,66.0147,66.0226,32734.0
2018-09-18 10:00:00,83.48,83.49,83.45,83.46,25745.0,66.0147,66.0226,65.9909,65.9989,25745.0
2018-09-18 10:10:00,83.45,83.46,83.41,83.42,39472.0,65.9909,65.9989,65.9593,65.9672,39472.0
2018-09-18 10:20:00,83.42,83.44,83.4,83.44,39517.0,65.9672,65.983,65.9514,65.983,39517.0
2018-09-18 10:30:00,83.43,83.45,83.43,83.45,9946.0,65.9751,65.9909,65.9751,65.9909,9946.0
2018-09-18 10:40:00,83.44,83.45,83.44,83.45,12265.0,65.983,65.9909,65.983,65.9909,12265.0
2018-09-18 10:50:00,83.44,83.45,83.41,83.42,23459.0,65.983,65.9909,65.9593,65.9672,23459.0
2018-09-18 11:00:00,83.43,83.44,83.42,83.44,9561.0,65.9751,65.983,65.9672,65.983,9561.0
2018-09-18 11:10:00,83.44,83.45,83.44,83.45,6111.0,65.983,65.9909,65.983,65.9909,6111.0
2018-09-18 11:20:00,83.44,83.45,83.43,83.43,11386.0,65.983,65.9909,65.9751,65.9751,11386.0
2018-09-18 11:30:00,83.43,83.44,83.43,83.44,11010.0,65.9751,65.983,65.9751,65.983,11010.0
2018-09-18 11:40:00,83.44,83.44,83.42,83.42,11281.0,65.983,65.983,65.9672,65.9672,11281.0
2018-09-18 11:50:00,83.42,83.43,83.42,83.43,7876.0,65.9672,65.9751,65.9672,65.9751,7876.0
2018-09-18 12:00:00,83.43,83.44,83.42,83.44,20834.0,65.9751,65.983,65.9672,65.983,20834.0
2018-09-18 12:10:00,83.44,83.44,83.43,83.44,21877.0,65.983,65.983,65.9751,65.983,21877.0
2018-09-18 12:20:00,83.44,83.44,83.42,83.44,11522.0,65.983,65.983,65.9672,65.983,11522.0
2018-09-18 12:30:00,83.43,83.45,83.43,83.45,13856.0,65.9751,65.9909,65.9751,65.9909,13856.0
2018-09-18 12:40:00,83.45,83.46,83.45,83.45,16608.0,65.9909,65.9989,65.9909,65.9909,16608.0
2018-09-18 12:50:00,83.46,83.46,83.45,83.45,8166.0,65.9989,65.9989,65.9909,65.9909,8166.0
2018-09-18 13:00:00,83.44,83.45,83.42,83.43,6261.0,65.983,65.9909,65.9672,65.9751,6261.0
2018-09-18 13:10:00,83.42,83.44,83.42,83.44,20969.0,65.9672,65.983,65.9672,65.983,20969.0
2018-09-18 13:20:00,83.44,83.45,83.43,83.45,11506.0,65.983,65.9909,65.9751,65.9909,11506.0
2018-09-18 13:30:00,83.44,83.45,83.44,83.45,7262.0,65.983,65.9909,65.983,65.9909,7262.0
2018-09-18 13:40:00,83.45,83.45,83.44,83.44,5267.0,65.9909,65.9909,65.983,65.983,5267.0
2018-09-18 13:50:00,83.45,83.45,83.44,83.45,8527.0,65.9909,65.9909,65.983,65.9909,8527.0
2018-09-18 14:00:00,83.44,83.45,83.43,83.43,11155.0,65.983,65.9909,65.9751,65.9751,11155.0
2018-09-18 14:10:00,83.44,83.44,83.43,83.43,12441.0,65.983,65.983,65.9751,65.9751,12441.0
2018-09-18 14:20:00,83.44,83.44,83.42,83.42,17257.0,65.983,65.983,65.9672,65.9672,17257.0
2018-09-18 14:30:00,83.42,83.44,83.42,83.42,23871.0,65.9672,65.983,65.9672,65.9672,23871.0
2018-09-18 14:40:00,83.43,83.43,83.41,83.41,21612.0,65.9751,65.9751,65.9593,65.9593,21612.0
2018-09-18 14:50:00,83.42,83.42,83.4,83.4,8407.0,65.9672,65.9672,65.9514,65.9514,8407.0
2018-09-18 15:00:00,83.41,83.41,83.4,83.41,23086.0,65.9593,65.9593,65.9514,65.9593,23086.0
2018-09-18 15:10:00,83.4,83.41,83.38,83.41,82672.0,65.9514,65.9593,65.9356,65.9593,82672.0
2018-09-18 15:20:00,83.41,83.41,83.4,83.4,58135.0,65.9593,65.9593,65.9514,65.9514,58135.0
2018-09-18 15:30:00,83.41,83.41,83.4,83.41,37654.0,65.9593,65.9593,65.9514,65.9593,37654.0
2018-09-18 15:40:00,83.41,83.41,83.39,83.41,67095.0,65.9593,65.9593,65.9435,65.9593,67095.0
2018-09-18 15:50:00,83.4,83.43,83.4,83.4,47838.0,65.9514,65.9751,65.9514,65.9514,47838.0
2018-09-19 09:30:00,83.41,83.45,83.39,83.39,41334.0,65.9593,65.9909,65.9435,65.9435,41334.0
2018-09-19 09:40:00,83.4,83.4,83.37,83.39,50167.0,65.9514,65.9514,65.9277,65.9435,50167.0
2018-09-19 09:50:00,83.38,83.38,83.36,83.37,39320.0,65.9356,65.9356,65.9198,65.9277,39320.0
2018-09-19 10:00:00,83.36,83.37,83.3,83.31,21517.0,65.9198,65.9277,65.8723,65.8802,21517.0
2018-09-19 10:10:00,83.31,83.37,83.3,83.36,34158.0,65.8802,65.9277,65.8723,65.9198,34158.0
2018-09-19 10:20:00,83.37,83.38,83.35,83.38,39755.0,65.9277,65.9356,65.9119,65.9356,39755.0
2018-09-19 10:30:00,83.37,83.37,83.33,83.34,27229.0,65.9277,65.9277,65.8961,65.904,27229.0
2018-09-19 10:40:00,83.34,83.36,83.33,83.34,10486.0,65.904,65.9198,65.8961,65.904,10486.0
2018-09-19 10:50:00,83.33,83.33,83.28,83.29,13435.0,65.8961,65.8961,65.8565,65.8644,13435.0
2018-09-19 11:00:00,83.28,83.34,83.27,83.33,14333.0,65.8565,65.904,65.8486,65.8961,14333.0
2018-09-19 11:10:00,83.33,83.34,83.3,83.3,29633.0,65.8961,65.904,65.8723,65.8723,29633.0
2018-09-19 11:20:00,83.3,83.34,83.29,83.33,28173.0,65.8723,65.904,65.8644,65.8961,28173.0
2018-09-19 11:30:00,83.33,83.35,83.33,83.35,17390.0,65.8961,65.9119,65.8961,65.9119,17390.0
2018-09-19 11:40:00,83.34,83.36,83.34,83.36,10253.0,65.904,65.9198,65.904,65.9198,10253.0
2018-09-19 11:50:00,83.35,83.36,83.33,83.34,14187.0,65.9119,65.9198,65.8961,65.904,14187.0
2018-09-19 12:00:00,83.34,83.35,83.33,83.35,14385.0,65.904,65.9119,65.8961,65.9119,14385.0
2018-09-19 12:10:00,83.35,83.35,83.34,83.34,20957.0,65.9119,65.9119,65.904,65.904,20957.0
2018-09-19 12:20:00,83.34,83.36,83.34,83.36,34468.0,65.904,65.9198,65.904,65.9198,34468.0
2018-09-19 12:30:00,83.35,83.36,83.35,83.35,9129.0,65.9119,65.9198,65.9119,65.9119,9129.0
2018-09-19 12:40:00,83.35,83.36,83.35,83.36,25753.0,65.9119,65.9198,65.9119,65.9198,25753.0
2018-09-19 12:50:00,83.35,83.38,83.35,83.37,9849.0,65.9119,65.9356,65.9119,65.9277,9849.0
2018-09-19 13:00:00,83.38,83.39,83.37,83.38,10869.0,65.9356,65.9435,65.9277,65.9356,10869.0
2018-09-19 13:10:00,83.37,83.39,83.36,83.36,10191.0,65.9277,65.9435,65.9198,65.9198,10191.0
2018-09-19 13:20:00,83.36,83.37,83.35,83.36,18677.0,65.9198,65.9277,65.9119,65.9198,18677.0
2018-09-19 13:30:00,83.35,83.36,83.34,83.34,9733.0,65.9119,65.9198,65.904,65.904,9733.0
2018-09-19 13:40:00,83.34,83.35,83.34,83.34,11949.0,65.904,65.9119,65.904,65.904,11949.0
2018-09-19 13:50:00,83.34,83.34,83.31,83.33,35278.0,65.904,65.904,65.8802,65.8961,35278.0
2018-09-19 14:00:00,83.32,83.33,83.31,83.32,20092.0,65.8881,65.8961,65.8802,65.8881,20092.0
2018-09-19 14:10:00,83.33,83.33,83.31,83.32,21148.0,65.8961,65.8961,65.8802,65.8881,21148.0
2018-09-19 14:20:00,83.31,83.32,83.3,83.31,8811.0,65.8802,65.8881,65.8723,65.8802,8811.0
2018-09-19 14:30:00,83.31,83.31,83.3,83.31,25422.0,65.8802,65.8802,65.8723,65.8802,25422.0
2018-09-19 14:40:00,83.31,83.31,83.3,83.31,28187.0,65.8802,65.8802,65.8723,65.8802,28187.0
2018-09-19 14:50:00,83.31,83.31,83.29,83.29,40874.0,65.8802,65.8802,65.8644,65.8644,40874.0
2018-09-19 15:00:00,83.3,83.32,83.29,83.32,15180.0,65.8723,65.8881,65.8644,65.8881,15180.0
2018-09-19 15:10:00,83.31,83.32,83.31,83.31,30528.0,65.8802,65.8881,65.8802,65.8802,30528.0
2018-09-19 15:20:00,83.31,83.32,83.3,83.32,46082.0,65.8802,65.8881,65.8723,65.8881,46082.0
2018-09-19 15:30:00,83.31,83.34,83.31,83.33,27375.0,65.8802,65.904,65.8802,65.8961,27375.0
2018-09-19 15:40:00,83.34,83.34,83.31,83.33,25453.0,65.904,65.904,65.8802,65.8961,25453.0
2018-09-19 15:50:00,83.33,83.35,83.32,83.32,29937.0,65.8961,65.9119,65.8881,65.8881,29937.0
2018-09-20 09:30:00,83.3,83.35,83.28,83.3,44717.0,65.8723,65.9119,65.8565,65.8723,44717.0
2018-09-20 09:40:00,83.31,83.33,83.31,83.33,16677.0,65.8802,65.8961,65.8802,65.8961,16677.0
2018-09-20 09:50:00,83.34,83.36,83.31,83.34,58783.0,65.904,65.9198,65.8802,65.904,58783.0
2018-09-20 10:00:00,83.34,83.37,83.33,83.37,36667.0,65.904,65.9277,65.8961,65.9277,36667.0
2018-09-20 10:10:00,83.38,83.39,83.37,83.38,69119.0,65.9356,65.9435,65.9277,65.9356,69119.0
2018-09-20 10:20:00,83.37,83.41,83.37,83.4,28710.0,65.9277,65.9593,65.9277,65.9514,28710.0
2018-09-20 10:30:00,83.41,83.41,83.38,83.39,21124.0,65.9593,65.9593,65.9356,65.9435,21124.0
2018-09-20 10:40:00,83.4,83.4,83.38,83.4,37044.0,65.9514,65.9514,65.9356,65.9514,37044.0
2018-09-20 10:50:00,83.39,83.4,83.39,83.4,14578.0,65.9435,65.9514,65.9435,65.9514,14578.0
2018-09-20 11:00:00,83.4,83.4,83.37,83.37,23570.0,65.9514,65.9514,65.9277,65.9277,23570.0
2018-09-20 11:10:00,83.37,83.38,83.37,83.38,10667.0,65.9277,65.9356,65.9277,65.9356,10667.0
2018-09-20 11:20:00,83.38,83.4,83.37,83.4,9206.0,65.9356,65.9514,65.9277,65.9514,9206.0
2018-09-20 11:30:00,83.39,83.43,83.39,83.43,15655.0,65.9435,65.9751,65.9435,65.9751,15655.0
2018-09-20 11:40:00,83.42,83.43,83.42,83.43,20258.0,65.9672,65.9751,65.9672,65.9751,20258.0
2018-09-20 11:50:00,83.42,83.44,83.42,83.44,14433.0,65.9672,65.983,65.9672,65.983,14433.0
2018-09-20 12:00:00,83.44,83.44,83.43,83.43,22119.0,65.983,65.983,65.9751,65.9751,22119.0
2018-09-20 12:10:00,83.44,83.45,83.43,83.45,19541.0,65.983,65.9909,65.9751,65.9909,19541.0
2018-09-20 12:20:00,83.45,83.46,83.44,83.45,13992.0,65.9909,65.9989,65.983,65.9909,13992.0
2018-09-20 12:30:00,83.46,83.48,83.45,83.47,14188.0,65.9989,66.0147,65.9909,66.0068,14188.0
2018-09-20 12:40:00,83.48,83.48,83.46,83.46,6195.0,66.0147,66.0147,65.9989,65.9989,6195.0
2018-09-20 12:50:00,83.47,83.49,83.45,83.47,13621.0,66.0068,66.0226,65.9909,66.0068,13621.0
2018-09-20 13:00:00,83.47,83.47,83.43,83.45,5180.0,66.0068,66.0068,65.9751,65.9909,5180.0
2018-09-20 13:10:00,83.44,83.45,83.43,83.43,7362.0,65.983,65.9909,65.9751,65.9751,7362.0
2018-09-20 13:20:00,83.43,83.44,83.42,83.43,8870.0,65.9751,65.983,65.9672,65.9751,8870.0
2018-09-20 13:30:00,83.43,83.44,83.42,83.43,18165.0,65.9751,65.983,65.9672,65.9751,18165.0
2018-09-20 13:40:00,83.43,83.44,83.43,83.43,12471.0,65.9751,65.983,65.9751,65.9751,12471.0
2018-09-20 13:50:00,83.43,83.44,83.4,83.41,9019.0,65.9751,65.983,65.9514,65.9593,9019.0
2018-09-20 14:00:00,83.41,83.42,83.4,83.41,20642.0,65.9593,65.9672,65.9514,65.9593,20642.0
2018-09-20 14:10:00,83.41,83.41,83.4,83.41,21937.0,65.9593,65.9593,65.9514,65.9593,21937.0
2018-09-20 14:20:00,83.41,83.43,83.4,83.42,15659.0,65.9593,65.9751,65.9514,65.9672,15659.0
2018-09-20 14:30:00,83.42,83.42,83.38,83.38,21559.0,65.9672,65.9672,65.9356,65.9356,21559.0
2018-09-20 14:40:00,83.39,83.39,83.38,83.38,7647.0,65.9435,65.9435,65.9356,65.9356,7647.0
2018-09-20 14:50:00,83.39,83.39,83.37,83.37,15568.0,65.9435,65.9435,65.9277,65.9277,15568.0
2018-09-20 15:00:00,83.38,83.39,83.37,83.39,34656.0,65.9356,65.9435,65.9277,65.9435,34656.0
2018-09-20 15:10:00,83.39,83.39,83.38,83.39,52825.0,65.9435,65.9435,65.9356,65.9435,52825.0
2018-09-20 15:20:00,83.38,83.4,83.38,83.39,18013.0,65.9356,65.9514,65.9356,65.9435,18013.0
2018-09-20 15:30:00,83.39,83.4,83.39,83.39,25129.0,65.9435,65.9514,65.9435,65.9435,25129.0
2018-09-20 15:40:00,83.4,83.41,83.39,83.41,39355.0,65.9514,65.9593,65.9435,65.9593,39355.0
2018-09-20 15:50:00,83.4,83.41,83.39,83.39,64830.0,65.9514,65.9593,65.9435,65.9435,64830.0
2018-09-21 09:30:00,83.37,83.4,83.36,83.4,37578.0,65.9277,65.9514,65.9198,65.9514,37578.0
2018-09-21 09:40:00,83.41,83.42,83.4,83.42,10029.0,65.9593,65.9672,65.9514,65.9672,10029.0
2018-09-21 09:50:00,83.42,83.44,83.41,83.43,17767.0,65.9672,65.983,65.9593,65.9751,17767.0
2018-09-21 10:00:00,83.43,83.44,83.43,83.43,23914.0,65.9751,65.983,65.9751,65.9751,23914.0
2018-09-21 10:10:00,83.43,83.44,83.43,83.43,40050.0,65.9751,65.983,65.9751,65.9751,40050.0
2018-09-21 10:20:00,83.44,83.46,83.43,83.44,10977.0,65.983,65.9989,65.9751,65.983,10977.0
2018-09-21 10:30:00,83.44,83.46,83.43,83.43,14744.0,65.983,65.9989,65.9751,65.9751,14744.0
2018-09-21 10:40:00,83.43,83.43,83.41,83.43,14306.0,65.9751,65.9751,65.9593,65.9751,14306.0
2018-09-21 10:50:00,83.42,83.44,83.42,83.42,18504.0,65.9672,65.983,65.9672,65.9672,18504.0
2018-09-21 11:00:00,83.42,83.43,83.4,83.42,15663.0,65.9672,65.9751,65.9514,65.9672,15663.0
2018-09-21 11:10:00,83.42,83.42,83.4,83.4,18826.0,65.9672,65.9672,65.9514,65.9514,18826.0
2018-09-21 11:20:00,83.4,83.41,83.37,83.37,23012.0,65.9514,65.9593,65.9277,65.9277,23012.0
2018-09-21 11:30:00,83.38,83.38,83.37,83.38,10433.0,65.9356,65.9356,65.9277,65.9356,10433.0
2018-09-21 11:40:00,83.38,83.38,83.37,83.37,19443.0,65.9356,65.9356,65.9277,65.9277,19443.0
2018-09-21 11:50:00,83.37,83.38,83.35,83.36,15863.0,65.9277,65.9356,65.9119,65.9198,15863.0
2018-09-21 12:00:00,83.36,83.37,83.36,83.36,8444.0,65.9198,65.9277,65.9198,65.9198,8444.0
2018-09-21 12:10:00,83.36,83.38,83.36,83.38,10867.0,65.9198,65.9356,65.9198,65.9356,10867.0
2018-09-21 12:20:00,83.38,83.38,83.36,83.36,12338.0,65.9356,65.9356,65.9198,65.9198,12338.0
2018-09-21 12:30:00,83.37,83.39,83.36,83.38,8200.0,65.9277,65.9435,65.9198,65.9356,8200.0
2018-09-21 12:40:00,83.39,83.39,83.38,83.38,4719.0,65.9435,65.9435,65.9356,65.9356,4719.0
2018-09-21 12:50:00,83.38,83.39,83.38,83.39,10000.0,65.9356,65.9435,65.9356,65.9435,10000.0
2018-09-21 13:00:00,83.38,83.41,83.38,83.39,19410.0,65.9356,65.9593,65.9356,65.9435,19410.0
2018-09-21 13:10:00,83.39,83.4,83.39,83.39,7823.0,65.9435,65.9514,65.9435,65.9435,7823.0
2018-09-21 13:20:00,83.4,83.41,83.39,83.4,17982.0,65.9514,65.9593,65.9435,65.9514,17982.0
2018-09-21 13:30:00,83.4,83.42,83.4,83.42,9917.0,65.9514,65.9672,65.9514,65.9672,9917.0
2018-09-21 13:40:00,83.41,83.42,83.4,83.4,6351.0,65.9593,65.9672,65.9514,65.9514,6351.0
2018-09-21 13:50:00,83.41,83.41,83.39,83.4,5522.0,65.9593,65.9593,65.9435,65.9514,5522.0
2018-09-21 14:00:00,83.4,83.4,83.39,83.39,13785.0,65.9514,65.9514,65.9435,65.9435,13785.0
2018-09-21 14:10:00,83.39,83.4,83.39,83.39,8431.0,65.9435,65.9514,65.9435,65.9435,8431.0
2018-09-21 14:20:00,83.39,83.4,83.38,83.39,32975.0,65.9435,65.9514,65.9356,65.9435,32975.0
2018-09-21 14:30:00,83.39,83.4,83.36,83.36,17807.0,65.9435,65.9514,65.9198,65.9198,17807.0
2018-09-21 14:40:00,83.36,83.38,83.36,83.38,108810.0,65.9198,65.9356,65.9198,65.9356,108810.0
2018-09-21 14:50:00,83.37,83.38,83.37,83.38,40516.0,65.9277,65.9356,65.9277,65.9356,40516.0
2018-09-21 15:00:00,83.37,83.38,83.37,83.37,21084.0,65.9277,65.9356,65.9277,65.9277,21084.0
2018-09-21 15:10:00,83.38,83.38,83.37,83.38,22762.0,65.9356,65.9356,65.9277,65.9356,22762.0
2018-09-21 15:20:00,83.37,83.38,83.37,83.38,58865.0,65.9277,65.9356,65.9277,65.9356,58865.0
2018-09-21 15:30:00,83.38,83.39,83.37,83.39,68637.0,65.9356,65.9435,65.9277,65.9435,68637.0
2018-09-21 15:40:00,83.39,83.39,83.38,83.38,58052.0,65.9435,65.9435,65.9356,65.9356,58052.0
2018-09-21 15:50:00,83.39,83.39,83.38,83.39,57364.0,65.9435,65.9435,65.9356,65.9435,57364.0
2018-09-24 09:30:00,83.29,83.32,83.27,83.31,41637.0,65.8644,65.8881,65.8486,65.8802,41637.0
2018-09-24 09:40:00,83.31,83.32,83.29,83.3,4284.0,65.8802,65.8881,65.8644,65.8723,4284.0
2018-09-24 09:50:00,83.31,83.32,83.3,83.31,21188.0,65.8802,65.8881,65.8723,65.8802,21188.0
2018-09-24 10:00:00,83.32,83.32,83.28,83.28,7532.0,65.8881,65.8881,65.8565,65.8565,7532.0
2018-09-24 10:10:00,83.28,83.31,83.28,83.3,78631.0,65.8565,65.8802,65.8565,65.8723,78631.0
2018-09-24 10:20:00,83.31,83.34,83.31,83.34,46859.0,65.8802,65.904,65.8802,65.904,46859.0
2018-09-24 10:30:00,83.33,83.35,83.33,83.35,17673.0,65.8961,65.9119,65.8961,65.9119,17673.0
2018-09-24 10:40:00,83.35,83.36,83.34,83.34,3674.0,65.9119,65.9198,65.904,65.904,3674.0
2018-09-24 10:50:00,83.34,83.35,83.34,83.34,4883.0,65.904,65.9119,65.904,65.904,4883.0
2018-09-24 11:00:00,83.34,83.35,83.33,83.34,6271.0,65.904,65.9119,65.8961,65.904,6271.0
2018-09-24 11:10:00,83.33,83.34,83.31,83.32,11810.0,65.8961,65.904,65.8802,65.8881,11810.0
2018-09-24 11:20:00,83.31,83.32,83.29,83.3,232523.0,65.8802,65.8881,65.8644,65.8723,232523.0
2018-09-24 11:30:00,83.31,83.31,83.27,83.28,7722.0,65.8802,65.8802,65.8486,65.8565,7722.0
2018-09-24 11:40:00,83.27,83.29,83.27,83.28,13412.0,65.8486,65.8644,65.8486,65.8565,13412.0
2018-09-24 11:50:00,83.28,83.29,83.28,83.29,17885.0,65.8565,65.8644,65.8565,65.8644,17885.0
2018-09-24 12:00:00,83.29,83.31,83.28,83.31,18576.0,65.8644,65.8802,65.8565,65.8802,18576.0
2018-09-24 12:10:00,83.3,83.31,83.3,83.31,15215.0,65.8723,65.8802,65.8723,65.8802,15215.0
2018-09-24 12:20:00,83.3,83.31,83.29,83.3,11325.0,65.8723,65.8802,65.8644,65.8723,11325.0
2018-09-24 12:30:00,83.29,83.3,83.28,83.29,30327.0,65.8644,65.8723,65.8565,65.8644,30327.0
2018-09-24 12:40:00,83.28,83.29,83.25,83.25,22992.0,65.8565,65.8644,65.8328,65.8328,22992.0
2018-09-24 12:50:00,83.26,83.27,83.25,83.27,7862.0,65.8407,65.8486,65.8328,65.8486,7862.0
2018-09-24 13:00:00,83.26,83.27,83.26,83.27,13063.0,65.8407,65.8486,65.8407,65.8486,13063.0
2018-09-24 13:10:00,83.27,83.27,83.25,83.26,6330.0,65.8486,65.8486,65.8328,65.8407,6330.0
2018-09-24 13:20:00,83.25,83.26,83.24,83.24,7929.0,65.8328,65.8407,65.8249,65.8249,7929.0
2018-09-24 13:30:00,83.25,83.25,83.24,83.24,6569.0,65.8328,65.8328,65.8249,65.8249,6569.0
2018-09-24 13:40:00,83.25,83.25,83.23,83.24,44555.0,65.8328,65.8328,65.817,65.8249,44555.0
2018-09-24 13:50:00,83.25,83.26,83.24,83.26,8557.0,65.8328,65.8407,65.8249,65.8407,8557.0
2018-09-24 14:00:00,83.26,83.28,83.25,83.27,38306.0,65.8407,65.8565,65.8328,65.8486,38306.0
2018-09-24 14:10:00,83.28,83.28,83.27,83.27,13534.0,65.8565,65.8565,65.8486,65.8486,13534.0
2018-09-24 14:20:00,83.27,83.29,83.27,83.29,33629.0,65.8486,65.8644,65.8486,65.8644,33629.0
2018-09-24 14:30:00,83.29,83.3,83.28,83.3,78140.0,65.8644,65.8723,65.8565,65.8723,78140.0
2018-09-24 14:40:00,83.3,83.31,83.29,83.3,40187.0,65.8723,65.8802,65.8644,65.8723,40187.0
2018-09-24 14:50:00,83.3,83.32,83.3,83.32,31562.0,65.8723,65.8881,65.8723,65.8881,31562.0
2018-09-24 15:00:00,83.31,83.32,83.31,83.31,28141.0,65.8802,65.8881,65.8802,65.8802,28141.0
2018-09-24 15:10:00,83.31,83.32,83.31,83.32,23178.0,65.8802,65.8881,65.8802,65.8881,23178.0
2018-09-24 15:20:00,83.31,83.32,83.31,83.31,8767.0,65.8802,65.8881,65.8802,65.8802,8767.0
2018-09-24 15:30:00,83.31,83.32,83.29,83.3,54789.0,65.8802,65.8881,65.8644,65.8723,54789.0
2018-09-24 15:40:00,83.3,83.3,83.27,83.27,9949.0,65.8723,65.8723,65.8486,65.8486,9949.0
2018-09-24 15:50:00,83.28,83.28,83.26,83.27,47348.0,65.8565,65.8565,65.8407,65.8486,47348.0
2018-09-25 09:30:00,83.19,83.21,83.19,83.2,9718.0,65.7853,65.8012,65.7853,65.7933,9718.0
2018-09-25 09:40:00,83.2,83.23,83.19,83.23,15410.0,65.7933,65.817,65.7853,65.817,15410.0
2018-09-25 09:50:00,83.22,83.25,83.22,83.25,5778.0,65.8091,65.8328,65.8091,65.8328,5778.0
2018-09-25 10:00:00,83.24,83.25,83.22,83.23,20280.0,65.8249,65.8328,65.8091,65.817,20280.0
2018-09-25 10:10:00,83.22,83.24,83.22,83.23,33682.0,65.8091,65.8249,65.8091,65.817,33682.0
2018-09-25 10:20:00,83.24,83.24,83.22,83.23,15736.0,65.8249,65.8249,65.8091,65.817,15736.0
2018-09-25 10:30:00,83.23,83.24,83.21,83.21,37248.0,65.817,65.8249,65.8012,65.8012,37248.0
2018-09-25 10:40:00,83.22,83.22,83.21,83.21,13722.0,65.8091,65.8091,65.8012,65.8012,13722.0
2018-09-25 10:50:00,83.2,83.21,83.2,83.21,7668.0,65.7933,65.8012,65.7933,65.8012,7668.0
2018-09-25 11:00:00,83.21,83.23,83.2,83.23,37339.0,65.8012,65.817,65.7933,65.817,37339.0
2018-09-25 11:10:00,83.23,83.24,83.22,83.24,37861.0,65.817,65.8249,65.8091,65.8249,37861.0
2018-09-25 11:20:00,83.24,83.24,83.23,83.23,11842.0,65.8249,65.8249,65.817,65.817,11842.0
2018-09-25 11:30:00,83.23,83.23,83.21,83.21,6373.0,65.817,65.817,65.8012,65.8012,6373.0
2018-09-25 11:40:00,83.21,83.22,83.2,83.21,11626.0,65.8012,65.8091,65.7933,65.8012,11626.0
2018-09-25 11:50:00,83.21,83.23,83.21,83.23,10877.0,65.8012,65.817,65.8012,65.817,10877.0
2018-09-25 12:00:00,83.22,83.23,83.22,83.23,5858.0,65.8091,65.817,65.8091,65.817,5858.0
2018-09-25 12:10:00,83.23,83.23,83.21,83.22,5672.0,65.817,65.817,65.8012,65.8091,5672.0
2018-09-25 12:20:00,83.21,83.22,83.2,83.21,10443.0,65.8012,65.8091,65.7933,65.8012,10443.0
2018-09-25 12:30:00,83.2,83.21,83.2,83.2,12489.0,65.7933,65.8012,65.7933,65.7933,12489.0
2018-09-25 12:40:00,83.2,83.21,83.2,83.21,10731.0,65.7933,65.8012,65.7933,65.8012,10731.0
2018-09-25 12:50:00,83.2,83.21,83.2,83.2,30036.0,65.7933,65.8012,65.7933,65.7933,30036.0
2018-09-25 13:00:00,83.2,83.2,83.16,83.18,22628.0,65.7933,65.7933,65.7616,65.7774,22628.0
2018-09-25 13:10:00,83.18,83.19,83.17,83.17,8232.0,65.7774,65.7853,65.7695,65.7695,8232.0
2018-09-25 13:20:00,83.17,83.19,83.16,83.19,16499.0,65.7695,65.7853,65.7616,65.7853,16499.0
2018-09-25 13:30:00,83.18,83.21,83.18,83.2,9884.0,65.7774,65.8012,65.7774,65.7933,9884.0
2018-09-25 13:40:00,83.2,83.21,83.19,83.21,17685.0,65.7933,65.8012,65.7853,65.8012,17685.0
2018-09-25 13:50:00,83.21,83.21,83.19,83.2,17324.0,65.8012,65.8012,65.7853,65.7933,17324.0
2018-09-25 14:00:00,83.2,83.2,83.18,83.19,11788.0,65.7933,65.7933,65.7774,65.7853,11788.0
2018-09-25 14:10:00,83.19,83.2,83.19,83.2,8842.0,65.7853,65.7933,65.7853,65.7933,8842.0
2018-09-25 14:20:00,83.2,83.2,83.19,83.2,13126.0,65.7933,65.7933,65.7853,65.7933,13126.0
2018-09-25 14:30:00,83.2,83.21,83.19,83.2,31548.0,65.7933,65.8012,65.7853,65.7933,31548.0
2018-09-25 14:40:00,83.2,83.2,83.19,83.2,11623.0,65.7933,65.7933,65.7853,65.7933,11623.0
2018-09-25 14:50:00,83.2,83.21,83.19,83.21,16153.0,65.7933,65.8012,65.7853,65.8012,16153.0
2018-09-25 15:00:00,83.2,83.22,83.2,83.21,8673.0,65.7933,65.8091,65.7933,65.8012,8673.0
2018-09-25 15:10:00,83.21,83.23,83.21,83.23,17346.0,65.8012,65.817,65.8012,65.817,17346.0
2018-09-25 15:20:00,83.22,83.23,83.22,83.23,29964.0,65.8091,65.817,65.8091,65.817,29964.0
2018-09-25 15:30:00,83.23,83.23,83.22,83.23,23173.0,65.817,65.817,65.8091,65.817,23173.0
2018-09-25 15:40:00,83.23,83.24,83.22,83.24,20116.0,65.817,65.8249,65.8091,65.8249,20116.0
2018-09-25 15:50:00,83.23,83.25,83.23,83.25,70916.0,65.817,65.8328,65.817,65.8328,70916.0
2018-09-26 09:30:00,83.3,83.36,83.3,83.33,21331.0,65.8723,65.9198,65.8723,65.8961,21331.0
2018-09-26 09:40:00,83.33,83.34,83.32,83.32,12212.0,65.8961,65.904,65.8881,65.8881,12212.0
2018-09-26 09:50:00,83.33,83.34,83.32,83.34,10711.0,65.8961,65.904,65.8881,65.904,10711.0
2018-09-26 10:00:00,83.33,83.34,83.32,83.34,24344.0,65.8961,65.904,65.8881,65.904,24344.0
2018-09-26 10:10:00,83.34,83.35,83.34,83.34,19833.0,65.904,65.9119,65.904,65.904,19833.0
2018-09-26 10:20:00,83.34,83.35,83.33,83.34,28992.0,65.904,65.9119,65.8961,65.904,28992.0
2018-09-26 10:30:00,83.34,83.34,83.32,83.32,33693.0,65.904,65.904,65.8881,65.8881,33693.0
2018-09-26 10:40:00,83.33,83.33,83.31,83.32,21185.0,65.8961,65.8961,65.8802,65.8881,21185.0
2018-09-26 10:50:00,83.32,83.32,83.31,83.31,24739.0,65.8881,65.8881,65.8802,65.8802,24739.0
2018-09-26 11:00:00,83.31,83.33,83.3,83.33,7485.0,65.8802,65.8961,65.8723,65.8961,7485.0
2018-09-26 11:10:00,83.32,83.34,83.32,83.34,9299.0,65.8881,65.904,65.8881,65.904,9299.0
2018-09-26 11:20:00,83.33,83.35,83.33,83.35,8382.0,65.8961,65.9119,65.8961,65.9119,8382.0
2018-09-26 11:30:00,83.34,83.36,83.34,83.34,53806.0,65.904,65.9198,65.904,65.904,53806.0
2018-09-26 11:40:00,83.34,83.35,83.34,83.35,3406.0,65.904,65.9119,65.904,65.9119,3406.0
2018-09-26 11:50:00,83.34,83.38,83.34,83.37,14293.0,65.904,65.9356,65.904,65.9277,14293.0
2018-09-26 12:00:00,83.38,83.38,83.37,83.38,18520.0,65.9356,65.9356,65.9277,65.9356,18520.0
2018-09-26 12:10:00,83.38,83.38,83.37,83.38,22251.0,65.9356,65.9356,65.9277,65.9356,22251.0
2018-09-26 12:20:00,83.38,83.38,83.37,83.37,11430.0,65.9356,65.9356,65.9277,65.9277,11430.0
2018-09-26 12:30:00,83.37,83.4,83.37,83.39,15078.0,65.9277,65.9514,65.9277,65.9435,15078.0
2018-09-26 12:40:00,83.4,83.4,83.39,83.4,12822.0,65.9514,65.9514,65.9435,65.9514,12822.0
2018-09-26 12:50:00,83.39,83.4,83.39,83.4,5243.0,65.9435,65.9514,65.9435,65.9514,5243.0
2018-09-26 13:00:00,83.4,83.41,83.39,83.4,21757.0,65.9514,65.9593,65.9435,65.9514,21757.0
2018-09-26 13:10:00,83.41,83.41,83.4,83.4,5061.0,65.9593,65.9593,65.9514,65.9514,5061.0
2018-09-26 13:20:00,83.41,83.41,83.4,83.4,9755.0,65.9593,65.9593,65.9514,65.9514,9755.0
2018-09-26 13:30:00,83.39,83.4,83.39,83.39,20405.0,65.9435,65.9514,65.9435,65.9435,20405.0
2018-09-26 13:40:00,83.39,83.41,83.38,83.4,34668.0,65.9435,65.9593,65.9356,65.9514,34668.0
2018-09-26 13:50:00,83.4,83.41,83.38,83.41,33072.0,65.9514,65.9593,65.9356,65.9593,33072.0
2018-09-26 14:00:00,83.43,83.49,83.38,83.41,21297.0,65.9751,66.0226,65.9356,65.9593,21297.0
2018-09-26 14:10:00,83.43,83.46,83.4,83.43,17086.0,65.9751,65.9989,65.9514,65.9751,17086.0
2018-09-26 14:20:00,83.43,83.44,83.41,83.41,22340.0,65.9751,65.983,65.9593,65.9593,22340.0
2018-09-26 14:30:00,83.41,83.46,83.37,83.4,55177.0,65.9593,65.9989,65.9277,65.9514,55177.0
2018-09-26 14:40:00,83.39,83.42,83.35,83.4,26376.0,65.9435,65.9672,65.9119,65.9514,26376.0
2018-09-26 14:50:00,83.39,83.51,83.39,83.5,39859.0,65.9435,66.0384,65.9435,66.0305,39859.0
2018-09-26 15:00:00,83.51,83.53,83.47,83.51,36797.0,66.0384,66.0542,66.0068,66.0384,36797.0
2018-09-26 15:10:00,83.51,83.51,83.48,83.51,23145.0,66.0384,66.0384,66.0147,66.0384,23145.0
2018-09-26 15:20:00,83.5,83.51,83.47,83.47,51157.0,66.0305,66.0384,66.0068,66.0068,51157.0
2018-09-26 15:30:00,83.47,83.48,83.44,83.46,17805.0,66.0068,66.0147,65.983,65.9989,17805.0
2018-09-26 15:40:00,83.47,83.5,83.45,83.49,60816.0,66.0068,66.0305,65.9909,66.0226,60816.0
2018-09-26 15:50:00,83.48,83.5,83.47,83.47,44314.0,66.0147,66.0305,66.0068,66.0068,44314.0
2018-09-27 09:30:00,83.49,83.51,83.49,83.5,25952.0,66.0226,66.0384,66.0226,66.0305,25952.0
2018-09-27 09:40:00,83.49,83.5,83.48,83.5,47961.0,66.0226,66.0305,66.0147,66.0305,47961.0
2018-09-27 09:50:00,83.5,83.51,83.48,83.49,19747.0,66.0305,66.0384,66.0147,66.0226,19747.0
2018-09-27 10:00:00,83.48,83.51,83.46,83.51,48554.0,66.0147,66.0384,65.9989,66.0384,48554.0
2018-09-27 10:10:00,83.51,83.54,83.5,83.54,14465.0,66.0384,66.0621,66.0305,66.0621,14465.0
2018-09-27 10:20:00,83.53,83.54,83.5,83.5,42748.0,66.0542,66.0621,66.0305,66.0305,42748.0
2018-09-27 10:30:00,83.51,83.51,83.48,83.49,13382.0,66.0384,66.0384,66.0147,66.0226,13382.0
2018-09-27 10:40:00,83.49,83.5,83.48,83.48,28723.0,66.0226,66.0305,66.0147,66.0147,28723.0
2018-09-27 10:50:00,83.48,83.5,83.48,83.5,11670.0,66.0147,66.0305,66.0147,66.0305,11670.0
2018-09-27 11:00:00,83.5,83.51,83.48,83.49,36789.0,66.0305,66.0384,66.0147,66.0226,36789.0
2018-09-27 11:10:00,83.49,83.49,83.48,83.48,34912.0,66.0226,66.0226,66.0147,66.0147,34912.0
2018-09-27 11:20:00,83.49,83.5,83.47,83.48,16724.0,66.0226,66.0305,66.0068,66.0147,16724.0
2018-09-27 11:30:00,83.47,83.48,83.45,83.45,16145.0,66.0068,66.0147,65.9909,65.9909,16145.0
2018-09-27 11:40:00,83.46,83.47,83.46,83.47,11000.0,65.9989,66.0068,65.9989,66.0068,11000.0
2018-09-27 11:50:00,83.47,83.48,83.46,83.48,22609.0,66.0068,66.0147,65.9989,66.0147,22609.0
2018-09-27 12:00:00,83.48,83.49,83.47,83.48,19843.0,66.0147,66.0226,66.0068,66.0147,19843.0
2018-09-27 12:10:00,83.49,83.49,83.48,83.49,12772.0,66.0226,66.0226,66.0147,66.0226,12772.0
2018-09-27 12:20:00,83.49,83.49,83.48,83.49,19755.0,66.0226,66.0226,66.0147,66.0226,19755.0
2018-09-27 12:30:00,83.48,83.49,83.48,83.48,12666.0,66.0147,66.0226,66.0147,66.0147,12666.0
2018-09-27 12:40:00,83.49,83.51,83.48,83.51,42571.0,66.0226,66.0384,66.0147,66.0384,42571.0
2018-09-27 12:50:00,83.51,83.53,83.5,83.53,32361.0,66.0384,66.0542,66.0305,66.0542,32361.0
2018-09-27 13:00:00,83.53,83.54,83.48,83.51,41759.0,66.0542,66.0621,66.0147,66.0384,41759.0
2018-09-27 13:10:00,83.5,83.53,83.5,83.52,14893.0,66.0305,66.0542,66.0305,66.0463,14893.0
2018-09-27 13:20:00,83.52,83.53,83.52,83.53,13756.0,66.0463,66.0542,66.0463,66.0542,13756.0
2018-09-27 13:30:00,83.53,83.54,83.52,83.54,31522.0,66.0542,66.0621,66.0463,66.0621,31522.0
2018-09-27 13:40:00,83.54,83.56,83.53,83.55,53487.0,66.0621,66.0779,66.0542,66.07,53487.0
2018-09-27 13:50:00,83.55,83.56,83.54,83.54,43007.0,66.07,66.0779,66.0621,66.0621,43007.0
2018-09-27 14:00:00,83.54,83.58,83.53,83.58,187004.0,66.0621,66.0937,66.0542,66.0937,187004.0
2018-09-27 14:10:00,83.57,83.57,83.53,83.54,56270.0,66.0858,66.0858,66.0542,66.0621,56270.0
2018-09-27 14:20:00,83.54,83.54,83.53,83.54,35211.0,66.0621,66.0621,66.0542,66.0621,35211.0
2018-09-27 14:30:00,83.54,83.54,83.52,83.53,225776.0,66.0621,66.0621,66.0463,66.0542,225776.0
2018-09-27 14:40:00,83.54,83.54,83.53,83.54,9902.0,66.0621,66.0621,66.0542,66.0621,9902.0
2018-09-27 14:50:00,83.54,83.54,83.53,83.53,20479.0,66.0621,66.0621,66.0542,66.0542,20479.0
2018-09-27 15:00:00,83.54,83.54,83.52,83.53,63536.0,66.0621,66.0621,66.0463,66.0542,63536.0
2018-09-27 15:10:00,83.53,83.54,83.5,83.51,126464.0,66.0542,66.0621,66.0305,66.0384,126464.0
2018-09-27 15:20:00,83.51,83.51,83.49,83.5,82649.0,66.0384,66.0384,66.0226,66.0305,82649.0
2018-09-27 15:30:00,83.5,83.51,83.49,83.51,37609.0,66.0305,66.0384,66.0226,66.0384,37609.0
2018-09-27 15:40:00,83.51,83.54,83.51,83.53,25705.0,66.0384,66.0621,66.0384,66.0542,25705.0
2018-09-27 15:50:00,83.53,83.55,83.52,83.55,31695.0,66.0542,66.07,66.0463,66.07,31695.0
2018-09-28 09:30:00,83.61,83.64,83.6,83.61,26706.0,66.1175,66.1412,66.1096,66.1175,26706.0
2018-09-28 09:40:00,83.6,83.62,83.6,83.61,8008.0,66.1096,66.1254,66.1096,66.1175,8008.0
2018-09-28 09:50:00,83.62,83.63,83.6,83.61,63901.0,66.1254,66.1333,66.1096,66.1175,63901.0
2018-09-28 10:00:00,83.61,83.61,83.59,83.59,27594.0,66.1175,66.1175,66.1017,66.1017,27594.0
2018-09-28 10:10:00,83.6,83.6,83.57,83.58,13915.0,66.1096,66.1096,66.0858,66.0937,13915.0
2018-09-28 10:20:00,83.58,83.58,83.56,83.56,19019.0,66.0937,66.0937,66.0779,66.0779,19019.0
2018-09-28 10:30:00,83.56,83.57,83.56,83.56,28659.0,66.0779,66.0858,66.0779,66.0779,28659.0
2018-09-28 10:40:00,83.56,83.57,83.55,83.55,27456.0,66.0779,66.0858,66.07,66.07,27456.0
2018-09-28 10:50:00,83.55,83.57,83.54,83.55,17754.0,66.07,66.0858,66.0621,66.07,17754.0
2018-09-28 11:00:00,83.55,83.56,83.54,83.55,11350.0,66.07,66.0779,66.0621,66.07,11350.0
2018-09-28 11:10:00,83.56,83.57,83.55,83.57,10020.0,66.0779,66.0858,66.07,66.0858,10020.0
2018-09-28 11:20:00,83.57,83.58,83.56,83.58,9060.0,66.0858,66.0937,66.0779,66.0937,9060.0
2018-09-28 11:30:00,83.58,83.58,83.56,83.58,34382.0,66.0937,66.0937,66.0779,66.0937,34382.0
2018-09-28 11:40:00,83.59,83.62,83.58,83.62,20242.0,66.1017,66.1254,66.0937,66.1254,20242.0
2018-09-28 11:50:00,83.61,83.62,83.61,83.62,7883.0,66.1175,66.1254,66.1175,66.1254,7883.0
2018-09-28 12:00:00,83.62,83.62,83.58,83.59,17381.0,66.1254,66.1254,66.0937,66.1017,17381.0
2018-09-28 12:10:00,83.59,83.59,83.58,83.58,5002.0,66.1017,66.1017,66.0937,66.0937,5002.0
2018-09-28 12:20:00,83.59,83.6,83.58,83.59,8132.0,66.1017,66.1096,66.0937,66.1017,8132.0
2018-09-28 12:30:00,83.6,83.6,83.59,83.6,10098.0,66.1096,66.1096,66.1017,66.1096,10098.0
2018-09-28 12:40:00,83.6,83.6,83.59,83.6,11197.0,66.1096,66.1096,66.1017,66.1096,11197.0
2018-09-28 12:50:00,83.6,83.6,83.58,83.59,8632.0,66.1096,66.1096,66.0937,66.1017,8632.0
2018-09-28 13:00:00,83.59,83.6,83.58,83.59,11489.0,66.1017,66.1096,66.0937,66.1017,11489.0
2018-09-28 13:10:00,83.6,83.6,83.58,83.58,22524.0,66.1096,66.1096,66.0937,66.0937,22524.0
2018-09-28 13:20:00,83.59,83.59,83.57,83.59,17484.0,66.1017,66.1017,66.0858,66.1017,17484.0
2018-09-28 13:30:00,83.58,83.59,83.58,83.59,23261.0,66.0937,66.1017,66.0937,66.1017,23261.0
2018-09-28 13:40:00,83.59,83.6,83.59,83.6,8902.0,66.1017,66.1096,66.1017,66.1096,8902.0
2018-09-28 13:50:00,83.59,83.6,83.59,83.59,8426.0,66.1017,66.1096,66.1017,66.1017,8426.0
2018-09-28 14:00:00,83.59,83.6,83.59,83.59,8699.0,66.1017,66.1096,66.1017,66.1017,8699.0
2018-09-28 14:10:00,83.59,83.6,83.57,83.57,21956.0,66.1017,66.1096,66.0858,66.0858,21956.0
2018-09-28 14:20:00,83.58,83.58,83.54,83.54,26963.0,66.0937,66.0937,66.0621,66.0621,26963.0
2018-09-28 14:30:00,83.55,83.56,83.53,83.54,36359.0,66.07,66.0779,66.0542,66.0621,36359.0
2018-09-28 14:40:00,83.54,83.56,83.54,83.56,12496.0,66.0621,66.0779,66.0621,66.0779,12496.0
2018-09-28 14:50:00,83.56,83.56,83.53,83.53,9527.0,66.0779,66.0779,66.0542,66.0542,9527.0
2018-09-28 15:00:00,83.53,83.56,83.53,83.55,28822.0,66.0542,66.0779,66.0542,66.07,28822.0
2018-09-28 15:10:00,83.55,83.57,83.54,83.56,38626.0,66.07,66.0858,66.0621,66.0779,38626.0
2018-09-28 15:20:00,83.57,83.57,83.55,83.56,62475.0,66.0858,66.0858,66.07,66.0779,62475.0
2018-09-28 15:30:00,83.56,83.57,83.55,83.56,42216.0,66.0779,66.0858,66.07,66.0779,42216.0
2018-09-28 15:40:00,83.57,83.57,83.55,83.55,22290.0,66.0858,66.0858,66.07,66.07,22290.0
2018-09-28 15:50:00,83.56,83.56,83.52,83.53,39440.0,66.0779,66.0779,66.0463,66.0542,39440.0
2018-10-01 09:30:00,83.27,83.28,83.22,83.28,37683.0,66.0446,66.0525,66.0049,66.0525,37683.0
2018-10-01 09:40:00,83.29,83.3,83.28,83.29,17616.0,66.0604,66.0684,66.0525,66.0604,17616.0
2018-10-01 09:50:00,83.3,83.31,83.29,83.29,18641.0,66.0684,66.0763,66.0604,66.0604,18641.0
2018-10-01 10:00:00,83.29,83.31,83.27,83.27,10329.0,66.0604,66.0763,66.0446,66.0446,10329.0
2018-10-01 10:10:00,83.26,83.27,83.26,83.27,3684.0,66.0367,66.0446,66.0367,66.0446,3684.0
2018-10-01 10:20:00,83.26,83.28,83.25,83.28,39289.0,66.0367,66.0525,66.0287,66.0525,39289.0
2018-10-01 10:30:00,83.28,83.3,83.27,83.3,22768.0,66.0525,66.0684,66.0446,66.0684,22768.0
2018-10-01 10:40:00,83.29,83.31,83.29,83.31,35014.0,66.0604,66.0763,66.0604,66.0763,35014.0
2018-10-01 10:50:00,83.3,83.34,83.3,83.34,35460.0,66.0684,66.1001,66.0684,66.1001,35460.0
2018-10-01 11:00:00,83.34,83.34,83.31,83.32,24424.0,66.1001,66.1001,66.0763,66.0842,24424.0
2018-10-01 11:10:00,83.31,83.34,83.31,83.33,35326.0,66.0763,66.1001,66.0763,66.0922,35326.0
2018-10-01 11:20:00,83.34,83.34,83.32,83.33,20352.0,66.1001,66.1001,66.0842,66.0922,20352.0
2018-10-01 11:30:00,83.33,83.33,83.3,83.3,26885.0,66.0922,66.0922,66.0684,66.0684,26885.0
2018-10-01 11:40:00,83.31,83.31,83.3,83.31,6310.0,66.0763,66.0763,66.0684,66.0763,6310.0
2018-10-01 11:50:00,83.31,83.31,83.29,83.29,7547.0,66.0763,66.0763,66.0604,66.0604,7547.0
2018-10-01 12:00:00,83.29,83.29,83.27,83.28,57451.0,66.0604,66.0604,66.0446,66.0525,57451.0
2018-10-01 12:10:00,83.28,83.29,83.27,83.28,82760.0,66.0525,66.0604,66.0446,66.0525,82760.0
2018-10-01 12:20:00,83.29,83.29,83.27,83.28,107458.0,66.0604,66.0604,66.0446,66.0525,107458.0
2018-10-01 12:30:00,83.27,83.28,83.27,83.28,7717.0,66.0446,66.0525,66.0446,66.0525,7717.0
2018-10-01 12:40:00,83.27,83.28,83.26,83.26,40484.0,66.0446,66.0525,66.0367,66.0367,40484.0
2018-10-01 12:50:00,83.26,83.27,83.25,83.25,8536.0,66.0367,66.0446,66.0287,66.0287,8536.0
2018-10-01 13:00:00,83.26,83.26,83.24,83.25,14014.0,66.0367,66.0367,66.0208,66.0287,14014.0
2018-10-01 13:10:00,83.25,83.25,83.24,83.25,53457.0,66.0287,66.0287,66.0208,66.0287,53457.0
2018-10-01 13:20:00,83.24,83.26,83.24,83.26,7965.0,66.0208,66.0367,66.0208,66.0367,7965.0
2018-10-01 13:30:00,83.26,83.27,83.25,83.27,14208.0,66.0367,66.0446,66.0287,66.0446,14208.0
2018-10-01 13:40:00,83.27,83.27,83.25,83.26,136526.0,66.0446,66.0446,66.0287,66.0367,136526.0
2018-10-01 13:50:00,83.25,83.26,83.25,83.25,8049.0,66.0287,66.0367,66.0287,66.0287,8049.0
2018-10-01 14:00:00,83.26,83.26,83.25,83.26,36644.0,66.0367,66.0367,66.0287,66.0367,36644.0
2018-10-01 14:10:00,83.26,83.27,83.25,83.27,34984.0,66.0367,66.0446,66.0287,66.0446,34984.0
2018-10-01 14:20:00,83.27,83.27,83.26,83.27,55117.0,66.0446,66.0446,66.0367,66.0446,55117.0
2018-10-01 14:30:00,83.27,83.27,83.24,83.26,39942.0,66.0446,66.0446,66.0208,66.0367,39942.0
2018-10-01 14:40:00,83.27,83.27,83.26,83.26,40620.0,66.0446,66.0446,66.0367,66.0367,40620.0
2018-10-01 14:50:00,83.27,83.27,83.25,83.26,12702.0,66.0446,66.0446,66.0287,66.0367,12702.0
2018-10-01 15:00:00,83.26,83.26,83.24,83.24,50319.0,66.0367,66.0367,66.0208,66.0208,50319.0
2018-10-01 15:10:00,83.25,83.25,83.23,83.23,28518.0,66.0287,66.0287,66.0129,66.0129,28518.0
2018-10-01 15:20:00,83.24,83.25,83.23,83.25,25399.0,66.0208,66.0287,66.0129,66.0287,25399.0
2018-10-01 15:30:00,83.24,83.26,83.24,83.26,51057.0,66.0208,66.0367,66.0208,66.0367,51057.0
2018-10-01 15:40:00,83.26,83.26,83.24,83.25,34291.0,66.0367,66.0367,66.0208,66.0287,34291.0
2018-10-01 15:50:00,83.24,83.27,83.24,83.26,34594.0,66.0208,66.0446,66.0208,66.0367,34594.0
2018-10-02 09:30:00,83.34,83.39,83.31,83.37,38552.0,66.1001,66.1398,66.0763,66.1239,38552.0
2018-10-02 09:40:00,83.37,83.37,83.34,83.36,42507.0,66.1239,66.1239,66.1001,66.116,42507.0
2018-10-02 09:50:00,83.36,83.39,83.35,83.39,20252.0,66.116,66.1398,66.108,66.1398,20252.0
2018-10-02 10:00:00,83.39,83.39,83.36,83.38,26573.0,66.1398,66.1398,66.116,66.1318,26573.0
2018-10-02 10:10:00,83.39,83.4,83.37,83.4,16951.0,66.1398,66.1477,66.1239,66.1477,16951.0
2018-10-02 10:20:00,83.4,83.41,83.39,83.39,47088.0,66.1477,66.1556,66.1398,66.1398,47088.0
2018-10-02 10:30:00,83.38,83.41,83.37,83.38,9613.0,66.1318,66.1556,66.1239,66.1318,9613.0
2018-10-02 10:40:00,83.37,83.39,83.36,83.37,30277.0,66.1239,66.1398,66.116,66.1239,30277.0
2018-10-02 10:50:00,83.36,83.38,83.36,83.38,58451.0,66.116,66.1318,66.116,66.1318,58451.0
2018-10-02 11:00:00,83.38,83.38,83.34,83.34,27960.0,66.1318,66.1318,66.1001,66.1001,27960.0
2018-10-02 11:10:00,83.34,83.35,83.34,83.35,40816.0,66.1001,66.108,66.1001,66.108,40816.0
2018-10-02 11:20:00,83.34,83.37,83.34,83.37,63557.0,66.1001,66.1239,66.1001,66.1239,63557.0
2018-10-02 11:30:00,83.36,83.38,83.36,83.38,35604.0,66.116,66.1318,66.116,66.1318,35604.0
2018-10-02 11:40:00,83.38,83.38,83.36,83.36,10316.0,66.1318,66.1318,66.116,66.116,10316.0
2018-10-02 11:50:00,83.37,83.37,83.36,83.36,21204.0,66.1239,66.1239,66.116,66.116,21204.0
2018-10-02 12:00:00,83.36,83.37,83.35,83.35,21036.0,66.116,66.1239,66.108,66.108,21036.0
2018-10-02 12:10:00,83.35,83.36,83.34,83.35,21604.0,66.108,66.116,66.1001,66.108,21604.0
2018-10-02 12:20:00,83.34,83.35,83.34,83.34,9343.0,66.1001,66.108,66.1001,66.1001,9343.0
2018-10-02 12:30:00,83.34,83.36,83.34,83.36,41553.0,66.1001,66.116,66.1001,66.116,41553.0
2018-10-02 12:40:00,83.36,83.36,83.33,83.33,17087.0,66.116,66.116,66.0922,66.0922,17087.0
2018-10-02 12:50:00,83.33,83.34,83.33,83.33,9124.0,66.0922,66.1001,66.0922,66.0922,9124.0
2018-10-02 13:00:00,83.34,83.34,83.3,83.31,21426.0,66.1001,66.1001,66.0684,66.0763,21426.0
2018-10-02 13:10:00,83.3,83.31,83.28,83.29,37354.0,66.0684,66.0763,66.0525,66.0604,37354.0
2018-10-02 13:20:00,83.29,83.3,83.27,83.29,28449.0,66.0604,66.0684,66.0446,66.0604,28449.0
2018-10-02 13:30:00,83.28,83.29,83.28,83.28,7270.0,66.0525,66.0604,66.0525,66.0525,7270.0
2018-10-02 13:40:00,83.28,83.29,83.28,83.29,10027.0,66.0525,66.0604,66.0525,66.0604,10027.0
2018-10-02 13:50:00,83.29,83.29,83.27,83.28,85365.0,66.0604,66.0604,66.0446,66.0525,85365.0
2018-10-02 14:00:00,83.28,83.3,83.28,83.29,15616.0,66.0525,66.0684,66.0525,66.0604,15616.0
2018-10-02 14:10:00,83.29,83.3,83.29,83.3,20600.0,66.0604,66.0684,66.0604,66.0684,20600.0
2018-10-02 14:20:00,83.3,83.3,83.29,83.3,77721.0,66.0684,66.0684,66.0604,66.0684,77721.0
2018-10-02 14:30:00,83.3,83.31,83.29,83.31,30612.0,66.0684,66.0763,66.0604,66.0763,30612.0
2018-10-02 14:40:00,83.3,83.32,83.3,83.31,17312.0,66.0684,66.0842,66.0684,66.0763,17312.0
2018-10-02 14:50:00,83.32,83.33,83.31,83.33,10122.0,66.0842,66.0922,66.0763,66.0922,10122.0
2018-10-02 15:00:00,83.33,83.34,83.31,83.34,72793.0,66.0922,66.1001,66.0763,66.1001,72793.0
2018-10-02 15:10:00,83.33,83.34,83.33,83.34,11055.0,66.0922,66.1001,66.0922,66.1001,11055.0
2018-10-02 15:20:00,83.34,83.34,83.33,83.33,27697.0,66.1001,66.1001,66.0922,66.0922,27697.0
2018-10-02 15:30:00,83.33,83.34,83.31,83.33,57695.0,66.0922,66.1001,66.0763,66.0922,57695.0
2018-10-02 15:40:00,83.33,83.33,83.29,83.3,51450.0,66.0922,66.0922,66.0604,66.0684,51450.0
2018-10-02 15:50:00,83.3,83.32,83.29,83.3,62764.0,66.0684,66.0842,66.0604,66.0684,62764.0
2018-10-03 09:30:00,83.26,83.29,83.23,83.23,28045.0,66.0367,66.0604,66.0129,66.0129,28045.0
2018-10-03 09:40:00,83.22,83.24,83.22,83.24,30002.0,66.0049,66.0208,66.0049,66.0208,30002.0
2018-10-03 09:50:00,83.24,83.25,83.23,83.25,18118.0,66.0208,66.0287,66.0129,66.0287,18118.0
2018-10-03 10:00:00,83.24,83.25,83.19,83.2,11483.0,66.0208,66.0287,65.9811,65.9891,11483.0
2018-10-03 10:10:00,83.2,83.21,83.18,83.2,10875.0,65.9891,65.997,65.9732,65.9891,10875.0
2018-10-03 10:20:00,83.19,83.19,83.15,83.16,10898.0,65.9811,65.9811,65.9494,65.9573,10898.0
2018-10-03 10:30:00,83.17,83.19,83.15,83.18,30744.0,65.9653,65.9811,65.9494,65.9732,30744.0
2018-10-03 10:40:00,83.19,83.2,83.18,83.19,10319.0,65.9811,65.9891,65.9732,65.9811,10319.0
2018-10-03 10:50:00,83.18,83.2,83.18,83.19,35993.0,65.9732,65.9891,65.9732,65.9811,35993.0
2018-10-03 11:00:00,83.18,83.19,83.16,83.17,13315.0,65.9732,65.9811,65.9573,65.9653,13315.0
2018-10-03 11:10:00,83.18,83.18,83.13,83.14,15278.0,65.9732,65.9732,65.9335,65.9415,15278.0
2018-10-03 11:20:00,83.13,83.14,83.09,83.09,9787.0,65.9335,65.9415,65.9018,65.9018,9787.0
2018-10-03 11:30:00,83.09,83.12,83.07,83.07,19797.0,65.9018,65.9256,65.886,65.886,19797.0
2018-10-03 11:40:00,83.08,83.1,83.05,83.09,20686.0,65.8939,65.9098,65.8701,65.9018,20686.0
2018-10-03 11:50:00,83.09,83.13,83.08,83.13,17435.0,65.9018,65.9335,65.8939,65.9335,17435.0
2018-10-03 12:00:00,83.13,83.13,83.07,83.08,33922.0,65.9335,65.9335,65.886,65.8939,33922.0
2018-10-03 12:10:00,83.08,83.09,83.07,83.09,19670.0,65.8939,65.9018,65.886,65.9018,19670.0
2018-10-03 12:20:00,83.08,83.09,83.08,83.09,15813.0,65.8939,65.9018,65.8939,65.9018,15813.0
2018-10-03 12:30:00,83.08,83.08,83.03,83.04,20073.0,65.8939,65.8939,65.8542,65.8622,20073.0
2018-10-03 12:40:00,83.04,83.05,83.01,83.02,10224.0,65.8622,65.8701,65.8384,65.8463,10224.0
2018-10-03 12:50:00,83.02,83.04,83.02,83.03,6398.0,65.8463,65.8622,65.8463,65.8542,6398.0
2018-10-03 13:00:00,83.02,83.03,82.97,82.98,119944.0,65.8463,65.8542,65.8066,65.8146,119944.0
2018-10-03 13:10:00,82.97,82.98,82.95,82.97,15241.0,65.8066,65.8146,65.7908,65.8066,15241.0
2018-10-03 13:20:00,82.98,83.0,82.97,82.98,19577.0,65.8146,65.8304,65.8066,65.8146,19577.0
2018-10-03 13:30:00,82.97,82.97,82.96,82.97,14477.0,65.8066,65.8066,65.7987,65.8066,14477.0
2018-10-03 13:40:00,82.97,82.98,82.95,82.96,14650.0,65.8066,65.8146,65.7908,65.7987,14650.0
2018-10-03 13:50:00,82.96,82.97,82.91,82.91,10288.0,65.7987,65.8066,65.7591,65.7591,10288.0
2018-10-03 14:00:00,82.91,82.93,82.9,82.91,9635.0,65.7591,65.7749,65.7511,65.7591,9635.0
2018-10-03 14:10:00,82.91,82.92,82.89,82.9,20404.0,65.7591,65.767,65.7432,65.7511,20404.0
2018-10-03 14:20:00,82.9,82.92,82.88,82.89,48789.0,65.7511,65.767,65.7353,65.7432,48789.0
2018-10-03 14:30:00,82.88,82.9,82.85,82.89,74577.0,65.7353,65.7511,65.7115,65.7432,74577.0
2018-10-03 14:40:00,82.9,82.92,82.89,82.92,66299.0,65.7511,65.767,65.7432,65.767,66299.0
2018-10-03 14:50:00,82.92,82.94,82.9,82.91,18389.0,65.767,65.7828,65.7511,65.7591,18389.0
2018-10-03 15:00:00,82.91,82.96,82.91,82.95,29875.0,65.7591,65.7987,65.7591,65.7908,29875.0
2018-10-03 15:10:00,82.95,82.98,82.95,82.96,56258.0,65.7908,65.8146,65.7908,65.7987,56258.0
2018-10-03 15:20:00,82.96,82.98,82.95,82.97,34544.0,65.7987,65.8146,65.7908,65.8066,34544.0
2018-10-03 15:30:00,82.98,82.98,82.95,82.97,46123.0,65.8146,65.8146,65.7908,65.8066,46123.0
2018-10-03 15:40:00,82.97,82.97,82.95,82.96,95409.0,65.8066,65.8066,65.7908,65.7987,95409.0
2018-10-03 15:50:00,82.97,82.98,82.96,82.97,90836.0,65.8066,65.8146,65.7987,65.8066,90836.0
2018-10-04 09:30:00,82.81,82.84,82.79,82.82,32207.0,65.6797,65.7035,65.6639,65.6877,32207.0
2018-10-04 09:40:00,82.82,82.85,82.8,82.81,56398.0,65.6877,65.7115,65.6718,65.6797,56398.0
2018-10-04 09:50:00,82.8,82.81,82.77,82.79,31111.0,65.6718,65.6797,65.648,65.6639,31111.0
2018-10-04 10:00:00,82.78,82.8,82.73,82.75,143213.0,65.6559,65.6718,65.6163,65.6322,143213.0
2018-10-04 10:10:00,82.75,82.8,82.75,82.78,53877.0,65.6322,65.6718,65.6322,65.6559,53877.0
2018-10-04 10:20:00,82.79,82.8,82.77,82.79,23554.0,65.6639,65.6718,65.648,65.6639,23554.0
2018-10-04 10:30:00,82.8,82.8,82.76,82.77,17416.0,65.6718,65.6718,65.6401,65.648,17416.0
2018-10-04 10:40:00,82.78,82.78,82.72,82.74,21448.0,65.6559,65.6559,65.6084,65.6242,21448.0
2018-10-04 10:50:00,82.73,82.73,82.69,82.69,18031.0,65.6163,65.6163,65.5846,65.5846,18031.0
2018-10-04 11:00:00,82.69,82.7,82.67,82.69,21569.0,65.5846,65.5925,65.5687,65.5846,21569.0
2018-10-04 11:10:00,82.68,82.7,82.68,82.69,33771.0,65.5766,65.5925,65.5766,65.5846,33771.0
2018-10-04 11:20:00,82.7,82.71,82.68,82.7,56425.0,65.5925,65.6004,65.5766,65.5925,56425.0
2018-10-04 11:30:00,82.7,82.7,82.66,82.68,56202.0,65.5925,65.5925,65.5608,65.5766,56202.0
2018-10-04 11:40:00,82.68,82.69,82.65,82.68,21082.0,65.5766,65.5846,65.5528,65.5766,21082.0
2018-10-04 11:50:00,82.69,82.71,82.69,82.7,7947.0,65.5846,65.6004,65.5846,65.5925,7947.0
2018-10-04 12:00:00,82.7,82.75,82.7,82.74,18610.0,65.5925,65.6322,65.5925,65.6242,18610.0
2018-10-04 12:10:00,82.73,82.74,82.72,82.74,10082.0,65.6163,65.6242,65.6084,65.6242,10082.0
2018-10-04 12:20:00,82.74,82.74,82.72,82.72,28908.0,65.6242,65.6242,65.6084,65.6084,28908.0
2018-10-04 12:30:00,82.72,82.73,82.7,82.72,17616.0,65.6084,65.6163,65.5925,65.6084,17616.0
2018-10-04 12:40:00,82.72,82.72,82.71,82.72,8295.0,65.6084,65.6084,65.6004,65.6084,8295.0
2018-10-04 12:50:00,82.71,82.72,82.7,82.71,11668.0,65.6004,65.6084,65.5925,65.6004,11668.0
2018-10-04 13:00:00,82.72,82.72,82.67,82.68,29812.0,65.6084,65.6084,65.5687,65.5766,29812.0
2018-10-04 13:10:00,82.67,82.72,82.67,82.72,48277.0,65.5687,65.6084,65.5687,65.6084,48277.0
2018-10-04 13:20:00,82.71,82.73,82.71,82.71,19139.0,65.6004,65.6163,65.6004,65.6004,19139.0
2018-10-04 13:30:00,82.71,82.74,82.71,82.72,15514.0,65.6004,65.6242,65.6004,65.6084,15514.0
2018-10-04 13:40:00,82.72,82.72,82.69,82.7,33684.0,65.6084,65.6084,65.5846,65.5925,33684.0
2018-10-04 13:50:00,82.69,82.72,82.69,82.72,25608.0,65.5846,65.6084,65.5846,65.6084,25608.0
2018-10-04 14:00:00,82.72,82.72,82.67,82.69,20473.0,65.6084,65.6084,65.5687,65.5846,20473.0
2018-10-04 14:10:00,82.69,82.7,82.68,82.69,13790.0,65.5846,65.5925,65.5766,65.5846,13790.0
2018-10-04 14:20:00,82.69,82.69,82.65,82.65,20953.0,65.5846,65.5846,65.5528,65.5528,20953.0
2018-10-04 14:30:00,82.66,82.68,82.65,82.65,19584.0,65.5608,65.5766,65.5528,65.5528,19584.0
2018-10-04 14:40:00,82.66,82.66,82.65,82.66,44697.0,65.5608,65.5608,65.5528,65.5608,44697.0
2018-10-04 14:50:00,82.65,82.68,82.65,82.68,39691.0,65.5528,65.5766,65.5528,65.5766,39691.0
2018-10-04 15:00:00,82.69,82.69,82.67,82.69,21448.0,65.5846,65.5846,65.5687,65.5846,21448.0
2018-10-04 15:10:00,82.68,82.7,82.67,82.68,11971.0,65.5766,65.5925,65.5687,65.5766,11971.0
2018-10-04 15:20:00,82.68,82.69,82.67,82.68,33522.0,65.5766,65.5846,65.5687,65.5766,33522.0
2018-10-04 15:30:00,82.68,82.71,82.67,82.7,56071.0,65.5766,65.6004,65.5687,65.5925,56071.0
2018-10-04 15:40:00,82.7,82.71,82.69,82.7,44244.0,65.5925,65.6004,65.5846,65.5925,44244.0
2018-10-04 15:50:00,82.71,82.71,82.68,82.69,51866.0,65.6004,65.6004,65.5766,65.5846,51866.0
2018-10-05 09:30:00,82.57,82.67,82.57,82.59,29436.0,65.4894,65.5687,65.4894,65.5053,29436.0
2018-10-05 09:40:00,82.59,82.61,82.56,82.58,60449.0,65.5053,65.5211,65.4815,65.4973,60449.0
2018-10-05 09:50:00,82.58,82.61,82.58,82.6,71327.0,65.4973,65.5211,65.4973,65.5132,71327.0
2018-10-05 10:00:00,82.6,82.62,82.59,82.62,30031.0,65.5132,65.529,65.5053,65.529,30031.0
2018-10-05 10:10:00,82.61,82.62,82.6,82.61,34145.0,65.5211,65.529,65.5132,65.5211,34145.0
2018-10-05 10:20:00,82.61,82.61,82.56,82.59,21797.0,65.5211,65.5211,65.4815,65.5053,21797.0
2018-10-05 10:30:00,82.58,82.59,82.55,82.55,17857.0,65.4973,65.5053,65.4735,65.4735,17857.0
2018-10-05 10:40:00,82.56,82.56,82.53,82.54,17424.0,65.4815,65.4815,65.4577,65.4656,17424.0
2018-10-05 10:50:00,82.53,82.56,82.53,82.54,27985.0,65.4577,65.4815,65.4577,65.4656,27985.0
2018-10-05 11:00:00,82.55,82.55,82.53,82.55,15067.0,65.4735,65.4735,65.4577,65.4735,15067.0
2018-10-05 11:10:00,82.54,82.55,82.52,82.54,22449.0,65.4656,65.4735,65.4497,65.4656,22449.0
2018-10-05 11:20:00,82.55,82.56,82.53,82.55,37435.0,65.4735,65.4815,65.4577,65.4735,37435.0
2018-10-05 11:30:00,82.55,82.55,82.52,82.53,1061547.0,65.4735,65.4735,65.4497,65.4577,1061547.0
2018-10-05 11:40:00,82.53,82.54,82.52,82.53,12460.0,65.4577,65.4656,65.4497,65.4577,12460.0
2018-10-05 11:50:00,82.54,82.54,82.44,82.47,15256.0,65.4656,65.4656,65.3863,65.4101,15256.0
2018-10-05 12:00:00,82.48,82.48,82.44,82.45,10583.0,65.418,65.418,65.3863,65.3942,10583.0
2018-10-05 12:10:00,82.44,82.46,82.42,82.46,46431.0,65.3863,65.4021,65.3704,65.4021,46431.0
2018-10-05 12:20:00,82.45,82.46,82.42,82.46,53428.0,65.3942,65.4021,65.3704,65.4021,53428.0
2018-10-05 12:30:00,82.46,82.49,82.45,82.47,11620.0,65.4021,65.4259,65.3942,65.4101,11620.0
2018-10-05 12:40:00,82.47,82.49,82.47,82.48,31080.0,65.4101,65.4259,65.4101,65.418,31080.0
2018-10-05 12:50:00,82.49,82.51,82.48,82.5,5247.0,65.4259,65.4418,65.418,65.4339,5247.0
2018-10-05 13:00:00,82.5,82.5,82.47,82.48,13324.0,65.4339,65.4339,65.4101,65.418,13324.0
2018-10-05 13:10:00,82.49,82.5,82.47,82.48,22662.0,65.4259,65.4339,65.4101,65.418,22662.0
2018-10-05 13:20:00,82.47,82.48,82.45,82.45,23603.0,65.4101,65.418,65.3942,65.3942,23603.0
2018-10-05 13:30:00,82.45,82.46,82.43,82.44,12574.0,65.3942,65.4021,65.3783,65.3863,12574.0
2018-10-05 13:40:00,82.44,82.46,82.43,82.45,4841.0,65.3863,65.4021,65.3783,65.3942,4841.0
2018-10-05 13:50:00,82.45,82.46,82.42,82.42,38073.0,65.3942,65.4021,65.3704,65.3704,38073.0
2018-10-05 14:00:00,82.42,82.46,82.42,82.43,57203.0,65.3704,65.4021,65.3704,65.3783,57203.0
2018-10-05 14:10:00,82.44,82.49,82.43,82.48,17882.0,65.3863,65.4259,65.3783,65.418,17882.0
2018-10-05 14:20:00,82.48,82.5,82.47,82.48,6626.0,65.418,65.4339,65.4101,65.418,6626.0
2018-10-05 14:30:00,82.48,82.49,82.46,82.48,12099.0,65.418,65.4259,65.4021,65.418,12099.0
2018-10-05 14:40:00,82.48,82.51,82.48,82.5,27777.0,65.418,65.4418,65.418,65.4339,27777.0
2018-10-05 14:50:00,82.51,82.53,82.5,82.51,34947.0,65.4418,65.4577,65.4339,65.4418,34947.0
2018-10-05 15:00:00,82.51,82.52,82.49,82.5,13884.0,65.4418,65.4497,65.4259,65.4339,13884.0
2018-10-05 15:10:00,82.5,82.51,82.49,82.5,27541.0,65.4339,65.4418,65.4259,65.4339,27541.0
2018-10-05 15:20:00,82.51,82.51,82.48,82.5,195213.0,65.4418,65.4418,65.418,65.4339,195213.0
2018-10-05 15:30:00,82.5,82.51,82.48,82.5,26262.0,65.4339,65.4418,65.418,65.4339,26262.0
2018-10-05 15:40:00,82.51,82.53,82.49,82.53,211765.0,65.4418,65.4577,65.4259,65.4577,211765.0
2018-10-05 15:50:00,82.52,82.53,82.51,82.53,132118.0,65.4497,65.4577,65.4418,65.4577,132118.0
2018-10-08 09:30:00,82.55,82.66,82.55,82.56,23001.0,65.4735,65.5608,65.4735,65.4815,23001.0
2018-10-08 09:40:00,82.56,82.57,82.55,82.56,4016.0,65.4815,65.4894,65.4735,65.4815,4016.0
2018-10-08 09:50:00,82.56,82.57,82.54,82.55,5105.0,65.4815,65.4894,65.4656,65.4735,5105.0
2018-10-08 10:00:00,82.56,82.56,82.54,82.55,14089.0,65.4815,65.4815,65.4656,65.4735,14089.0
2018-10-08 10:10:00,82.55,82.56,82.55,82.56,4075.0,65.4735,65.4815,65.4735,65.4815,4075.0
2018-10-08 10:20:00,82.56,82.56,82.54,82.55,6433.0,65.4815,65.4815,65.4656,65.4735,6433.0
2018-10-08 10:30:00,82.54,82.55,82.54,82.55,6260.0,65.4656,65.4735,65.4656,65.4735,6260.0
2018-10-08 10:40:00,82.55,82.55,82.54,82.55,6679.0,65.4735,65.4735,65.4656,65.4735,6679.0
2018-10-08 10:50:00,82.54,82.57,82.54,82.56,11405.0,65.4656,65.4894,65.4656,65.4815,11405.0
2018-10-08 11:00:00,82.56,82.57,82.53,82.53,8531.0,65.4815,65.4894,65.4577,65.4577,8531.0
2018-10-08 11:10:00,82.54,82.54,82.53,82.54,8587.0,65.4656,65.4656,65.4577,65.4656,8587.0
2018-10-08 11:20:00,82.54,82.54,82.52,82.53,12781.0,65.4656,65.4656,65.4497,65.4577,12781.0
2018-10-08 11:30:00,82.53,82.53,82.52,82.53,8836.0,65.4577,65.4577,65.4497,65.4577,8836.0
2018-10-08 11:40:00,82.52,82.54,82.52,82.54,35975.0,65.4497,65.4656,65.4497,65.4656,35975.0
2018-10-08 11:50:00,82.53,82.57,82.53,82.56,26010.0,65.4577,65.4894,65.4577,65.4815,26010.0
2018-10-08 12:00:00,82.56,82.57,82.56,82.57,15550.0,65.4815,65.4894,65.4815,65.4894,15550.0
2018-10-08 12:10:00,82.56,82.57,82.56,82.56,10423.0,65.4815,65.4894,65.4815,65.4815,10423.0
2018-10-08 12:20:00,82.56,82.57,82.53,82.54,11430.0,65.4815,65.4894,65.4577,65.4656,11430.0
2018-10-08 12:30:00,82.54,82.54,82.53,82.54,7725.0,65.4656,65.4656,65.4577,65.4656,7725.0
2018-10-08 12:40:00,82.54,82.54,82.53,82.54,22435.0,65.4656,65.4656,65.4577,65.4656,22435.0
2018-10-08 12:50:00,82.54,82.54,82.53,82.54,2968.0,65.4656,65.4656,65.4577,65.4656,2968.0
2018-10-08 13:00:00,82.54,82.54,82.53,82.53,5230.0,65.4656,65.4656,65.4577,65.4577,5230.0
2018-10-08 13:10:00,82.53,82.54,82.53,82.54,3479.0,65.4577,65.4656,65.4577,65.4656,3479.0
2018-10-08 13:20:00,82.53,82.54,82.53,82.54,2215.0,65.4577,65.4656,65.4577,65.4656,2215.0
2018-10-08 13:30:00,82.54,82.54,82.53,82.54,8059.0,65.4656,65.4656,65.4577,65.4656,8059.0
2018-10-08 13:40:00,82.54,82.54,82.53,82.54,13362.0,65.4656,65.4656,65.4577,65.4656,13362.0
2018-10-08 13:50:00,82.53,82.55,82.53,82.55,13306.0,65.4577,65.4735,65.4577,65.4735,13306.0
2018-10-08 14:00:00,82.55,82.55,82.53,82.53,12196.0,65.4735,65.4735,65.4577,65.4577,12196.0
2018-10-08 14:10:00,82.53,82.54,82.53,82.54,6098.0,65.4577,65.4656,65.4577,65.4656,6098.0
2018-10-08 14:20:00,82.53,82.55,82.53,82.54,16049.0,65.4577,65.4735,65.4577,65.4656,16049.0
2018-10-08 14:30:00,82.54,82.55,82.54,82.54,20889.0,65.4656,65.4735,65.4656,65.4656,20889.0
2018-10-08 14:40:00,82.55,82.55,82.54,82.54,6864.0,65.4735,65.4735,65.4656,65.4656,6864.0
2018-10-08 14:50:00,82.53,82.53,82.52,82.53,29287.0,65.4577,65.4577,65.4497,65.4577,29287.0
2018-10-08 15:00:00,82.53,82.54,82.53,82.54,8688.0,65.4577,65.4656,65.4577,65.4656,8688.0
2018-10-08 15:10:00,82.53,82.54,82.53,82.54,11770.0,65.4577,65.4656,65.4577,65.4656,11770.0
2018-10-08 15:20:00,82.54,82.54,82.53,82.54,13156.0,65.4656,65.4656,65.4577,65.4656,13156.0
2018-10-08 15:30:00,82.53,82.54,82.53,82.54,24473.0,65.4577,65.4656,65.4577,65.4656,24473.0
2018-10-08 15:40:00,82.54,82.54,82.52,82.54,46874.0,65.4656,65.4656,65.4497,65.4656,46874.0
2018-10-08 15:50:00,82.54,82.54,82.52,82.52,64237.0,65.4656,65.4656,65.4497,65.4497,64237.0
2018-10-09 09:30:00,82.57,82.58,82.52,82.53,25529.0,65.4894,65.4973,65.4497,65.4577,25529.0
2018-10-09 09:40:00,82.54,82.57,82.54,82.57,7338.0,65.4656,65.4894,65.4656,65.4894,7338.0
2018-10-09 09:50:00,82.57,82.59,82.55,82.57,50233.0,65.4894,65.5053,65.4735,65.4894,50233.0
2018-10-09 10:00:00,82.56,82.6,82.55,82.6,29999.0,65.4815,65.5132,65.4735,65.5132,29999.0
2018-10-09 10:10:00,82.59,82.61,82.58,82.58,51000.0,65.5053,65.5211,65.4973,65.4973,51000.0
2018-10-09 10:20:00,82.58,82.59,82.57,82.58,154941.0,65.4973,65.5053,65.4894,65.4973,154941.0
2018-10-09 10:30:00,82.57,82.6,82.57,82.59,76077.0,65.4894,65.5132,65.4894,65.5053,76077.0
2018-10-09 10:40:00,82.6,82.61,82.58,82.59,25641.0,65.5132,65.5211,65.4973,65.5053,25641.0
2018-10-09 10:50:00,82.6,82.62,82.59,82.62,120669.0,65.5132,65.529,65.5053,65.529,120669.0
2018-10-09 11:00:00,82.63,82.64,82.61,82.62,49357.0,65.537,65.5449,65.5211,65.529,49357.0
2018-10-09 11:10:00,82.63,82.63,82.61,82.61,97327.0,65.537,65.537,65.5211,65.5211,97327.0
2018-10-09 11:20:00,82.61,82.62,82.61,82.62,121467.0,65.5211,65.529,65.5211,65.529,121467.0
2018-10-09 11:30:00,82.62,82.62,82.58,82.58,76022.0,65.529,65.529,65.4973,65.4973,76022.0
2018-10-09 11:40:00,82.58,82.58,82.56,82.57,45852.0,65.4973,65.4973,65.4815,65.4894,45852.0
2018-10-09 11:50:00,82.56,82.57,82.55,82.56,17984.0,65.4815,65.4894,65.4735,65.4815,17984.0
2018-10-09 12:00:00,82.56,82.57,82.55,82.55,40179.0,65.4815,65.4894,65.4735,65.4735,40179.0
2018-10-09 12:10:00,82.56,82.56,82.54,82.54,21391.0,65.4815,65.4815,65.4656,65.4656,21391.0
2018-10-09 12:20:00,82.55,82.55,82.53,82.54,22745.0,65.4735,65.4735,65.4577,65.4656,22745.0
2018-10-09 12:30:00,82.54,82.55,82.53,82.55,26427.0,65.4656,65.4735,65.4577,65.4735,26427.0
2018-10-09 12:40:00,82.55,82.57,82.54,82.56,77079.0,65.4735,65.4894,65.4656,65.4815,77079.0
2018-10-09 12:50:00,82.56,82.57,82.55,82.55,16311.0,65.4815,65.4894,65.4735,65.4735,16311.0
2018-10-09 13:00:00,82.55,82.57,82.55,82.56,26169.0,65.4735,65.4894,65.4735,65.4815,26169.0
2018-10-09 13:10:00,82.56,82.57,82.55,82.56,24423.0,65.4815,65.4894,65.4735,65.4815,24423.0
2018-10-09 13:20:00,82.56,82.57,82.55,82.56,29864.0,65.4815,65.4894,65.4735,65.4815,29864.0
2018-10-09 13:30:00,82.56,82.56,82.52,82.52,18654.0,65.4815,65.4815,65.4497,65.4497,18654.0
2018-10-09 13:40:00,82.52,82.53,82.52,82.52,27938.0,65.4497,65.4577,65.4497,65.4497,27938.0
2018-10-09 13:50:00,82.52,82.53,82.52,82.52,32698.0,65.4497,65.4577,65.4497,65.4497,32698.0
2018-10-09 14:00:00,82.53,82.54,82.52,82.54,23506.0,65.4577,65.4656,65.4497,65.4656,23506.0
2018-10-09 14:10:00,82.54,82.55,82.53,82.54,28753.0,65.4656,65.4735,65.4577,65.4656,28753.0
2018-10-09 14:20:00,82.54,82.55,82.54,82.55,52448.0,65.4656,65.4735,65.4656,65.4735,52448.0
2018-10-09 14:30:00,82.55,82.56,82.54,82.56,24856.0,65.4735,65.4815,65.4656,65.4815,24856.0
2018-10-09 14:40:00,82.56,82.57,82.55,82.57,38541.0,65.4815,65.4894,65.4735,65.4894,38541.0
2018-10-09 14:50:00,82.57,82.57,82.56,82.56,50519.0,65.4894,65.4894,65.4815,65.4815,50519.0
2018-10-09 15:00:00,82.56,82.58,82.56,82.58,35564.0,65.4815,65.4973,65.4815,65.4973,35564.0
2018-10-09 15:10:00,82.58,82.58,82.57,82.58,34984.0,65.4973,65.4973,65.4894,65.4973,34984.0
2018-10-09 15:20:00,82.58,82.58,82.55,82.56,56316.0,65.4973,65.4973,65.4735,65.4815,56316.0
2018-10-09 15:30:00,82.55,82.56,82.53,82.54,108525.0,65.4735,65.4815,65.4577,65.4656,108525.0
2018-10-09 15:40:00,82.54,82.55,82.53,82.55,93559.0,65.4656,65.4735,65.4577,65.4735,93559.0
2018-10-09 15:50:00,82.54,82.56,82.54,82.56,71036.0,65.4656,65.4815,65.4656,65.4815,71036.0
2018-10-10 09:30:00,82.44,82.49,82.44,82.48,26791.0,65.3863,65.4259,65.3863,65.418,26791.0
2018-10-10 09:40:00,82.49,82.5,82.46,82.49,19937.0,65.4259,65.4339,65.4021,65.4259,19937.0
2018-10-10 09:50:00,82.49,82.52,82.48,82.52,29468.0,65.4259,65.4497,65.418,65.4497,29468.0
2018-10-10 10:00:00,82.51,82.51,82.49,82.49,101503.0,65.4418,65.4418,65.4259,65.4259,101503.0
2018-10-10 10:10:00,82.5,82.51,82.48,82.51,35627.0,65.4339,65.4418,65.418,65.4418,35627.0
2018-10-10 10:20:00,82.51,82.51,82.46,82.47,32138.0,65.4418,65.4418,65.4021,65.4101,32138.0
2018-10-10 10:30:00,82.47,82.5,82.47,82.49,14481.0,65.4101,65.4339,65.4101,65.4259,14481.0
2018-10-10 10:40:00,82.48,82.5,82.46,82.48,16557.0,65.418,65.4339,65.4021,65.418,16557.0
2018-10-10 10:50:00,82.48,82.51,82.46,82.5,53087.0,65.418,65.4418,65.4021,65.4339,53087.0
2018-10-10 11:00:00,82.51,82.53,82.5,82.53,33610.0,65.4418,65.4577,65.4339,65.4577,33610.0
2018-10-10 11:10:00,82.52,82.53,82.5,82.51,17312.0,65.4497,65.4577,65.4339,65.4418,17312.0
2018-10-10 11:20:00,82.51,82.53,82.49,82.5,41839.0,65.4418,65.4577,65.4259,65.4339,41839.0
2018-10-10 11:30:00,82.5,82.51,82.48,82.49,27638.0,65.4339,65.4418,65.418,65.4259,27638.0
2018-10-10 11:40:00,82.48,82.49,82.47,82.49,17818.0,65.418,65.4259,65.4101,65.4259,17818.0
2018-10-10 11:50:00,82.48,82.49,82.46,82.46,15325.0,65.418,65.4259,65.4021,65.4021,15325.0
2018-10-10 12:00:00,82.47,82.48,82.46,82.46,48756.0,65.4101,65.418,65.4021,65.4021,48756.0
2018-10-10 12:10:00,82.46,82.49,82.46,82.47,23532.0,65.4021,65.4259,65.4021,65.4101,23532.0
2018-10-10 12:20:00,82.47,82.48,82.47,82.47,13909.0,65.4101,65.418,65.4101,65.4101,13909.0
2018-10-10 12:30:00,82.47,82.48,82.46,82.46,10739.0,65.4101,65.418,65.4021,65.4021,10739.0
2018-10-10 12:40:00,82.46,82.47,82.46,82.47,9108.0,65.4021,65.4101,65.4021,65.4101,9108.0
2018-10-10 12:50:00,82.47,82.47,82.44,82.45,15841.0,65.4101,65.4101,65.3863,65.3942,15841.0
2018-10-10 13:00:00,82.46,82.46,82.43,82.45,11666.0,65.4021,65.4021,65.3783,65.3942,11666.0
2018-10-10 13:10:00,82.45,82.47,82.44,82.44,17473.0,65.3942,65.4101,65.3863,65.3863,17473.0
2018-10-10 13:20:00,82.44,82.45,82.41,82.42,30180.0,65.3863,65.3942,65.3625,65.3704,30180.0
2018-10-10 13:30:00,82.42,82.43,82.42,82.42,19112.0,65.3704,65.3783,65.3704,65.3704,19112.0
2018-10-10 13:40:00,82.42,82.43,82.36,82.36,47194.0,65.3704,65.3783,65.3228,65.3228,47194.0
2018-10-10 13:50:00,82.36,82.41,82.36,82.4,10915.0,65.3228,65.3625,65.3228,65.3546,10915.0
2018-10-10 14:00:00,82.39,82.4,82.37,82.39,35795.0,65.3466,65.3546,65.3308,65.3466,35795.0
2018-10-10 14:10:00,82.39,82.41,82.38,82.4,81764.0,65.3466,65.3625,65.3387,65.3546,81764.0
2018-10-10 14:20:00,82.41,82.41,82.39,82.4,16796.0,65.3625,65.3625,65.3466,65.3546,16796.0
2018-10-10 14:30:00,82.4,82.42,82.38,82.41,82982.0,65.3546,65.3704,65.3387,65.3625,82982.0
2018-10-10 14:40:00,82.4,82.42,82.4,82.42,35887.0,65.3546,65.3704,65.3546,65.3704,35887.0
2018-10-10 14:50:00,82.42,82.42,82.41,82.41,13694.0,65.3704,65.3704,65.3625,65.3625,13694.0
2018-10-10 15:00:00,82.41,82.43,82.4,82.43,62471.0,65.3625,65.3783,65.3546,65.3783,62471.0
2018-10-10 15:10:00,82.43,82.47,82.43,82.47,76486.0,65.3783,65.4101,65.3783,65.4101,76486.0
2018-10-10 15:20:00,82.46,82.47,82.44,82.44,61812.0,65.4021,65.4101,65.3863,65.3863,61812.0
2018-10-10 15:30:00,82.44,82.48,82.44,82.47,40035.0,65.3863,65.418,65.3863,65.4101,40035.0
2018-10-10 15:40:00,82.47,82.48,82.45,82.45,83129.0,65.4101,65.418,65.3942,65.3942,83129.0
2018-10-10 15:50:00,82.45,82.5,82.45,82.49,62386.0,65.3942,65.4339,65.3942,65.4259,62386.0
2018-10-11 09:30:00,82.66,82.71,82.62,82.65,42061.0,65.5608,65.6004,65.529,65.5528,42061.0
2018-10-11 09:40:00,82.65,82.67,82.61,82.63,27408.0,65.5528,65.5687,65.5211,65.537,27408.0
2018-10-11 09:50:00,82.62,82.62,82.59,82.61,45413.0,65.529,65.529,65.5053,65.5211,45413.0
2018-10-11 10:00:00,82.61,82.65,82.6,82.63,62459.0,65.5211,65.5528,65.5132,65.537,62459.0
2018-10-11 10:10:00,82.62,82.67,82.62,82.66,94393.0,65.529,65.5687,65.529,65.5608,94393.0
2018-10-11 10:20:00,82.67,82.68,82.65,82.67,32055.0,65.5687,65.5766,65.5528,65.5687,32055.0
2018-10-11 10:30:00,82.66,82.67,82.63,82.66,31615.0,65.5608,65.5687,65.537,65.5608,31615.0
2018-10-11 10:40:00,82.66,82.69,82.65,82.69,59280.0,65.5608,65.5846,65.5528,65.5846,59280.0
2018-10-11 10:50:00,82.69,82.7,82.68,82.7,118078.0,65.5846,65.5925,65.5766,65.5925,118078.0
2018-10-11 11:00:00,82.7,82.73,82.69,82.73,11160.0,65.5925,65.6163,65.5846,65.6163,11160.0
2018-10-11 11:10:00,82.72,82.74,82.71,82.72,28540.0,65.6084,65.6242,65.6004,65.6084,28540.0
2018-10-11 11:20:00,82.73,82.73,82.69,82.7,52452.0,65.6163,65.6163,65.5846,65.5925,52452.0
2018-10-11 11:30:00,82.7,82.74,82.7,82.73,98156.0,65.5925,65.6242,65.5925,65.6163,98156.0
2018-10-11 11:40:00,82.73,82.75,82.7,82.7,51154.0,65.6163,65.6322,65.5925,65.5925,51154.0
2018-10-11 11:50:00,82.7,82.72,82.69,82.69,44966.0,65.5925,65.6084,65.5846,65.5846,44966.0
2018-10-11 12:00:00,82.7,82.71,82.69,82.69,32964.0,65.5925,65.6004,65.5846,65.5846,32964.0
2018-10-11 12:10:00,82.7,82.71,82.69,82.69,79788.0,65.5925,65.6004,65.5846,65.5846,79788.0
2018-10-11 12:20:00,82.69,82.7,82.68,82.69,60779.0,65.5846,65.5925,65.5766,65.5846,60779.0
2018-10-11 12:30:00,82.69,82.7,82.68,82.68,39266.0,65.5846,65.5925,65.5766,65.5766,39266.0
2018-10-11 12:40:00,82.69,82.69,82.67,82.68,6341.0,65.5846,65.5846,65.5687,65.5766,6341.0
2018-10-11 12:50:00,82.68,82.69,82.65,82.66,28358.0,65.5766,65.5846,65.5528,65.5608,28358.0
2018-10-11 13:00:00,82.65,82.73,82.65,82.73,50469.0,65.5528,65.6163,65.5528,65.6163,50469.0
2018-10-11 13:10:00,82.73,82.74,82.67,82.68,22339.0,65.6163,65.6242,65.5687,65.5766,22339.0
2018-10-11 13:20:00,82.67,82.71,82.67,82.7,20207.0,65.5687,65.6004,65.5687,65.5925,20207.0
2018-10-11 13:30:00,82.7,82.73,82.7,82.73,19272.0,65.5925,65.6163,65.5925,65.6163,19272.0
2018-10-11 13:40:00,82.73,82.75,82.71,82.74,9715.0,65.6163,65.6322,65.6004,65.6242,9715.0
2018-10-11 13:50:00,82.74,82.78,82.73,82.76,35665.0,65.6242,65.6559,65.6163,65.6401,35665.0
2018-10-11 14:00:00,82.76,82.77,82.74,82.76,29565.0,65.6401,65.648,65.6242,65.6401,29565.0
2018-10-11 14:10:00,82.75,82.77,82.74,82.77,15786.0,65.6322,65.648,65.6242,65.648,15786.0
2018-10-11 14:20:00,82.76,82.78,82.74,82.75,25686.0,65.6401,65.6559,65.6242,65.6322,25686.0
2018-10-11 14:30:00,82.75,82.8,82.75,82.77,21186.0,65.6322,65.6718,65.6322,65.648,21186.0
2018-10-11 14:40:00,82.78,82.81,82.75,82.78,92745.0,65.6559,65.6797,65.6322,65.6559,92745.0
2018-10-11 14:50:00,82.8,82.81,82.77,82.8,55025.0,65.6718,65.6797,65.648,65.6718,55025.0
2018-10-11 15:00:00,82.81,82.82,82.78,82.81,26597.0,65.6797,65.6877,65.6559,65.6797,26597.0
2018-10-11 15:10:00,82.82,82.85,82.75,82.76,71563.0,65.6877,65.7115,65.6322,65.6401,71563.0
2018-10-11 15:20:00,82.77,82.79,82.75,82.78,31526.0,65.648,65.6639,65.6322,65.6559,31526.0
2018-10-11 15:30:00,82.78,82.8,82.74,82.79,44450.0,65.6559,65.6718,65.6242,65.6639,44450.0
2018-10-11 15:40:00,82.78,82.8,82.75,82.79,35511.0,65.6559,65.6718,65.6322,65.6639,35511.0
2018-10-11 15:50:00,82.78,82.8,82.74,82.75,96464.0,65.6559,65.6718,65.6242,65.6322,96464.0
2018-10-12 09:30:00,82.74,82.88,82.7,82.75,59277.0,65.6242,65.7353,65.5925,65.6322,59277.0
2018-10-12 09:40:00,82.76,82.77,82.75,82.76,26105.0,65.6401,65.648,65.6322,65.6401,26105.0
2018-10-12 09:50:00,82.76,82.77,82.74,82.76,22812.0,65.6401,65.648,65.6242,65.6401,22812.0
2018-10-12 10:00:00,82.76,82.76,82.73,82.75,29448.0,65.6401,65.6401,65.6163,65.6322,29448.0
2018-10-12 10:10:00,82.75,82.76,82.73,82.76,33225.0,65.6322,65.6401,65.6163,65.6401,33225.0
2018-10-12 10:20:00,82.76,82.77,82.74,82.75,38408.0,65.6401,65.648,65.6242,65.6322,38408.0
2018-10-12 10:30:00,82.75,82.76,82.74,82.74,15740.0,65.6322,65.6401,65.6242,65.6242,15740.0
2018-10-12 10:40:00,82.74,82.75,82.72,82.73,13773.0,65.6242,65.6322,65.6084,65.6163,13773.0
2018-10-12 10:50:00,82.72,82.74,82.72,82.73,23693.0,65.6084,65.6242,65.6084,65.6163,23693.0
2018-10-12 11:00:00,82.73,82.77,82.73,82.77,74240.0,65.6163,65.648,65.6163,65.648,74240.0
2018-10-12 11:10:00,82.77,82.78,82.76,82.78,18777.0,65.648,65.6559,65.6401,65.6559,18777.0
2018-10-12 11:20:00,82.79,82.8,82.78,82.8,8502.0,65.6639,65.6718,65.6559,65.6718,8502.0
2018-10-12 11:30:00,82.79,82.8,82.76,82.78,26344.0,65.6639,65.6718,65.6401,65.6559,26344.0
2018-10-12 11:40:00,82.77,82.81,82.77,82.79,9551.0,65.648,65.6797,65.648,65.6639,9551.0
2018-10-12 11:50:00,82.79,82.8,82.78,82.79,7623.0,65.6639,65.6718,65.6559,65.6639,7623.0
2018-10-12 12:00:00,82.8,82.82,82.79,82.81,24447.0,65.6718,65.6877,65.6639,65.6797,24447.0
2018-10-12 12:10:00,82.82,82.82,82.78,82.8,12616.0,65.6877,65.6877,65.6559,65.6718,12616.0
2018-10-12 12:20:00,82.8,82.83,82.8,82.82,12046.0,65.6718,65.6956,65.6718,65.6877,12046.0
2018-10-12 12:30:00,82.82,82.82,82.8,82.82,31770.0,65.6877,65.6877,65.6718,65.6877,31770.0
2018-10-12 12:40:00,82.81,82.84,82.81,82.82,33399.0,65.6797,65.7035,65.6797,65.6877,33399.0
2018-10-12 12:50:00,82.83,82.85,82.81,82.82,56267.0,65.6956,65.7115,65.6797,65.6877,56267.0
2018-10-12 13:00:00,82.82,82.85,82.82,82.82,17660.0,65.6877,65.7115,65.6877,65.6877,17660.0
2018-10-12 13:10:00,82.82,82.84,82.81,82.83,31593.0,65.6877,65.7035,65.6797,65.6956,31593.0
2018-10-12 13:20:00,82.82,82.83,82.8,82.81,15503.0,65.6877,65.6956,65.6718,65.6797,15503.0
2018-10-12 13:30:00,82.81,82.83,82.81,82.82,39249.0,65.6797,65.6956,65.6797,65.6877,39249.0
2018-10-12 13:40:00,82.83,82.83,82.81,82.81,21854.0,65.6956,65.6956,65.6797,65.6797,21854.0
2018-10-12 13:50:00,82.82,82.84,82.82,82.84,7848.0,65.6877,65.7035,65.6877,65.7035,7848.0
2018-10-12 14:00:00,82.83,82.85,82.83,82.84,22347.0,65.6956,65.7115,65.6956,65.7035,22347.0
2018-10-12 14:10:00,82.85,82.86,82.84,82.85,23129.0,65.7115,65.7194,65.7035,65.7115,23129.0
2018-10-12 14:20:00,82.84,82.85,82.82,82.82,21381.0,65.7035,65.7115,65.6877,65.6877,21381.0
2018-10-12 14:30:00,82.82,82.84,82.82,82.83,19064.0,65.6877,65.7035,65.6877,65.6956,19064.0
2018-10-12 14:40:00,82.83,82.84,82.83,82.83,11774.0,65.6956,65.7035,65.6956,65.6956,11774.0
2018-10-12 14:50:00,82.83,82.84,82.82,82.82,31562.0,65.6956,65.7035,65.6877,65.6877,31562.0
2018-10-12 15:00:00,82.82,82.83,82.81,82.81,15730.0,65.6877,65.6956,65.6797,65.6797,15730.0
2018-10-12 15:10:00,82.81,82.83,82.79,82.8,68867.0,65.6797,65.6956,65.6639,65.6718,68867.0
2018-10-12 15:20:00,82.81,82.81,82.76,82.77,29038.0,65.6797,65.6797,65.6401,65.648,29038.0
2018-10-12 15:30:00,82.78,82.78,82.74,82.74,21432.0,65.6559,65.6559,65.6242,65.6242,21432.0
2018-10-12 15:40:00,82.75,82.75,82.72,82.73,34611.0,65.6322,65.6322,65.6084,65.6163,34611.0
2018-10-12 15:50:00,82.73,82.73,82.69,82.7,78755.0,65.6163,65.6163,65.5846,65.5925,78755.0
2018-10-15 09:30:00,82.73,82.77,82.71,82.74,26168.0,65.6163,65.648,65.6004,65.6242,26168.0
2018-10-15 09:40:00,82.73,82.74,82.71,82.72,10936.0,65.6163,65.6242,65.6004,65.6084,10936.0
2018-10-15 09:50:00,82.73,82.75,82.72,82.75,17628.0,65.6163,65.6322,65.6084,65.6322,17628.0
2018-10-15 10:00:00,82.75,82.76,82.74,82.74,29174.0,65.6322,65.6401,65.6242,65.6242,29174.0
2018-10-15 10:10:00,82.75,82.75,82.73,82.74,17635.0,65.6322,65.6322,65.6163,65.6242,17635.0
2018-10-15 10:20:00,82.74,82.74,82.69,82.7,9335.0,65.6242,65.6242,65.5846,65.5925,9335.0
2018-10-15 10:30:00,82.7,82.7,82.66,82.69,12906.0,65.5925,65.5925,65.5608,65.5846,12906.0
2018-10-15 10:40:00,82.69,82.71,82.68,82.71,8759.0,65.5846,65.6004,65.5766,65.6004,8759.0
2018-10-15 10:50:00,82.71,82.72,82.7,82.7,12030.0,65.6004,65.6084,65.5925,65.5925,12030.0
2018-10-15 11:00:00,82.7,82.71,82.68,82.7,10274.0,65.5925,65.6004,65.5766,65.5925,10274.0
2018-10-15 11:10:00,82.71,82.71,82.66,82.67,32838.0,65.6004,65.6004,65.5608,65.5687,32838.0
2018-10-15 11:20:00,82.67,82.68,82.67,82.68,4936.0,65.5687,65.5766,65.5687,65.5766,4936.0
2018-10-15 11:30:00,82.68,82.68,82.66,82.66,9512.0,65.5766,65.5766,65.5608,65.5608,9512.0
2018-10-15 11:40:00,82.67,82.68,82.66,82.66,12224.0,65.5687,65.5766,65.5608,65.5608,12224.0
2018-10-15 11:50:00,82.67,82.69,82.66,82.67,11815.0,65.5687,65.5846,65.5608,65.5687,11815.0
2018-10-15 12:00:00,82.67,82.68,82.67,82.67,16108.0,65.5687,65.5766,65.5687,65.5687,16108.0
2018-10-15 12:10:00,82.67,82.68,82.67,82.67,12910.0,65.5687,65.5766,65.5687,65.5687,12910.0
2018-10-15 12:20:00,82.67,82.68,82.67,82.67,7547.0,65.5687,65.5766,65.5687,65.5687,7547.0
2018-10-15 12:30:00,82.67,82.68,82.67,82.67,6235.0,65.5687,65.5766,65.5687,65.5687,6235.0
2018-10-15 12:40:00,82.67,82.68,82.67,82.67,10354.0,65.5687,65.5766,65.5687,65.5687,10354.0
2018-10-15 12:50:00,82.67,82.69,82.67,82.68,13998.0,65.5687,65.5846,65.5687,65.5766,13998.0
2018-10-15 13:00:00,82.68,82.69,82.68,82.69,5277.0,65.5766,65.5846,65.5766,65.5846,5277.0
2018-10-15 13:10:00,82.7,82.71,82.69,82.7,13758.0,65.5925,65.6004,65.5846,65.5925,13758.0
2018-10-15 13:20:00,82.7,82.72,82.7,82.7,20357.0,65.5925,65.6084,65.5925,65.5925,20357.0
2018-10-15 13:30:00,82.71,82.71,82.7,82.7,6826.0,65.6004,65.6004,65.5925,65.5925,6826.0
2018-10-15 13:40:00,82.7,82.71,82.69,82.7,13662.0,65.5925,65.6004,65.5846,65.5925,13662.0
2018-10-15 13:50:00,82.69,82.71,82.69,82.71,10965.0,65.5846,65.6004,65.5846,65.6004,10965.0
2018-10-15 14:00:00,82.7,82.71,82.69,82.69,11124.0,65.5925,65.6004,65.5846,65.5846,11124.0
2018-10-15 14:10:00,82.69,82.7,82.69,82.7,11154.0,65.5846,65.5925,65.5846,65.5925,11154.0
2018-10-15 14:20:00,82.69,82.7,82.69,82.69,11747.0,65.5846,65.5925,65.5846,65.5846,11747.0
2018-10-15 14:30:00,82.69,82.7,82.69,82.7,25052.0,65.5846,65.5925,65.5846,65.5925,25052.0
2018-10-15 14:40:00,82.7,82.7,82.67,82.67,15759.0,65.5925,65.5925,65.5687,65.5687,15759.0
2018-10-15 14:50:00,82.66,82.67,82.66,82.67,12040.0,65.5608,65.5687,65.5608,65.5687,12040.0
2018-10-15 15:00:00,82.67,82.69,82.66,82.68,57081.0,65.5687,65.5846,65.5608,65.5766,57081.0
2018-10-15 15:10:00,82.69,82.7,82.68,82.68,21054.0,65.5846,65.5925,65.5766,65.5766,21054.0
2018-10-15 15:20:00,82.68,82.7,82.67,82.68,13083.0,65.5766,65.5925,65.5687,65.5766,13083.0
2018-10-15 15:30:00,82.67,82.68,82.67,82.68,17244.0,65.5687,65.5766,65.5687,65.5766,17244.0
2018-10-15 15:40:00,82.67,82.68,82.67,82.67,30215.0,65.5687,65.5766,65.5687,65.5687,30215.0
2018-10-15 15:50:00,82.68,82.69,82.67,82.69,23298.0,65.5766,65.5846,65.5687,65.5846,23298.0
2018-10-16 09:30:00,82.69,82.74,82.69,82.73,17555.0,65.5846,65.6242,65.5846,65.6163,17555.0
2018-10-16 09:40:00,82.72,82.73,82.7,82.71,6577.0,65.6084,65.6163,65.5925,65.6004,6577.0
2018-10-16 09:50:00,82.71,82.72,82.69,82.7,10427.0,65.6004,65.6084,65.5846,65.5925,10427.0
2018-10-16 10:00:00,82.7,82.7,82.66,82.66,15918.0,65.5925,65.5925,65.5608,65.5608,15918.0
2018-10-16 10:10:00,82.66,82.68,82.65,82.67,9392.0,65.5608,65.5766,65.5528,65.5687,9392.0
2018-10-16 10:20:00,82.66,82.68,82.64,82.68,5424.0,65.5608,65.5766,65.5449,65.5766,5424.0
2018-10-16 10:30:00,82.67,82.69,82.66,82.69,10613.0,65.5687,65.5846,65.5608,65.5846,10613.0
2018-10-16 10:40:00,82.68,82.69,82.67,82.69,20643.0,65.5766,65.5846,65.5687,65.5846,20643.0
2018-10-16 10:50:00,82.68,82.69,82.66,82.67,9210.0,65.5766,65.5846,65.5608,65.5687,9210.0
2018-10-16 11:00:00,82.66,82.68,82.66,82.66,7833.0,65.5608,65.5766,65.5608,65.5608,7833.0
2018-10-16 11:10:00,82.67,82.69,82.66,82.69,14980.0,65.5687,65.5846,65.5608,65.5846,14980.0
2018-10-16 11:20:00,82.69,82.72,82.68,82.71,20494.0,65.5846,65.6084,65.5766,65.6004,20494.0
2018-10-16 11:30:00,82.71,82.72,82.69,82.7,16222.0,65.6004,65.6084,65.5846,65.5925,16222.0
2018-10-16 11:40:00,82.71,82.73,82.7,82.71,19473.0,65.6004,65.6163,65.5925,65.6004,19473.0
2018-10-16 11:50:00,82.72,82.74,82.71,82.74,8495.0,65.6084,65.6242,65.6004,65.6242,8495.0
2018-10-16 12:00:00,82.74,82.75,82.73,82.75,12525.0,65.6242,65.6322,65.6163,65.6322,12525.0
2018-10-16 12:10:00,82.74,82.75,82.74,82.74,17804.0,65.6242,65.6322,65.6242,65.6242,17804.0
2018-10-16 12:20:00,82.74,82.75,82.73,82.73,32018.0,65.6242,65.6322,65.6163,65.6163,32018.0
2018-10-16 12:30:00,82.73,82.75,82.73,82.73,19014.0,65.6163,65.6322,65.6163,65.6163,19014.0
2018-10-16 12:40:00,82.73,82.74,82.71,82.71,46493.0,65.6163,65.6242,65.6004,65.6004,46493.0
2018-10-16 12:50:00,82.71,82.72,82.69,82.71,45601.0,65.6004,65.6084,65.5846,65.6004,45601.0
2018-10-16 13:00:00,82.7,82.73,82.7,82.73,8195.0,65.5925,65.6163,65.5925,65.6163,8195.0
2018-10-16 13:10:00,82.73,82.74,82.72,82.74,19440.0,65.6163,65.6242,65.6084,65.6242,19440.0
2018-10-16 13:20:00,82.74,82.74,82.73,82.73,8279.0,65.6242,65.6242,65.6163,65.6163,8279.0
2018-10-16 13:30:00,82.74,82.74,82.73,82.74,13524.0,65.6242,65.6242,65.6163,65.6242,13524.0
2018-10-16 13:40:00,82.73,82.74,82.7,82.71,7918.0,65.6163,65.6242,65.5925,65.6004,7918.0
2018-10-16 13:50:00,82.7,82.71,82.7,82.7,14856.0,65.5925,65.6004,65.5925,65.5925,14856.0
2018-10-16 14:00:00,82.71,82.72,82.7,82.72,21340.0,65.6004,65.6084,65.5925,65.6084,21340.0
2018-10-16 14:10:00,82.72,82.74,82.71,82.74,19002.0,65.6084,65.6242,65.6004,65.6242,19002.0
2018-10-16 14:20:00,82.73,82.74,82.72,82.73,11821.0,65.6163,65.6242,65.6084,65.6163,11821.0
2018-10-16 14:30:00,82.74,82.74,82.73,82.74,46811.0,65.6242,65.6242,65.6163,65.6242,46811.0
2018-10-16 14:40:00,82.73,82.74,82.72,82.73,16152.0,65.6163,65.6242,65.6084,65.6163,16152.0
2018-10-16 14:50:00,82.73,82.77,82.72,82.76,41369.0,65.6163,65.648,65.6084,65.6401,41369.0
2018-10-16 15:00:00,82.76,82.77,82.75,82.75,28783.0,65.6401,65.648,65.6322,65.6322,28783.0
2018-10-16 15:10:00,82.75,82.79,82.75,82.78,38370.0,65.6322,65.6639,65.6322,65.6559,38370.0
2018-10-16 15:20:00,82.77,82.79,82.77,82.79,27155.0,65.648,65.6639,65.648,65.6639,27155.0
2018-10-16 15:30:00,82.78,82.79,82.78,82.78,44286.0,65.6559,65.6639,65.6559,65.6559,44286.0
2018-10-16 15:40:00,82.79,82.79,82.77,82.78,127182.0,65.6639,65.6639,65.648,65.6559,127182.0
2018-10-16 15:50:00,82.78,82.78,82.75,82.76,78033.0,65.6559,65.6559,65.6322,65.6401,78033.0
2018-10-17 09:30:00,82.77,82.77,82.74,82.75,12973.0,65.648,65.648,65.6242,65.6322,12973.0
2018-10-17 09:40:00,82.74,82.75,82.71,82.74,8966.0,65.6242,65.6322,65.6004,65.6242,8966.0
2018-10-17 09:50:00,82.74,82.75,82.72,82.74,18726.0,65.6242,65.6322,65.6084,65.6242,18726.0
2018-10-17 10:00:00,82.75,82.77,82.74,82.75,24391.0,65.6322,65.648,65.6242,65.6322,24391.0
2018-10-17 10:10:00,82.73,82.76,82.73,82.73,55806.0,65.6163,65.6401,65.6163,65.6163,55806.0
2018-10-17 10:20:00,82.73,82.75,82.73,82.74,21182.0,65.6163,65.6322,65.6163,65.6242,21182.0
2018-10-17 10:30:00,82.73,82.78,82.73,82.77,23618.0,65.6163,65.6559,65.6163,65.648,23618.0
2018-10-17 10:40:00,82.76,82.77,82.74,82.74,10733.0,65.6401,65.648,65.6242,65.6242,10733.0
2018-10-17 10:50:00,82.74,82.75,82.73,82.74,6735.0,65.6242,65.6322,65.6163,65.6242,6735.0
2018-10-17 11:00:00,82.73,82.75,82.73,82.73,26202.0,65.6163,65.6322,65.6163,65.6163,26202.0
2018-10-17 11:10:00,82.73,82.75,82.73,82.73,14704.0,65.6163,65.6322,65.6163,65.6163,14704.0
2018-10-17 11:20:00,82.73,82.74,82.73,82.73,11193.0,65.6163,65.6242,65.6163,65.6163,11193.0
2018-10-17 11:30:00,82.73,82.74,82.72,82.73,17060.0,65.6163,65.6242,65.6084,65.6163,17060.0
2018-10-17 11:40:00,82.73,82.73,82.71,82.72,27844.0,65.6163,65.6163,65.6004,65.6084,27844.0
2018-10-17 11:50:00,82.72,82.73,82.71,82.71,11089.0,65.6084,65.6163,65.6004,65.6004,11089.0
2018-10-17 12:00:00,82.71,82.73,82.71,82.72,25906.0,65.6004,65.6163,65.6004,65.6084,25906.0
2018-10-17 12:10:00,82.73,82.73,82.71,82.71,47960.0,65.6163,65.6163,65.6004,65.6004,47960.0
2018-10-17 12:20:00,82.71,82.72,82.69,82.7,38286.0,65.6004,65.6084,65.5846,65.5925,38286.0
2018-10-17 12:30:00,82.69,82.71,82.69,82.71,3944.0,65.5846,65.6004,65.5846,65.6004,3944.0
2018-10-17 12:40:00,82.7,82.7,82.68,82.69,12876.0,65.5925,65.5925,65.5766,65.5846,12876.0
2018-10-17 12:50:00,82.68,82.68,82.67,82.67,13194.0,65.5766,65.5766,65.5687,65.5687,13194.0
2018-10-17 13:00:00,82.67,82.69,82.67,82.68,16486.0,65.5687,65.5846,65.5687,65.5766,16486.0
2018-10-17 13:10:00,82.68,82.69,82.67,82.67,4289.0,65.5766,65.5846,65.5687,65.5687,4289.0
2018-10-17 13:20:00,82.67,82.68,82.67,82.67,5352.0,65.5687,65.5766,65.5687,65.5687,5352.0
2018-10-17 13:30:00,82.67,82.68,82.66,82.66,10885.0,65.5687,65.5766,65.5608,65.5608,10885.0
2018-10-17 13:40:00,82.66,82.69,82.66,82.68,14565.0,65.5608,65.5846,65.5608,65.5766,14565.0
2018-10-17 13:50:00,82.68,82.68,82.66,82.66,7923.0,65.5766,65.5766,65.5608,65.5608,7923.0
2018-10-17 14:00:00,82.67,82.68,82.65,82.67,17033.0,65.5687,65.5766,65.5528,65.5687,17033.0
2018-10-17 14:10:00,82.67,82.68,82.66,82.67,19932.0,65.5687,65.5766,65.5608,65.5687,19932.0
2018-10-17 14:20:00,82.67,82.7,82.66,82.69,23117.0,65.5687,65.5925,65.5608,65.5846,23117.0
2018-10-17 14:30:00,82.69,82.69,82.67,82.69,30529.0,65.5846,65.5846,65.5687,65.5846,30529.0
2018-10-17 14:40:00,82.68,82.68,82.66,82.67,6065.0,65.5766,65.5766,65.5608,65.5687,6065.0
2018-10-17 14:50:00,82.67,82.67,82.63,82.63,45318.0,65.5687,65.5687,65.537,65.537,45318.0
2018-10-17 15:00:00,82.63,82.64,82.61,82.61,14625.0,65.537,65.5449,65.5211,65.5211,14625.0
2018-10-17 15:10:00,82.62,82.63,82.61,82.62,37345.0,65.529,65.537,65.5211,65.529,37345.0
2018-10-17 15:20:00,82.62,82.63,82.6,82.6,25359.0,65.529,65.537,65.5132,65.5132,25359.0
2018-10-17 15:30:00,82.6,82.62,82.6,82.6,44133.0,65.5132,65.529,65.5132,65.5132,44133.0
2018-10-17 15:40:00,82.6,82.61,82.55,82.56,20674.0,65.5132,65.5211,65.4735,65.4815,20674.0
2018-10-17 15:50:00,82.56,82.56,82.53,82.53,22690.0,65.4815,65.4815,65.4577,65.4577,22690.0
2018-10-18 09:30:00,82.47,82.49,82.45,82.48,25324.0,65.4101,65.4259,65.3942,65.418,25324.0
2018-10-18 09:40:00,82.48,82.48,82.43,82.45,43371.0,65.418,65.418,65.3783,65.3942,43371.0
2018-10-18 09:50:00,82.44,82.49,82.44,82.49,35033.0,65.3863,65.4259,65.3863,65.4259,35033.0
2018-10-18 10:00:00,82.49,82.52,82.48,82.51,9447.0,65.4259,65.4497,65.418,65.4418,9447.0
2018-10-18 10:10:00,82.51,82.54,82.51,82.53,37087.0,65.4418,65.4656,65.4418,65.4577,37087.0
2018-10-18 10:20:00,82.52,82.52,82.5,82.5,14751.0,65.4497,65.4497,65.4339,65.4339,14751.0
2018-10-18 10:30:00,82.5,82.51,82.49,82.49,7417.0,65.4339,65.4418,65.4259,65.4259,7417.0
2018-10-18 10:40:00,82.49,82.5,82.48,82.49,23452.0,65.4259,65.4339,65.418,65.4259,23452.0
2018-10-18 10:50:00,82.5,82.51,82.49,82.51,11747.0,65.4339,65.4418,65.4259,65.4418,11747.0
2018-10-18 11:00:00,82.5,82.54,82.48,82.54,21498.0,65.4339,65.4656,65.418,65.4656,21498.0
2018-10-18 11:10:00,82.53,82.56,82.53,82.56,28567.0,65.4577,65.4815,65.4577,65.4815,28567.0
2018-10-18 11:20:00,82.56,82.6,82.55,82.6,36330.0,65.4815,65.5132,65.4735,65.5132,36330.0
2018-10-18 11:30:00,82.6,82.62,82.6,82.6,7776.0,65.5132,65.529,65.5132,65.5132,7776.0
2018-10-18 11:40:00,82.6,82.63,82.6,82.61,10912.0,65.5132,65.537,65.5132,65.5211,10912.0
2018-10-18 11:50:00,82.61,82.61,82.57,82.59,22266.0,65.5211,65.5211,65.4894,65.5053,22266.0
2018-10-18 12:00:00,82.6,82.63,82.58,82.63,19394.0,65.5132,65.537,65.4973,65.537,19394.0
2018-10-18 12:10:00,82.63,82.64,82.59,82.6,30462.0,65.537,65.5449,65.5053,65.5132,30462.0
2018-10-18 12:20:00,82.61,82.61,82.56,82.59,10988.0,65.5211,65.5211,65.4815,65.5053,10988.0
2018-10-18 12:30:00,82.58,82.6,82.58,82.6,11640.0,65.4973,65.5132,65.4973,65.5132,11640.0
2018-10-18 12:40:00,82.59,82.6,82.57,82.58,27904.0,65.5053,65.5132,65.4894,65.4973,27904.0
2018-10-18 12:50:00,82.58,82.59,82.56,82.58,76205.0,65.4973,65.5053,65.4815,65.4973,76205.0
2018-10-18 13:00:00,82.58,82.59,82.56,82.58,6494.0,65.4973,65.5053,65.4815,65.4973,6494.0
2018-10-18 13:10:00,82.58,82.6,82.58,82.59,21393.0,65.4973,65.5132,65.4973,65.5053,21393.0
2018-10-18 13:20:00,82.59,82.61,82.59,82.59,13422.0,65.5053,65.5211,65.5053,65.5053,13422.0
2018-10-18 13:30:00,82.59,82.62,82.59,82.62,23866.0,65.5053,65.529,65.5053,65.529,23866.0
2018-10-18 13:40:00,82.62,82.64,82.61,82.62,16903.0,65.529,65.5449,65.5211,65.529,16903.0
2018-10-18 13:50:00,82.63,82.64,82.62,82.64,44147.0,65.537,65.5449,65.529,65.5449,44147.0
2018-10-18 14:00:00,82.64,82.64,82.61,82.62,19924.0,65.5449,65.5449,65.5211,65.529,19924.0
2018-10-18 14:10:00,82.62,82.65,82.61,82.65,26047.0,65.529,65.5528,65.5211,65.5528,26047.0
2018-10-18 14:20:00,82.66,82.66,82.62,82.62,45480.0,65.5608,65.5608,65.529,65.529,45480.0
2018-10-18 14:30:00,82.63,82.64,82.6,82.61,15540.0,65.537,65.5449,65.5132,65.5211,15540.0
2018-10-18 14:40:00,82.61,82.63,82.6,82.61,23134.0,65.5211,65.537,65.5132,65.5211,23134.0
2018-10-18 14:50:00,82.6,82.61,82.59,82.6,35259.0,65.5132,65.5211,65.5053,65.5132,35259.0
2018-10-18 15:00:00,82.59,82.6,82.59,82.6,11067.0,65.5053,65.5132,65.5053,65.5132,11067.0
2018-10-18 15:10:00,82.59,82.6,82.58,82.59,27103.0,65.5053,65.5132,65.4973,65.5053,27103.0
2018-10-18 15:20:00,82.58,82.59,82.58,82.58,20502.0,65.4973,65.5053,65.4973,65.4973,20502.0
2018-10-18 15:30:00,82.58,82.59,82.55,82.56,25089.0,65.4973,65.5053,65.4735,65.4815,25089.0
2018-10-18 15:40:00,82.56,82.56,82.54,82.55,25336.0,65.4815,65.4815,65.4656,65.4735,25336.0
2018-10-18 15:50:00,82.55,82.55,82.54,82.55,27131.0,65.4735,65.4735,65.4656,65.4735,27131.0
2018-10-19 09:30:00,82.58,82.64,82.53,82.54,32842.0,65.4973,65.5449,65.4577,65.4656,32842.0
2018-10-19 09:40:00,82.53,82.53,82.47,82.48,24218.0,65.4577,65.4577,65.4101,65.418,24218.0
2018-10-19 09:50:00,82.48,82.49,82.46,82.47,6168.0,65.418,65.4259,65.4021,65.4101,6168.0
2018-10-19 10:00:00,82.47,82.49,82.45,82.48,25503.0,65.4101,65.4259,65.3942,65.418,25503.0
2018-10-19 10:10:00,82.49,82.5,82.48,82.49,23879.0,65.4259,65.4339,65.418,65.4259,23879.0
2018-10-19 10:20:00,82.49,82.51,82.47,82.51,20672.0,65.4259,65.4418,65.4101,65.4418,20672.0
2018-10-19 10:30:00,82.5,82.51,82.49,82.49,79198.0,65.4339,65.4418,65.4259,65.4259,79198.0
2018-10-19 10:40:00,82.5,82.52,82.49,82.52,9233.0,65.4339,65.4497,65.4259,65.4497,9233.0
2018-10-19 10:50:00,82.51,82.52,82.49,82.49,15771.0,65.4418,65.4497,65.4259,65.4259,15771.0
2018-10-19 11:00:00,82.49,82.49,82.47,82.48,20640.0,65.4259,65.4259,65.4101,65.418,20640.0
2018-10-19 11:10:00,82.47,82.48,82.45,82.47,15794.0,65.4101,65.418,65.3942,65.4101,15794.0
2018-10-19 11:20:00,82.47,82.48,82.46,82.48,5305.0,65.4101,65.418,65.4021,65.418,5305.0
2018-10-19 11:30:00,82.48,82.5,82.47,82.49,25516.0,65.418,65.4339,65.4101,65.4259,25516.0
2018-10-19 11:40:00,82.48,82.49,82.46,82.47,18531.0,65.418,65.4259,65.4021,65.4101,18531.0
2018-10-19 11:50:00,82.48,82.48,82.4,82.4,18035.0,65.418,65.418,65.3546,65.3546,18035.0
2018-10-19 12:00:00,82.41,82.43,82.4,82.43,17005.0,65.3625,65.3783,65.3546,65.3783,17005.0
2018-10-19 12:10:00,82.42,82.44,82.41,82.43,18612.0,65.3704,65.3863,65.3625,65.3783,18612.0
2018-10-19 12:20:00,82.43,82.44,82.43,82.44,9414.0,65.3783,65.3863,65.3783,65.3863,9414.0
2018-10-19 12:30:00,82.44,82.47,82.43,82.46,17365.0,65.3863,65.4101,65.3783,65.4021,17365.0
2018-10-19 12:40:00,82.47,82.47,82.43,82.44,73079.0,65.4101,65.4101,65.3783,65.3863,73079.0
2018-10-19 12:50:00,82.45,82.47,82.44,82.47,9458.0,65.3942,65.4101,65.3863,65.4101,9458.0
2018-10-19 13:00:00,82.47,82.49,82.47,82.49,8686.0,65.4101,65.4259,65.4101,65.4259,8686.0
2018-10-19 13:10:00,82.49,82.49,82.44,82.45,13688.0,65.4259,65.4259,65.3863,65.3942,13688.0
2018-10-19 13:20:00,82.46,82.46,82.45,82.45,11404.0,65.4021,65.4021,65.3942,65.3942,11404.0
2018-10-19 13:30:00,82.45,82.46,82.44,82.45,14129.0,65.3942,65.4021,65.3863,65.3942,14129.0
2018-10-19 13:40:00,82.44,82.45,82.44,82.45,30960.0,65.3863,65.3942,65.3863,65.3942,30960.0
2018-10-19 13:50:00,82.45,82.46,82.44,82.45,38613.0,65.3942,65.4021,65.3863,65.3942,38613.0
2018-10-19 14:00:00,82.45,82.48,82.45,82.47,17285.0,65.3942,65.418,65.3942,65.4101,17285.0
2018-10-19 14:10:00,82.48,82.48,82.46,82.46,29938.0,65.418,65.418,65.4021,65.4021,29938.0
2018-10-19 14:20:00,82.47,82.47,82.45,82.47,17477.0,65.4101,65.4101,65.3942,65.4101,17477.0
2018-10-19 14:30:00,82.48,82.48,82.47,82.47,10634.0,65.418,65.418,65.4101,65.4101,10634.0
2018-10-19 14:40:00,82.47,82.49,82.46,82.47,56353.0,65.4101,65.4259,65.4021,65.4101,56353.0
2018-10-19 14:50:00,82.47,82.47,82.44,82.45,16746.0,65.4101,65.4101,65.3863,65.3942,16746.0
2018-10-19 15:00:00,82.44,82.47,82.44,82.46,21646.0,65.3863,65.4101,65.3863,65.4021,21646.0
2018-10-19 15:10:00,82.47,82.47,82.45,82.46,12658.0,65.4101,65.4101,65.3942,65.4021,12658.0
2018-10-19 15:20:00,82.45,82.46,82.45,82.45,34990.0,65.3942,65.4021,65.3942,65.3942,34990.0
2018-10-19 15:30:00,82.45,82.46,82.44,82.45,19233.0,65.3942,65.4021,65.3863,65.3942,19233.0
2018-10-19 15:40:00,82.46,82.47,82.45,82.45,24483.0,65.4021,65.4101,65.3942,65.3942,24483.0
2018-10-19 15:50:00,82.45,82.46,82.43,82.45,44385.0,65.3942,65.4021,65.3783,65.3942,44385.0
2018-10-22 09:30:00,82.59,82.59,82.53,82.58,35828.0,65.5053,65.5053,65.4577,65.4973,35828.0
2018-10-22 09:40:00,82.59,82.6,82.56,82.57,35659.0,65.5053,65.5132,65.4815,65.4894,35659.0
2018-10-22 09:50:00,82.56,82.6,82.56,82.59,22947.0,65.4815,65.5132,65.4815,65.5053,22947.0
2018-10-22 10:00:00,82.58,82.59,82.56,82.57,31706.0,65.4973,65.5053,65.4815,65.4894,31706.0
2018-10-22 10:10:00,82.57,82.57,82.54,82.57,19388.0,65.4894,65.4894,65.4656,65.4894,19388.0
2018-10-22 10:20:00,82.56,82.59,82.55,82.58,9587.0,65.4815,65.5053,65.4735,65.4973,9587.0
2018-10-22 10:30:00,82.57,82.59,82.52,82.53,10356.0,65.4894,65.5053,65.4497,65.4577,10356.0
2018-10-22 10:40:00,82.54,82.54,82.52,82.52,4668.0,65.4656,65.4656,65.4497,65.4497,4668.0
2018-10-22 10:50:00,82.52,82.53,82.51,82.53,5448.0,65.4497,65.4577,65.4418,65.4577,5448.0
2018-10-22 11:00:00,82.53,82.55,82.52,82.54,9103.0,65.4577,65.4735,65.4497,65.4656,9103.0
2018-10-22 11:10:00,82.55,82.55,82.53,82.54,16581.0,65.4735,65.4735,65.4577,65.4656,16581.0
2018-10-22 11:20:00,82.54,82.55,82.52,82.52,4822.0,65.4656,65.4735,65.4497,65.4497,4822.0
2018-10-22 11:30:00,82.53,82.54,82.52,82.52,10100.0,65.4577,65.4656,65.4497,65.4497,10100.0
2018-10-22 11:40:00,82.52,82.54,82.51,82.52,16766.0,65.4497,65.4656,65.4418,65.4497,16766.0
2018-10-22 11:50:00,82.53,82.54,82.52,82.53,13974.0,65.4577,65.4656,65.4497,65.4577,13974.0
2018-10-22 12:00:00,82.54,82.54,82.52,82.54,14036.0,65.4656,65.4656,65.4497,65.4656,14036.0
2018-10-22 12:10:00,82.54,82.55,82.52,82.52,13118.0,65.4656,65.4735,65.4497,65.4497,13118.0
2018-10-22 12:20:00,82.52,82.53,82.52,82.53,7884.0,65.4497,65.4577,65.4497,65.4577,7884.0
2018-10-22 12:30:00,82.53,82.54,82.51,82.52,18155.0,65.4577,65.4656,65.4418,65.4497,18155.0
2018-10-22 12:40:00,82.51,82.52,82.51,82.51,19850.0,65.4418,65.4497,65.4418,65.4418,19850.0
2018-10-22 12:50:00,82.52,82.52,82.5,82.5,33844.0,65.4497,65.4497,65.4339,65.4339,33844.0
2018-10-22 13:00:00,82.5,82.51,82.49,82.5,16082.0,65.4339,65.4418,65.4259,65.4339,16082.0
2018-10-22 13:10:00,82.49,82.51,82.49,82.5,43637.0,65.4259,65.4418,65.4259,65.4339,43637.0
2018-10-22 13:20:00,82.51,82.53,82.5,82.51,29177.0,65.4418,65.4577,65.4339,65.4418,29177.0
2018-10-22 13:30:00,82.51,82.52,82.5,82.51,10071.0,65.4418,65.4497,65.4339,65.4418,10071.0
2018-10-22 13:40:00,82.5,82.52,82.5,82.52,13458.0,65.4339,65.4497,65.4339,65.4497,13458.0
2018-10-22 13:50:00,82.51,82.52,82.51,82.52,14550.0,65.4418,65.4497,65.4418,65.4497,14550.0
2018-10-22 14:00:00,82.52,82.52,82.49,82.51,17109.0,65.4497,65.4497,65.4259,65.4418,17109.0
2018-10-22 14:10:00,82.51,82.51,82.48,82.5,42650.0,65.4418,65.4418,65.418,65.4339,42650.0
2018-10-22 14:20:00,82.49,82.5,82.49,82.49,10675.0,65.4259,65.4339,65.4259,65.4259,10675.0
2018-10-22 14:30:00,82.49,82.5,82.48,82.48,20575.0,65.4259,65.4339,65.418,65.418,20575.0
2018-10-22 14:40:00,82.48,82.49,82.47,82.48,36367.0,65.418,65.4259,65.4101,65.418,36367.0
2018-10-22 14:50:00,82.48,82.48,82.46,82.47,58182.0,65.418,65.418,65.4021,65.4101,58182.0
2018-10-22 15:00:00,82.47,82.5,82.47,82.49,138089.0,65.4101,65.4339,65.4101,65.4259,138089.0
2018-10-22 15:10:00,82.49,82.5,82.48,82.49,26602.0,65.4259,65.4339,65.418,65.4259,26602.0
2018-10-22 15:20:00,82.5,82.5,82.46,82.47,18646.0,65.4339,65.4339,65.4021,65.4101,18646.0
2018-10-22 15:30:00,82.46,82.48,82.46,82.46,27261.0,65.4021,65.418,65.4021,65.4021,27261.0
2018-10-22 15:40:00,82.46,82.47,82.45,82.45,21708.0,65.4021,65.4101,65.3942,65.3942,21708.0
2018-10-22 15:50:00,82.45,82.46,82.45,82.46,16834.0,65.3942,65.4021,65.3942,65.4021,16834.0
2018-10-23 09:30:00,82.66,82.71,82.62,82.62,30817.0,65.5608,65.6004,65.529,65.529,30817.0
2018-10-23 09:40:00,82.63,82.64,82.62,82.62,12041.0,65.537,65.5449,65.529,65.529,12041.0
2018-10-23 09:50:00,82.62,82.65,82.61,82.64,8736.0,65.529,65.5528,65.5211,65.5449,8736.0
2018-10-23 10:00:00,82.65,82.68,82.64,82.67,28635.0,65.5528,65.5766,65.5449,65.5687,28635.0
2018-10-23 10:10:00,82.67,82.7,82.65,82.69,20899.0,65.5687,65.5925,65.5528,65.5846,20899.0
2018-10-23 10:20:00,82.7,82.71,82.68,82.69,28960.0,65.5925,65.6004,65.5766,65.5846,28960.0
2018-10-23 10:30:00,82.7,82.72,82.68,82.69,17545.0,65.5925,65.6084,65.5766,65.5846,17545.0
2018-10-23 10:40:00,82.68,82.7,82.66,82.67,57850.0,65.5766,65.5925,65.5608,65.5687,57850.0
2018-10-23 10:50:00,82.66,82.68,82.64,82.68,12498.0,65.5608,65.5766,65.5449,65.5766,12498.0
2018-10-23 11:00:00,82.69,82.7,82.68,82.69,19753.0,65.5846,65.5925,65.5766,65.5846,19753.0
2018-10-23 11:10:00,82.68,82.69,82.64,82.64,67265.0,65.5766,65.5846,65.5449,65.5449,67265.0
2018-10-23 11:20:00,82.65,82.66,82.64,82.64,53303.0,65.5528,65.5608,65.5449,65.5449,53303.0
2018-10-23 11:30:00,82.64,82.66,82.64,82.66,26508.0,65.5449,65.5608,65.5449,65.5608,26508.0
2018-10-23 11:40:00,82.66,82.69,82.65,82.69,20195.0,65.5608,65.5846,65.5528,65.5846,20195.0
2018-10-23 11:50:00,82.68,82.7,82.68,82.69,9442.0,65.5766,65.5925,65.5766,65.5846,9442.0
2018-10-23 12:00:00,82.7,82.7,82.67,82.68,52452.0,65.5925,65.5925,65.5687,65.5766,52452.0
2018-10-23 12:10:00,82.67,82.69,82.67,82.68,15934.0,65.5687,65.5846,65.5687,65.5766,15934.0
2018-10-23 12:20:00,82.68,82.69,82.66,82.67,147074.0,65.5766,65.5846,65.5608,65.5687,147074.0
2018-10-23 12:30:00,82.67,82.68,82.65,82.66,29304.0,65.5687,65.5766,65.5528,65.5608,29304.0
2018-10-23 12:40:00,82.66,82.66,82.63,82.64,14198.0,65.5608,65.5608,65.537,65.5449,14198.0
2018-10-23 12:50:00,82.64,82.65,82.63,82.65,21548.0,65.5449,65.5528,65.537,65.5528,21548.0
2018-10-23 13:00:00,82.65,82.66,82.63,82.64,60295.0,65.5528,65.5608,65.537,65.5449,60295.0
2018-10-23 13:10:00,82.64,82.68,82.63,82.68,10067.0,65.5449,65.5766,65.537,65.5766,10067.0
2018-10-23 13:20:00,82.67,82.69,82.67,82.68,17127.0,65.5687,65.5846,65.5687,65.5766,17127.0
2018-10-23 13:30:00,82.69,82.69,82.67,82.68,5797.0,65.5846,65.5846,65.5687,65.5766,5797.0
2018-10-23 13:40:00,82.68,82.7,82.67,82.7,13648.0,65.5766,65.5925,65.5687,65.5925,13648.0
2018-10-23 13:50:00,82.7,82.71,82.68,82.7,13262.0,65.5925,65.6004,65.5766,65.5925,13262.0
2018-10-23 14:00:00,82.7,82.72,82.69,82.7,26286.0,65.5925,65.6084,65.5846,65.5925,26286.0
2018-10-23 14:10:00,82.7,82.7,82.62,82.67,368678.0,65.5925,65.5925,65.529,65.5687,368678.0
2018-10-23 14:20:00,82.66,82.66,82.61,82.61,20468.0,65.5608,65.5608,65.5211,65.5211,20468.0
2018-10-23 14:30:00,82.62,82.62,82.59,82.6,52768.0,65.529,65.529,65.5053,65.5132,52768.0
2018-10-23 14:40:00,82.59,82.61,82.59,82.59,46066.0,65.5053,65.5211,65.5053,65.5053,46066.0
2018-10-23 14:50:00,82.59,82.59,82.57,82.57,67155.0,65.5053,65.5053,65.4894,65.4894,67155.0
2018-10-23 15:00:00,82.58,82.59,82.56,82.56,59535.0,65.4973,65.5053,65.4815,65.4815,59535.0
2018-10-23 15:10:00,82.56,82.57,82.54,82.55,68305.0,65.4815,65.4894,65.4656,65.4735,68305.0
2018-10-23 15:20:00,82.55,82.55,82.52,82.52,35650.0,65.4735,65.4735,65.4497,65.4497,35650.0
2018-10-23 15:30:00,82.53,82.53,82.52,82.52,40186.0,65.4577,65.4577,65.4497,65.4497,40186.0
2018-10-23 15:40:00,82.52,82.53,82.52,82.53,17150.0,65.4497,65.4577,65.4497,65.4577,17150.0
2018-10-23 15:50:00,82.53,82.54,82.53,82.54,60994.0,65.4577,65.4656,65.4577,65.4656,60994.0
2018-10-24 09:30:00,82.79,82.79,82.72,82.72,37326.0,65.6639,65.6639,65.6084,65.6084,37326.0
2018-10-24 09:40:00,82.72,82.74,82.7,82.74,35665.0,65.6084,65.6242,65.5925,65.6242,35665.0
2018-10-24 09:50:00,82.74,82.75,82.73,82.74,8274.0,65.6242,65.6322,65.6163,65.6242,8274.0
2018-10-24 10:00:00,82.73,82.76,82.72,82.72,64411.0,65.6163,65.6401,65.6084,65.6084,64411.0
2018-10-24 10:10:00,82.73,82.77,82.72,82.77,30285.0,65.6163,65.648,65.6084,65.648,30285.0
2018-10-24 10:20:00,82.77,82.78,82.75,82.76,48451.0,65.648,65.6559,65.6322,65.6401,48451.0
2018-10-24 10:30:00,82.76,82.79,82.75,82.77,11693.0,65.6401,65.6639,65.6322,65.648,11693.0
2018-10-24 10:40:00,82.77,82.79,82.75,82.78,14420.0,65.648,65.6639,65.6322,65.6559,14420.0
2018-10-24 10:50:00,82.79,82.79,82.77,82.77,247594.0,65.6639,65.6639,65.648,65.648,247594.0
2018-10-24 11:00:00,82.77,82.79,82.76,82.79,16582.0,65.648,65.6639,65.6401,65.6639,16582.0
2018-10-24 11:10:00,82.78,82.78,82.73,82.74,62578.0,65.6559,65.6559,65.6163,65.6242,62578.0
2018-10-24 11:20:00,82.75,82.75,82.72,82.75,46582.0,65.6322,65.6322,65.6084,65.6322,46582.0
2018-10-24 11:30:00,82.74,82.76,82.73,82.73,42776.0,65.6242,65.6401,65.6163,65.6163,42776.0
2018-10-24 11:40:00,82.73,82.75,82.73,82.74,19523.0,65.6163,65.6322,65.6163,65.6242,19523.0
2018-10-24 11:50:00,82.73,82.74,82.72,82.73,61096.0,65.6163,65.6242,65.6084,65.6163,61096.0
2018-10-24 12:00:00,82.73,82.73,82.72,82.73,9841.0,65.6163,65.6163,65.6084,65.6163,9841.0
2018-10-24 12:10:00,82.73,82.75,82.72,82.75,11120.0,65.6163,65.6322,65.6084,65.6322,11120.0
2018-10-24 12:20:00,82.74,82.75,82.74,82.75,12680.0,65.6242,65.6322,65.6242,65.6322,12680.0
2018-10-24 12:30:00,82.75,82.75,82.74,82.75,16480.0,65.6322,65.6322,65.6242,65.6322,16480.0
2018-10-24 12:40:00,82.74,82.75,82.74,82.75,11831.0,65.6242,65.6322,65.6242,65.6322,11831.0
2018-10-24 12:50:00,82.75,82.75,82.73,82.74,24785.0,65.6322,65.6322,65.6163,65.6242,24785.0
2018-10-24 13:00:00,82.74,82.74,82.71,82.72,24240.0,65.6242,65.6242,65.6004,65.6084,24240.0
2018-10-24 13:10:00,82.71,82.73,82.71,82.72,19014.0,65.6004,65.6163,65.6004,65.6084,19014.0
2018-10-24 13:20:00,82.71,82.73,82.71,82.73,71041.0,65.6004,65.6163,65.6004,65.6163,71041.0
2018-10-24 13:30:00,82.72,82.74,82.71,82.72,8908.0,65.6084,65.6242,65.6004,65.6084,8908.0
2018-10-24 13:40:00,82.72,82.74,82.7,82.71,50255.0,65.6084,65.6242,65.5925,65.6004,50255.0
2018-10-24 13:50:00,82.71,82.74,82.7,82.72,61635.0,65.6004,65.6242,65.5925,65.6084,61635.0
2018-10-24 14:00:00,82.73,82.76,82.72,82.73,30975.0,65.6163,65.6401,65.6084,65.6163,30975.0
2018-10-24 14:10:00,82.73,82.73,82.72,82.73,10997.0,65.6163,65.6163,65.6084,65.6163,10997.0
2018-10-24 14:20:00,82.72,82.73,82.71,82.71,38028.0,65.6084,65.6163,65.6004,65.6004,38028.0
2018-10-24 14:30:00,82.7,82.71,82.69,82.7,17894.0,65.5925,65.6004,65.5846,65.5925,17894.0
2018-10-24 14:40:00,82.7,82.72,82.69,82.72,14882.0,65.5925,65.6084,65.5846,65.6084,14882.0
2018-10-24 14:50:00,82.71,82.72,82.68,82.69,47183.0,65.6004,65.6084,65.5766,65.5846,47183.0
2018-10-24 15:00:00,82.69,82.74,82.68,82.71,23741.0,65.5846,65.6242,65.5766,65.6004,23741.0
2018-10-24 15:10:00,82.72,82.72,82.71,82.71,31182.0,65.6084,65.6084,65.6004,65.6004,31182.0
2018-10-24 15:20:00,82.72,82.75,82.71,82.75,23627.0,65.6084,65.6322,65.6004,65.6322,23627.0
2018-10-24 15:30:00,82.75,82.75,82.73,82.73,84664.0,65.6322,65.6322,65.6163,65.6163,84664.0
2018-10-24 15:40:00,82.73,82.74,82.72,82.72,24352.0,65.6163,65.6242,65.6084,65.6084,24352.0
2018-10-24 15:50:00,82.72,82.77,82.72,82.75,59092.0,65.6084,65.648,65.6084,65.6322,59092.0
2018-10-25 09:30:00,82.7,82.8,82.7,82.71,39631.0,65.5925,65.6718,65.5925,65.6004,39631.0
2018-10-25 09:40:00,82.71,82.72,82.69,82.7,5945.0,65.6004,65.6084,65.5846,65.5925,5945.0
2018-10-25 09:50:00,82.69,82.7,82.67,82.68,75111.0,65.5846,65.5925,65.5687,65.5766,75111.0
2018-10-25 10:00:00,82.67,82.67,82.65,82.67,8283.0,65.5687,65.5687,65.5528,65.5687,8283.0
2018-10-25 10:10:00,82.67,82.68,82.64,82.67,22361.0,65.5687,65.5766,65.5449,65.5687,22361.0
2018-10-25 10:20:00,82.67,82.69,82.66,82.68,26265.0,65.5687,65.5846,65.5608,65.5766,26265.0
2018-10-25 10:30:00,82.67,82.68,82.65,82.66,14101.0,65.5687,65.5766,65.5528,65.5608,14101.0
2018-10-25 10:40:00,82.66,82.66,82.64,82.65,11947.0,65.5608,65.5608,65.5449,65.5528,11947.0
2018-10-25 10:50:00,82.66,82.67,82.65,82.67,27511.0,65.5608,65.5687,65.5528,65.5687,27511.0
2018-10-25 11:00:00,82.67,82.68,82.66,82.66,24457.0,65.5687,65.5766,65.5608,65.5608,24457.0
2018-10-25 11:10:00,82.66,82.69,82.66,82.66,25207.0,65.5608,65.5846,65.5608,65.5608,25207.0
2018-10-25 11:20:00,82.66,82.67,82.65,82.66,21017.0,65.5608,65.5687,65.5528,65.5608,21017.0
2018-10-25 11:30:00,82.65,82.66,82.65,82.66,10786.0,65.5528,65.5608,65.5528,65.5608,10786.0
2018-10-25 11:40:00,82.66,82.68,82.65,82.67,11818.0,65.5608,65.5766,65.5528,65.5687,11818.0
2018-10-25 11:50:00,82.67,82.67,82.65,82.65,49201.0,65.5687,65.5687,65.5528,65.5528,49201.0
2018-10-25 12:00:00,82.66,82.68,82.66,82.68,10789.0,65.5608,65.5766,65.5608,65.5766,10789.0
2018-10-25 12:10:00,82.67,82.68,82.67,82.68,42174.0,65.5687,65.5766,65.5687,65.5766,42174.0
2018-10-25 12:20:00,82.67,82.69,82.67,82.68,49364.0,65.5687,65.5846,65.5687,65.5766,49364.0
2018-10-25 12:30:00,82.68,82.68,82.67,82.67,15313.0,65.5766,65.5766,65.5687,65.5687,15313.0
2018-10-25 12:40:00,82.67,82.68,82.66,82.66,8408.0,65.5687,65.5766,65.5608,65.5608,8408.0
2018-10-25 12:50:00,82.66,82.66,82.64,82.64,22506.0,65.5608,65.5608,65.5449,65.5449,22506.0
2018-10-25 13:00:00,82.64,82.65,82.61,82.61,6910.0,65.5449,65.5528,65.5211,65.5211,6910.0
2018-10-25 13:10:00,82.61,82.62,82.61,82.62,9889.0,65.5211,65.529,65.5211,65.529,9889.0
2018-10-25 13:20:00,82.62,82.63,82.6,82.61,11524.0,65.529,65.537,65.5132,65.5211,11524.0
2018-10-25 13:30:00,82.61,82.64,82.61,82.61,59113.0,65.5211,65.5449,65.5211,65.5211,59113.0
2018-10-25 13:40:00,82.62,82.63,82.61,82.62,18942.0,65.529,65.537,65.5211,65.529,18942.0
2018-10-25 13:50:00,82.62,82.66,82.62,82.64,15477.0,65.529,65.5608,65.529,65.5449,15477.0
2018-10-25 14:00:00,82.64,82.67,82.64,82.66,27853.0,65.5449,65.5687,65.5449,65.5608,27853.0
2018-10-25 14:10:00,82.65,82.66,82.64,82.65,53407.0,65.5528,65.5608,65.5449,65.5528,53407.0
2018-10-25 14:20:00,82.65,82.66,82.63,82.66,41474.0,65.5528,65.5608,65.537,65.5608,41474.0
2018-10-25 14:30:00,82.65,82.67,82.65,82.66,10766.0,65.5528,65.5687,65.5528,65.5608,10766.0
2018-10-25 14:40:00,82.66,82.67,82.65,82.65,32493.0,65.5608,65.5687,65.5528,65.5528,32493.0
2018-10-25 14:50:00,82.66,82.67,82.65,82.66,22477.0,65.5608,65.5687,65.5528,65.5608,22477.0
2018-10-25 15:00:00,82.66,82.67,82.66,82.66,15670.0,65.5608,65.5687,65.5608,65.5608,15670.0
2018-10-25 15:10:00,82.67,82.67,82.64,82.64,20509.0,65.5687,65.5687,65.5449,65.5449,20509.0
2018-10-25 15:20:00,82.65,82.66,82.64,82.66,46944.0,65.5528,65.5608,65.5449,65.5608,46944.0
2018-10-25 15:30:00,82.66,82.67,82.65,82.66,18045.0,65.5608,65.5687,65.5528,65.5608,18045.0
2018-10-25 15:40:00,82.65,82.66,82.65,82.66,20148.0,65.5528,65.5608,65.5528,65.5608,20148.0
2018-10-25 15:50:00,82.66,82.66,82.65,82.66,52807.0,65.5608,65.5608,65.5528,65.5608,52807.0
2018-10-26 09:30:00,82.84,82.88,82.82,82.88,40995.0,65.7035,65.7353,65.6877,65.7353,40995.0
2018-10-26 09:40:00,82.88,82.89,82.86,82.87,10214.0,65.7353,65.7432,65.7194,65.7273,10214.0
2018-10-26 09:50:00,82.86,82.87,82.85,82.86,8682.0,65.7194,65.7273,65.7115,65.7194,8682.0
2018-10-26 10:00:00,82.87,82.91,82.86,82.89,98077.0,65.7273,65.7591,65.7194,65.7432,98077.0
2018-10-26 10:10:00,82.9,82.91,82.88,82.89,58918.0,65.7511,65.7591,65.7353,65.7432,58918.0
2018-10-26 10:20:00,82.89,82.9,82.87,82.9,48895.0,65.7432,65.7511,65.7273,65.7511,48895.0
2018-10-26 10:30:00,82.9,82.93,82.89,82.92,21526.0,65.7511,65.7749,65.7432,65.767,21526.0
2018-10-26 10:40:00,82.92,82.93,82.91,82.91,50420.0,65.767,65.7749,65.7591,65.7591,50420.0
2018-10-26 10:50:00,82.91,82.96,82.91,82.96,14985.0,65.7591,65.7987,65.7591,65.7987,14985.0
2018-10-26 11:00:00,82.95,82.96,82.93,82.95,13165.0,65.7908,65.7987,65.7749,65.7908,13165.0
2018-10-26 11:10:00,82.95,82.95,82.9,82.9,30152.0,65.7908,65.7908,65.7511,65.7511,30152.0
2018-10-26 11:20:00,82.91,82.91,82.87,82.88,16563.0,65.7591,65.7591,65.7273,65.7353,16563.0
2018-10-26 11:30:00,82.88,82.88,82.85,82.86,39141.0,65.7353,65.7353,65.7115,65.7194,39141.0
2018-10-26 11:40:00,82.86,82.87,82.85,82.87,65135.0,65.7194,65.7273,65.7115,65.7273,65135.0
2018-10-26 11:50:00,82.86,82.87,82.84,82.86,12262.0,65.7194,65.7273,65.7035,65.7194,12262.0
2018-10-26 12:00:00,82.86,82.87,82.84,82.85,21469.0,65.7194,65.7273,65.7035,65.7115,21469.0
2018-10-26 12:10:00,82.86,82.88,82.86,82.88,4576.0,65.7194,65.7353,65.7194,65.7353,4576.0
2018-10-26 12:20:00,82.87,82.87,82.84,82.85,12450.0,65.7273,65.7273,65.7035,65.7115,12450.0
2018-10-26 12:30:00,82.84,82.85,82.84,82.85,5737.0,65.7035,65.7115,65.7035,65.7115,5737.0
2018-10-26 12:40:00,82.86,82.86,82.82,82.82,12657.0,65.7194,65.7194,65.6877,65.6877,12657.0
2018-10-26 12:50:00,82.82,82.84,82.81,82.84,19594.0,65.6877,65.7035,65.6797,65.7035,19594.0
2018-10-26 13:00:00,82.84,82.85,82.82,82.85,11627.0,65.7035,65.7115,65.6877,65.7115,11627.0
2018-10-26 13:10:00,82.84,82.86,82.83,82.84,10278.0,65.7035,65.7194,65.6956,65.7035,10278.0
2018-10-26 13:20:00,82.84,82.87,82.83,82.86,20668.0,65.7035,65.7273,65.6956,65.7194,20668.0
2018-10-26 13:30:00,82.87,82.89,82.87,82.89,17798.0,65.7273,65.7432,65.7273,65.7432,17798.0
2018-10-26 13:40:00,82.89,82.89,82.84,82.85,12518.0,65.7432,65.7432,65.7035,65.7115,12518.0
2018-10-26 13:50:00,82.86,82.86,82.83,82.84,9217.0,65.7194,65.7194,65.6956,65.7035,9217.0
2018-10-26 14:00:00,82.84,82.86,82.83,82.86,16202.0,65.7035,65.7194,65.6956,65.7194,16202.0
2018-10-26 14:10:00,82.86,82.86,82.84,82.85,20492.0,65.7194,65.7194,65.7035,65.7115,20492.0
2018-10-26 14:20:00,82.86,82.86,82.83,82.84,29631.0,65.7194,65.7194,65.6956,65.7035,29631.0
2018-10-26 14:30:00,82.84,82.86,82.83,82.84,41091.0,65.7035,65.7194,65.6956,65.7035,41091.0
2018-10-26 14:40:00,82.85,82.85,82.83,82.84,21829.0,65.7115,65.7115,65.6956,65.7035,21829.0
2018-10-26 14:50:00,82.84,82.85,82.84,82.84,23997.0,65.7035,65.7115,65.7035,65.7035,23997.0
2018-10-26 15:00:00,82.85,82.86,82.84,82.84,33111.0,65.7115,65.7194,65.7035,65.7035,33111.0
2018-10-26 15:10:00,82.84,82.85,82.83,82.84,22562.0,65.7035,65.7115,65.6956,65.7035,22562.0
2018-10-26 15:20:00,82.84,82.85,82.83,82.85,18258.0,65.7035,65.7115,65.6956,65.7115,18258.0
2018-10-26 15:30:00,82.85,82.85,82.84,82.85,27322.0,65.7115,65.7115,65.7035,65.7115,27322.0
2018-10-26 15:40:00,82.84,82.86,82.84,82.86,26251.0,65.7035,65.7194,65.7035,65.7194,26251.0
2018-10-26 15:50:00,82.86,82.86,82.84,82.84,73193.0,65.7194,65.7194,65.7035,65.7035,73193.0
2018-10-29 09:30:00,82.8,82.81,82.77,82.79,58456.0,65.6718,65.6797,65.648,65.6639,58456.0
2018-10-29 09:40:00,82.79,82.8,82.77,82.78,24135.0,65.6639,65.6718,65.648,65.6559,24135.0
2018-10-29 09:50:00,82.77,82.78,82.76,82.77,22666.0,65.648,65.6559,65.6401,65.648,22666.0
2018-10-29 10:00:00,82.76,82.76,82.73,82.74,48725.0,65.6401,65.6401,65.6163,65.6242,48725.0
2018-10-29 10:10:00,82.74,82.76,82.74,82.74,38477.0,65.6242,65.6401,65.6242,65.6242,38477.0
2018-10-29 10:20:00,82.74,82.76,82.74,82.76,11050.0,65.6242,65.6401,65.6242,65.6401,11050.0
2018-10-29 10:30:00,82.76,82.76,82.74,82.76,9858.0,65.6401,65.6401,65.6242,65.6401,9858.0
2018-10-29 10:40:00,82.75,82.76,82.74,82.74,7697.0,65.6322,65.6401,65.6242,65.6242,7697.0
2018-10-29 10:50:00,82.75,82.75,82.71,82.72,13235.0,65.6322,65.6322,65.6004,65.6084,13235.0
2018-10-29 11:00:00,82.73,82.73,82.71,82.71,1399.0,65.6163,65.6163,65.6004,65.6004,1399.0
2018-10-29 11:10:00,82.72,82.76,82.72,82.75,14480.0,65.6084,65.6401,65.6084,65.6322,14480.0
2018-10-29 11:20:00,82.76,82.76,82.74,82.76,25813.0,65.6401,65.6401,65.6242,65.6401,25813.0
2018-10-29 11:30:00,82.75,82.76,82.75,82.76,25330.0,65.6322,65.6401,65.6322,65.6401,25330.0
2018-10-29 11:40:00,82.76,82.76,82.74,82.75,16859.0,65.6401,65.6401,65.6242,65.6322,16859.0
2018-10-29 11:50:00,82.75,82.78,82.74,82.78,13053.0,65.6322,65.6559,65.6242,65.6559,13053.0
2018-10-29 12:00:00,82.78,82.79,82.78,82.78,13499.0,65.6559,65.6639,65.6559,65.6559,13499.0
2018-10-29 12:10:00,82.78,82.8,82.78,82.79,21027.0,65.6559,65.6718,65.6559,65.6639,21027.0
2018-10-29 12:20:00,82.79,82.8,82.77,82.78,24325.0,65.6639,65.6718,65.648,65.6559,24325.0
2018-10-29 12:30:00,82.78,82.79,82.76,82.78,44512.0,65.6559,65.6639,65.6401,65.6559,44512.0
2018-10-29 12:40:00,82.78,82.78,82.75,82.78,29146.0,65.6559,65.6559,65.6322,65.6559,29146.0
2018-10-29 12:50:00,82.78,82.78,82.76,82.78,81529.0,65.6559,65.6559,65.6401,65.6559,81529.0
2018-10-29 13:00:00,82.77,82.78,82.76,82.77,95837.0,65.648,65.6559,65.6401,65.648,95837.0
2018-10-29 13:10:00,82.77,82.78,82.76,82.77,15922.0,65.648,65.6559,65.6401,65.648,15922.0
2018-10-29 13:20:00,82.78,82.79,82.77,82.79,17399.0,65.6559,65.6639,65.648,65.6639,17399.0
2018-10-29 13:30:00,82.79,82.79,82.76,82.77,6232.0,65.6639,65.6639,65.6401,65.648,6232.0
2018-10-29 13:40:00,82.77,82.78,82.76,82.77,7645.0,65.648,65.6559,65.6401,65.648,7645.0
2018-10-29 13:50:00,82.77,82.78,82.76,82.76,12553.0,65.648,65.6559,65.6401,65.6401,12553.0
2018-10-29 14:00:00,82.76,82.77,82.76,82.76,10239.0,65.6401,65.648,65.6401,65.6401,10239.0
2018-10-29 14:10:00,82.77,82.78,82.75,82.75,51692.0,65.648,65.6559,65.6322,65.6322,51692.0
2018-10-29 14:20:00,82.74,82.76,82.74,82.76,30142.0,65.6242,65.6401,65.6242,65.6401,30142.0
2018-10-29 14:30:00,82.75,82.78,82.75,82.78,75903.0,65.6322,65.6559,65.6322,65.6559,75903.0
2018-10-29 14:40:00,82.78,82.79,82.77,82.79,53056.0,65.6559,65.6639,65.648,65.6639,53056.0
2018-10-29 14:50:00,82.79,82.82,82.78,82.81,81777.0,65.6639,65.6877,65.6559,65.6797,81777.0
2018-10-29 15:00:00,82.81,82.82,82.8,82.8,12320.0,65.6797,65.6877,65.6718,65.6718,12320.0
2018-10-29 15:10:00,82.8,82.82,82.8,82.82,73254.0,65.6718,65.6877,65.6718,65.6877,73254.0
2018-10-29 15:20:00,82.81,82.82,82.8,82.82,40940.0,65.6797,65.6877,65.6718,65.6877,40940.0
2018-10-29 15:30:00,82.81,82.83,82.8,82.83,45622.0,65.6797,65.6956,65.6718,65.6956,45622.0
2018-10-29 15:40:00,82.83,82.83,82.8,82.8,95566.0,65.6956,65.6956,65.6718,65.6718,95566.0
2018-10-29 15:50:00,82.8,82.81,82.78,82.79,81084.0,65.6718,65.6797,65.6559,65.6639,81084.0
2018-10-30 09:30:00,82.75,82.81,82.69,82.72,15828.0,65.6322,65.6797,65.5846,65.6084,15828.0
2018-10-30 09:40:00,82.71,82.74,82.7,82.72,38708.0,65.6004,65.6242,65.5925,65.6084,38708.0
2018-10-30 09:50:00,82.71,82.72,82.67,82.67,53034.0,65.6004,65.6084,65.5687,65.5687,53034.0
2018-10-30 10:00:00,82.67,82.68,82.67,82.68,40437.0,65.5687,65.5766,65.5687,65.5766,40437.0
2018-10-30 10:10:00,82.69,82.7,82.68,82.7,17733.0,65.5846,65.5925,65.5766,65.5925,17733.0
2018-10-30 10:20:00,82.69,82.72,82.67,82.72,11432.0,65.5846,65.6084,65.5687,65.6084,11432.0
2018-10-30 10:30:00,82.71,82.73,82.7,82.7,20089.0,65.6004,65.6163,65.5925,65.5925,20089.0
2018-10-30 10:40:00,82.7,82.74,82.69,82.7,22507.0,65.5925,65.6242,65.5846,65.5925,22507.0
2018-10-30 10:50:00,82.7,82.71,82.67,82.71,42162.0,65.5925,65.6004,65.5687,65.6004,42162.0
2018-10-30 11:00:00,82.71,82.72,82.68,82.69,27234.0,65.6004,65.6084,65.5766,65.5846,27234.0
2018-10-30 11:10:00,82.69,82.73,82.68,82.72,24521.0,65.5846,65.6163,65.5766,65.6084,24521.0
2018-10-30 11:20:00,82.72,82.72,82.68,82.68,78031.0,65.6084,65.6084,65.5766,65.5766,78031.0
2018-10-30 11:30:00,82.68,82.69,82.66,82.69,43742.0,65.5766,65.5846,65.5608,65.5846,43742.0
2018-10-30 11:40:00,82.69,82.7,82.67,82.68,17751.0,65.5846,65.5925,65.5687,65.5766,17751.0
2018-10-30 11:50:00,82.67,82.69,82.67,82.69,15286.0,65.5687,65.5846,65.5687,65.5846,15286.0
2018-10-30 12:00:00,82.68,82.69,82.66,82.66,16153.0,65.5766,65.5846,65.5608,65.5608,16153.0
2018-10-30 12:10:00,82.66,82.68,82.66,82.67,22161.0,65.5608,65.5766,65.5608,65.5687,22161.0
2018-10-30 12:20:00,82.68,82.69,82.66,82.66,29758.0,65.5766,65.5846,65.5608,65.5608,29758.0
2018-10-30 12:30:00,82.66,82.7,82.66,82.68,21569.0,65.5608,65.5925,65.5608,65.5766,21569.0
2018-10-30 12:40:00,82.68,82.68,82.67,82.68,12551.0,65.5766,65.5766,65.5687,65.5766,12551.0
2018-10-30 12:50:00,82.68,82.68,82.66,82.67,19028.0,65.5766,65.5766,65.5608,65.5687,19028.0
2018-10-30 13:00:00,82.68,82.7,82.68,82.69,6471.0,65.5766,65.5925,65.5766,65.5846,6471.0
2018-10-30 13:10:00,82.7,82.7,82.69,82.69,10468.0,65.5925,65.5925,65.5846,65.5846,10468.0
2018-10-30 13:20:00,82.69,82.7,82.67,82.68,19255.0,65.5846,65.5925,65.5687,65.5766,19255.0
2018-10-30 13:30:00,82.69,82.69,82.67,82.67,17038.0,65.5846,65.5846,65.5687,65.5687,17038.0
2018-10-30 13:40:00,82.67,82.67,82.65,82.66,13489.0,65.5687,65.5687,65.5528,65.5608,13489.0
2018-10-30 13:50:00,82.66,82.66,82.63,82.63,7008.0,65.5608,65.5608,65.537,65.537,7008.0
2018-10-30 14:00:00,82.64,82.65,82.63,82.64,16236.0,65.5449,65.5528,65.537,65.5449,16236.0
2018-10-30 14:10:00,82.65,82.65,82.64,82.65,23587.0,65.5528,65.5528,65.5449,65.5528,23587.0
2018-10-30 14:20:00,82.65,82.65,82.64,82.64,29010.0,65.5528,65.5528,65.5449,65.5449,29010.0
2018-10-30 14:30:00,82.65,82.65,82.64,82.65,17321.0,65.5528,65.5528,65.5449,65.5528,17321.0
2018-10-30 14:40:00,82.64,82.66,82.64,82.64,48572.0,65.5449,65.5608,65.5449,65.5449,48572.0
2018-10-30 14:50:00,82.65,82.65,82.62,82.64,43108.0,65.5528,65.5528,65.529,65.5449,43108.0
2018-10-30 15:00:00,82.63,82.65,82.62,82.65,35886.0,65.537,65.5528,65.529,65.5528,35886.0
2018-10-30 15:10:00,82.64,82.67,82.64,82.65,54432.0,65.5449,65.5687,65.5449,65.5528,54432.0
2018-10-30 15:20:00,82.66,82.66,82.61,82.62,46292.0,65.5608,65.5608,65.5211,65.529,46292.0
2018-10-30 15:30:00,82.62,82.64,82.61,82.61,39028.0,65.529,65.5449,65.5211,65.5211,39028.0
2018-10-30 15:40:00,82.62,82.62,82.61,82.62,40702.0,65.529,65.529,65.5211,65.529,40702.0
2018-10-30 15:50:00,82.62,82.65,82.61,82.64,47528.0,65.529,65.5528,65.5211,65.5449,47528.0
2018-10-31 09:30:00,82.5,82.57,82.5,82.53,20085.0,65.4339,65.4894,65.4339,65.4577,20085.0
2018-10-31 09:40:00,82.53,82.54,82.51,82.54,15350.0,65.4577,65.4656,65.4418,65.4656,15350.0
2018-10-31 09:50:00,82.54,82.59,82.53,82.55,72271.0,65.4656,65.5053,65.4577,65.4735,72271.0
2018-10-31 10:00:00,82.54,82.56,82.54,82.55,74475.0,65.4656,65.4815,65.4656,65.4735,74475.0
2018-10-31 10:10:00,82.54,82.56,82.54,82.55,25866.0,65.4656,65.4815,65.4656,65.4735,25866.0
2018-10-31 10:20:00,82.55,82.58,82.54,82.58,90146.0,65.4735,65.4973,65.4656,65.4973,90146.0
2018-10-31 10:30:00,82.58,82.59,82.57,82.57,16991.0,65.4973,65.5053,65.4894,65.4894,16991.0
2018-10-31 10:40:00,82.58,82.61,82.56,82.61,69747.0,65.4973,65.5211,65.4815,65.5211,69747.0
2018-10-31 10:50:00,82.6,82.62,82.6,82.62,18715.0,65.5132,65.529,65.5132,65.529,18715.0
2018-10-31 11:00:00,82.61,82.62,82.59,82.6,20619.0,65.5211,65.529,65.5053,65.5132,20619.0
2018-10-31 11:10:00,82.61,82.62,82.6,82.6,17359.0,65.5211,65.529,65.5132,65.5132,17359.0
2018-10-31 11:20:00,82.6,82.61,82.59,82.59,11159.0,65.5132,65.5211,65.5053,65.5053,11159.0
2018-10-31 11:30:00,82.58,82.61,82.58,82.61,23340.0,65.4973,65.5211,65.4973,65.5211,23340.0
2018-10-31 11:40:00,82.6,82.62,82.6,82.62,24330.0,65.5132,65.529,65.5132,65.529,24330.0
2018-10-31 11:50:00,82.61,82.62,82.59,82.61,47975.0,65.5211,65.529,65.5053,65.5211,47975.0
2018-10-31 12:00:00,82.61,82.64,82.61,82.62,20635.0,65.5211,65.5449,65.5211,65.529,20635.0
2018-10-31 12:10:00,82.62,82.63,82.59,82.59,20757.0,65.529,65.537,65.5053,65.5053,20757.0
2018-10-31 12:20:00,82.6,82.61,82.58,82.6,59995.0,65.5132,65.5211,65.4973,65.5132,59995.0
2018-10-31 12:30:00,82.61,82.62,82.6,82.62,10284.0,65.5211,65.529,65.5132,65.529,10284.0
2018-10-31 12:40:00,82.61,82.62,82.6,82.61,19192.0,65.5211,65.529,65.5132,65.5211,19192.0
2018-10-31 12:50:00,82.61,82.61,82.6,82.61,26300.0,65.5211,65.5211,65.5132,65.5211,26300.0
2018-10-31 13:00:00,82.62,82.63,82.61,82.63,13861.0,65.529,65.537,65.5211,65.537,13861.0
2018-10-31 13:10:00,82.63,82.63,82.61,82.62,71175.0,65.537,65.537,65.5211,65.529,71175.0
2018-10-31 13:20:00,82.62,82.62,82.6,82.61,45508.0,65.529,65.529,65.5132,65.5211,45508.0
2018-10-31 13:30:00,82.61,82.61,82.58,82.58,18066.0,65.5211,65.5211,65.4973,65.4973,18066.0
2018-10-31 13:40:00,82.58,82.59,82.58,82.58,8459.0,65.4973,65.5053,65.4973,65.4973,8459.0
2018-10-31 13:50:00,82.58,82.59,82.58,82.59,15909.0,65.4973,65.5053,65.4973,65.5053,15909.0
2018-10-31 14:00:00,82.59,82.61,82.58,82.6,10376.0,65.5053,65.5211,65.4973,65.5132,10376.0
2018-10-31 14:10:00,82.6,82.61,82.58,82.58,15204.0,65.5132,65.5211,65.4973,65.4973,15204.0
2018-10-31 14:20:00,82.58,82.59,82.56,82.57,27816.0,65.4973,65.5053,65.4815,65.4894,27816.0
2018-10-31 14:30:00,82.57,82.58,82.55,82.55,25833.0,65.4894,65.4973,65.4735,65.4735,25833.0
2018-10-31 14:40:00,82.56,82.56,82.54,82.56,39445.0,65.4815,65.4815,65.4656,65.4815,39445.0
2018-10-31 14:50:00,82.56,82.57,82.53,82.54,74852.0,65.4815,65.4894,65.4577,65.4656,74852.0
2018-10-31 15:00:00,82.55,82.57,82.53,82.55,45136.0,65.4735,65.4894,65.4577,65.4735,45136.0
2018-10-31 15:10:00,82.55,82.56,82.53,82.55,25692.0,65.4735,65.4815,65.4577,65.4735,25692.0
2018-10-31 15:20:00,82.54,82.57,82.54,82.56,49035.0,65.4656,65.4894,65.4656,65.4815,49035.0
2018-10-31 15:30:00,82.56,82.57,82.52,82.52,29165.0,65.4815,65.4894,65.4497,65.4497,29165.0
2018-10-31 15:40:00,82.52,82.53,82.51,82.53,28211.0,65.4497,65.4577,65.4418,65.4577,28211.0
2018-10-31 15:50:00,82.52,82.54,82.51,82.51,63087.0,65.4497,65.4656,65.4418,65.4418,63087.0
2018-11-01 09:30:00,82.22,82.24,82.21,82.21,28405.0,65.4218,65.4377,65.4138,65.4138,28405.0
2018-11-01 09:40:00,82.2,82.24,82.2,82.23,46548.0,65.4059,65.4377,65.4059,65.4297,46548.0
2018-11-01 09:50:00,82.24,82.24,82.23,82.23,30791.0,65.4377,65.4377,65.4297,65.4297,30791.0
2018-11-01 10:00:00,82.24,82.28,82.24,82.26,57959.0,65.4377,65.4695,65.4377,65.4536,57959.0
2018-11-01 10:10:00,82.25,82.25,82.23,82.25,68806.0,65.4456,65.4456,65.4297,65.4456,68806.0
2018-11-01 10:20:00,82.24,82.26,82.24,82.25,41638.0,65.4377,65.4536,65.4377,65.4456,41638.0
2018-11-01 10:30:00,82.25,82.25,82.24,82.25,53268.0,65.4456,65.4456,65.4377,65.4456,53268.0
2018-11-01 10:40:00,82.25,82.25,82.24,82.25,23169.0,65.4456,65.4456,65.4377,65.4456,23169.0
2018-11-01 10:50:00,82.24,82.28,82.23,82.27,21695.0,65.4377,65.4695,65.4297,65.4616,21695.0
2018-11-01 11:00:00,82.28,82.31,82.28,82.3,21029.0,65.4695,65.4934,65.4695,65.4854,21029.0
2018-11-01 11:10:00,82.3,82.31,82.28,82.29,15546.0,65.4854,65.4934,65.4695,65.4775,15546.0
2018-11-01 11:20:00,82.29,82.31,82.29,82.3,12225.0,65.4775,65.4934,65.4775,65.4854,12225.0
2018-11-01 11:30:00,82.29,82.32,82.28,82.3,44736.0,65.4775,65.5013,65.4695,65.4854,44736.0
2018-11-01 11:40:00,82.29,82.3,82.29,82.3,22214.0,65.4775,65.4854,65.4775,65.4854,22214.0
2018-11-01 11:50:00,82.29,82.31,82.28,82.29,36454.0,65.4775,65.4934,65.4695,65.4775,36454.0
2018-11-01 12:00:00,82.29,82.3,82.28,82.28,5480.0,65.4775,65.4854,65.4695,65.4695,5480.0
2018-11-01 12:10:00,82.29,82.29,82.26,82.27,41812.0,65.4775,65.4775,65.4536,65.4616,41812.0
2018-11-01 12:20:00,82.28,82.32,82.27,82.32,10432.0,65.4695,65.5013,65.4616,65.5013,10432.0
2018-11-01 12:30:00,82.31,82.32,82.3,82.3,70816.0,65.4934,65.5013,65.4854,65.4854,70816.0
2018-11-01 12:40:00,82.29,82.3,82.27,82.28,8935.0,65.4775,65.4854,65.4616,65.4695,8935.0
2018-11-01 12:50:00,82.28,82.3,82.27,82.28,21576.0,65.4695,65.4854,65.4616,65.4695,21576.0
2018-11-01 13:00:00,82.29,82.3,82.28,82.3,11508.0,65.4775,65.4854,65.4695,65.4854,11508.0
2018-11-01 13:10:00,82.31,82.33,82.3,82.33,19177.0,65.4934,65.5093,65.4854,65.5093,19177.0
2018-11-01 13:20:00,82.32,82.33,82.31,82.32,77385.0,65.5013,65.5093,65.4934,65.5013,77385.0
2018-11-01 13:30:00,82.31,82.34,82.31,82.34,10389.0,65.4934,65.5173,65.4934,65.5173,10389.0
2018-11-01 13:40:00,82.34,82.34,82.3,82.32,9539.0,65.5173,65.5173,65.4854,65.5013,9539.0
2018-11-01 13:50:00,82.31,82.32,82.31,82.32,11882.0,65.4934,65.5013,65.4934,65.5013,11882.0
2018-11-01 14:00:00,82.32,82.32,82.29,82.3,3834.0,65.5013,65.5013,65.4775,65.4854,3834.0
2018-11-01 14:10:00,82.29,82.3,82.29,82.29,22045.0,65.4775,65.4854,65.4775,65.4775,22045.0
2018-11-01 14:20:00,82.3,82.3,82.29,82.3,12446.0,65.4854,65.4854,65.4775,65.4854,12446.0
2018-11-01 14:30:00,82.3,82.32,82.29,82.31,10881.0,65.4854,65.5013,65.4775,65.4934,10881.0
2018-11-01 14:40:00,82.31,82.32,82.3,82.31,8064.0,65.4934,65.5013,65.4854,65.4934,8064.0
2018-11-01 14:50:00,82.3,82.32,82.3,82.31,47142.0,65.4854,65.5013,65.4854,65.4934,47142.0
2018-11-01 15:00:00,82.32,82.36,82.31,82.35,20139.0,65.5013,65.5332,65.4934,65.5252,20139.0
2018-11-01 15:10:00,82.34,82.35,82.34,82.34,28349.0,65.5173,65.5252,65.5173,65.5173,28349.0
2018-11-01 15:20:00,82.35,82.37,82.34,82.37,43917.0,65.5252,65.5411,65.5173,65.5411,43917.0
2018-11-01 15:30:00,82.37,82.37,82.35,82.35,29752.0,65.5411,65.5411,65.5252,65.5252,29752.0
2018-11-01 15:40:00,82.36,82.38,82.36,82.38,49252.0,65.5332,65.5491,65.5332,65.5491,49252.0
2018-11-01 15:50:00,82.38,82.39,82.37,82.39,47965.0,65.5491,65.557,65.5411,65.557,47965.0
2018-11-02 09:30:00,82.32,82.36,82.28,82.29,31103.0,65.5013,65.5332,65.4695,65.4775,31103.0
2018-11-02 09:40:00,82.29,82.29,82.27,82.28,39111.0,65.4775,65.4775,65.4616,65.4695,39111.0
2018-11-02 09:50:00,82.27,82.3,82.27,82.27,9447.0,65.4616,65.4854,65.4616,65.4616,9447.0
2018-11-02 10:00:00,82.27,82.31,82.25,82.3,8444.0,65.4616,65.4934,65.4456,65.4854,8444.0
2018-11-02 10:10:00,82.3,82.3,82.29,82.29,24996.0,65.4854,65.4854,65.4775,65.4775,24996.0
2018-11-02 10:20:00,82.29,82.3,82.25,82.26,28928.0,65.4775,65.4854,65.4456,65.4536,28928.0
2018-11-02 10:30:00,82.27,82.31,82.26,82.29,17443.0,65.4616,65.4934,65.4536,65.4775,17443.0
2018-11-02 10:40:00,82.3,82.3,82.27,82.28,36076.0,65.4854,65.4854,65.4616,65.4695,36076.0
2018-11-02 10:50:00,82.27,82.27,82.2,82.21,36054.0,65.4616,65.4616,65.4059,65.4138,36054.0
2018-11-02 11:00:00,82.22,82.24,82.21,82.21,14153.0,65.4218,65.4377,65.4138,65.4138,14153.0
2018-11-02 11:10:00,82.2,82.23,82.19,82.22,38642.0,65.4059,65.4297,65.3979,65.4218,38642.0
2018-11-02 11:20:00,82.22,82.22,82.19,82.19,12758.0,65.4218,65.4218,65.3979,65.3979,12758.0
2018-11-02 11:30:00,82.2,82.2,82.16,82.16,14586.0,65.4059,65.4059,65.374,65.374,14586.0
2018-11-02 11:40:00,82.16,82.18,82.15,82.15,47460.0,65.374,65.39,65.3661,65.3661,47460.0
2018-11-02 11:50:00,82.16,82.16,82.13,82.14,14659.0,65.374,65.374,65.3502,65.3581,14659.0
2018-11-02 12:00:00,82.13,82.14,82.12,82.14,35422.0,65.3502,65.3581,65.3422,65.3581,35422.0
2018-11-02 12:10:00,82.14,82.16,82.13,82.14,14559.0,65.3581,65.374,65.3502,65.3581,14559.0
2018-11-02 12:20:00,82.14,82.16,82.13,82.14,12503.0,65.3581,65.374,65.3502,65.3581,12503.0
2018-11-02 12:30:00,82.15,82.18,82.14,82.17,11474.0,65.3661,65.39,65.3581,65.382,11474.0
2018-11-02 12:40:00,82.17,82.18,82.15,82.16,24933.0,65.382,65.39,65.3661,65.374,24933.0
2018-11-02 12:50:00,82.17,82.19,82.16,82.18,55735.0,65.382,65.3979,65.374,65.39,55735.0
2018-11-02 13:00:00,82.17,82.19,82.17,82.17,33509.0,65.382,65.3979,65.382,65.382,33509.0
2018-11-02 13:10:00,82.17,82.18,82.15,82.16,9102.0,65.382,65.39,65.3661,65.374,9102.0
2018-11-02 13:20:00,82.16,82.17,82.15,82.17,6259.0,65.374,65.382,65.3661,65.382,6259.0
2018-11-02 13:30:00,82.16,82.17,82.15,82.17,19242.0,65.374,65.382,65.3661,65.382,19242.0
2018-11-02 13:40:00,82.16,82.17,82.15,82.16,4704.0,65.374,65.382,65.3661,65.374,4704.0
2018-11-02 13:50:00,82.16,82.18,82.15,82.17,7444.0,65.374,65.39,65.3661,65.382,7444.0
2018-11-02 14:00:00,82.18,82.18,82.17,82.18,8036.0,65.39,65.39,65.382,65.39,8036.0
2018-11-02 14:10:00,82.17,82.18,82.15,82.15,20978.0,65.382,65.39,65.3661,65.3661,20978.0
2018-11-02 14:20:00,82.16,82.16,82.12,82.14,28895.0,65.374,65.374,65.3422,65.3581,28895.0
2018-11-02 14:30:00,82.14,82.17,82.12,82.16,24823.0,65.3581,65.382,65.3422,65.374,24823.0
2018-11-02 14:40:00,82.16,82.16,82.12,82.12,18709.0,65.374,65.374,65.3422,65.3422,18709.0
2018-11-02 14:50:00,82.12,82.13,82.12,82.13,58309.0,65.3422,65.3502,65.3422,65.3502,58309.0
2018-11-02 15:00:00,82.13,82.13,82.11,82.12,19149.0,65.3502,65.3502,65.3343,65.3422,19149.0
2018-11-02 15:10:00,82.11,82.12,82.09,82.09,14511.0,65.3343,65.3422,65.3183,65.3183,14511.0
2018-11-02 15:20:00,82.1,82.13,82.09,82.12,15249.0,65.3263,65.3502,65.3183,65.3422,15249.0
2018-11-02 15:30:00,82.11,82.13,82.11,82.13,19074.0,65.3343,65.3502,65.3343,65.3502,19074.0
2018-11-02 15:40:00,82.13,82.14,82.12,82.13,66232.0,65.3502,65.3581,65.3422,65.3502,66232.0
2018-11-02 15:50:00,82.13,82.14,82.11,82.11,32790.0,65.3502,65.3581,65.3343,65.3343,32790.0
2018-11-05 09:30:00,82.2,82.25,82.2,82.22,27393.0,65.4059,65.4456,65.4059,65.4218,27393.0
2018-11-05 09:40:00,82.22,82.23,82.21,82.22,23091.0,65.4218,65.4297,65.4138,65.4218,23091.0
2018-11-05 09:50:00,82.23,82.23,82.22,82.22,5788.0,65.4297,65.4297,65.4218,65.4218,5788.0
2018-11-05 10:00:00,82.22,82.23,82.2,82.23,46438.0,65.4218,65.4297,65.4059,65.4297,46438.0
2018-11-05 10:10:00,82.23,82.23,82.19,82.2,12659.0,65.4297,65.4297,65.3979,65.4059,12659.0
2018-11-05 10:20:00,82.21,82.21,82.2,82.2,9851.0,65.4138,65.4138,65.4059,65.4059,9851.0
2018-11-05 10:30:00,82.21,82.21,82.19,82.19,14794.0,65.4138,65.4138,65.3979,65.3979,14794.0
2018-11-05 10:40:00,82.2,82.22,82.19,82.21,9157.0,65.4059,65.4218,65.3979,65.4138,9157.0
2018-11-05 10:50:00,82.2,82.2,82.18,82.18,16225.0,65.4059,65.4059,65.39,65.39,16225.0
2018-11-05 11:00:00,82.19,82.21,82.18,82.2,31068.0,65.3979,65.4138,65.39,65.4059,31068.0
2018-11-05 11:10:00,82.2,82.22,82.19,82.21,9479.0,65.4059,65.4218,65.3979,65.4138,9479.0
2018-11-05 11:20:00,82.21,82.23,82.21,82.21,8621.0,65.4138,65.4297,65.4138,65.4138,8621.0
2018-11-05 11:30:00,82.21,82.22,82.19,82.21,39153.0,65.4138,65.4218,65.3979,65.4138,39153.0
2018-11-05 11:40:00,82.21,82.23,82.21,82.22,12358.0,65.4138,65.4297,65.4138,65.4218,12358.0
2018-11-05 11:50:00,82.21,82.22,82.2,82.2,12756.0,65.4138,65.4218,65.4059,65.4059,12756.0
2018-11-05 12:00:00,82.21,82.22,82.2,82.21,16942.0,65.4138,65.4218,65.4059,65.4138,16942.0
2018-11-05 12:10:00,82.22,82.22,82.21,82.21,14088.0,65.4218,65.4218,65.4138,65.4138,14088.0
2018-11-05 12:20:00,82.2,82.21,82.2,82.2,5561.0,65.4059,65.4138,65.4059,65.4059,5561.0
2018-11-05 12:30:00,82.21,82.22,82.2,82.22,9931.0,65.4138,65.4218,65.4059,65.4218,9931.0
2018-11-05 12:40:00,82.22,82.22,82.21,82.21,5297.0,65.4218,65.4218,65.4138,65.4138,5297.0
2018-11-05 12:50:00,82.22,82.22,82.21,82.21,10617.0,65.4218,65.4218,65.4138,65.4138,10617.0
2018-11-05 13:00:00,82.21,82.22,82.19,82.19,6544.0,65.4138,65.4218,65.3979,65.3979,6544.0
2018-11-05 13:10:00,82.19,82.2,82.18,82.19,10433.0,65.3979,65.4059,65.39,65.3979,10433.0
2018-11-05 13:20:00,82.19,82.19,82.18,82.19,16370.0,65.3979,65.3979,65.39,65.3979,16370.0
2018-11-05 13:30:00,82.19,82.19,82.17,82.17,21001.0,65.3979,65.3979,65.382,65.382,21001.0
2018-11-05 13:40:00,82.17,82.18,82.17,82.18,6087.0,65.382,65.39,65.382,65.39,6087.0
2018-11-05 13:50:00,82.17,82.18,82.16,82.17,26115.0,65.382,65.39,65.374,65.382,26115.0
2018-11-05 14:00:00,82.16,82.17,82.15,82.16,29872.0,65.374,65.382,65.3661,65.374,29872.0
2018-11-05 14:10:00,82.15,82.16,82.15,82.15,11234.0,65.3661,65.374,65.3661,65.3661,11234.0
2018-11-05 14:20:00,82.15,82.16,82.13,82.16,25854.0,65.3661,65.374,65.3502,65.374,25854.0
2018-11-05 14:30:00,82.16,82.17,82.15,82.16,27712.0,65.374,65.382,65.3661,65.374,27712.0
2018-11-05 14:40:00,82.16,82.19,82.15,82.17,28802.0,65.374,65.3979,65.3661,65.382,28802.0
2018-11-05 14:50:00,82.17,82.19,82.17,82.19,9466.0,65.382,65.3979,65.382,65.3979,9466.0
2018-11-05 15:00:00,82.19,82.19,82.17,82.19,31156.0,65.3979,65.3979,65.382,65.3979,31156.0
2018-11-05 15:10:00,82.19,82.19,82.18,82.19,34587.0,65.3979,65.3979,65.39,65.3979,34587.0
2018-11-05 15:20:00,82.19,82.19,82.18,82.18,42734.0,65.3979,65.3979,65.39,65.39,42734.0
2018-11-05 15:30:00,82.19,82.19,82.16,82.18,86085.0,65.3979,65.3979,65.374,65.39,86085.0
2018-11-05 15:40:00,82.19,82.19,82.17,82.18,84141.0,65.3979,65.3979,65.382,65.39,84141.0
2018-11-05 15:50:00,82.17,82.18,82.16,82.17,32311.0,65.382,65.39,65.374,65.382,32311.0
2018-11-06 09:30:00,82.25,82.25,82.2,82.2,100402.0,65.4456,65.4456,65.4059,65.4059,100402.0
2018-11-06 09:40:00,82.21,82.21,82.19,82.19,44708.0,65.4138,65.4138,65.3979,65.3979,44708.0
2018-11-06 09:50:00,82.2,82.21,82.19,82.2,86686.0,65.4059,65.4138,65.3979,65.4059,86686.0
2018-11-06 10:00:00,82.2,82.21,82.2,82.21,49400.0,65.4059,65.4138,65.4059,65.4138,49400.0
2018-11-06 10:10:00,82.2,82.21,82.2,82.2,81452.0,65.4059,65.4138,65.4059,65.4059,81452.0
2018-11-06 10:20:00,82.2,82.21,82.19,82.2,6491.0,65.4059,65.4138,65.3979,65.4059,6491.0
2018-11-06 10:30:00,82.19,82.2,82.19,82.2,32298.0,65.3979,65.4059,65.3979,65.4059,32298.0
2018-11-06 10:40:00,82.19,82.2,82.18,82.19,5931.0,65.3979,65.4059,65.39,65.3979,5931.0
2018-11-06 10:50:00,82.18,82.2,82.18,82.2,12877.0,65.39,65.4059,65.39,65.4059,12877.0
2018-11-06 11:00:00,82.19,82.2,82.19,82.2,9295.0,65.3979,65.4059,65.3979,65.4059,9295.0
2018-11-06 11:10:00,82.2,82.21,82.19,82.2,33584.0,65.4059,65.4138,65.3979,65.4059,33584.0
2018-11-06 11:20:00,82.2,82.21,82.2,82.21,5536.0,65.4059,65.4138,65.4059,65.4138,5536.0
2018-11-06 11:30:00,82.2,82.21,82.18,82.19,11944.0,65.4059,65.4138,65.39,65.3979,11944.0
2018-11-06 11:40:00,82.18,82.19,82.17,82.17,10596.0,65.39,65.3979,65.382,65.382,10596.0
2018-11-06 11:50:00,82.18,82.18,82.16,82.17,7171.0,65.39,65.39,65.374,65.382,7171.0
2018-11-06 12:00:00,82.17,82.17,82.16,82.16,18396.0,65.382,65.382,65.374,65.374,18396.0
2018-11-06 12:10:00,82.17,82.17,82.16,82.16,43445.0,65.382,65.382,65.374,65.374,43445.0
2018-11-06 12:20:00,82.17,82.17,82.16,82.17,13960.0,65.382,65.382,65.374,65.382,13960.0
2018-11-06 12:30:00,82.17,82.17,82.16,82.17,13653.0,65.382,65.382,65.374,65.382,13653.0
2018-11-06 12:40:00,82.17,82.17,82.14,82.15,30451.0,65.382,65.382,65.3581,65.3661,30451.0
2018-11-06 12:50:00,82.15,82.15,82.14,82.15,6190.0,65.3661,65.3661,65.3581,65.3661,6190.0
2018-11-06 13:00:00,82.15,82.18,82.14,82.15,32715.0,65.3661,65.39,65.3581,65.3661,32715.0
2018-11-06 13:10:00,82.14,82.16,82.14,82.15,13749.0,65.3581,65.374,65.3581,65.3661,13749.0
2018-11-06 13:20:00,82.15,82.19,82.15,82.19,6258.0,65.3661,65.3979,65.3661,65.3979,6258.0
2018-11-06 13:30:00,82.18,82.19,82.15,82.16,17296.0,65.39,65.3979,65.3661,65.374,17296.0
2018-11-06 13:40:00,82.16,82.17,82.15,82.16,16806.0,65.374,65.382,65.3661,65.374,16806.0
2018-11-06 13:50:00,82.16,82.16,82.15,82.15,16073.0,65.374,65.374,65.3661,65.3661,16073.0
2018-11-06 14:00:00,82.15,82.18,82.14,82.18,7977.0,65.3661,65.39,65.3581,65.39,7977.0
2018-11-06 14:10:00,82.17,82.18,82.16,82.18,15201.0,65.382,65.39,65.374,65.39,15201.0
2018-11-06 14:20:00,82.17,82.18,82.16,82.18,45811.0,65.382,65.39,65.374,65.39,45811.0
2018-11-06 14:30:00,82.17,82.18,82.16,82.16,16788.0,65.382,65.39,65.374,65.374,16788.0
2018-11-06 14:40:00,82.17,82.17,82.15,82.16,49848.0,65.382,65.382,65.3661,65.374,49848.0
2018-11-06 14:50:00,82.16,82.16,82.15,82.16,19845.0,65.374,65.374,65.3661,65.374,19845.0
2018-11-06 15:00:00,82.16,82.18,82.15,82.17,35305.0,65.374,65.39,65.3661,65.382,35305.0
2018-11-06 15:10:00,82.17,82.18,82.15,82.16,27868.0,65.382,65.39,65.3661,65.374,27868.0
2018-11-06 15:20:00,82.16,82.16,82.15,82.16,19140.0,65.374,65.374,65.3661,65.374,19140.0
2018-11-06 15:30:00,82.16,82.16,82.15,82.15,34652.0,65.374,65.374,65.3661,65.3661,34652.0
2018-11-06 15:40:00,82.16,82.16,82.15,82.16,20710.0,65.374,65.374,65.3661,65.374,20710.0
2018-11-06 15:50:00,82.16,82.18,82.15,82.17,18699.0,65.374,65.39,65.3661,65.382,18699.0
2018-11-07 09:30:00,82.37,82.4,82.34,82.39,22394.0,65.5411,65.565,65.5173,65.557,22394.0
2018-11-07 09:40:00,82.39,82.42,82.37,82.41,32403.0,65.557,65.5809,65.5411,65.573,32403.0
2018-11-07 09:50:00,82.44,82.47,82.43,82.46,61160.0,65.5968,65.6207,65.5889,65.6127,61160.0
2018-11-07 10:00:00,82.46,82.47,82.44,82.45,79115.0,65.6127,65.6207,65.5968,65.6048,79115.0
2018-11-07 10:10:00,82.45,82.45,82.42,82.43,66891.0,65.6048,65.6048,65.5809,65.5889,66891.0
2018-11-07 10:20:00,82.44,82.45,82.42,82.43,54846.0,65.5968,65.6048,65.5809,65.5889,54846.0
2018-11-07 10:30:00,82.44,82.45,82.43,82.44,39354.0,65.5968,65.6048,65.5889,65.5968,39354.0
2018-11-07 10:40:00,82.44,82.47,82.44,82.46,35164.0,65.5968,65.6207,65.5968,65.6127,35164.0
2018-11-07 10:50:00,82.46,82.47,82.45,82.46,4561.0,65.6127,65.6207,65.6048,65.6127,4561.0
2018-11-07 11:00:00,82.45,82.47,82.44,82.44,21878.0,65.6048,65.6207,65.5968,65.5968,21878.0
2018-11-07 11:10:00,82.45,82.45,82.42,82.42,19389.0,65.6048,65.6048,65.5809,65.5809,19389.0
2018-11-07 11:20:00,82.43,82.44,82.42,82.44,22909.0,65.5889,65.5968,65.5809,65.5968,22909.0
2018-11-07 11:30:00,82.44,82.44,82.43,82.44,11384.0,65.5968,65.5968,65.5889,65.5968,11384.0
2018-11-07 11:40:00,82.44,82.44,82.41,82.42,82000.0,65.5968,65.5968,65.573,65.5809,82000.0
2018-11-07 11:50:00,82.41,82.44,82.41,82.44,12273.0,65.573,65.5968,65.573,65.5968,12273.0
2018-11-07 12:00:00,82.43,82.45,82.43,82.44,11828.0,65.5889,65.6048,65.5889,65.5968,11828.0
2018-11-07 12:10:00,82.44,82.45,82.42,82.42,15772.0,65.5968,65.6048,65.5809,65.5809,15772.0
2018-11-07 12:20:00,82.42,82.43,82.41,82.41,16396.0,65.5809,65.5889,65.573,65.573,16396.0
2018-11-07 12:30:00,82.42,82.42,82.39,82.41,17379.0,65.5809,65.5809,65.557,65.573,17379.0
2018-11-07 12:40:00,82.41,82.41,82.4,82.41,28905.0,65.573,65.573,65.565,65.573,28905.0
2018-11-07 12:50:00,82.41,82.41,82.38,82.39,30662.0,65.573,65.573,65.5491,65.557,30662.0
2018-11-07 13:00:00,82.38,82.4,82.3,82.32,46803.0,65.5491,65.565,65.4854,65.5013,46803.0
2018-11-07 13:10:00,82.32,82.35,82.32,82.34,26114.0,65.5013,65.5252,65.5013,65.5173,26114.0
2018-11-07 13:20:00,82.34,82.36,82.33,82.35,12948.0,65.5173,65.5332,65.5093,65.5252,12948.0
2018-11-07 13:30:00,82.35,82.36,82.33,82.35,69460.0,65.5252,65.5332,65.5093,65.5252,69460.0
2018-11-07 13:40:00,82.34,82.36,82.34,82.36,18952.0,65.5173,65.5332,65.5173,65.5332,18952.0
2018-11-07 13:50:00,82.36,82.37,82.35,82.37,24252.0,65.5332,65.5411,65.5252,65.5411,24252.0
2018-11-07 14:00:00,82.37,82.37,82.34,82.34,75058.0,65.5411,65.5411,65.5173,65.5173,75058.0
2018-11-07 14:10:00,82.35,82.35,82.32,82.33,22267.0,65.5252,65.5252,65.5013,65.5093,22267.0
2018-11-07 14:20:00,82.33,82.34,82.32,82.33,41737.0,65.5093,65.5173,65.5013,65.5093,41737.0
2018-11-07 14:30:00,82.34,82.34,82.32,82.33,13306.0,65.5173,65.5173,65.5013,65.5093,13306.0
2018-11-07 14:40:00,82.32,82.35,82.3,82.31,37682.0,65.5013,65.5252,65.4854,65.4934,37682.0
2018-11-07 14:50:00,82.31,82.31,82.29,82.3,30275.0,65.4934,65.4934,65.4775,65.4854,30275.0
2018-11-07 15:00:00,82.3,82.31,82.29,82.3,86651.0,65.4854,65.4934,65.4775,65.4854,86651.0
2018-11-07 15:10:00,82.3,82.37,82.29,82.34,293521.0,65.4854,65.5411,65.4775,65.5173,293521.0
2018-11-07 15:20:00,82.34,82.36,82.33,82.33,70699.0,65.5173,65.5332,65.5093,65.5093,70699.0
2018-11-07 15:30:00,82.34,82.34,82.32,82.33,116126.0,65.5173,65.5173,65.5013,65.5093,116126.0
2018-11-07 15:40:00,82.32,82.34,82.32,82.34,21457.0,65.5013,65.5173,65.5013,65.5173,21457.0
2018-11-07 15:50:00,82.33,82.34,82.32,82.34,45501.0,65.5093,65.5173,65.5013,65.5173,45501.0
2018-11-08 09:30:00,82.31,82.34,82.31,82.32,25874.0,65.4934,65.5173,65.4934,65.5013,25874.0
2018-11-08 09:40:00,82.33,82.34,82.32,82.32,45460.0,65.5093,65.5173,65.5013,65.5013,45460.0
2018-11-08 09:50:00,82.32,82.34,82.32,82.34,14975.0,65.5013,65.5173,65.5013,65.5173,14975.0
2018-11-08 10:00:00,82.34,82.34,82.3,82.3,43706.0,65.5173,65.5173,65.4854,65.4854,43706.0
2018-11-08 10:10:00,82.3,82.32,82.29,82.29,37392.0,65.4854,65.5013,65.4775,65.4775,37392.0
2018-11-08 10:20:00,82.29,82.3,82.29,82.3,21420.0,65.4775,65.4854,65.4775,65.4854,21420.0
2018-11-08 10:30:00,82.29,82.3,82.28,82.29,20272.0,65.4775,65.4854,65.4695,65.4775,20272.0
2018-11-08 10:40:00,82.29,82.31,82.28,82.29,21132.0,65.4775,65.4934,65.4695,65.4775,21132.0
2018-11-08 10:50:00,82.29,82.3,82.28,82.29,52234.0,65.4775,65.4854,65.4695,65.4775,52234.0
2018-11-08 11:00:00,82.29,82.29,82.26,82.27,17353.0,65.4775,65.4775,65.4536,65.4616,17353.0
2018-11-08 11:10:00,82.26,82.27,82.25,82.26,57850.0,65.4536,65.4616,65.4456,65.4536,57850.0
2018-11-08 11:20:00,82.27,82.27,82.26,82.27,12007.0,65.4616,65.4616,65.4536,65.4616,12007.0
2018-11-08 11:30:00,82.26,82.27,82.25,82.25,48357.0,65.4536,65.4616,65.4456,65.4456,48357.0
2018-11-08 11:40:00,82.25,82.26,82.24,82.24,40706.0,65.4456,65.4536,65.4377,65.4377,40706.0
2018-11-08 11:50:00,82.25,82.25,82.24,82.25,13646.0,65.4456,65.4456,65.4377,65.4456,13646.0
2018-11-08 12:00:00,82.25,82.25,82.23,82.24,18539.0,65.4456,65.4456,65.4297,65.4377,18539.0
2018-11-08 12:10:00,82.24,82.25,82.23,82.25,8330.0,65.4377,65.4456,65.4297,65.4456,8330.0
2018-11-08 12:20:00,82.25,82.25,82.24,82.24,11539.0,65.4456,65.4456,65.4377,65.4377,11539.0
2018-11-08 12:30:00,82.24,82.25,82.24,82.25,3933.0,65.4377,65.4456,65.4377,65.4456,3933.0
2018-11-08 12:40:00,82.24,82.25,82.22,82.22,16889.0,65.4377,65.4456,65.4218,65.4218,16889.0
2018-11-08 12:50:00,82.23,82.24,82.23,82.23,3019.0,65.4297,65.4377,65.4297,65.4297,3019.0
2018-11-08 13:00:00,82.22,82.23,82.22,82.22,9667.0,65.4218,65.4297,65.4218,65.4218,9667.0
2018-11-08 13:10:00,82.23,82.24,82.22,82.23,30953.0,65.4297,65.4377,65.4218,65.4297,30953.0
2018-11-08 13:20:00,82.23,82.24,82.23,82.23,13568.0,65.4297,65.4377,65.4297,65.4297,13568.0
2018-11-08 13:30:00,82.24,82.24,82.21,82.21,14118.0,65.4377,65.4377,65.4138,65.4138,14118.0
2018-11-08 13:40:00,82.21,82.22,82.21,82.22,9882.0,65.4138,65.4218,65.4138,65.4218,9882.0
2018-11-08 13:50:00,82.21,82.24,82.21,82.24,40920.0,65.4138,65.4377,65.4138,65.4377,40920.0
2018-11-08 14:00:00,82.23,82.26,82.22,82.23,36755.0,65.4297,65.4536,65.4218,65.4297,36755.0
2018-11-08 14:10:00,82.23,82.24,82.18,82.18,18693.0,65.4297,65.4377,65.39,65.39,18693.0
2018-11-08 14:20:00,82.19,82.19,82.16,82.18,18657.0,65.3979,65.3979,65.374,65.39,18657.0
2018-11-08 14:30:00,82.17,82.19,82.17,82.17,24687.0,65.382,65.3979,65.382,65.382,24687.0
2018-11-08 14:40:00,82.17,82.18,82.16,82.16,50971.0,65.382,65.39,65.374,65.374,50971.0
2018-11-08 14:50:00,82.16,82.18,82.16,82.17,17839.0,65.374,65.39,65.374,65.382,17839.0
2018-11-08 15:00:00,82.17,82.18,82.17,82.17,35172.0,65.382,65.39,65.382,65.382,35172.0
2018-11-08 15:10:00,82.18,82.18,82.15,82.15,13210.0,65.39,65.39,65.3661,65.3661,13210.0
2018-11-08 15:20:00,82.15,82.15,82.14,82.14,15763.0,65.3661,65.3661,65.3581,65.3581,15763.0
2018-11-08 15:30:00,82.14,82.15,82.14,82.14,37891.0,65.3581,65.3661,65.3581,65.3581,37891.0
2018-11-08 15:40:00,82.14,82.15,82.12,82.12,43336.0,65.3581,65.3661,65.3422,65.3422,43336.0
2018-11-08 15:50:00,82.12,82.14,82.12,82.13,49602.0,65.3422,65.3581,65.3422,65.3502,49602.0
2018-11-09 09:30:00,82.19,82.25,82.19,82.21,37756.0,65.3979,65.4456,65.3979,65.4138,37756.0
2018-11-09 09:40:00,82.21,82.22,82.16,82.17,59855.0,65.4138,65.4218,65.374,65.382,59855.0
2018-11-09 09:50:00,82.18,82.21,82.18,82.2,41924.0,65.39,65.4138,65.39,65.4059,41924.0
2018-11-09 10:00:00,82.2,82.23,82.19,82.22,105010.0,65.4059,65.4297,65.3979,65.4218,105010.0
2018-11-09 10:10:00,82.23,82.24,82.22,82.24,17594.0,65.4297,65.4377,65.4218,65.4377,17594.0
2018-11-09 10:20:00,82.24,82.24,82.21,82.22,24741.0,65.4377,65.4377,65.4138,65.4218,24741.0
2018-11-09 10:30:00,82.23,82.24,82.22,82.24,25374.0,65.4297,65.4377,65.4218,65.4377,25374.0
2018-11-09 10:40:00,82.23,82.25,82.23,82.25,22774.0,65.4297,65.4456,65.4297,65.4456,22774.0
2018-11-09 10:50:00,82.25,82.29,82.24,82.28,9246.0,65.4456,65.4775,65.4377,65.4695,9246.0
2018-11-09 11:00:00,82.29,82.32,82.28,82.3,52033.0,65.4775,65.5013,65.4695,65.4854,52033.0
2018-11-09 11:10:00,82.3,82.3,82.27,82.28,39582.0,65.4854,65.4854,65.4616,65.4695,39582.0
2018-11-09 11:20:00,82.28,82.28,82.27,82.27,18405.0,65.4695,65.4695,65.4616,65.4616,18405.0
2018-11-09 11:30:00,82.27,82.28,82.26,82.28,7308.0,65.4616,65.4695,65.4536,65.4695,7308.0
2018-11-09 11:40:00,82.28,82.3,82.27,82.29,14303.0,65.4695,65.4854,65.4616,65.4775,14303.0
2018-11-09 11:50:00,82.3,82.32,82.28,82.28,28042.0,65.4854,65.5013,65.4695,65.4695,28042.0
2018-11-09 12:00:00,82.28,82.29,82.26,82.27,8412.0,65.4695,65.4775,65.4536,65.4616,8412.0
2018-11-09 12:10:00,82.26,82.28,82.25,82.28,31003.0,65.4536,65.4695,65.4456,65.4695,31003.0
2018-11-09 12:20:00,82.27,82.28,82.24,82.25,14133.0,65.4616,65.4695,65.4377,65.4456,14133.0
2018-11-09 12:30:00,82.25,82.26,82.24,82.24,8782.0,65.4456,65.4536,65.4377,65.4377,8782.0
2018-11-09 12:40:00,82.24,82.25,82.24,82.25,9250.0,65.4377,65.4456,65.4377,65.4456,9250.0
2018-11-09 12:50:00,82.25,82.25,82.24,82.25,16723.0,65.4456,65.4456,65.4377,65.4456,16723.0
2018-11-09 13:00:00,82.25,82.25,82.24,82.25,10953.0,65.4456,65.4456,65.4377,65.4456,10953.0
2018-11-09 13:10:00,82.25,82.25,82.23,82.24,24103.0,65.4456,65.4456,65.4297,65.4377,24103.0
2018-11-09 13:20:00,82.23,82.25,82.23,82.24,17703.0,65.4297,65.4456,65.4297,65.4377,17703.0
2018-11-09 13:30:00,82.24,82.26,82.24,82.26,25021.0,65.4377,65.4536,65.4377,65.4536,25021.0
2018-11-09 13:40:00,82.26,82.28,82.25,82.28,19379.0,65.4536,65.4695,65.4456,65.4695,19379.0
2018-11-09 13:50:00,82.28,82.28,82.25,82.26,8864.0,65.4695,65.4695,65.4456,65.4536,8864.0
2018-11-09 14:00:00,82.25,82.26,82.25,82.26,12067.0,65.4456,65.4536,65.4456,65.4536,12067.0
2018-11-09 14:10:00,82.27,82.28,82.27,82.28,7190.0,65.4616,65.4695,65.4616,65.4695,7190.0
2018-11-09 14:20:00,82.28,82.28,82.25,82.25,19327.0,65.4695,65.4695,65.4456,65.4456,19327.0
2018-11-09 14:30:00,82.26,82.26,82.24,82.26,31345.0,65.4536,65.4536,65.4377,65.4536,31345.0
2018-11-09 14:40:00,82.26,82.26,82.24,82.26,16363.0,65.4536,65.4536,65.4377,65.4536,16363.0
2018-11-09 14:50:00,82.26,82.26,82.24,82.26,37009.0,65.4536,65.4536,65.4377,65.4536,37009.0
2018-11-09 15:00:00,82.25,82.25,82.24,82.25,18694.0,65.4456,65.4456,65.4377,65.4456,18694.0
2018-11-09 15:10:00,82.25,82.25,82.21,82.23,42493.0,65.4456,65.4456,65.4138,65.4297,42493.0
2018-11-09 15:20:00,82.24,82.24,82.23,82.24,27765.0,65.4377,65.4377,65.4297,65.4377,27765.0
2018-11-09 15:30:00,82.24,82.24,82.23,82.24,21532.0,65.4377,65.4377,65.4297,65.4377,21532.0
2018-11-09 15:40:00,82.24,82.25,82.22,82.23,41089.0,65.4377,65.4456,65.4218,65.4297,41089.0
2018-11-09 15:50:00,82.23,82.25,82.23,82.24,33199.0,65.4297,65.4456,65.4297,65.4377,33199.0
2018-11-12 09:30:00,82.32,82.35,82.31,82.31,21442.0,65.5013,65.5252,65.4934,65.4934,21442.0
2018-11-12 09:40:00,82.31,82.32,82.29,82.29,2854.0,65.4934,65.5013,65.4775,65.4775,2854.0
2018-11-12 09:50:00,82.3,82.31,82.29,82.31,6448.0,65.4854,65.4934,65.4775,65.4934,6448.0
2018-11-12 10:00:00,82.3,82.3,82.26,82.26,6184.0,65.4854,65.4854,65.4536,65.4536,6184.0
2018-11-12 10:10:00,82.27,82.27,82.25,82.26,4824.0,65.4616,65.4616,65.4456,65.4536,4824.0
2018-11-12 10:20:00,82.25,82.26,82.25,82.25,7171.0,65.4456,65.4536,65.4456,65.4456,7171.0
2018-11-12 10:30:00,82.26,82.26,82.24,82.24,10393.0,65.4536,65.4536,65.4377,65.4377,10393.0
2018-11-12 10:40:00,82.25,82.25,82.24,82.25,6022.0,65.4456,65.4456,65.4377,65.4456,6022.0
2018-11-12 10:50:00,82.25,82.27,82.25,82.27,16956.0,65.4456,65.4616,65.4456,65.4616,16956.0
2018-11-12 11:00:00,82.26,82.27,82.24,82.24,17706.0,65.4536,65.4616,65.4377,65.4377,17706.0
2018-11-12 11:10:00,82.24,82.25,82.23,82.24,16980.0,65.4377,65.4456,65.4297,65.4377,16980.0
2018-11-12 11:20:00,82.24,82.26,82.23,82.24,16161.0,65.4377,65.4536,65.4297,65.4377,16161.0
2018-11-12 11:30:00,82.24,82.25,82.21,82.21,7266.0,65.4377,65.4456,65.4138,65.4138,7266.0
2018-11-12 11:40:00,82.22,82.22,82.2,82.2,6716.0,65.4218,65.4218,65.4059,65.4059,6716.0
2018-11-12 11:50:00,82.2,82.21,82.18,82.18,6024.0,65.4059,65.4138,65.39,65.39,6024.0
2018-11-12 12:00:00,82.18,82.2,82.18,82.2,17538.0,65.39,65.4059,65.39,65.4059,17538.0
2018-11-12 12:10:00,82.2,82.21,82.19,82.21,3302.0,65.4059,65.4138,65.3979,65.4138,3302.0
2018-11-12 12:20:00,82.2,82.21,82.19,82.19,11687.0,65.4059,65.4138,65.3979,65.3979,11687.0
2018-11-12 12:30:00,82.2,82.2,82.19,82.2,6558.0,65.4059,65.4059,65.3979,65.4059,6558.0
2018-11-12 12:40:00,82.2,82.2,82.19,82.2,32279.0,65.4059,65.4059,65.3979,65.4059,32279.0
2018-11-12 12:50:00,82.2,82.21,82.19,82.19,14741.0,65.4059,65.4138,65.3979,65.3979,14741.0
2018-11-12 13:00:00,82.2,82.2,82.19,82.2,8846.0,65.4059,65.4059,65.3979,65.4059,8846.0
2018-11-12 13:10:00,82.19,82.2,82.19,82.19,5133.0,65.3979,65.4059,65.3979,65.3979,5133.0
2018-11-12 13:20:00,82.2,82.2,82.19,82.2,10844.0,65.4059,65.4059,65.3979,65.4059,10844.0
2018-11-12 13:30:00,82.2,82.2,82.19,82.2,16778.0,65.4059,65.4059,65.3979,65.4059,16778.0
2018-11-12 13:40:00,82.2,82.2,82.19,82.19,21671.0,65.4059,65.4059,65.3979,65.3979,21671.0
2018-11-12 13:50:00,82.2,82.2,82.19,82.2,7445.0,65.4059,65.4059,65.3979,65.4059,7445.0
2018-11-12 14:00:00,82.19,82.2,82.19,82.2,5066.0,65.3979,65.4059,65.3979,65.4059,5066.0
2018-11-12 14:10:00,82.2,82.2,82.19,82.2,6182.0,65.4059,65.4059,65.3979,65.4059,6182.0
2018-11-12 14:20:00,82.2,82.22,82.19,82.22,14130.0,65.4059,65.4218,65.3979,65.4218,14130.0
2018-11-12 14:30:00,82.21,82.22,82.21,82.22,12366.0,65.4138,65.4218,65.4138,65.4218,12366.0
2018-11-12 14:40:00,82.22,82.22,82.2,82.2,16421.0,65.4218,65.4218,65.4059,65.4059,16421.0
2018-11-12 14:50:00,82.21,82.22,82.19,82.22,21072.0,65.4138,65.4218,65.3979,65.4218,21072.0
2018-11-12 15:00:00,82.22,82.23,82.21,82.23,8323.0,65.4218,65.4297,65.4138,65.4297,8323.0
2018-11-12 15:10:00,82.23,82.24,82.22,82.23,11369.0,65.4297,65.4377,65.4218,65.4297,11369.0
2018-11-12 15:20:00,82.23,82.24,82.23,82.23,10138.0,65.4297,65.4377,65.4297,65.4297,10138.0
2018-11-12 15:30:00,82.23,82.24,82.23,82.23,37155.0,65.4297,65.4377,65.4297,65.4297,37155.0
2018-11-12 15:40:00,82.24,82.25,82.23,82.24,24573.0,65.4377,65.4456,65.4297,65.4377,24573.0
2018-11-12 15:50:00,82.24,82.25,82.22,82.24,20853.0,65.4377,65.4456,65.4218,65.4377,20853.0
2018-11-13 09:30:00,82.27,82.29,82.24,82.28,67405.0,65.4616,65.4775,65.4377,65.4695,67405.0
2018-11-13 09:40:00,82.28,82.3,82.27,82.27,28208.0,65.4695,65.4854,65.4616,65.4616,28208.0
2018-11-13 09:50:00,82.27,82.29,82.27,82.29,17202.0,65.4616,65.4775,65.4616,65.4775,17202.0
2018-11-13 10:00:00,82.28,82.3,82.28,82.29,15244.0,65.4695,65.4854,65.4695,65.4775,15244.0
2018-11-13 10:10:00,82.29,82.29,82.23,82.23,91688.0,65.4775,65.4775,65.4297,65.4297,91688.0
2018-11-13 10:20:00,82.24,82.31,82.24,82.3,58776.0,65.4377,65.4934,65.4377,65.4854,58776.0
2018-11-13 10:30:00,82.3,82.31,82.28,82.29,11871.0,65.4854,65.4934,65.4695,65.4775,11871.0
2018-11-13 10:40:00,82.28,82.3,82.28,82.3,12796.0,65.4695,65.4854,65.4695,65.4854,12796.0
2018-11-13 10:50:00,82.3,82.31,82.26,82.28,10796.0,65.4854,65.4934,65.4536,65.4695,10796.0
2018-11-13 11:00:00,82.28,82.31,82.27,82.3,13177.0,65.4695,65.4934,65.4616,65.4854,13177.0
2018-11-13 11:10:00,82.29,82.3,82.27,82.29,23613.0,65.4775,65.4854,65.4616,65.4775,23613.0
2018-11-13 11:20:00,82.29,82.29,82.26,82.26,27344.0,65.4775,65.4775,65.4536,65.4536,27344.0
2018-11-13 11:30:00,82.27,82.28,82.26,82.27,38516.0,65.4616,65.4695,65.4536,65.4616,38516.0
2018-11-13 11:40:00,82.27,82.27,82.26,82.26,18907.0,65.4616,65.4616,65.4536,65.4536,18907.0
2018-11-13 11:50:00,82.27,82.27,82.24,82.25,22881.0,65.4616,65.4616,65.4377,65.4456,22881.0
2018-11-13 12:00:00,82.24,82.25,82.23,82.24,4899.0,65.4377,65.4456,65.4297,65.4377,4899.0
2018-11-13 12:10:00,82.24,82.25,82.22,82.23,11411.0,65.4377,65.4456,65.4218,65.4297,11411.0
2018-11-13 12:20:00,82.23,82.23,82.22,82.23,59306.0,65.4297,65.4297,65.4218,65.4297,59306.0
2018-11-13 12:30:00,82.23,82.23,82.22,82.23,17221.0,65.4297,65.4297,65.4218,65.4297,17221.0
2018-11-13 12:40:00,82.23,82.26,82.22,82.26,13918.0,65.4297,65.4536,65.4218,65.4536,13918.0
2018-11-13 12:50:00,82.26,82.26,82.24,82.25,30620.0,65.4536,65.4536,65.4377,65.4456,30620.0
2018-11-13 13:00:00,82.25,82.26,82.25,82.26,15729.0,65.4456,65.4536,65.4456,65.4536,15729.0
2018-11-13 13:10:00,82.26,82.26,82.25,82.26,34514.0,65.4536,65.4536,65.4456,65.4536,34514.0
2018-11-13 13:20:00,82.26,82.27,82.25,82.27,20813.0,65.4536,65.4616,65.4456,65.4616,20813.0
2018-11-13 13:30:00,82.28,82.28,82.27,82.27,6326.0,65.4695,65.4695,65.4616,65.4616,6326.0
2018-11-13 13:40:00,82.28,82.28,82.25,82.26,13248.0,65.4695,65.4695,65.4456,65.4536,13248.0
2018-11-13 13:50:00,82.25,82.26,82.25,82.26,15740.0,65.4456,65.4536,65.4456,65.4536,15740.0
2018-11-13 14:00:00,82.26,82.26,82.25,82.26,6159.0,65.4536,65.4536,65.4456,65.4536,6159.0
2018-11-13 14:10:00,82.26,82.28,82.25,82.27,15455.0,65.4536,65.4695,65.4456,65.4616,15455.0
2018-11-13 14:20:00,82.26,82.27,82.26,82.26,40232.0,65.4536,65.4616,65.4536,65.4536,40232.0
2018-11-13 14:30:00,82.26,82.27,82.23,82.23,16126.0,65.4536,65.4616,65.4297,65.4297,16126.0
2018-11-13 14:40:00,82.23,82.26,82.23,82.25,19632.0,65.4297,65.4536,65.4297,65.4456,19632.0
2018-11-13 14:50:00,82.26,82.26,82.25,82.25,39731.0,65.4536,65.4536,65.4456,65.4456,39731.0
2018-11-13 15:00:00,82.26,82.28,82.24,82.27,20509.0,65.4536,65.4695,65.4377,65.4616,20509.0
2018-11-13 15:10:00,82.28,82.3,82.27,82.27,9626.0,65.4695,65.4854,65.4616,65.4616,9626.0
2018-11-13 15:20:00,82.27,82.28,82.26,82.27,52347.0,65.4616,65.4695,65.4536,65.4616,52347.0
2018-11-13 15:30:00,82.27,82.28,82.25,82.28,41414.0,65.4616,65.4695,65.4456,65.4695,41414.0
2018-11-13 15:40:00,82.28,82.28,82.27,82.27,26082.0,65.4695,65.4695,65.4616,65.4616,26082.0
2018-11-13 15:50:00,82.27,82.27,82.25,82.25,37448.0,65.4616,65.4616,65.4456,65.4456,37448.0
2018-11-14 09:30:00,82.15,82.27,82.13,82.16,19487.0,65.3661,65.4616,65.3502,65.374,19487.0
2018-11-14 09:40:00,82.16,82.17,82.12,82.16,8881.0,65.374,65.382,65.3422,65.374,8881.0
2018-11-14 09:50:00,82.16,82.17,82.12,82.15,32874.0,65.374,65.382,65.3422,65.3661,32874.0
2018-11-14 10:00:00,82.15,82.16,82.13,82.16,13182.0,65.3661,65.374,65.3502,65.374,13182.0
2018-11-14 10:10:00,82.16,82.19,82.15,82.17,39006.0,65.374,65.3979,65.3661,65.382,39006.0
2018-11-14 10:20:00,82.18,82.19,82.17,82.17,21975.0,65.39,65.3979,65.382,65.382,21975.0
2018-11-14 10:30:00,82.17,82.18,82.15,82.15,19839.0,65.382,65.39,65.3661,65.3661,19839.0
2018-11-14 10:40:00,82.16,82.17,82.15,82.15,23915.0,65.374,65.382,65.3661,65.3661,23915.0
2018-11-14 10:50:00,82.15,82.18,82.15,82.17,39702.0,65.3661,65.39,65.3661,65.382,39702.0
2018-11-14 11:00:00,82.17,82.2,82.16,82.19,35620.0,65.382,65.4059,65.374,65.3979,35620.0
2018-11-14 11:10:00,82.19,82.22,82.17,82.22,30574.0,65.3979,65.4218,65.382,65.4218,30574.0
2018-11-14 11:20:00,82.22,82.23,82.2,82.21,22082.0,65.4218,65.4297,65.4059,65.4138,22082.0
2018-11-14 11:30:00,82.22,82.24,82.19,82.23,10721.0,65.4218,65.4377,65.3979,65.4297,10721.0
2018-11-14 11:40:00,82.23,82.25,82.21,82.22,28029.0,65.4297,65.4456,65.4138,65.4218,28029.0
2018-11-14 11:50:00,82.22,82.23,82.16,82.16,35591.0,65.4218,65.4297,65.374,65.374,35591.0
2018-11-14 12:00:00,82.17,82.18,82.14,82.16,26786.0,65.382,65.39,65.3581,65.374,26786.0
2018-11-14 12:10:00,82.17,82.18,82.15,82.16,30803.0,65.382,65.39,65.3661,65.374,30803.0
2018-11-14 12:20:00,82.16,82.17,82.14,82.15,27774.0,65.374,65.382,65.3581,65.3661,27774.0
2018-11-14 12:30:00,82.16,82.2,82.16,82.2,19469.0,65.374,65.4059,65.374,65.4059,19469.0
2018-11-14 12:40:00,82.22,82.22,82.2,82.21,13156.0,65.4218,65.4218,65.4059,65.4138,13156.0
2018-11-14 12:50:00,82.2,82.22,82.19,82.21,40520.0,65.4059,65.4218,65.3979,65.4138,40520.0
2018-11-14 13:00:00,82.2,82.2,82.17,82.19,12681.0,65.4059,65.4059,65.382,65.3979,12681.0
2018-11-14 13:10:00,82.18,82.24,82.18,82.22,15156.0,65.39,65.4377,65.39,65.4218,15156.0
2018-11-14 13:20:00,82.22,82.22,82.19,82.2,7152.0,65.4218,65.4218,65.3979,65.4059,7152.0
2018-11-14 13:30:00,82.2,82.25,82.2,82.25,6406.0,65.4059,65.4456,65.4059,65.4456,6406.0
2018-11-14 13:40:00,82.24,82.27,82.23,82.24,9952.0,65.4377,65.4616,65.4297,65.4377,9952.0
2018-11-14 13:50:00,82.23,82.24,82.21,82.21,8854.0,65.4297,65.4377,65.4138,65.4138,8854.0
2018-11-14 14:00:00,82.22,82.25,82.21,82.25,13369.0,65.4218,65.4456,65.4138,65.4456,13369.0
2018-11-14 14:10:00,82.25,82.25,82.17,82.19,31562.0,65.4456,65.4456,65.382,65.3979,31562.0
2018-11-14 14:20:00,82.2,82.21,82.14,82.2,22140.0,65.4059,65.4138,65.3581,65.4059,22140.0
2018-11-14 14:30:00,82.2,82.2,82.14,82.14,21630.0,65.4059,65.4059,65.3581,65.3581,21630.0
2018-11-14 14:40:00,82.14,82.17,82.14,82.17,22409.0,65.3581,65.382,65.3581,65.382,22409.0
2018-11-14 14:50:00,82.17,82.17,82.13,82.14,31166.0,65.382,65.382,65.3502,65.3581,31166.0
2018-11-14 15:00:00,82.14,82.15,82.11,82.11,12152.0,65.3581,65.3661,65.3343,65.3343,12152.0
2018-11-14 15:10:00,82.12,82.13,82.11,82.12,18812.0,65.3422,65.3502,65.3343,65.3422,18812.0
2018-11-14 15:20:00,82.11,82.15,82.11,82.15,42171.0,65.3343,65.3661,65.3343,65.3661,42171.0
2018-11-14 15:30:00,82.14,82.15,82.13,82.14,48529.0,65.3581,65.3661,65.3502,65.3581,48529.0
2018-11-14 15:40:00,82.13,82.14,82.12,82.13,37679.0,65.3502,65.3581,65.3422,65.3502,37679.0
2018-11-14 15:50:00,82.13,82.14,82.11,82.12,33198.0,65.3502,65.3581,65.3343,65.3422,33198.0
2018-11-15 09:30:00,82.15,82.23,82.1,82.11,24608.0,65.3661,65.4297,65.3263,65.3343,24608.0
2018-11-15 09:40:00,82.11,82.11,82.06,82.07,16450.0,65.3343,65.3343,65.2945,65.3024,16450.0
2018-11-15 09:50:00,82.08,82.09,82.04,82.05,34916.0,65.3104,65.3183,65.2786,65.2865,34916.0
2018-11-15 10:00:00,82.06,82.06,82.03,82.06,25998.0,65.2945,65.2945,65.2706,65.2945,25998.0
2018-11-15 10:10:00,82.06,82.06,82.03,82.03,23726.0,65.2945,65.2945,65.2706,65.2706,23726.0
2018-11-15 10:20:00,82.03,82.04,82.02,82.04,43545.0,65.2706,65.2786,65.2626,65.2786,43545.0
2018-11-15 10:30:00,82.04,82.07,82.03,82.06,22297.0,65.2786,65.3024,65.2706,65.2945,22297.0
2018-11-15 10:40:00,82.06,82.06,82.03,82.03,39020.0,65.2945,65.2945,65.2706,65.2706,39020.0
2018-11-15 10:50:00,82.04,82.04,82.02,82.02,33366.0,65.2786,65.2786,65.2626,65.2626,33366.0
2018-11-15 11:00:00,82.03,82.04,82.01,82.02,21436.0,65.2706,65.2786,65.2547,65.2626,21436.0
2018-11-15 11:10:00,82.03,82.05,82.02,82.05,12405.0,65.2706,65.2865,65.2626,65.2865,12405.0
2018-11-15 11:20:00,82.05,82.05,82.03,82.04,5757.0,65.2865,65.2865,65.2706,65.2786,5757.0
2018-11-15 11:30:00,82.04,82.04,82.01,82.03,14217.0,65.2786,65.2786,65.2547,65.2706,14217.0
2018-11-15 11:40:00,82.04,82.05,82.03,82.03,6501.0,65.2786,65.2865,65.2706,65.2706,6501.0
2018-11-15 11:50:00,82.04,82.05,82.03,82.04,34452.0,65.2786,65.2865,65.2706,65.2786,34452.0
2018-11-15 12:00:00,82.05,82.06,82.01,82.05,64503.0,65.2865,65.2945,65.2547,65.2865,64503.0
2018-11-15 12:10:00,82.05,82.06,82.02,82.04,15549.0,65.2865,65.2945,65.2626,65.2786,15549.0
2018-11-15 12:20:00,82.05,82.05,82.02,82.03,14548.0,65.2865,65.2865,65.2626,65.2706,14548.0
2018-11-15 12:30:00,82.03,82.03,82.01,82.02,11535.0,65.2706,65.2706,65.2547,65.2626,11535.0
2018-11-15 12:40:00,82.01,82.04,82.01,82.04,12194.0,65.2547,65.2786,65.2547,65.2786,12194.0
2018-11-15 12:50:00,82.03,82.06,82.03,82.06,18385.0,65.2706,65.2945,65.2706,65.2945,18385.0
2018-11-15 13:00:00,82.07,82.07,82.06,82.06,28859.0,65.3024,65.3024,65.2945,65.2945,28859.0
2018-11-15 13:10:00,82.06,82.07,82.04,82.05,19845.0,65.2945,65.3024,65.2786,65.2865,19845.0
2018-11-15 13:20:00,82.06,82.06,82.04,82.04,22271.0,65.2945,65.2945,65.2786,65.2786,22271.0
2018-11-15 13:30:00,82.03,82.04,82.02,82.03,12037.0,65.2706,65.2786,65.2626,65.2706,12037.0
2018-11-15 13:40:00,82.02,82.03,82.0,82.02,60404.0,65.2626,65.2706,65.2467,65.2626,60404.0
2018-11-15 13:50:00,82.03,82.05,82.01,82.02,45181.0,65.2706,65.2865,65.2547,65.2626,45181.0
2018-11-15 14:00:00,82.02,82.03,82.01,82.02,24073.0,65.2626,65.2706,65.2547,65.2626,24073.0
2018-11-15 14:10:00,82.02,82.06,82.02,82.06,51460.0,65.2626,65.2945,65.2626,65.2945,51460.0
2018-11-15 14:20:00,82.06,82.07,82.03,82.04,19204.0,65.2945,65.3024,65.2706,65.2786,19204.0
2018-11-15 14:30:00,82.04,82.07,82.03,82.06,76089.0,65.2786,65.3024,65.2706,65.2945,76089.0
2018-11-15 14:40:00,82.07,82.1,82.05,82.08,37257.0,65.3024,65.3263,65.2865,65.3104,37257.0
2018-11-15 14:50:00,82.08,82.1,82.08,82.09,19879.0,65.3104,65.3263,65.3104,65.3183,19879.0
2018-11-15 15:00:00,82.1,82.14,82.1,82.12,69805.0,65.3263,65.3581,65.3263,65.3422,69805.0
2018-11-15 15:10:00,82.13,82.13,82.1,82.12,59326.0,65.3502,65.3502,65.3263,65.3422,59326.0
2018-11-15 15:20:00,82.11,82.15,82.11,82.14,27549.0,65.3343,65.3661,65.3343,65.3581,27549.0
2018-11-15 15:30:00,82.13,82.15,82.13,82.14,30998.0,65.3502,65.3661,65.3502,65.3581,30998.0
2018-11-15 15:40:00,82.14,82.16,82.14,82.15,64722.0,65.3581,65.374,65.3581,65.3661,64722.0
2018-11-15 15:50:00,82.15,82.16,82.13,82.14,52879.0,65.3661,65.374,65.3502,65.3581,52879.0
2018-11-16 09:30:00,82.26,82.28,82.18,82.21,78648.0,65.4536,65.4695,65.39,65.4138,78648.0
2018-11-16 09:40:00,82.22,82.23,82.19,82.2,48018.0,65.4218,65.4297,65.3979,65.4059,48018.0
2018-11-16 09:50:00,82.2,82.24,82.18,82.21,107844.0,65.4059,65.4377,65.39,65.4138,107844.0
2018-11-16 10:00:00,82.2,82.25,82.19,82.25,17377.0,65.4059,65.4456,65.3979,65.4456,17377.0
2018-11-16 10:10:00,82.25,82.25,82.21,82.24,23411.0,65.4456,65.4456,65.4138,65.4377,23411.0
2018-11-16 10:20:00,82.25,82.27,82.23,82.27,54804.0,65.4456,65.4616,65.4297,65.4616,54804.0
2018-11-16 10:30:00,82.27,82.27,82.21,82.23,31386.0,65.4616,65.4616,65.4138,65.4297,31386.0
2018-11-16 10:40:00,82.24,82.24,82.22,82.23,21648.0,65.4377,65.4377,65.4218,65.4297,21648.0
2018-11-16 10:50:00,82.23,82.26,82.22,82.23,90941.0,65.4297,65.4536,65.4218,65.4297,90941.0
2018-11-16 11:00:00,82.23,82.25,82.23,82.24,18180.0,65.4297,65.4456,65.4297,65.4377,18180.0
2018-11-16 11:10:00,82.24,82.27,82.24,82.27,31349.0,65.4377,65.4616,65.4377,65.4616,31349.0
2018-11-16 11:20:00,82.27,82.27,82.23,82.24,46674.0,65.4616,65.4616,65.4297,65.4377,46674.0
2018-11-16 11:30:00,82.25,82.28,82.24,82.27,10603.0,65.4456,65.4695,65.4377,65.4616,10603.0
2018-11-16 11:40:00,82.27,82.28,82.25,82.26,48793.0,65.4616,65.4695,65.4456,65.4536,48793.0
2018-11-16 11:50:00,82.26,82.3,82.26,82.27,12147.0,65.4536,65.4854,65.4536,65.4616,12147.0
2018-11-16 12:00:00,82.27,82.29,82.26,82.28,7473.0,65.4616,65.4775,65.4536,65.4695,7473.0
2018-11-16 12:10:00,82.28,82.29,82.28,82.29,10001.0,65.4695,65.4775,65.4695,65.4775,10001.0
2018-11-16 12:20:00,82.29,82.32,82.28,82.32,25764.0,65.4775,65.5013,65.4695,65.5013,25764.0
2018-11-16 12:30:00,82.31,82.32,82.24,82.24,14445.0,65.4934,65.5013,65.4377,65.4377,14445.0
2018-11-16 12:40:00,82.24,82.25,82.21,82.22,20864.0,65.4377,65.4456,65.4138,65.4218,20864.0
2018-11-16 12:50:00,82.21,82.26,82.21,82.25,42806.0,65.4138,65.4536,65.4138,65.4456,42806.0
2018-11-16 13:00:00,82.27,82.29,82.25,82.28,17580.0,65.4616,65.4775,65.4456,65.4695,17580.0
2018-11-16 13:10:00,82.29,82.29,82.27,82.28,32239.0,65.4775,65.4775,65.4616,65.4695,32239.0
2018-11-16 13:20:00,82.28,82.29,82.28,82.29,34654.0,65.4695,65.4775,65.4695,65.4775,34654.0
2018-11-16 13:30:00,82.29,82.29,82.28,82.29,14981.0,65.4775,65.4775,65.4695,65.4775,14981.0
2018-11-16 13:40:00,82.29,82.29,82.28,82.28,12442.0,65.4775,65.4775,65.4695,65.4695,12442.0
2018-11-16 13:50:00,82.28,82.29,82.28,82.29,44250.0,65.4695,65.4775,65.4695,65.4775,44250.0
2018-11-16 14:00:00,82.29,82.29,82.28,82.29,7589.0,65.4775,65.4775,65.4695,65.4775,7589.0
2018-11-16 14:10:00,82.29,82.3,82.27,82.28,14485.0,65.4775,65.4854,65.4616,65.4695,14485.0
2018-11-16 14:20:00,82.28,82.3,82.27,82.27,39996.0,65.4695,65.4854,65.4616,65.4616,39996.0
2018-11-16 14:30:00,82.27,82.27,82.24,82.24,29260.0,65.4616,65.4616,65.4377,65.4377,29260.0
2018-11-16 14:40:00,82.25,82.25,82.23,82.23,35423.0,65.4456,65.4456,65.4297,65.4297,35423.0
2018-11-16 14:50:00,82.23,82.28,82.23,82.28,20734.0,65.4297,65.4695,65.4297,65.4695,20734.0
2018-11-16 15:00:00,82.28,82.3,82.27,82.29,20063.0,65.4695,65.4854,65.4616,65.4775,20063.0
2018-11-16 15:10:00,82.29,82.3,82.28,82.3,10735.0,65.4775,65.4854,65.4695,65.4854,10735.0
2018-11-16 15:20:00,82.29,82.3,82.27,82.28,26169.0,65.4775,65.4854,65.4616,65.4695,26169.0
2018-11-16 15:30:00,82.28,82.3,82.28,82.3,20265.0,65.4695,65.4854,65.4695,65.4854,20265.0
2018-11-16 15:40:00,82.29,82.31,82.29,82.31,52670.0,65.4775,65.4934,65.4775,65.4934,52670.0
2018-11-16 15:50:00,82.31,82.31,82.29,82.31,24740.0,65.4934,65.4934,65.4775,65.4934,24740.0
2018-11-19 09:30:00,82.25,82.25,82.21,82.23,48756.0,65.4456,65.4456,65.4138,65.4297,48756.0
2018-11-19 09:40:00,82.23,82.24,82.21,82.22,34927.0,65.4297,65.4377,65.4138,65.4218,34927.0
2018-11-19 09:50:00,82.22,82.23,82.21,82.22,7921.0,65.4218,65.4297,65.4138,65.4218,7921.0
2018-11-19 10:00:00,82.23,82.28,82.23,82.26,26379.0,65.4297,65.4695,65.4297,65.4536,26379.0
2018-11-19 10:10:00,82.26,82.27,82.24,82.26,11928.0,65.4536,65.4616,65.4377,65.4536,11928.0
2018-11-19 10:20:00,82.26,82.27,82.24,82.24,25873.0,65.4536,65.4616,65.4377,65.4377,25873.0
2018-11-19 10:30:00,82.25,82.27,82.25,82.25,62145.0,65.4456,65.4616,65.4456,65.4456,62145.0
2018-11-19 10:40:00,82.26,82.27,82.25,82.26,65275.0,65.4536,65.4616,65.4456,65.4536,65275.0
2018-11-19 10:50:00,82.26,82.26,82.24,82.25,46378.0,65.4536,65.4536,65.4377,65.4456,46378.0
2018-11-19 11:00:00,82.25,82.25,82.24,82.25,29560.0,65.4456,65.4456,65.4377,65.4456,29560.0
2018-11-19 11:10:00,82.25,82.25,82.24,82.24,7302.0,65.4456,65.4456,65.4377,65.4377,7302.0
2018-11-19 11:20:00,82.24,82.24,82.21,82.22,15851.0,65.4377,65.4377,65.4138,65.4218,15851.0
2018-11-19 11:30:00,82.2,82.21,82.18,82.19,14782.0,65.4059,65.4138,65.39,65.3979,14782.0
2018-11-19 11:40:00,82.19,82.2,82.18,82.19,7535.0,65.3979,65.4059,65.39,65.3979,7535.0
2018-11-19 11:50:00,82.2,82.21,82.18,82.19,34730.0,65.4059,65.4138,65.39,65.3979,34730.0
2018-11-19 12:00:00,82.18,82.19,82.17,82.18,8113.0,65.39,65.3979,65.382,65.39,8113.0
2018-11-19 12:10:00,82.18,82.19,82.17,82.19,8181.0,65.39,65.3979,65.382,65.3979,8181.0
2018-11-19 12:20:00,82.19,82.2,82.19,82.2,14877.0,65.3979,65.4059,65.3979,65.4059,14877.0
2018-11-19 12:30:00,82.2,82.24,82.2,82.23,20513.0,65.4059,65.4377,65.4059,65.4297,20513.0
2018-11-19 12:40:00,82.24,82.24,82.22,82.23,3779.0,65.4377,65.4377,65.4218,65.4297,3779.0
2018-11-19 12:50:00,82.22,82.23,82.21,82.21,23328.0,65.4218,65.4297,65.4138,65.4138,23328.0
2018-11-19 13:00:00,82.22,82.22,82.21,82.21,4240.0,65.4218,65.4218,65.4138,65.4138,4240.0
2018-11-19 13:10:00,82.22,82.22,82.19,82.19,6551.0,65.4218,65.4218,65.3979,65.3979,6551.0
2018-11-19 13:20:00,82.19,82.21,82.19,82.2,34633.0,65.3979,65.4138,65.3979,65.4059,34633.0
2018-11-19 13:30:00,82.2,82.21,82.17,82.17,126443.0,65.4059,65.4138,65.382,65.382,126443.0
2018-11-19 13:40:00,82.17,82.2,82.17,82.19,15937.0,65.382,65.4059,65.382,65.3979,15937.0
2018-11-19 13:50:00,82.19,82.21,82.19,82.21,16655.0,65.3979,65.4138,65.3979,65.4138,16655.0
2018-11-19 14:00:00,82.2,82.22,82.2,82.21,43591.0,65.4059,65.4218,65.4059,65.4138,43591.0
2018-11-19 14:10:00,82.21,82.22,82.19,82.21,18614.0,65.4138,65.4218,65.3979,65.4138,18614.0
2018-11-19 14:20:00,82.2,82.21,82.2,82.2,28090.0,65.4059,65.4138,65.4059,65.4059,28090.0
2018-11-19 14:30:00,82.21,82.21,82.19,82.19,14874.0,65.4138,65.4138,65.3979,65.3979,14874.0
2018-11-19 14:40:00,82.18,82.19,82.18,82.19,18670.0,65.39,65.3979,65.39,65.3979,18670.0
2018-11-19 14:50:00,82.19,82.19,82.18,82.19,45077.0,65.3979,65.3979,65.39,65.3979,45077.0
2018-11-19 15:00:00,82.19,82.21,82.19,82.19,18805.0,65.3979,65.4138,65.3979,65.3979,18805.0
2018-11-19 15:10:00,82.2,82.2,82.17,82.17,42777.0,65.4059,65.4059,65.382,65.382,42777.0
2018-11-19 15:20:00,82.18,82.2,82.17,82.2,14791.0,65.39,65.4059,65.382,65.4059,14791.0
2018-11-19 15:30:00,82.2,82.21,82.19,82.19,35389.0,65.4059,65.4138,65.3979,65.3979,35389.0
2018-11-19 15:40:00,82.2,82.2,82.19,82.19,27207.0,65.4059,65.4059,65.3979,65.3979,27207.0
2018-11-19 15:50:00,82.19,82.2,82.17,82.17,97582.0,65.3979,65.4059,65.382,65.382,97582.0
2018-11-20 09:30:00,82.1,82.14,82.08,82.08,76379.0,65.3263,65.3581,65.3104,65.3104,76379.0
2018-11-20 09:40:00,82.09,82.1,82.07,82.08,14439.0,65.3183,65.3263,65.3024,65.3104,14439.0
2018-11-20 09:50:00,82.08,82.12,82.08,82.11,28270.0,65.3104,65.3422,65.3104,65.3343,28270.0
2018-11-20 10:00:00,82.1,82.13,82.09,82.13,38753.0,65.3263,65.3502,65.3183,65.3502,38753.0
2018-11-20 10:10:00,82.13,82.14,82.1,82.11,136453.0,65.3502,65.3581,65.3263,65.3343,136453.0
2018-11-20 10:20:00,82.11,82.11,82.09,82.1,23332.0,65.3343,65.3343,65.3183,65.3263,23332.0
2018-11-20 10:30:00,82.11,82.12,82.1,82.1,43545.0,65.3343,65.3422,65.3263,65.3263,43545.0
2018-11-20 10:40:00,82.11,82.11,82.09,82.09,20089.0,65.3343,65.3343,65.3183,65.3183,20089.0
2018-11-20 10:50:00,82.09,82.1,82.09,82.09,12031.0,65.3183,65.3263,65.3183,65.3183,12031.0
2018-11-20 11:00:00,82.09,82.1,82.07,82.07,586875.0,65.3183,65.3263,65.3024,65.3024,586875.0
2018-11-20 11:10:00,82.08,82.09,82.07,82.08,14048.0,65.3104,65.3183,65.3024,65.3104,14048.0
2018-11-20 11:20:00,82.09,82.09,82.07,82.08,18110.0,65.3183,65.3183,65.3024,65.3104,18110.0
2018-11-20 11:30:00,82.08,82.1,82.07,82.08,16078.0,65.3104,65.3263,65.3024,65.3104,16078.0
2018-11-20 11:40:00,82.08,82.1,82.07,82.09,31091.0,65.3104,65.3263,65.3024,65.3183,31091.0
2018-11-20 11:50:00,82.1,82.12,82.09,82.1,57980.0,65.3263,65.3422,65.3183,65.3263,57980.0
2018-11-20 12:00:00,82.1,82.11,82.09,82.1,14234.0,65.3263,65.3343,65.3183,65.3263,14234.0
2018-11-20 12:10:00,82.1,82.12,82.1,82.11,32862.0,65.3263,65.3422,65.3263,65.3343,32862.0
2018-11-20 12:20:00,82.11,82.13,82.1,82.11,31610.0,65.3343,65.3502,65.3263,65.3343,31610.0
2018-11-20 12:30:00,82.1,82.12,82.1,82.12,10939.0,65.3263,65.3422,65.3263,65.3422,10939.0
2018-11-20 12:40:00,82.12,82.14,82.1,82.14,13954.0,65.3422,65.3581,65.3263,65.3581,13954.0
2018-11-20 12:50:00,82.13,82.14,82.11,82.13,9088.0,65.3502,65.3581,65.3343,65.3502,9088.0
2018-11-20 13:00:00,82.12,82.13,82.1,82.1,21177.0,65.3422,65.3502,65.3263,65.3263,21177.0
2018-11-20 13:10:00,82.11,82.13,82.11,82.12,8063.0,65.3343,65.3502,65.3343,65.3422,8063.0
2018-11-20 13:20:00,82.12,82.15,82.11,82.14,15542.0,65.3422,65.3661,65.3343,65.3581,15542.0
2018-11-20 13:30:00,82.15,82.15,82.14,82.14,15410.0,65.3661,65.3661,65.3581,65.3581,15410.0
2018-11-20 13:40:00,82.14,82.16,82.14,82.14,9752.0,65.3581,65.374,65.3581,65.3581,9752.0
2018-11-20 13:50:00,82.15,82.15,82.13,82.14,9891.0,65.3661,65.3661,65.3502,65.3581,9891.0
2018-11-20 14:00:00,82.14,82.15,82.14,82.15,8373.0,65.3581,65.3661,65.3581,65.3661,8373.0
2018-11-20 14:10:00,82.15,82.15,82.14,82.14,17270.0,65.3661,65.3661,65.3581,65.3581,17270.0
2018-11-20 14:20:00,82.15,82.15,82.13,82.14,36127.0,65.3661,65.3661,65.3502,65.3581,36127.0
2018-11-20 14:30:00,82.13,82.15,82.13,82.13,90335.0,65.3502,65.3661,65.3502,65.3502,90335.0
2018-11-20 14:40:00,82.13,82.15,82.13,82.13,62495.0,65.3502,65.3661,65.3502,65.3502,62495.0
2018-11-20 14:50:00,82.13,82.14,82.1,82.14,40616.0,65.3502,65.3581,65.3263,65.3581,40616.0
2018-11-20 15:00:00,82.14,82.14,82.11,82.13,32204.0,65.3581,65.3581,65.3343,65.3502,32204.0
2018-11-20 15:10:00,82.13,82.14,82.13,82.14,12735.0,65.3502,65.3581,65.3502,65.3581,12735.0
2018-11-20 15:20:00,82.14,82.14,82.12,82.13,33945.0,65.3581,65.3581,65.3422,65.3502,33945.0
2018-11-20 15:30:00,82.14,82.14,82.12,82.13,28267.0,65.3581,65.3581,65.3422,65.3502,28267.0
2018-11-20 15:40:00,82.13,82.13,82.1,82.1,36807.0,65.3502,65.3502,65.3263,65.3263,36807.0
2018-11-20 15:50:00,82.11,82.13,82.1,82.12,35633.0,65.3343,65.3502,65.3263,65.3422,35633.0
2018-11-21 09:30:00,82.18,82.23,82.17,82.23,40382.0,65.39,65.4297,65.382,65.4297,40382.0
2018-11-21 09:40:00,82.23,82.24,82.2,82.21,14409.0,65.4297,65.4377,65.4059,65.4138,14409.0
2018-11-21 09:50:00,82.21,82.23,82.2,82.21,12582.0,65.4138,65.4297,65.4059,65.4138,12582.0
2018-11-21 10:00:00,82.21,82.22,82.2,82.22,10720.0,65.4138,65.4218,65.4059,65.4218,10720.0
2018-11-21 10:10:00,82.21,82.22,82.2,82.2,5958.0,65.4138,65.4218,65.4059,65.4059,5958.0
2018-11-21 10:20:00,82.2,82.21,82.2,82.2,12399.0,65.4059,65.4138,65.4059,65.4059,12399.0
2018-11-21 10:30:00,82.2,82.21,82.19,82.2,79137.0,65.4059,65.4138,65.3979,65.4059,79137.0
2018-11-21 10:40:00,82.2,82.21,82.19,82.2,7716.0,65.4059,65.4138,65.3979,65.4059,7716.0
2018-11-21 10:50:00,82.2,82.2,82.16,82.17,45179.0,65.4059,65.4059,65.374,65.382,45179.0
2018-11-21 11:00:00,82.17,82.18,82.17,82.18,27225.0,65.382,65.39,65.382,65.39,27225.0
2018-11-21 11:10:00,82.18,82.18,82.17,82.18,10379.0,65.39,65.39,65.382,65.39,10379.0
2018-11-21 11:20:00,82.18,82.2,82.17,82.2,18842.0,65.39,65.4059,65.382,65.4059,18842.0
2018-11-21 11:30:00,82.2,82.2,82.17,82.17,10457.0,65.4059,65.4059,65.382,65.382,10457.0
2018-11-21 11:40:00,82.17,82.18,82.17,82.17,8091.0,65.382,65.39,65.382,65.382,8091.0
2018-11-21 11:50:00,82.17,82.18,82.16,82.16,24015.0,65.382,65.39,65.374,65.374,24015.0
2018-11-21 12:00:00,82.16,82.18,82.15,82.18,7648.0,65.374,65.39,65.3661,65.39,7648.0
2018-11-21 12:10:00,82.18,82.2,82.18,82.19,6654.0,65.39,65.4059,65.39,65.3979,6654.0
2018-11-21 12:20:00,82.19,82.2,82.19,82.2,15164.0,65.3979,65.4059,65.3979,65.4059,15164.0
2018-11-21 12:30:00,82.2,82.2,82.17,82.17,9143.0,65.4059,65.4059,65.382,65.382,9143.0
2018-11-21 12:40:00,82.17,82.18,82.17,82.17,13320.0,65.382,65.39,65.382,65.382,13320.0
2018-11-21 12:50:00,82.17,82.18,82.17,82.17,7015.0,65.382,65.39,65.382,65.382,7015.0
2018-11-21 13:00:00,82.17,82.18,82.17,82.17,29071.0,65.382,65.39,65.382,65.382,29071.0
2018-11-21 13:10:00,82.17,82.18,82.17,82.17,42984.0,65.382,65.39,65.382,65.382,42984.0
2018-11-21 13:20:00,82.17,82.2,82.17,82.18,14009.0,65.382,65.4059,65.382,65.39,14009.0
2018-11-21 13:30:00,82.18,82.2,82.18,82.2,9612.0,65.39,65.4059,65.39,65.4059,9612.0
2018-11-21 13:40:00,82.19,82.2,82.19,82.19,13244.0,65.3979,65.4059,65.3979,65.3979,13244.0
2018-11-21 13:50:00,82.19,82.21,82.19,82.2,20007.0,65.3979,65.4138,65.3979,65.4059,20007.0
2018-11-21 14:00:00,82.21,82.21,82.19,82.19,27436.0,65.4138,65.4138,65.3979,65.3979,27436.0
2018-11-21 14:10:00,82.2,82.2,82.18,82.18,15880.0,65.4059,65.4059,65.39,65.39,15880.0
2018-11-21 14:20:00,82.19,82.19,82.18,82.19,13782.0,65.3979,65.3979,65.39,65.3979,13782.0
2018-11-21 14:30:00,82.18,82.19,82.16,82.16,48442.0,65.39,65.3979,65.374,65.374,48442.0
2018-11-21 14:40:00,82.17,82.18,82.16,82.18,8464.0,65.382,65.39,65.374,65.39,8464.0
2018-11-21 14:50:00,82.18,82.19,82.17,82.19,29864.0,65.39,65.3979,65.382,65.3979,29864.0
2018-11-21 15:00:00,82.19,82.19,82.18,82.19,4991.0,65.3979,65.3979,65.39,65.3979,4991.0
2018-11-21 15:10:00,82.18,82.19,82.18,82.18,28440.0,65.39,65.3979,65.39,65.39,28440.0
2018-11-21 15:20:00,82.19,82.19,82.17,82.17,22089.0,65.3979,65.3979,65.382,65.382,22089.0
2018-11-21 15:30:00,82.18,82.18,82.17,82.18,19790.0,65.39,65.39,65.382,65.39,19790.0
2018-11-21 15:40:00,82.17,82.18,82.16,82.16,32022.0,65.382,65.39,65.374,65.374,32022.0
2018-11-21 15:50:00,82.16,82.18,82.15,82.17,17835.0,65.374,65.39,65.3661,65.382,17835.0
2018-11-23 09:30:00,82.33,82.37,82.33,82.33,29992.0,65.5093,65.5411,65.5093,65.5093,29992.0
2018-11-23 09:40:00,82.33,82.33,82.28,82.29,14654.0,65.5093,65.5093,65.4695,65.4775,14654.0
2018-11-23 09:50:00,82.29,82.29,82.25,82.26,43467.0,65.4775,65.4775,65.4456,65.4536,43467.0
2018-11-23 10:00:00,82.26,82.27,82.25,82.25,22427.0,65.4536,65.4616,65.4456,65.4456,22427.0
2018-11-23 10:10:00,82.25,82.29,82.25,82.29,22124.0,65.4456,65.4775,65.4456,65.4775,22124.0
2018-11-23 10:20:00,82.29,82.3,82.27,82.29,10794.0,65.4775,65.4854,65.4616,65.4775,10794.0
2018-11-23 10:30:00,82.28,82.3,82.28,82.3,16649.0,65.4695,65.4854,65.4695,65.4854,16649.0
2018-11-23 10:40:00,82.29,82.3,82.29,82.29,8288.0,65.4775,65.4854,65.4775,65.4775,8288.0
2018-11-23 10:50:00,82.3,82.3,82.26,82.27,16812.0,65.4854,65.4854,65.4536,65.4616,16812.0
2018-11-23 11:00:00,82.26,82.27,82.25,82.25,14487.0,65.4536,65.4616,65.4456,65.4456,14487.0
2018-11-23 11:10:00,82.26,82.26,82.24,82.24,14689.0,65.4536,65.4536,65.4377,65.4377,14689.0
2018-11-23 11:20:00,82.25,82.25,82.24,82.24,9293.0,65.4456,65.4456,65.4377,65.4377,9293.0
2018-11-23 11:30:00,82.25,82.25,82.22,82.25,55769.0,65.4456,65.4456,65.4218,65.4456,55769.0
2018-11-23 11:40:00,82.24,82.25,82.22,82.22,31966.0,65.4377,65.4456,65.4218,65.4218,31966.0
2018-11-23 11:50:00,82.21,82.23,82.21,82.23,13586.0,65.4138,65.4297,65.4138,65.4297,13586.0
2018-11-23 12:00:00,82.23,82.23,82.22,82.23,26755.0,65.4297,65.4297,65.4218,65.4297,26755.0
2018-11-23 12:10:00,82.23,82.24,82.21,82.22,23728.0,65.4297,65.4377,65.4138,65.4218,23728.0
2018-11-23 12:20:00,82.22,82.23,82.21,82.22,27726.0,65.4218,65.4297,65.4138,65.4218,27726.0
2018-11-23 12:30:00,82.23,82.23,82.21,82.22,15935.0,65.4297,65.4297,65.4138,65.4218,15935.0
2018-11-23 12:40:00,82.22,82.23,82.21,82.21,21907.0,65.4218,65.4297,65.4138,65.4138,21907.0
2018-11-23 12:50:00,82.22,82.22,82.19,82.19,4261.0,65.4218,65.4218,65.3979,65.3979,4261.0
2018-11-26 09:30:00,82.23,82.26,82.2,82.2,36944.0,65.4297,65.4536,65.4059,65.4059,36944.0
2018-11-26 09:40:00,82.21,82.22,82.18,82.19,39175.0,65.4138,65.4218,65.39,65.3979,39175.0
2018-11-26 09:50:00,82.19,82.19,82.18,82.19,3154.0,65.3979,65.3979,65.39,65.3979,3154.0
2018-11-26 10:00:00,82.18,82.21,82.18,82.2,41195.0,65.39,65.4138,65.39,65.4059,41195.0
2018-11-26 10:10:00,82.2,82.23,82.2,82.23,23060.0,65.4059,65.4297,65.4059,65.4297,23060.0
2018-11-26 10:20:00,82.23,82.23,82.21,82.22,32663.0,65.4297,65.4297,65.4138,65.4218,32663.0
2018-11-26 10:30:00,82.22,82.23,82.22,82.23,18532.0,65.4218,65.4297,65.4218,65.4297,18532.0
2018-11-26 10:40:00,82.23,82.24,82.22,82.23,103502.0,65.4297,65.4377,65.4218,65.4297,103502.0
2018-11-26 10:50:00,82.24,82.24,82.21,82.22,61306.0,65.4377,65.4377,65.4138,65.4218,61306.0
2018-11-26 11:00:00,82.21,82.22,82.21,82.21,42709.0,65.4138,65.4218,65.4138,65.4138,42709.0
2018-11-26 11:10:00,82.2,82.21,82.2,82.2,17693.0,65.4059,65.4138,65.4059,65.4059,17693.0
2018-11-26 11:20:00,82.2,82.21,82.19,82.19,11771.0,65.4059,65.4138,65.3979,65.3979,11771.0
2018-11-26 11:30:00,82.19,82.2,82.19,82.2,18796.0,65.3979,65.4059,65.3979,65.4059,18796.0
2018-11-26 11:40:00,82.19,82.2,82.18,82.18,16165.0,65.3979,65.4059,65.39,65.39,16165.0
2018-11-26 11:50:00,82.19,82.19,82.17,82.17,14850.0,65.3979,65.3979,65.382,65.382,14850.0
2018-11-26 12:00:00,82.18,82.18,82.15,82.15,27604.0,65.39,65.39,65.3661,65.3661,27604.0
2018-11-26 12:10:00,82.15,82.16,82.15,82.16,6958.0,65.3661,65.374,65.3661,65.374,6958.0
2018-11-26 12:20:00,82.15,82.17,82.15,82.17,20443.0,65.3661,65.382,65.3661,65.382,20443.0
2018-11-26 12:30:00,82.16,82.17,82.16,82.17,16477.0,65.374,65.382,65.374,65.382,16477.0
2018-11-26 12:40:00,82.17,82.17,82.16,82.17,12685.0,65.382,65.382,65.374,65.382,12685.0
2018-11-26 12:50:00,82.16,82.17,82.16,82.17,7495.0,65.374,65.382,65.374,65.382,7495.0
2018-11-26 13:00:00,82.17,82.18,82.16,82.17,24834.0,65.382,65.39,65.374,65.382,24834.0
2018-11-26 13:10:00,82.17,82.18,82.15,82.16,35764.0,65.382,65.39,65.3661,65.374,35764.0
2018-11-26 13:20:00,82.15,82.16,82.15,82.16,16371.0,65.3661,65.374,65.3661,65.374,16371.0
2018-11-26 13:30:00,82.16,82.16,82.12,82.15,104091.0,65.374,65.374,65.3422,65.3661,104091.0
2018-11-26 13:40:00,82.15,82.15,82.13,82.13,32522.0,65.3661,65.3661,65.3502,65.3502,32522.0
2018-11-26 13:50:00,82.13,82.14,82.13,82.13,17865.0,65.3502,65.3581,65.3502,65.3502,17865.0
2018-11-26 14:00:00,82.13,82.15,82.13,82.14,66743.0,65.3502,65.3661,65.3502,65.3581,66743.0
2018-11-26 14:10:00,82.15,82.16,82.14,82.14,17406.0,65.3661,65.374,65.3581,65.3581,17406.0
2018-11-26 14:20:00,82.14,82.15,82.14,82.14,6959.0,65.3581,65.3661,65.3581,65.3581,6959.0
2018-11-26 14:30:00,82.14,82.15,82.13,82.13,29592.0,65.3581,65.3661,65.3502,65.3502,29592.0
2018-11-26 14:40:00,82.13,82.14,82.13,82.14,14827.0,65.3502,65.3581,65.3502,65.3581,14827.0
2018-11-26 14:50:00,82.13,82.15,82.13,82.13,19939.0,65.3502,65.3661,65.3502,65.3502,19939.0
2018-11-26 15:00:00,82.14,82.15,82.13,82.14,29722.0,65.3581,65.3661,65.3502,65.3581,29722.0
2018-11-26 15:10:00,82.14,82.14,82.13,82.14,18166.0,65.3581,65.3581,65.3502,65.3581,18166.0
2018-11-26 15:20:00,82.14,82.14,82.13,82.14,17867.0,65.3581,65.3581,65.3502,65.3581,17867.0
2018-11-26 15:30:00,82.13,82.14,82.13,82.14,18605.0,65.3502,65.3581,65.3502,65.3581,18605.0
2018-11-26 15:40:00,82.14,82.14,82.13,82.14,18638.0,65.3581,65.3581,65.3502,65.3581,18638.0
2018-11-26 15:50:00,82.14,82.14,82.12,82.14,88913.0,65.3581,65.3581,65.3422,65.3581,88913.0
2018-11-27 09:30:00,82.13,82.14,82.11,82.13,56556.0,65.3502,65.3581,65.3343,65.3502,56556.0
2018-11-27 09:40:00,82.14,82.15,82.13,82.13,8806.0,65.3581,65.3661,65.3502,65.3502,8806.0
2018-11-27 09:50:00,82.14,82.15,82.13,82.15,11966.0,65.3581,65.3661,65.3502,65.3661,11966.0
2018-11-27 10:00:00,82.15,82.15,82.12,82.12,16337.0,65.3661,65.3661,65.3422,65.3422,16337.0
2018-11-27 10:10:00,82.12,82.14,82.12,82.13,22593.0,65.3422,65.3581,65.3422,65.3502,22593.0
2018-11-27 10:20:00,82.13,82.16,82.12,82.14,7975.0,65.3502,65.374,65.3422,65.3581,7975.0
2018-11-27 10:30:00,82.15,82.15,82.12,82.12,65569.0,65.3661,65.3661,65.3422,65.3422,65569.0
2018-11-27 10:40:00,82.12,82.13,82.11,82.11,21594.0,65.3422,65.3502,65.3343,65.3343,21594.0
2018-11-27 10:50:00,82.11,82.12,82.1,82.1,10785.0,65.3343,65.3422,65.3263,65.3263,10785.0
2018-11-27 11:00:00,82.11,82.12,82.1,82.1,229023.0,65.3343,65.3422,65.3263,65.3263,229023.0
2018-11-27 11:10:00,82.1,82.12,82.1,82.11,8784.0,65.3263,65.3422,65.3263,65.3343,8784.0
2018-11-27 11:20:00,82.12,82.13,82.11,82.13,49191.0,65.3422,65.3502,65.3343,65.3502,49191.0
2018-11-27 11:30:00,82.13,82.13,82.12,82.12,30774.0,65.3502,65.3502,65.3422,65.3422,30774.0
2018-11-27 11:40:00,82.13,82.13,82.12,82.13,5705.0,65.3502,65.3502,65.3422,65.3502,5705.0
2018-11-27 11:50:00,82.13,82.13,82.12,82.13,41211.0,65.3502,65.3502,65.3422,65.3502,41211.0
2018-11-27 12:00:00,82.13,82.13,82.11,82.11,39164.0,65.3502,65.3502,65.3343,65.3343,39164.0
2018-11-27 12:10:00,82.11,82.11,82.1,82.1,23006.0,65.3343,65.3343,65.3263,65.3263,23006.0
2018-11-27 12:20:00,82.11,82.11,82.09,82.11,8790.0,65.3343,65.3343,65.3183,65.3343,8790.0
2018-11-27 12:30:00,82.11,82.12,82.11,82.12,13978.0,65.3343,65.3422,65.3343,65.3422,13978.0
2018-11-27 12:40:00,82.12,82.15,82.11,82.15,5667.0,65.3422,65.3661,65.3343,65.3661,5667.0
2018-11-27 12:50:00,82.15,82.15,82.13,82.14,32998.0,65.3661,65.3661,65.3502,65.3581,32998.0
2018-11-27 13:00:00,82.15,82.17,82.14,82.17,12375.0,65.3661,65.382,65.3581,65.382,12375.0
2018-11-27 13:10:00,82.17,82.19,82.16,82.18,42335.0,65.382,65.3979,65.374,65.39,42335.0
2018-11-27 13:20:00,82.17,82.18,82.17,82.17,19323.0,65.382,65.39,65.382,65.382,19323.0
2018-11-27 13:30:00,82.17,82.18,82.17,82.18,29023.0,65.382,65.39,65.382,65.39,29023.0
2018-11-27 13:40:00,82.18,82.19,82.17,82.19,9129.0,65.39,65.3979,65.382,65.3979,9129.0
2018-11-27 13:50:00,82.18,82.19,82.15,82.15,16462.0,65.39,65.3979,65.3661,65.3661,16462.0
2018-11-27 14:00:00,82.15,82.16,82.14,82.15,14368.0,65.3661,65.374,65.3581,65.3661,14368.0
2018-11-27 14:10:00,82.14,82.16,82.14,82.16,25017.0,65.3581,65.374,65.3581,65.374,25017.0
2018-11-27 14:20:00,82.16,82.16,82.14,82.14,20449.0,65.374,65.374,65.3581,65.3581,20449.0
2018-11-27 14:30:00,82.15,82.16,82.14,82.15,10790.0,65.3661,65.374,65.3581,65.3661,10790.0
2018-11-27 14:40:00,82.14,82.15,82.14,82.15,9175.0,65.3581,65.3661,65.3581,65.3661,9175.0
2018-11-27 14:50:00,82.15,82.15,82.14,82.15,30057.0,65.3661,65.3661,65.3581,65.3661,30057.0
2018-11-27 15:00:00,82.15,82.15,82.13,82.14,48767.0,65.3661,65.3661,65.3502,65.3581,48767.0
2018-11-27 15:10:00,82.15,82.15,82.14,82.14,12387.0,65.3661,65.3661,65.3581,65.3581,12387.0
2018-11-27 15:20:00,82.15,82.15,82.1,82.11,38274.0,65.3661,65.3661,65.3263,65.3343,38274.0
2018-11-27 15:30:00,82.12,82.12,82.11,82.12,11446.0,65.3422,65.3422,65.3343,65.3422,11446.0
2018-11-27 15:40:00,82.12,82.13,82.1,82.12,30256.0,65.3422,65.3502,65.3263,65.3422,30256.0
2018-11-27 15:50:00,82.12,82.13,82.11,82.12,23980.0,65.3422,65.3502,65.3343,65.3422,23980.0
2018-11-28 09:30:00,82.12,82.14,82.1,82.11,27354.0,65.3422,65.3581,65.3263,65.3343,27354.0
2018-11-28 09:40:00,82.1,82.11,82.07,82.07,6690.0,65.3263,65.3343,65.3024,65.3024,6690.0
2018-11-28 09:50:00,82.07,82.08,82.07,82.07,6099.0,65.3024,65.3104,65.3024,65.3024,6099.0
2018-11-28 10:00:00,82.08,82.08,82.04,82.05,22455.0,65.3104,65.3104,65.2786,65.2865,22455.0
2018-11-28 10:10:00,82.05,82.05,82.02,82.03,86481.0,65.2865,65.2865,65.2626,65.2706,86481.0
2018-11-28 10:20:00,82.03,82.03,82.01,82.02,41271.0,65.2706,65.2706,65.2547,65.2626,41271.0
2018-11-28 10:30:00,82.02,82.02,81.99,82.01,90929.0,65.2626,65.2626,65.2388,65.2547,90929.0
2018-11-28 10:40:00,82.01,82.02,82.0,82.0,15165.0,65.2547,65.2626,65.2467,65.2467,15165.0
2018-11-28 10:50:00,82.01,82.01,82.0,82.01,10924.0,65.2547,65.2547,65.2467,65.2547,10924.0
2018-11-28 11:00:00,82.01,82.02,82.0,82.01,19094.0,65.2547,65.2626,65.2467,65.2547,19094.0
2018-11-28 11:10:00,82.0,82.02,82.0,82.0,39771.0,65.2467,65.2626,65.2467,65.2467,39771.0
2018-11-28 11:20:00,82.01,82.01,82.0,82.01,11876.0,65.2547,65.2547,65.2467,65.2547,11876.0
2018-11-28 11:30:00,82.01,82.01,82.0,82.01,13979.0,65.2547,65.2547,65.2467,65.2547,13979.0
2018-11-28 11:40:00,82.01,82.01,82.0,82.01,10553.0,65.2547,65.2547,65.2467,65.2547,10553.0
2018-11-28 11:50:00,82.0,82.01,81.98,81.98,16710.0,65.2467,65.2547,65.2308,65.2308,16710.0
2018-11-28 12:00:00,81.99,82.16,81.99,82.15,58778.0,65.2388,65.374,65.2388,65.3661,58778.0
2018-11-28 12:10:00,82.18,82.18,82.16,82.18,9317.0,65.39,65.39,65.374,65.39,9317.0
2018-11-28 12:20:00,82.19,82.2,82.16,82.16,23188.0,65.3979,65.4059,65.374,65.374,23188.0
2018-11-28 12:30:00,82.17,82.17,82.12,82.13,36992.0,65.382,65.382,65.3422,65.3502,36992.0
2018-11-28 12:40:00,82.14,82.15,82.12,82.14,64090.0,65.3581,65.3661,65.3422,65.3581,64090.0
2018-11-28 12:50:00,82.14,82.15,82.12,82.15,110818.0,65.3581,65.3661,65.3422,65.3661,110818.0
2018-11-28 13:00:00,82.14,82.21,82.14,82.2,14735.0,65.3581,65.4138,65.3581,65.4059,14735.0
2018-11-28 13:10:00,82.21,82.25,82.2,82.24,8676.0,65.4138,65.4456,65.4059,65.4377,8676.0
2018-11-28 13:20:00,82.25,82.25,82.22,82.22,10279.0,65.4456,65.4456,65.4218,65.4218,10279.0
2018-11-28 13:30:00,82.23,82.26,82.23,82.25,6280.0,65.4297,65.4536,65.4297,65.4456,6280.0
2018-11-28 13:40:00,82.24,82.29,82.24,82.28,23187.0,65.4377,65.4775,65.4377,65.4695,23187.0
2018-11-28 13:50:00,82.28,82.3,82.28,82.29,41982.0,65.4695,65.4854,65.4695,65.4775,41982.0
2018-11-28 14:00:00,82.29,82.3,82.26,82.27,13410.0,65.4775,65.4854,65.4536,65.4616,13410.0
2018-11-28 14:10:00,82.26,82.28,82.26,82.28,11357.0,65.4536,65.4695,65.4536,65.4695,11357.0
2018-11-28 14:20:00,82.28,82.29,82.27,82.29,14427.0,65.4695,65.4775,65.4616,65.4775,14427.0
2018-11-28 14:30:00,82.28,82.29,82.27,82.28,44081.0,65.4695,65.4775,65.4616,65.4695,44081.0
2018-11-28 14:40:00,82.27,82.3,82.27,82.29,51483.0,65.4616,65.4854,65.4616,65.4775,51483.0
2018-11-28 14:50:00,82.29,82.33,82.29,82.33,12408.0,65.4775,65.5093,65.4775,65.5093,12408.0
2018-11-28 15:00:00,82.33,82.33,82.3,82.31,14826.0,65.5093,65.5093,65.4854,65.4934,14826.0
2018-11-28 15:10:00,82.31,82.33,82.28,82.31,72937.0,65.4934,65.5093,65.4695,65.4934,72937.0
2018-11-28 15:20:00,82.31,82.32,82.3,82.31,26411.0,65.4934,65.5013,65.4854,65.4934,26411.0
2018-11-28 15:30:00,82.32,82.34,82.32,82.33,33149.0,65.5013,65.5173,65.5013,65.5093,33149.0
2018-11-28 15:40:00,82.33,82.35,82.32,82.35,22404.0,65.5093,65.5252,65.5013,65.5252,22404.0
2018-11-28 15:50:00,82.34,82.34,82.33,82.33,54194.0,65.5173,65.5173,65.5093,65.5093,54194.0
2018-11-29 09:30:00,82.33,82.37,82.31,82.33,22384.0,65.5093,65.5411,65.4934,65.5093,22384.0
2018-11-29 09:40:00,82.33,82.35,82.31,82.35,56313.0,65.5093,65.5252,65.4934,65.5252,56313.0
2018-11-29 09:50:00,82.34,82.35,82.31,82.33,29878.0,65.5173,65.5252,65.4934,65.5093,29878.0
2018-11-29 10:00:00,82.33,82.34,82.32,82.33,12048.0,65.5093,65.5173,65.5013,65.5093,12048.0
2018-11-29 10:10:00,82.32,82.34,82.3,82.33,44439.0,65.5013,65.5173,65.4854,65.5093,44439.0
2018-11-29 10:20:00,82.33,82.34,82.32,82.32,47715.0,65.5093,65.5173,65.5013,65.5013,47715.0
2018-11-29 10:30:00,82.33,82.33,82.23,82.28,57751.0,65.5093,65.5093,65.4297,65.4695,57751.0
2018-11-29 10:40:00,82.27,82.31,82.26,82.27,29802.0,65.4616,65.4934,65.4536,65.4616,29802.0
2018-11-29 10:50:00,82.26,82.27,82.22,82.24,20822.0,65.4536,65.4616,65.4218,65.4377,20822.0
2018-11-29 11:00:00,82.23,82.26,82.23,82.23,31756.0,65.4297,65.4536,65.4297,65.4297,31756.0
2018-11-29 11:10:00,82.22,82.24,82.22,82.23,15783.0,65.4218,65.4377,65.4218,65.4297,15783.0
2018-11-29 11:20:00,82.23,82.24,82.16,82.17,24454.0,65.4297,65.4377,65.374,65.382,24454.0
2018-11-29 11:30:00,82.17,82.17,82.16,82.16,17322.0,65.382,65.382,65.374,65.374,17322.0
2018-11-29 11:40:00,82.16,82.18,82.16,82.17,14132.0,65.374,65.39,65.374,65.382,14132.0
2018-11-29 11:50:00,82.17,82.19,82.17,82.19,11521.0,65.382,65.3979,65.382,65.3979,11521.0
2018-11-29 12:00:00,82.19,82.21,82.19,82.21,40047.0,65.3979,65.4138,65.3979,65.4138,40047.0
2018-11-29 12:10:00,82.21,82.21,82.2,82.2,11272.0,65.4138,65.4138,65.4059,65.4059,11272.0
2018-11-29 12:20:00,82.2,82.21,82.2,82.2,17220.0,65.4059,65.4138,65.4059,65.4059,17220.0
2018-11-29 12:30:00,82.2,82.21,82.18,82.19,10761.0,65.4059,65.4138,65.39,65.3979,10761.0
2018-11-29 12:40:00,82.19,82.19,82.17,82.17,39229.0,65.3979,65.3979,65.382,65.382,39229.0
2018-11-29 12:50:00,82.17,82.18,82.17,82.18,8648.0,65.382,65.39,65.382,65.39,8648.0
2018-11-29 13:00:00,82.18,82.18,82.12,82.12,22410.0,65.39,65.39,65.3422,65.3422,22410.0
2018-11-29 13:10:00,82.12,82.13,82.12,82.12,71731.0,65.3422,65.3502,65.3422,65.3422,71731.0
2018-11-29 13:20:00,82.12,82.13,82.12,82.13,42364.0,65.3422,65.3502,65.3422,65.3502,42364.0
2018-11-29 13:30:00,82.13,82.13,82.12,82.13,59055.0,65.3502,65.3502,65.3422,65.3502,59055.0
2018-11-29 13:40:00,82.12,82.13,82.12,82.13,14923.0,65.3422,65.3502,65.3422,65.3502,14923.0
2018-11-29 13:50:00,82.13,82.13,82.12,82.13,6170.0,65.3502,65.3502,65.3422,65.3502,6170.0
2018-11-29 14:00:00,82.14,82.2,82.13,82.16,23148.0,65.3581,65.4059,65.3502,65.374,23148.0
2018-11-29 14:10:00,82.16,82.17,82.14,82.14,26394.0,65.374,65.382,65.3581,65.3581,26394.0
2018-11-29 14:20:00,82.15,82.17,82.14,82.15,36596.0,65.3661,65.382,65.3581,65.3661,36596.0
2018-11-29 14:30:00,82.15,82.19,82.14,82.17,25050.0,65.3661,65.3979,65.3581,65.382,25050.0
2018-11-29 14:40:00,82.17,82.2,82.17,82.2,32689.0,65.382,65.4059,65.382,65.4059,32689.0
2018-11-29 14:50:00,82.19,82.21,82.18,82.2,50699.0,65.3979,65.4138,65.39,65.4059,50699.0
2018-11-29 15:00:00,82.19,82.2,82.19,82.2,42617.0,65.3979,65.4059,65.3979,65.4059,42617.0
2018-11-29 15:10:00,82.2,82.2,82.18,82.19,108118.0,65.4059,65.4059,65.39,65.3979,108118.0
2018-11-29 15:20:00,82.18,82.2,82.17,82.19,89607.0,65.39,65.4059,65.382,65.3979,89607.0
2018-11-29 15:30:00,82.2,82.2,82.16,82.18,27736.0,65.4059,65.4059,65.374,65.39,27736.0
2018-11-29 15:40:00,82.18,82.19,82.17,82.18,21196.0,65.39,65.3979,65.382,65.39,21196.0
2018-11-29 15:50:00,82.19,82.19,82.16,82.17,35617.0,65.3979,65.3979,65.374,65.382,35617.0
2018-11-30 09:30:00,82.18,82.18,82.12,82.16,76018.0,65.39,65.39,65.3422,65.374,76018.0
2018-11-30 09:40:00,82.15,82.16,82.11,82.14,5220.0,65.3661,65.374,65.3343,65.3581,5220.0
2018-11-30 09:50:00,82.14,82.18,82.14,82.17,14108.0,65.3581,65.39,65.3581,65.382,14108.0
2018-11-30 10:00:00,82.17,82.17,82.14,82.16,28640.0,65.382,65.382,65.3581,65.374,28640.0
2018-11-30 10:10:00,82.16,82.16,82.12,82.16,77724.0,65.374,65.374,65.3422,65.374,77724.0
2018-11-30 10:20:00,82.15,82.16,82.12,82.12,16297.0,65.3661,65.374,65.3422,65.3422,16297.0
2018-11-30 10:30:00,82.13,82.13,82.12,82.13,9331.0,65.3502,65.3502,65.3422,65.3502,9331.0
2018-11-30 10:40:00,82.13,82.14,82.12,82.13,5908.0,65.3502,65.3581,65.3422,65.3502,5908.0
2018-11-30 10:50:00,82.13,82.15,82.12,82.12,54033.0,65.3502,65.3661,65.3422,65.3422,54033.0
2018-11-30 11:00:00,82.13,82.13,82.09,82.09,22974.0,65.3502,65.3502,65.3183,65.3183,22974.0
2018-11-30 11:10:00,82.09,82.1,82.09,82.1,68626.0,65.3183,65.3263,65.3183,65.3263,68626.0
2018-11-30 11:20:00,82.1,82.12,82.09,82.11,42003.0,65.3263,65.3422,65.3183,65.3343,42003.0
2018-11-30 11:30:00,82.11,82.11,82.07,82.08,19710.0,65.3343,65.3343,65.3024,65.3104,19710.0
2018-11-30 11:40:00,82.08,82.08,82.05,82.06,8442.0,65.3104,65.3104,65.2865,65.2945,8442.0
2018-11-30 11:50:00,82.06,82.07,82.06,82.06,25939.0,65.2945,65.3024,65.2945,65.2945,25939.0
2018-11-30 12:00:00,82.07,82.09,82.07,82.09,13649.0,65.3024,65.3183,65.3024,65.3183,13649.0
2018-11-30 12:10:00,82.08,82.1,82.08,82.1,18583.0,65.3104,65.3263,65.3104,65.3263,18583.0
2018-11-30 12:20:00,82.09,82.1,82.06,82.07,71013.0,65.3183,65.3263,65.2945,65.3024,71013.0
2018-11-30 12:30:00,82.06,82.07,82.06,82.06,4082.0,65.2945,65.3024,65.2945,65.2945,4082.0
2018-11-30 12:40:00,82.06,82.07,82.03,82.03,18386.0,65.2945,65.3024,65.2706,65.2706,18386.0
2018-11-30 12:50:00,82.04,82.04,82.03,82.03,9637.0,65.2786,65.2786,65.2706,65.2706,9637.0
2018-11-30 13:00:00,82.03,82.04,82.03,82.03,12755.0,65.2706,65.2786,65.2706,65.2706,12755.0
2018-11-30 13:10:00,82.03,82.04,82.02,82.03,15275.0,65.2706,65.2786,65.2626,65.2706,15275.0
2018-11-30 13:20:00,82.03,82.05,82.03,82.05,10009.0,65.2706,65.2865,65.2706,65.2865,10009.0
2018-11-30 13:30:00,82.05,82.06,82.04,82.05,20391.0,65.2865,65.2945,65.2786,65.2865,20391.0
2018-11-30 13:40:00,82.04,82.04,82.02,82.02,12957.0,65.2786,65.2786,65.2626,65.2626,12957.0
2018-11-30 13:50:00,82.02,82.05,82.02,82.05,43410.0,65.2626,65.2865,65.2626,65.2865,43410.0
2018-11-30 14:00:00,82.05,82.07,82.04,82.05,32896.0,65.2865,65.3024,65.2786,65.2865,32896.0
2018-11-30 14:10:00,82.06,82.06,82.03,82.04,23080.0,65.2945,65.2945,65.2706,65.2786,23080.0
2018-11-30 14:20:00,82.03,82.05,82.03,82.04,33220.0,65.2706,65.2865,65.2706,65.2786,33220.0
2018-11-30 14:30:00,82.04,82.06,82.03,82.05,13205.0,65.2786,65.2945,65.2706,65.2865,13205.0
2018-11-30 14:40:00,82.05,82.06,82.01,82.03,30072.0,65.2865,65.2945,65.2547,65.2706,30072.0
2018-11-30 14:50:00,82.02,82.05,82.01,82.05,50426.0,65.2626,65.2865,65.2547,65.2865,50426.0
2018-11-30 15:00:00,82.05,82.08,82.04,82.08,15598.0,65.2865,65.3104,65.2786,65.3104,15598.0
2018-11-30 15:10:00,82.08,82.11,82.07,82.09,18609.0,65.3104,65.3343,65.3024,65.3183,18609.0
2018-11-30 15:20:00,82.09,82.1,82.08,82.09,42676.0,65.3183,65.3263,65.3104,65.3183,42676.0
2018-11-30 15:30:00,82.08,82.09,82.08,82.09,19787.0,65.3104,65.3183,65.3104,65.3183,19787.0
2018-11-30 15:40:00,82.09,82.1,82.08,82.1,13162.0,65.3183,65.3263,65.3104,65.3263,13162.0
2018-11-30 15:50:00,82.09,82.1,82.08,82.09,88209.0,65.3183,65.3263,65.3104,65.3183,88209.0
2018-12-03 09:30:00,81.97,82.07,81.95,82.0,72226.0,65.422,65.5018,65.4061,65.446,72226.0
2018-12-03 09:40:00,82.0,82.06,82.0,82.06,9533.0,65.446,65.4939,65.446,65.4939,9533.0
2018-12-03 09:50:00,82.06,82.07,82.03,82.03,9807.0,65.4939,65.5018,65.4699,65.4699,9807.0
2018-12-03 10:00:00,82.02,82.02,81.95,81.98,15744.0,65.4619,65.4619,65.4061,65.43,15744.0
2018-12-03 10:10:00,81.98,81.99,81.97,81.98,8399.0,65.43,65.438,65.422,65.43,8399.0
2018-12-03 10:20:00,81.99,81.99,81.98,81.98,11318.0,65.438,65.438,65.43,65.43,11318.0
2018-12-03 10:30:00,81.99,82.0,81.98,81.99,27401.0,65.438,65.446,65.43,65.438,27401.0
2018-12-03 10:40:00,82.0,82.02,81.99,82.01,136332.0,65.446,65.4619,65.438,65.454,136332.0
2018-12-03 10:50:00,82.0,82.01,81.99,82.01,173587.0,65.446,65.454,65.438,65.454,173587.0
2018-12-03 11:00:00,82.01,82.01,82.0,82.01,28305.0,65.454,65.454,65.446,65.454,28305.0
2018-12-03 11:10:00,82.01,82.01,82.0,82.01,23855.0,65.454,65.454,65.446,65.454,23855.0
2018-12-03 11:20:00,82.0,82.01,82.0,82.0,27668.0,65.446,65.454,65.446,65.446,27668.0
2018-12-03 11:30:00,82.0,82.01,82.0,82.0,20605.0,65.446,65.454,65.446,65.446,20605.0
2018-12-03 11:40:00,82.01,82.01,82.0,82.01,9176.0,65.454,65.454,65.446,65.454,9176.0
2018-12-03 11:50:00,82.01,82.01,82.0,82.0,56530.0,65.454,65.454,65.446,65.446,56530.0
2018-12-03 12:00:00,82.01,82.02,82.0,82.02,118611.0,65.454,65.4619,65.446,65.4619,118611.0
2018-12-03 12:10:00,82.02,82.02,82.01,82.01,70412.0,65.4619,65.4619,65.454,65.454,70412.0
2018-12-03 12:20:00,82.02,82.02,82.0,82.01,36619.0,65.4619,65.4619,65.446,65.454,36619.0
2018-12-03 12:30:00,82.01,82.01,82.0,82.0,18019.0,65.454,65.454,65.446,65.446,18019.0
2018-12-03 12:40:00,82.01,82.02,82.0,82.01,35772.0,65.454,65.4619,65.446,65.454,35772.0
2018-12-03 12:50:00,82.01,82.02,82.0,82.01,75148.0,65.454,65.4619,65.446,65.454,75148.0
2018-12-03 13:00:00,82.01,82.01,82.0,82.01,15542.0,65.454,65.454,65.446,65.454,15542.0
2018-12-03 13:10:00,82.0,82.01,82.0,82.01,50260.0,65.446,65.454,65.446,65.454,50260.0
2018-12-03 13:20:00,82.01,82.02,82.0,82.02,22027.0,65.454,65.4619,65.446,65.4619,22027.0
2018-12-03 13:30:00,82.02,82.02,82.01,82.02,114219.0,65.4619,65.4619,65.454,65.4619,114219.0
2018-12-03 13:40:00,82.01,82.04,82.01,82.04,21684.0,65.454,65.4779,65.454,65.4779,21684.0
2018-12-03 13:50:00,82.04,82.06,82.03,82.06,83831.0,65.4779,65.4939,65.4699,65.4939,83831.0
2018-12-03 14:00:00,82.06,82.07,82.05,82.06,101928.0,65.4939,65.5018,65.4859,65.4939,101928.0
2018-12-03 14:10:00,82.06,82.06,82.02,82.02,23568.0,65.4939,65.4939,65.4619,65.4619,23568.0
2018-12-03 14:20:00,82.02,82.03,82.0,82.01,28324.0,65.4619,65.4699,65.446,65.454,28324.0
2018-12-03 14:30:00,82.02,82.02,82.01,82.01,26961.0,65.4619,65.4619,65.454,65.454,26961.0
2018-12-03 14:40:00,82.01,82.02,81.98,81.99,44675.0,65.454,65.4619,65.43,65.438,44675.0
2018-12-03 14:50:00,82.0,82.0,81.98,81.98,45120.0,65.446,65.446,65.43,65.43,45120.0
2018-12-03 15:00:00,81.98,81.99,81.96,81.98,46344.0,65.43,65.438,65.4141,65.43,46344.0
2018-12-03 15:10:00,81.98,81.99,81.98,81.98,29379.0,65.43,65.438,65.43,65.43,29379.0
2018-12-03 15:20:00,81.98,81.99,81.98,81.99,31587.0,65.43,65.438,65.43,65.438,31587.0
2018-12-03 15:30:00,82.0,82.02,81.99,82.01,45882.0,65.446,65.4619,65.438,65.454,45882.0
2018-12-03 15:40:00,82.02,82.02,82.01,82.01,21156.0,65.4619,65.4619,65.454,65.454,21156.0
2018-12-03 15:50:00,82.02,82.03,82.01,82.03,53555.0,65.4619,65.4699,65.454,65.4699,53555.0
2018-12-04 09:30:00,82.13,82.19,82.09,82.1,12707.0,65.5497,65.5976,65.5178,65.5258,12707.0
2018-12-04 09:40:00,82.1,82.11,82.05,82.07,20927.0,65.5258,65.5338,65.4859,65.5018,20927.0
2018-12-04 09:50:00,82.06,82.09,82.06,82.08,21190.0,65.4939,65.5178,65.4939,65.5098,21190.0
2018-12-04 10:00:00,82.08,82.09,82.07,82.09,18094.0,65.5098,65.5178,65.5018,65.5178,18094.0
2018-12-04 10:10:00,82.09,82.09,82.06,82.08,63099.0,65.5178,65.5178,65.4939,65.5098,63099.0
2018-12-04 10:20:00,82.08,82.09,82.06,82.06,94449.0,65.5098,65.5178,65.4939,65.4939,94449.0
2018-12-04 10:30:00,82.06,82.08,82.06,82.07,15972.0,65.4939,65.5098,65.4939,65.5018,15972.0
2018-12-04 10:40:00,82.08,82.08,82.04,82.05,13153.0,65.5098,65.5098,65.4779,65.4859,13153.0
2018-12-04 10:50:00,82.05,82.05,82.04,82.04,17611.0,65.4859,65.4859,65.4779,65.4779,17611.0
2018-12-04 11:00:00,82.05,82.05,82.03,82.04,35079.0,65.4859,65.4859,65.4699,65.4779,35079.0
2018-12-04 11:10:00,82.04,82.06,82.03,82.06,36668.0,65.4779,65.4939,65.4699,65.4939,36668.0
2018-12-04 11:20:00,82.05,82.06,82.05,82.05,17443.0,65.4859,65.4939,65.4859,65.4859,17443.0
2018-12-04 11:30:00,82.06,82.07,82.04,82.07,25802.0,65.4939,65.5018,65.4779,65.5018,25802.0
2018-12-04 11:40:00,82.07,82.07,82.04,82.04,55044.0,65.5018,65.5018,65.4779,65.4779,55044.0
2018-12-04 11:50:00,82.05,82.07,82.04,82.06,34144.0,65.4859,65.5018,65.4779,65.4939,34144.0
2018-12-04 12:00:00,82.06,82.09,82.05,82.06,20996.0,65.4939,65.5178,65.4859,65.4939,20996.0
2018-12-04 12:10:00,82.06,82.07,82.03,82.04,12390.0,65.4939,65.5018,65.4699,65.4779,12390.0
2018-12-04 12:20:00,82.05,82.07,82.01,82.06,38996.0,65.4859,65.5018,65.454,65.4939,38996.0
2018-12-04 12:30:00,82.06,82.08,82.01,82.02,14258.0,65.4939,65.5098,65.454,65.4619,14258.0
2018-12-04 12:40:00,82.01,82.03,82.01,82.03,7666.0,65.454,65.4699,65.454,65.4699,7666.0
2018-12-04 12:50:00,82.03,82.06,82.03,82.06,25777.0,65.4699,65.4939,65.4699,65.4939,25777.0
2018-12-04 13:00:00,82.06,82.07,82.04,82.07,11030.0,65.4939,65.5018,65.4779,65.5018,11030.0
2018-12-04 13:10:00,82.06,82.11,82.06,82.09,8535.0,65.4939,65.5338,65.4939,65.5178,8535.0
2018-12-04 13:20:00,82.09,82.17,82.09,82.14,17305.0,65.5178,65.5817,65.5178,65.5577,17305.0
2018-12-04 13:30:00,82.14,82.14,82.09,82.1,23725.0,65.5577,65.5577,65.5178,65.5258,23725.0
2018-12-04 13:40:00,82.11,82.12,82.09,82.09,37459.0,65.5338,65.5418,65.5178,65.5178,37459.0
2018-12-04 13:50:00,82.09,82.1,82.05,82.06,15148.0,65.5178,65.5258,65.4859,65.4939,15148.0
2018-12-04 14:00:00,82.06,82.08,82.04,82.04,13947.0,65.4939,65.5098,65.4779,65.4779,13947.0
2018-12-04 14:10:00,82.04,82.05,82.03,82.03,13957.0,65.4779,65.4859,65.4699,65.4699,13957.0
2018-12-04 14:20:00,82.03,82.04,82.01,82.02,30671.0,65.4699,65.4779,65.454,65.4619,30671.0
2018-12-04 14:30:00,82.03,82.03,82.02,82.02,8825.0,65.4699,65.4699,65.4619,65.4619,8825.0
2018-12-04 14:40:00,82.02,82.02,81.98,81.99,19702.0,65.4619,65.4619,65.43,65.438,19702.0
2018-12-04 14:50:00,81.99,82.0,81.96,81.98,20647.0,65.438,65.446,65.4141,65.43,20647.0
2018-12-04 15:00:00,81.99,82.01,81.99,82.0,18121.0,65.438,65.454,65.438,65.446,18121.0
2018-12-04 15:10:00,82.0,82.03,81.99,82.02,27961.0,65.446,65.4699,65.438,65.4619,27961.0
2018-12-04 15:20:00,82.03,82.03,82.01,82.03,29532.0,65.4699,65.4699,65.454,65.4699,29532.0
2018-12-04 15:30:00,82.03,82.04,82.0,82.01,68664.0,65.4699,65.4779,65.446,65.454,68664.0
2018-12-04 15:40:00,82.01,82.01,81.98,81.98,53359.0,65.454,65.454,65.43,65.43,53359.0
2018-12-04 15:50:00,81.98,81.99,81.96,81.97,39698.0,65.43,65.438,65.4141,65.422,39698.0
2018-12-06 09:30:00,82.15,82.2,82.1,82.11,68611.0,65.5657,65.6056,65.5258,65.5338,68611.0
2018-12-06 09:40:00,82.12,82.29,82.12,82.29,118249.0,65.5418,65.6774,65.5418,65.6774,118249.0
2018-12-06 09:50:00,82.29,82.34,82.28,82.29,72262.0,65.6774,65.7173,65.6695,65.6774,72262.0
2018-12-06 10:00:00,82.29,82.3,82.23,82.23,40999.0,65.6774,65.6854,65.6295,65.6295,40999.0
2018-12-06 10:10:00,82.23,82.27,82.22,82.25,47915.0,65.6295,65.6615,65.6216,65.6455,47915.0
2018-12-06 10:20:00,82.25,82.33,82.24,82.33,28519.0,65.6455,65.7094,65.6375,65.7094,28519.0
2018-12-06 10:30:00,82.33,82.33,82.26,82.27,30754.0,65.7094,65.7094,65.6535,65.6615,30754.0
2018-12-06 10:40:00,82.26,82.28,82.25,82.27,14507.0,65.6535,65.6695,65.6455,65.6615,14507.0
2018-12-06 10:50:00,82.28,82.31,82.27,82.29,29885.0,65.6695,65.6934,65.6615,65.6774,29885.0
2018-12-06 11:00:00,82.3,82.3,82.24,82.24,28123.0,65.6854,65.6854,65.6375,65.6375,28123.0
2018-12-06 11:10:00,82.24,82.28,82.24,82.26,29558.0,65.6375,65.6695,65.6375,65.6535,29558.0
2018-12-06 11:20:00,82.25,82.29,82.24,82.24,61145.0,65.6455,65.6774,65.6375,65.6375,61145.0
2018-12-06 11:30:00,82.25,82.25,82.18,82.18,32873.0,65.6455,65.6455,65.5896,65.5896,32873.0
2018-12-06 11:40:00,82.19,82.21,82.18,82.19,12657.0,65.5976,65.6136,65.5896,65.5976,12657.0
2018-12-06 11:50:00,82.19,82.2,82.15,82.16,79495.0,65.5976,65.6056,65.5657,65.5737,79495.0
2018-12-06 12:00:00,82.16,82.17,82.12,82.13,36631.0,65.5737,65.5817,65.5418,65.5497,36631.0
2018-12-06 12:10:00,82.13,82.14,82.09,82.1,67714.0,65.5497,65.5577,65.5178,65.5258,67714.0
2018-12-06 12:20:00,82.11,82.11,82.03,82.08,170228.0,65.5338,65.5338,65.4699,65.5098,170228.0
2018-12-06 12:30:00,82.08,82.1,82.06,82.1,28246.0,65.5098,65.5258,65.4939,65.5258,28246.0
2018-12-06 12:40:00,82.1,82.12,82.1,82.11,37316.0,65.5258,65.5418,65.5258,65.5338,37316.0
2018-12-06 12:50:00,82.11,82.13,82.09,82.12,33301.0,65.5338,65.5497,65.5178,65.5418,33301.0
2018-12-06 13:00:00,82.12,82.18,82.11,82.17,29874.0,65.5418,65.5896,65.5338,65.5817,29874.0
2018-12-06 13:10:00,82.17,82.17,82.15,82.17,32191.0,65.5817,65.5817,65.5657,65.5817,32191.0
2018-12-06 13:20:00,82.17,82.19,82.16,82.19,23155.0,65.5817,65.5976,65.5737,65.5976,23155.0
2018-12-06 13:30:00,82.19,82.2,82.16,82.17,28644.0,65.5976,65.6056,65.5737,65.5817,28644.0
2018-12-06 13:40:00,82.16,82.17,82.15,82.16,25756.0,65.5737,65.5817,65.5657,65.5737,25756.0
2018-12-06 13:50:00,82.15,82.17,82.14,82.16,28136.0,65.5657,65.5817,65.5577,65.5737,28136.0
2018-12-06 14:00:00,82.16,82.17,82.15,82.16,43522.0,65.5737,65.5817,65.5657,65.5737,43522.0
2018-12-06 14:10:00,82.16,82.19,82.16,82.18,36416.0,65.5737,65.5976,65.5737,65.5896,36416.0
2018-12-06 14:20:00,82.18,82.2,82.17,82.18,27842.0,65.5896,65.6056,65.5817,65.5896,27842.0
2018-12-06 14:30:00,82.19,82.2,82.15,82.17,130164.0,65.5976,65.6056,65.5657,65.5817,130164.0
2018-12-06 14:40:00,82.18,82.19,82.16,82.18,45406.0,65.5896,65.5976,65.5737,65.5896,45406.0
2018-12-06 14:50:00,82.18,82.19,82.16,82.18,30801.0,65.5896,65.5976,65.5737,65.5896,30801.0
2018-12-06 15:00:00,82.18,82.2,82.18,82.19,20625.0,65.5896,65.6056,65.5896,65.5976,20625.0
2018-12-06 15:10:00,82.19,82.22,82.18,82.19,66652.0,65.5976,65.6216,65.5896,65.5976,66652.0
2018-12-06 15:20:00,82.19,82.2,82.18,82.19,31972.0,65.5976,65.6056,65.5896,65.5976,31972.0
2018-12-06 15:30:00,82.19,82.2,82.18,82.19,84915.0,65.5976,65.6056,65.5896,65.5976,84915.0
2018-12-06 15:40:00,82.19,82.2,82.17,82.18,276084.0,65.5976,65.6056,65.5817,65.5896,276084.0
2018-12-06 15:50:00,82.18,82.23,82.17,82.19,172294.0,65.5896,65.6295,65.5817,65.5976,172294.0
2018-12-07 09:30:00,82.26,82.32,82.23,82.3,72168.0,65.6535,65.7014,65.6295,65.6854,72168.0
2018-12-07 09:40:00,82.3,82.31,82.27,82.29,59171.0,65.6854,65.6934,65.6615,65.6774,59171.0
2018-12-07 09:50:00,82.3,82.31,82.28,82.3,52656.0,65.6854,65.6934,65.6695,65.6854,52656.0
2018-12-07 10:00:00,82.29,82.31,82.29,82.31,68453.0,65.6774,65.6934,65.6774,65.6934,68453.0
2018-12-07 10:10:00,82.31,82.32,82.28,82.3,108006.0,65.6934,65.7014,65.6695,65.6854,108006.0
2018-12-07 10:20:00,82.29,82.31,82.26,82.27,44143.0,65.6774,65.6934,65.6535,65.6615,44143.0
2018-12-07 10:30:00,82.27,82.29,82.26,82.27,17585.0,65.6615,65.6774,65.6535,65.6615,17585.0
2018-12-07 10:40:00,82.27,82.27,82.21,82.24,20812.0,65.6615,65.6615,65.6136,65.6375,20812.0
2018-12-07 10:50:00,82.25,82.27,82.24,82.24,18724.0,65.6455,65.6615,65.6375,65.6375,18724.0
2018-12-07 11:00:00,82.23,82.26,82.23,82.25,11282.0,65.6295,65.6535,65.6295,65.6455,11282.0
2018-12-07 11:10:00,82.25,82.26,82.23,82.25,14327.0,65.6455,65.6535,65.6295,65.6455,14327.0
2018-12-07 11:20:00,82.25,82.28,82.24,82.25,11495.0,65.6455,65.6695,65.6375,65.6455,11495.0
2018-12-07 11:30:00,82.26,82.26,82.25,82.25,10338.0,65.6535,65.6535,65.6455,65.6455,10338.0
2018-12-07 11:40:00,82.26,82.26,82.22,82.23,88164.0,65.6535,65.6535,65.6216,65.6295,88164.0
2018-12-07 11:50:00,82.23,82.24,82.21,82.24,101904.0,65.6295,65.6375,65.6136,65.6375,101904.0
2018-12-07 12:00:00,82.24,82.24,82.22,82.23,36884.0,65.6375,65.6375,65.6216,65.6295,36884.0
2018-12-07 12:10:00,82.22,82.23,82.2,82.22,1865530.0,65.6216,65.6295,65.6056,65.6216,1865530.0
2018-12-07 12:20:00,82.22,82.26,82.22,82.25,23204.0,65.6216,65.6535,65.6216,65.6455,23204.0
2018-12-07 12:30:00,82.26,82.26,82.24,82.25,18959.0,65.6535,65.6535,65.6375,65.6455,18959.0
2018-12-07 12:40:00,82.25,82.25,82.24,82.25,10637.0,65.6455,65.6455,65.6375,65.6455,10637.0
2018-12-07 12:50:00,82.25,82.25,82.23,82.25,43285.0,65.6455,65.6455,65.6295,65.6455,43285.0
2018-12-07 13:00:00,82.24,82.25,82.22,82.25,21763.0,65.6375,65.6455,65.6216,65.6455,21763.0
2018-12-07 13:10:00,82.24,82.25,82.22,82.24,12886.0,65.6375,65.6455,65.6216,65.6375,12886.0
2018-12-07 13:20:00,82.24,82.26,82.23,82.26,19744.0,65.6375,65.6535,65.6295,65.6535,19744.0
2018-12-07 13:30:00,82.26,82.27,82.23,82.26,48083.0,65.6535,65.6615,65.6295,65.6535,48083.0
2018-12-07 13:40:00,82.27,82.29,82.25,82.28,46495.0,65.6615,65.6774,65.6455,65.6695,46495.0
2018-12-07 13:50:00,82.27,82.28,82.25,82.27,45256.0,65.6615,65.6695,65.6455,65.6615,45256.0
2018-12-07 14:00:00,82.28,82.31,82.27,82.3,25606.0,65.6695,65.6934,65.6615,65.6854,25606.0
2018-12-07 14:10:00,82.3,82.31,82.26,82.27,13591.0,65.6854,65.6934,65.6535,65.6615,13591.0
2018-12-07 14:20:00,82.27,82.29,82.27,82.27,20442.0,65.6615,65.6774,65.6615,65.6615,20442.0
2018-12-07 14:30:00,82.27,82.31,82.27,82.3,29478.0,65.6615,65.6934,65.6615,65.6854,29478.0
2018-12-07 14:40:00,82.3,82.31,82.28,82.31,31648.0,65.6854,65.6934,65.6695,65.6934,31648.0
2018-12-07 14:50:00,82.31,82.32,82.29,82.3,21711.0,65.6934,65.7014,65.6774,65.6854,21711.0
2018-12-07 15:00:00,82.31,82.32,82.28,82.3,47513.0,65.6934,65.7014,65.6695,65.6854,47513.0
2018-12-07 15:10:00,82.3,82.31,82.29,82.3,25254.0,65.6854,65.6934,65.6774,65.6854,25254.0
2018-12-07 15:20:00,82.3,82.31,82.29,82.3,38135.0,65.6854,65.6934,65.6774,65.6854,38135.0
2018-12-07 15:30:00,82.3,82.3,82.28,82.29,92542.0,65.6854,65.6854,65.6695,65.6774,92542.0
2018-12-07 15:40:00,82.29,82.3,82.28,82.3,52142.0,65.6774,65.6854,65.6695,65.6854,52142.0
2018-12-07 15:50:00,82.3,82.3,82.28,82.3,22855.0,65.6854,65.6854,65.6695,65.6854,22855.0
2018-12-10 09:30:00,82.38,82.39,82.34,82.36,65858.0,65.7493,65.7572,65.7173,65.7333,65858.0
2018-12-10 09:40:00,82.36,82.36,82.32,82.36,25210.0,65.7333,65.7333,65.7014,65.7333,25210.0
2018-12-10 09:50:00,82.36,82.37,82.34,82.36,9567.0,65.7333,65.7413,65.7173,65.7333,9567.0
2018-12-10 10:00:00,82.36,82.36,82.29,82.29,62778.0,65.7333,65.7333,65.6774,65.6774,62778.0
2018-12-10 10:10:00,82.29,82.3,82.27,82.29,22545.0,65.6774,65.6854,65.6615,65.6774,22545.0
2018-12-10 10:20:00,82.29,82.3,82.27,82.3,28321.0,65.6774,65.6854,65.6615,65.6854,28321.0
2018-12-10 10:30:00,82.3,82.33,82.29,82.33,23582.0,65.6854,65.7094,65.6774,65.7094,23582.0
2018-12-10 10:40:00,82.33,82.33,82.29,82.31,147467.0,65.7094,65.7094,65.6774,65.6934,147467.0
2018-12-10 10:50:00,82.31,82.35,82.3,82.34,52311.0,65.6934,65.7253,65.6854,65.7173,52311.0
2018-12-10 11:00:00,82.35,82.38,82.34,82.37,87469.0,65.7253,65.7493,65.7173,65.7413,87469.0
2018-12-10 11:10:00,82.37,82.4,82.37,82.39,43320.0,65.7413,65.7652,65.7413,65.7572,43320.0
2018-12-10 11:20:00,82.38,82.39,82.35,82.36,82691.0,65.7493,65.7572,65.7253,65.7333,82691.0
2018-12-10 11:30:00,82.36,82.37,82.32,82.33,63779.0,65.7333,65.7413,65.7014,65.7094,63779.0
2018-12-10 11:40:00,82.32,82.33,82.29,82.3,17813.0,65.7014,65.7094,65.6774,65.6854,17813.0
2018-12-10 11:50:00,82.3,82.31,82.28,82.28,18234.0,65.6854,65.6934,65.6695,65.6695,18234.0
2018-12-10 12:00:00,82.29,82.3,82.27,82.28,23209.0,65.6774,65.6854,65.6615,65.6695,23209.0
2018-12-10 12:10:00,82.28,82.28,82.24,82.25,17951.0,65.6695,65.6695,65.6375,65.6455,17951.0
2018-12-10 12:20:00,82.26,82.28,82.25,82.26,17878.0,65.6535,65.6695,65.6455,65.6535,17878.0
2018-12-10 12:30:00,82.27,82.27,82.24,82.25,10878.0,65.6615,65.6615,65.6375,65.6455,10878.0
2018-12-10 12:40:00,82.25,82.26,82.24,82.26,15278.0,65.6455,65.6535,65.6375,65.6535,15278.0
2018-12-10 12:50:00,82.26,82.26,82.25,82.26,19495.0,65.6535,65.6535,65.6455,65.6535,19495.0
2018-12-10 13:00:00,82.25,82.28,82.24,82.26,22860.0,65.6455,65.6695,65.6375,65.6535,22860.0
2018-12-10 13:10:00,82.25,82.27,82.25,82.26,8247.0,65.6455,65.6615,65.6455,65.6535,8247.0
2018-12-10 13:20:00,82.26,82.28,82.26,82.27,14119.0,65.6535,65.6695,65.6535,65.6615,14119.0
2018-12-10 13:30:00,82.28,82.28,82.22,82.22,30882.0,65.6695,65.6695,65.6216,65.6216,30882.0
2018-12-10 13:40:00,82.22,82.25,82.22,82.24,28112.0,65.6216,65.6455,65.6216,65.6375,28112.0
2018-12-10 13:50:00,82.24,82.25,82.24,82.24,33306.0,65.6375,65.6455,65.6375,65.6375,33306.0
2018-12-10 14:00:00,82.24,82.28,82.24,82.27,30935.0,65.6375,65.6695,65.6375,65.6615,30935.0
2018-12-10 14:10:00,82.28,82.3,82.27,82.3,36003.0,65.6695,65.6854,65.6615,65.6854,36003.0
2018-12-10 14:20:00,82.29,82.31,82.29,82.31,9490.0,65.6774,65.6934,65.6774,65.6934,9490.0
2018-12-10 14:30:00,82.3,82.31,82.27,82.27,13368.0,65.6854,65.6934,65.6615,65.6615,13368.0
2018-12-10 14:40:00,82.27,82.28,82.26,82.28,31439.0,65.6615,65.6695,65.6535,65.6695,31439.0
2018-12-10 14:50:00,82.28,82.3,82.28,82.29,35592.0,65.6695,65.6854,65.6695,65.6774,35592.0
2018-12-10 15:00:00,82.29,82.31,82.28,82.29,129255.0,65.6774,65.6934,65.6695,65.6774,129255.0
2018-12-10 15:10:00,82.29,82.3,82.28,82.29,84206.0,65.6774,65.6854,65.6695,65.6774,84206.0
2018-12-10 15:20:00,82.3,82.34,82.29,82.34,40286.0,65.6854,65.7173,65.6774,65.7173,40286.0
2018-12-10 15:30:00,82.34,82.36,82.32,82.36,61814.0,65.7173,65.7333,65.7014,65.7333,61814.0
2018-12-10 15:40:00,82.36,82.37,82.35,82.35,42125.0,65.7333,65.7413,65.7253,65.7253,42125.0
2018-12-10 15:50:00,82.35,82.37,82.34,82.37,75042.0,65.7253,65.7413,65.7173,65.7413,75042.0
2018-12-11 09:30:00,82.37,82.41,82.35,82.41,49509.0,65.7413,65.7732,65.7253,65.7732,49509.0
2018-12-11 09:40:00,82.41,82.41,82.37,82.39,49528.0,65.7732,65.7732,65.7413,65.7572,49528.0
2018-12-11 09:50:00,82.4,82.41,82.38,82.4,25269.0,65.7652,65.7732,65.7493,65.7652,25269.0
2018-12-11 10:00:00,82.4,82.4,82.35,82.36,14923.0,65.7652,65.7652,65.7253,65.7333,14923.0
2018-12-11 10:10:00,82.37,82.4,82.36,82.37,31033.0,65.7413,65.7652,65.7333,65.7413,31033.0
2018-12-11 10:20:00,82.38,82.38,82.36,82.37,8008.0,65.7493,65.7493,65.7333,65.7413,8008.0
2018-12-11 10:30:00,82.37,82.37,82.36,82.37,13078.0,65.7413,65.7413,65.7333,65.7413,13078.0
2018-12-11 10:40:00,82.37,82.4,82.36,82.39,15883.0,65.7413,65.7652,65.7333,65.7572,15883.0
2018-12-11 10:50:00,82.39,82.41,82.38,82.4,19234.0,65.7572,65.7732,65.7493,65.7652,19234.0
2018-12-11 11:00:00,82.4,82.44,82.4,82.42,28116.0,65.7652,65.7972,65.7652,65.7812,28116.0
2018-12-11 11:10:00,82.42,82.42,82.39,82.39,43447.0,65.7812,65.7812,65.7572,65.7572,43447.0
2018-12-11 11:20:00,82.39,82.41,82.37,82.4,99958.0,65.7572,65.7732,65.7413,65.7652,99958.0
2018-12-11 11:30:00,82.41,82.41,82.4,82.4,23922.0,65.7732,65.7732,65.7652,65.7652,23922.0
2018-12-11 11:40:00,82.4,82.41,82.39,82.4,68317.0,65.7652,65.7732,65.7572,65.7652,68317.0
2018-12-11 11:50:00,82.39,82.4,82.39,82.4,17916.0,65.7572,65.7652,65.7572,65.7652,17916.0
2018-12-11 12:00:00,82.4,82.44,82.39,82.42,13729.0,65.7652,65.7972,65.7572,65.7812,13729.0
2018-12-11 12:10:00,82.42,82.43,82.41,82.41,22146.0,65.7812,65.7892,65.7732,65.7732,22146.0
2018-12-11 12:20:00,82.42,82.42,82.37,82.41,173429.0,65.7812,65.7812,65.7413,65.7732,173429.0
2018-12-11 12:30:00,82.41,82.42,82.39,82.4,18389.0,65.7732,65.7812,65.7572,65.7652,18389.0
2018-12-11 12:40:00,82.4,82.41,82.39,82.4,60563.0,65.7652,65.7732,65.7572,65.7652,60563.0
2018-12-11 12:50:00,82.4,82.42,82.4,82.42,16559.0,65.7652,65.7812,65.7652,65.7812,16559.0
2018-12-11 13:00:00,82.42,82.43,82.4,82.42,21624.0,65.7812,65.7892,65.7652,65.7812,21624.0
2018-12-11 13:10:00,82.42,82.42,82.39,82.39,36310.0,65.7812,65.7812,65.7572,65.7572,36310.0
2018-12-11 13:20:00,82.38,82.39,82.37,82.37,30171.0,65.7493,65.7572,65.7413,65.7413,30171.0
2018-12-11 13:30:00,82.38,82.38,82.34,82.36,20046.0,65.7493,65.7493,65.7173,65.7333,20046.0
2018-12-11 13:40:00,82.35,82.37,82.34,82.36,53174.0,65.7253,65.7413,65.7173,65.7333,53174.0
2018-12-11 13:50:00,82.36,82.36,82.33,82.34,56540.0,65.7333,65.7333,65.7094,65.7173,56540.0
2018-12-11 14:00:00,82.34,82.36,82.33,82.35,11719.0,65.7173,65.7333,65.7094,65.7253,11719.0
2018-12-11 14:10:00,82.36,82.37,82.34,82.35,7579.0,65.7333,65.7413,65.7173,65.7253,7579.0
2018-12-11 14:20:00,82.34,82.34,82.31,82.33,30800.0,65.7173,65.7173,65.6934,65.7094,30800.0
2018-12-11 14:30:00,82.32,82.35,82.32,82.33,48601.0,65.7014,65.7253,65.7014,65.7094,48601.0
2018-12-11 14:40:00,82.33,82.35,82.33,82.34,29132.0,65.7094,65.7253,65.7094,65.7173,29132.0
2018-12-11 14:50:00,82.35,82.36,82.34,82.35,23458.0,65.7253,65.7333,65.7173,65.7253,23458.0
2018-12-11 15:00:00,82.34,82.36,82.33,82.34,20778.0,65.7173,65.7333,65.7094,65.7173,20778.0
2018-12-11 15:10:00,82.35,82.36,82.34,82.35,161392.0,65.7253,65.7333,65.7173,65.7253,161392.0
2018-12-11 15:20:00,82.34,82.36,82.34,82.36,139565.0,65.7173,65.7333,65.7173,65.7333,139565.0
2018-12-11 15:30:00,82.35,82.37,82.34,82.36,54291.0,65.7253,65.7413,65.7173,65.7333,54291.0
2018-12-11 15:40:00,82.36,82.36,82.33,82.34,40625.0,65.7333,65.7333,65.7094,65.7173,40625.0
2018-12-11 15:50:00,82.34,82.37,82.33,82.37,47505.0,65.7173,65.7413,65.7094,65.7413,47505.0
2018-12-12 09:30:00,82.36,82.4,82.36,82.39,50584.0,65.7333,65.7652,65.7333,65.7572,50584.0
2018-12-12 09:40:00,82.39,82.41,82.38,82.4,42983.0,65.7572,65.7732,65.7493,65.7652,42983.0
2018-12-12 09:50:00,82.4,82.43,82.39,82.42,32878.0,65.7652,65.7892,65.7572,65.7812,32878.0
2018-12-12 10:00:00,82.42,82.43,82.41,82.42,39903.0,65.7812,65.7892,65.7732,65.7812,39903.0
2018-12-12 10:10:00,82.41,82.42,82.39,82.4,16105.0,65.7732,65.7812,65.7572,65.7652,16105.0
2018-12-12 10:20:00,82.4,82.4,82.39,82.39,21815.0,65.7652,65.7652,65.7572,65.7572,21815.0
2018-12-12 10:30:00,82.4,82.41,82.37,82.41,82697.0,65.7652,65.7732,65.7413,65.7732,82697.0
2018-12-12 10:40:00,82.4,82.41,82.4,82.4,36750.0,65.7652,65.7732,65.7652,65.7652,36750.0
2018-12-12 10:50:00,82.41,82.41,82.4,82.4,22722.0,65.7732,65.7732,65.7652,65.7652,22722.0
2018-12-12 11:00:00,82.41,82.41,82.39,82.39,36938.0,65.7732,65.7732,65.7572,65.7572,36938.0
2018-12-12 11:10:00,82.4,82.42,82.39,82.42,28173.0,65.7652,65.7812,65.7572,65.7812,28173.0
2018-12-12 11:20:00,82.41,82.41,82.39,82.4,16822.0,65.7732,65.7732,65.7572,65.7652,16822.0
2018-12-12 11:30:00,82.4,82.42,82.4,82.42,12824.0,65.7652,65.7812,65.7652,65.7812,12824.0
2018-12-12 11:40:00,82.41,82.42,82.38,82.4,13113.0,65.7732,65.7812,65.7493,65.7652,13113.0
2018-12-12 11:50:00,82.4,82.42,82.39,82.39,40293.0,65.7652,65.7812,65.7572,65.7572,40293.0
2018-12-12 12:00:00,82.39,82.41,82.39,82.41,6819.0,65.7572,65.7732,65.7572,65.7732,6819.0
2018-12-12 12:10:00,82.41,82.42,82.4,82.42,16136.0,65.7732,65.7812,65.7652,65.7812,16136.0
2018-12-12 12:20:00,82.41,82.42,82.4,82.41,21090.0,65.7732,65.7812,65.7652,65.7732,21090.0
2018-12-12 12:30:00,82.41,82.41,82.4,82.41,25479.0,65.7732,65.7732,65.7652,65.7732,25479.0
2018-12-12 12:40:00,82.4,82.41,82.39,82.39,11673.0,65.7652,65.7732,65.7572,65.7572,11673.0
2018-12-12 12:50:00,82.4,82.4,82.36,82.4,6946.0,65.7652,65.7652,65.7333,65.7652,6946.0
2018-12-12 13:00:00,82.4,82.41,82.37,82.39,21563.0,65.7652,65.7732,65.7413,65.7572,21563.0
2018-12-12 13:10:00,82.39,82.4,82.36,82.39,27851.0,65.7572,65.7652,65.7333,65.7572,27851.0
2018-12-12 13:20:00,82.39,82.45,82.38,82.4,22881.0,65.7572,65.8051,65.7493,65.7652,22881.0
2018-12-12 13:30:00,82.41,82.41,82.38,82.39,16350.0,65.7732,65.7732,65.7493,65.7572,16350.0
2018-12-12 13:40:00,82.4,82.41,82.38,82.39,27985.0,65.7652,65.7732,65.7493,65.7572,27985.0
2018-12-12 13:50:00,82.4,82.41,82.39,82.4,13587.0,65.7652,65.7732,65.7572,65.7652,13587.0
2018-12-12 14:00:00,82.41,82.42,82.39,82.41,63857.0,65.7732,65.7812,65.7572,65.7732,63857.0
2018-12-12 14:10:00,82.4,82.41,82.38,82.38,110182.0,65.7652,65.7732,65.7493,65.7493,110182.0
2018-12-12 14:20:00,82.39,82.4,82.38,82.39,17955.0,65.7572,65.7652,65.7493,65.7572,17955.0
2018-12-12 14:30:00,82.39,82.4,82.37,82.38,95663.0,65.7572,65.7652,65.7413,65.7493,95663.0
2018-12-12 14:40:00,82.38,82.39,82.36,82.38,39220.0,65.7493,65.7572,65.7333,65.7493,39220.0
2018-12-12 14:50:00,82.38,82.39,82.35,82.36,23085.0,65.7493,65.7572,65.7253,65.7333,23085.0
2018-12-12 15:00:00,82.35,82.35,82.33,82.34,13436.0,65.7253,65.7253,65.7094,65.7173,13436.0
2018-12-12 15:10:00,82.33,82.35,82.33,82.34,28126.0,65.7094,65.7253,65.7094,65.7173,28126.0
2018-12-12 15:20:00,82.35,82.36,82.33,82.34,40456.0,65.7253,65.7333,65.7094,65.7173,40456.0
2018-12-12 15:30:00,82.34,82.34,82.32,82.33,21301.0,65.7173,65.7173,65.7014,65.7094,21301.0
2018-12-12 15:40:00,82.32,82.36,82.32,82.36,50366.0,65.7014,65.7333,65.7014,65.7333,50366.0
2018-12-12 15:50:00,82.36,82.38,82.33,82.36,161860.0,65.7333,65.7493,65.7094,65.7333,161860.0
2018-12-13 09:30:00,82.5,82.54,82.45,82.53,97788.0,65.845,65.877,65.8051,65.869,97788.0
2018-12-13 09:40:00,82.53,82.55,82.52,82.55,32327.0,65.869,65.8849,65.861,65.8849,32327.0
2018-12-13 09:50:00,82.54,82.55,82.53,82.55,9731.0,65.877,65.8849,65.869,65.8849,9731.0
2018-12-13 10:00:00,82.55,82.56,82.5,82.5,18480.0,65.8849,65.8929,65.845,65.845,18480.0
2018-12-13 10:10:00,82.5,82.57,82.5,82.55,80655.0,65.845,65.9009,65.845,65.8849,80655.0
2018-12-13 10:20:00,82.55,82.56,82.55,82.56,18391.0,65.8849,65.8929,65.8849,65.8929,18391.0
2018-12-13 10:30:00,82.56,82.58,82.54,82.54,71684.0,65.8929,65.9089,65.877,65.877,71684.0
2018-12-13 10:40:00,82.55,82.57,82.54,82.56,76524.0,65.8849,65.9009,65.877,65.8929,76524.0
2018-12-13 10:50:00,82.56,82.57,82.54,82.56,23574.0,65.8929,65.9009,65.877,65.8929,23574.0
2018-12-13 11:00:00,82.56,82.59,82.56,82.59,154756.0,65.8929,65.9169,65.8929,65.9169,154756.0
2018-12-13 11:10:00,82.58,82.59,82.55,82.55,19702.0,65.9089,65.9169,65.8849,65.8849,19702.0
2018-12-13 11:20:00,82.55,82.56,82.54,82.54,10740.0,65.8849,65.8929,65.877,65.877,10740.0
2018-12-13 11:30:00,82.54,82.55,82.52,82.52,31113.0,65.877,65.8849,65.861,65.861,31113.0
2018-12-13 11:40:00,82.52,82.53,82.51,82.51,18402.0,65.861,65.869,65.853,65.853,18402.0
2018-12-13 11:50:00,82.52,82.53,82.51,82.52,14521.0,65.861,65.869,65.853,65.861,14521.0
2018-12-13 12:00:00,82.53,82.55,82.52,82.54,17025.0,65.869,65.8849,65.861,65.877,17025.0
2018-12-13 12:10:00,82.54,82.56,82.53,82.53,17816.0,65.877,65.8929,65.869,65.869,17816.0
2018-12-13 12:20:00,82.53,82.56,82.52,82.54,23729.0,65.869,65.8929,65.861,65.877,23729.0
2018-12-13 12:30:00,82.54,82.55,82.53,82.54,23022.0,65.877,65.8849,65.869,65.877,23022.0
2018-12-13 12:40:00,82.55,82.56,82.54,82.55,15736.0,65.8849,65.8929,65.877,65.8849,15736.0
2018-12-13 12:50:00,82.56,82.56,82.52,82.52,14937.0,65.8929,65.8929,65.861,65.861,14937.0
2018-12-13 13:00:00,82.53,82.57,82.52,82.56,14645.0,65.869,65.9009,65.861,65.8929,14645.0
2018-12-13 13:10:00,82.57,82.57,82.55,82.56,35610.0,65.9009,65.9009,65.8849,65.8929,35610.0
2018-12-13 13:20:00,82.55,82.55,82.52,82.53,8300.0,65.8849,65.8849,65.861,65.869,8300.0
2018-12-13 13:30:00,82.54,82.56,82.53,82.55,23401.0,65.877,65.8929,65.869,65.8849,23401.0
2018-12-13 13:40:00,82.54,82.58,82.54,82.58,4352.0,65.877,65.9089,65.877,65.9089,4352.0
2018-12-13 13:50:00,82.57,82.58,82.57,82.57,16637.0,65.9009,65.9089,65.9009,65.9009,16637.0
2018-12-13 14:00:00,82.58,82.58,82.55,82.56,55431.0,65.9089,65.9089,65.8849,65.8929,55431.0
2018-12-13 14:10:00,82.55,82.56,82.53,82.54,30648.0,65.8849,65.8929,65.869,65.877,30648.0
2018-12-13 14:20:00,82.55,82.56,82.53,82.54,31532.0,65.8849,65.8929,65.869,65.877,31532.0
2018-12-13 14:30:00,82.54,82.56,82.53,82.53,67153.0,65.877,65.8929,65.869,65.869,67153.0
2018-12-13 14:40:00,82.53,82.54,82.53,82.54,15401.0,65.869,65.877,65.869,65.877,15401.0
2018-12-13 14:50:00,82.54,82.54,82.52,82.53,42385.0,65.877,65.877,65.861,65.869,42385.0
2018-12-13 15:00:00,82.53,82.55,82.52,82.55,72865.0,65.869,65.8849,65.861,65.8849,72865.0
2018-12-13 15:10:00,82.54,82.56,82.53,82.55,99658.0,65.877,65.8929,65.869,65.8849,99658.0
2018-12-13 15:20:00,82.56,82.56,82.54,82.55,60359.0,65.8929,65.8929,65.877,65.8849,60359.0
2018-12-13 15:30:00,82.54,82.56,82.54,82.55,22574.0,65.877,65.8929,65.877,65.8849,22574.0
2018-12-13 15:40:00,82.56,82.56,82.51,82.54,89571.0,65.8929,65.8929,65.853,65.877,89571.0
2018-12-13 15:50:00,82.55,82.56,82.51,82.51,123369.0,65.8849,65.8929,65.853,65.853,123369.0
2018-12-14 09:30:00,82.6,82.6,82.57,82.59,26263.0,65.9249,65.9249,65.9009,65.9169,26263.0
2018-12-14 09:40:00,82.58,82.6,82.57,82.59,14766.0,65.9089,65.9249,65.9009,65.9169,14766.0
2018-12-14 09:50:00,82.59,82.6,82.57,82.58,95120.0,65.9169,65.9249,65.9009,65.9089,95120.0
2018-12-14 10:00:00,82.57,82.59,82.56,82.59,10174.0,65.9009,65.9169,65.8929,65.9169,10174.0
2018-12-14 10:10:00,82.59,82.6,82.58,82.59,35964.0,65.9169,65.9249,65.9089,65.9169,35964.0
2018-12-14 10:20:00,82.59,82.63,82.57,82.63,21778.0,65.9169,65.9488,65.9009,65.9488,21778.0
2018-12-14 10:30:00,82.62,82.63,82.6,82.6,70510.0,65.9408,65.9488,65.9249,65.9249,70510.0
2018-12-14 10:40:00,82.59,82.59,82.57,82.57,5007.0,65.9169,65.9169,65.9009,65.9009,5007.0
2018-12-14 10:50:00,82.58,82.6,82.56,82.59,11242.0,65.9089,65.9249,65.8929,65.9169,11242.0
2018-12-14 11:00:00,82.59,82.61,82.59,82.6,29666.0,65.9169,65.9328,65.9169,65.9249,29666.0
2018-12-14 11:10:00,82.6,82.63,82.6,82.61,21356.0,65.9249,65.9488,65.9249,65.9328,21356.0
2018-12-14 11:20:00,82.61,82.62,82.61,82.62,13770.0,65.9328,65.9408,65.9328,65.9408,13770.0
2018-12-14 11:30:00,82.62,82.63,82.61,82.62,11897.0,65.9408,65.9488,65.9328,65.9408,11897.0
2018-12-14 11:40:00,82.61,82.65,82.61,82.65,9937.0,65.9328,65.9648,65.9328,65.9648,9937.0
2018-12-14 11:50:00,82.64,82.65,82.63,82.63,25240.0,65.9568,65.9648,65.9488,65.9488,25240.0
2018-12-14 12:00:00,82.63,82.63,82.61,82.63,7127.0,65.9488,65.9488,65.9328,65.9488,7127.0
2018-12-14 12:10:00,82.62,82.62,82.6,82.61,9302.0,65.9408,65.9408,65.9249,65.9328,9302.0
2018-12-14 12:20:00,82.62,82.62,82.59,82.61,3970.0,65.9408,65.9408,65.9169,65.9328,3970.0
2018-12-14 12:30:00,82.6,82.6,82.58,82.59,26423.0,65.9249,65.9249,65.9089,65.9169,26423.0
2018-12-14 12:40:00,82.59,82.6,82.56,82.56,36846.0,65.9169,65.9249,65.8929,65.8929,36846.0
2018-12-14 12:50:00,82.56,82.57,82.56,82.56,26381.0,65.8929,65.9009,65.8929,65.8929,26381.0
2018-12-14 13:00:00,82.56,82.57,82.54,82.54,21463.0,65.8929,65.9009,65.877,65.877,21463.0
2018-12-14 13:10:00,82.54,82.55,82.52,82.52,24021.0,65.877,65.8849,65.861,65.861,24021.0
2018-12-14 13:20:00,82.52,82.53,82.52,82.52,12792.0,65.861,65.869,65.861,65.861,12792.0
2018-12-14 13:30:00,82.52,82.54,82.51,82.52,14093.0,65.861,65.877,65.853,65.861,14093.0
2018-12-14 13:40:00,82.52,82.54,82.52,82.53,6026.0,65.861,65.877,65.861,65.869,6026.0
2018-12-14 13:50:00,82.53,82.56,82.52,82.56,12600.0,65.869,65.8929,65.861,65.8929,12600.0
2018-12-14 14:00:00,82.56,82.56,82.54,82.55,22970.0,65.8929,65.8929,65.877,65.8849,22970.0
2018-12-14 14:10:00,82.54,82.55,82.54,82.55,42269.0,65.877,65.8849,65.877,65.8849,42269.0
2018-12-14 14:20:00,82.55,82.55,82.52,82.55,67395.0,65.8849,65.8849,65.861,65.8849,67395.0
2018-12-14 14:30:00,82.55,82.55,82.54,82.55,17749.0,65.8849,65.8849,65.877,65.8849,17749.0
2018-12-14 14:40:00,82.55,82.55,82.54,82.55,59376.0,65.8849,65.8849,65.877,65.8849,59376.0
2018-12-14 14:50:00,82.55,82.55,82.5,82.5,58223.0,65.8849,65.8849,65.845,65.845,58223.0
2018-12-14 15:00:00,82.51,82.51,82.5,82.51,41324.0,65.853,65.853,65.845,65.853,41324.0
2018-12-14 15:10:00,82.51,82.51,82.5,82.5,21395.0,65.853,65.853,65.845,65.845,21395.0
2018-12-14 15:20:00,82.5,82.51,82.48,82.48,60769.0,65.845,65.853,65.8291,65.8291,60769.0
2018-12-14 15:30:00,82.48,82.51,82.48,82.49,68275.0,65.8291,65.853,65.8291,65.8371,68275.0
2018-12-14 15:40:00,82.5,82.5,82.48,82.48,24591.0,65.845,65.845,65.8291,65.8291,24591.0
2018-12-14 15:50:00,82.48,82.5,82.48,82.49,15832.0,65.8291,65.845,65.8291,65.8371,15832.0
2018-12-17 09:30:00,82.53,82.56,82.5,82.55,26077.0,65.869,65.8929,65.845,65.8849,26077.0
2018-12-17 09:40:00,82.54,82.57,82.54,82.56,7862.0,65.877,65.9009,65.877,65.8929,7862.0
2018-12-17 09:50:00,82.57,82.58,82.56,82.57,9079.0,65.9009,65.9089,65.8929,65.9009,9079.0
2018-12-17 10:00:00,82.57,82.61,82.56,82.59,40091.0,65.9009,65.9328,65.8929,65.9169,40091.0
2018-12-17 10:10:00,82.6,82.6,82.57,82.59,4527.0,65.9249,65.9249,65.9009,65.9169,4527.0
2018-12-17 10:20:00,82.6,82.6,82.58,82.6,6676.0,65.9249,65.9249,65.9089,65.9249,6676.0
2018-12-17 10:30:00,82.59,82.61,82.59,82.59,3929.0,65.9169,65.9328,65.9169,65.9169,3929.0
2018-12-17 10:40:00,82.59,82.59,82.56,82.57,11580.0,65.9169,65.9169,65.8929,65.9009,11580.0
2018-12-17 10:50:00,82.58,82.6,82.57,82.6,68759.0,65.9089,65.9249,65.9009,65.9249,68759.0
2018-12-17 11:00:00,82.59,82.61,82.58,82.61,13398.0,65.9169,65.9328,65.9089,65.9328,13398.0
2018-12-17 11:10:00,82.6,82.61,82.58,82.59,24550.0,65.9249,65.9328,65.9089,65.9169,24550.0
2018-12-17 11:20:00,82.58,82.6,82.57,82.59,15603.0,65.9089,65.9249,65.9009,65.9169,15603.0
2018-12-17 11:30:00,82.59,82.61,82.59,82.59,8744.0,65.9169,65.9328,65.9169,65.9169,8744.0
2018-12-17 11:40:00,82.6,82.61,82.59,82.59,21124.0,65.9249,65.9328,65.9169,65.9169,21124.0
2018-12-17 11:50:00,82.6,82.61,82.58,82.59,9504.0,65.9249,65.9328,65.9089,65.9169,9504.0
2018-12-17 12:00:00,82.59,82.61,82.58,82.61,32025.0,65.9169,65.9328,65.9089,65.9328,32025.0
2018-12-17 12:10:00,82.61,82.61,82.59,82.61,44534.0,65.9328,65.9328,65.9169,65.9328,44534.0
2018-12-17 12:20:00,82.61,82.62,82.6,82.6,12073.0,65.9328,65.9408,65.9249,65.9249,12073.0
2018-12-17 12:30:00,82.6,82.61,82.58,82.61,41876.0,65.9249,65.9328,65.9089,65.9328,41876.0
2018-12-17 12:40:00,82.61,82.62,82.59,82.59,23372.0,65.9328,65.9408,65.9169,65.9169,23372.0
2018-12-17 12:50:00,82.6,82.6,82.59,82.6,38836.0,65.9249,65.9249,65.9169,65.9249,38836.0
2018-12-17 13:00:00,82.61,82.61,82.59,82.6,10782.0,65.9328,65.9328,65.9169,65.9249,10782.0
2018-12-17 13:10:00,82.6,82.61,82.59,82.59,8468.0,65.9249,65.9328,65.9169,65.9169,8468.0
2018-12-17 13:20:00,82.59,82.61,82.59,82.6,33032.0,65.9169,65.9328,65.9169,65.9249,33032.0
2018-12-17 13:30:00,82.6,82.6,82.58,82.59,21660.0,65.9249,65.9249,65.9089,65.9169,21660.0
2018-12-17 13:40:00,82.59,82.6,82.57,82.58,57434.0,65.9169,65.9249,65.9009,65.9089,57434.0
2018-12-17 13:50:00,82.58,82.61,82.57,82.59,74771.0,65.9089,65.9328,65.9009,65.9169,74771.0
2018-12-17 14:00:00,82.6,82.61,82.58,82.59,47806.0,65.9249,65.9328,65.9089,65.9169,47806.0
2018-12-17 14:10:00,82.59,82.6,82.57,82.59,93390.0,65.9169,65.9249,65.9009,65.9169,93390.0
2018-12-17 14:20:00,82.59,82.59,82.57,82.57,10287.0,65.9169,65.9169,65.9009,65.9009,10287.0
2018-12-17 14:30:00,82.58,82.58,82.55,82.57,52071.0,65.9089,65.9089,65.8849,65.9009,52071.0
2018-12-17 14:40:00,82.57,82.6,82.56,82.58,63684.0,65.9009,65.9249,65.8929,65.9089,63684.0
2018-12-17 14:50:00,82.59,82.59,82.56,82.58,50441.0,65.9169,65.9169,65.8929,65.9089,50441.0
2018-12-17 15:00:00,82.58,82.59,82.56,82.56,21775.0,65.9089,65.9169,65.8929,65.8929,21775.0
2018-12-17 15:10:00,82.57,82.59,82.56,82.58,85938.0,65.9009,65.9169,65.8929,65.9089,85938.0
2018-12-17 15:20:00,82.59,82.61,82.58,82.61,68863.0,65.9169,65.9328,65.9089,65.9328,68863.0
2018-12-17 15:30:00,82.61,82.61,82.59,82.59,39600.0,65.9328,65.9328,65.9169,65.9169,39600.0
2018-12-17 15:40:00,82.59,82.63,82.59,82.61,95674.0,65.9169,65.9488,65.9169,65.9328,95674.0
2018-12-17 15:50:00,82.62,82.62,82.59,82.59,36996.0,65.9408,65.9408,65.9169,65.9169,36996.0
2018-12-18 09:30:00,82.7,82.75,82.67,82.71,26099.0,66.0047,66.0446,65.9807,66.0126,26099.0
2018-12-18 09:40:00,82.7,82.72,82.69,82.71,16269.0,66.0047,66.0206,65.9967,66.0126,16269.0
2018-12-18 09:50:00,82.7,82.71,82.69,82.7,10938.0,66.0047,66.0126,65.9967,66.0047,10938.0
2018-12-18 10:00:00,82.7,82.73,82.69,82.73,7725.0,66.0047,66.0286,65.9967,66.0286,7725.0
2018-12-18 10:10:00,82.72,82.74,82.71,82.74,29786.0,66.0206,66.0366,66.0126,66.0366,29786.0
2018-12-18 10:20:00,82.74,82.75,82.71,82.73,43376.0,66.0366,66.0446,66.0126,66.0286,43376.0
2018-12-18 10:30:00,82.73,82.73,82.72,82.73,10834.0,66.0286,66.0286,66.0206,66.0286,10834.0
2018-12-18 10:40:00,82.72,82.75,82.71,82.75,20454.0,66.0206,66.0446,66.0126,66.0446,20454.0
2018-12-18 10:50:00,82.75,82.76,82.74,82.75,19537.0,66.0446,66.0526,66.0366,66.0446,19537.0
2018-12-18 11:00:00,82.75,82.75,82.73,82.73,23312.0,66.0446,66.0446,66.0286,66.0286,23312.0
2018-12-18 11:10:00,82.74,82.76,82.73,82.76,18751.0,66.0366,66.0526,66.0286,66.0526,18751.0
2018-12-18 11:20:00,82.75,82.78,82.75,82.77,21708.0,66.0446,66.0685,66.0446,66.0605,21708.0
2018-12-18 11:30:00,82.77,82.78,82.75,82.76,34249.0,66.0605,66.0685,66.0446,66.0526,34249.0
2018-12-18 11:40:00,82.75,82.77,82.73,82.73,11228.0,66.0446,66.0605,66.0286,66.0286,11228.0
2018-12-18 11:50:00,82.74,82.75,82.73,82.73,50967.0,66.0366,66.0446,66.0286,66.0286,50967.0
2018-12-18 12:00:00,82.73,82.75,82.73,82.74,21312.0,66.0286,66.0446,66.0286,66.0366,21312.0
2018-12-18 12:10:00,82.73,82.75,82.73,82.74,21052.0,66.0286,66.0446,66.0286,66.0366,21052.0
2018-12-18 12:20:00,82.74,82.75,82.72,82.73,17933.0,66.0366,66.0446,66.0206,66.0286,17933.0
2018-12-18 12:30:00,82.73,82.74,82.72,82.73,23532.0,66.0286,66.0366,66.0206,66.0286,23532.0
2018-12-18 12:40:00,82.74,82.75,82.73,82.75,10870.0,66.0366,66.0446,66.0286,66.0446,10870.0
2018-12-18 12:50:00,82.75,82.75,82.73,82.73,26463.0,66.0446,66.0446,66.0286,66.0286,26463.0
2018-12-18 13:00:00,82.74,82.76,82.73,82.76,9861.0,66.0366,66.0526,66.0286,66.0526,9861.0
2018-12-18 13:10:00,82.75,82.76,82.73,82.73,11216.0,66.0446,66.0526,66.0286,66.0286,11216.0
2018-12-18 13:20:00,82.74,82.74,82.71,82.72,21429.0,66.0366,66.0366,66.0126,66.0206,21429.0
2018-12-18 13:30:00,82.72,82.76,82.72,82.73,11925.0,66.0206,66.0526,66.0206,66.0286,11925.0
2018-12-18 13:40:00,82.73,82.74,82.72,82.73,18373.0,66.0286,66.0366,66.0206,66.0286,18373.0
2018-12-18 13:50:00,82.74,82.77,82.74,82.76,13540.0,66.0366,66.0605,66.0366,66.0526,13540.0
2018-12-18 14:00:00,82.76,82.78,82.76,82.77,19134.0,66.0526,66.0685,66.0526,66.0605,19134.0
2018-12-18 14:10:00,82.77,82.78,82.75,82.77,19098.0,66.0605,66.0685,66.0446,66.0605,19098.0
2018-12-18 14:20:00,82.77,82.79,82.76,82.79,9357.0,66.0605,66.0765,66.0526,66.0765,9357.0
2018-12-18 14:30:00,82.79,82.79,82.76,82.76,28228.0,66.0765,66.0765,66.0526,66.0526,28228.0
2018-12-18 14:40:00,82.77,82.78,82.76,82.78,20573.0,66.0605,66.0685,66.0526,66.0685,20573.0
2018-12-18 14:50:00,82.77,82.78,82.74,82.75,27511.0,66.0605,66.0685,66.0366,66.0446,27511.0
2018-12-18 15:00:00,82.74,82.76,82.73,82.76,41030.0,66.0366,66.0526,66.0286,66.0526,41030.0
2018-12-18 15:10:00,82.76,82.79,82.75,82.79,28658.0,66.0526,66.0765,66.0446,66.0765,28658.0
2018-12-18 15:20:00,82.79,82.79,82.77,82.79,76210.0,66.0765,66.0765,66.0605,66.0765,76210.0
2018-12-18 15:30:00,82.8,82.81,82.79,82.8,41388.0,66.0845,66.0925,66.0765,66.0845,41388.0
2018-12-18 15:40:00,82.8,82.8,82.78,82.8,62410.0,66.0845,66.0845,66.0685,66.0845,62410.0
2018-12-18 15:50:00,82.79,82.8,82.77,82.77,59728.0,66.0765,66.0845,66.0605,66.0605,59728.0
2018-12-19 09:30:00,82.9,82.9,82.86,82.88,50468.0,66.1643,66.1643,66.1324,66.1483,50468.0
2018-12-19 09:40:00,82.89,82.91,82.88,82.88,16263.0,66.1563,66.1723,66.1483,66.1483,16263.0
2018-12-19 09:50:00,82.88,82.91,82.88,82.9,4411.0,66.1483,66.1723,66.1483,66.1643,4411.0
2018-12-19 10:00:00,82.9,82.91,82.89,82.91,18266.0,66.1643,66.1723,66.1563,66.1723,18266.0
2018-12-19 10:10:00,82.91,82.92,82.89,82.9,17391.0,66.1723,66.1803,66.1563,66.1643,17391.0
2018-12-19 10:20:00,82.89,82.91,82.89,82.9,10370.0,66.1563,66.1723,66.1563,66.1643,10370.0
2018-12-19 10:30:00,82.9,82.9,82.87,82.87,17932.0,66.1643,66.1643,66.1403,66.1403,17932.0
2018-12-19 10:40:00,82.87,82.89,82.87,82.89,32872.0,66.1403,66.1563,66.1403,66.1563,32872.0
2018-12-19 10:50:00,82.89,82.9,82.88,82.9,14056.0,66.1563,66.1643,66.1483,66.1643,14056.0
2018-12-19 11:00:00,82.9,82.91,82.89,82.91,22778.0,66.1643,66.1723,66.1563,66.1723,22778.0
2018-12-19 11:10:00,82.91,82.92,82.9,82.9,35459.0,66.1723,66.1803,66.1643,66.1643,35459.0
2018-12-19 11:20:00,82.91,82.92,82.9,82.92,18573.0,66.1723,66.1803,66.1643,66.1803,18573.0
2018-12-19 11:30:00,82.91,82.94,82.91,82.93,15675.0,66.1723,66.1962,66.1723,66.1882,15675.0
2018-12-19 11:40:00,82.93,82.95,82.91,82.92,40938.0,66.1882,66.2042,66.1723,66.1803,40938.0
2018-12-19 11:50:00,82.91,82.92,82.9,82.91,94250.0,66.1723,66.1803,66.1643,66.1723,94250.0
2018-12-19 12:00:00,82.91,82.94,82.91,82.94,17790.0,66.1723,66.1962,66.1723,66.1962,17790.0
2018-12-19 12:10:00,82.94,82.95,82.91,82.91,20678.0,66.1962,66.2042,66.1723,66.1723,20678.0
2018-12-19 12:20:00,82.91,82.91,82.88,82.89,14250.0,66.1723,66.1723,66.1483,66.1563,14250.0
2018-12-19 12:30:00,82.89,82.89,82.87,82.87,14236.0,66.1563,66.1563,66.1403,66.1403,14236.0
2018-12-19 12:40:00,82.88,82.89,82.87,82.89,11690.0,66.1483,66.1563,66.1403,66.1563,11690.0
2018-12-19 12:50:00,82.88,82.9,82.87,82.9,12810.0,66.1483,66.1643,66.1403,66.1643,12810.0
2018-12-19 13:00:00,82.9,82.9,82.87,82.88,10570.0,66.1643,66.1643,66.1403,66.1483,10570.0
2018-12-19 13:10:00,82.88,82.9,82.86,82.9,25563.0,66.1483,66.1643,66.1324,66.1643,25563.0
2018-12-19 13:20:00,82.9,82.92,82.89,82.91,12776.0,66.1643,66.1803,66.1563,66.1723,12776.0
2018-12-19 13:30:00,82.91,82.93,82.9,82.92,45133.0,66.1723,66.1882,66.1643,66.1803,45133.0
2018-12-19 13:40:00,82.92,82.92,82.86,82.86,42346.0,66.1803,66.1803,66.1324,66.1324,42346.0
2018-12-19 13:50:00,82.86,82.87,82.82,82.84,47567.0,66.1324,66.1403,66.1004,66.1164,47567.0
2018-12-19 14:00:00,82.85,82.93,82.77,82.89,124213.0,66.1244,66.1882,66.0605,66.1563,124213.0
2018-12-19 14:10:00,82.88,82.92,82.79,82.83,82218.0,66.1483,66.1803,66.0765,66.1084,82218.0
2018-12-19 14:20:00,82.82,82.84,82.81,82.81,39999.0,66.1004,66.1164,66.0925,66.0925,39999.0
2018-12-19 14:30:00,82.82,82.88,82.82,82.85,87635.0,66.1004,66.1483,66.1004,66.1244,87635.0
2018-12-19 14:40:00,82.85,82.89,82.82,82.83,47650.0,66.1244,66.1563,66.1004,66.1084,47650.0
2018-12-19 14:50:00,82.83,82.89,82.83,82.89,45269.0,66.1084,66.1563,66.1084,66.1563,45269.0
2018-12-19 15:00:00,82.89,82.94,82.84,82.88,259147.0,66.1563,66.1962,66.1164,66.1483,259147.0
2018-12-19 15:10:00,82.88,82.9,82.86,82.87,52525.0,66.1483,66.1643,66.1324,66.1403,52525.0
2018-12-19 15:20:00,82.86,82.87,82.82,82.83,112925.0,66.1324,66.1403,66.1004,66.1084,112925.0
2018-12-19 15:30:00,82.83,82.84,82.79,82.8,141571.0,66.1084,66.1164,66.0765,66.0845,141571.0
2018-12-19 15:40:00,82.8,82.81,82.73,82.73,180148.0,66.0845,66.0925,66.0286,66.0286,180148.0
2018-12-19 15:50:00,82.73,82.74,82.67,82.68,53132.0,66.0286,66.0366,65.9807,65.9887,53132.0
2018-12-20 09:30:00,82.89,82.92,82.75,82.76,140518.0,66.1563,66.1803,66.0446,66.0526,140518.0
2018-12-20 09:40:00,82.76,82.77,82.72,82.76,163600.0,66.0526,66.0605,66.0206,66.0526,163600.0
2018-12-20 09:50:00,82.75,82.75,82.69,82.69,47494.0,66.0446,66.0446,65.9967,65.9967,47494.0
2018-12-20 10:00:00,82.69,82.7,82.68,82.69,171951.0,65.9967,66.0047,65.9887,65.9967,171951.0
2018-12-20 10:10:00,82.69,82.71,82.68,82.7,13802.0,65.9967,66.0126,65.9887,66.0047,13802.0
2018-12-20 10:20:00,82.7,82.7,82.67,82.69,16908.0,66.0047,66.0047,65.9807,65.9967,16908.0
2018-12-20 10:30:00,82.68,82.7,82.65,82.65,15398.0,65.9887,66.0047,65.9648,65.9648,15398.0
2018-12-20 10:40:00,82.65,82.66,82.65,82.66,6344.0,65.9648,65.9727,65.9648,65.9727,6344.0
2018-12-20 10:50:00,82.66,82.66,82.61,82.62,10859.0,65.9727,65.9727,65.9328,65.9408,10859.0
2018-12-20 11:00:00,82.62,82.63,82.6,82.62,27724.0,65.9408,65.9488,65.9249,65.9408,27724.0
2018-12-20 11:10:00,82.61,82.63,82.61,82.62,11127.0,65.9328,65.9488,65.9328,65.9408,11127.0
2018-12-20 11:20:00,82.62,82.64,82.61,82.63,32621.0,65.9408,65.9568,65.9328,65.9488,32621.0
2018-12-20 11:30:00,82.63,82.64,82.6,82.61,40286.0,65.9488,65.9568,65.9249,65.9328,40286.0
2018-12-20 11:40:00,82.61,82.63,82.59,82.62,11052.0,65.9328,65.9488,65.9169,65.9408,11052.0
2018-12-20 11:50:00,82.62,82.63,82.6,82.6,44188.0,65.9408,65.9488,65.9249,65.9249,44188.0
2018-12-20 12:00:00,82.61,82.61,82.54,82.55,28841.0,65.9328,65.9328,65.877,65.8849,28841.0
2018-12-20 12:10:00,82.56,82.56,82.49,82.49,18060.0,65.8929,65.8929,65.8371,65.8371,18060.0
2018-12-20 12:20:00,82.48,82.51,82.48,82.51,16211.0,65.8291,65.853,65.8291,65.853,16211.0
2018-12-20 12:30:00,82.52,82.54,82.51,82.53,11758.0,65.861,65.877,65.853,65.869,11758.0
2018-12-20 12:40:00,82.53,82.55,82.52,82.52,10107.0,65.869,65.8849,65.861,65.861,10107.0
2018-12-20 12:50:00,82.53,82.55,82.52,82.53,14156.0,65.869,65.8849,65.861,65.869,14156.0
2018-12-20 13:00:00,82.54,82.55,82.53,82.54,12406.0,65.877,65.8849,65.869,65.877,12406.0
2018-12-20 13:10:00,82.53,82.54,82.51,82.52,17290.0,65.869,65.877,65.853,65.861,17290.0
2018-12-20 13:20:00,82.52,82.56,82.52,82.55,26741.0,65.861,65.8929,65.861,65.8849,26741.0
2018-12-20 13:30:00,82.55,82.58,82.54,82.55,37354.0,65.8849,65.9089,65.877,65.8849,37354.0
2018-12-20 13:40:00,82.56,82.56,82.53,82.53,40388.0,65.8929,65.8929,65.869,65.869,40388.0
2018-12-20 13:50:00,82.53,82.55,82.5,82.5,32146.0,65.869,65.8849,65.845,65.845,32146.0
2018-12-20 14:00:00,82.5,82.55,82.5,82.53,44469.0,65.845,65.8849,65.845,65.869,44469.0
2018-12-20 14:10:00,82.54,82.56,82.53,82.55,40325.0,65.877,65.8929,65.869,65.8849,40325.0
2018-12-20 14:20:00,82.56,82.56,82.52,82.53,45109.0,65.8929,65.8929,65.861,65.869,45109.0
2018-12-20 14:30:00,82.53,82.57,82.52,82.56,16961.0,65.869,65.9009,65.861,65.8929,16961.0
2018-12-20 14:40:00,82.57,82.61,82.54,82.61,97987.0,65.9009,65.9328,65.877,65.9328,97987.0
2018-12-20 14:50:00,82.62,82.63,82.58,82.59,63668.0,65.9408,65.9488,65.9089,65.9169,63668.0
2018-12-20 15:00:00,82.59,82.6,82.55,82.56,117261.0,65.9169,65.9249,65.8849,65.8929,117261.0
2018-12-20 15:10:00,82.55,82.59,82.55,82.57,30480.0,65.8849,65.9169,65.8849,65.9009,30480.0
2018-12-20 15:20:00,82.57,82.59,82.56,82.59,46600.0,65.9009,65.9169,65.8929,65.9169,46600.0
2018-12-20 15:30:00,82.59,82.6,82.58,82.59,44315.0,65.9169,65.9249,65.9089,65.9169,44315.0
2018-12-20 15:40:00,82.59,82.6,82.57,82.58,34524.0,65.9169,65.9249,65.9009,65.9089,34524.0
2018-12-20 15:50:00,82.58,82.58,82.56,82.58,99718.0,65.9089,65.9089,65.8929,65.9089,99718.0
2018-12-21 09:30:00,82.64,82.68,82.64,82.67,59178.0,65.9568,65.9887,65.9568,65.9807,59178.0
2018-12-21 09:40:00,82.66,82.69,82.65,82.69,39918.0,65.9727,65.9967,65.9648,65.9967,39918.0
2018-12-21 09:50:00,82.69,82.69,82.65,82.66,25211.0,65.9967,65.9967,65.9648,65.9727,25211.0
2018-12-21 10:00:00,82.65,82.68,82.62,82.63,36664.0,65.9648,65.9887,65.9408,65.9488,36664.0
2018-12-21 10:10:00,82.62,82.65,82.61,82.65,36615.0,65.9408,65.9648,65.9328,65.9648,36615.0
2018-12-21 10:20:00,82.65,82.68,82.63,82.68,27128.0,65.9648,65.9887,65.9488,65.9887,27128.0
2018-12-21 10:30:00,82.68,82.68,82.66,82.66,25843.0,65.9887,65.9887,65.9727,65.9727,25843.0
2018-12-21 10:40:00,82.67,82.67,82.64,82.65,23366.0,65.9807,65.9807,65.9568,65.9648,23366.0
2018-12-21 10:50:00,82.65,82.65,82.63,82.64,9992.0,65.9648,65.9648,65.9488,65.9568,9992.0
2018-12-21 11:00:00,82.64,82.64,82.6,82.62,70352.0,65.9568,65.9568,65.9249,65.9408,70352.0
2018-12-21 11:10:00,82.61,82.62,82.6,82.62,20946.0,65.9328,65.9408,65.9249,65.9408,20946.0
2018-12-21 11:20:00,82.62,82.62,82.6,82.6,11420.0,65.9408,65.9408,65.9249,65.9249,11420.0
2018-12-21 11:30:00,82.6,82.61,82.59,82.61,27293.0,65.9249,65.9328,65.9169,65.9328,27293.0
2018-12-21 11:40:00,82.61,82.61,82.59,82.6,25751.0,65.9328,65.9328,65.9169,65.9249,25751.0
2018-12-21 11:50:00,82.61,82.61,82.6,82.61,12789.0,65.9328,65.9328,65.9249,65.9328,12789.0
2018-12-21 12:00:00,82.6,82.61,82.57,82.58,19057.0,65.9249,65.9328,65.9009,65.9089,19057.0
2018-12-21 12:10:00,82.57,82.58,82.52,82.54,61841.0,65.9009,65.9089,65.861,65.877,61841.0
2018-12-21 12:20:00,82.54,82.54,82.48,82.48,28271.0,65.877,65.877,65.8291,65.8291,28271.0
2018-12-21 12:30:00,82.48,82.49,82.45,82.46,17274.0,65.8291,65.8371,65.8051,65.8131,17274.0
2018-12-21 12:40:00,82.47,82.5,82.47,82.49,38118.0,65.8211,65.845,65.8211,65.8371,38118.0
2018-12-21 12:50:00,82.49,82.51,82.49,82.5,18700.0,65.8371,65.853,65.8371,65.845,18700.0
2018-12-21 13:00:00,82.51,82.51,82.47,82.48,22761.0,65.853,65.853,65.8211,65.8291,22761.0
2018-12-21 13:10:00,82.48,82.51,82.48,82.51,36073.0,65.8291,65.853,65.8291,65.853,36073.0
2018-12-21 13:20:00,82.5,82.51,82.49,82.49,15475.0,65.845,65.853,65.8371,65.8371,15475.0
2018-12-21 13:30:00,82.5,82.51,82.49,82.51,14274.0,65.845,65.853,65.8371,65.853,14274.0
2018-12-21 13:40:00,82.51,82.51,82.5,82.5,21154.0,65.853,65.853,65.845,65.845,21154.0
2018-12-21 13:50:00,82.51,82.51,82.5,82.5,16357.0,65.853,65.853,65.845,65.845,16357.0
2018-12-21 14:00:00,82.5,82.53,82.5,82.52,30992.0,65.845,65.869,65.845,65.861,30992.0
2018-12-21 14:10:00,82.52,82.52,82.51,82.52,80156.0,65.861,65.861,65.853,65.861,80156.0
2018-12-21 14:20:00,82.52,82.53,82.51,82.53,54947.0,65.861,65.869,65.853,65.869,54947.0
2018-12-21 14:30:00,82.53,82.54,82.52,82.54,31511.0,65.869,65.877,65.861,65.877,31511.0
2018-12-21 14:40:00,82.53,82.54,82.52,82.54,60154.0,65.869,65.877,65.861,65.877,60154.0
2018-12-21 14:50:00,82.54,82.54,82.53,82.54,24130.0,65.877,65.877,65.869,65.877,24130.0
2018-12-21 15:00:00,82.53,82.55,82.53,82.54,41981.0,65.869,65.8849,65.869,65.877,41981.0
2018-12-21 15:10:00,82.55,82.55,82.52,82.52,51132.0,65.8849,65.8849,65.861,65.861,51132.0
2018-12-21 15:20:00,82.52,82.53,82.52,82.53,28980.0,65.861,65.869,65.861,65.869,28980.0
2018-12-21 15:30:00,82.53,82.54,82.51,82.53,60726.0,65.869,65.877,65.853,65.869,60726.0
2018-12-21 15:40:00,82.53,82.54,82.52,82.53,134036.0,65.869,65.877,65.861,65.869,134036.0
2018-12-21 15:50:00,82.52,82.56,82.52,82.54,122764.0,65.861,65.8929,65.861,65.877,122764.0
2018-12-24 09:30:00,82.28,82.36,82.28,82.34,39098.0,65.8889,65.9529,65.8889,65.9369,39098.0
2018-12-24 09:40:00,82.34,82.36,82.32,82.36,16655.0,65.9369,65.9529,65.9209,65.9529,16655.0
2018-12-24 09:50:00,82.35,82.36,82.31,82.31,61897.0,65.9449,65.9529,65.9129,65.9129,61897.0
2018-12-24 10:00:00,82.32,82.32,82.31,82.31,25847.0,65.9209,65.9209,65.9129,65.9129,25847.0
2018-12-24 10:10:00,82.31,82.32,82.28,82.29,16084.0,65.9129,65.9209,65.8889,65.8969,16084.0
2018-12-24 10:20:00,82.28,82.3,82.28,82.28,16163.0,65.8889,65.9049,65.8889,65.8889,16163.0
2018-12-24 10:30:00,82.29,82.3,82.27,82.28,25739.0,65.8969,65.9049,65.8809,65.8889,25739.0
2018-12-24 10:40:00,82.27,82.28,82.26,82.27,19060.0,65.8809,65.8889,65.8728,65.8809,19060.0
2018-12-24 10:50:00,82.26,82.28,82.26,82.28,53808.0,65.8728,65.8889,65.8728,65.8889,53808.0
2018-12-24 11:00:00,82.27,82.28,82.25,82.26,62625.0,65.8809,65.8889,65.8648,65.8728,62625.0
2018-12-24 11:10:00,82.26,82.26,82.23,82.24,92307.0,65.8728,65.8728,65.8488,65.8568,92307.0
2018-12-24 11:20:00,82.25,82.27,82.24,82.25,84947.0,65.8648,65.8809,65.8568,65.8648,84947.0
2018-12-24 11:30:00,82.25,82.26,82.18,82.18,52136.0,65.8648,65.8728,65.8088,65.8088,52136.0
2018-12-24 11:40:00,82.19,82.23,82.18,82.22,23782.0,65.8168,65.8488,65.8088,65.8408,23782.0
2018-12-24 11:50:00,82.22,82.23,82.2,82.21,23571.0,65.8408,65.8488,65.8248,65.8328,23571.0
2018-12-24 12:00:00,82.2,82.21,82.19,82.19,85295.0,65.8248,65.8328,65.8168,65.8168,85295.0
2018-12-24 12:10:00,82.19,82.2,82.18,82.2,16999.0,65.8168,65.8248,65.8088,65.8248,16999.0
2018-12-24 12:20:00,82.2,82.21,82.18,82.18,48834.0,65.8248,65.8328,65.8088,65.8088,48834.0
2018-12-24 12:30:00,82.19,82.19,82.17,82.17,15603.0,65.8168,65.8168,65.8008,65.8008,15603.0
2018-12-24 12:40:00,82.18,82.2,82.16,82.17,50732.0,65.8088,65.8248,65.7928,65.8008,50732.0
2018-12-24 12:50:00,82.17,82.21,82.16,82.21,78049.0,65.8008,65.8328,65.7928,65.8328,78049.0
2018-12-26 09:30:00,82.25,82.25,82.18,82.2,55453.0,65.8648,65.8648,65.8088,65.8248,55453.0
2018-12-26 09:40:00,82.2,82.22,82.19,82.22,47673.0,65.8248,65.8408,65.8168,65.8408,47673.0
2018-12-26 09:50:00,82.22,82.23,82.21,82.23,41657.0,65.8408,65.8488,65.8328,65.8488,41657.0
2018-12-26 10:00:00,82.23,82.24,82.2,82.22,37465.0,65.8488,65.8568,65.8248,65.8408,37465.0
2018-12-26 10:10:00,82.22,82.22,82.2,82.21,28829.0,65.8408,65.8408,65.8248,65.8328,28829.0
2018-12-26 10:20:00,82.22,82.22,82.18,82.18,29351.0,65.8408,65.8408,65.8088,65.8088,29351.0
2018-12-26 10:30:00,82.18,82.19,82.16,82.17,37235.0,65.8088,65.8168,65.7928,65.8008,37235.0
2018-12-26 10:40:00,82.16,82.19,82.16,82.17,34510.0,65.7928,65.8168,65.7928,65.8008,34510.0
2018-12-26 10:50:00,82.17,82.19,82.16,82.18,35555.0,65.8008,65.8168,65.7928,65.8088,35555.0
2018-12-26 11:00:00,82.18,82.18,82.15,82.16,28570.0,65.8088,65.8088,65.7848,65.7928,28570.0
2018-12-26 11:10:00,82.17,82.17,82.13,82.13,59684.0,65.8008,65.8008,65.7687,65.7687,59684.0
2018-12-26 11:20:00,82.14,82.15,82.12,82.12,47699.0,65.7767,65.7848,65.7607,65.7607,47699.0
2018-12-26 11:30:00,82.13,82.13,82.11,82.11,21069.0,65.7687,65.7687,65.7527,65.7527,21069.0
2018-12-26 11:40:00,82.12,82.13,82.11,82.13,19741.0,65.7607,65.7687,65.7527,65.7687,19741.0
2018-12-26 11:50:00,82.12,82.13,82.08,82.08,30760.0,65.7607,65.7687,65.7287,65.7287,30760.0
2018-12-26 12:00:00,82.09,82.09,82.07,82.08,25576.0,65.7367,65.7367,65.7207,65.7287,25576.0
2018-12-26 12:10:00,82.07,82.1,82.07,82.1,54184.0,65.7207,65.7447,65.7207,65.7447,54184.0
2018-12-26 12:20:00,82.09,82.1,82.09,82.1,52918.0,65.7367,65.7447,65.7367,65.7447,52918.0
2018-12-26 12:30:00,82.1,82.11,82.09,82.11,88320.0,65.7447,65.7527,65.7367,65.7527,88320.0
2018-12-26 12:40:00,82.1,82.12,82.06,82.09,75318.0,65.7447,65.7607,65.7127,65.7367,75318.0
2018-12-26 12:50:00,82.08,82.1,82.08,82.09,18205.0,65.7287,65.7447,65.7287,65.7367,18205.0
2018-12-26 13:00:00,82.09,82.09,81.98,82.0,43940.0,65.7367,65.7367,65.6486,65.6646,43940.0
2018-12-26 13:10:00,82.0,82.03,81.98,82.02,19982.0,65.6646,65.6887,65.6486,65.6807,19982.0
2018-12-26 13:20:00,82.03,82.05,82.02,82.04,61711.0,65.6887,65.7047,65.6807,65.6967,61711.0
2018-12-26 13:30:00,82.04,82.05,82.02,82.04,78923.0,65.6967,65.7047,65.6807,65.6967,78923.0
2018-12-26 13:40:00,82.04,82.05,82.03,82.04,57366.0,65.6967,65.7047,65.6887,65.6967,57366.0
2018-12-26 13:50:00,82.04,82.05,82.03,82.03,35549.0,65.6967,65.7047,65.6887,65.6887,35549.0
2018-12-26 14:00:00,82.04,82.08,82.03,82.06,37932.0,65.6967,65.7287,65.6887,65.7127,37932.0
2018-12-26 14:10:00,82.07,82.07,82.03,82.05,54959.0,65.7207,65.7207,65.6887,65.7047,54959.0
2018-12-26 14:20:00,82.06,82.06,82.04,82.05,34121.0,65.7127,65.7127,65.6967,65.7047,34121.0
2018-12-26 14:30:00,82.05,82.06,82.04,82.05,27370.0,65.7047,65.7127,65.6967,65.7047,27370.0
2018-12-26 14:40:00,82.06,82.08,82.05,82.06,347130.0,65.7127,65.7287,65.7047,65.7127,347130.0
2018-12-26 14:50:00,82.06,82.07,82.04,82.04,132119.0,65.7127,65.7207,65.6967,65.6967,132119.0
2018-12-26 15:00:00,82.04,82.05,82.02,82.03,37519.0,65.6967,65.7047,65.6807,65.6887,37519.0
2018-12-26 15:10:00,82.03,82.04,82.02,82.03,39738.0,65.6887,65.6967,65.6807,65.6887,39738.0
2018-12-26 15:20:00,82.03,82.04,82.0,82.01,103689.0,65.6887,65.6967,65.6646,65.6726,103689.0
2018-12-26 15:30:00,82.01,82.03,82.0,82.02,57030.0,65.6726,65.6887,65.6646,65.6807,57030.0
2018-12-26 15:40:00,82.01,82.05,82.01,82.05,64204.0,65.6726,65.7047,65.6726,65.7047,64204.0
2018-12-26 15:50:00,82.05,82.07,82.02,82.04,83956.0,65.7047,65.7207,65.6807,65.6967,83956.0
2018-12-27 09:30:00,82.3,82.34,82.16,82.31,63953.0,65.9049,65.9369,65.7928,65.9129,63953.0
2018-12-27 09:40:00,82.31,82.33,82.31,82.31,5013.0,65.9129,65.9289,65.9129,65.9129,5013.0
2018-12-27 09:50:00,82.31,82.33,82.31,82.32,6188.0,65.9129,65.9289,65.9129,65.9209,6188.0
2018-12-27 10:00:00,82.33,82.33,82.3,82.3,23248.0,65.9289,65.9289,65.9049,65.9049,23248.0
2018-12-27 10:10:00,82.31,82.31,82.27,82.3,47049.0,65.9129,65.9129,65.8809,65.9049,47049.0
2018-12-27 10:20:00,82.3,82.3,82.29,82.29,9910.0,65.9049,65.9049,65.8969,65.8969,9910.0
2018-12-27 10:30:00,82.3,82.32,82.29,82.32,13256.0,65.9049,65.9209,65.8969,65.9209,13256.0
2018-12-27 10:40:00,82.31,82.32,82.31,82.31,7827.0,65.9129,65.9209,65.9129,65.9129,7827.0
2018-12-27 10:50:00,82.32,82.32,82.31,82.31,17879.0,65.9209,65.9209,65.9129,65.9129,17879.0
2018-12-27 11:00:00,82.32,82.32,82.31,82.31,13771.0,65.9209,65.9209,65.9129,65.9129,13771.0
2018-12-27 11:10:00,82.31,82.31,82.29,82.3,59441.0,65.9129,65.9129,65.8969,65.9049,59441.0
2018-12-27 11:20:00,82.31,82.31,82.29,82.3,42138.0,65.9129,65.9129,65.8969,65.9049,42138.0
2018-12-27 11:30:00,82.3,82.31,82.28,82.31,61199.0,65.9049,65.9129,65.8889,65.9129,61199.0
2018-12-27 11:40:00,82.31,82.31,82.3,82.3,19669.0,65.9129,65.9129,65.9049,65.9049,19669.0
2018-12-27 11:50:00,82.3,82.31,82.29,82.29,28865.0,65.9049,65.9129,65.8969,65.8969,28865.0
2018-12-27 12:00:00,82.3,82.32,82.3,82.31,42083.0,65.9049,65.9209,65.9049,65.9129,42083.0
2018-12-27 12:10:00,82.31,82.31,82.28,82.28,50627.0,65.9129,65.9129,65.8889,65.8889,50627.0
2018-12-27 12:20:00,82.29,82.29,82.28,82.29,20803.0,65.8969,65.8969,65.8889,65.8969,20803.0
2018-12-27 12:30:00,82.29,82.31,82.28,82.31,19301.0,65.8969,65.9129,65.8889,65.9129,19301.0
2018-12-27 12:40:00,82.31,82.31,82.27,82.28,42690.0,65.9129,65.9129,65.8809,65.8889,42690.0
2018-12-27 12:50:00,82.28,82.28,82.27,82.27,30693.0,65.8889,65.8889,65.8809,65.8809,30693.0
2018-12-27 13:00:00,82.28,82.35,82.27,82.35,30541.0,65.8889,65.9449,65.8809,65.9449,30541.0
2018-12-27 13:10:00,82.34,82.35,82.33,82.35,6177.0,65.9369,65.9449,65.9289,65.9449,6177.0
2018-12-27 13:20:00,82.35,82.35,82.33,82.33,30385.0,65.9449,65.9449,65.9289,65.9289,30385.0
2018-12-27 13:30:00,82.34,82.34,82.33,82.33,19588.0,65.9369,65.9369,65.9289,65.9289,19588.0
2018-12-27 13:40:00,82.33,82.36,82.33,82.36,18123.0,65.9289,65.9529,65.9289,65.9529,18123.0
2018-12-27 13:50:00,82.36,82.36,82.33,82.34,27721.0,65.9529,65.9529,65.9289,65.9369,27721.0
2018-12-27 14:00:00,82.35,82.36,82.34,82.34,11822.0,65.9449,65.9529,65.9369,65.9369,11822.0
2018-12-27 14:10:00,82.34,82.36,82.33,82.34,60446.0,65.9369,65.9529,65.9289,65.9369,60446.0
2018-12-27 14:20:00,82.34,82.35,82.34,82.34,95776.0,65.9369,65.9449,65.9369,65.9369,95776.0
2018-12-27 14:30:00,82.34,82.35,82.34,82.34,27181.0,65.9369,65.9449,65.9369,65.9369,27181.0
2018-12-27 14:40:00,82.34,82.35,82.34,82.35,38447.0,65.9369,65.9449,65.9369,65.9449,38447.0
2018-12-27 14:50:00,82.34,82.35,82.33,82.34,46837.0,65.9369,65.9449,65.9289,65.9369,46837.0
2018-12-27 15:00:00,82.34,82.35,82.3,82.31,121362.0,65.9369,65.9449,65.9049,65.9129,121362.0
2018-12-27 15:10:00,82.31,82.31,82.3,82.3,21787.0,65.9129,65.9129,65.9049,65.9049,21787.0
2018-12-27 15:20:00,82.31,82.31,82.29,82.3,26045.0,65.9129,65.9129,65.8969,65.9049,26045.0
2018-12-27 15:30:00,82.3,82.31,82.29,82.3,45525.0,65.9049,65.9129,65.8969,65.9049,45525.0
2018-12-27 15:40:00,82.31,82.31,82.28,82.3,72917.0,65.9129,65.9129,65.8889,65.9049,72917.0
2018-12-27 15:50:00,82.3,82.31,82.28,82.29,42837.0,65.9049,65.9129,65.8889,65.8969,42837.0
2018-12-28 09:30:00,82.38,82.4,82.35,82.4,75829.0,65.9689,65.985,65.9449,65.985,75829.0
2018-12-28 09:40:00,82.39,82.44,82.37,82.4,61891.0,65.9769,66.017,65.9609,65.985,61891.0
2018-12-28 09:50:00,82.4,82.42,82.39,82.41,45975.0,65.985,66.001,65.9769,65.993,45975.0
2018-12-28 10:00:00,82.4,82.42,82.4,82.42,11492.0,65.985,66.001,65.985,66.001,11492.0
2018-12-28 10:10:00,82.42,82.44,82.41,82.44,46620.0,66.001,66.017,65.993,66.017,46620.0
2018-12-28 10:20:00,82.43,82.46,82.43,82.44,12150.0,66.009,66.033,66.009,66.017,12150.0
2018-12-28 10:30:00,82.44,82.46,82.41,82.41,15257.0,66.017,66.033,65.993,65.993,15257.0
2018-12-28 10:40:00,82.41,82.44,82.41,82.44,13031.0,65.993,66.017,65.993,66.017,13031.0
2018-12-28 10:50:00,82.43,82.44,82.41,82.42,19407.0,66.009,66.017,65.993,66.001,19407.0
2018-12-28 11:00:00,82.41,82.44,82.41,82.44,14226.0,65.993,66.017,65.993,66.017,14226.0
2018-12-28 11:10:00,82.44,82.46,82.43,82.46,44034.0,66.017,66.033,66.009,66.033,44034.0
2018-12-28 11:20:00,82.45,82.46,82.44,82.44,39944.0,66.025,66.033,66.017,66.017,39944.0
2018-12-28 11:30:00,82.44,82.48,82.44,82.47,13701.0,66.017,66.049,66.017,66.041,13701.0
2018-12-28 11:40:00,82.48,82.5,82.47,82.48,9781.0,66.049,66.065,66.041,66.049,9781.0
2018-12-28 11:50:00,82.48,82.49,82.48,82.48,22658.0,66.049,66.057,66.049,66.049,22658.0
2018-12-28 12:00:00,82.47,82.48,82.46,82.46,15580.0,66.041,66.049,66.033,66.033,15580.0
2018-12-28 12:10:00,82.47,82.49,82.47,82.48,9589.0,66.041,66.057,66.041,66.049,9589.0
2018-12-28 12:20:00,82.49,82.5,82.48,82.5,29944.0,66.057,66.065,66.049,66.065,29944.0
2018-12-28 12:30:00,82.5,82.5,82.48,82.48,12606.0,66.065,66.065,66.049,66.049,12606.0
2018-12-28 12:40:00,82.48,82.51,82.48,82.51,15342.0,66.049,66.073,66.049,66.073,15342.0
2018-12-28 12:50:00,82.52,82.53,82.51,82.52,48616.0,66.081,66.0891,66.073,66.081,48616.0
2018-12-28 13:00:00,82.52,82.53,82.51,82.51,12333.0,66.081,66.0891,66.073,66.073,12333.0
2018-12-28 13:10:00,82.52,82.53,82.51,82.52,9717.0,66.081,66.0891,66.073,66.081,9717.0
2018-12-28 13:20:00,82.53,82.55,82.52,82.54,26123.0,66.0891,66.1051,66.081,66.0971,26123.0
2018-12-28 13:30:00,82.55,82.56,82.51,82.51,52180.0,66.1051,66.1131,66.073,66.073,52180.0
2018-12-28 13:40:00,82.51,82.52,82.5,82.51,19387.0,66.073,66.081,66.065,66.073,19387.0
2018-12-28 13:50:00,82.51,82.53,82.51,82.52,17141.0,66.073,66.0891,66.073,66.081,17141.0
2018-12-28 14:00:00,82.52,82.55,82.52,82.55,25285.0,66.081,66.1051,66.081,66.1051,25285.0
2018-12-28 14:10:00,82.54,82.55,82.49,82.5,47127.0,66.0971,66.1051,66.057,66.065,47127.0
2018-12-28 14:20:00,82.51,82.51,82.5,82.51,12610.0,66.073,66.073,66.065,66.073,12610.0
2018-12-28 14:30:00,82.51,82.51,82.5,82.51,32563.0,66.073,66.073,66.065,66.073,32563.0
2018-12-28 14:40:00,82.51,82.51,82.5,82.5,60082.0,66.073,66.073,66.065,66.065,60082.0
2018-12-28 14:50:00,82.51,82.55,82.5,82.55,37777.0,66.073,66.1051,66.065,66.1051,37777.0
2018-12-28 15:00:00,82.55,82.57,82.52,82.56,17009.0,66.1051,66.1211,66.081,66.1131,17009.0
2018-12-28 15:10:00,82.56,82.57,82.55,82.55,17708.0,66.1131,66.1211,66.1051,66.1051,17708.0
2018-12-28 15:20:00,82.55,82.57,82.54,82.57,30584.0,66.1051,66.1211,66.0971,66.1211,30584.0
2018-12-28 15:30:00,82.57,82.58,82.55,82.55,55780.0,66.1211,66.1291,66.1051,66.1051,55780.0
2018-12-28 15:40:00,82.56,82.58,82.55,82.56,47124.0,66.1131,66.1291,66.1051,66.1131,47124.0
2018-12-28 15:50:00,82.56,82.57,82.54,82.56,45481.0,66.1131,66.1211,66.0971,66.1131,45481.0
2018-12-31 09:30:00,82.6,82.62,82.57,82.6,29482.0,66.1451,66.1611,66.1211,66.1451,29482.0
2018-12-31 09:40:00,82.59,82.64,82.59,82.63,14750.0,66.1371,66.1771,66.1371,66.1691,14750.0
2018-12-31 09:50:00,82.63,82.66,82.62,82.66,57464.0,66.1691,66.1932,66.1611,66.1932,57464.0
2018-12-31 10:00:00,82.65,82.67,82.63,82.63,63533.0,66.1852,66.2012,66.1691,66.1691,63533.0
2018-12-31 10:10:00,82.64,82.66,82.63,82.66,23108.0,66.1771,66.1932,66.1691,66.1932,23108.0
2018-12-31 10:20:00,82.66,82.66,82.64,82.65,27176.0,66.1932,66.1932,66.1771,66.1852,27176.0
2018-12-31 10:30:00,82.65,82.67,82.64,82.64,23636.0,66.1852,66.2012,66.1771,66.1771,23636.0
2018-12-31 10:40:00,82.65,82.66,82.63,82.63,14974.0,66.1852,66.1932,66.1691,66.1691,14974.0
2018-12-31 10:50:00,82.63,82.66,82.63,82.64,46652.0,66.1691,66.1932,66.1691,66.1771,46652.0
2018-12-31 11:00:00,82.65,82.66,82.64,82.65,43094.0,66.1852,66.1932,66.1771,66.1852,43094.0
2018-12-31 11:10:00,82.65,82.7,82.65,82.69,53742.0,66.1852,66.2252,66.1852,66.2172,53742.0
2018-12-31 11:20:00,82.7,82.7,82.66,82.67,10318.0,66.2252,66.2252,66.1932,66.2012,10318.0
2018-12-31 11:30:00,82.67,82.69,82.66,82.67,70034.0,66.2012,66.2172,66.1932,66.2012,70034.0
2018-12-31 11:40:00,82.66,82.67,82.66,82.66,15480.0,66.1932,66.2012,66.1932,66.1932,15480.0
2018-12-31 11:50:00,82.66,82.7,82.66,82.68,93005.0,66.1932,66.2252,66.1932,66.2092,93005.0
2018-12-31 12:00:00,82.68,82.72,82.68,82.69,106265.0,66.2092,66.2412,66.2092,66.2172,106265.0
2018-12-31 12:10:00,82.7,82.71,82.68,82.69,26920.0,66.2252,66.2332,66.2092,66.2172,26920.0
2018-12-31 12:20:00,82.7,82.71,82.69,82.7,22093.0,66.2252,66.2332,66.2172,66.2252,22093.0
2018-12-31 12:30:00,82.69,82.73,82.68,82.73,38497.0,66.2172,66.2492,66.2092,66.2492,38497.0
2018-12-31 12:40:00,82.73,82.75,82.72,82.75,24191.0,66.2492,66.2652,66.2412,66.2652,24191.0
2018-12-31 12:50:00,82.76,82.81,82.75,82.76,103449.0,66.2732,66.3133,66.2652,66.2732,103449.0
2018-12-31 13:00:00,82.76,82.83,82.76,82.78,88819.0,66.2732,66.3293,66.2732,66.2893,88819.0
2018-12-31 13:10:00,82.78,82.8,82.76,82.77,33190.0,66.2893,66.3053,66.2732,66.2812,33190.0
2018-12-31 13:20:00,82.77,82.79,82.76,82.79,4734.0,66.2812,66.2973,66.2732,66.2973,4734.0
2018-12-31 13:30:00,82.79,82.82,82.79,82.81,30498.0,66.2973,66.3213,66.2973,66.3133,30498.0
2018-12-31 13:40:00,82.81,82.83,82.8,82.81,14696.0,66.3133,66.3293,66.3053,66.3133,14696.0
2018-12-31 13:50:00,82.81,82.83,82.8,82.8,13997.0,66.3133,66.3293,66.3053,66.3053,13997.0
2018-12-31 14:00:00,82.8,82.83,82.78,82.82,12925.0,66.3053,66.3293,66.2893,66.3213,12925.0
2018-12-31 14:10:00,82.83,82.83,82.81,82.82,13558.0,66.3293,66.3293,66.3133,66.3213,13558.0
2018-12-31 14:20:00,82.83,82.85,82.82,82.82,26736.0,66.3293,66.3453,66.3213,66.3213,26736.0
2018-12-31 14:30:00,82.83,82.85,82.83,82.83,15213.0,66.3293,66.3453,66.3293,66.3293,15213.0
2018-12-31 14:40:00,82.84,82.84,82.82,82.84,14034.0,66.3373,66.3373,66.3213,66.3373,14034.0
2018-12-31 14:50:00,82.84,82.85,82.83,82.83,27064.0,66.3373,66.3453,66.3293,66.3293,27064.0
2018-12-31 15:00:00,82.84,82.87,82.84,82.87,15767.0,66.3373,66.3613,66.3373,66.3613,15767.0
2018-12-31 15:10:00,82.86,82.86,82.84,82.85,14238.0,66.3533,66.3533,66.3373,66.3453,14238.0
2018-12-31 15:20:00,82.85,82.86,82.82,82.83,48808.0,66.3453,66.3533,66.3213,66.3293,48808.0
2018-12-31 15:30:00,82.83,82.84,82.81,82.83,21685.0,66.3293,66.3373,66.3133,66.3293,21685.0
2018-12-31 15:40:00,82.82,82.83,82.81,82.82,34369.0,66.3213,66.3293,66.3133,66.3213,34369.0
2018-12-31 15:50:00,82.82,82.84,82.8,82.84,17806.0,66.3213,66.3373,66.3053,66.3373,17806.0
2019-01-02 09:30:00,82.86,82.87,82.76,82.85,41097.0,66.3533,66.3613,66.2732,66.3453,41097.0
2019-01-02 09:40:00,82.84,82.86,82.82,82.84,50829.0,66.3373,66.3533,66.3213,66.3373,50829.0
2019-01-02 09:50:00,82.84,82.84,82.81,82.83,42640.0,66.3373,66.3373,66.3133,66.3293,42640.0
2019-01-02 10:00:00,82.83,82.85,82.82,82.84,36824.0,66.3293,66.3453,66.3213,66.3373,36824.0
2019-01-02 10:10:00,82.84,82.86,82.83,82.85,49100.0,66.3373,66.3533,66.3293,66.3453,49100.0
2019-01-02 10:20:00,82.84,82.86,82.83,82.86,26642.0,66.3373,66.3533,66.3293,66.3533,26642.0
2019-01-02 10:30:00,82.85,82.86,82.84,82.84,30805.0,66.3453,66.3533,66.3373,66.3373,30805.0
2019-01-02 10:40:00,82.84,82.85,82.83,82.84,22400.0,66.3373,66.3453,66.3293,66.3373,22400.0
2019-01-02 10:50:00,82.84,82.85,82.82,82.84,33661.0,66.3373,66.3453,66.3213,66.3373,33661.0
2019-01-02 11:00:00,82.84,82.86,82.84,82.85,125952.0,66.3373,66.3533,66.3373,66.3453,125952.0
2019-01-02 11:10:00,82.86,82.87,82.83,82.83,27916.0,66.3533,66.3613,66.3293,66.3293,27916.0
2019-01-02 11:20:00,82.84,82.86,82.82,82.85,33691.0,66.3373,66.3533,66.3213,66.3453,33691.0
2019-01-02 11:30:00,82.84,82.87,82.84,82.86,19845.0,66.3373,66.3613,66.3373,66.3533,19845.0
2019-01-02 11:40:00,82.87,82.87,82.84,82.85,34340.0,66.3613,66.3613,66.3373,66.3453,34340.0
2019-01-02 11:50:00,82.86,82.89,82.85,82.88,29809.0,66.3533,66.3773,66.3453,66.3693,29809.0
2019-01-02 12:00:00,82.88,82.88,82.85,82.85,26211.0,66.3693,66.3693,66.3453,66.3453,26211.0
2019-01-02 12:10:00,82.86,82.87,82.84,82.86,23992.0,66.3533,66.3613,66.3373,66.3533,23992.0
2019-01-02 12:20:00,82.86,82.87,82.85,82.86,25004.0,66.3533,66.3613,66.3453,66.3533,25004.0
2019-01-02 12:30:00,82.86,82.86,82.85,82.86,16490.0,66.3533,66.3533,66.3453,66.3533,16490.0
2019-01-02 12:40:00,82.86,82.87,82.85,82.87,18294.0,66.3533,66.3613,66.3453,66.3613,18294.0
2019-01-02 12:50:00,82.87,82.87,82.86,82.87,18027.0,66.3613,66.3613,66.3533,66.3613,18027.0
2019-01-02 13:00:00,82.87,82.87,82.85,82.86,135078.0,66.3613,66.3613,66.3453,66.3533,135078.0
2019-01-02 13:10:00,82.86,82.87,82.85,82.87,25085.0,66.3533,66.3613,66.3453,66.3613,25085.0
2019-01-02 13:20:00,82.87,82.87,82.86,82.87,26079.0,66.3613,66.3613,66.3533,66.3613,26079.0
2019-01-02 13:30:00,82.87,82.87,82.85,82.85,38137.0,66.3613,66.3613,66.3453,66.3453,38137.0
2019-01-02 13:40:00,82.85,82.88,82.84,82.87,27128.0,66.3453,66.3693,66.3373,66.3613,27128.0
2019-01-02 13:50:00,82.87,82.87,82.84,82.84,54219.0,66.3613,66.3613,66.3373,66.3373,54219.0
2019-01-02 14:00:00,82.84,82.86,82.83,82.85,36328.0,66.3373,66.3533,66.3293,66.3453,36328.0
2019-01-02 14:10:00,82.85,82.86,82.83,82.83,23361.0,66.3453,66.3533,66.3293,66.3293,23361.0
2019-01-02 14:20:00,82.83,82.84,82.83,82.83,25268.0,66.3293,66.3373,66.3293,66.3293,25268.0
2019-01-02 14:30:00,82.83,82.84,82.83,82.83,22424.0,66.3293,66.3373,66.3293,66.3293,22424.0
2019-01-02 14:40:00,82.83,82.84,82.82,82.83,37736.0,66.3293,66.3373,66.3213,66.3293,37736.0
2019-01-02 14:50:00,82.83,82.85,82.82,82.84,54730.0,66.3293,66.3453,66.3213,66.3373,54730.0
2019-01-02 15:00:00,82.85,82.88,82.85,82.87,85744.0,66.3453,66.3693,66.3453,66.3613,85744.0
2019-01-02 15:10:00,82.87,82.89,82.86,82.89,39584.0,66.3613,66.3773,66.3533,66.3773,39584.0
2019-01-02 15:20:00,82.89,82.9,82.88,82.89,44277.0,66.3773,66.3853,66.3693,66.3773,44277.0
2019-01-02 15:30:00,82.89,82.9,82.88,82.9,58901.0,66.3773,66.3853,66.3693,66.3853,58901.0
2019-01-02 15:40:00,82.9,82.91,82.89,82.9,52598.0,66.3853,66.3934,66.3773,66.3853,52598.0
2019-01-02 15:50:00,82.9,82.94,82.89,82.94,58921.0,66.3853,66.4174,66.3773,66.4174,58921.0
2019-01-03 09:30:00,82.96,82.96,82.91,82.91,50232.0,66.4334,66.4334,66.3934,66.3934,50232.0
2019-01-03 09:40:00,82.91,82.92,82.91,82.91,13503.0,66.3934,66.4014,66.3934,66.3934,13503.0
2019-01-03 09:50:00,82.92,82.93,82.91,82.93,15643.0,66.4014,66.4094,66.3934,66.4094,15643.0
2019-01-03 10:00:00,82.94,83.02,82.94,83.0,56423.0,66.4174,66.4814,66.4174,66.4654,56423.0
2019-01-03 10:10:00,83.01,83.03,82.99,83.01,25731.0,66.4734,66.4894,66.4574,66.4734,25731.0
2019-01-03 10:20:00,83.01,83.05,82.99,83.02,31511.0,66.4734,66.5055,66.4574,66.4814,31511.0
2019-01-03 10:30:00,83.02,83.12,83.01,83.1,76228.0,66.4814,66.5615,66.4734,66.5455,76228.0
2019-01-03 10:40:00,83.09,83.13,83.07,83.1,47949.0,66.5375,66.5695,66.5215,66.5455,47949.0
2019-01-03 10:50:00,83.11,83.21,83.1,83.15,25835.0,66.5535,66.6336,66.5455,66.5855,25835.0
2019-01-03 11:00:00,83.15,83.16,83.12,83.14,29420.0,66.5855,66.5936,66.5615,66.5775,29420.0
2019-01-03 11:10:00,83.13,83.14,83.08,83.09,81378.0,66.5695,66.5775,66.5295,66.5375,81378.0
2019-01-03 11:20:00,83.09,83.15,83.09,83.15,22755.0,66.5375,66.5855,66.5375,66.5855,22755.0
2019-01-03 11:30:00,83.17,83.19,83.15,83.15,35278.0,66.6016,66.6176,66.5855,66.5855,35278.0
2019-01-03 11:40:00,83.15,83.16,83.12,83.15,28662.0,66.5855,66.5936,66.5615,66.5855,28662.0
2019-01-03 11:50:00,83.15,83.17,83.12,83.14,36205.0,66.5855,66.6016,66.5615,66.5775,36205.0
2019-01-03 12:00:00,83.14,83.16,83.1,83.11,23815.0,66.5775,66.5936,66.5455,66.5535,23815.0
2019-01-03 12:10:00,83.12,83.12,83.11,83.12,28376.0,66.5615,66.5615,66.5535,66.5615,28376.0
2019-01-03 12:20:00,83.12,83.12,83.11,83.11,26687.0,66.5615,66.5615,66.5535,66.5535,26687.0
2019-01-03 12:30:00,83.11,83.11,83.06,83.07,29776.0,66.5535,66.5535,66.5135,66.5215,29776.0
2019-01-03 12:40:00,83.06,83.07,83.04,83.06,41478.0,66.5135,66.5215,66.4975,66.5135,41478.0
2019-01-03 12:50:00,83.06,83.06,83.04,83.06,16527.0,66.5135,66.5135,66.4975,66.5135,16527.0
2019-01-03 13:00:00,83.06,83.08,83.06,83.08,19188.0,66.5135,66.5295,66.5135,66.5295,19188.0
2019-01-03 13:10:00,83.08,83.08,83.05,83.06,26502.0,66.5295,66.5295,66.5055,66.5135,26502.0
2019-01-03 13:20:00,83.07,83.08,83.05,83.08,30552.0,66.5215,66.5295,66.5055,66.5295,30552.0
2019-01-03 13:30:00,83.08,83.1,83.07,83.08,36131.0,66.5295,66.5455,66.5215,66.5295,36131.0
2019-01-03 13:40:00,83.09,83.1,83.07,83.09,25049.0,66.5375,66.5455,66.5215,66.5375,25049.0
2019-01-03 13:50:00,83.08,83.11,83.08,83.11,24439.0,66.5295,66.5535,66.5295,66.5535,24439.0
2019-01-03 14:00:00,83.11,83.11,83.1,83.11,9952.0,66.5535,66.5535,66.5455,66.5535,9952.0
2019-01-03 14:10:00,83.11,83.11,83.08,83.1,7894.0,66.5535,66.5535,66.5295,66.5455,7894.0
2019-01-03 14:20:00,83.09,83.11,83.09,83.11,9746.0,66.5375,66.5535,66.5375,66.5535,9746.0
2019-01-03 14:30:00,83.11,83.13,83.1,83.13,47287.0,66.5535,66.5695,66.5455,66.5695,47287.0
2019-01-03 14:40:00,83.12,83.14,83.1,83.12,18273.0,66.5615,66.5775,66.5455,66.5615,18273.0
2019-01-03 14:50:00,83.12,83.18,83.12,83.17,38853.0,66.5615,66.6096,66.5615,66.6016,38853.0
2019-01-03 15:00:00,83.17,83.18,83.13,83.17,23197.0,66.6016,66.6096,66.5695,66.6016,23197.0
2019-01-03 15:10:00,83.17,83.19,83.14,83.17,37481.0,66.6016,66.6176,66.5775,66.6016,37481.0
2019-01-03 15:20:00,83.16,83.17,83.12,83.12,23889.0,66.5936,66.6016,66.5615,66.5615,23889.0
2019-01-03 15:30:00,83.13,83.14,83.12,83.13,80223.0,66.5695,66.5775,66.5615,66.5695,80223.0
2019-01-03 15:40:00,83.12,83.13,83.1,83.11,124998.0,66.5615,66.5695,66.5455,66.5535,124998.0
2019-01-03 15:50:00,83.1,83.13,83.1,83.13,179358.0,66.5455,66.5695,66.5455,66.5695,179358.0
2019-01-04 09:30:00,82.94,82.95,82.9,82.92,98101.0,66.4174,66.4254,66.3853,66.4014,98101.0
2019-01-04 09:40:00,82.92,82.95,82.92,82.92,57987.0,66.4014,66.4254,66.4014,66.4014,57987.0
2019-01-04 09:50:00,82.92,82.94,82.91,82.92,30641.0,66.4014,66.4174,66.3934,66.4014,30641.0
2019-01-04 10:00:00,82.92,82.96,82.92,82.95,61869.0,66.4014,66.4334,66.4014,66.4254,61869.0
2019-01-04 10:10:00,82.94,82.96,82.91,82.91,30211.0,66.4174,66.4334,66.3934,66.3934,30211.0
2019-01-04 10:20:00,82.91,82.93,82.87,82.88,45675.0,66.3934,66.4094,66.3613,66.3693,45675.0
2019-01-04 10:30:00,82.87,82.9,82.87,82.88,81494.0,66.3613,66.3853,66.3613,66.3693,81494.0
2019-01-04 10:40:00,82.88,82.9,82.87,82.88,26546.0,66.3693,66.3853,66.3613,66.3693,26546.0
2019-01-04 10:50:00,82.88,82.89,82.85,82.86,22545.0,66.3693,66.3773,66.3453,66.3533,22545.0
2019-01-04 11:00:00,82.86,82.91,82.85,82.9,59403.0,66.3533,66.3934,66.3453,66.3853,59403.0
2019-01-04 11:10:00,82.89,82.9,82.86,82.9,47451.0,66.3773,66.3853,66.3533,66.3853,47451.0
2019-01-04 11:20:00,82.89,82.92,82.89,82.92,41685.0,66.3773,66.4014,66.3773,66.4014,41685.0
2019-01-04 11:30:00,82.92,82.94,82.89,82.94,32099.0,66.4014,66.4174,66.3773,66.4174,32099.0
2019-01-04 11:40:00,82.94,82.96,82.93,82.95,71432.0,66.4174,66.4334,66.4094,66.4254,71432.0
2019-01-04 11:50:00,82.95,82.95,82.92,82.94,58008.0,66.4254,66.4254,66.4014,66.4174,58008.0
2019-01-04 12:00:00,82.93,82.94,82.92,82.93,45110.0,66.4094,66.4174,66.4014,66.4094,45110.0
2019-01-04 12:10:00,82.92,82.94,82.92,82.92,35304.0,66.4014,66.4174,66.4014,66.4014,35304.0
2019-01-04 12:20:00,82.92,82.93,82.9,82.9,19781.0,66.4014,66.4094,66.3853,66.3853,19781.0
2019-01-04 12:30:00,82.91,82.91,82.88,82.89,29597.0,66.3934,66.3934,66.3693,66.3773,29597.0
2019-01-04 12:40:00,82.89,82.89,82.87,82.87,24543.0,66.3773,66.3773,66.3613,66.3613,24543.0
2019-01-04 12:50:00,82.88,82.9,82.87,82.9,30898.0,66.3693,66.3853,66.3613,66.3853,30898.0
2019-01-04 13:00:00,82.89,82.9,82.88,82.89,26956.0,66.3773,66.3853,66.3693,66.3773,26956.0
2019-01-04 13:10:00,82.89,82.92,82.88,82.92,29727.0,66.3773,66.4014,66.3693,66.4014,29727.0
2019-01-04 13:20:00,82.92,82.93,82.9,82.91,68772.0,66.4014,66.4094,66.3853,66.3934,68772.0
2019-01-04 13:30:00,82.91,82.93,82.9,82.92,57403.0,66.3934,66.4094,66.3853,66.4014,57403.0
2019-01-04 13:40:00,82.92,82.96,82.92,82.92,51049.0,66.4014,66.4334,66.4014,66.4014,51049.0
2019-01-04 13:50:00,82.93,82.94,82.91,82.93,36251.0,66.4094,66.4174,66.3934,66.4094,36251.0
2019-01-04 14:00:00,82.93,82.95,82.92,82.94,39517.0,66.4094,66.4254,66.4014,66.4174,39517.0
2019-01-04 14:10:00,82.94,82.94,82.92,82.94,53962.0,66.4174,66.4174,66.4014,66.4174,53962.0
2019-01-04 14:20:00,82.94,82.96,82.93,82.95,14460.0,66.4174,66.4334,66.4094,66.4254,14460.0
2019-01-04 14:30:00,82.96,82.97,82.93,82.95,122651.0,66.4334,66.4414,66.4094,66.4254,122651.0
2019-01-04 14:40:00,82.95,82.96,82.92,82.94,18242.0,66.4254,66.4334,66.4014,66.4174,18242.0
2019-01-04 14:50:00,82.94,82.96,82.93,82.94,49897.0,66.4174,66.4334,66.4094,66.4174,49897.0
2019-01-04 15:00:00,82.94,82.98,82.94,82.97,52049.0,66.4174,66.4494,66.4174,66.4414,52049.0
2019-01-04 15:10:00,82.96,82.97,82.95,82.95,34852.0,66.4334,66.4414,66.4254,66.4254,34852.0
2019-01-04 15:20:00,82.96,82.96,82.93,82.96,13960.0,66.4334,66.4334,66.4094,66.4334,13960.0
2019-01-04 15:30:00,82.96,82.96,82.95,82.95,44513.0,66.4334,66.4334,66.4254,66.4254,44513.0
2019-01-04 15:40:00,82.96,82.98,82.95,82.98,48775.0,66.4334,66.4494,66.4254,66.4494,48775.0
2019-01-04 15:50:00,82.97,83.0,82.97,82.99,15452.0,66.4414,66.4654,66.4414,66.4574,15452.0
2019-01-07 09:30:00,83.05,83.09,83.05,83.07,22522.0,66.5055,66.5375,66.5055,66.5215,22522.0
2019-01-07 09:40:00,83.07,83.08,83.05,83.06,59288.0,66.5215,66.5295,66.5055,66.5135,59288.0
2019-01-07 09:50:00,83.06,83.09,83.05,83.08,34161.0,66.5135,66.5375,66.5055,66.5295,34161.0
2019-01-07 10:00:00,83.08,83.09,83.0,83.01,35625.0,66.5295,66.5375,66.4654,66.4734,35625.0
2019-01-07 10:10:00,83.02,83.02,83.0,83.01,43316.0,66.4814,66.4814,66.4654,66.4734,43316.0
2019-01-07 10:20:00,83.02,83.04,83.0,83.03,31440.0,66.4814,66.4975,66.4654,66.4894,31440.0
2019-01-07 10:30:00,83.02,83.04,83.0,83.03,30301.0,66.4814,66.4975,66.4654,66.4894,30301.0
2019-01-07 10:40:00,83.03,83.06,83.03,83.05,39540.0,66.4894,66.5135,66.4894,66.5055,39540.0
2019-01-07 10:50:00,83.06,83.08,83.06,83.08,40144.0,66.5135,66.5295,66.5135,66.5295,40144.0
2019-01-07 11:00:00,83.08,83.09,83.05,83.07,28848.0,66.5295,66.5375,66.5055,66.5215,28848.0
2019-01-07 11:10:00,83.07,83.07,83.05,83.06,28744.0,66.5215,66.5215,66.5055,66.5135,28744.0
2019-01-07 11:20:00,83.06,83.06,83.03,83.04,51592.0,66.5135,66.5135,66.4894,66.4975,51592.0
2019-01-07 11:30:00,83.04,83.04,83.02,83.04,64066.0,66.4975,66.4975,66.4814,66.4975,64066.0
2019-01-07 11:40:00,83.03,83.05,83.01,83.03,34170.0,66.4894,66.5055,66.4734,66.4894,34170.0
2019-01-07 11:50:00,83.03,83.03,83.0,83.02,79461.0,66.4894,66.4894,66.4654,66.4814,79461.0
2019-01-07 12:00:00,83.01,83.05,83.01,83.03,27658.0,66.4734,66.5055,66.4734,66.4894,27658.0
2019-01-07 12:10:00,83.03,83.04,83.02,83.04,31103.0,66.4894,66.4975,66.4814,66.4975,31103.0
2019-01-07 12:20:00,83.04,83.05,83.03,83.04,37543.0,66.4975,66.5055,66.4894,66.4975,37543.0
2019-01-07 12:30:00,83.04,83.06,83.03,83.06,37191.0,66.4975,66.5135,66.4894,66.5135,37191.0
2019-01-07 12:40:00,83.06,83.08,83.05,83.07,55545.0,66.5135,66.5295,66.5055,66.5215,55545.0
2019-01-07 12:50:00,83.08,83.08,83.07,83.08,38574.0,66.5295,66.5295,66.5215,66.5295,38574.0
2019-01-07 13:00:00,83.08,83.08,83.05,83.05,28583.0,66.5295,66.5295,66.5055,66.5055,28583.0
2019-01-07 13:10:00,83.05,83.06,83.04,83.04,135314.0,66.5055,66.5135,66.4975,66.4975,135314.0
2019-01-07 13:20:00,83.04,83.05,83.03,83.03,36223.0,66.4975,66.5055,66.4894,66.4894,36223.0
2019-01-07 13:30:00,83.04,83.05,83.03,83.05,66854.0,66.4975,66.5055,66.4894,66.5055,66854.0
2019-01-07 13:40:00,83.05,83.07,83.04,83.06,69793.0,66.5055,66.5215,66.4975,66.5135,69793.0
2019-01-07 13:50:00,83.06,83.07,83.04,83.05,53227.0,66.5135,66.5215,66.4975,66.5055,53227.0
2019-01-07 14:00:00,83.04,83.06,83.02,83.06,16283.0,66.4975,66.5135,66.4814,66.5135,16283.0
2019-01-07 14:10:00,83.06,83.07,83.01,83.01,25863.0,66.5135,66.5215,66.4734,66.4734,25863.0
2019-01-07 14:20:00,83.02,83.03,82.99,83.0,51152.0,66.4814,66.4894,66.4574,66.4654,51152.0
2019-01-07 14:30:00,83.01,83.04,83.01,83.01,45954.0,66.4734,66.4975,66.4734,66.4734,45954.0
2019-01-07 14:40:00,83.02,83.02,82.96,82.96,47968.0,66.4814,66.4814,66.4334,66.4334,47968.0
2019-01-07 14:50:00,82.96,82.97,82.89,82.9,106778.0,66.4334,66.4414,66.3773,66.3853,106778.0
2019-01-07 15:00:00,82.9,82.91,82.89,82.9,23259.0,66.3853,66.3934,66.3773,66.3853,23259.0
2019-01-07 15:10:00,82.9,82.93,82.89,82.92,49635.0,66.3853,66.4094,66.3773,66.4014,49635.0
2019-01-07 15:20:00,82.92,82.92,82.89,82.9,58358.0,66.4014,66.4014,66.3773,66.3853,58358.0
2019-01-07 15:30:00,82.89,82.92,82.88,82.89,56194.0,66.3773,66.4014,66.3693,66.3773,56194.0
2019-01-07 15:40:00,82.89,82.92,82.88,82.92,54005.0,66.3773,66.4014,66.3693,66.4014,54005.0
2019-01-07 15:50:00,82.92,82.92,82.85,82.86,52480.0,66.4014,66.4014,66.3453,66.3533,52480.0
2019-01-08 09:30:00,82.91,82.92,82.89,82.9,39921.0,66.3934,66.4014,66.3773,66.3853,39921.0
2019-01-08 09:40:00,82.9,82.91,82.89,82.9,4626.0,66.3853,66.3934,66.3773,66.3853,4626.0
2019-01-08 09:50:00,82.91,82.93,82.9,82.9,9536.0,66.3934,66.4094,66.3853,66.3853,9536.0
2019-01-08 10:00:00,82.91,82.93,82.9,82.91,47740.0,66.3934,66.4094,66.3853,66.3934,47740.0
2019-01-08 10:10:00,82.91,82.96,82.9,82.94,29297.0,66.3934,66.4334,66.3853,66.4174,29297.0
2019-01-08 10:20:00,82.95,82.96,82.92,82.92,28134.0,66.4254,66.4334,66.4014,66.4014,28134.0
2019-01-08 10:30:00,82.93,82.95,82.92,82.92,34798.0,66.4094,66.4254,66.4014,66.4014,34798.0
2019-01-08 10:40:00,82.92,82.94,82.92,82.94,31101.0,66.4014,66.4174,66.4014,66.4174,31101.0
2019-01-08 10:50:00,82.94,82.94,82.93,82.94,21276.0,66.4174,66.4174,66.4094,66.4174,21276.0
2019-01-08 11:00:00,82.94,82.94,82.92,82.94,38005.0,66.4174,66.4174,66.4014,66.4174,38005.0
2019-01-08 11:10:00,82.94,82.96,82.93,82.94,53781.0,66.4174,66.4334,66.4094,66.4174,53781.0
2019-01-08 11:20:00,82.94,82.95,82.93,82.94,21991.0,66.4174,66.4254,66.4094,66.4174,21991.0
2019-01-08 11:30:00,82.94,82.96,82.93,82.94,59084.0,66.4174,66.4334,66.4094,66.4174,59084.0
2019-01-08 11:40:00,82.95,82.95,82.94,82.94,38545.0,66.4254,66.4254,66.4174,66.4174,38545.0
2019-01-08 11:50:00,82.94,82.95,82.92,82.93,33778.0,66.4174,66.4254,66.4014,66.4094,33778.0
2019-01-08 12:00:00,82.93,82.93,82.92,82.92,72709.0,66.4094,66.4094,66.4014,66.4014,72709.0
2019-01-08 12:10:00,82.92,82.94,82.92,82.94,76463.0,66.4014,66.4174,66.4014,66.4174,76463.0
2019-01-08 12:20:00,82.94,82.97,82.93,82.96,35354.0,66.4174,66.4414,66.4094,66.4334,35354.0
2019-01-08 12:30:00,82.97,82.98,82.96,82.98,57750.0,66.4414,66.4494,66.4334,66.4494,57750.0
2019-01-08 12:40:00,82.98,82.98,82.96,82.96,62818.0,66.4494,66.4494,66.4334,66.4334,62818.0
2019-01-08 12:50:00,82.97,82.97,82.95,82.95,28507.0,66.4414,66.4414,66.4254,66.4254,28507.0
2019-01-08 13:00:00,82.95,82.96,82.93,82.95,31188.0,66.4254,66.4334,66.4094,66.4254,31188.0
2019-01-08 13:10:00,82.95,82.96,82.94,82.96,36306.0,66.4254,66.4334,66.4174,66.4334,36306.0
2019-01-08 13:20:00,82.95,82.97,82.95,82.97,29906.0,66.4254,66.4414,66.4254,66.4414,29906.0
2019-01-08 13:30:00,82.97,82.98,82.96,82.98,24388.0,66.4414,66.4494,66.4334,66.4494,24388.0
2019-01-08 13:40:00,82.98,82.99,82.97,82.97,42596.0,66.4494,66.4574,66.4414,66.4414,42596.0
2019-01-08 13:50:00,82.98,82.98,82.95,82.95,36183.0,66.4494,66.4494,66.4254,66.4254,36183.0
2019-01-08 14:00:00,82.95,82.98,82.95,82.98,63345.0,66.4254,66.4494,66.4254,66.4494,63345.0
2019-01-08 14:10:00,82.98,82.98,82.96,82.96,12882.0,66.4494,66.4494,66.4334,66.4334,12882.0
2019-01-08 14:20:00,82.96,82.97,82.96,82.96,24028.0,66.4334,66.4414,66.4334,66.4334,24028.0
2019-01-08 14:30:00,82.97,82.97,82.96,82.96,19205.0,66.4414,66.4414,66.4334,66.4334,19205.0
2019-01-08 14:40:00,82.97,82.97,82.95,82.95,11468.0,66.4414,66.4414,66.4254,66.4254,11468.0
2019-01-08 14:50:00,82.96,82.96,82.95,82.96,14825.0,66.4334,66.4334,66.4254,66.4334,14825.0
2019-01-08 15:00:00,82.95,82.96,82.93,82.93,10566.0,66.4254,66.4334,66.4094,66.4094,10566.0
2019-01-08 15:10:00,82.94,82.94,82.91,82.92,40930.0,66.4174,66.4174,66.3934,66.4014,40930.0
2019-01-08 15:20:00,82.91,82.92,82.9,82.91,92295.0,66.3934,66.4014,66.3853,66.3934,92295.0
2019-01-08 15:30:00,82.9,82.92,82.9,82.92,122564.0,66.3853,66.4014,66.3853,66.4014,122564.0
2019-01-08 15:40:00,82.91,82.92,82.9,82.9,262873.0,66.3934,66.4014,66.3853,66.3853,262873.0
2019-01-08 15:50:00,82.9,82.92,82.9,82.9,84711.0,66.3853,66.4014,66.3853,66.3853,84711.0
2019-01-09 09:30:00,83.03,83.07,83.03,83.03,36967.0,66.4894,66.5215,66.4894,66.4894,36967.0
2019-01-09 09:40:00,83.03,83.06,83.02,83.05,15754.0,66.4894,66.5135,66.4814,66.5055,15754.0
2019-01-09 09:50:00,83.05,83.06,83.04,83.06,44418.0,66.5055,66.5135,66.4975,66.5135,44418.0
2019-01-09 10:00:00,83.06,83.06,83.05,83.06,15274.0,66.5135,66.5135,66.5055,66.5135,15274.0
2019-01-09 10:10:00,83.06,83.1,83.05,83.09,44249.0,66.5135,66.5455,66.5055,66.5375,44249.0
2019-01-09 10:20:00,83.09,83.12,83.09,83.12,17947.0,66.5375,66.5615,66.5375,66.5615,17947.0
2019-01-09 10:30:00,83.12,83.17,83.12,83.14,43392.0,66.5615,66.6016,66.5615,66.5775,43392.0
2019-01-09 10:40:00,83.14,83.18,83.14,83.18,24940.0,66.5775,66.6096,66.5775,66.6096,24940.0
2019-01-09 10:50:00,83.17,83.18,83.13,83.13,20484.0,66.6016,66.6096,66.5695,66.5695,20484.0
2019-01-09 11:00:00,83.14,83.14,83.12,83.12,17143.0,66.5775,66.5775,66.5615,66.5615,17143.0
2019-01-09 11:10:00,83.12,83.12,83.1,83.12,8179.0,66.5615,66.5615,66.5455,66.5615,8179.0
2019-01-09 11:20:00,83.12,83.15,83.12,83.15,18262.0,66.5615,66.5855,66.5615,66.5855,18262.0
2019-01-09 11:30:00,83.16,83.17,83.15,83.16,9858.0,66.5936,66.6016,66.5855,66.5936,9858.0
2019-01-09 11:40:00,83.16,83.19,83.15,83.17,15389.0,66.5936,66.6176,66.5855,66.6016,15389.0
2019-01-09 11:50:00,83.17,83.17,83.14,83.14,5706.0,66.6016,66.6016,66.5775,66.5775,5706.0
2019-01-09 12:00:00,83.14,83.14,83.12,83.14,51075.0,66.5775,66.5775,66.5615,66.5775,51075.0
2019-01-09 12:10:00,83.14,83.15,83.13,83.14,23263.0,66.5775,66.5855,66.5695,66.5775,23263.0
2019-01-09 12:20:00,83.14,83.15,83.13,83.14,25039.0,66.5775,66.5855,66.5695,66.5775,25039.0
2019-01-09 12:30:00,83.14,83.16,83.13,83.16,30527.0,66.5775,66.5936,66.5695,66.5936,30527.0
2019-01-09 12:40:00,83.16,83.16,83.13,83.15,27698.0,66.5936,66.5936,66.5695,66.5855,27698.0
2019-01-09 12:50:00,83.15,83.16,83.13,83.13,21695.0,66.5855,66.5936,66.5695,66.5695,21695.0
2019-01-09 13:00:00,83.14,83.17,83.13,83.17,19975.0,66.5775,66.6016,66.5695,66.6016,19975.0
2019-01-09 13:10:00,83.17,83.18,83.16,83.17,8110.0,66.6016,66.6096,66.5936,66.6016,8110.0
2019-01-09 13:20:00,83.17,83.19,83.17,83.19,8158.0,66.6016,66.6176,66.6016,66.6176,8158.0
2019-01-09 13:30:00,83.19,83.19,83.18,83.19,10231.0,66.6176,66.6176,66.6096,66.6176,10231.0
2019-01-09 13:40:00,83.18,83.2,83.18,83.19,19752.0,66.6096,66.6256,66.6096,66.6176,19752.0
2019-01-09 13:50:00,83.2,83.2,83.18,83.19,13894.0,66.6256,66.6256,66.6096,66.6176,13894.0
2019-01-09 14:00:00,83.19,83.25,83.18,83.23,44367.0,66.6176,66.6656,66.6096,66.6496,44367.0
2019-01-09 14:10:00,83.22,83.23,83.17,83.23,16946.0,66.6416,66.6496,66.6016,66.6496,16946.0
2019-01-09 14:20:00,83.22,83.24,83.2,83.22,18571.0,66.6416,66.6576,66.6256,66.6416,18571.0
2019-01-09 14:30:00,83.22,83.24,83.19,83.2,78334.0,66.6416,66.6576,66.6176,66.6256,78334.0
2019-01-09 14:40:00,83.2,83.2,83.16,83.17,33237.0,66.6256,66.6256,66.5936,66.6016,33237.0
2019-01-09 14:50:00,83.18,83.18,83.17,83.17,45824.0,66.6096,66.6096,66.6016,66.6016,45824.0
2019-01-09 15:00:00,83.17,83.18,83.14,83.15,88291.0,66.6016,66.6096,66.5775,66.5855,88291.0
2019-01-09 15:10:00,83.15,83.17,83.14,83.17,176330.0,66.5855,66.6016,66.5775,66.6016,176330.0
2019-01-09 15:20:00,83.17,83.19,83.17,83.19,113908.0,66.6016,66.6176,66.6016,66.6176,113908.0
2019-01-09 15:30:00,83.19,83.21,83.18,83.2,105139.0,66.6176,66.6336,66.6096,66.6256,105139.0
2019-01-09 15:40:00,83.21,83.23,83.2,83.23,65084.0,66.6336,66.6496,66.6256,66.6496,65084.0
2019-01-09 15:50:00,83.23,83.23,83.21,83.22,61695.0,66.6496,66.6496,66.6336,66.6416,61695.0
2019-01-10 09:30:00,83.28,83.28,83.2,83.2,83557.0,66.6896,66.6896,66.6256,66.6256,83557.0
2019-01-10 09:40:00,83.21,83.21,83.19,83.19,54680.0,66.6336,66.6336,66.6176,66.6176,54680.0
2019-01-10 09:50:00,83.19,83.2,83.17,83.17,10467.0,66.6176,66.6256,66.6016,66.6016,10467.0
2019-01-10 10:00:00,83.17,83.18,83.15,83.15,31884.0,66.6016,66.6096,66.5855,66.5855,31884.0
2019-01-10 10:10:00,83.15,83.16,83.13,83.16,33793.0,66.5855,66.5936,66.5695,66.5936,33793.0
2019-01-10 10:20:00,83.15,83.16,83.13,83.16,54123.0,66.5855,66.5936,66.5695,66.5936,54123.0
2019-01-10 10:30:00,83.16,83.17,83.14,83.16,30673.0,66.5936,66.6016,66.5775,66.5936,30673.0
2019-01-10 10:40:00,83.16,83.17,83.15,83.16,43587.0,66.5936,66.6016,66.5855,66.5936,43587.0
2019-01-10 10:50:00,83.16,83.16,83.14,83.15,27975.0,66.5936,66.5936,66.5775,66.5855,27975.0
2019-01-10 11:00:00,83.15,83.17,83.14,83.16,45607.0,66.5855,66.6016,66.5775,66.5936,45607.0
2019-01-10 11:10:00,83.17,83.17,83.13,83.13,24360.0,66.6016,66.6016,66.5695,66.5695,24360.0
2019-01-10 11:20:00,83.14,83.16,83.14,83.16,29991.0,66.5775,66.5936,66.5775,66.5936,29991.0
2019-01-10 11:30:00,83.16,83.17,83.14,83.17,50447.0,66.5936,66.6016,66.5775,66.6016,50447.0
2019-01-10 11:40:00,83.17,83.18,83.14,83.15,70727.0,66.6016,66.6096,66.5775,66.5855,70727.0
2019-01-10 11:50:00,83.16,83.16,83.13,83.14,32959.0,66.5936,66.5936,66.5695,66.5775,32959.0
2019-01-10 12:00:00,83.14,83.15,83.13,83.14,32976.0,66.5775,66.5855,66.5695,66.5775,32976.0
2019-01-10 12:10:00,83.14,83.15,83.13,83.14,34304.0,66.5775,66.5855,66.5695,66.5775,34304.0
2019-01-10 12:20:00,83.14,83.15,83.14,83.15,32659.0,66.5775,66.5855,66.5775,66.5855,32659.0
2019-01-10 12:30:00,83.14,83.15,83.13,83.14,61431.0,66.5775,66.5855,66.5695,66.5775,61431.0
2019-01-10 12:40:00,83.14,83.14,83.12,83.13,34617.0,66.5775,66.5775,66.5615,66.5695,34617.0
2019-01-10 12:50:00,83.13,83.16,83.12,83.15,28423.0,66.5695,66.5936,66.5615,66.5855,28423.0
2019-01-10 13:00:00,83.15,83.16,83.09,83.13,65461.0,66.5855,66.5936,66.5375,66.5695,65461.0
2019-01-10 13:10:00,83.13,83.17,83.1,83.16,37947.0,66.5695,66.6016,66.5455,66.5936,37947.0
2019-01-10 13:20:00,83.16,83.17,83.14,83.16,29693.0,66.5936,66.6016,66.5775,66.5936,29693.0
2019-01-10 13:30:00,83.15,83.2,83.14,83.2,37677.0,66.5855,66.6256,66.5775,66.6256,37677.0
2019-01-10 13:40:00,83.2,83.21,83.19,83.2,40973.0,66.6256,66.6336,66.6176,66.6256,40973.0
2019-01-10 13:50:00,83.19,83.19,83.16,83.17,34732.0,66.6176,66.6176,66.5936,66.6016,34732.0
2019-01-10 14:00:00,83.16,83.16,83.14,83.16,14446.0,66.5936,66.5936,66.5775,66.5936,14446.0
2019-01-10 14:10:00,83.15,83.15,83.13,83.14,12072.0,66.5855,66.5855,66.5695,66.5775,12072.0
2019-01-10 14:20:00,83.15,83.17,83.14,83.17,12361.0,66.5855,66.6016,66.5775,66.6016,12361.0
2019-01-10 14:30:00,83.17,83.19,83.16,83.17,14100.0,66.6016,66.6176,66.5936,66.6016,14100.0
2019-01-10 14:40:00,83.17,83.17,83.14,83.16,16156.0,66.6016,66.6016,66.5775,66.5936,16156.0
2019-01-10 14:50:00,83.15,83.17,83.14,83.16,24037.0,66.5855,66.6016,66.5775,66.5936,24037.0
2019-01-10 15:00:00,83.15,83.16,83.14,83.15,28302.0,66.5855,66.5936,66.5775,66.5855,28302.0
2019-01-10 15:10:00,83.15,83.17,83.15,83.16,52468.0,66.5855,66.6016,66.5855,66.5936,52468.0
2019-01-10 15:20:00,83.16,83.17,83.15,83.15,65038.0,66.5936,66.6016,66.5855,66.5855,65038.0
2019-01-10 15:30:00,83.15,83.16,83.15,83.15,65855.0,66.5855,66.5936,66.5855,66.5855,65855.0
2019-01-10 15:40:00,83.15,83.16,83.11,83.12,107471.0,66.5855,66.5936,66.5535,66.5615,107471.0
2019-01-10 15:50:00,83.12,83.16,83.11,83.14,154352.0,66.5615,66.5936,66.5535,66.5775,154352.0
2019-01-11 09:30:00,83.38,83.38,83.29,83.35,99042.0,66.7697,66.7697,66.6977,66.7457,99042.0
2019-01-11 09:40:00,83.35,83.36,83.33,83.36,14566.0,66.7457,66.7537,66.7297,66.7537,14566.0
2019-01-11 09:50:00,83.35,83.36,83.34,83.35,10110.0,66.7457,66.7537,66.7377,66.7457,10110.0
2019-01-11 10:00:00,83.35,83.36,83.33,83.33,32700.0,66.7457,66.7537,66.7297,66.7297,32700.0
2019-01-11 10:10:00,83.33,83.37,83.33,83.37,36695.0,66.7297,66.7617,66.7297,66.7617,36695.0
2019-01-11 10:20:00,83.37,83.38,83.36,83.37,51877.0,66.7617,66.7697,66.7537,66.7617,51877.0
2019-01-11 10:30:00,83.37,83.37,83.34,83.34,32766.0,66.7617,66.7617,66.7377,66.7377,32766.0
2019-01-11 10:40:00,83.34,83.35,83.32,83.33,42004.0,66.7377,66.7457,66.7217,66.7297,42004.0
2019-01-11 10:50:00,83.33,83.34,83.32,83.33,57143.0,66.7297,66.7377,66.7217,66.7297,57143.0
2019-01-11 11:00:00,83.33,83.33,83.31,83.31,43938.0,66.7297,66.7297,66.7137,66.7137,43938.0
2019-01-11 11:10:00,83.31,83.32,83.29,83.31,118308.0,66.7137,66.7217,66.6977,66.7137,118308.0
2019-01-11 11:20:00,83.3,83.31,83.29,83.29,49463.0,66.7057,66.7137,66.6977,66.6977,49463.0
2019-01-11 11:30:00,83.29,83.3,83.28,83.29,41491.0,66.6977,66.7057,66.6896,66.6977,41491.0
2019-01-11 11:40:00,83.29,83.29,83.28,83.29,36006.0,66.6977,66.6977,66.6896,66.6977,36006.0
2019-01-11 11:50:00,83.29,83.31,83.28,83.29,48243.0,66.6977,66.7137,66.6896,66.6977,48243.0
2019-01-11 12:00:00,83.29,83.32,83.29,83.32,45391.0,66.6977,66.7217,66.6977,66.7217,45391.0
2019-01-11 12:10:00,83.33,83.34,83.32,83.34,40582.0,66.7297,66.7377,66.7217,66.7377,40582.0
2019-01-11 12:20:00,83.34,83.35,83.33,83.34,62072.0,66.7377,66.7457,66.7297,66.7377,62072.0
2019-01-11 12:30:00,83.34,83.35,83.33,83.33,33867.0,66.7377,66.7457,66.7297,66.7297,33867.0
2019-01-11 12:40:00,83.34,83.36,83.33,83.36,86580.0,66.7377,66.7537,66.7297,66.7537,86580.0
2019-01-11 12:50:00,83.36,83.37,83.35,83.37,35591.0,66.7537,66.7617,66.7457,66.7617,35591.0
2019-01-11 13:00:00,83.37,83.39,83.36,83.39,60974.0,66.7617,66.7777,66.7537,66.7777,60974.0
2019-01-11 13:10:00,83.39,83.39,83.37,83.38,49387.0,66.7777,66.7777,66.7617,66.7697,49387.0
2019-01-11 13:20:00,83.38,83.38,83.37,83.38,34006.0,66.7697,66.7697,66.7617,66.7697,34006.0
2019-01-11 13:30:00,83.37,83.38,83.34,83.34,36974.0,66.7617,66.7697,66.7377,66.7377,36974.0
2019-01-11 13:40:00,83.34,83.36,83.33,83.36,45670.0,66.7377,66.7537,66.7297,66.7537,45670.0
2019-01-11 13:50:00,83.36,83.37,83.35,83.37,72901.0,66.7537,66.7617,66.7457,66.7617,72901.0
2019-01-11 14:00:00,83.37,83.37,83.36,83.37,43321.0,66.7617,66.7617,66.7537,66.7617,43321.0
2019-01-11 14:10:00,83.37,83.37,83.36,83.37,34912.0,66.7617,66.7617,66.7537,66.7617,34912.0
2019-01-11 14:20:00,83.37,83.37,83.36,83.37,8192.0,66.7617,66.7617,66.7537,66.7617,8192.0
2019-01-11 14:30:00,83.37,83.37,83.35,83.35,24742.0,66.7617,66.7617,66.7457,66.7457,24742.0
2019-01-11 14:40:00,83.36,83.36,83.35,83.36,12141.0,66.7537,66.7537,66.7457,66.7537,12141.0
2019-01-11 14:50:00,83.36,83.36,83.34,83.35,13467.0,66.7537,66.7537,66.7377,66.7457,13467.0
2019-01-11 15:00:00,83.34,83.35,83.33,83.34,17007.0,66.7377,66.7457,66.7297,66.7377,17007.0
2019-01-11 15:10:00,83.35,83.35,83.33,83.34,24032.0,66.7457,66.7457,66.7297,66.7377,24032.0
2019-01-11 15:20:00,83.34,83.34,83.32,83.33,82943.0,66.7377,66.7377,66.7217,66.7297,82943.0
2019-01-11 15:30:00,83.34,83.35,83.33,83.34,31679.0,66.7377,66.7457,66.7297,66.7377,31679.0
2019-01-11 15:40:00,83.34,83.35,83.34,83.34,8836.0,66.7377,66.7457,66.7377,66.7377,8836.0
2019-01-11 15:50:00,83.35,83.35,83.34,83.34,55590.0,66.7457,66.7457,66.7377,66.7377,55590.0
2019-01-14 09:30:00,83.3,83.33,83.3,83.32,167976.0,66.7057,66.7297,66.7057,66.7217,167976.0
2019-01-14 09:40:00,83.31,83.32,83.3,83.32,80985.0,66.7137,66.7217,66.7057,66.7217,80985.0
2019-01-14 09:50:00,83.31,83.34,83.31,83.33,117041.0,66.7137,66.7377,66.7137,66.7297,117041.0
2019-01-14 10:00:00,83.33,83.35,83.33,83.34,50101.0,66.7297,66.7457,66.7297,66.7377,50101.0
2019-01-14 10:10:00,83.34,83.35,83.3,83.31,57562.0,66.7377,66.7457,66.7057,66.7137,57562.0
2019-01-14 10:20:00,83.31,83.32,83.3,83.32,66506.0,66.7137,66.7217,66.7057,66.7217,66506.0
2019-01-14 10:30:00,83.32,83.33,83.29,83.33,74859.0,66.7217,66.7297,66.6977,66.7297,74859.0
2019-01-14 10:40:00,83.33,83.34,83.3,83.34,56636.0,66.7297,66.7377,66.7057,66.7377,56636.0
2019-01-14 10:50:00,83.34,83.35,83.29,83.3,103714.0,66.7377,66.7457,66.6977,66.7057,103714.0
2019-01-14 11:00:00,83.3,83.35,83.3,83.34,62875.0,66.7057,66.7457,66.7057,66.7377,62875.0
2019-01-14 11:10:00,83.34,83.35,83.32,83.35,66134.0,66.7377,66.7457,66.7217,66.7457,66134.0
2019-01-14 11:20:00,83.35,83.35,83.32,83.33,90059.0,66.7457,66.7457,66.7217,66.7297,90059.0
2019-01-14 11:30:00,83.32,83.33,83.3,83.3,74915.0,66.7217,66.7297,66.7057,66.7057,74915.0
2019-01-14 11:40:00,83.3,83.32,83.3,83.31,56305.0,66.7057,66.7217,66.7057,66.7137,56305.0
2019-01-14 11:50:00,83.31,83.32,83.31,83.31,51878.0,66.7137,66.7217,66.7137,66.7137,51878.0
2019-01-14 12:00:00,83.31,83.33,83.31,83.33,55128.0,66.7137,66.7297,66.7137,66.7297,55128.0
2019-01-14 12:10:00,83.33,83.34,83.3,83.32,54576.0,66.7297,66.7377,66.7057,66.7217,54576.0
2019-01-14 12:20:00,83.32,83.33,83.31,83.33,56545.0,66.7217,66.7297,66.7137,66.7297,56545.0
2019-01-14 12:30:00,83.33,83.36,83.32,83.36,237666.0,66.7297,66.7537,66.7217,66.7537,237666.0
2019-01-14 12:40:00,83.36,83.36,83.34,83.36,43483.0,66.7537,66.7537,66.7377,66.7537,43483.0
2019-01-14 12:50:00,83.36,83.37,83.35,83.37,45933.0,66.7537,66.7617,66.7457,66.7617,45933.0
2019-01-14 13:00:00,83.37,83.37,83.36,83.37,46086.0,66.7617,66.7617,66.7537,66.7617,46086.0
2019-01-14 13:10:00,83.37,83.37,83.36,83.37,83193.0,66.7617,66.7617,66.7537,66.7617,83193.0
2019-01-14 13:20:00,83.37,83.37,83.36,83.37,59322.0,66.7617,66.7617,66.7537,66.7617,59322.0
2019-01-14 13:30:00,83.37,83.37,83.36,83.37,68847.0,66.7617,66.7617,66.7537,66.7617,68847.0
2019-01-14 13:40:00,83.37,83.37,83.36,83.36,66789.0,66.7617,66.7617,66.7537,66.7537,66789.0
2019-01-14 13:50:00,83.37,83.37,83.36,83.36,64503.0,66.7617,66.7617,66.7537,66.7537,64503.0
2019-01-14 14:00:00,83.37,83.37,83.36,83.37,13750.0,66.7617,66.7617,66.7537,66.7617,13750.0
2019-01-14 14:10:00,83.37,83.37,83.36,83.37,20752.0,66.7617,66.7617,66.7537,66.7617,20752.0
2019-01-14 14:20:00,83.37,83.37,83.35,83.36,36350.0,66.7617,66.7617,66.7457,66.7537,36350.0
2019-01-14 14:30:00,83.36,83.36,83.35,83.35,34758.0,66.7537,66.7537,66.7457,66.7457,34758.0
2019-01-14 14:40:00,83.36,83.36,83.34,83.35,22561.0,66.7537,66.7537,66.7377,66.7457,22561.0
2019-01-14 14:50:00,83.34,83.35,83.34,83.35,7906.0,66.7377,66.7457,66.7377,66.7457,7906.0
2019-01-14 15:00:00,83.34,83.35,83.31,83.31,15016.0,66.7377,66.7457,66.7137,66.7137,15016.0
2019-01-14 15:10:00,83.31,83.32,83.3,83.3,20671.0,66.7137,66.7217,66.7057,66.7057,20671.0
2019-01-14 15:20:00,83.3,83.31,83.29,83.3,44840.0,66.7057,66.7137,66.6977,66.7057,44840.0
2019-01-14 15:30:00,83.3,83.3,83.29,83.3,30317.0,66.7057,66.7057,66.6977,66.7057,30317.0
2019-01-14 15:40:00,83.3,83.3,83.29,83.3,43863.0,66.7057,66.7057,66.6977,66.7057,43863.0
2019-01-14 15:50:00,83.3,83.3,83.28,83.29,46732.0,66.7057,66.7057,66.6896,66.6977,46732.0
2019-01-15 09:30:00,83.47,83.47,83.37,83.37,70422.0,66.8418,66.8418,66.7617,66.7617,70422.0
2019-01-15 09:40:00,83.38,83.38,83.34,83.36,40546.0,66.7697,66.7697,66.7377,66.7537,40546.0
2019-01-15 09:50:00,83.35,83.36,83.32,83.33,14524.0,66.7457,66.7537,66.7217,66.7297,14524.0
2019-01-15 10:00:00,83.34,83.36,83.32,83.36,109285.0,66.7377,66.7537,66.7217,66.7537,109285.0
2019-01-15 10:10:00,83.37,83.39,83.32,83.33,81365.0,66.7617,66.7777,66.7217,66.7297,81365.0
2019-01-15 10:20:00,83.34,83.34,83.32,83.34,64672.0,66.7377,66.7377,66.7217,66.7377,64672.0
2019-01-15 10:30:00,83.34,83.39,83.33,83.39,85440.0,66.7377,66.7777,66.7297,66.7777,85440.0
2019-01-15 10:40:00,83.39,83.39,83.36,83.36,67789.0,66.7777,66.7777,66.7537,66.7537,67789.0
2019-01-15 10:50:00,83.37,83.37,83.35,83.37,52227.0,66.7617,66.7617,66.7457,66.7617,52227.0
2019-01-15 11:00:00,83.37,83.39,83.35,83.38,98180.0,66.7617,66.7777,66.7457,66.7697,98180.0
2019-01-15 11:10:00,83.38,83.41,83.38,83.4,78756.0,66.7697,66.7937,66.7697,66.7857,78756.0
2019-01-15 11:20:00,83.4,83.41,83.39,83.4,58792.0,66.7857,66.7937,66.7777,66.7857,58792.0
2019-01-15 11:30:00,83.4,83.41,83.37,83.38,58251.0,66.7857,66.7937,66.7617,66.7697,58251.0
2019-01-15 11:40:00,83.38,83.38,83.35,83.36,68112.0,66.7697,66.7697,66.7457,66.7537,68112.0
2019-01-15 11:50:00,83.36,83.36,83.33,83.33,89260.0,66.7537,66.7537,66.7297,66.7297,89260.0
2019-01-15 12:00:00,83.34,83.34,83.32,83.33,77007.0,66.7377,66.7377,66.7217,66.7297,77007.0
2019-01-15 12:10:00,83.34,83.35,83.33,83.34,79124.0,66.7377,66.7457,66.7297,66.7377,79124.0
2019-01-15 12:20:00,83.35,83.39,83.33,83.37,99994.0,66.7457,66.7777,66.7297,66.7617,99994.0
2019-01-15 12:30:00,83.38,83.4,83.37,83.4,78056.0,66.7697,66.7857,66.7617,66.7857,78056.0
2019-01-15 12:40:00,83.4,83.4,83.37,83.39,59435.0,66.7857,66.7857,66.7617,66.7777,59435.0
2019-01-15 12:50:00,83.38,83.4,83.38,83.4,67334.0,66.7697,66.7857,66.7697,66.7857,67334.0
2019-01-15 13:00:00,83.4,83.41,83.38,83.39,58676.0,66.7857,66.7937,66.7697,66.7777,58676.0
2019-01-15 13:10:00,83.39,83.39,83.37,83.39,65237.0,66.7777,66.7777,66.7617,66.7777,65237.0
2019-01-15 13:20:00,83.39,83.4,83.38,83.4,78338.0,66.7777,66.7857,66.7697,66.7857,78338.0
2019-01-15 13:30:00,83.4,83.41,83.39,83.4,64022.0,66.7857,66.7937,66.7777,66.7857,64022.0
2019-01-15 13:40:00,83.41,83.41,83.4,83.41,66511.0,66.7937,66.7937,66.7857,66.7937,66511.0
2019-01-15 13:50:00,83.4,83.41,83.38,83.39,73746.0,66.7857,66.7937,66.7697,66.7777,73746.0
2019-01-15 14:00:00,83.38,83.39,83.38,83.39,29909.0,66.7697,66.7777,66.7697,66.7777,29909.0
2019-01-15 14:10:00,83.39,83.39,83.36,83.38,51213.0,66.7777,66.7777,66.7537,66.7697,51213.0
2019-01-15 14:20:00,83.38,83.4,83.36,83.4,84720.0,66.7697,66.7857,66.7537,66.7857,84720.0
2019-01-15 14:30:00,83.41,83.41,83.36,83.4,114849.0,66.7937,66.7937,66.7537,66.7857,114849.0
2019-01-15 14:40:00,83.37,83.38,83.34,83.34,28319.0,66.7617,66.7697,66.7377,66.7377,28319.0
2019-01-15 14:50:00,83.34,83.36,83.32,83.36,60770.0,66.7377,66.7537,66.7217,66.7537,60770.0
2019-01-15 15:00:00,83.36,83.37,83.35,83.35,15892.0,66.7537,66.7617,66.7457,66.7457,15892.0
2019-01-15 15:10:00,83.35,83.37,83.35,83.36,20815.0,66.7457,66.7617,66.7457,66.7537,20815.0
2019-01-15 15:20:00,83.35,83.37,83.35,83.36,70752.0,66.7457,66.7617,66.7457,66.7537,70752.0
2019-01-15 15:30:00,83.36,83.36,83.35,83.35,18966.0,66.7537,66.7537,66.7457,66.7457,18966.0
2019-01-15 15:40:00,83.36,83.36,83.35,83.36,51280.0,66.7537,66.7537,66.7457,66.7537,51280.0
2019-01-15 15:50:00,83.36,83.37,83.34,83.36,224580.0,66.7537,66.7617,66.7377,66.7537,224580.0
2019-01-16 09:30:00,83.33,83.33,83.3,83.31,172398.0,66.7297,66.7297,66.7057,66.7137,172398.0
2019-01-16 09:40:00,83.31,83.31,83.29,83.29,36646.0,66.7137,66.7137,66.6977,66.6977,36646.0
2019-01-16 09:50:00,83.3,83.3,83.28,83.29,41366.0,66.7057,66.7057,66.6896,66.6977,41366.0
2019-01-16 10:00:00,83.3,83.3,83.29,83.3,32769.0,66.7057,66.7057,66.6977,66.7057,32769.0
2019-01-16 10:10:00,83.3,83.35,83.29,83.32,88668.0,66.7057,66.7457,66.6977,66.7217,88668.0
2019-01-16 10:20:00,83.32,83.4,83.32,83.39,47458.0,66.7217,66.7857,66.7217,66.7777,47458.0
2019-01-16 10:30:00,83.39,83.43,83.38,83.42,80103.0,66.7777,66.8098,66.7697,66.8018,80103.0
2019-01-16 10:40:00,83.43,83.43,83.4,83.41,49832.0,66.8098,66.8098,66.7857,66.7937,49832.0
2019-01-16 10:50:00,83.4,83.44,83.4,83.44,50076.0,66.7857,66.8178,66.7857,66.8178,50076.0
2019-01-16 11:00:00,83.44,83.47,83.43,83.47,91816.0,66.8178,66.8418,66.8098,66.8418,91816.0
2019-01-16 11:10:00,83.47,83.47,83.46,83.47,66881.0,66.8418,66.8418,66.8338,66.8418,66881.0
2019-01-16 11:20:00,83.47,83.47,83.45,83.46,59286.0,66.8418,66.8418,66.8258,66.8338,59286.0
2019-01-16 11:30:00,83.45,83.46,83.45,83.45,47314.0,66.8258,66.8338,66.8258,66.8258,47314.0
2019-01-16 11:40:00,83.45,83.46,83.45,83.45,44242.0,66.8258,66.8338,66.8258,66.8258,44242.0
2019-01-16 11:50:00,83.45,83.46,83.45,83.45,43826.0,66.8258,66.8338,66.8258,66.8258,43826.0
2019-01-16 12:00:00,83.45,83.46,83.45,83.45,60441.0,66.8258,66.8338,66.8258,66.8258,60441.0
2019-01-16 12:10:00,83.45,83.46,83.44,83.44,103120.0,66.8258,66.8338,66.8178,66.8178,103120.0
2019-01-16 12:20:00,83.45,83.47,83.44,83.47,70048.0,66.8258,66.8418,66.8178,66.8418,70048.0
2019-01-16 12:30:00,83.46,83.48,83.46,83.47,122080.0,66.8338,66.8498,66.8338,66.8418,122080.0
2019-01-16 12:40:00,83.47,83.48,83.46,83.48,52787.0,66.8418,66.8498,66.8338,66.8498,52787.0
2019-01-16 12:50:00,83.48,83.49,83.46,83.48,101636.0,66.8498,66.8578,66.8338,66.8498,101636.0
2019-01-16 13:00:00,83.48,83.49,83.48,83.48,111600.0,66.8498,66.8578,66.8498,66.8498,111600.0
2019-01-16 13:10:00,83.48,83.5,83.48,83.49,61332.0,66.8498,66.8658,66.8498,66.8578,61332.0
2019-01-16 13:20:00,83.5,83.5,83.49,83.5,62025.0,66.8658,66.8658,66.8578,66.8658,62025.0
2019-01-16 13:30:00,83.5,83.5,83.49,83.5,48204.0,66.8658,66.8658,66.8578,66.8658,48204.0
2019-01-16 13:40:00,83.5,83.52,83.49,83.52,69014.0,66.8658,66.8818,66.8578,66.8818,69014.0
2019-01-16 13:50:00,83.52,83.53,83.51,83.52,218714.0,66.8818,66.8898,66.8738,66.8818,218714.0
2019-01-16 14:00:00,83.53,83.55,83.43,83.45,5530444.0,66.8898,66.9059,66.8098,66.8258,5530444.0
2019-01-16 14:10:00,83.46,83.48,83.43,83.45,856956.0,66.8338,66.8498,66.8098,66.8258,856956.0
2019-01-16 14:20:00,83.44,83.46,83.44,83.44,125757.0,66.8178,66.8338,66.8178,66.8178,125757.0
2019-01-16 14:30:00,83.45,83.45,83.43,83.44,39806.0,66.8258,66.8258,66.8098,66.8178,39806.0
2019-01-16 14:40:00,83.44,83.45,83.43,83.44,158829.0,66.8178,66.8258,66.8098,66.8178,158829.0
2019-01-16 14:50:00,83.44,83.46,83.43,83.45,66958.0,66.8178,66.8338,66.8098,66.8258,66958.0
2019-01-16 15:00:00,83.45,83.46,83.44,83.46,92243.0,66.8258,66.8338,66.8178,66.8338,92243.0
2019-01-16 15:10:00,83.46,83.48,83.45,83.46,212260.0,66.8338,66.8498,66.8258,66.8338,212260.0
2019-01-16 15:20:00,83.47,83.48,83.46,83.47,223907.0,66.8418,66.8498,66.8338,66.8418,223907.0
2019-01-16 15:30:00,83.46,83.5,83.46,83.49,232968.0,66.8338,66.8658,66.8338,66.8578,232968.0
2019-01-16 15:40:00,83.49,83.51,83.48,83.5,98733.0,66.8578,66.8738,66.8498,66.8658,98733.0
2019-01-16 15:50:00,83.5,83.51,83.45,83.5,218522.0,66.8658,66.8738,66.8258,66.8658,218522.0
2019-01-17 09:30:00,83.46,83.49,83.41,83.42,34076.0,66.8338,66.8578,66.7937,66.8018,34076.0
2019-01-17 09:40:00,83.42,83.44,83.41,83.43,40670.0,66.8018,66.8178,66.7937,66.8098,40670.0
2019-01-17 09:50:00,83.42,83.44,83.42,83.43,62523.0,66.8018,66.8178,66.8018,66.8098,62523.0
2019-01-17 10:00:00,83.43,83.45,83.43,83.45,30991.0,66.8098,66.8258,66.8098,66.8258,30991.0
2019-01-17 10:10:00,83.45,83.45,83.43,83.44,55532.0,66.8258,66.8258,66.8098,66.8178,55532.0
2019-01-17 10:20:00,83.44,83.45,83.43,83.45,52100.0,66.8178,66.8258,66.8098,66.8258,52100.0
2019-01-17 10:30:00,83.45,83.48,83.44,83.48,49785.0,66.8258,66.8498,66.8178,66.8498,49785.0
2019-01-17 10:40:00,83.48,83.48,83.47,83.48,52645.0,66.8498,66.8498,66.8418,66.8498,52645.0
2019-01-17 10:50:00,83.48,83.48,83.47,83.48,65426.0,66.8498,66.8498,66.8418,66.8498,65426.0
2019-01-17 11:00:00,83.48,83.5,83.47,83.5,77608.0,66.8498,66.8658,66.8418,66.8658,77608.0
2019-01-17 11:10:00,83.5,83.52,83.47,83.52,58799.0,66.8658,66.8818,66.8418,66.8818,58799.0
2019-01-17 11:20:00,83.52,83.53,83.51,83.53,62930.0,66.8818,66.8898,66.8738,66.8898,62930.0
2019-01-17 11:30:00,83.53,83.53,83.52,83.53,55899.0,66.8898,66.8898,66.8818,66.8898,55899.0
2019-01-17 11:40:00,83.53,83.53,83.52,83.53,59783.0,66.8898,66.8898,66.8818,66.8898,59783.0
2019-01-17 11:50:00,83.53,83.54,83.52,83.54,48999.0,66.8898,66.8979,66.8818,66.8979,48999.0
2019-01-17 12:00:00,83.54,83.55,83.53,83.55,69387.0,66.8979,66.9059,66.8898,66.9059,69387.0
2019-01-17 12:10:00,83.55,83.56,83.54,83.55,70347.0,66.9059,66.9139,66.8979,66.9059,70347.0
2019-01-17 12:20:00,83.56,83.57,83.55,83.57,62487.0,66.9139,66.9219,66.9059,66.9219,62487.0
2019-01-17 12:30:00,83.56,83.57,83.56,83.56,83484.0,66.9139,66.9219,66.9139,66.9139,83484.0
2019-01-17 12:40:00,83.56,83.57,83.56,83.56,49379.0,66.9139,66.9219,66.9139,66.9139,49379.0
2019-01-17 12:50:00,83.56,83.57,83.56,83.57,44957.0,66.9139,66.9219,66.9139,66.9219,44957.0
2019-01-17 13:00:00,83.57,83.59,83.56,83.59,69948.0,66.9219,66.9379,66.9139,66.9379,69948.0
2019-01-17 13:10:00,83.59,83.59,83.57,83.57,144089.0,66.9379,66.9379,66.9219,66.9219,144089.0
2019-01-17 13:20:00,83.58,83.58,83.57,83.58,61694.0,66.9299,66.9299,66.9219,66.9299,61694.0
2019-01-17 13:30:00,83.57,83.58,83.57,83.58,53094.0,66.9219,66.9299,66.9219,66.9299,53094.0
2019-01-17 13:40:00,83.58,83.58,83.57,83.58,72840.0,66.9299,66.9299,66.9219,66.9299,72840.0
2019-01-17 13:50:00,83.58,83.58,83.57,83.58,57919.0,66.9299,66.9299,66.9219,66.9299,57919.0
2019-01-17 14:00:00,83.57,83.58,83.56,83.56,22069.0,66.9219,66.9299,66.9139,66.9139,22069.0
2019-01-17 14:10:00,83.56,83.57,83.56,83.56,27414.0,66.9139,66.9219,66.9139,66.9139,27414.0
2019-01-17 14:20:00,83.56,83.57,83.56,83.57,28095.0,66.9139,66.9219,66.9139,66.9219,28095.0
2019-01-17 14:30:00,83.57,83.59,83.52,83.53,352285.0,66.9219,66.9379,66.8818,66.8898,352285.0
2019-01-17 14:40:00,83.53,83.55,83.47,83.48,30263.0,66.8898,66.9059,66.8418,66.8498,30263.0
2019-01-17 14:50:00,83.48,83.55,83.47,83.52,101968.0,66.8498,66.9059,66.8418,66.8818,101968.0
2019-01-17 15:00:00,83.52,83.55,83.51,83.52,52250.0,66.8818,66.9059,66.8738,66.8818,52250.0
2019-01-17 15:10:00,83.53,83.54,83.51,83.52,160557.0,66.8898,66.8979,66.8738,66.8818,160557.0
2019-01-17 15:20:00,83.52,83.52,83.5,83.5,27950.0,66.8818,66.8818,66.8658,66.8658,27950.0
2019-01-17 15:30:00,83.51,83.51,83.5,83.51,95408.0,66.8738,66.8738,66.8658,66.8738,95408.0
2019-01-17 15:40:00,83.5,83.51,83.49,83.49,102893.0,66.8658,66.8738,66.8578,66.8578,102893.0
2019-01-17 15:50:00,83.5,83.51,83.49,83.51,109405.0,66.8658,66.8738,66.8578,66.8738,109405.0
2019-01-18 09:30:00,83.55,83.63,83.5,83.63,79825.0,66.9059,66.9699,66.8658,66.9699,79825.0
2019-01-18 09:40:00,83.63,83.67,83.62,83.66,70089.0,66.9699,67.002,66.9619,66.9939,70089.0
2019-01-18 09:50:00,83.66,83.67,83.65,83.65,47112.0,66.9939,67.002,66.9859,66.9859,47112.0
2019-01-18 10:00:00,83.66,83.67,83.64,83.66,42267.0,66.9939,67.002,66.9779,66.9939,42267.0
2019-01-18 10:10:00,83.67,83.67,83.62,83.62,66138.0,67.002,67.002,66.9619,66.9619,66138.0
2019-01-18 10:20:00,83.63,83.66,83.63,83.66,28119.0,66.9699,66.9939,66.9699,66.9939,28119.0
2019-01-18 10:30:00,83.65,83.66,83.64,83.64,56445.0,66.9859,66.9939,66.9779,66.9779,56445.0
2019-01-18 10:40:00,83.65,83.65,83.62,83.63,101600.0,66.9859,66.9859,66.9619,66.9699,101600.0
2019-01-18 10:50:00,83.63,83.63,83.61,83.61,107015.0,66.9699,66.9699,66.9539,66.9539,107015.0
2019-01-18 11:00:00,83.61,83.62,83.61,83.62,60393.0,66.9539,66.9619,66.9539,66.9619,60393.0
2019-01-18 11:10:00,83.62,83.62,83.61,83.61,45360.0,66.9619,66.9619,66.9539,66.9539,45360.0
2019-01-18 11:20:00,83.62,83.62,83.6,83.6,111957.0,66.9619,66.9619,66.9459,66.9459,111957.0
2019-01-18 11:30:00,83.6,83.61,83.6,83.6,57451.0,66.9459,66.9539,66.9459,66.9459,57451.0
2019-01-18 11:40:00,83.61,83.61,83.59,83.59,74765.0,66.9539,66.9539,66.9379,66.9379,74765.0
2019-01-18 11:50:00,83.6,83.6,83.59,83.6,34268.0,66.9459,66.9459,66.9379,66.9459,34268.0
2019-01-18 12:00:00,83.6,83.6,83.59,83.59,78880.0,66.9459,66.9459,66.9379,66.9379,78880.0
2019-01-18 12:10:00,83.59,83.6,83.58,83.58,72866.0,66.9379,66.9459,66.9299,66.9299,72866.0
2019-01-18 12:20:00,83.59,83.59,83.58,83.59,57072.0,66.9379,66.9379,66.9299,66.9379,57072.0
2019-01-18 12:30:00,83.58,83.6,83.58,83.58,143905.0,66.9299,66.9459,66.9299,66.9299,143905.0
2019-01-18 12:40:00,83.58,83.59,83.58,83.58,42403.0,66.9299,66.9379,66.9299,66.9299,42403.0
2019-01-18 12:50:00,83.59,83.6,83.58,83.6,119176.0,66.9379,66.9459,66.9299,66.9459,119176.0
2019-01-18 13:00:00,83.6,83.6,83.59,83.59,81200.0,66.9459,66.9459,66.9379,66.9379,81200.0
2019-01-18 13:10:00,83.59,83.61,83.59,83.61,84627.0,66.9379,66.9539,66.9379,66.9539,84627.0
2019-01-18 13:20:00,83.61,83.63,83.6,83.63,99267.0,66.9539,66.9699,66.9459,66.9699,99267.0
2019-01-18 13:30:00,83.63,83.64,83.62,83.64,40189.0,66.9699,66.9779,66.9619,66.9779,40189.0
2019-01-18 13:40:00,83.64,83.64,83.63,83.64,45484.0,66.9779,66.9779,66.9699,66.9779,45484.0
2019-01-18 13:50:00,83.64,83.64,83.63,83.64,52337.0,66.9779,66.9779,66.9699,66.9779,52337.0
2019-01-18 14:00:00,83.64,83.64,83.63,83.64,16653.0,66.9779,66.9779,66.9699,66.9779,16653.0
2019-01-18 14:10:00,83.64,83.67,83.63,83.67,14675.0,66.9779,67.002,66.9699,67.002,14675.0
2019-01-18 14:20:00,83.67,83.67,83.64,83.65,22237.0,67.002,67.002,66.9779,66.9859,22237.0
2019-01-18 14:30:00,83.65,83.65,83.64,83.64,31272.0,66.9859,66.9859,66.9779,66.9779,31272.0
2019-01-18 14:40:00,83.63,83.64,83.6,83.6,19426.0,66.9699,66.9779,66.9459,66.9459,19426.0
2019-01-18 14:50:00,83.61,83.61,83.59,83.6,15325.0,66.9539,66.9539,66.9379,66.9459,15325.0
2019-01-18 15:00:00,83.6,83.61,83.59,83.6,26925.0,66.9459,66.9539,66.9379,66.9459,26925.0
2019-01-18 15:10:00,83.6,83.61,83.59,83.6,15473.0,66.9459,66.9539,66.9379,66.9459,15473.0
2019-01-18 15:20:00,83.59,83.6,83.59,83.59,13839.0,66.9379,66.9459,66.9379,66.9379,13839.0
2019-01-18 15:30:00,83.59,83.6,83.58,83.59,19890.0,66.9379,66.9459,66.9299,66.9379,19890.0
2019-01-18 15:40:00,83.59,83.6,83.58,83.59,19253.0,66.9379,66.9459,66.9299,66.9379,19253.0
2019-01-18 15:50:00,83.59,83.59,83.57,83.59,101085.0,66.9379,66.9379,66.9219,66.9379,101085.0
2019-01-22 09:30:00,83.67,83.7,83.65,83.67,69298.0,67.002,67.026,66.9859,67.002,69298.0
2019-01-22 09:40:00,83.67,83.7,83.67,83.69,38435.0,67.002,67.026,67.002,67.018,38435.0
2019-01-22 09:50:00,83.7,83.72,83.68,83.69,172573.0,67.026,67.042,67.01,67.018,172573.0
2019-01-22 10:00:00,83.7,83.72,83.7,83.72,225527.0,67.026,67.042,67.026,67.042,225527.0
2019-01-22 10:10:00,83.72,83.72,83.7,83.71,34870.0,67.042,67.042,67.026,67.034,34870.0
2019-01-22 10:20:00,83.7,83.73,83.7,83.71,18448.0,67.026,67.05,67.026,67.034,18448.0
2019-01-22 10:30:00,83.71,83.73,83.7,83.73,19233.0,67.034,67.05,67.026,67.05,19233.0
2019-01-22 10:40:00,83.73,83.73,83.7,83.7,14882.0,67.05,67.05,67.026,67.026,14882.0
2019-01-22 10:50:00,83.7,83.72,83.69,83.72,103083.0,67.026,67.042,67.018,67.042,103083.0
2019-01-22 11:00:00,83.72,83.74,83.71,83.73,18278.0,67.042,67.058,67.034,67.05,18278.0
2019-01-22 11:10:00,83.74,83.74,83.72,83.73,18485.0,67.058,67.058,67.042,67.05,18485.0
2019-01-22 11:20:00,83.72,83.73,83.71,83.73,16023.0,67.042,67.05,67.034,67.05,16023.0
2019-01-22 11:30:00,83.73,83.73,83.69,83.69,1268419.0,67.05,67.05,67.018,67.018,1268419.0
2019-01-22 11:40:00,83.7,83.72,83.7,83.7,11169.0,67.026,67.042,67.026,67.026,11169.0
2019-01-22 11:50:00,83.71,83.74,83.71,83.73,24862.0,67.034,67.058,67.034,67.05,24862.0
2019-01-22 12:00:00,83.73,83.75,83.72,83.74,41464.0,67.05,67.066,67.042,67.058,41464.0
2019-01-22 12:10:00,83.74,83.75,83.74,83.75,22802.0,67.058,67.066,67.058,67.066,22802.0
2019-01-22 12:20:00,83.75,83.75,83.73,83.74,36022.0,67.066,67.066,67.05,67.058,36022.0
2019-01-22 12:30:00,83.75,83.77,83.74,83.77,10169.0,67.066,67.082,67.058,67.082,10169.0
2019-01-22 12:40:00,83.77,83.77,83.73,83.74,17764.0,67.082,67.082,67.05,67.058,17764.0
2019-01-22 12:50:00,83.75,83.75,83.73,83.74,15878.0,67.066,67.066,67.05,67.058,15878.0
2019-01-22 13:00:00,83.74,83.78,83.74,83.78,12464.0,67.058,67.09,67.058,67.09,12464.0
2019-01-22 13:10:00,83.78,83.81,83.77,83.8,42842.0,67.09,67.1141,67.082,67.1061,42842.0
2019-01-22 13:20:00,83.8,83.8,83.77,83.79,75148.0,67.1061,67.1061,67.082,67.098,75148.0
2019-01-22 13:30:00,83.8,83.8,83.77,83.79,15039.0,67.1061,67.1061,67.082,67.098,15039.0
2019-01-22 13:40:00,83.79,83.8,83.78,83.8,24700.0,67.098,67.1061,67.09,67.1061,24700.0
2019-01-22 13:50:00,83.8,83.8,83.79,83.8,28128.0,67.1061,67.1061,67.098,67.1061,28128.0
2019-01-22 14:00:00,83.8,83.8,83.79,83.8,51270.0,67.1061,67.1061,67.098,67.1061,51270.0
2019-01-22 14:10:00,83.81,83.81,83.78,83.79,26698.0,67.1141,67.1141,67.09,67.098,26698.0
2019-01-22 14:20:00,83.79,83.8,83.78,83.8,52935.0,67.098,67.1061,67.09,67.1061,52935.0
2019-01-22 14:30:00,83.8,83.8,83.77,83.78,26974.0,67.1061,67.1061,67.082,67.09,26974.0
2019-01-22 14:40:00,83.78,83.78,83.77,83.78,46904.0,67.09,67.09,67.082,67.09,46904.0
2019-01-22 14:50:00,83.78,83.78,83.74,83.76,82019.0,67.09,67.09,67.058,67.074,82019.0
2019-01-22 15:00:00,83.76,83.76,83.73,83.73,23005.0,67.074,67.074,67.05,67.05,23005.0
2019-01-22 15:10:00,83.73,83.74,83.72,83.74,60355.0,67.05,67.058,67.042,67.058,60355.0
2019-01-22 15:20:00,83.75,83.75,83.74,83.75,82051.0,67.066,67.066,67.058,67.066,82051.0
2019-01-22 15:30:00,83.75,83.75,83.71,83.71,33952.0,67.066,67.066,67.034,67.034,33952.0
2019-01-22 15:40:00,83.7,83.74,83.7,83.72,44453.0,67.026,67.058,67.026,67.042,44453.0
2019-01-22 15:50:00,83.72,83.73,83.71,83.72,28235.0,67.042,67.05,67.034,67.042,28235.0
2019-01-23 09:30:00,83.77,83.81,83.73,83.81,148258.0,67.082,67.1141,67.05,67.1141,148258.0
2019-01-23 09:40:00,83.81,83.81,83.77,83.78,35429.0,67.1141,67.1141,67.082,67.09,35429.0
2019-01-23 09:50:00,83.78,83.81,83.78,83.81,41856.0,67.09,67.1141,67.09,67.1141,41856.0
2019-01-23 10:00:00,83.81,83.84,83.8,83.83,52121.0,67.1141,67.1381,67.1061,67.1301,52121.0
2019-01-23 10:10:00,83.83,83.84,83.82,83.84,35981.0,67.1301,67.1381,67.1221,67.1381,35981.0
2019-01-23 10:20:00,83.84,83.86,83.83,83.86,45483.0,67.1381,67.1541,67.1301,67.1541,45483.0
2019-01-23 10:30:00,83.86,83.87,83.84,83.86,54612.0,67.1541,67.1621,67.1381,67.1541,54612.0
2019-01-23 10:40:00,83.86,83.87,83.85,83.87,41884.0,67.1541,67.1621,67.1461,67.1621,41884.0
2019-01-23 10:50:00,83.87,83.88,83.86,83.88,70913.0,67.1621,67.1701,67.1541,67.1701,70913.0
2019-01-23 11:00:00,83.88,83.88,83.87,83.88,38030.0,67.1701,67.1701,67.1621,67.1701,38030.0
2019-01-23 11:10:00,83.88,83.89,83.84,83.88,78699.0,67.1701,67.1781,67.1381,67.1701,78699.0
2019-01-23 11:20:00,83.88,83.91,83.87,83.91,45561.0,67.1701,67.1941,67.1621,67.1941,45561.0
2019-01-23 11:30:00,83.91,83.91,83.89,83.9,54300.0,67.1941,67.1941,67.1781,67.1861,54300.0
2019-01-23 11:40:00,83.9,83.94,83.89,83.93,52905.0,67.1861,67.2182,67.1781,67.2102,52905.0
2019-01-23 11:50:00,83.92,83.93,83.91,83.92,69113.0,67.2022,67.2102,67.1941,67.2022,69113.0
2019-01-23 12:00:00,83.92,83.93,83.91,83.92,43593.0,67.2022,67.2102,67.1941,67.2022,43593.0
2019-01-23 12:10:00,83.92,83.94,83.91,83.92,1244758.0,67.2022,67.2182,67.1941,67.2022,1244758.0
2019-01-23 12:20:00,83.92,83.93,83.89,83.92,76852.0,67.2022,67.2102,67.1781,67.2022,76852.0
2019-01-23 12:30:00,83.92,83.93,83.91,83.92,118102.0,67.2022,67.2102,67.1941,67.2022,118102.0
2019-01-23 12:40:00,83.92,83.93,83.9,83.91,42563.0,67.2022,67.2102,67.1861,67.1941,42563.0
2019-01-23 12:50:00,83.91,83.92,83.9,83.92,51790.0,67.1941,67.2022,67.1861,67.2022,51790.0
2019-01-23 13:00:00,83.92,83.93,83.91,83.92,44850.0,67.2022,67.2102,67.1941,67.2022,44850.0
2019-01-23 13:10:00,83.91,83.92,83.89,83.89,70371.0,67.1941,67.2022,67.1781,67.1781,70371.0
2019-01-23 13:20:00,83.9,83.91,83.86,83.87,92249.0,67.1861,67.1941,67.1541,67.1621,92249.0
2019-01-23 13:30:00,83.87,83.87,83.84,83.84,73905.0,67.1621,67.1621,67.1381,67.1381,73905.0
2019-01-23 13:40:00,83.84,83.86,83.83,83.86,71551.0,67.1381,67.1541,67.1301,67.1541,71551.0
2019-01-23 13:50:00,83.86,83.88,83.85,83.87,51652.0,67.1541,67.1701,67.1461,67.1621,51652.0
2019-01-23 14:00:00,83.86,83.88,83.86,83.88,23101.0,67.1541,67.1701,67.1541,67.1701,23101.0
2019-01-23 14:10:00,83.87,83.89,83.87,83.89,30267.0,67.1621,67.1781,67.1621,67.1781,30267.0
2019-01-23 14:20:00,83.89,83.89,83.87,83.88,19310.0,67.1781,67.1781,67.1621,67.1701,19310.0
2019-01-23 14:30:00,83.87,83.89,83.87,83.88,22865.0,67.1621,67.1781,67.1621,67.1701,22865.0
2019-01-23 14:40:00,83.89,83.89,83.87,83.88,30423.0,67.1781,67.1781,67.1621,67.1701,30423.0
2019-01-23 14:50:00,83.87,83.88,83.87,83.88,16772.0,67.1621,67.1701,67.1621,67.1701,16772.0
2019-01-23 15:00:00,83.87,83.89,83.87,83.89,19417.0,67.1621,67.1781,67.1621,67.1781,19417.0
2019-01-23 15:10:00,83.89,83.91,83.88,83.91,28248.0,67.1781,67.1941,67.1701,67.1941,28248.0
2019-01-23 15:20:00,83.91,83.93,83.9,83.93,42772.0,67.1941,67.2102,67.1861,67.2102,42772.0
2019-01-23 15:30:00,83.92,83.93,83.92,83.92,37903.0,67.2022,67.2102,67.2022,67.2022,37903.0
2019-01-23 15:40:00,83.93,83.93,83.9,83.9,48783.0,67.2102,67.2102,67.1861,67.1861,48783.0
2019-01-23 15:50:00,83.9,83.92,83.9,83.91,120524.0,67.1861,67.2022,67.1861,67.1941,120524.0
2019-01-24 09:30:00,84.18,84.18,84.13,84.16,83333.0,67.4104,67.4104,67.3703,67.3943,83333.0
2019-01-24 09:40:00,84.16,84.19,84.14,84.17,76427.0,67.3943,67.4184,67.3783,67.4023,76427.0
2019-01-24 09:50:00,84.17,84.17,84.14,84.15,53180.0,67.4023,67.4023,67.3783,67.3863,53180.0
2019-01-24 10:00:00,84.15,84.17,84.14,84.14,95840.0,67.3863,67.4023,67.3783,67.3783,95840.0
2019-01-24 10:10:00,84.14,84.15,84.08,84.12,427930.0,67.3783,67.3863,67.3303,67.3623,427930.0
2019-01-24 10:20:00,84.12,84.12,84.09,84.09,22026.0,67.3623,67.3623,67.3383,67.3383,22026.0
2019-01-24 10:30:00,84.09,84.12,84.08,84.11,48164.0,67.3383,67.3623,67.3303,67.3543,48164.0
2019-01-24 10:40:00,84.12,84.13,84.09,84.13,13585.0,67.3623,67.3703,67.3383,67.3703,13585.0
2019-01-24 10:50:00,84.12,84.14,84.11,84.12,22531.0,67.3623,67.3783,67.3543,67.3623,22531.0
2019-01-24 11:00:00,84.12,84.13,84.11,84.12,26678.0,67.3623,67.3703,67.3543,67.3623,26678.0
2019-01-24 11:10:00,84.12,84.15,84.11,84.11,59485.0,67.3623,67.3863,67.3543,67.3543,59485.0
2019-01-24 11:20:00,84.11,84.12,84.1,84.11,26879.0,67.3543,67.3623,67.3463,67.3543,26879.0
2019-01-24 11:30:00,84.1,84.11,84.09,84.09,24133.0,67.3463,67.3543,67.3383,67.3383,24133.0
2019-01-24 11:40:00,84.09,84.11,84.09,84.09,41691.0,67.3383,67.3543,67.3383,67.3383,41691.0
2019-01-24 11:50:00,84.1,84.12,84.09,84.11,31362.0,67.3463,67.3623,67.3383,67.3543,31362.0
2019-01-24 12:00:00,84.12,84.12,84.1,84.1,27369.0,67.3623,67.3623,67.3463,67.3463,27369.0
2019-01-24 12:10:00,84.11,84.12,84.1,84.12,22151.0,67.3543,67.3623,67.3463,67.3623,22151.0
2019-01-24 12:20:00,84.12,84.14,84.11,84.13,19077.0,67.3623,67.3783,67.3543,67.3703,19077.0
2019-01-24 12:30:00,84.14,84.14,84.12,84.14,9997.0,67.3783,67.3783,67.3623,67.3783,9997.0
2019-01-24 12:40:00,84.14,84.14,84.13,84.14,14756.0,67.3783,67.3783,67.3703,67.3783,14756.0
2019-01-24 12:50:00,84.14,84.15,84.13,84.14,33699.0,67.3783,67.3863,67.3703,67.3783,33699.0
2019-01-24 13:00:00,84.14,84.15,84.13,84.14,92809.0,67.3783,67.3863,67.3703,67.3783,92809.0
2019-01-24 13:10:00,84.14,84.15,84.13,84.15,59004.0,67.3783,67.3863,67.3703,67.3863,59004.0
2019-01-24 13:20:00,84.15,84.15,84.12,84.12,18552.0,67.3863,67.3863,67.3623,67.3623,18552.0
2019-01-24 13:30:00,84.13,84.13,84.11,84.11,28094.0,67.3703,67.3703,67.3543,67.3543,28094.0
2019-01-24 13:40:00,84.12,84.13,84.11,84.12,32616.0,67.3623,67.3703,67.3543,67.3623,32616.0
2019-01-24 13:50:00,84.11,84.12,84.11,84.12,48990.0,67.3543,67.3623,67.3543,67.3623,48990.0
2019-01-24 14:00:00,84.12,84.12,84.09,84.09,45311.0,67.3623,67.3623,67.3383,67.3383,45311.0
2019-01-24 14:10:00,84.1,84.11,84.09,84.1,24065.0,67.3463,67.3543,67.3383,67.3463,24065.0
2019-01-24 14:20:00,84.1,84.11,84.09,84.09,37395.0,67.3463,67.3543,67.3383,67.3383,37395.0
2019-01-24 14:30:00,84.1,84.1,84.09,84.09,21009.0,67.3463,67.3463,67.3383,67.3383,21009.0
2019-01-24 14:40:00,84.09,84.1,84.09,84.09,28805.0,67.3383,67.3463,67.3383,67.3383,28805.0
2019-01-24 14:50:00,84.09,84.1,84.08,84.09,43043.0,67.3383,67.3463,67.3303,67.3383,43043.0
2019-01-24 15:00:00,84.08,84.09,84.08,84.09,13470.0,67.3303,67.3383,67.3303,67.3383,13470.0
2019-01-24 15:10:00,84.09,84.09,84.07,84.08,14521.0,67.3383,67.3383,67.3223,67.3303,14521.0
2019-01-24 15:20:00,84.07,84.08,84.07,84.08,13035.0,67.3223,67.3303,67.3223,67.3303,13035.0
2019-01-24 15:30:00,84.08,84.08,84.07,84.08,77439.0,67.3303,67.3303,67.3223,67.3303,77439.0
2019-01-24 15:40:00,84.08,84.08,84.07,84.08,52062.0,67.3303,67.3303,67.3223,67.3303,52062.0
2019-01-24 15:50:00,84.08,84.08,84.07,84.08,126754.0,67.3303,67.3303,67.3223,67.3303,126754.0
2019-01-25 09:30:00,84.07,84.08,84.04,84.08,62169.0,67.3223,67.3303,67.2982,67.3303,62169.0
2019-01-25 09:40:00,84.09,84.1,84.08,84.1,21511.0,67.3383,67.3463,67.3303,67.3463,21511.0
2019-01-25 09:50:00,84.09,84.09,84.07,84.08,16122.0,67.3383,67.3383,67.3223,67.3303,16122.0
2019-01-25 10:00:00,84.08,84.08,84.04,84.05,14887.0,67.3303,67.3303,67.2982,67.3063,14887.0
2019-01-25 10:10:00,84.05,84.06,84.04,84.06,21167.0,67.3063,67.3143,67.2982,67.3143,21167.0
2019-01-25 10:20:00,84.06,84.07,84.04,84.06,24252.0,67.3143,67.3223,67.2982,67.3143,24252.0
2019-01-25 10:30:00,84.06,84.07,84.03,84.03,22761.0,67.3143,67.3223,67.2902,67.2902,22761.0
2019-01-25 10:40:00,84.03,84.05,84.03,84.04,23028.0,67.2902,67.3063,67.2902,67.2982,23028.0
2019-01-25 10:50:00,84.04,84.07,84.03,84.06,17661.0,67.2982,67.3223,67.2902,67.3143,17661.0
2019-01-25 11:00:00,84.06,84.09,84.05,84.07,54588.0,67.3143,67.3383,67.3063,67.3223,54588.0
2019-01-25 11:10:00,84.07,84.11,84.07,84.1,20984.0,67.3223,67.3543,67.3223,67.3463,20984.0
2019-01-25 11:20:00,84.1,84.11,84.09,84.09,13134.0,67.3463,67.3543,67.3383,67.3383,13134.0
2019-01-25 11:30:00,84.1,84.11,84.09,84.1,28169.0,67.3463,67.3543,67.3383,67.3463,28169.0
2019-01-25 11:40:00,84.11,84.11,84.1,84.1,7440.0,67.3543,67.3543,67.3463,67.3463,7440.0
2019-01-25 11:50:00,84.11,84.12,84.1,84.1,19573.0,67.3543,67.3623,67.3463,67.3463,19573.0
2019-01-25 12:00:00,84.11,84.11,84.09,84.09,13429.0,67.3543,67.3543,67.3383,67.3383,13429.0
2019-01-25 12:10:00,84.09,84.12,84.09,84.1,24857.0,67.3383,67.3623,67.3383,67.3463,24857.0
2019-01-25 12:20:00,84.1,84.11,84.07,84.07,41207.0,67.3463,67.3543,67.3223,67.3223,41207.0
2019-01-25 12:30:00,84.06,84.06,84.04,84.05,8667.0,67.3143,67.3143,67.2982,67.3063,8667.0
2019-01-25 12:40:00,84.05,84.07,84.04,84.06,9405.0,67.3063,67.3223,67.2982,67.3143,9405.0
2019-01-25 12:50:00,84.05,84.06,84.04,84.05,9479.0,67.3063,67.3143,67.2982,67.3063,9479.0
2019-01-25 13:00:00,84.06,84.06,84.05,84.05,14580.0,67.3143,67.3143,67.3063,67.3063,14580.0
2019-01-25 13:10:00,84.05,84.08,84.05,84.07,15818.0,67.3063,67.3303,67.3063,67.3223,15818.0
2019-01-25 13:20:00,84.06,84.07,84.05,84.06,13126.0,67.3143,67.3223,67.3063,67.3143,13126.0
2019-01-25 13:30:00,84.06,84.08,84.05,84.08,32212.0,67.3143,67.3303,67.3063,67.3303,32212.0
2019-01-25 13:40:00,84.08,84.08,84.07,84.08,30440.0,67.3303,67.3303,67.3223,67.3303,30440.0
2019-01-25 13:50:00,84.08,84.09,84.07,84.08,61889.0,67.3303,67.3383,67.3223,67.3303,61889.0
2019-01-25 14:00:00,84.07,84.08,84.06,84.07,13343.0,67.3223,67.3303,67.3143,67.3223,13343.0
2019-01-25 14:10:00,84.06,84.07,84.06,84.06,61610.0,67.3143,67.3223,67.3143,67.3143,61610.0
2019-01-25 14:20:00,84.06,84.08,84.06,84.08,99845.0,67.3143,67.3303,67.3143,67.3303,99845.0
2019-01-25 14:30:00,84.08,84.09,84.07,84.09,45333.0,67.3303,67.3383,67.3223,67.3383,45333.0
2019-01-25 14:40:00,84.09,84.09,84.06,84.06,27943.0,67.3383,67.3383,67.3143,67.3143,27943.0
2019-01-25 14:50:00,84.06,84.08,84.06,84.08,13421.0,67.3143,67.3303,67.3143,67.3303,13421.0
2019-01-25 15:00:00,84.08,84.08,84.03,84.05,16724.0,67.3303,67.3303,67.2902,67.3063,16724.0
2019-01-25 15:10:00,84.05,84.07,84.04,84.06,36880.0,67.3063,67.3223,67.2982,67.3143,36880.0
2019-01-25 15:20:00,84.06,84.07,84.05,84.06,85325.0,67.3143,67.3223,67.3063,67.3143,85325.0
2019-01-25 15:30:00,84.06,84.08,84.06,84.08,50958.0,67.3143,67.3303,67.3143,67.3303,50958.0
2019-01-25 15:40:00,84.08,84.09,84.07,84.08,68593.0,67.3303,67.3383,67.3223,67.3303,68593.0
2019-01-25 15:50:00,84.09,84.1,84.07,84.08,56402.0,67.3383,67.3463,67.3223,67.3303,56402.0
2019-01-28 09:30:00,84.07,84.08,84.01,84.04,70194.0,67.3223,67.3303,67.2742,67.2982,70194.0
2019-01-28 09:40:00,84.05,84.05,84.01,84.02,10320.0,67.3063,67.3063,67.2742,67.2822,10320.0
2019-01-28 09:50:00,84.02,84.05,84.01,84.04,20115.0,67.2822,67.3063,67.2742,67.2982,20115.0
2019-01-28 10:00:00,84.05,84.05,84.04,84.05,15623.0,67.3063,67.3063,67.2982,67.3063,15623.0
2019-01-28 10:10:00,84.05,84.05,84.03,84.03,9447.0,67.3063,67.3063,67.2902,67.2902,9447.0
2019-01-28 10:20:00,84.03,84.04,84.02,84.03,11954.0,67.2902,67.2982,67.2822,67.2902,11954.0
2019-01-28 10:30:00,84.03,84.03,84.02,84.03,39927.0,67.2902,67.2902,67.2822,67.2902,39927.0
2019-01-28 10:40:00,84.03,84.04,84.02,84.04,183358.0,67.2902,67.2982,67.2822,67.2982,183358.0
2019-01-28 10:50:00,84.04,84.04,84.03,84.03,41881.0,67.2982,67.2982,67.2902,67.2902,41881.0
2019-01-28 11:00:00,84.04,84.05,84.02,84.03,72746.0,67.2982,67.3063,67.2822,67.2902,72746.0
2019-01-28 11:10:00,84.03,84.04,84.02,84.03,14563.0,67.2902,67.2982,67.2822,67.2902,14563.0
2019-01-28 11:20:00,84.02,84.04,84.02,84.04,9554.0,67.2822,67.2982,67.2822,67.2982,9554.0
2019-01-28 11:30:00,84.03,84.06,84.02,84.06,42987.0,67.2902,67.3143,67.2822,67.3143,42987.0
2019-01-28 11:40:00,84.05,84.07,84.04,84.06,37825.0,67.3063,67.3223,67.2982,67.3143,37825.0
2019-01-28 11:50:00,84.06,84.07,84.05,84.06,12972.0,67.3143,67.3223,67.3063,67.3143,12972.0
2019-01-28 12:00:00,84.06,84.1,84.05,84.09,95305.0,67.3143,67.3463,67.3063,67.3383,95305.0
2019-01-28 12:10:00,84.09,84.1,84.08,84.09,61235.0,67.3383,67.3463,67.3303,67.3383,61235.0
2019-01-28 12:20:00,84.09,84.09,84.08,84.09,56673.0,67.3383,67.3383,67.3303,67.3383,56673.0
2019-01-28 12:30:00,84.08,84.1,84.08,84.09,61902.0,67.3303,67.3463,67.3303,67.3383,61902.0
2019-01-28 12:40:00,84.09,84.1,84.08,84.09,29927.0,67.3383,67.3463,67.3303,67.3383,29927.0
2019-01-28 12:50:00,84.09,84.09,84.06,84.06,39390.0,67.3383,67.3383,67.3143,67.3143,39390.0
2019-01-28 13:00:00,84.07,84.11,84.07,84.1,35533.0,67.3223,67.3543,67.3223,67.3463,35533.0
2019-01-28 13:10:00,84.1,84.14,84.09,84.13,48253.0,67.3463,67.3783,67.3383,67.3703,48253.0
2019-01-28 13:20:00,84.13,84.14,84.13,84.14,32738.0,67.3703,67.3783,67.3703,67.3783,32738.0
2019-01-28 13:30:00,84.14,84.14,84.13,84.14,46438.0,67.3783,67.3783,67.3703,67.3783,46438.0
2019-01-28 13:40:00,84.14,84.14,84.13,84.13,32116.0,67.3783,67.3783,67.3703,67.3703,32116.0
2019-01-28 13:50:00,84.14,84.14,84.12,84.13,55597.0,67.3783,67.3783,67.3623,67.3703,55597.0
2019-01-28 14:00:00,84.13,84.13,84.12,84.13,14232.0,67.3703,67.3703,67.3623,67.3703,14232.0
2019-01-28 14:10:00,84.13,84.13,84.11,84.12,40901.0,67.3703,67.3703,67.3543,67.3623,40901.0
2019-01-28 14:20:00,84.11,84.13,84.11,84.12,65446.0,67.3543,67.3703,67.3543,67.3623,65446.0
2019-01-28 14:30:00,84.12,84.12,84.11,84.12,33658.0,67.3623,67.3623,67.3543,67.3623,33658.0
2019-01-28 14:40:00,84.11,84.12,84.09,84.1,47424.0,67.3543,67.3623,67.3383,67.3463,47424.0
2019-01-28 14:50:00,84.1,84.11,84.08,84.11,72782.0,67.3463,67.3543,67.3303,67.3543,72782.0
2019-01-28 15:00:00,84.11,84.11,84.09,84.1,30679.0,67.3543,67.3543,67.3383,67.3463,30679.0
2019-01-28 15:10:00,84.1,84.12,84.09,84.11,23685.0,67.3463,67.3623,67.3383,67.3543,23685.0
2019-01-28 15:20:00,84.11,84.12,84.1,84.11,60476.0,67.3543,67.3623,67.3463,67.3543,60476.0
2019-01-28 15:30:00,84.11,84.11,84.09,84.1,31047.0,67.3543,67.3543,67.3383,67.3463,31047.0
2019-01-28 15:40:00,84.11,84.11,84.1,84.11,43219.0,67.3543,67.3543,67.3463,67.3543,43219.0
2019-01-28 15:50:00,84.11,84.11,84.09,84.1,69133.0,67.3543,67.3543,67.3383,67.3463,69133.0
2019-01-29 09:30:00,84.28,84.28,84.24,84.27,90258.0,67.4904,67.4904,67.4584,67.4824,90258.0
2019-01-29 09:40:00,84.27,84.27,84.25,84.26,61594.0,67.4824,67.4824,67.4664,67.4744,61594.0
2019-01-29 09:50:00,84.26,84.26,84.24,84.24,47242.0,67.4744,67.4744,67.4584,67.4584,47242.0
2019-01-29 10:00:00,84.25,84.28,84.24,84.28,53098.0,67.4664,67.4904,67.4584,67.4904,53098.0
2019-01-29 10:10:00,84.28,84.28,84.27,84.28,60293.0,67.4904,67.4904,67.4824,67.4904,60293.0
2019-01-29 10:20:00,84.28,84.29,84.23,84.25,57182.0,67.4904,67.4984,67.4504,67.4664,57182.0
2019-01-29 10:30:00,84.24,84.26,84.24,84.26,42991.0,67.4584,67.4744,67.4584,67.4744,42991.0
2019-01-29 10:40:00,84.26,84.26,84.24,84.25,15643.0,67.4744,67.4744,67.4584,67.4664,15643.0
2019-01-29 10:50:00,84.25,84.27,84.24,84.25,72382.0,67.4664,67.4824,67.4584,67.4664,72382.0
2019-01-29 11:00:00,84.25,84.25,84.23,84.23,64720.0,67.4664,67.4664,67.4504,67.4504,64720.0
2019-01-29 11:10:00,84.24,84.25,84.23,84.23,18906.0,67.4584,67.4664,67.4504,67.4504,18906.0
2019-01-29 11:20:00,84.23,84.27,84.23,84.27,10628.0,67.4504,67.4824,67.4504,67.4824,10628.0
2019-01-29 11:30:00,84.26,84.27,84.24,84.24,16488.0,67.4744,67.4824,67.4584,67.4584,16488.0
2019-01-29 11:40:00,84.24,84.25,84.24,84.24,28741.0,67.4584,67.4664,67.4584,67.4584,28741.0
2019-01-29 11:50:00,84.25,84.25,84.23,84.24,21550.0,67.4664,67.4664,67.4504,67.4584,21550.0
2019-01-29 12:00:00,84.23,84.26,84.23,84.25,13027.0,67.4504,67.4744,67.4504,67.4664,13027.0
2019-01-29 12:10:00,84.24,84.25,84.24,84.24,15405.0,67.4584,67.4664,67.4584,67.4584,15405.0
2019-01-29 12:20:00,84.25,84.25,84.24,84.24,44294.0,67.4664,67.4664,67.4584,67.4584,44294.0
2019-01-29 12:30:00,84.25,84.26,84.24,84.25,16920.0,67.4664,67.4744,67.4584,67.4664,16920.0
2019-01-29 12:40:00,84.25,84.25,84.23,84.23,10710.0,67.4664,67.4664,67.4504,67.4504,10710.0
2019-01-29 12:50:00,84.23,84.26,84.23,84.25,34462.0,67.4504,67.4744,67.4504,67.4664,34462.0
2019-01-29 13:00:00,84.26,84.26,84.24,84.25,25207.0,67.4744,67.4744,67.4584,67.4664,25207.0
2019-01-29 13:10:00,84.25,84.27,84.25,84.27,36406.0,67.4664,67.4824,67.4664,67.4824,36406.0
2019-01-29 13:20:00,84.27,84.28,84.26,84.27,23707.0,67.4824,67.4904,67.4744,67.4824,23707.0
2019-01-29 13:30:00,84.26,84.26,84.24,84.25,24340.0,67.4744,67.4744,67.4584,67.4664,24340.0
2019-01-29 13:40:00,84.25,84.25,84.24,84.25,11088.0,67.4664,67.4664,67.4584,67.4664,11088.0
2019-01-29 13:50:00,84.25,84.26,84.24,84.26,27604.0,67.4664,67.4744,67.4584,67.4744,27604.0
2019-01-29 14:00:00,84.25,84.26,84.24,84.25,25785.0,67.4664,67.4744,67.4584,67.4664,25785.0
2019-01-29 14:10:00,84.25,84.26,84.24,84.25,16049.0,67.4664,67.4744,67.4584,67.4664,16049.0
2019-01-29 14:20:00,84.25,84.29,84.25,84.28,608959.0,67.4664,67.4984,67.4664,67.4904,608959.0
2019-01-29 14:30:00,84.28,84.28,84.26,84.28,20883.0,67.4904,67.4904,67.4744,67.4904,20883.0
2019-01-29 14:40:00,84.27,84.29,84.27,84.28,131481.0,67.4824,67.4984,67.4824,67.4904,131481.0
2019-01-29 14:50:00,84.28,84.31,84.27,84.3,110906.0,67.4904,67.5145,67.4824,67.5065,110906.0
2019-01-29 15:00:00,84.29,84.3,84.28,84.29,9705.0,67.4984,67.5065,67.4904,67.4984,9705.0
2019-01-29 15:10:00,84.29,84.3,84.28,84.3,26567.0,67.4984,67.5065,67.4904,67.5065,26567.0
2019-01-29 15:20:00,84.3,84.3,84.29,84.3,33680.0,67.5065,67.5065,67.4984,67.5065,33680.0
2019-01-29 15:30:00,84.3,84.3,84.28,84.29,55603.0,67.5065,67.5065,67.4904,67.4984,55603.0
2019-01-29 15:40:00,84.29,84.29,84.25,84.28,124585.0,67.4984,67.4984,67.4664,67.4904,124585.0
2019-01-29 15:50:00,84.28,84.29,84.27,84.29,28196.0,67.4904,67.4984,67.4824,67.4984,28196.0
2019-01-30 09:30:00,84.34,84.34,84.3,84.31,67589.0,67.5385,67.5385,67.5065,67.5145,67589.0
2019-01-30 09:40:00,84.31,84.33,84.31,84.32,31317.0,67.5145,67.5305,67.5145,67.5225,31317.0
2019-01-30 09:50:00,84.33,84.35,84.32,84.32,26205.0,67.5305,67.5465,67.5225,67.5225,26205.0
2019-01-30 10:00:00,84.33,84.34,84.32,84.34,21968.0,67.5305,67.5385,67.5225,67.5385,21968.0
2019-01-30 10:10:00,84.33,84.34,84.33,84.34,6537.0,67.5305,67.5385,67.5305,67.5385,6537.0
2019-01-30 10:20:00,84.33,84.34,84.31,84.34,25970.0,67.5305,67.5385,67.5145,67.5385,25970.0
2019-01-30 10:30:00,84.33,84.36,84.31,84.34,683927.0,67.5305,67.5545,67.5145,67.5385,683927.0
2019-01-30 10:40:00,84.35,84.35,84.33,84.34,14941.0,67.5465,67.5465,67.5305,67.5385,14941.0
2019-01-30 10:50:00,84.34,84.35,84.33,84.34,15613.0,67.5385,67.5465,67.5305,67.5385,15613.0
2019-01-30 11:00:00,84.34,84.34,84.32,84.34,22469.0,67.5385,67.5385,67.5225,67.5385,22469.0
2019-01-30 11:10:00,84.33,84.34,84.32,84.32,13899.0,67.5305,67.5385,67.5225,67.5225,13899.0
2019-01-30 11:20:00,84.32,84.36,84.32,84.36,13765.0,67.5225,67.5545,67.5225,67.5545,13765.0
2019-01-30 11:30:00,84.36,84.38,84.35,84.37,24680.0,67.5545,67.5705,67.5465,67.5625,24680.0
2019-01-30 11:40:00,84.37,84.37,84.33,84.33,23612.0,67.5625,67.5625,67.5305,67.5305,23612.0
2019-01-30 11:50:00,84.33,84.34,84.32,84.34,7008.0,67.5305,67.5385,67.5225,67.5385,7008.0
2019-01-30 12:00:00,84.33,84.35,84.32,84.34,17939.0,67.5305,67.5465,67.5225,67.5385,17939.0
2019-01-30 12:10:00,84.34,84.35,84.33,84.34,101830.0,67.5385,67.5465,67.5305,67.5385,101830.0
2019-01-30 12:20:00,84.35,84.35,84.34,84.34,9683.0,67.5465,67.5465,67.5385,67.5385,9683.0
2019-01-30 12:30:00,84.35,84.36,84.34,84.35,10586.0,67.5465,67.5545,67.5385,67.5465,10586.0
2019-01-30 12:40:00,84.36,84.37,84.35,84.35,20124.0,67.5545,67.5625,67.5465,67.5465,20124.0
2019-01-30 12:50:00,84.35,84.36,84.34,84.36,12094.0,67.5465,67.5545,67.5385,67.5545,12094.0
2019-01-30 13:00:00,84.36,84.37,84.33,84.34,19919.0,67.5545,67.5625,67.5305,67.5385,19919.0
2019-01-30 13:10:00,84.33,84.35,84.33,84.34,18518.0,67.5305,67.5465,67.5305,67.5385,18518.0
2019-01-30 13:20:00,84.34,84.35,84.33,84.33,7676.0,67.5385,67.5465,67.5305,67.5305,7676.0
2019-01-30 13:30:00,84.33,84.34,84.32,84.34,21819.0,67.5305,67.5385,67.5225,67.5385,21819.0
2019-01-30 13:40:00,84.35,84.35,84.32,84.33,19987.0,67.5465,67.5465,67.5225,67.5305,19987.0
2019-01-30 13:50:00,84.33,84.35,84.32,84.33,19546.0,67.5305,67.5465,67.5225,67.5305,19546.0
2019-01-30 14:00:00,84.33,84.54,84.3,84.54,149781.0,67.5305,67.6986,67.5065,67.6986,149781.0
2019-01-30 14:10:00,84.53,84.59,84.53,84.58,207916.0,67.6906,67.7387,67.6906,67.7307,207916.0
2019-01-30 14:20:00,84.59,84.6,84.55,84.56,102762.0,67.7387,67.7467,67.7066,67.7147,102762.0
2019-01-30 14:30:00,84.57,84.62,84.55,84.62,61439.0,67.7227,67.7627,67.7066,67.7627,61439.0
2019-01-30 14:40:00,84.61,84.68,84.6,84.66,41004.0,67.7547,67.8108,67.7467,67.7947,41004.0
2019-01-30 14:50:00,84.66,84.67,84.62,84.66,36470.0,67.7947,67.8027,67.7627,67.7947,36470.0
2019-01-30 15:00:00,84.66,84.68,84.63,84.66,83268.0,67.7947,67.8108,67.7707,67.7947,83268.0
2019-01-30 15:10:00,84.66,84.67,84.61,84.62,53325.0,67.7947,67.8027,67.7547,67.7627,53325.0
2019-01-30 15:20:00,84.61,84.67,84.6,84.65,107162.0,67.7547,67.8027,67.7467,67.7867,107162.0
2019-01-30 15:30:00,84.64,84.7,84.64,84.7,59329.0,67.7787,67.8268,67.7787,67.8268,59329.0
2019-01-30 15:40:00,84.7,84.72,84.69,84.7,28866.0,67.8268,67.8428,67.8188,67.8268,28866.0
2019-01-30 15:50:00,84.7,84.71,84.67,84.7,75927.0,67.8268,67.8348,67.8027,67.8268,75927.0
2019-01-31 09:30:00,84.95,84.95,84.89,84.93,85066.0,68.027,68.027,67.9789,68.0109,85066.0
2019-01-31 09:40:00,84.93,84.96,84.93,84.95,39620.0,68.0109,68.035,68.0109,68.027,39620.0
2019-01-31 09:50:00,84.95,84.96,84.93,84.95,98963.0,68.027,68.035,68.0109,68.027,98963.0
2019-01-31 10:00:00,84.96,85.0,84.95,84.99,52312.0,68.035,68.067,68.027,68.059,52312.0
2019-01-31 10:10:00,84.99,85.03,84.99,85.03,33427.0,68.059,68.091,68.059,68.091,33427.0
2019-01-31 10:20:00,85.03,85.04,85.02,85.04,43422.0,68.091,68.099,68.083,68.099,43422.0
2019-01-31 10:30:00,85.04,85.04,85.01,85.02,25199.0,68.099,68.099,68.075,68.083,25199.0
2019-01-31 10:40:00,85.02,85.03,85.0,85.03,556954.0,68.083,68.091,68.067,68.091,556954.0
2019-01-31 10:50:00,85.03,85.03,84.99,85.01,28818.0,68.091,68.091,68.059,68.075,28818.0
2019-01-31 11:00:00,85.0,85.04,85.0,85.04,16336.0,68.067,68.099,68.067,68.099,16336.0
2019-01-31 11:10:00,85.04,85.06,85.03,85.05,17957.0,68.099,68.115,68.091,68.107,17957.0
2019-01-31 11:20:00,85.04,85.05,85.03,85.05,6945.0,68.099,68.107,68.091,68.107,6945.0
2019-01-31 11:30:00,85.05,85.08,85.04,85.07,45511.0,68.107,68.1311,68.099,68.1231,45511.0
2019-01-31 11:40:00,85.06,85.08,85.05,85.08,97811.0,68.115,68.1311,68.107,68.1311,97811.0
2019-01-31 11:50:00,85.09,85.11,85.08,85.11,51172.0,68.1391,68.1551,68.1311,68.1551,51172.0
2019-01-31 12:00:00,85.12,85.13,85.09,85.09,17942.0,68.1631,68.1711,68.1391,68.1391,17942.0
2019-01-31 12:10:00,85.11,85.11,85.09,85.09,12991.0,68.1551,68.1551,68.1391,68.1391,12991.0
2019-01-31 12:20:00,85.1,85.1,85.07,85.08,40036.0,68.1471,68.1471,68.1231,68.1311,40036.0
2019-01-31 12:30:00,85.08,85.08,85.07,85.08,20350.0,68.1311,68.1311,68.1231,68.1311,20350.0
2019-01-31 12:40:00,85.07,85.1,85.07,85.08,33602.0,68.1231,68.1471,68.1231,68.1311,33602.0
2019-01-31 12:50:00,85.09,85.12,85.08,85.11,12285.0,68.1391,68.1631,68.1311,68.1551,12285.0
2019-01-31 13:00:00,85.1,85.1,85.08,85.1,19307.0,68.1471,68.1471,68.1311,68.1471,19307.0
2019-01-31 13:10:00,85.1,85.12,85.09,85.12,14008.0,68.1471,68.1631,68.1391,68.1631,14008.0
2019-01-31 13:20:00,85.12,85.13,85.11,85.13,10395.0,68.1631,68.1711,68.1551,68.1711,10395.0
2019-01-31 13:30:00,85.13,85.14,85.11,85.12,31666.0,68.1711,68.1791,68.1551,68.1631,31666.0
2019-01-31 13:40:00,85.11,85.14,85.11,85.14,32674.0,68.1551,68.1791,68.1551,68.1791,32674.0
2019-01-31 13:50:00,85.13,85.14,85.1,85.11,40695.0,68.1711,68.1791,68.1471,68.1551,40695.0
2019-01-31 14:00:00,85.11,85.13,85.09,85.13,18227.0,68.1551,68.1711,68.1391,68.1711,18227.0
2019-01-31 14:10:00,85.13,85.14,85.1,85.11,17444.0,68.1711,68.1791,68.1471,68.1551,17444.0
2019-01-31 14:20:00,85.13,85.13,85.12,85.13,12630.0,68.1711,68.1711,68.1631,68.1711,12630.0
2019-01-31 14:30:00,85.13,85.15,85.12,85.14,11335.0,68.1711,68.1871,68.1631,68.1791,11335.0
2019-01-31 14:40:00,85.13,85.14,85.08,85.08,15356.0,68.1711,68.1791,68.1311,68.1311,15356.0
2019-01-31 14:50:00,85.08,85.1,85.03,85.1,154885.0,68.1311,68.1471,68.091,68.1471,154885.0
2019-01-31 15:00:00,85.11,85.13,85.11,85.13,14618.0,68.1551,68.1711,68.1551,68.1711,14618.0
2019-01-31 15:10:00,85.13,85.2,85.13,85.18,120275.0,68.1711,68.2272,68.1711,68.2111,120275.0
2019-01-31 15:20:00,85.18,85.18,85.14,85.17,98657.0,68.2111,68.2111,68.1791,68.2031,98657.0
2019-01-31 15:30:00,85.18,85.18,85.16,85.17,75128.0,68.2111,68.2111,68.1951,68.2031,75128.0
2019-01-31 15:40:00,85.17,85.18,85.16,85.17,100874.0,68.2031,68.2111,68.1951,68.2031,100874.0
2019-01-31 15:50:00,85.17,85.17,85.15,85.16,47644.0,68.2031,68.2031,68.1871,68.1951,47644.0
2019-02-01 09:30:00,84.8,84.8,84.74,84.79,28628.0,68.0986,68.0986,68.0504,68.0906,28628.0
2019-02-01 09:40:00,84.78,84.82,84.78,84.8,32607.0,68.0825,68.1146,68.0825,68.0986,32607.0
2019-02-01 09:50:00,84.8,84.8,84.78,84.78,19614.0,68.0986,68.0986,68.0825,68.0825,19614.0
2019-02-01 10:00:00,84.78,84.79,84.65,84.67,79522.0,68.0825,68.0906,67.9781,67.9942,79522.0
2019-02-01 10:10:00,84.68,84.72,84.67,84.69,55433.0,68.0022,68.0343,67.9942,68.0102,55433.0
2019-02-01 10:20:00,84.69,84.69,84.62,84.62,875028.0,68.0102,68.0102,67.954,67.954,875028.0
2019-02-01 10:30:00,84.63,84.64,84.62,84.63,43164.0,67.9621,67.9701,67.954,67.9621,43164.0
2019-02-01 10:40:00,84.63,84.64,84.62,84.63,162719.0,67.9621,67.9701,67.954,67.9621,162719.0
2019-02-01 10:50:00,84.63,84.63,84.59,84.59,129551.0,67.9621,67.9621,67.9299,67.9299,129551.0
2019-02-01 11:00:00,84.59,84.6,84.56,84.56,111485.0,67.9299,67.938,67.9059,67.9059,111485.0
2019-02-01 11:10:00,84.57,84.59,84.56,84.59,14427.0,67.9139,67.9299,67.9059,67.9299,14427.0
2019-02-01 11:20:00,84.6,84.6,84.57,84.59,15921.0,67.938,67.938,67.9139,67.9299,15921.0
2019-02-01 11:30:00,84.58,84.6,84.57,84.6,15631.0,67.9219,67.938,67.9139,67.938,15631.0
2019-02-01 11:40:00,84.6,84.6,84.57,84.57,14663.0,67.938,67.938,67.9139,67.9139,14663.0
2019-02-01 11:50:00,84.58,84.6,84.56,84.59,16209.0,67.9219,67.938,67.9059,67.9299,16209.0
2019-02-01 12:00:00,84.59,84.62,84.59,84.62,7573.0,67.9299,67.954,67.9299,67.954,7573.0
2019-02-01 12:10:00,84.61,84.63,84.61,84.62,22304.0,67.946,67.9621,67.946,67.954,22304.0
2019-02-01 12:20:00,84.62,84.63,84.6,84.63,12742.0,67.954,67.9621,67.938,67.9621,12742.0
2019-02-01 12:30:00,84.63,84.63,84.62,84.62,6905.0,67.9621,67.9621,67.954,67.954,6905.0
2019-02-01 12:40:00,84.63,84.63,84.6,84.61,8726.0,67.9621,67.9621,67.938,67.946,8726.0
2019-02-01 12:50:00,84.61,84.61,84.6,84.61,16040.0,67.946,67.946,67.938,67.946,16040.0
2019-02-01 13:00:00,84.6,84.61,84.6,84.61,7110.0,67.938,67.946,67.938,67.946,7110.0
2019-02-01 13:10:00,84.61,84.61,84.6,84.61,41743.0,67.946,67.946,67.938,67.946,41743.0
2019-02-01 13:20:00,84.61,84.61,84.6,84.6,23011.0,67.946,67.946,67.938,67.938,23011.0
2019-02-01 13:30:00,84.61,84.62,84.6,84.62,35441.0,67.946,67.954,67.938,67.954,35441.0
2019-02-01 13:40:00,84.62,84.63,84.61,84.63,40069.0,67.954,67.9621,67.946,67.9621,40069.0
2019-02-01 13:50:00,84.63,84.64,84.61,84.63,30777.0,67.9621,67.9701,67.946,67.9621,30777.0
2019-02-01 14:00:00,84.62,84.63,84.62,84.62,14469.0,67.954,67.9621,67.954,67.954,14469.0
2019-02-01 14:10:00,84.62,84.64,84.62,84.64,32221.0,67.954,67.9701,67.954,67.9701,32221.0
2019-02-01 14:20:00,84.64,84.64,84.63,84.64,24788.0,67.9701,67.9701,67.9621,67.9701,24788.0
2019-02-01 14:30:00,84.64,84.64,84.63,84.64,14086.0,67.9701,67.9701,67.9621,67.9701,14086.0
2019-02-01 14:40:00,84.64,84.65,84.63,84.65,7390.0,67.9701,67.9781,67.9621,67.9781,7390.0
2019-02-01 14:50:00,84.65,84.66,84.64,84.65,47507.0,67.9781,67.9862,67.9701,67.9781,47507.0
2019-02-01 15:00:00,84.65,84.65,84.64,84.65,16237.0,67.9781,67.9781,67.9701,67.9781,16237.0
2019-02-01 15:10:00,84.65,84.65,84.62,84.64,51619.0,67.9781,67.9781,67.954,67.9701,51619.0
2019-02-01 15:20:00,84.64,84.67,84.63,84.66,45303.0,67.9701,67.9942,67.9621,67.9862,45303.0
2019-02-01 15:30:00,84.66,84.67,84.63,84.66,40815.0,67.9862,67.9942,67.9621,67.9862,40815.0
2019-02-01 15:40:00,84.66,84.66,84.65,84.65,13795.0,67.9862,67.9862,67.9781,67.9781,13795.0
2019-02-01 15:50:00,84.65,84.67,84.6,84.61,46017.0,67.9781,67.9942,67.938,67.946,46017.0
2019-02-04 09:30:00,84.49,84.5,84.46,84.47,54321.0,67.8496,67.8577,67.8255,67.8336,54321.0
2019-02-04 09:40:00,84.47,84.47,84.45,84.45,12039.0,67.8336,67.8336,67.8175,67.8175,12039.0
2019-02-04 09:50:00,84.45,84.46,84.43,84.44,8200.0,67.8175,67.8255,67.8015,67.8095,8200.0
2019-02-04 10:00:00,84.44,84.47,84.44,84.47,147276.0,67.8095,67.8336,67.8095,67.8336,147276.0
2019-02-04 10:10:00,84.47,84.47,84.45,84.47,173218.0,67.8336,67.8336,67.8175,67.8336,173218.0
2019-02-04 10:20:00,84.47,84.48,84.46,84.46,17913.0,67.8336,67.8416,67.8255,67.8255,17913.0
2019-02-04 10:30:00,84.46,84.48,84.46,84.46,45297.0,67.8255,67.8416,67.8255,67.8255,45297.0
2019-02-04 10:40:00,84.47,84.47,84.45,84.46,137774.0,67.8336,67.8336,67.8175,67.8255,137774.0
2019-02-04 10:50:00,84.47,84.49,84.46,84.48,24545.0,67.8336,67.8496,67.8255,67.8416,24545.0
2019-02-04 11:00:00,84.49,84.5,84.48,84.5,25230.0,67.8496,67.8577,67.8416,67.8577,25230.0
2019-02-04 11:10:00,84.5,84.51,84.49,84.5,74770.0,67.8577,67.8657,67.8496,67.8577,74770.0
2019-02-04 11:20:00,84.5,84.51,84.49,84.5,40513.0,67.8577,67.8657,67.8496,67.8577,40513.0
2019-02-04 11:30:00,84.5,84.53,84.49,84.5,133163.0,67.8577,67.8818,67.8496,67.8577,133163.0
2019-02-04 11:40:00,84.52,84.52,84.51,84.52,8101.0,67.8737,67.8737,67.8657,67.8737,8101.0
2019-02-04 11:50:00,84.52,84.52,84.51,84.52,34660.0,67.8737,67.8737,67.8657,67.8737,34660.0
2019-02-04 12:00:00,84.52,84.52,84.51,84.52,50607.0,67.8737,67.8737,67.8657,67.8737,50607.0
2019-02-04 12:10:00,84.52,84.52,84.51,84.52,11918.0,67.8737,67.8737,67.8657,67.8737,11918.0
2019-02-04 12:20:00,84.52,84.52,84.5,84.5,12943.0,67.8737,67.8737,67.8577,67.8577,12943.0
2019-02-04 12:30:00,84.5,84.52,84.5,84.51,33247.0,67.8577,67.8737,67.8577,67.8657,33247.0
2019-02-04 12:40:00,84.51,84.51,84.5,84.5,9638.0,67.8657,67.8657,67.8577,67.8577,9638.0
2019-02-04 12:50:00,84.5,84.51,84.5,84.51,9232.0,67.8577,67.8657,67.8577,67.8657,9232.0
2019-02-04 13:00:00,84.51,84.51,84.49,84.51,37541.0,67.8657,67.8657,67.8496,67.8657,37541.0
2019-02-04 13:10:00,84.5,84.51,84.49,84.51,5808.0,67.8577,67.8657,67.8496,67.8657,5808.0
2019-02-04 13:20:00,84.51,84.53,84.5,84.53,57461.0,67.8657,67.8818,67.8577,67.8818,57461.0
2019-02-04 13:30:00,84.53,84.53,84.52,84.52,76443.0,67.8818,67.8818,67.8737,67.8737,76443.0
2019-02-04 13:40:00,84.52,84.53,84.51,84.53,54279.0,67.8737,67.8818,67.8657,67.8818,54279.0
2019-02-04 13:50:00,84.53,84.54,84.52,84.54,39784.0,67.8818,67.8898,67.8737,67.8898,39784.0
2019-02-04 14:00:00,84.54,84.55,84.53,84.55,117672.0,67.8898,67.8978,67.8818,67.8978,117672.0
2019-02-04 14:10:00,84.55,84.57,84.54,84.56,138766.0,67.8978,67.9139,67.8898,67.9059,138766.0
2019-02-04 14:20:00,84.56,84.57,84.51,84.57,1755765.0,67.9059,67.9139,67.8657,67.9139,1755765.0
2019-02-04 14:30:00,84.56,84.57,84.56,84.56,10972.0,67.9059,67.9139,67.9059,67.9059,10972.0
2019-02-04 14:40:00,84.56,84.57,84.56,84.56,17204.0,67.9059,67.9139,67.9059,67.9059,17204.0
2019-02-04 14:50:00,84.56,84.57,84.53,84.53,21609.0,67.9059,67.9139,67.8818,67.8818,21609.0
2019-02-04 15:00:00,84.54,84.54,84.53,84.53,102502.0,67.8898,67.8898,67.8818,67.8818,102502.0
2019-02-04 15:10:00,84.54,84.55,84.54,84.55,38515.0,67.8898,67.8978,67.8898,67.8978,38515.0
2019-02-04 15:20:00,84.54,84.55,84.54,84.55,37592.0,67.8898,67.8978,67.8898,67.8978,37592.0
2019-02-04 15:30:00,84.55,84.56,84.54,84.56,160471.0,67.8978,67.9059,67.8898,67.9059,160471.0
2019-02-04 15:40:00,84.56,84.56,84.55,84.55,44614.0,67.9059,67.9059,67.8978,67.8978,44614.0
2019-02-04 15:50:00,84.56,84.56,84.54,84.54,33940.0,67.9059,67.9059,67.8898,67.8898,33940.0
2019-02-05 09:30:00,84.7,84.8,84.68,84.71,29796.0,68.0183,68.0986,68.0022,68.0263,29796.0
2019-02-05 09:40:00,84.7,84.72,84.7,84.72,11341.0,68.0183,68.0343,68.0183,68.0343,11341.0
2019-02-05 09:50:00,84.72,84.75,84.71,84.74,29840.0,68.0343,68.0584,68.0263,68.0504,29840.0
2019-02-05 10:00:00,84.74,84.76,84.72,84.73,35189.0,68.0504,68.0665,68.0343,68.0424,35189.0
2019-02-05 10:10:00,84.74,84.77,84.74,84.77,21663.0,68.0504,68.0745,68.0504,68.0745,21663.0
2019-02-05 10:20:00,84.77,84.8,84.76,84.8,146149.0,68.0745,68.0986,68.0665,68.0986,146149.0
2019-02-05 10:30:00,84.8,84.8,84.79,84.8,24624.0,68.0986,68.0986,68.0906,68.0986,24624.0
2019-02-05 10:40:00,84.8,84.81,84.79,84.81,26494.0,68.0986,68.1066,68.0906,68.1066,26494.0
2019-02-05 10:50:00,84.81,84.82,84.8,84.81,33437.0,68.1066,68.1146,68.0986,68.1066,33437.0
2019-02-05 11:00:00,84.81,84.84,84.81,84.83,35483.0,68.1066,68.1307,68.1066,68.1227,35483.0
2019-02-05 11:10:00,84.83,84.85,84.82,84.84,66320.0,68.1227,68.1387,68.1146,68.1307,66320.0
2019-02-05 11:20:00,84.84,84.86,84.83,84.86,26133.0,68.1307,68.1468,68.1227,68.1468,26133.0
2019-02-05 11:30:00,84.86,84.86,84.82,84.83,49671.0,68.1468,68.1468,68.1146,68.1227,49671.0
2019-02-05 11:40:00,84.83,84.83,84.82,84.83,19156.0,68.1227,68.1227,68.1146,68.1227,19156.0
2019-02-05 11:50:00,84.82,84.83,84.78,84.79,35013.0,68.1146,68.1227,68.0825,68.0906,35013.0
2019-02-05 12:00:00,84.79,84.79,84.78,84.79,26958.0,68.0906,68.0906,68.0825,68.0906,26958.0
2019-02-05 12:10:00,84.79,84.81,84.78,84.81,41808.0,68.0906,68.1066,68.0825,68.1066,41808.0
2019-02-05 12:20:00,84.81,84.81,84.79,84.8,37949.0,68.1066,68.1066,68.0906,68.0986,37949.0
2019-02-05 12:30:00,84.8,84.82,84.79,84.81,18973.0,68.0986,68.1146,68.0906,68.1066,18973.0
2019-02-05 12:40:00,84.81,84.82,84.81,84.81,20547.0,68.1066,68.1146,68.1066,68.1066,20547.0
2019-02-05 12:50:00,84.81,84.82,84.81,84.81,41934.0,68.1066,68.1146,68.1066,68.1066,41934.0
2019-02-05 13:00:00,84.81,84.84,84.81,84.84,26546.0,68.1066,68.1307,68.1066,68.1307,26546.0
2019-02-05 13:10:00,84.84,84.85,84.83,84.84,27999.0,68.1307,68.1387,68.1227,68.1307,27999.0
2019-02-05 13:20:00,84.84,84.84,84.81,84.81,41080.0,68.1307,68.1307,68.1066,68.1066,41080.0
2019-02-05 13:30:00,84.82,84.84,84.81,84.82,26208.0,68.1146,68.1307,68.1066,68.1146,26208.0
2019-02-05 13:40:00,84.81,84.82,84.81,84.81,23325.0,68.1066,68.1146,68.1066,68.1066,23325.0
2019-02-05 13:50:00,84.81,84.82,84.79,84.8,40439.0,68.1066,68.1146,68.0906,68.0986,40439.0
2019-02-05 14:00:00,84.79,84.8,84.79,84.8,11222.0,68.0906,68.0986,68.0906,68.0986,11222.0
2019-02-05 14:10:00,84.79,84.8,84.79,84.79,17349.0,68.0906,68.0986,68.0906,68.0906,17349.0
2019-02-05 14:20:00,84.79,84.81,84.78,84.8,28786.0,68.0906,68.1066,68.0825,68.0986,28786.0
2019-02-05 14:30:00,84.8,84.81,84.78,84.79,22710.0,68.0986,68.1066,68.0825,68.0906,22710.0
2019-02-05 14:40:00,84.78,84.8,84.78,84.79,22580.0,68.0825,68.0986,68.0825,68.0906,22580.0
2019-02-05 14:50:00,84.79,84.8,84.78,84.79,18295.0,68.0906,68.0986,68.0825,68.0906,18295.0
2019-02-05 15:00:00,84.79,84.79,84.76,84.77,21260.0,68.0906,68.0906,68.0665,68.0745,21260.0
2019-02-05 15:10:00,84.77,84.77,84.76,84.76,14467.0,68.0745,68.0745,68.0665,68.0665,14467.0
2019-02-05 15:20:00,84.77,84.78,84.76,84.78,54227.0,68.0745,68.0825,68.0665,68.0825,54227.0
2019-02-05 15:30:00,84.78,84.78,84.77,84.78,61002.0,68.0825,68.0825,68.0745,68.0825,61002.0
2019-02-05 15:40:00,84.78,84.78,84.76,84.77,26037.0,68.0825,68.0825,68.0665,68.0745,26037.0
2019-02-05 15:50:00,84.77,84.77,84.73,84.74,184910.0,68.0745,68.0745,68.0424,68.0504,184910.0
2019-02-06 09:30:00,84.87,84.87,84.8,84.81,129124.0,68.1548,68.1548,68.0986,68.1066,129124.0
2019-02-06 09:40:00,84.81,84.82,84.78,84.79,42651.0,68.1066,68.1146,68.0825,68.0906,42651.0
2019-02-06 09:50:00,84.79,84.79,84.75,84.76,26794.0,68.0906,68.0906,68.0584,68.0665,26794.0
2019-02-06 10:00:00,84.76,84.76,84.74,84.76,15684.0,68.0665,68.0665,68.0504,68.0665,15684.0
2019-02-06 10:10:00,84.76,84.76,84.74,84.74,22285.0,68.0665,68.0665,68.0504,68.0504,22285.0
2019-02-06 10:20:00,84.74,84.75,84.73,84.75,38660.0,68.0504,68.0584,68.0424,68.0584,38660.0
2019-02-06 10:30:00,84.75,84.76,84.73,84.75,39443.0,68.0584,68.0665,68.0424,68.0584,39443.0
2019-02-06 10:40:00,84.75,84.76,84.74,84.75,15069.0,68.0584,68.0665,68.0504,68.0584,15069.0
2019-02-06 10:50:00,84.75,84.76,84.75,84.75,8445.0,68.0584,68.0665,68.0584,68.0584,8445.0
2019-02-06 11:00:00,84.75,84.76,84.73,84.73,15689.0,68.0584,68.0665,68.0424,68.0424,15689.0
2019-02-06 11:10:00,84.73,84.74,84.72,84.73,14840.0,68.0424,68.0504,68.0343,68.0424,14840.0
2019-02-06 11:20:00,84.73,84.76,84.73,84.75,64666.0,68.0424,68.0665,68.0424,68.0584,64666.0
2019-02-06 11:30:00,84.75,84.75,84.73,84.73,7439.0,68.0584,68.0584,68.0424,68.0424,7439.0
2019-02-06 11:40:00,84.73,84.74,84.73,84.73,16535.0,68.0424,68.0504,68.0424,68.0424,16535.0
2019-02-06 11:50:00,84.74,84.74,84.73,84.74,13259.0,68.0504,68.0504,68.0424,68.0504,13259.0
2019-02-06 12:00:00,84.73,84.74,84.73,84.74,26762.0,68.0424,68.0504,68.0424,68.0504,26762.0
2019-02-06 12:10:00,84.74,84.75,84.73,84.75,13817.0,68.0504,68.0584,68.0424,68.0584,13817.0
2019-02-06 12:20:00,84.75,84.75,84.74,84.74,33521.0,68.0584,68.0584,68.0504,68.0504,33521.0
2019-02-06 12:30:00,84.75,84.76,84.74,84.76,28861.0,68.0584,68.0665,68.0504,68.0665,28861.0
2019-02-06 12:40:00,84.76,84.77,84.75,84.77,23744.0,68.0665,68.0745,68.0584,68.0745,23744.0
2019-02-06 12:50:00,84.77,84.78,84.76,84.78,17989.0,68.0745,68.0825,68.0665,68.0825,17989.0
2019-02-06 13:00:00,84.78,84.78,84.73,84.73,69927.0,68.0825,68.0825,68.0424,68.0424,69927.0
2019-02-06 13:10:00,84.73,84.74,84.69,84.7,34312.0,68.0424,68.0504,68.0102,68.0183,34312.0
2019-02-06 13:20:00,84.69,84.7,84.67,84.69,25904.0,68.0102,68.0183,67.9942,68.0102,25904.0
2019-02-06 13:30:00,84.69,84.69,84.68,84.68,11898.0,68.0102,68.0102,68.0022,68.0022,11898.0
2019-02-06 13:40:00,84.68,84.69,84.67,84.67,18812.0,68.0022,68.0102,67.9942,67.9942,18812.0
2019-02-06 13:50:00,84.68,84.69,84.68,84.68,7968.0,68.0022,68.0102,68.0022,68.0022,7968.0
2019-02-06 14:00:00,84.69,84.7,84.68,84.69,18817.0,68.0102,68.0183,68.0022,68.0102,18817.0
2019-02-06 14:10:00,84.7,84.71,84.69,84.7,56936.0,68.0183,68.0263,68.0102,68.0183,56936.0
2019-02-06 14:20:00,84.71,84.71,84.7,84.7,12718.0,68.0263,68.0263,68.0183,68.0183,12718.0
2019-02-06 14:30:00,84.7,84.71,84.7,84.7,21283.0,68.0183,68.0263,68.0183,68.0183,21283.0
2019-02-06 14:40:00,84.7,84.71,84.69,84.7,43437.0,68.0183,68.0263,68.0102,68.0183,43437.0
2019-02-06 14:50:00,84.7,84.7,84.67,84.67,26572.0,68.0183,68.0183,67.9942,67.9942,26572.0
2019-02-06 15:00:00,84.67,84.71,84.67,84.69,29637.0,67.9942,68.0263,67.9942,68.0102,29637.0
2019-02-06 15:10:00,84.69,84.71,84.69,84.7,12394.0,68.0102,68.0263,68.0102,68.0183,12394.0
2019-02-06 15:20:00,84.7,84.71,84.7,84.7,48826.0,68.0183,68.0263,68.0183,68.0183,48826.0
2019-02-06 15:30:00,84.7,84.72,84.69,84.72,41332.0,68.0183,68.0343,68.0102,68.0343,41332.0
2019-02-06 15:40:00,84.72,84.73,84.7,84.72,51391.0,68.0343,68.0424,68.0183,68.0343,51391.0
2019-02-06 15:50:00,84.72,84.73,84.7,84.7,25948.0,68.0343,68.0424,68.0183,68.0183,25948.0
2019-02-07 09:30:00,84.77,84.79,84.74,84.78,31970.0,68.0745,68.0906,68.0504,68.0825,31970.0
2019-02-07 09:40:00,84.78,84.79,84.75,84.77,9038.0,68.0825,68.0906,68.0584,68.0745,9038.0
2019-02-07 09:50:00,84.77,84.78,84.72,84.72,55632.0,68.0745,68.0825,68.0343,68.0343,55632.0
2019-02-07 10:00:00,84.73,84.74,84.71,84.71,20913.0,68.0424,68.0504,68.0263,68.0263,20913.0
2019-02-07 10:10:00,84.72,84.74,84.71,84.73,63346.0,68.0343,68.0504,68.0263,68.0424,63346.0
2019-02-07 10:20:00,84.73,84.74,84.7,84.72,7319.0,68.0424,68.0504,68.0183,68.0343,7319.0
2019-02-07 10:30:00,84.72,84.73,84.71,84.71,20142.0,68.0343,68.0424,68.0263,68.0263,20142.0
2019-02-07 10:40:00,84.72,84.73,84.71,84.73,10509.0,68.0343,68.0424,68.0263,68.0424,10509.0
2019-02-07 10:50:00,84.73,84.74,84.71,84.73,11572.0,68.0424,68.0504,68.0263,68.0424,11572.0
2019-02-07 11:00:00,84.73,84.75,84.71,84.72,18889.0,68.0424,68.0584,68.0263,68.0343,18889.0
2019-02-07 11:10:00,84.73,84.73,84.69,84.73,40195.0,68.0424,68.0424,68.0102,68.0424,40195.0
2019-02-07 11:20:00,84.71,84.71,84.68,84.68,8724.0,68.0263,68.0263,68.0022,68.0022,8724.0
2019-02-07 11:30:00,84.69,84.71,84.68,84.69,18038.0,68.0102,68.0263,68.0022,68.0102,18038.0
2019-02-07 11:40:00,84.68,84.69,84.65,84.67,14115.0,68.0022,68.0102,67.9781,67.9942,14115.0
2019-02-07 11:50:00,84.67,84.69,84.66,84.69,21466.0,67.9942,68.0102,67.9862,68.0102,21466.0
2019-02-07 12:00:00,84.69,84.71,84.67,84.67,51430.0,68.0102,68.0263,67.9942,67.9942,51430.0
2019-02-07 12:10:00,84.68,84.69,84.67,84.69,26347.0,68.0022,68.0102,67.9942,68.0102,26347.0
2019-02-07 12:20:00,84.69,84.69,84.68,84.69,8966.0,68.0102,68.0102,68.0022,68.0102,8966.0
2019-02-07 12:30:00,84.69,84.69,84.67,84.67,62333.0,68.0102,68.0102,67.9942,67.9942,62333.0
2019-02-07 12:40:00,84.68,84.68,84.67,84.67,8167.0,68.0022,68.0022,67.9942,67.9942,8167.0
2019-02-07 12:50:00,84.67,84.68,84.66,84.67,28138.0,67.9942,68.0022,67.9862,67.9942,28138.0
2019-02-07 13:00:00,84.67,84.69,84.66,84.69,61728.0,67.9942,68.0102,67.9862,68.0102,61728.0
2019-02-07 13:10:00,84.69,84.72,84.68,84.72,9031.0,68.0102,68.0343,68.0022,68.0343,9031.0
2019-02-07 13:20:00,84.71,84.72,84.71,84.71,36202.0,68.0263,68.0343,68.0263,68.0263,36202.0
2019-02-07 13:30:00,84.72,84.76,84.71,84.76,28706.0,68.0343,68.0665,68.0263,68.0665,28706.0
2019-02-07 13:40:00,84.75,84.77,84.75,84.76,16128.0,68.0584,68.0745,68.0584,68.0665,16128.0
2019-02-07 13:50:00,84.77,84.78,84.76,84.76,15979.0,68.0745,68.0825,68.0665,68.0665,15979.0
2019-02-07 14:00:00,84.77,84.77,84.76,84.77,5435.0,68.0745,68.0745,68.0665,68.0745,5435.0
2019-02-07 14:10:00,84.77,84.79,84.77,84.79,17709.0,68.0745,68.0906,68.0745,68.0906,17709.0
2019-02-07 14:20:00,84.79,84.8,84.76,84.77,31313.0,68.0906,68.0986,68.0665,68.0745,31313.0
2019-02-07 14:30:00,84.78,84.78,84.76,84.76,36090.0,68.0825,68.0825,68.0665,68.0665,36090.0
2019-02-07 14:40:00,84.77,84.77,84.75,84.76,19654.0,68.0745,68.0745,68.0584,68.0665,19654.0
2019-02-07 14:50:00,84.77,84.8,84.76,84.8,26905.0,68.0745,68.0986,68.0665,68.0986,26905.0
2019-02-07 15:00:00,84.79,84.8,84.79,84.8,9124.0,68.0906,68.0986,68.0906,68.0986,9124.0
2019-02-07 15:10:00,84.8,84.8,84.78,84.8,20842.0,68.0986,68.0986,68.0825,68.0986,20842.0
2019-02-07 15:20:00,84.79,84.81,84.79,84.81,41271.0,68.0906,68.1066,68.0906,68.1066,41271.0
2019-02-07 15:30:00,84.81,84.81,84.78,84.79,31179.0,68.1066,68.1066,68.0825,68.0906,31179.0
2019-02-07 15:40:00,84.79,84.8,84.77,84.77,29042.0,68.0906,68.0986,68.0745,68.0745,29042.0
2019-02-07 15:50:00,84.77,84.78,84.76,84.78,46708.0,68.0745,68.0825,68.0665,68.0825,46708.0
2019-02-08 09:30:00,84.82,84.84,84.79,84.84,18152.0,68.1146,68.1307,68.0906,68.1307,18152.0
2019-02-08 09:40:00,84.84,84.87,84.83,84.87,17528.0,68.1307,68.1548,68.1227,68.1548,17528.0
2019-02-08 09:50:00,84.87,84.88,84.85,84.86,29120.0,68.1548,68.1628,68.1387,68.1468,29120.0
2019-02-08 10:00:00,84.86,84.87,84.84,84.86,56357.0,68.1468,68.1548,68.1307,68.1468,56357.0
2019-02-08 10:10:00,84.86,84.9,84.85,84.89,48483.0,68.1468,68.1789,68.1387,68.1709,48483.0
2019-02-08 10:20:00,84.88,84.88,84.85,84.85,19676.0,68.1628,68.1628,68.1387,68.1387,19676.0
2019-02-08 10:30:00,84.86,84.87,84.85,84.87,15589.0,68.1468,68.1548,68.1387,68.1548,15589.0
2019-02-08 10:40:00,84.87,84.89,84.86,84.89,36364.0,68.1548,68.1709,68.1468,68.1709,36364.0
2019-02-08 10:50:00,84.88,84.89,84.86,84.88,72877.0,68.1628,68.1709,68.1468,68.1628,72877.0
2019-02-08 11:00:00,84.88,84.89,84.87,84.87,25105.0,68.1628,68.1709,68.1548,68.1548,25105.0
2019-02-08 11:10:00,84.87,84.89,84.87,84.89,17114.0,68.1548,68.1709,68.1548,68.1709,17114.0
2019-02-08 11:20:00,84.88,84.91,84.88,84.91,20086.0,68.1628,68.1869,68.1628,68.1869,20086.0
2019-02-08 11:30:00,84.91,84.91,84.89,84.9,16465.0,68.1869,68.1869,68.1709,68.1789,16465.0
2019-02-08 11:40:00,84.89,84.9,84.88,84.88,8744.0,68.1709,68.1789,68.1628,68.1628,8744.0
2019-02-08 11:50:00,84.88,84.89,84.86,84.87,18104.0,68.1628,68.1709,68.1468,68.1548,18104.0
2019-02-08 12:00:00,84.87,84.88,84.85,84.87,12739.0,68.1548,68.1628,68.1387,68.1548,12739.0
2019-02-08 12:10:00,84.86,84.87,84.85,84.87,28943.0,68.1468,68.1548,68.1387,68.1548,28943.0
2019-02-08 12:20:00,84.87,84.87,84.86,84.87,8312.0,68.1548,68.1548,68.1468,68.1548,8312.0
2019-02-08 12:30:00,84.87,84.89,84.86,84.89,20465.0,68.1548,68.1709,68.1468,68.1709,20465.0
2019-02-08 12:40:00,84.89,84.9,84.88,84.9,26040.0,68.1709,68.1789,68.1628,68.1789,26040.0
2019-02-08 12:50:00,84.9,84.9,84.89,84.9,6787.0,68.1789,68.1789,68.1709,68.1789,6787.0
2019-02-08 13:00:00,84.9,84.9,84.89,84.9,17299.0,68.1789,68.1789,68.1709,68.1789,17299.0
2019-02-08 13:10:00,84.9,84.9,84.88,84.89,18936.0,68.1789,68.1789,68.1628,68.1709,18936.0
2019-02-08 13:20:00,84.89,84.9,84.88,84.89,17278.0,68.1709,68.1789,68.1628,68.1709,17278.0
2019-02-08 13:30:00,84.88,84.89,84.88,84.89,11961.0,68.1628,68.1709,68.1628,68.1709,11961.0
2019-02-08 13:40:00,84.89,84.89,84.88,84.88,24988.0,68.1709,68.1709,68.1628,68.1628,24988.0
2019-02-08 13:50:00,84.88,84.9,84.86,84.89,18632.0,68.1628,68.1789,68.1468,68.1709,18632.0
2019-02-08 14:00:00,84.89,84.92,84.89,84.89,34931.0,68.1709,68.1949,68.1709,68.1709,34931.0
2019-02-08 14:10:00,84.9,84.91,84.89,84.9,23056.0,68.1789,68.1869,68.1709,68.1789,23056.0
2019-02-08 14:20:00,84.9,84.9,84.88,84.88,28504.0,68.1789,68.1789,68.1628,68.1628,28504.0
2019-02-08 14:30:00,84.89,84.92,84.89,84.9,15365.0,68.1709,68.1949,68.1709,68.1789,15365.0
2019-02-08 14:40:00,84.91,84.92,84.9,84.91,26638.0,68.1869,68.1949,68.1789,68.1869,26638.0
2019-02-08 14:50:00,84.92,84.92,84.91,84.92,20164.0,68.1949,68.1949,68.1869,68.1949,20164.0
2019-02-08 15:00:00,84.91,84.92,84.91,84.91,5927.0,68.1869,68.1949,68.1869,68.1869,5927.0
2019-02-08 15:10:00,84.91,84.92,84.9,84.92,26668.0,68.1869,68.1949,68.1789,68.1949,26668.0
2019-02-08 15:20:00,84.91,84.92,84.91,84.92,34360.0,68.1869,68.1949,68.1869,68.1949,34360.0
2019-02-08 15:30:00,84.91,84.95,84.9,84.9,586562.0,68.1869,68.219,68.1789,68.1789,586562.0
2019-02-08 15:40:00,84.9,84.92,84.9,84.91,26925.0,68.1789,68.1949,68.1789,68.1869,26925.0
2019-02-08 15:50:00,84.9,84.91,84.89,84.89,20754.0,68.1789,68.1869,68.1709,68.1709,20754.0
2019-02-11 09:30:00,84.8,84.8,84.78,84.79,21473.0,68.0986,68.0986,68.0825,68.0906,21473.0
2019-02-11 09:40:00,84.79,84.81,84.79,84.81,5643.0,68.0906,68.1066,68.0906,68.1066,5643.0
2019-02-11 09:50:00,84.8,84.81,84.78,84.79,30772.0,68.0986,68.1066,68.0825,68.0906,30772.0
2019-02-11 10:00:00,84.8,84.8,84.78,84.79,19730.0,68.0986,68.0986,68.0825,68.0906,19730.0
2019-02-11 10:10:00,84.78,84.79,84.77,84.78,17151.0,68.0825,68.0906,68.0745,68.0825,17151.0
2019-02-11 10:20:00,84.78,84.8,84.77,84.8,29751.0,68.0825,68.0986,68.0745,68.0986,29751.0
2019-02-11 10:30:00,84.8,84.81,84.79,84.8,17845.0,68.0986,68.1066,68.0906,68.0986,17845.0
2019-02-11 10:40:00,84.8,84.81,84.79,84.79,44254.0,68.0986,68.1066,68.0906,68.0906,44254.0
2019-02-11 10:50:00,84.8,84.81,84.79,84.8,46104.0,68.0986,68.1066,68.0906,68.0986,46104.0
2019-02-11 11:00:00,84.79,84.81,84.79,84.81,17379.0,68.0906,68.1066,68.0906,68.1066,17379.0
2019-02-11 11:10:00,84.81,84.81,84.79,84.8,18996.0,68.1066,68.1066,68.0906,68.0986,18996.0
2019-02-11 11:20:00,84.8,84.8,84.78,84.79,19709.0,68.0986,68.0986,68.0825,68.0906,19709.0
2019-02-11 11:30:00,84.8,84.81,84.79,84.8,6357.0,68.0986,68.1066,68.0906,68.0986,6357.0
2019-02-11 11:40:00,84.8,84.8,84.79,84.8,22593.0,68.0986,68.0986,68.0906,68.0986,22593.0
2019-02-11 11:50:00,84.8,84.8,84.79,84.8,19700.0,68.0986,68.0986,68.0906,68.0986,19700.0
2019-02-11 12:00:00,84.8,84.8,84.75,84.76,18904.0,68.0986,68.0986,68.0584,68.0665,18904.0
2019-02-11 12:10:00,84.76,84.77,84.75,84.77,8588.0,68.0665,68.0745,68.0584,68.0745,8588.0
2019-02-11 12:20:00,84.77,84.77,84.75,84.76,9269.0,68.0745,68.0745,68.0584,68.0665,9269.0
2019-02-11 12:30:00,84.76,84.76,84.75,84.76,10806.0,68.0665,68.0665,68.0584,68.0665,10806.0
2019-02-11 12:40:00,84.76,84.77,84.75,84.75,8857.0,68.0665,68.0745,68.0584,68.0584,8857.0
2019-02-11 12:50:00,84.76,84.76,84.75,84.76,8986.0,68.0665,68.0665,68.0584,68.0665,8986.0
2019-02-11 13:00:00,84.75,84.77,84.74,84.76,12738.0,68.0584,68.0745,68.0504,68.0665,12738.0
2019-02-11 13:10:00,84.77,84.78,84.76,84.78,12567.0,68.0745,68.0825,68.0665,68.0825,12567.0
2019-02-11 13:20:00,84.77,84.79,84.76,84.79,21720.0,68.0745,68.0906,68.0665,68.0906,21720.0
2019-02-11 13:30:00,84.79,84.79,84.76,84.78,15414.0,68.0906,68.0906,68.0665,68.0825,15414.0
2019-02-11 13:40:00,84.78,84.79,84.77,84.79,12059.0,68.0825,68.0906,68.0745,68.0906,12059.0
2019-02-11 13:50:00,84.79,84.79,84.78,84.79,27780.0,68.0906,68.0906,68.0825,68.0906,27780.0
2019-02-11 14:00:00,84.79,84.79,84.78,84.79,11582.0,68.0906,68.0906,68.0825,68.0906,11582.0
2019-02-11 14:10:00,84.79,84.79,84.78,84.78,138136.0,68.0906,68.0906,68.0825,68.0825,138136.0
2019-02-11 14:20:00,84.79,84.8,84.79,84.8,79990.0,68.0906,68.0986,68.0906,68.0986,79990.0
2019-02-11 14:30:00,84.8,84.8,84.79,84.79,111845.0,68.0986,68.0986,68.0906,68.0906,111845.0
2019-02-11 14:40:00,84.8,84.8,84.77,84.78,19510.0,68.0986,68.0986,68.0745,68.0825,19510.0
2019-02-11 14:50:00,84.78,84.79,84.77,84.79,14766.0,68.0825,68.0906,68.0745,68.0906,14766.0
2019-02-11 15:00:00,84.79,84.81,84.78,84.81,23224.0,68.0906,68.1066,68.0825,68.1066,23224.0
2019-02-11 15:10:00,84.81,84.82,84.8,84.81,20335.0,68.1066,68.1146,68.0986,68.1066,20335.0
2019-02-11 15:20:00,84.82,84.82,84.8,84.81,39494.0,68.1146,68.1146,68.0986,68.1066,39494.0
2019-02-11 15:30:00,84.81,84.81,84.8,84.81,32550.0,68.1066,68.1066,68.0986,68.1066,32550.0
2019-02-11 15:40:00,84.81,84.81,84.79,84.79,61981.0,68.1066,68.1066,68.0906,68.0906,61981.0
2019-02-11 15:50:00,84.8,84.8,84.78,84.79,40216.0,68.0986,68.0986,68.0825,68.0906,40216.0
2019-02-12 09:30:00,84.81,84.82,84.8,84.8,23256.0,68.1066,68.1146,68.0986,68.0986,23256.0
2019-02-12 09:40:00,84.81,84.82,84.79,84.8,11523.0,68.1066,68.1146,68.0906,68.0986,11523.0
2019-02-12 09:50:00,84.8,84.8,84.78,84.8,9756.0,68.0986,68.0986,68.0825,68.0986,9756.0
2019-02-12 10:00:00,84.8,84.8,84.77,84.78,25948.0,68.0986,68.0986,68.0745,68.0825,25948.0
2019-02-12 10:10:00,84.78,84.78,84.76,84.78,16611.0,68.0825,68.0825,68.0665,68.0825,16611.0
2019-02-12 10:20:00,84.78,84.8,84.77,84.8,19158.0,68.0825,68.0986,68.0745,68.0986,19158.0
2019-02-12 10:30:00,84.8,84.8,84.78,84.79,27031.0,68.0986,68.0986,68.0825,68.0906,27031.0
2019-02-12 10:40:00,84.78,84.79,84.78,84.79,18146.0,68.0825,68.0906,68.0825,68.0906,18146.0
2019-02-12 10:50:00,84.78,84.79,84.77,84.78,11864.0,68.0825,68.0906,68.0745,68.0825,11864.0
2019-02-12 11:00:00,84.78,84.8,84.77,84.8,62457.0,68.0825,68.0986,68.0745,68.0986,62457.0
2019-02-12 11:10:00,84.8,84.83,84.79,84.83,51965.0,68.0986,68.1227,68.0906,68.1227,51965.0
2019-02-12 11:20:00,84.83,84.83,84.8,84.81,14575.0,68.1227,68.1227,68.0986,68.1066,14575.0
2019-02-12 11:30:00,84.81,84.82,84.8,84.81,23543.0,68.1066,68.1146,68.0986,68.1066,23543.0
2019-02-12 11:40:00,84.81,84.82,84.8,84.81,15809.0,68.1066,68.1146,68.0986,68.1066,15809.0
2019-02-12 11:50:00,84.81,84.82,84.8,84.81,29800.0,68.1066,68.1146,68.0986,68.1066,29800.0
2019-02-12 12:00:00,84.81,84.81,84.8,84.81,14203.0,68.1066,68.1066,68.0986,68.1066,14203.0
2019-02-12 12:10:00,84.81,84.84,84.8,84.82,26971.0,68.1066,68.1307,68.0986,68.1146,26971.0
2019-02-12 12:20:00,84.82,84.83,84.8,84.81,9387.0,68.1146,68.1227,68.0986,68.1066,9387.0
2019-02-12 12:30:00,84.8,84.82,84.8,84.81,39093.0,68.0986,68.1146,68.0986,68.1066,39093.0
2019-02-12 12:40:00,84.81,84.82,84.81,84.82,13579.0,68.1066,68.1146,68.1066,68.1146,13579.0
2019-02-12 12:50:00,84.82,84.82,84.8,84.81,11176.0,68.1146,68.1146,68.0986,68.1066,11176.0
2019-02-12 13:00:00,84.81,84.82,84.8,84.81,11857.0,68.1066,68.1146,68.0986,68.1066,11857.0
2019-02-12 13:10:00,84.81,84.83,84.81,84.83,28097.0,68.1066,68.1227,68.1066,68.1227,28097.0
2019-02-12 13:20:00,84.83,84.83,84.82,84.83,29504.0,68.1227,68.1227,68.1146,68.1227,29504.0
2019-02-12 13:30:00,84.83,84.83,84.81,84.81,26311.0,68.1227,68.1227,68.1066,68.1066,26311.0
2019-02-12 13:40:00,84.81,84.82,84.81,84.81,9427.0,68.1066,68.1146,68.1066,68.1066,9427.0
2019-02-12 13:50:00,84.82,84.83,84.81,84.81,87389.0,68.1146,68.1227,68.1066,68.1066,87389.0
2019-02-12 14:00:00,84.82,84.84,84.81,84.83,30724.0,68.1146,68.1307,68.1066,68.1227,30724.0
2019-02-12 14:10:00,84.84,84.84,84.83,84.84,15347.0,68.1307,68.1307,68.1227,68.1307,15347.0
2019-02-12 14:20:00,84.84,84.84,84.83,84.84,11103.0,68.1307,68.1307,68.1227,68.1307,11103.0
2019-02-12 14:30:00,84.84,84.85,84.83,84.85,11096.0,68.1307,68.1387,68.1227,68.1387,11096.0
2019-02-12 14:40:00,84.85,84.85,84.84,84.85,10613.0,68.1387,68.1387,68.1307,68.1387,10613.0
2019-02-12 14:50:00,84.85,84.85,84.83,84.83,11076.0,68.1387,68.1387,68.1227,68.1227,11076.0
2019-02-12 15:00:00,84.84,84.84,84.83,84.84,12098.0,68.1307,68.1307,68.1227,68.1307,12098.0
2019-02-12 15:10:00,84.84,84.84,84.83,84.83,31552.0,68.1307,68.1307,68.1227,68.1227,31552.0
2019-02-12 15:20:00,84.83,84.84,84.83,84.84,36460.0,68.1227,68.1307,68.1227,68.1307,36460.0
2019-02-12 15:30:00,84.84,84.84,84.82,84.82,48473.0,68.1307,68.1307,68.1146,68.1146,48473.0
2019-02-12 15:40:00,84.83,84.84,84.82,84.83,54830.0,68.1227,68.1307,68.1146,68.1227,54830.0
2019-02-12 15:50:00,84.84,84.85,84.82,84.82,22408.0,68.1307,68.1387,68.1146,68.1146,22408.0
2019-02-13 09:30:00,84.72,84.72,84.66,84.67,18920.0,68.0343,68.0343,67.9862,67.9942,18920.0
2019-02-13 09:40:00,84.67,84.68,84.66,84.68,10130.0,67.9942,68.0022,67.9862,68.0022,10130.0
2019-02-13 09:50:00,84.67,84.68,84.67,84.67,22784.0,67.9942,68.0022,67.9942,67.9942,22784.0
2019-02-13 10:00:00,84.67,84.71,84.67,84.7,13876.0,67.9942,68.0263,67.9942,68.0183,13876.0
2019-02-13 10:10:00,84.7,84.71,84.68,84.71,16463.0,68.0183,68.0263,68.0022,68.0263,16463.0
2019-02-13 10:20:00,84.7,84.71,84.69,84.71,28789.0,68.0183,68.0263,68.0102,68.0263,28789.0
2019-02-13 10:30:00,84.7,84.72,84.7,84.71,33015.0,68.0183,68.0343,68.0183,68.0263,33015.0
2019-02-13 10:40:00,84.71,84.73,84.7,84.73,22795.0,68.0263,68.0424,68.0183,68.0424,22795.0
2019-02-13 10:50:00,84.72,84.73,84.71,84.72,39812.0,68.0343,68.0424,68.0263,68.0343,39812.0
2019-02-13 11:00:00,84.71,84.72,84.71,84.72,12588.0,68.0263,68.0343,68.0263,68.0343,12588.0
2019-02-13 11:10:00,84.72,84.75,84.71,84.75,53815.0,68.0343,68.0584,68.0263,68.0584,53815.0
2019-02-13 11:20:00,84.75,84.76,84.74,84.76,23068.0,68.0584,68.0665,68.0504,68.0665,23068.0
2019-02-13 11:30:00,84.76,84.76,84.73,84.73,43013.0,68.0665,68.0665,68.0424,68.0424,43013.0
2019-02-13 11:40:00,84.73,84.75,84.73,84.74,32798.0,68.0424,68.0584,68.0424,68.0504,32798.0
2019-02-13 11:50:00,84.73,84.74,84.73,84.74,16939.0,68.0424,68.0504,68.0424,68.0504,16939.0
2019-02-13 12:00:00,84.73,84.75,84.72,84.73,34909.0,68.0424,68.0584,68.0343,68.0424,34909.0
2019-02-13 12:10:00,84.73,84.74,84.73,84.73,11962.0,68.0424,68.0504,68.0424,68.0424,11962.0
2019-02-13 12:20:00,84.73,84.74,84.71,84.72,12189.0,68.0424,68.0504,68.0263,68.0343,12189.0
2019-02-13 12:30:00,84.72,84.72,84.71,84.71,11634.0,68.0343,68.0343,68.0263,68.0263,11634.0
2019-02-13 12:40:00,84.71,84.72,84.71,84.72,28722.0,68.0263,68.0343,68.0263,68.0343,28722.0
2019-02-13 12:50:00,84.71,84.73,84.71,84.72,16887.0,68.0263,68.0424,68.0263,68.0343,16887.0
2019-02-13 13:00:00,84.73,84.73,84.72,84.72,9914.0,68.0424,68.0424,68.0343,68.0343,9914.0
2019-02-13 13:10:00,84.73,84.73,84.71,84.72,12837.0,68.0424,68.0424,68.0263,68.0343,12837.0
2019-02-13 13:20:00,84.72,84.72,84.71,84.72,6938.0,68.0343,68.0343,68.0263,68.0343,6938.0
2019-02-13 13:30:00,84.71,84.72,84.71,84.72,24015.0,68.0263,68.0343,68.0263,68.0343,24015.0
2019-02-13 13:40:00,84.71,84.72,84.7,84.7,48943.0,68.0263,68.0343,68.0183,68.0183,48943.0
2019-02-13 13:50:00,84.7,84.71,84.7,84.7,11189.0,68.0183,68.0263,68.0183,68.0183,11189.0
2019-02-13 14:00:00,84.7,84.71,84.7,84.7,26116.0,68.0183,68.0263,68.0183,68.0183,26116.0
2019-02-13 14:10:00,84.7,84.71,84.69,84.7,20841.0,68.0183,68.0263,68.0102,68.0183,20841.0
2019-02-13 14:20:00,84.7,84.7,84.67,84.68,30930.0,68.0183,68.0183,67.9942,68.0022,30930.0
2019-02-13 14:30:00,84.67,84.7,84.67,84.68,17635.0,67.9942,68.0183,67.9942,68.0022,17635.0
2019-02-13 14:40:00,84.69,84.7,84.67,84.68,30570.0,68.0102,68.0183,67.9942,68.0022,30570.0
2019-02-13 14:50:00,84.67,84.69,84.67,84.69,73825.0,67.9942,68.0102,67.9942,68.0102,73825.0
2019-02-13 15:00:00,84.69,84.71,84.68,84.7,126419.0,68.0102,68.0263,68.0022,68.0183,126419.0
2019-02-13 15:10:00,84.71,84.71,84.68,84.69,19008.0,68.0263,68.0263,68.0022,68.0102,19008.0
2019-02-13 15:20:00,84.7,84.71,84.69,84.7,59846.0,68.0183,68.0263,68.0102,68.0183,59846.0
2019-02-13 15:30:00,84.7,84.72,84.7,84.71,121555.0,68.0183,68.0343,68.0183,68.0263,121555.0
2019-02-13 15:40:00,84.72,84.72,84.69,84.7,61547.0,68.0343,68.0343,68.0102,68.0183,61547.0
2019-02-13 15:50:00,84.69,84.7,84.68,84.68,16550.0,68.0102,68.0183,68.0022,68.0022,16550.0
2019-02-14 09:30:00,84.96,84.96,84.9,84.92,23218.0,68.2271,68.2271,68.1789,68.1949,23218.0
2019-02-14 09:40:00,84.92,84.92,84.86,84.87,73609.0,68.1949,68.1949,68.1468,68.1548,73609.0
2019-02-14 09:50:00,84.87,84.89,84.86,84.88,19297.0,68.1548,68.1709,68.1468,68.1628,19297.0
2019-02-14 10:00:00,84.88,84.89,84.84,84.85,22353.0,68.1628,68.1709,68.1307,68.1387,22353.0
2019-02-14 10:10:00,84.84,84.85,84.83,84.83,17159.0,68.1307,68.1387,68.1227,68.1227,17159.0
2019-02-14 10:20:00,84.83,84.85,84.83,84.84,24759.0,68.1227,68.1387,68.1227,68.1307,24759.0
2019-02-14 10:30:00,84.84,84.87,84.82,84.85,19409.0,68.1307,68.1548,68.1146,68.1387,19409.0
2019-02-14 10:40:00,84.84,84.84,84.81,84.83,11649.0,68.1307,68.1307,68.1066,68.1227,11649.0
2019-02-14 10:50:00,84.83,84.86,84.83,84.83,13840.0,68.1227,68.1468,68.1227,68.1227,13840.0
2019-02-14 11:00:00,84.83,84.87,84.83,84.86,22656.0,68.1227,68.1548,68.1227,68.1468,22656.0
2019-02-14 11:10:00,84.85,84.87,84.84,84.84,22838.0,68.1387,68.1548,68.1307,68.1307,22838.0
2019-02-14 11:20:00,84.84,84.85,84.83,84.84,9051.0,68.1307,68.1387,68.1227,68.1307,9051.0
2019-02-14 11:30:00,84.84,84.85,84.83,84.84,11690.0,68.1307,68.1387,68.1227,68.1307,11690.0
2019-02-14 11:40:00,84.84,84.84,84.82,84.83,21684.0,68.1307,68.1307,68.1146,68.1227,21684.0
2019-02-14 11:50:00,84.82,84.84,84.82,84.84,10916.0,68.1146,68.1307,68.1146,68.1307,10916.0
2019-02-14 12:00:00,84.84,84.84,84.83,84.84,9391.0,68.1307,68.1307,68.1227,68.1307,9391.0
2019-02-14 12:10:00,84.84,84.84,84.83,84.84,28890.0,68.1307,68.1307,68.1227,68.1307,28890.0
2019-02-14 12:20:00,84.84,84.84,84.83,84.84,36859.0,68.1307,68.1307,68.1227,68.1307,36859.0
2019-02-14 12:30:00,84.83,84.85,84.83,84.84,13656.0,68.1227,68.1387,68.1227,68.1307,13656.0
2019-02-14 12:40:00,84.85,84.87,84.84,84.87,3169.0,68.1387,68.1548,68.1307,68.1548,3169.0
2019-02-14 12:50:00,84.88,84.89,84.87,84.88,27258.0,68.1628,68.1709,68.1548,68.1628,27258.0
2019-02-14 13:00:00,84.88,84.88,84.86,84.88,18260.0,68.1628,68.1628,68.1468,68.1628,18260.0
2019-02-14 13:10:00,84.88,84.88,84.87,84.87,12437.0,68.1628,68.1628,68.1548,68.1548,12437.0
2019-02-14 13:20:00,84.87,84.88,84.87,84.88,6088.0,68.1548,68.1628,68.1548,68.1628,6088.0
2019-02-14 13:30:00,84.88,84.88,84.87,84.87,28848.0,68.1628,68.1628,68.1548,68.1548,28848.0
2019-02-14 13:40:00,84.87,84.88,84.86,84.87,13249.0,68.1548,68.1628,68.1468,68.1548,13249.0
2019-02-14 13:50:00,84.86,84.87,84.86,84.86,10585.0,68.1468,68.1548,68.1468,68.1468,10585.0
2019-02-14 14:00:00,84.86,84.87,84.86,84.87,16034.0,68.1468,68.1548,68.1468,68.1548,16034.0
2019-02-14 14:10:00,84.87,84.87,84.86,84.86,11101.0,68.1548,68.1548,68.1468,68.1468,11101.0
2019-02-14 14:20:00,84.87,84.87,84.86,84.87,25774.0,68.1548,68.1548,68.1468,68.1548,25774.0
2019-02-14 14:30:00,84.87,84.87,84.86,84.86,37022.0,68.1548,68.1548,68.1468,68.1468,37022.0
2019-02-14 14:40:00,84.87,84.9,84.86,84.89,29202.0,68.1548,68.1789,68.1468,68.1709,29202.0
2019-02-14 14:50:00,84.9,84.9,84.88,84.89,15590.0,68.1789,68.1789,68.1628,68.1709,15590.0
2019-02-14 15:00:00,84.88,84.88,84.87,84.88,12271.0,68.1628,68.1628,68.1548,68.1628,12271.0
2019-02-14 15:10:00,84.88,84.88,84.87,84.88,18742.0,68.1628,68.1628,68.1548,68.1628,18742.0
2019-02-14 15:20:00,84.88,84.88,84.87,84.88,69270.0,68.1628,68.1628,68.1548,68.1628,69270.0
2019-02-14 15:30:00,84.88,84.88,84.87,84.88,29123.0,68.1628,68.1628,68.1548,68.1628,29123.0
2019-02-14 15:40:00,84.88,84.88,84.86,84.87,22600.0,68.1628,68.1628,68.1468,68.1548,22600.0
2019-02-14 15:50:00,84.87,84.88,84.86,84.87,86491.0,68.1548,68.1628,68.1468,68.1548,86491.0
2019-02-15 09:30:00,84.86,84.89,84.86,84.88,53649.0,68.1468,68.1709,68.1468,68.1628,53649.0
2019-02-15 09:40:00,84.88,84.9,84.87,84.9,20377.0,68.1628,68.1789,68.1548,68.1789,20377.0
2019-02-15 09:50:00,84.89,84.93,84.89,84.92,25866.0,68.1709,68.203,68.1709,68.1949,25866.0
2019-02-15 10:00:00,84.92,84.92,84.9,84.91,19337.0,68.1949,68.1949,68.1789,68.1869,19337.0
2019-02-15 10:10:00,84.91,84.93,84.9,84.93,28805.0,68.1869,68.203,68.1789,68.203,28805.0
2019-02-15 10:20:00,84.92,84.93,84.9,84.9,28663.0,68.1949,68.203,68.1789,68.1789,28663.0
2019-02-15 10:30:00,84.9,84.91,84.9,84.91,15352.0,68.1789,68.1869,68.1789,68.1869,15352.0
2019-02-15 10:40:00,84.91,84.91,84.88,84.88,18754.0,68.1869,68.1869,68.1628,68.1628,18754.0
2019-02-15 10:50:00,84.89,84.91,84.88,84.91,9477.0,68.1709,68.1869,68.1628,68.1869,9477.0
2019-02-15 11:00:00,84.91,84.92,84.9,84.91,14460.0,68.1869,68.1949,68.1789,68.1869,14460.0
2019-02-15 11:10:00,84.92,84.92,84.9,84.91,43820.0,68.1949,68.1949,68.1789,68.1869,43820.0
2019-02-15 11:20:00,84.91,84.92,84.9,84.91,41144.0,68.1869,68.1949,68.1789,68.1869,41144.0
2019-02-15 11:30:00,84.91,84.93,84.9,84.93,20894.0,68.1869,68.203,68.1789,68.203,20894.0
2019-02-15 11:40:00,84.93,84.93,84.92,84.92,5717.0,68.203,68.203,68.1949,68.1949,5717.0
2019-02-15 11:50:00,84.92,84.93,84.9,84.9,36480.0,68.1949,68.203,68.1789,68.1789,36480.0
2019-02-15 12:00:00,84.9,84.91,84.9,84.91,26187.0,68.1789,68.1869,68.1789,68.1869,26187.0
2019-02-15 12:10:00,84.9,84.91,84.89,84.9,21012.0,68.1789,68.1869,68.1709,68.1789,21012.0
2019-02-15 12:20:00,84.89,84.91,84.89,84.91,4771.0,68.1709,68.1869,68.1709,68.1869,4771.0
2019-02-15 12:30:00,84.91,84.92,84.9,84.91,19010.0,68.1869,68.1949,68.1789,68.1869,19010.0
2019-02-15 12:40:00,84.91,84.92,84.91,84.92,5299.0,68.1869,68.1949,68.1869,68.1949,5299.0
2019-02-15 12:50:00,84.91,84.92,84.91,84.92,18146.0,68.1869,68.1949,68.1869,68.1949,18146.0
2019-02-15 13:00:00,84.91,84.93,84.91,84.93,16175.0,68.1869,68.203,68.1869,68.203,16175.0
2019-02-15 13:10:00,84.92,84.93,84.92,84.93,16442.0,68.1949,68.203,68.1949,68.203,16442.0
2019-02-15 13:20:00,84.92,84.93,84.92,84.92,10285.0,68.1949,68.203,68.1949,68.1949,10285.0
2019-02-15 13:30:00,84.92,84.93,84.9,84.92,35575.0,68.1949,68.203,68.1789,68.1949,35575.0
2019-02-15 13:40:00,84.92,84.93,84.92,84.93,17326.0,68.1949,68.203,68.1949,68.203,17326.0
2019-02-15 13:50:00,84.92,84.93,84.92,84.93,21642.0,68.1949,68.203,68.1949,68.203,21642.0
2019-02-15 14:00:00,84.92,84.93,84.91,84.92,25981.0,68.1949,68.203,68.1869,68.1949,25981.0
2019-02-15 14:10:00,84.91,84.93,84.91,84.93,15040.0,68.1869,68.203,68.1869,68.203,15040.0
2019-02-15 14:20:00,84.92,84.93,84.92,84.93,23120.0,68.1949,68.203,68.1949,68.203,23120.0
2019-02-15 14:30:00,84.92,84.93,84.92,84.92,8898.0,68.1949,68.203,68.1949,68.1949,8898.0
2019-02-15 14:40:00,84.93,84.93,84.92,84.92,27270.0,68.203,68.203,68.1949,68.1949,27270.0
2019-02-15 14:50:00,84.93,84.93,84.91,84.92,25489.0,68.203,68.203,68.1869,68.1949,25489.0
2019-02-15 15:00:00,84.92,84.93,84.91,84.92,17933.0,68.1949,68.203,68.1869,68.1949,17933.0
2019-02-15 15:10:00,84.93,84.94,84.92,84.93,13235.0,68.203,68.211,68.1949,68.203,13235.0
2019-02-15 15:20:00,84.93,84.93,84.91,84.92,13762.0,68.203,68.203,68.1869,68.1949,13762.0
2019-02-15 15:30:00,84.92,84.92,84.91,84.92,16168.0,68.1949,68.1949,68.1869,68.1949,16168.0
2019-02-15 15:40:00,84.92,84.94,84.91,84.93,17372.0,68.1949,68.211,68.1869,68.203,17372.0
2019-02-15 15:50:00,84.93,84.94,84.91,84.92,18288.0,68.203,68.211,68.1869,68.1949,18288.0
2019-02-19 09:30:00,85.03,85.03,84.97,84.98,62598.0,68.2833,68.2833,68.2351,68.2431,62598.0
2019-02-19 09:40:00,84.98,84.98,84.95,84.97,8579.0,68.2431,68.2431,68.219,68.2351,8579.0
2019-02-19 09:50:00,84.97,84.97,84.95,84.96,46142.0,68.2351,68.2351,68.219,68.2271,46142.0
2019-02-19 10:00:00,84.95,84.97,84.95,84.97,28284.0,68.219,68.2351,68.219,68.2351,28284.0
2019-02-19 10:10:00,84.97,84.97,84.94,84.95,31090.0,68.2351,68.2351,68.211,68.219,31090.0
2019-02-19 10:20:00,84.95,85.0,84.94,85.0,12486.0,68.219,68.2592,68.211,68.2592,12486.0
2019-02-19 10:30:00,85.0,85.02,84.99,85.02,20482.0,68.2592,68.2753,68.2512,68.2753,20482.0
2019-02-19 10:40:00,85.02,85.02,84.98,85.0,28129.0,68.2753,68.2753,68.2431,68.2592,28129.0
2019-02-19 10:50:00,85.0,85.0,84.97,84.98,89854.0,68.2592,68.2592,68.2351,68.2431,89854.0
2019-02-19 11:00:00,84.98,84.99,84.94,84.95,30542.0,68.2431,68.2512,68.211,68.219,30542.0
2019-02-19 11:10:00,84.95,84.96,84.94,84.96,28121.0,68.219,68.2271,68.211,68.2271,28121.0
2019-02-19 11:20:00,84.95,84.96,84.95,84.96,24354.0,68.219,68.2271,68.219,68.2271,24354.0
2019-02-19 11:30:00,84.95,84.96,84.95,84.95,16889.0,68.219,68.2271,68.219,68.219,16889.0
2019-02-19 11:40:00,84.96,84.96,84.95,84.95,28531.0,68.2271,68.2271,68.219,68.219,28531.0
2019-02-19 11:50:00,84.95,84.96,84.93,84.94,21695.0,68.219,68.2271,68.203,68.211,21695.0
2019-02-19 12:00:00,84.94,84.94,84.93,84.94,19673.0,68.211,68.211,68.203,68.211,19673.0
2019-02-19 12:10:00,84.94,84.94,84.93,84.94,17879.0,68.211,68.211,68.203,68.211,17879.0
2019-02-19 12:20:00,84.94,84.96,84.93,84.95,40745.0,68.211,68.2271,68.203,68.219,40745.0
2019-02-19 12:30:00,84.95,84.97,84.95,84.97,10047.0,68.219,68.2351,68.219,68.2351,10047.0
2019-02-19 12:40:00,84.97,84.97,84.96,84.97,12867.0,68.2351,68.2351,68.2271,68.2351,12867.0
2019-02-19 12:50:00,84.96,84.97,84.95,84.96,19546.0,68.2271,68.2351,68.219,68.2271,19546.0
2019-02-19 13:00:00,84.95,84.97,84.95,84.96,10063.0,68.219,68.2351,68.219,68.2271,10063.0
2019-02-19 13:10:00,84.97,84.97,84.93,84.93,13616.0,68.2351,68.2351,68.203,68.203,13616.0
2019-02-19 13:20:00,84.93,84.94,84.93,84.93,17784.0,68.203,68.211,68.203,68.203,17784.0
2019-02-19 13:30:00,84.93,84.94,84.93,84.93,20742.0,68.203,68.211,68.203,68.203,20742.0
2019-02-19 13:40:00,84.94,84.94,84.92,84.92,19845.0,68.211,68.211,68.1949,68.1949,19845.0
2019-02-19 13:50:00,84.92,84.93,84.92,84.92,24023.0,68.1949,68.203,68.1949,68.1949,24023.0
2019-02-19 14:00:00,84.93,84.93,84.91,84.91,14074.0,68.203,68.203,68.1869,68.1869,14074.0
2019-02-19 14:10:00,84.91,84.93,84.91,84.92,27972.0,68.1869,68.203,68.1869,68.1949,27972.0
2019-02-19 14:20:00,84.92,84.93,84.9,84.91,40828.0,68.1949,68.203,68.1789,68.1869,40828.0
2019-02-19 14:30:00,84.91,84.91,84.9,84.9,10887.0,68.1869,68.1869,68.1789,68.1789,10887.0
2019-02-19 14:40:00,84.91,84.91,84.9,84.9,62204.0,68.1869,68.1869,68.1789,68.1789,62204.0
2019-02-19 14:50:00,84.9,84.94,84.9,84.94,34758.0,68.1789,68.211,68.1789,68.211,34758.0
2019-02-19 15:00:00,84.94,84.94,84.92,84.92,29701.0,68.211,68.211,68.1949,68.1949,29701.0
2019-02-19 15:10:00,84.92,84.93,84.91,84.92,37720.0,68.1949,68.203,68.1869,68.1949,37720.0
2019-02-19 15:20:00,84.92,84.92,84.9,84.91,32125.0,68.1949,68.1949,68.1789,68.1869,32125.0
2019-02-19 15:30:00,84.9,84.91,84.9,84.91,23537.0,68.1789,68.1869,68.1789,68.1869,23537.0
2019-02-19 15:40:00,84.91,84.92,84.9,84.91,26436.0,68.1869,68.1949,68.1789,68.1869,26436.0
2019-02-19 15:50:00,84.92,84.95,84.91,84.94,75802.0,68.1949,68.219,68.1869,68.211,75802.0
2019-02-20 09:30:00,84.93,84.95,84.88,84.89,226385.0,68.203,68.219,68.1628,68.1709,226385.0
2019-02-20 09:40:00,84.88,84.89,84.87,84.88,21509.0,68.1628,68.1709,68.1548,68.1628,21509.0
2019-02-20 09:50:00,84.89,84.89,84.88,84.89,13052.0,68.1709,68.1709,68.1628,68.1709,13052.0
2019-02-20 10:00:00,84.88,84.89,84.88,84.88,47912.0,68.1628,68.1709,68.1628,68.1628,47912.0
2019-02-20 10:10:00,84.89,84.89,84.86,84.87,37269.0,68.1709,68.1709,68.1468,68.1548,37269.0
2019-02-20 10:20:00,84.87,84.87,84.84,84.84,22441.0,68.1548,68.1548,68.1307,68.1307,22441.0
2019-02-20 10:30:00,84.84,84.86,84.84,84.86,60986.0,68.1307,68.1468,68.1307,68.1468,60986.0
2019-02-20 10:40:00,84.86,84.88,84.85,84.88,32384.0,68.1468,68.1628,68.1387,68.1628,32384.0
2019-02-20 10:50:00,84.88,84.88,84.87,84.88,18615.0,68.1628,68.1628,68.1548,68.1628,18615.0
2019-02-20 11:00:00,84.88,84.88,84.87,84.88,11151.0,68.1628,68.1628,68.1548,68.1628,11151.0
2019-02-20 11:10:00,84.87,84.89,84.87,84.89,8571.0,68.1548,68.1709,68.1548,68.1709,8571.0
2019-02-20 11:20:00,84.88,84.89,84.88,84.89,10315.0,68.1628,68.1709,68.1628,68.1709,10315.0
2019-02-20 11:30:00,84.89,84.9,84.88,84.9,27129.0,68.1709,68.1789,68.1628,68.1789,27129.0
2019-02-20 11:40:00,84.9,84.9,84.88,84.88,14999.0,68.1789,68.1789,68.1628,68.1628,14999.0
2019-02-20 11:50:00,84.89,84.89,84.88,84.89,12720.0,68.1709,68.1709,68.1628,68.1709,12720.0
2019-02-20 12:00:00,84.89,84.91,84.88,84.91,27620.0,68.1709,68.1869,68.1628,68.1869,27620.0
2019-02-20 12:10:00,84.91,84.91,84.9,84.91,4324.0,68.1869,68.1869,68.1789,68.1869,4324.0
2019-02-20 12:20:00,84.91,84.91,84.9,84.91,6483.0,68.1869,68.1869,68.1789,68.1869,6483.0
2019-02-20 12:30:00,84.91,84.91,84.9,84.9,7799.0,68.1869,68.1869,68.1789,68.1789,7799.0
2019-02-20 12:40:00,84.91,84.91,84.9,84.91,8956.0,68.1869,68.1869,68.1789,68.1869,8956.0
2019-02-20 12:50:00,84.9,84.92,84.9,84.92,27305.0,68.1789,68.1949,68.1789,68.1949,27305.0
2019-02-20 13:00:00,84.91,84.94,84.91,84.94,7985.0,68.1869,68.211,68.1869,68.211,7985.0
2019-02-20 13:10:00,84.94,84.94,84.93,84.94,18148.0,68.211,68.211,68.203,68.211,18148.0
2019-02-20 13:20:00,84.94,84.94,84.93,84.94,19825.0,68.211,68.211,68.203,68.211,19825.0
2019-02-20 13:30:00,84.94,84.94,84.93,84.94,14160.0,68.211,68.211,68.203,68.211,14160.0
2019-02-20 13:40:00,84.94,84.94,84.93,84.94,14844.0,68.211,68.211,68.203,68.211,14844.0
2019-02-20 13:50:00,84.94,84.96,84.93,84.95,14615.0,68.211,68.2271,68.203,68.219,14615.0
2019-02-20 14:00:00,84.97,84.97,84.87,84.89,43540.0,68.2351,68.2351,68.1548,68.1709,43540.0
2019-02-20 14:10:00,84.89,84.9,84.86,84.87,18094.0,68.1709,68.1789,68.1468,68.1548,18094.0
2019-02-20 14:20:00,84.87,84.89,84.86,84.89,42522.0,68.1548,68.1709,68.1468,68.1709,42522.0
2019-02-20 14:30:00,84.89,84.89,84.88,84.89,17501.0,68.1709,68.1709,68.1628,68.1709,17501.0
2019-02-20 14:40:00,84.88,84.89,84.87,84.87,23116.0,68.1628,68.1709,68.1548,68.1548,23116.0
2019-02-20 14:50:00,84.88,84.89,84.87,84.88,56948.0,68.1628,68.1709,68.1548,68.1628,56948.0
2019-02-20 15:00:00,84.89,84.9,84.88,84.9,13650.0,68.1709,68.1789,68.1628,68.1789,13650.0
2019-02-20 15:10:00,84.9,84.91,84.89,84.91,71762.0,68.1789,68.1869,68.1709,68.1869,71762.0
2019-02-20 15:20:00,84.91,84.91,84.9,84.91,62588.0,68.1869,68.1869,68.1789,68.1869,62588.0
2019-02-20 15:30:00,84.91,84.93,84.9,84.93,66094.0,68.1869,68.203,68.1789,68.203,66094.0
2019-02-20 15:40:00,84.92,84.94,84.91,84.94,60154.0,68.1949,68.211,68.1869,68.211,60154.0
2019-02-20 15:50:00,84.94,84.94,84.91,84.92,25222.0,68.211,68.211,68.1869,68.1949,25222.0
2019-02-21 09:30:00,84.75,84.75,84.7,84.74,37960.0,68.0584,68.0584,68.0183,68.0504,37960.0
2019-02-21 09:40:00,84.74,84.75,84.72,84.72,10392.0,68.0504,68.0584,68.0343,68.0343,10392.0
2019-02-21 09:50:00,84.73,84.73,84.71,84.71,20104.0,68.0424,68.0424,68.0263,68.0263,20104.0
2019-02-21 10:00:00,84.72,84.74,84.7,84.74,11566.0,68.0343,68.0504,68.0183,68.0504,11566.0
2019-02-21 10:10:00,84.73,84.74,84.72,84.72,28152.0,68.0424,68.0504,68.0343,68.0343,28152.0
2019-02-21 10:20:00,84.72,84.74,84.72,84.74,13830.0,68.0343,68.0504,68.0343,68.0504,13830.0
2019-02-21 10:30:00,84.74,84.75,84.72,84.73,28402.0,68.0504,68.0584,68.0343,68.0424,28402.0
2019-02-21 10:40:00,84.73,84.74,84.72,84.72,40119.0,68.0424,68.0504,68.0343,68.0343,40119.0
2019-02-21 10:50:00,84.73,84.73,84.7,84.71,34848.0,68.0424,68.0424,68.0183,68.0263,34848.0
2019-02-21 11:00:00,84.71,84.73,84.71,84.72,18761.0,68.0263,68.0424,68.0263,68.0343,18761.0
2019-02-21 11:10:00,84.72,84.73,84.71,84.72,37406.0,68.0343,68.0424,68.0263,68.0343,37406.0
2019-02-21 11:20:00,84.72,84.74,84.71,84.73,31965.0,68.0343,68.0504,68.0263,68.0424,31965.0
2019-02-21 11:30:00,84.73,84.78,84.73,84.78,109892.0,68.0424,68.0825,68.0424,68.0825,109892.0
2019-02-21 11:40:00,84.78,84.79,84.76,84.78,18010.0,68.0825,68.0906,68.0665,68.0825,18010.0
2019-02-21 11:50:00,84.78,84.8,84.77,84.79,16978.0,68.0825,68.0986,68.0745,68.0906,16978.0
2019-02-21 12:00:00,84.79,84.8,84.77,84.79,54025.0,68.0906,68.0986,68.0745,68.0906,54025.0
2019-02-21 12:10:00,84.78,84.79,84.77,84.79,12048.0,68.0825,68.0906,68.0745,68.0906,12048.0
2019-02-21 12:20:00,84.79,84.79,84.77,84.77,13536.0,68.0906,68.0906,68.0745,68.0745,13536.0
2019-02-21 12:30:00,84.78,84.79,84.76,84.76,12121.0,68.0825,68.0906,68.0665,68.0665,12121.0
2019-02-21 12:40:00,84.76,84.8,84.76,84.78,35717.0,68.0665,68.0986,68.0665,68.0825,35717.0
2019-02-21 12:50:00,84.79,84.79,84.76,84.77,7757.0,68.0906,68.0906,68.0665,68.0745,7757.0
2019-02-21 13:00:00,84.78,84.8,84.77,84.8,18831.0,68.0825,68.0986,68.0745,68.0986,18831.0
2019-02-21 13:10:00,84.79,84.83,84.79,84.83,11650.0,68.0906,68.1227,68.0906,68.1227,11650.0
2019-02-21 13:20:00,84.83,84.83,84.8,84.81,16089.0,68.1227,68.1227,68.0986,68.1066,16089.0
2019-02-21 13:30:00,84.81,84.82,84.81,84.81,11156.0,68.1066,68.1146,68.1066,68.1066,11156.0
2019-02-21 13:40:00,84.82,84.83,84.81,84.82,20067.0,68.1146,68.1227,68.1066,68.1146,20067.0
2019-02-21 13:50:00,84.82,84.83,84.8,84.83,20602.0,68.1146,68.1227,68.0986,68.1227,20602.0
2019-02-21 14:00:00,84.82,84.83,84.81,84.81,10395.0,68.1146,68.1227,68.1066,68.1066,10395.0
2019-02-21 14:10:00,84.82,84.82,84.8,84.81,24388.0,68.1146,68.1146,68.0986,68.1066,24388.0
2019-02-21 14:20:00,84.8,84.84,84.8,84.83,21355.0,68.0986,68.1307,68.0986,68.1227,21355.0
2019-02-21 14:30:00,84.83,84.83,84.8,84.81,39440.0,68.1227,68.1227,68.0986,68.1066,39440.0
2019-02-21 14:40:00,84.81,84.84,84.81,84.82,18820.0,68.1066,68.1307,68.1066,68.1146,18820.0
2019-02-21 14:50:00,84.83,84.84,84.82,84.82,11292.0,68.1227,68.1307,68.1146,68.1146,11292.0
2019-02-21 15:00:00,84.81,84.83,84.81,84.81,16821.0,68.1066,68.1227,68.1066,68.1066,16821.0
2019-02-21 15:10:00,84.81,84.83,84.8,84.83,12510.0,68.1066,68.1227,68.0986,68.1227,12510.0
2019-02-21 15:20:00,84.82,84.83,84.81,84.82,10365.0,68.1146,68.1227,68.1066,68.1146,10365.0
2019-02-21 15:30:00,84.82,84.82,84.8,84.82,22972.0,68.1146,68.1146,68.0986,68.1146,22972.0
2019-02-21 15:40:00,84.81,84.83,84.81,84.83,19548.0,68.1066,68.1227,68.1066,68.1227,19548.0
2019-02-21 15:50:00,84.83,84.85,84.81,84.84,34250.0,68.1227,68.1387,68.1066,68.1307,34250.0
2019-02-22 09:30:00,84.96,84.99,84.95,84.98,39451.0,68.2271,68.2512,68.219,68.2431,39451.0
2019-02-22 09:40:00,84.98,85.02,84.98,85.02,11947.0,68.2431,68.2753,68.2431,68.2753,11947.0
2019-02-22 09:50:00,85.02,85.03,85.01,85.03,17927.0,68.2753,68.2833,68.2672,68.2833,17927.0
2019-02-22 10:00:00,85.03,85.05,85.02,85.04,26436.0,68.2833,68.2993,68.2753,68.2913,26436.0
2019-02-22 10:10:00,85.04,85.05,85.02,85.04,10724.0,68.2913,68.2993,68.2753,68.2913,10724.0
2019-02-22 10:20:00,85.04,85.06,85.03,85.04,12784.0,68.2913,68.3074,68.2833,68.2913,12784.0
2019-02-22 10:30:00,85.04,85.06,85.03,85.06,29190.0,68.2913,68.3074,68.2833,68.3074,29190.0
2019-02-22 10:40:00,85.06,85.06,85.05,85.06,25316.0,68.3074,68.3074,68.2993,68.3074,25316.0
2019-02-22 10:50:00,85.06,85.06,85.05,85.05,11085.0,68.3074,68.3074,68.2993,68.2993,11085.0
2019-02-22 11:00:00,85.06,85.07,85.05,85.06,20648.0,68.3074,68.3154,68.2993,68.3074,20648.0
2019-02-22 11:10:00,85.07,85.07,85.04,85.05,23799.0,68.3154,68.3154,68.2913,68.2993,23799.0
2019-02-22 11:20:00,85.05,85.07,85.04,85.06,13353.0,68.2993,68.3154,68.2913,68.3074,13353.0
2019-02-22 11:30:00,85.07,85.09,85.06,85.09,11692.0,68.3154,68.3315,68.3074,68.3315,11692.0
2019-02-22 11:40:00,85.09,85.1,85.07,85.09,43484.0,68.3315,68.3395,68.3154,68.3315,43484.0
2019-02-22 11:50:00,85.09,85.11,85.09,85.1,17127.0,68.3315,68.3475,68.3315,68.3395,17127.0
2019-02-22 12:00:00,85.1,85.13,85.1,85.11,20835.0,68.3395,68.3636,68.3395,68.3475,20835.0
2019-02-22 12:10:00,85.11,85.13,85.11,85.13,20464.0,68.3475,68.3636,68.3475,68.3636,20464.0
2019-02-22 12:20:00,85.13,85.14,85.12,85.14,16161.0,68.3636,68.3716,68.3556,68.3716,16161.0
2019-02-22 12:30:00,85.14,85.19,85.13,85.17,30377.0,68.3716,68.4118,68.3636,68.3957,30377.0
2019-02-22 12:40:00,85.17,85.18,85.16,85.16,10877.0,68.3957,68.4037,68.3877,68.3877,10877.0
2019-02-22 12:50:00,85.17,85.19,85.16,85.18,11997.0,68.3957,68.4118,68.3877,68.4037,11997.0
2019-02-22 13:00:00,85.18,85.19,85.16,85.17,14052.0,68.4037,68.4118,68.3877,68.3957,14052.0
2019-02-22 13:10:00,85.17,85.17,85.16,85.17,9121.0,68.3957,68.3957,68.3877,68.3957,9121.0
2019-02-22 13:20:00,85.16,85.16,85.12,85.13,11526.0,68.3877,68.3877,68.3556,68.3636,11526.0
2019-02-22 13:30:00,85.12,85.13,85.12,85.13,8881.0,68.3556,68.3636,68.3556,68.3636,8881.0
2019-02-22 13:40:00,85.13,85.13,85.12,85.13,17641.0,68.3636,68.3636,68.3556,68.3636,17641.0
2019-02-22 13:50:00,85.13,85.14,85.12,85.13,19807.0,68.3636,68.3716,68.3556,68.3636,19807.0
2019-02-22 14:00:00,85.13,85.15,85.13,85.15,16496.0,68.3636,68.3797,68.3636,68.3797,16496.0
2019-02-22 14:10:00,85.15,85.17,85.14,85.17,21458.0,68.3797,68.3957,68.3716,68.3957,21458.0
2019-02-22 14:20:00,85.17,85.17,85.16,85.17,14047.0,68.3957,68.3957,68.3877,68.3957,14047.0
2019-02-22 14:30:00,85.17,85.18,85.16,85.16,31883.0,68.3957,68.4037,68.3877,68.3877,31883.0
2019-02-22 14:40:00,85.16,85.17,85.12,85.14,67792.0,68.3877,68.3957,68.3556,68.3716,67792.0
2019-02-22 14:50:00,85.14,85.14,85.09,85.1,35250.0,68.3716,68.3716,68.3315,68.3395,35250.0
2019-02-22 15:00:00,85.1,85.12,85.09,85.12,29023.0,68.3395,68.3556,68.3315,68.3556,29023.0
2019-02-22 15:10:00,85.12,85.14,85.11,85.14,33560.0,68.3556,68.3716,68.3475,68.3716,33560.0
2019-02-22 15:20:00,85.14,85.14,85.13,85.13,20999.0,68.3716,68.3716,68.3636,68.3636,20999.0
2019-02-22 15:30:00,85.14,85.14,85.12,85.13,28426.0,68.3716,68.3716,68.3556,68.3636,28426.0
2019-02-22 15:40:00,85.12,85.14,85.12,85.13,67446.0,68.3556,68.3716,68.3556,68.3636,67446.0
2019-02-22 15:50:00,85.13,85.14,85.1,85.12,55085.0,68.3636,68.3716,68.3395,68.3556,55085.0
2019-02-25 09:30:00,85.1,85.1,85.06,85.1,69960.0,68.3395,68.3395,68.3074,68.3395,69960.0
2019-02-25 09:40:00,85.1,85.1,85.07,85.08,19396.0,68.3395,68.3395,68.3154,68.3234,19396.0
2019-02-25 09:50:00,85.07,85.11,85.07,85.11,40882.0,68.3154,68.3475,68.3154,68.3475,40882.0
2019-02-25 10:00:00,85.11,85.13,85.11,85.13,40528.0,68.3475,68.3636,68.3475,68.3636,40528.0
2019-02-25 10:10:00,85.13,85.13,85.12,85.13,27859.0,68.3636,68.3636,68.3556,68.3636,27859.0
2019-02-25 10:20:00,85.13,85.14,85.12,85.14,11476.0,68.3636,68.3716,68.3556,68.3716,11476.0
2019-02-25 10:30:00,85.14,85.14,85.13,85.14,11070.0,68.3716,68.3716,68.3636,68.3716,11070.0
2019-02-25 10:40:00,85.14,85.14,85.12,85.12,11819.0,68.3716,68.3716,68.3556,68.3556,11819.0
2019-02-25 10:50:00,85.13,85.13,85.08,85.08,31030.0,68.3636,68.3636,68.3234,68.3234,31030.0
2019-02-25 11:00:00,85.09,85.1,85.08,85.09,10148.0,68.3315,68.3395,68.3234,68.3315,10148.0
2019-02-25 11:10:00,85.1,85.1,85.09,85.09,7742.0,68.3395,68.3395,68.3315,68.3315,7742.0
2019-02-25 11:20:00,85.1,85.11,85.09,85.11,21877.0,68.3395,68.3475,68.3315,68.3475,21877.0
2019-02-25 11:30:00,85.11,85.11,85.1,85.11,17082.0,68.3475,68.3475,68.3395,68.3475,17082.0
2019-02-25 11:40:00,85.11,85.11,85.07,85.08,16229.0,68.3475,68.3475,68.3154,68.3234,16229.0
2019-02-25 11:50:00,85.08,85.09,85.07,85.08,14496.0,68.3234,68.3315,68.3154,68.3234,14496.0
2019-02-25 12:00:00,85.08,85.08,85.07,85.08,10225.0,68.3234,68.3234,68.3154,68.3234,10225.0
2019-02-25 12:10:00,85.08,85.08,85.07,85.08,6225.0,68.3234,68.3234,68.3154,68.3234,6225.0
2019-02-25 12:20:00,85.08,85.08,85.07,85.07,6702.0,68.3234,68.3234,68.3154,68.3154,6702.0
2019-02-25 12:30:00,85.08,85.08,85.05,85.06,15397.0,68.3234,68.3234,68.2993,68.3074,15397.0
2019-02-25 12:40:00,85.06,85.06,85.05,85.05,25495.0,68.3074,68.3074,68.2993,68.2993,25495.0
2019-02-25 12:50:00,85.06,85.06,85.04,85.06,20423.0,68.3074,68.3074,68.2913,68.3074,20423.0
2019-02-25 13:00:00,85.06,85.08,85.05,85.08,26210.0,68.3074,68.3234,68.2993,68.3234,26210.0
2019-02-25 13:10:00,85.08,85.08,85.07,85.08,12337.0,68.3234,68.3234,68.3154,68.3234,12337.0
2019-02-25 13:20:00,85.08,85.09,85.07,85.09,15131.0,68.3234,68.3315,68.3154,68.3315,15131.0
2019-02-25 13:30:00,85.08,85.09,85.08,85.09,23408.0,68.3234,68.3315,68.3234,68.3315,23408.0
2019-02-25 13:40:00,85.09,85.09,85.08,85.09,21068.0,68.3315,68.3315,68.3234,68.3315,21068.0
2019-02-25 13:50:00,85.09,85.09,85.08,85.09,12888.0,68.3315,68.3315,68.3234,68.3315,12888.0
2019-02-25 14:00:00,85.09,85.09,85.08,85.09,32899.0,68.3315,68.3315,68.3234,68.3315,32899.0
2019-02-25 14:10:00,85.09,85.11,85.08,85.11,33900.0,68.3315,68.3475,68.3234,68.3475,33900.0
2019-02-25 14:20:00,85.1,85.11,85.1,85.11,22105.0,68.3395,68.3475,68.3395,68.3475,22105.0
2019-02-25 14:30:00,85.11,85.11,85.09,85.1,14113.0,68.3475,68.3475,68.3315,68.3395,14113.0
2019-02-25 14:40:00,85.1,85.11,85.08,85.09,24621.0,68.3395,68.3475,68.3234,68.3315,24621.0
2019-02-25 14:50:00,85.09,85.11,85.09,85.09,54554.0,68.3315,68.3475,68.3315,68.3315,54554.0
2019-02-25 15:00:00,85.1,85.11,85.09,85.11,6969.0,68.3395,68.3475,68.3315,68.3475,6969.0
2019-02-25 15:10:00,85.11,85.11,85.08,85.09,142899.0,68.3475,68.3475,68.3234,68.3315,142899.0
2019-02-25 15:20:00,85.09,85.11,85.09,85.1,17763.0,68.3315,68.3475,68.3315,68.3395,17763.0
2019-02-25 15:30:00,85.11,85.11,85.07,85.08,17797.0,68.3475,68.3475,68.3154,68.3234,17797.0
2019-02-25 15:40:00,85.09,85.09,85.08,85.08,24668.0,68.3315,68.3315,68.3234,68.3234,24668.0
2019-02-25 15:50:00,85.09,85.11,85.09,85.11,20363.0,68.3315,68.3475,68.3315,68.3475,20363.0
2019-02-26 09:30:00,85.28,85.35,85.26,85.28,22409.0,68.484,68.5403,68.468,68.484,22409.0
2019-02-26 09:40:00,85.29,85.3,85.23,85.24,10589.0,68.4921,68.5001,68.4439,68.4519,10589.0
2019-02-26 09:50:00,85.24,85.26,85.23,85.26,6909.0,68.4519,68.468,68.4439,68.468,6909.0
2019-02-26 10:00:00,85.25,85.25,85.22,85.24,34871.0,68.46,68.46,68.4359,68.4519,34871.0
2019-02-26 10:10:00,85.24,85.24,85.2,85.21,38752.0,68.4519,68.4519,68.4198,68.4278,38752.0
2019-02-26 10:20:00,85.21,85.21,85.18,85.19,24502.0,68.4278,68.4278,68.4037,68.4118,24502.0
2019-02-26 10:30:00,85.18,85.2,85.18,85.19,9405.0,68.4037,68.4198,68.4037,68.4118,9405.0
2019-02-26 10:40:00,85.18,85.21,85.17,85.2,27895.0,68.4037,68.4278,68.3957,68.4198,27895.0
2019-02-26 10:50:00,85.2,85.22,85.2,85.2,5070.0,68.4198,68.4359,68.4198,68.4198,5070.0
2019-02-26 11:00:00,85.21,85.23,85.2,85.22,21984.0,68.4278,68.4439,68.4198,68.4359,21984.0
2019-02-26 11:10:00,85.22,85.23,85.21,85.23,13705.0,68.4359,68.4439,68.4278,68.4439,13705.0
2019-02-26 11:20:00,85.23,85.26,85.22,85.25,8946.0,68.4439,68.468,68.4359,68.46,8946.0
2019-02-26 11:30:00,85.26,85.26,85.23,85.23,22878.0,68.468,68.468,68.4439,68.4439,22878.0
2019-02-26 11:40:00,85.24,85.24,85.22,85.23,17014.0,68.4519,68.4519,68.4359,68.4439,17014.0
2019-02-26 11:50:00,85.23,85.23,85.21,85.22,12787.0,68.4439,68.4439,68.4278,68.4359,12787.0
2019-02-26 12:00:00,85.22,85.22,85.21,85.21,12740.0,68.4359,68.4359,68.4278,68.4278,12740.0
2019-02-26 12:10:00,85.21,85.22,85.21,85.22,20739.0,68.4278,68.4359,68.4278,68.4359,20739.0
2019-02-26 12:20:00,85.22,85.22,85.21,85.21,5900.0,68.4359,68.4359,68.4278,68.4278,5900.0
2019-02-26 12:30:00,85.22,85.22,85.21,85.21,20644.0,68.4359,68.4359,68.4278,68.4278,20644.0
2019-02-26 12:40:00,85.22,85.24,85.21,85.24,23223.0,68.4359,68.4519,68.4278,68.4519,23223.0
2019-02-26 12:50:00,85.24,85.24,85.23,85.23,20006.0,68.4519,68.4519,68.4439,68.4439,20006.0
2019-02-26 13:00:00,85.23,85.27,85.23,85.26,19483.0,68.4439,68.476,68.4439,68.468,19483.0
2019-02-26 13:10:00,85.26,85.28,85.26,85.28,8998.0,68.468,68.484,68.468,68.484,8998.0
2019-02-26 13:20:00,85.28,85.28,85.27,85.28,40234.0,68.484,68.484,68.476,68.484,40234.0
2019-02-26 13:30:00,85.27,85.28,85.27,85.28,7677.0,68.476,68.484,68.476,68.484,7677.0
2019-02-26 13:40:00,85.28,85.29,85.27,85.29,23531.0,68.484,68.4921,68.476,68.4921,23531.0
2019-02-26 13:50:00,85.29,85.31,85.28,85.3,18277.0,68.4921,68.5081,68.484,68.5001,18277.0
2019-02-26 14:00:00,85.31,85.31,85.29,85.3,31016.0,68.5081,68.5081,68.4921,68.5001,31016.0
2019-02-26 14:10:00,85.3,85.3,85.29,85.29,20675.0,68.5001,68.5001,68.4921,68.4921,20675.0
2019-02-26 14:20:00,85.3,85.3,85.29,85.3,50314.0,68.5001,68.5001,68.4921,68.5001,50314.0
2019-02-26 14:30:00,85.3,85.3,85.29,85.3,71103.0,68.5001,68.5001,68.4921,68.5001,71103.0
2019-02-26 14:40:00,85.3,85.31,85.29,85.31,69250.0,68.5001,68.5081,68.4921,68.5081,69250.0
2019-02-26 14:50:00,85.31,85.31,85.3,85.31,30718.0,68.5081,68.5081,68.5001,68.5081,30718.0
2019-02-26 15:00:00,85.31,85.31,85.27,85.27,24132.0,68.5081,68.5081,68.476,68.476,24132.0
2019-02-26 15:10:00,85.28,85.28,85.25,85.25,25756.0,68.484,68.484,68.46,68.46,25756.0
2019-02-26 15:20:00,85.26,85.26,85.25,85.26,9182.0,68.468,68.468,68.46,68.468,9182.0
2019-02-26 15:30:00,85.25,85.26,85.25,85.25,55326.0,68.46,68.468,68.46,68.46,55326.0
2019-02-26 15:40:00,85.26,85.26,85.25,85.25,18765.0,68.468,68.468,68.46,68.46,18765.0
2019-02-26 15:50:00,85.26,85.26,85.25,85.25,43173.0,68.468,68.468,68.46,68.46,43173.0
2019-02-27 09:30:00,85.18,85.21,85.16,85.17,45000.0,68.4037,68.4278,68.3877,68.3957,45000.0
2019-02-27 09:40:00,85.17,85.18,85.16,85.17,72754.0,68.3957,68.4037,68.3877,68.3957,72754.0
2019-02-27 09:50:00,85.17,85.18,85.14,85.15,30416.0,68.3957,68.4037,68.3716,68.3797,30416.0
2019-02-27 10:00:00,85.16,85.16,85.12,85.13,43119.0,68.3877,68.3877,68.3556,68.3636,43119.0
2019-02-27 10:10:00,85.13,85.17,85.12,85.16,663701.0,68.3636,68.3957,68.3556,68.3877,663701.0
2019-02-27 10:20:00,85.16,85.17,85.14,85.16,142284.0,68.3877,68.3957,68.3716,68.3877,142284.0
2019-02-27 10:30:00,85.16,85.16,85.13,85.13,52160.0,68.3877,68.3877,68.3636,68.3636,52160.0
2019-02-27 10:40:00,85.14,85.15,85.11,85.15,71094.0,68.3716,68.3797,68.3475,68.3797,71094.0
2019-02-27 10:50:00,85.15,85.15,85.14,85.15,60218.0,68.3797,68.3797,68.3716,68.3797,60218.0
2019-02-27 11:00:00,85.14,85.15,85.12,85.15,40279.0,68.3716,68.3797,68.3556,68.3797,40279.0
2019-02-27 11:10:00,85.15,85.16,85.14,85.15,34541.0,68.3797,68.3877,68.3716,68.3797,34541.0
2019-02-27 11:20:00,85.16,85.16,85.15,85.16,26992.0,68.3877,68.3877,68.3797,68.3877,26992.0
2019-02-27 11:30:00,85.16,85.17,85.15,85.17,19476.0,68.3877,68.3957,68.3797,68.3957,19476.0
2019-02-27 11:40:00,85.16,85.21,85.16,85.2,29667.0,68.3877,68.4278,68.3877,68.4198,29667.0
2019-02-27 11:50:00,85.21,85.21,85.19,85.19,26269.0,68.4278,68.4278,68.4118,68.4118,26269.0
2019-02-27 12:00:00,85.19,85.2,85.19,85.2,18117.0,68.4118,68.4198,68.4118,68.4198,18117.0
2019-02-27 12:10:00,85.19,85.2,85.19,85.2,17092.0,68.4118,68.4198,68.4118,68.4198,17092.0
2019-02-27 12:20:00,85.2,85.2,85.18,85.19,29198.0,68.4198,68.4198,68.4037,68.4118,29198.0
2019-02-27 12:30:00,85.19,85.19,85.18,85.19,17815.0,68.4118,68.4118,68.4037,68.4118,17815.0
2019-02-27 12:40:00,85.19,85.19,85.18,85.19,20003.0,68.4118,68.4118,68.4037,68.4118,20003.0
2019-02-27 12:50:00,85.19,85.2,85.18,85.19,26899.0,68.4118,68.4198,68.4037,68.4118,26899.0
2019-02-27 13:00:00,85.19,85.22,85.18,85.19,202165.0,68.4118,68.4359,68.4037,68.4118,202165.0
2019-02-27 13:10:00,85.2,85.2,85.18,85.19,13786.0,68.4198,68.4198,68.4037,68.4118,13786.0
2019-02-27 13:20:00,85.19,85.2,85.18,85.19,19094.0,68.4118,68.4198,68.4037,68.4118,19094.0
2019-02-27 13:30:00,85.19,85.2,85.18,85.2,19294.0,68.4118,68.4198,68.4037,68.4198,19294.0
2019-02-27 13:40:00,85.2,85.2,85.18,85.19,30071.0,68.4198,68.4198,68.4037,68.4118,30071.0
2019-02-27 13:50:00,85.19,85.19,85.18,85.19,11767.0,68.4118,68.4118,68.4037,68.4118,11767.0
2019-02-27 14:00:00,85.19,85.19,85.18,85.18,17034.0,68.4118,68.4118,68.4037,68.4037,17034.0
2019-02-27 14:10:00,85.19,85.19,85.17,85.17,19600.0,68.4118,68.4118,68.3957,68.3957,19600.0
2019-02-27 14:20:00,85.18,85.18,85.15,85.16,22102.0,68.4037,68.4037,68.3797,68.3877,22102.0
2019-02-27 14:30:00,85.15,85.16,85.13,85.14,48014.0,68.3797,68.3877,68.3636,68.3716,48014.0
2019-02-27 14:40:00,85.14,85.14,85.13,85.14,30542.0,68.3716,68.3716,68.3636,68.3716,30542.0
2019-02-27 14:50:00,85.14,85.15,85.13,85.15,31962.0,68.3716,68.3797,68.3636,68.3797,31962.0
2019-02-27 15:00:00,85.15,85.16,85.12,85.13,8929.0,68.3797,68.3877,68.3556,68.3636,8929.0
2019-02-27 15:10:00,85.12,85.14,85.12,85.13,9999.0,68.3556,68.3716,68.3556,68.3636,9999.0
2019-02-27 15:20:00,85.14,85.15,85.13,85.15,25656.0,68.3716,68.3797,68.3636,68.3797,25656.0
2019-02-27 15:30:00,85.16,85.16,85.14,85.15,50916.0,68.3877,68.3877,68.3716,68.3797,50916.0
2019-02-27 15:40:00,85.15,85.17,85.14,85.17,56276.0,68.3797,68.3957,68.3716,68.3957,56276.0
2019-02-27 15:50:00,85.17,85.17,85.16,85.16,68609.0,68.3957,68.3957,68.3877,68.3877,68609.0
2019-02-28 09:30:00,85.16,85.17,85.11,85.14,30693.0,68.3877,68.3957,68.3475,68.3716,30693.0
2019-02-28 09:40:00,85.14,85.15,85.07,85.11,134222.0,68.3716,68.3797,68.3154,68.3475,134222.0
2019-02-28 09:50:00,85.11,85.11,85.07,85.08,32049.0,68.3475,68.3475,68.3154,68.3234,32049.0
2019-02-28 10:00:00,85.08,85.11,85.08,85.11,199685.0,68.3234,68.3475,68.3234,68.3475,199685.0
2019-02-28 10:10:00,85.11,85.11,85.08,85.09,34416.0,68.3475,68.3475,68.3234,68.3315,34416.0
2019-02-28 10:20:00,85.09,85.09,85.06,85.08,25839.0,68.3315,68.3315,68.3074,68.3234,25839.0
2019-02-28 10:30:00,85.07,85.08,85.04,85.07,165260.0,68.3154,68.3234,68.2913,68.3154,165260.0
2019-02-28 10:40:00,85.07,85.11,85.06,85.09,143222.0,68.3154,68.3475,68.3074,68.3315,143222.0
2019-02-28 10:50:00,85.09,85.11,85.07,85.08,34218.0,68.3315,68.3475,68.3154,68.3234,34218.0
2019-02-28 11:00:00,85.08,85.1,85.07,85.1,29233.0,68.3234,68.3395,68.3154,68.3395,29233.0
2019-02-28 11:10:00,85.09,85.13,85.09,85.11,137973.0,68.3315,68.3636,68.3315,68.3475,137973.0
2019-02-28 11:20:00,85.11,85.11,85.08,85.09,31833.0,68.3475,68.3475,68.3234,68.3315,31833.0
2019-02-28 11:30:00,85.09,85.1,85.08,85.09,22601.0,68.3315,68.3395,68.3234,68.3315,22601.0
2019-02-28 11:40:00,85.09,85.1,85.08,85.1,33391.0,68.3315,68.3395,68.3234,68.3395,33391.0
2019-02-28 11:50:00,85.1,85.11,85.09,85.11,37994.0,68.3395,68.3475,68.3315,68.3475,37994.0
2019-02-28 12:00:00,85.1,85.12,85.1,85.11,34442.0,68.3395,68.3556,68.3395,68.3475,34442.0
2019-02-28 12:10:00,85.12,85.14,85.11,85.14,34940.0,68.3556,68.3716,68.3475,68.3716,34940.0
2019-02-28 12:20:00,85.14,85.14,85.13,85.14,17008.0,68.3716,68.3716,68.3636,68.3716,17008.0
2019-02-28 12:30:00,85.14,85.16,85.13,85.15,186540.0,68.3716,68.3877,68.3636,68.3797,186540.0
2019-02-28 12:40:00,85.14,85.15,85.14,85.15,84731.0,68.3716,68.3797,68.3716,68.3797,84731.0
2019-02-28 12:50:00,85.14,85.16,85.14,85.16,10189.0,68.3716,68.3877,68.3716,68.3877,10189.0
2019-02-28 13:00:00,85.16,85.17,85.15,85.17,11572.0,68.3877,68.3957,68.3797,68.3957,11572.0
2019-02-28 13:10:00,85.16,85.17,85.15,85.16,29960.0,68.3877,68.3957,68.3797,68.3877,29960.0
2019-02-28 13:20:00,85.16,85.17,85.15,85.16,9040.0,68.3877,68.3957,68.3797,68.3877,9040.0
2019-02-28 13:30:00,85.16,85.16,85.14,85.14,18624.0,68.3877,68.3877,68.3716,68.3716,18624.0
2019-02-28 13:40:00,85.15,85.15,85.14,85.15,170193.0,68.3797,68.3797,68.3716,68.3797,170193.0
2019-02-28 13:50:00,85.14,85.15,85.14,85.15,9150.0,68.3716,68.3797,68.3716,68.3797,9150.0
2019-02-28 14:00:00,85.14,85.15,85.12,85.12,14660.0,68.3716,68.3797,68.3556,68.3556,14660.0
2019-02-28 14:10:00,85.13,85.14,85.12,85.14,28930.0,68.3636,68.3716,68.3556,68.3716,28930.0
2019-02-28 14:20:00,85.14,85.14,85.13,85.14,7970.0,68.3716,68.3716,68.3636,68.3716,7970.0
2019-02-28 14:30:00,85.14,85.16,85.13,85.16,16210.0,68.3716,68.3877,68.3636,68.3877,16210.0
2019-02-28 14:40:00,85.15,85.16,85.12,85.12,19973.0,68.3797,68.3877,68.3556,68.3556,19973.0
2019-02-28 14:50:00,85.13,85.16,85.11,85.14,27794.0,68.3636,68.3877,68.3475,68.3716,27794.0
2019-02-28 15:00:00,85.15,85.15,85.1,85.11,25927.0,68.3797,68.3797,68.3395,68.3475,25927.0
2019-02-28 15:10:00,85.1,85.1,85.06,85.07,33616.0,68.3395,68.3395,68.3074,68.3154,33616.0
2019-02-28 15:20:00,85.06,85.07,85.04,85.05,48326.0,68.3074,68.3154,68.2913,68.2993,48326.0
2019-02-28 15:30:00,85.05,85.06,85.04,85.05,46841.0,68.2993,68.3074,68.2913,68.2993,46841.0
2019-02-28 15:40:00,85.05,85.07,85.04,85.05,100595.0,68.2993,68.3154,68.2913,68.2993,100595.0
2019-02-28 15:50:00,85.06,85.06,85.04,85.04,63657.0,68.3074,68.3074,68.2913,68.2913,63657.0
2019-03-01 09:30:00,84.85,84.85,84.81,84.81,32285.0,68.3254,68.3254,68.2931,68.2931,32285.0
2019-03-01 09:40:00,84.81,84.82,84.8,84.81,118712.0,68.2931,68.3012,68.2851,68.2931,118712.0
2019-03-01 09:50:00,84.8,84.8,84.77,84.79,1611477.0,68.2851,68.2851,68.2609,68.277,1611477.0
2019-03-01 10:00:00,84.79,84.87,84.78,84.8,110339.0,68.277,68.3415,68.269,68.2851,110339.0
2019-03-01 10:10:00,84.79,84.81,84.78,84.79,84192.0,68.277,68.2931,68.269,68.277,84192.0
2019-03-01 10:20:00,84.79,84.8,84.78,84.79,48264.0,68.277,68.2851,68.269,68.277,48264.0
2019-03-01 10:30:00,84.79,84.8,84.76,84.78,103838.0,68.277,68.2851,68.2529,68.269,103838.0
2019-03-01 10:40:00,84.79,84.79,84.72,84.76,646778.0,68.277,68.277,68.2207,68.2529,646778.0
2019-03-01 10:50:00,84.76,84.77,84.75,84.77,10651.0,68.2529,68.2609,68.2448,68.2609,10651.0
2019-03-01 11:00:00,84.77,84.78,84.75,84.76,13545.0,68.2609,68.269,68.2448,68.2529,13545.0
2019-03-01 11:10:00,84.76,84.77,84.74,84.74,13743.0,68.2529,68.2609,68.2368,68.2368,13743.0
2019-03-01 11:20:00,84.75,84.76,84.74,84.76,71861.0,68.2448,68.2529,68.2368,68.2529,71861.0
2019-03-01 11:30:00,84.76,84.79,84.75,84.78,51103.0,68.2529,68.277,68.2448,68.269,51103.0
2019-03-01 11:40:00,84.79,84.79,84.77,84.79,68929.0,68.277,68.277,68.2609,68.277,68929.0
2019-03-01 11:50:00,84.79,84.8,84.78,84.8,123985.0,68.277,68.2851,68.269,68.2851,123985.0
2019-03-01 12:00:00,84.79,84.81,84.79,84.79,51948.0,68.277,68.2931,68.277,68.277,51948.0
2019-03-01 12:10:00,84.8,84.81,84.79,84.8,33699.0,68.2851,68.2931,68.277,68.2851,33699.0
2019-03-01 12:20:00,84.8,84.81,84.8,84.8,96353.0,68.2851,68.2931,68.2851,68.2851,96353.0
2019-03-01 12:30:00,84.81,84.81,84.79,84.81,12827.0,68.2931,68.2931,68.277,68.2931,12827.0
2019-03-01 12:40:00,84.81,84.82,84.8,84.81,24013.0,68.2931,68.3012,68.2851,68.2931,24013.0
2019-03-01 12:50:00,84.82,84.82,84.79,84.79,26492.0,68.3012,68.3012,68.277,68.277,26492.0
2019-03-01 13:00:00,84.79,84.8,84.77,84.78,9968.0,68.277,68.2851,68.2609,68.269,9968.0
2019-03-01 13:10:00,84.79,84.8,84.78,84.79,19854.0,68.277,68.2851,68.269,68.277,19854.0
2019-03-01 13:20:00,84.79,84.79,84.78,84.78,6328.0,68.277,68.277,68.269,68.269,6328.0
2019-03-01 13:30:00,84.78,84.79,84.77,84.77,14904.0,68.269,68.277,68.2609,68.2609,14904.0
2019-03-01 13:40:00,84.78,84.78,84.76,84.77,11533.0,68.269,68.269,68.2529,68.2609,11533.0
2019-03-01 13:50:00,84.77,84.79,84.77,84.77,15329.0,68.2609,68.277,68.2609,68.2609,15329.0
2019-03-01 14:00:00,84.78,84.78,84.76,84.77,19120.0,68.269,68.269,68.2529,68.2609,19120.0
2019-03-01 14:10:00,84.77,84.77,84.73,84.73,35368.0,68.2609,68.2609,68.2287,68.2287,35368.0
2019-03-01 14:20:00,84.73,84.74,84.72,84.74,39656.0,68.2287,68.2368,68.2207,68.2368,39656.0
2019-03-01 14:30:00,84.75,84.75,84.74,84.75,85084.0,68.2448,68.2448,68.2368,68.2448,85084.0
2019-03-01 14:40:00,84.74,84.77,84.74,84.76,72002.0,68.2368,68.2609,68.2368,68.2529,72002.0
2019-03-01 14:50:00,84.76,84.77,84.74,84.75,12356.0,68.2529,68.2609,68.2368,68.2448,12356.0
2019-03-01 15:00:00,84.74,84.75,84.72,84.73,17267.0,68.2368,68.2448,68.2207,68.2287,17267.0
2019-03-01 15:10:00,84.73,84.74,84.73,84.73,12785.0,68.2287,68.2368,68.2287,68.2287,12785.0
2019-03-01 15:20:00,84.73,84.74,84.72,84.73,12595.0,68.2287,68.2368,68.2207,68.2287,12595.0
2019-03-01 15:30:00,84.73,84.73,84.72,84.73,19233.0,68.2287,68.2287,68.2207,68.2287,19233.0
2019-03-01 15:40:00,84.73,84.73,84.7,84.7,42417.0,68.2287,68.2287,68.2046,68.2046,42417.0
2019-03-01 15:50:00,84.71,84.71,84.68,84.69,117646.0,68.2126,68.2126,68.1885,68.1965,117646.0
2019-03-04 09:30:00,84.83,84.85,84.78,84.78,40896.0,68.3092,68.3254,68.269,68.269,40896.0
2019-03-04 09:40:00,84.78,84.79,84.77,84.78,8366.0,68.269,68.277,68.2609,68.269,8366.0
2019-03-04 09:50:00,84.78,84.79,84.76,84.77,43357.0,68.269,68.277,68.2529,68.2609,43357.0
2019-03-04 10:00:00,84.78,84.79,84.76,84.77,61315.0,68.269,68.277,68.2529,68.2609,61315.0
2019-03-04 10:10:00,84.78,84.79,84.77,84.79,20172.0,68.269,68.277,68.2609,68.277,20172.0
2019-03-04 10:20:00,84.79,84.79,84.77,84.78,12684.0,68.277,68.277,68.2609,68.269,12684.0
2019-03-04 10:30:00,84.78,84.78,84.76,84.77,18632.0,68.269,68.269,68.2529,68.2609,18632.0
2019-03-04 10:40:00,84.76,84.8,84.76,84.8,29482.0,68.2529,68.2851,68.2529,68.2851,29482.0
2019-03-04 10:50:00,84.8,84.82,84.79,84.82,5668.0,68.2851,68.3012,68.277,68.3012,5668.0
2019-03-04 11:00:00,84.81,84.84,84.81,84.83,29773.0,68.2931,68.3173,68.2931,68.3092,29773.0
2019-03-04 11:10:00,84.83,84.84,84.82,84.82,40664.0,68.3092,68.3173,68.3012,68.3012,40664.0
2019-03-04 11:20:00,84.83,84.84,84.82,84.84,11363.0,68.3092,68.3173,68.3012,68.3173,11363.0
2019-03-04 11:30:00,84.84,84.87,84.83,84.86,14003.0,68.3173,68.3415,68.3092,68.3334,14003.0
2019-03-04 11:40:00,84.87,84.87,84.81,84.82,18654.0,68.3415,68.3415,68.2931,68.3012,18654.0
2019-03-04 11:50:00,84.83,84.84,84.8,84.81,17840.0,68.3092,68.3173,68.2851,68.2931,17840.0
2019-03-04 12:00:00,84.81,84.82,84.8,84.8,22363.0,68.2931,68.3012,68.2851,68.2851,22363.0
2019-03-04 12:10:00,84.81,84.84,84.8,84.83,18682.0,68.2931,68.3173,68.2851,68.3092,18682.0
2019-03-04 12:20:00,84.83,84.83,84.8,84.8,8901.0,68.3092,68.3092,68.2851,68.2851,8901.0
2019-03-04 12:30:00,84.81,84.82,84.8,84.82,15724.0,68.2931,68.3012,68.2851,68.3012,15724.0
2019-03-04 12:40:00,84.82,84.82,84.81,84.82,7973.0,68.3012,68.3012,68.2931,68.3012,7973.0
2019-03-04 12:50:00,84.81,84.82,84.81,84.82,8536.0,68.2931,68.3012,68.2931,68.3012,8536.0
2019-03-04 13:00:00,84.82,84.83,84.81,84.82,10116.0,68.3012,68.3092,68.2931,68.3012,10116.0
2019-03-04 13:10:00,84.81,84.83,84.8,84.81,9454.0,68.2931,68.3092,68.2851,68.2931,9454.0
2019-03-04 13:20:00,84.81,84.83,84.8,84.8,25591.0,68.2931,68.3092,68.2851,68.2851,25591.0
2019-03-04 13:30:00,84.81,84.82,84.8,84.81,29145.0,68.2931,68.3012,68.2851,68.2931,29145.0
2019-03-04 13:40:00,84.82,84.84,84.81,84.84,9212.0,68.3012,68.3173,68.2931,68.3173,9212.0
2019-03-04 13:50:00,84.83,84.85,84.83,84.83,20759.0,68.3092,68.3254,68.3092,68.3092,20759.0
2019-03-04 14:00:00,84.83,84.85,84.83,84.85,39723.0,68.3092,68.3254,68.3092,68.3254,39723.0
2019-03-04 14:10:00,84.85,84.85,84.84,84.85,9301.0,68.3254,68.3254,68.3173,68.3254,9301.0
2019-03-04 14:20:00,84.85,84.86,84.83,84.85,19701.0,68.3254,68.3334,68.3092,68.3254,19701.0
2019-03-04 14:30:00,84.84,84.86,84.84,84.86,12746.0,68.3173,68.3334,68.3173,68.3334,12746.0
2019-03-04 14:40:00,84.86,84.86,84.82,84.83,22389.0,68.3334,68.3334,68.3012,68.3092,22389.0
2019-03-04 14:50:00,84.84,84.86,84.83,84.83,31243.0,68.3173,68.3334,68.3092,68.3092,31243.0
2019-03-04 15:00:00,84.83,84.86,84.83,84.86,24661.0,68.3092,68.3334,68.3092,68.3334,24661.0
2019-03-04 15:10:00,84.85,84.86,84.85,84.85,14641.0,68.3254,68.3334,68.3254,68.3254,14641.0
2019-03-04 15:20:00,84.86,84.86,84.84,84.85,22497.0,68.3334,68.3334,68.3173,68.3254,22497.0
2019-03-04 15:30:00,84.84,84.87,84.84,84.87,10520.0,68.3173,68.3415,68.3173,68.3415,10520.0
2019-03-04 15:40:00,84.87,84.87,84.85,84.85,20184.0,68.3415,68.3415,68.3254,68.3254,20184.0
2019-03-04 15:50:00,84.86,84.86,84.83,84.84,43657.0,68.3334,68.3334,68.3092,68.3173,43657.0
2019-03-05 09:30:00,84.8,84.83,84.79,84.8,16783.0,68.2851,68.3092,68.277,68.2851,16783.0
2019-03-05 09:40:00,84.8,84.82,84.79,84.82,6464.0,68.2851,68.3012,68.277,68.3012,6464.0
2019-03-05 09:50:00,84.82,84.84,84.81,84.83,11985.0,68.3012,68.3173,68.2931,68.3092,11985.0
2019-03-05 10:00:00,84.82,84.83,84.75,84.76,26062.0,68.3012,68.3092,68.2448,68.2529,26062.0
2019-03-05 10:10:00,84.76,84.8,84.75,84.8,27134.0,68.2529,68.2851,68.2448,68.2851,27134.0
2019-03-05 10:20:00,84.8,84.8,84.78,84.8,17793.0,68.2851,68.2851,68.269,68.2851,17793.0
2019-03-05 10:30:00,84.8,84.8,84.76,84.8,12269.0,68.2851,68.2851,68.2529,68.2851,12269.0
2019-03-05 10:40:00,84.8,84.82,84.79,84.81,18567.0,68.2851,68.3012,68.277,68.2931,18567.0
2019-03-05 10:50:00,84.8,84.82,84.79,84.81,10678.0,68.2851,68.3012,68.277,68.2931,10678.0
2019-03-05 11:00:00,84.81,84.81,84.79,84.79,15537.0,68.2931,68.2931,68.277,68.277,15537.0
2019-03-05 11:10:00,84.78,84.78,84.77,84.77,9904.0,68.269,68.269,68.2609,68.2609,9904.0
2019-03-05 11:20:00,84.78,84.79,84.77,84.78,31526.0,68.269,68.277,68.2609,68.269,31526.0
2019-03-05 11:30:00,84.78,84.8,84.78,84.8,20446.0,68.269,68.2851,68.269,68.2851,20446.0
2019-03-05 11:40:00,84.8,84.8,84.77,84.78,25304.0,68.2851,68.2851,68.2609,68.269,25304.0
2019-03-05 11:50:00,84.77,84.79,84.77,84.79,12184.0,68.2609,68.277,68.2609,68.277,12184.0
2019-03-05 12:00:00,84.79,84.8,84.78,84.79,41771.0,68.277,68.2851,68.269,68.277,41771.0
2019-03-05 12:10:00,84.79,84.8,84.78,84.8,10831.0,68.277,68.2851,68.269,68.2851,10831.0
2019-03-05 12:20:00,84.8,84.82,84.79,84.8,22477.0,68.2851,68.3012,68.277,68.2851,22477.0
2019-03-05 12:30:00,84.81,84.81,84.8,84.81,12629.0,68.2931,68.2931,68.2851,68.2931,12629.0
2019-03-05 12:40:00,84.81,84.81,84.79,84.8,17431.0,68.2931,68.2931,68.277,68.2851,17431.0
2019-03-05 12:50:00,84.81,84.81,84.8,84.81,2622.0,68.2931,68.2931,68.2851,68.2931,2622.0
2019-03-05 13:00:00,84.8,84.81,84.79,84.81,6571.0,68.2851,68.2931,68.277,68.2931,6571.0
2019-03-05 13:10:00,84.81,84.81,84.8,84.81,20086.0,68.2931,68.2931,68.2851,68.2931,20086.0
2019-03-05 13:20:00,84.81,84.82,84.8,84.81,12887.0,68.2931,68.3012,68.2851,68.2931,12887.0
2019-03-05 13:30:00,84.81,84.82,84.81,84.82,13302.0,68.2931,68.3012,68.2931,68.3012,13302.0
2019-03-05 13:40:00,84.81,84.84,84.81,84.83,10733.0,68.2931,68.3173,68.2931,68.3092,10733.0
2019-03-05 13:50:00,84.84,84.84,84.82,84.83,3446.0,68.3173,68.3173,68.3012,68.3092,3446.0
2019-03-05 14:00:00,84.83,84.84,84.82,84.84,22239.0,68.3092,68.3173,68.3012,68.3173,22239.0
2019-03-05 14:10:00,84.83,84.85,84.83,84.83,32243.0,68.3092,68.3254,68.3092,68.3092,32243.0
2019-03-05 14:20:00,84.84,84.86,84.83,84.86,8315.0,68.3173,68.3334,68.3092,68.3334,8315.0
2019-03-05 14:30:00,84.85,84.87,84.85,84.87,22161.0,68.3254,68.3415,68.3254,68.3415,22161.0
2019-03-05 14:40:00,84.87,84.87,84.86,84.87,9943.0,68.3415,68.3415,68.3334,68.3415,9943.0
2019-03-05 14:50:00,84.87,84.88,84.86,84.87,23293.0,68.3415,68.3495,68.3334,68.3415,23293.0
2019-03-05 15:00:00,84.87,84.89,84.87,84.88,11191.0,68.3415,68.3576,68.3415,68.3495,11191.0
2019-03-05 15:10:00,84.88,84.88,84.87,84.88,7936.0,68.3495,68.3495,68.3415,68.3495,7936.0
2019-03-05 15:20:00,84.88,84.88,84.86,84.87,28249.0,68.3495,68.3495,68.3334,68.3415,28249.0
2019-03-05 15:30:00,84.87,84.87,84.86,84.87,30949.0,68.3415,68.3415,68.3334,68.3415,30949.0
2019-03-05 15:40:00,84.87,84.87,84.86,84.87,19086.0,68.3415,68.3415,68.3334,68.3415,19086.0
2019-03-05 15:50:00,84.87,84.88,84.84,84.84,103568.0,68.3415,68.3495,68.3173,68.3173,103568.0
2019-03-06 09:30:00,84.88,84.89,84.86,84.87,43066.0,68.3495,68.3576,68.3334,68.3415,43066.0
2019-03-06 09:40:00,84.88,84.92,84.88,84.92,9246.0,68.3495,68.3817,68.3495,68.3817,9246.0
2019-03-06 09:50:00,84.92,84.93,84.91,84.92,11202.0,68.3817,68.3898,68.3737,68.3817,11202.0
2019-03-06 10:00:00,84.92,84.94,84.91,84.94,22192.0,68.3817,68.3978,68.3737,68.3978,22192.0
2019-03-06 10:10:00,84.94,84.95,84.92,84.94,52717.0,68.3978,68.4059,68.3817,68.3978,52717.0
2019-03-06 10:20:00,84.94,84.96,84.93,84.95,38856.0,68.3978,68.4139,68.3898,68.4059,38856.0
2019-03-06 10:30:00,84.95,84.99,84.95,84.98,35667.0,68.4059,68.4381,68.4059,68.43,35667.0
2019-03-06 10:40:00,84.98,84.99,84.95,84.98,46548.0,68.43,68.4381,68.4059,68.43,46548.0
2019-03-06 10:50:00,84.98,84.98,84.96,84.98,42402.0,68.43,68.43,68.4139,68.43,42402.0
2019-03-06 11:00:00,84.98,85.01,84.97,85.0,32026.0,68.43,68.4542,68.422,68.4461,32026.0
2019-03-06 11:10:00,85.01,85.04,85.0,85.04,61451.0,68.4542,68.4783,68.4461,68.4783,61451.0
2019-03-06 11:20:00,85.04,85.05,85.03,85.04,28784.0,68.4783,68.4864,68.4703,68.4783,28784.0
2019-03-06 11:30:00,85.04,85.04,85.02,85.03,24768.0,68.4783,68.4783,68.4622,68.4703,24768.0
2019-03-06 11:40:00,85.03,85.03,85.02,85.03,20234.0,68.4703,68.4703,68.4622,68.4703,20234.0
2019-03-06 11:50:00,85.03,85.05,85.02,85.04,28746.0,68.4703,68.4864,68.4622,68.4783,28746.0
2019-03-06 12:00:00,85.03,85.04,85.02,85.03,18224.0,68.4703,68.4783,68.4622,68.4703,18224.0
2019-03-06 12:10:00,85.03,85.03,85.0,85.01,54573.0,68.4703,68.4703,68.4461,68.4542,54573.0
2019-03-06 12:20:00,85.01,85.03,85.0,85.03,22601.0,68.4542,68.4703,68.4461,68.4703,22601.0
2019-03-06 12:30:00,85.03,85.03,85.01,85.02,24058.0,68.4703,68.4703,68.4542,68.4622,24058.0
2019-03-06 12:40:00,85.02,85.03,85.01,85.03,23605.0,68.4622,68.4703,68.4542,68.4703,23605.0
2019-03-06 12:50:00,85.03,85.05,85.03,85.05,28848.0,68.4703,68.4864,68.4703,68.4864,28848.0
2019-03-06 13:00:00,85.05,85.05,85.03,85.05,60003.0,68.4864,68.4864,68.4703,68.4864,60003.0
2019-03-06 13:10:00,85.05,85.05,85.01,85.02,25039.0,68.4864,68.4864,68.4542,68.4622,25039.0
2019-03-06 13:20:00,85.02,85.03,85.01,85.03,25918.0,68.4622,68.4703,68.4542,68.4703,25918.0
2019-03-06 13:30:00,85.03,85.03,85.02,85.03,20583.0,68.4703,68.4703,68.4622,68.4703,20583.0
2019-03-06 13:40:00,85.03,85.03,85.0,85.01,26520.0,68.4703,68.4703,68.4461,68.4542,26520.0
2019-03-06 13:50:00,85.01,85.01,84.99,85.0,50736.0,68.4542,68.4542,68.4381,68.4461,50736.0
2019-03-06 14:00:00,85.0,85.0,84.99,85.0,14529.0,68.4461,68.4461,68.4381,68.4461,14529.0
2019-03-06 14:10:00,85.0,85.0,84.99,85.0,15562.0,68.4461,68.4461,68.4381,68.4461,15562.0
2019-03-06 14:20:00,85.0,85.0,84.97,84.98,47327.0,68.4461,68.4461,68.422,68.43,47327.0
2019-03-06 14:30:00,84.98,84.99,84.97,84.98,52204.0,68.43,68.4381,68.422,68.43,52204.0
2019-03-06 14:40:00,84.98,85.0,84.98,84.99,21472.0,68.43,68.4461,68.43,68.4381,21472.0
2019-03-06 14:50:00,85.0,85.01,84.98,85.01,30972.0,68.4461,68.4542,68.43,68.4542,30972.0
2019-03-06 15:00:00,85.0,85.01,84.98,85.01,32290.0,68.4461,68.4542,68.43,68.4542,32290.0
2019-03-06 15:10:00,85.01,85.01,85.0,85.01,24112.0,68.4542,68.4542,68.4461,68.4542,24112.0
2019-03-06 15:20:00,85.01,85.03,85.0,85.03,33345.0,68.4542,68.4703,68.4461,68.4703,33345.0
2019-03-06 15:30:00,85.03,85.03,85.02,85.03,35322.0,68.4703,68.4703,68.4622,68.4703,35322.0
2019-03-06 15:40:00,85.03,85.03,85.02,85.02,30580.0,68.4703,68.4703,68.4622,68.4622,30580.0
2019-03-06 15:50:00,85.02,85.04,85.02,85.03,81564.0,68.4622,68.4783,68.4622,68.4703,81564.0
2019-03-07 09:30:00,85.17,85.17,85.12,85.17,23157.0,68.583,68.583,68.5428,68.583,23157.0
2019-03-07 09:40:00,85.16,85.17,85.13,85.14,22074.0,68.575,68.583,68.5508,68.5589,22074.0
2019-03-07 09:50:00,85.13,85.16,85.13,85.16,19026.0,68.5508,68.575,68.5508,68.575,19026.0
2019-03-07 10:00:00,85.16,85.17,85.15,85.17,22703.0,68.575,68.583,68.5669,68.583,22703.0
2019-03-07 10:10:00,85.17,85.18,85.16,85.17,38908.0,68.583,68.5911,68.575,68.583,38908.0
2019-03-07 10:20:00,85.17,85.19,85.16,85.18,32136.0,68.583,68.5991,68.575,68.5911,32136.0
2019-03-07 10:30:00,85.19,85.19,85.17,85.17,26900.0,68.5991,68.5991,68.583,68.583,26900.0
2019-03-07 10:40:00,85.18,85.19,85.16,85.17,44684.0,68.5911,68.5991,68.575,68.583,44684.0
2019-03-07 10:50:00,85.17,85.19,85.16,85.19,32962.0,68.583,68.5991,68.575,68.5991,32962.0
2019-03-07 11:00:00,85.19,85.2,85.17,85.19,18994.0,68.5991,68.6072,68.583,68.5991,18994.0
2019-03-07 11:10:00,85.19,85.2,85.18,85.18,53356.0,68.5991,68.6072,68.5911,68.5911,53356.0
2019-03-07 11:20:00,85.18,85.19,85.16,85.16,20994.0,68.5911,68.5991,68.575,68.575,20994.0
2019-03-07 11:30:00,85.16,85.18,85.16,85.17,28040.0,68.575,68.5911,68.575,68.583,28040.0
2019-03-07 11:40:00,85.17,85.18,85.16,85.17,20505.0,68.583,68.5911,68.575,68.583,20505.0
2019-03-07 11:50:00,85.17,85.19,85.17,85.19,20490.0,68.583,68.5991,68.583,68.5991,20490.0
2019-03-07 12:00:00,85.18,85.19,85.17,85.17,25640.0,68.5911,68.5991,68.583,68.583,25640.0
2019-03-07 12:10:00,85.17,85.19,85.17,85.19,29998.0,68.583,68.5991,68.583,68.5991,29998.0
2019-03-07 12:20:00,85.19,85.22,85.18,85.2,67706.0,68.5991,68.6233,68.5911,68.6072,67706.0
2019-03-07 12:30:00,85.2,85.22,85.18,85.19,32757.0,68.6072,68.6233,68.5911,68.5991,32757.0
2019-03-07 12:40:00,85.19,85.21,85.18,85.19,32691.0,68.5991,68.6152,68.5911,68.5991,32691.0
2019-03-07 12:50:00,85.2,85.21,85.19,85.2,23374.0,68.6072,68.6152,68.5991,68.6072,23374.0
2019-03-07 13:00:00,85.2,85.21,85.2,85.21,44597.0,68.6072,68.6152,68.6072,68.6152,44597.0
2019-03-07 13:10:00,85.21,85.22,85.2,85.22,27519.0,68.6152,68.6233,68.6072,68.6233,27519.0
2019-03-07 13:20:00,85.22,85.22,85.2,85.21,42432.0,68.6233,68.6233,68.6072,68.6152,42432.0
2019-03-07 13:30:00,85.22,85.22,85.2,85.22,24196.0,68.6233,68.6233,68.6072,68.6233,24196.0
2019-03-07 13:40:00,85.22,85.23,85.21,85.22,17688.0,68.6233,68.6313,68.6152,68.6233,17688.0
2019-03-07 13:50:00,85.23,85.24,85.22,85.24,20363.0,68.6313,68.6394,68.6233,68.6394,20363.0
2019-03-07 14:00:00,85.23,85.25,85.23,85.25,5942.0,68.6313,68.6475,68.6313,68.6475,5942.0
2019-03-07 14:10:00,85.25,85.25,85.23,85.25,14691.0,68.6475,68.6475,68.6313,68.6475,14691.0
2019-03-07 14:20:00,85.25,85.25,85.23,85.23,12770.0,68.6475,68.6475,68.6313,68.6313,12770.0
2019-03-07 14:30:00,85.23,85.25,85.23,85.24,41008.0,68.6313,68.6475,68.6313,68.6394,41008.0
2019-03-07 14:40:00,85.23,85.25,85.22,85.24,32529.0,68.6313,68.6475,68.6233,68.6394,32529.0
2019-03-07 14:50:00,85.25,85.27,85.23,85.27,26488.0,68.6475,68.6636,68.6313,68.6636,26488.0
2019-03-07 15:00:00,85.27,85.28,85.25,85.26,32456.0,68.6636,68.6716,68.6475,68.6555,32456.0
2019-03-07 15:10:00,85.25,85.26,85.24,85.25,14787.0,68.6475,68.6555,68.6394,68.6475,14787.0
2019-03-07 15:20:00,85.25,85.26,85.24,85.26,48920.0,68.6475,68.6555,68.6394,68.6555,48920.0
2019-03-07 15:30:00,85.25,85.26,85.25,85.26,65064.0,68.6475,68.6555,68.6475,68.6555,65064.0
2019-03-07 15:40:00,85.26,85.26,85.24,85.24,49793.0,68.6555,68.6555,68.6394,68.6394,49793.0
2019-03-07 15:50:00,85.24,85.25,85.22,85.24,28251.0,68.6394,68.6475,68.6233,68.6394,28251.0
2019-03-08 09:30:00,85.23,85.23,85.13,85.13,50610.0,68.6313,68.6313,68.5508,68.5508,50610.0
2019-03-08 09:40:00,85.13,85.14,85.11,85.13,21819.0,68.5508,68.5589,68.5347,68.5508,21819.0
2019-03-08 09:50:00,85.12,85.12,85.1,85.1,19449.0,68.5428,68.5428,68.5267,68.5267,19449.0
2019-03-08 10:00:00,85.12,85.16,85.11,85.15,18984.0,68.5428,68.575,68.5347,68.5669,18984.0
2019-03-08 10:10:00,85.15,85.18,85.15,85.17,42952.0,68.5669,68.5911,68.5669,68.583,42952.0
2019-03-08 10:20:00,85.17,85.17,85.13,85.15,31059.0,68.583,68.583,68.5508,68.5669,31059.0
2019-03-08 10:30:00,85.15,85.17,85.14,85.16,22809.0,68.5669,68.583,68.5589,68.575,22809.0
2019-03-08 10:40:00,85.17,85.18,85.13,85.14,72060.0,68.583,68.5911,68.5508,68.5589,72060.0
2019-03-08 10:50:00,85.14,85.17,85.13,85.17,15360.0,68.5589,68.583,68.5508,68.583,15360.0
2019-03-08 11:00:00,85.17,85.18,85.16,85.17,45645.0,68.583,68.5911,68.575,68.583,45645.0
2019-03-08 11:10:00,85.17,85.18,85.16,85.17,16819.0,68.583,68.5911,68.575,68.583,16819.0
2019-03-08 11:20:00,85.17,85.18,85.15,85.17,13139.0,68.583,68.5911,68.5669,68.583,13139.0
2019-03-08 11:30:00,85.17,85.19,85.16,85.18,25709.0,68.583,68.5991,68.575,68.5911,25709.0
2019-03-08 11:40:00,85.18,85.22,85.17,85.2,77048.0,68.5911,68.6233,68.583,68.6072,77048.0
2019-03-08 11:50:00,85.2,85.22,85.19,85.22,35741.0,68.6072,68.6233,68.5991,68.6233,35741.0
2019-03-08 12:00:00,85.21,85.22,85.2,85.22,15940.0,68.6152,68.6233,68.6072,68.6233,15940.0
2019-03-08 12:10:00,85.21,85.22,85.2,85.22,14880.0,68.6152,68.6233,68.6072,68.6233,14880.0
2019-03-08 12:20:00,85.22,85.23,85.21,85.22,52450.0,68.6233,68.6313,68.6152,68.6233,52450.0
2019-03-08 12:30:00,85.22,85.24,85.21,85.23,1633028.0,68.6233,68.6394,68.6152,68.6313,1633028.0
2019-03-08 12:40:00,85.22,85.24,85.21,85.23,18594.0,68.6233,68.6394,68.6152,68.6313,18594.0
2019-03-08 12:50:00,85.22,85.25,85.22,85.24,14275.0,68.6233,68.6475,68.6233,68.6394,14275.0
2019-03-08 13:00:00,85.23,85.25,85.23,85.23,16893.0,68.6313,68.6475,68.6313,68.6313,16893.0
2019-03-08 13:10:00,85.23,85.27,85.23,85.26,15785.0,68.6313,68.6636,68.6313,68.6555,15785.0
2019-03-08 13:20:00,85.26,85.27,85.25,85.26,9218.0,68.6555,68.6636,68.6475,68.6555,9218.0
2019-03-08 13:30:00,85.26,85.26,85.23,85.24,17209.0,68.6555,68.6555,68.6313,68.6394,17209.0
2019-03-08 13:40:00,85.24,85.26,85.23,85.24,16488.0,68.6394,68.6555,68.6313,68.6394,16488.0
2019-03-08 13:50:00,85.24,85.26,85.23,85.26,10700.0,68.6394,68.6555,68.6313,68.6555,10700.0
2019-03-08 14:00:00,85.26,85.26,85.24,85.25,18220.0,68.6555,68.6555,68.6394,68.6475,18220.0
2019-03-08 14:10:00,85.25,85.26,85.23,85.23,14038.0,68.6475,68.6555,68.6313,68.6313,14038.0
2019-03-08 14:20:00,85.23,85.26,85.23,85.25,12870.0,68.6313,68.6555,68.6313,68.6475,12870.0
2019-03-08 14:30:00,85.24,85.25,85.23,85.24,17872.0,68.6394,68.6475,68.6313,68.6394,17872.0
2019-03-08 14:40:00,85.24,85.25,85.24,85.25,51378.0,68.6394,68.6475,68.6394,68.6475,51378.0
2019-03-08 14:50:00,85.24,85.26,85.24,85.26,71049.0,68.6394,68.6555,68.6394,68.6555,71049.0
2019-03-08 15:00:00,85.25,85.27,85.25,85.27,21268.0,68.6475,68.6636,68.6475,68.6636,21268.0
2019-03-08 15:10:00,85.27,85.29,85.26,85.27,117025.0,68.6636,68.6797,68.6555,68.6636,117025.0
2019-03-08 15:20:00,85.27,85.28,85.26,85.28,15411.0,68.6636,68.6716,68.6555,68.6716,15411.0
2019-03-08 15:30:00,85.28,85.29,85.26,85.27,29314.0,68.6716,68.6797,68.6555,68.6636,29314.0
2019-03-08 15:40:00,85.27,85.28,85.25,85.26,19789.0,68.6636,68.6716,68.6475,68.6555,19789.0
2019-03-08 15:50:00,85.25,85.28,85.25,85.26,38157.0,68.6475,68.6716,68.6475,68.6555,38157.0
2019-03-11 09:30:00,85.31,85.32,85.28,85.29,44258.0,68.6958,68.7038,68.6716,68.6797,44258.0
2019-03-11 09:40:00,85.29,85.3,85.27,85.28,26505.0,68.6797,68.6877,68.6636,68.6716,26505.0
2019-03-11 09:50:00,85.27,85.28,85.27,85.28,24444.0,68.6636,68.6716,68.6636,68.6716,24444.0
2019-03-11 10:00:00,85.27,85.28,85.27,85.28,30180.0,68.6636,68.6716,68.6636,68.6716,30180.0
2019-03-11 10:10:00,85.28,85.28,85.27,85.28,40701.0,68.6716,68.6716,68.6636,68.6716,40701.0
2019-03-11 10:20:00,85.28,85.29,85.27,85.28,28740.0,68.6716,68.6797,68.6636,68.6716,28740.0
2019-03-11 10:30:00,85.28,85.3,85.27,85.3,16421.0,68.6716,68.6877,68.6636,68.6877,16421.0
2019-03-11 10:40:00,85.3,85.3,85.27,85.28,18874.0,68.6877,68.6877,68.6636,68.6716,18874.0
2019-03-11 10:50:00,85.28,85.3,85.27,85.3,23468.0,68.6716,68.6877,68.6636,68.6877,23468.0
2019-03-11 11:00:00,85.3,85.3,85.29,85.3,26102.0,68.6877,68.6877,68.6797,68.6877,26102.0
2019-03-11 11:10:00,85.29,85.31,85.29,85.3,26633.0,68.6797,68.6958,68.6797,68.6877,26633.0
2019-03-11 11:20:00,85.31,85.31,85.29,85.31,22675.0,68.6958,68.6958,68.6797,68.6958,22675.0
2019-03-11 11:30:00,85.3,85.31,85.3,85.3,21162.0,68.6877,68.6958,68.6877,68.6877,21162.0
2019-03-11 11:40:00,85.31,85.32,85.3,85.31,38378.0,68.6958,68.7038,68.6877,68.6958,38378.0
2019-03-11 11:50:00,85.31,85.32,85.3,85.31,33448.0,68.6958,68.7038,68.6877,68.6958,33448.0
2019-03-11 12:00:00,85.31,85.31,85.27,85.27,21132.0,68.6958,68.6958,68.6636,68.6636,21132.0
2019-03-11 12:10:00,85.28,85.29,85.26,85.29,44256.0,68.6716,68.6797,68.6555,68.6797,44256.0
2019-03-11 12:20:00,85.29,85.3,85.28,85.3,16199.0,68.6797,68.6877,68.6716,68.6877,16199.0
2019-03-11 12:30:00,85.3,85.31,85.29,85.31,24319.0,68.6877,68.6958,68.6797,68.6958,24319.0
2019-03-11 12:40:00,85.31,85.31,85.29,85.3,21364.0,68.6958,68.6958,68.6797,68.6877,21364.0
2019-03-11 12:50:00,85.3,85.3,85.29,85.3,42800.0,68.6877,68.6877,68.6797,68.6877,42800.0
2019-03-11 13:00:00,85.3,85.31,85.29,85.3,31489.0,68.6877,68.6958,68.6797,68.6877,31489.0
2019-03-11 13:10:00,85.3,85.31,85.29,85.3,39739.0,68.6877,68.6958,68.6797,68.6877,39739.0
2019-03-11 13:20:00,85.31,85.32,85.3,85.31,36218.0,68.6958,68.7038,68.6877,68.6958,36218.0
2019-03-11 13:30:00,85.31,85.32,85.3,85.31,31778.0,68.6958,68.7038,68.6877,68.6958,31778.0
2019-03-11 13:40:00,85.31,85.33,85.31,85.33,19070.0,68.6958,68.7119,68.6958,68.7119,19070.0
2019-03-11 13:50:00,85.33,85.34,85.32,85.34,23734.0,68.7119,68.7199,68.7038,68.7199,23734.0
2019-03-11 14:00:00,85.34,85.35,85.33,85.34,9409.0,68.7199,68.728,68.7119,68.7199,9409.0
2019-03-11 14:10:00,85.34,85.35,85.34,85.34,73865.0,68.7199,68.728,68.7199,68.7199,73865.0
2019-03-11 14:20:00,85.35,85.35,85.34,85.34,17494.0,68.728,68.728,68.7199,68.7199,17494.0
2019-03-11 14:30:00,85.34,85.35,85.33,85.34,45448.0,68.7199,68.728,68.7119,68.7199,45448.0
2019-03-11 14:40:00,85.34,85.34,85.32,85.33,46948.0,68.7199,68.7199,68.7038,68.7119,46948.0
2019-03-11 14:50:00,85.33,85.34,85.32,85.34,74068.0,68.7119,68.7199,68.7038,68.7199,74068.0
2019-03-11 15:00:00,85.34,85.34,85.31,85.34,173560.0,68.7199,68.7199,68.6958,68.7199,173560.0
2019-03-11 15:10:00,85.34,85.35,85.33,85.34,57145.0,68.7199,68.728,68.7119,68.7199,57145.0
2019-03-11 15:20:00,85.34,85.36,85.34,85.36,31932.0,68.7199,68.736,68.7199,68.736,31932.0
2019-03-11 15:30:00,85.36,85.36,85.35,85.35,59699.0,68.736,68.736,68.728,68.728,59699.0
2019-03-11 15:40:00,85.35,85.36,85.35,85.35,39233.0,68.728,68.736,68.728,68.728,39233.0
2019-03-11 15:50:00,85.35,85.38,85.35,85.37,59088.0,68.728,68.7521,68.728,68.7441,59088.0
2019-03-12 09:30:00,85.43,85.47,85.43,85.45,40584.0,68.7924,68.8246,68.7924,68.8085,40584.0
2019-03-12 09:40:00,85.45,85.47,85.44,85.47,16922.0,68.8085,68.8246,68.8004,68.8246,16922.0
2019-03-12 09:50:00,85.47,85.47,85.46,85.46,9506.0,68.8246,68.8246,68.8166,68.8166,9506.0
2019-03-12 10:00:00,85.47,85.49,85.46,85.48,21751.0,68.8246,68.8407,68.8166,68.8327,21751.0
2019-03-12 10:10:00,85.48,85.51,85.48,85.51,23040.0,68.8327,68.8568,68.8327,68.8568,23040.0
2019-03-12 10:20:00,85.51,85.51,85.47,85.48,41631.0,68.8568,68.8568,68.8246,68.8327,41631.0
2019-03-12 10:30:00,85.48,85.52,85.47,85.51,49070.0,68.8327,68.8649,68.8246,68.8568,49070.0
2019-03-12 10:40:00,85.51,85.53,85.51,85.52,28624.0,68.8568,68.8729,68.8568,68.8649,28624.0
2019-03-12 10:50:00,85.52,85.53,85.51,85.53,16555.0,68.8649,68.8729,68.8568,68.8729,16555.0
2019-03-12 11:00:00,85.53,85.54,85.52,85.54,60498.0,68.8729,68.881,68.8649,68.881,60498.0
2019-03-12 11:10:00,85.54,85.54,85.53,85.54,57117.0,68.881,68.881,68.8729,68.881,57117.0
2019-03-12 11:20:00,85.54,85.55,85.54,85.55,27482.0,68.881,68.889,68.881,68.889,27482.0
2019-03-12 11:30:00,85.55,85.55,85.54,85.55,23045.0,68.889,68.889,68.881,68.889,23045.0
2019-03-12 11:40:00,85.55,85.55,85.54,85.55,34208.0,68.889,68.889,68.881,68.889,34208.0
2019-03-12 11:50:00,85.55,85.55,85.54,85.55,19405.0,68.889,68.889,68.881,68.889,19405.0
2019-03-12 12:00:00,85.55,85.55,85.54,85.55,17442.0,68.889,68.889,68.881,68.889,17442.0
2019-03-12 12:10:00,85.54,85.55,85.54,85.55,24690.0,68.881,68.889,68.881,68.889,24690.0
2019-03-12 12:20:00,85.55,85.56,85.54,85.56,18874.0,68.889,68.8971,68.881,68.8971,18874.0
2019-03-12 12:30:00,85.56,85.56,85.52,85.53,46719.0,68.8971,68.8971,68.8649,68.8729,46719.0
2019-03-12 12:40:00,85.53,85.55,85.52,85.55,38749.0,68.8729,68.889,68.8649,68.889,38749.0
2019-03-12 12:50:00,85.54,85.57,85.54,85.56,30780.0,68.881,68.9051,68.881,68.8971,30780.0
2019-03-12 13:00:00,85.56,85.59,85.55,85.58,30881.0,68.8971,68.9212,68.889,68.9132,30881.0
2019-03-12 13:10:00,85.59,85.62,85.57,85.58,42271.0,68.9212,68.9454,68.9051,68.9132,42271.0
2019-03-12 13:20:00,85.58,85.62,85.57,85.62,85745.0,68.9132,68.9454,68.9051,68.9454,85745.0
2019-03-12 13:30:00,85.62,85.62,85.6,85.62,69781.0,68.9454,68.9454,68.9293,68.9454,69781.0
2019-03-12 13:40:00,85.62,85.62,85.61,85.61,18904.0,68.9454,68.9454,68.9373,68.9373,18904.0
2019-03-12 13:50:00,85.62,85.65,85.61,85.64,28869.0,68.9454,68.9695,68.9373,68.9615,28869.0
2019-03-12 14:00:00,85.65,85.65,85.63,85.64,36648.0,68.9695,68.9695,68.9534,68.9615,36648.0
2019-03-12 14:10:00,85.64,85.66,85.63,85.63,16109.0,68.9615,68.9776,68.9534,68.9534,16109.0
2019-03-12 14:20:00,85.64,85.65,85.63,85.64,16633.0,68.9615,68.9695,68.9534,68.9615,16633.0
2019-03-12 14:30:00,85.65,85.65,85.63,85.63,16594.0,68.9695,68.9695,68.9534,68.9534,16594.0
2019-03-12 14:40:00,85.64,85.64,85.62,85.62,11632.0,68.9615,68.9615,68.9454,68.9454,11632.0
2019-03-12 14:50:00,85.62,85.63,85.61,85.62,40295.0,68.9454,68.9534,68.9373,68.9454,40295.0
2019-03-12 15:00:00,85.62,85.62,85.61,85.62,31599.0,68.9454,68.9454,68.9373,68.9454,31599.0
2019-03-12 15:10:00,85.62,85.62,85.59,85.59,66791.0,68.9454,68.9454,68.9212,68.9212,66791.0
2019-03-12 15:20:00,85.6,85.62,85.58,85.59,46885.0,68.9293,68.9454,68.9132,68.9212,46885.0
2019-03-12 15:30:00,85.59,85.63,85.59,85.61,47490.0,68.9212,68.9534,68.9212,68.9373,47490.0
2019-03-12 15:40:00,85.61,85.62,85.58,85.59,75084.0,68.9373,68.9454,68.9132,68.9212,75084.0
2019-03-12 15:50:00,85.6,85.6,85.56,85.58,22350.0,68.9293,68.9293,68.8971,68.9132,22350.0
2019-03-13 09:30:00,85.53,85.53,85.5,85.51,50649.0,68.8729,68.8729,68.8488,68.8568,50649.0
2019-03-13 09:40:00,85.5,85.5,85.48,85.48,15030.0,68.8488,68.8488,68.8327,68.8327,15030.0
2019-03-13 09:50:00,85.47,85.49,85.47,85.48,16048.0,68.8246,68.8407,68.8246,68.8327,16048.0
2019-03-13 10:00:00,85.47,85.49,85.47,85.47,9273.0,68.8246,68.8407,68.8246,68.8246,9273.0
2019-03-13 10:10:00,85.48,85.49,85.45,85.47,13904.0,68.8327,68.8407,68.8085,68.8246,13904.0
2019-03-13 10:20:00,85.47,85.49,85.46,85.49,16744.0,68.8246,68.8407,68.8166,68.8407,16744.0
2019-03-13 10:30:00,85.48,85.49,85.46,85.48,19715.0,68.8327,68.8407,68.8166,68.8327,19715.0
2019-03-13 10:40:00,85.48,85.5,85.47,85.5,7297.0,68.8327,68.8488,68.8246,68.8488,7297.0
2019-03-13 10:50:00,85.5,85.5,85.48,85.49,9064.0,68.8488,68.8488,68.8327,68.8407,9064.0
2019-03-13 11:00:00,85.48,85.5,85.48,85.49,5647.0,68.8327,68.8488,68.8327,68.8407,5647.0
2019-03-13 11:10:00,85.49,85.51,85.48,85.48,33765.0,68.8407,68.8568,68.8327,68.8327,33765.0
2019-03-13 11:20:00,85.48,85.49,85.48,85.48,9838.0,68.8327,68.8407,68.8327,68.8327,9838.0
2019-03-13 11:30:00,85.48,85.49,85.46,85.47,32325.0,68.8327,68.8407,68.8166,68.8246,32325.0
2019-03-13 11:40:00,85.47,85.48,85.46,85.48,22225.0,68.8246,68.8327,68.8166,68.8327,22225.0
2019-03-13 11:50:00,85.47,85.48,85.47,85.48,9676.0,68.8246,68.8327,68.8246,68.8327,9676.0
2019-03-13 12:00:00,85.47,85.48,85.46,85.47,13748.0,68.8246,68.8327,68.8166,68.8246,13748.0
2019-03-13 12:10:00,85.47,85.48,85.46,85.48,5939.0,68.8246,68.8327,68.8166,68.8327,5939.0
2019-03-13 12:20:00,85.48,85.49,85.47,85.48,14115.0,68.8327,68.8407,68.8246,68.8327,14115.0
2019-03-13 12:30:00,85.48,85.49,85.47,85.49,13434.0,68.8327,68.8407,68.8246,68.8407,13434.0
2019-03-13 12:40:00,85.48,85.49,85.47,85.48,18454.0,68.8327,68.8407,68.8246,68.8327,18454.0
2019-03-13 12:50:00,85.47,85.48,85.46,85.48,38763.0,68.8246,68.8327,68.8166,68.8327,38763.0
2019-03-13 13:00:00,85.48,85.49,85.44,85.47,49735.0,68.8327,68.8407,68.8004,68.8246,49735.0
2019-03-13 13:10:00,85.47,85.49,85.46,85.48,12698.0,68.8246,68.8407,68.8166,68.8327,12698.0
2019-03-13 13:20:00,85.48,85.49,85.47,85.48,63333.0,68.8327,68.8407,68.8246,68.8327,63333.0
2019-03-13 13:30:00,85.48,85.49,85.47,85.49,2776.0,68.8327,68.8407,68.8246,68.8407,2776.0
2019-03-13 13:40:00,85.48,85.51,85.48,85.48,121234.0,68.8327,68.8568,68.8327,68.8327,121234.0
2019-03-13 13:50:00,85.49,85.5,85.48,85.5,10123.0,68.8407,68.8488,68.8327,68.8488,10123.0
2019-03-13 14:00:00,85.49,85.5,85.48,85.5,12528.0,68.8407,68.8488,68.8327,68.8488,12528.0
2019-03-13 14:10:00,85.49,85.5,85.49,85.5,12921.0,68.8407,68.8488,68.8407,68.8488,12921.0
2019-03-13 14:20:00,85.5,85.51,85.49,85.51,21774.0,68.8488,68.8568,68.8407,68.8568,21774.0
2019-03-13 14:30:00,85.51,85.51,85.49,85.5,19080.0,68.8568,68.8568,68.8407,68.8488,19080.0
2019-03-13 14:40:00,85.5,85.51,85.49,85.49,25544.0,68.8488,68.8568,68.8407,68.8407,25544.0
2019-03-13 14:50:00,85.5,85.51,85.49,85.51,24367.0,68.8488,68.8568,68.8407,68.8568,24367.0
2019-03-13 15:00:00,85.52,85.52,85.5,85.52,11463.0,68.8649,68.8649,68.8488,68.8649,11463.0
2019-03-13 15:10:00,85.52,85.52,85.49,85.5,77974.0,68.8649,68.8649,68.8407,68.8488,77974.0
2019-03-13 15:20:00,85.5,85.51,85.49,85.5,41192.0,68.8488,68.8568,68.8407,68.8488,41192.0
2019-03-13 15:30:00,85.5,85.51,85.49,85.51,23821.0,68.8488,68.8568,68.8407,68.8568,23821.0
2019-03-13 15:40:00,85.51,85.51,85.49,85.5,41459.0,68.8568,68.8568,68.8407,68.8488,41459.0
2019-03-13 15:50:00,85.5,85.5,85.47,85.47,56736.0,68.8488,68.8488,68.8246,68.8246,56736.0
2019-03-14 09:30:00,85.49,85.49,85.46,85.48,27902.0,68.8407,68.8407,68.8166,68.8327,27902.0
2019-03-14 09:40:00,85.48,85.48,85.44,85.45,9251.0,68.8327,68.8327,68.8004,68.8085,9251.0
2019-03-14 09:50:00,85.45,85.45,85.43,85.45,7672.0,68.8085,68.8085,68.7924,68.8085,7672.0
2019-03-14 10:00:00,85.45,85.48,85.44,85.48,11084.0,68.8085,68.8327,68.8004,68.8327,11084.0
2019-03-14 10:10:00,85.48,85.5,85.46,85.47,37087.0,68.8327,68.8488,68.8166,68.8246,37087.0
2019-03-14 10:20:00,85.47,85.48,85.46,85.47,14244.0,68.8246,68.8327,68.8166,68.8246,14244.0
2019-03-14 10:30:00,85.47,85.48,85.45,85.45,33936.0,68.8246,68.8327,68.8085,68.8085,33936.0
2019-03-14 10:40:00,85.45,85.46,85.45,85.46,60853.0,68.8085,68.8166,68.8085,68.8166,60853.0
2019-03-14 10:50:00,85.45,85.46,85.45,85.45,8699.0,68.8085,68.8166,68.8085,68.8085,8699.0
2019-03-14 11:00:00,85.45,85.47,85.45,85.47,15453.0,68.8085,68.8246,68.8085,68.8246,15453.0
2019-03-14 11:10:00,85.47,85.47,85.43,85.44,13258.0,68.8246,68.8246,68.7924,68.8004,13258.0
2019-03-14 11:20:00,85.44,85.44,85.41,85.42,17751.0,68.8004,68.8004,68.7763,68.7843,17751.0
2019-03-14 11:30:00,85.43,85.44,85.42,85.44,10451.0,68.7924,68.8004,68.7843,68.8004,10451.0
2019-03-14 11:40:00,85.44,85.44,85.43,85.44,42645.0,68.8004,68.8004,68.7924,68.8004,42645.0
2019-03-14 11:50:00,85.44,85.44,85.43,85.43,60615.0,68.8004,68.8004,68.7924,68.7924,60615.0
2019-03-14 12:00:00,85.43,85.43,85.37,85.38,24111.0,68.7924,68.7924,68.7441,68.7521,24111.0
2019-03-14 12:10:00,85.38,85.4,85.37,85.4,6897.0,68.7521,68.7682,68.7441,68.7682,6897.0
2019-03-14 12:20:00,85.39,85.4,85.39,85.4,20008.0,68.7602,68.7682,68.7602,68.7682,20008.0
2019-03-14 12:30:00,85.4,85.4,85.39,85.4,48137.0,68.7682,68.7682,68.7602,68.7682,48137.0
2019-03-14 12:40:00,85.4,85.4,85.39,85.39,45612.0,68.7682,68.7682,68.7602,68.7602,45612.0
2019-03-14 12:50:00,85.4,85.42,85.39,85.41,46134.0,68.7682,68.7843,68.7602,68.7763,46134.0
2019-03-14 13:00:00,85.41,85.42,85.4,85.42,113137.0,68.7763,68.7843,68.7682,68.7843,113137.0
2019-03-14 13:10:00,85.42,85.42,85.41,85.41,26647.0,68.7843,68.7843,68.7763,68.7763,26647.0
2019-03-14 13:20:00,85.42,85.43,85.41,85.41,225208.0,68.7843,68.7924,68.7763,68.7763,225208.0
2019-03-14 13:30:00,85.42,85.42,85.41,85.42,66199.0,68.7843,68.7843,68.7763,68.7843,66199.0
2019-03-14 13:40:00,85.42,85.42,85.41,85.42,48366.0,68.7843,68.7843,68.7763,68.7843,48366.0
2019-03-14 13:50:00,85.41,85.42,85.41,85.42,18032.0,68.7763,68.7843,68.7763,68.7843,18032.0
2019-03-14 14:00:00,85.41,85.43,85.41,85.42,18765.0,68.7763,68.7924,68.7763,68.7843,18765.0
2019-03-14 14:10:00,85.42,85.44,85.41,85.43,107045.0,68.7843,68.8004,68.7763,68.7924,107045.0
2019-03-14 14:20:00,85.44,85.44,85.4,85.41,47476.0,68.8004,68.8004,68.7682,68.7763,47476.0
2019-03-14 14:30:00,85.41,85.43,85.4,85.42,11409.0,68.7763,68.7924,68.7682,68.7843,11409.0
2019-03-14 14:40:00,85.43,85.43,85.41,85.42,38454.0,68.7924,68.7924,68.7763,68.7843,38454.0
2019-03-14 14:50:00,85.42,85.42,85.4,85.41,81690.0,68.7843,68.7843,68.7682,68.7763,81690.0
2019-03-14 15:00:00,85.41,85.42,85.4,85.41,38911.0,68.7763,68.7843,68.7682,68.7763,38911.0
2019-03-14 15:10:00,85.42,85.43,85.4,85.42,29497.0,68.7843,68.7924,68.7682,68.7843,29497.0
2019-03-14 15:20:00,85.42,85.43,85.41,85.43,33793.0,68.7843,68.7924,68.7763,68.7924,33793.0
2019-03-14 15:30:00,85.43,85.44,85.42,85.44,38901.0,68.7924,68.8004,68.7843,68.8004,38901.0
2019-03-14 15:40:00,85.44,85.44,85.42,85.44,25862.0,68.8004,68.8004,68.7843,68.8004,25862.0
2019-03-14 15:50:00,85.44,85.44,85.41,85.42,25224.0,68.8004,68.8004,68.7763,68.7843,25224.0
2019-03-15 09:30:00,85.64,85.72,85.64,85.72,74943.0,68.9615,69.0259,68.9615,69.0259,74943.0
2019-03-15 09:40:00,85.72,85.73,85.71,85.71,19424.0,69.0259,69.034,69.0179,69.0179,19424.0
2019-03-15 09:50:00,85.71,85.72,85.7,85.72,26633.0,69.0179,69.0259,69.0098,69.0259,26633.0
2019-03-15 10:00:00,85.71,85.71,85.69,85.7,39740.0,69.0179,69.0179,69.0018,69.0098,39740.0
2019-03-15 10:10:00,85.7,85.73,85.69,85.73,23378.0,69.0098,69.034,69.0018,69.034,23378.0
2019-03-15 10:20:00,85.74,85.74,85.71,85.72,14611.0,69.042,69.042,69.0179,69.0259,14611.0
2019-03-15 10:30:00,85.71,85.73,85.7,85.72,13584.0,69.0179,69.034,69.0098,69.0259,13584.0
2019-03-15 10:40:00,85.72,85.72,85.69,85.71,9288.0,69.0259,69.0259,69.0018,69.0179,9288.0
2019-03-15 10:50:00,85.71,85.71,85.67,85.68,16682.0,69.0179,69.0179,68.9857,68.9937,16682.0
2019-03-15 11:00:00,85.67,85.68,85.65,85.65,32082.0,68.9857,68.9937,68.9695,68.9695,32082.0
2019-03-15 11:10:00,85.64,85.68,85.64,85.67,8627.0,68.9615,68.9937,68.9615,68.9857,8627.0
2019-03-15 11:20:00,85.68,85.68,85.66,85.67,16377.0,68.9937,68.9937,68.9776,68.9857,16377.0
2019-03-15 11:30:00,85.67,85.67,85.66,85.67,8652.0,68.9857,68.9857,68.9776,68.9857,8652.0
2019-03-15 11:40:00,85.66,85.67,85.64,85.65,19096.0,68.9776,68.9857,68.9615,68.9695,19096.0
2019-03-15 11:50:00,85.65,85.65,85.63,85.65,22062.0,68.9695,68.9695,68.9534,68.9695,22062.0
2019-03-15 12:00:00,85.65,85.66,85.63,85.64,7912.0,68.9695,68.9776,68.9534,68.9615,7912.0
2019-03-15 12:10:00,85.63,85.65,85.63,85.64,6375.0,68.9534,68.9695,68.9534,68.9615,6375.0
2019-03-15 12:20:00,85.64,85.64,85.63,85.64,3443.0,68.9615,68.9615,68.9534,68.9615,3443.0
2019-03-15 12:30:00,85.64,85.64,85.63,85.64,7026.0,68.9615,68.9615,68.9534,68.9615,7026.0
2019-03-15 12:40:00,85.64,85.64,85.63,85.64,10556.0,68.9615,68.9615,68.9534,68.9615,10556.0
2019-03-15 12:50:00,85.64,85.66,85.63,85.66,10904.0,68.9615,68.9776,68.9534,68.9776,10904.0
2019-03-15 13:00:00,85.66,85.67,85.65,85.67,9229.0,68.9776,68.9857,68.9695,68.9857,9229.0
2019-03-15 13:10:00,85.67,85.68,85.65,85.67,17398.0,68.9857,68.9937,68.9695,68.9857,17398.0
2019-03-15 13:20:00,85.67,85.68,85.66,85.67,14837.0,68.9857,68.9937,68.9776,68.9857,14837.0
2019-03-15 13:30:00,85.67,85.67,85.65,85.66,5590.0,68.9857,68.9857,68.9695,68.9776,5590.0
2019-03-15 13:40:00,85.66,85.66,85.62,85.64,22147.0,68.9776,68.9776,68.9454,68.9615,22147.0
2019-03-15 13:50:00,85.64,85.65,85.63,85.64,22084.0,68.9615,68.9695,68.9534,68.9615,22084.0
2019-03-15 14:00:00,85.65,85.65,85.63,85.63,29578.0,68.9695,68.9695,68.9534,68.9534,29578.0
2019-03-15 14:10:00,85.64,85.65,85.63,85.65,18047.0,68.9615,68.9695,68.9534,68.9695,18047.0
2019-03-15 14:20:00,85.65,85.66,85.65,85.66,16523.0,68.9695,68.9776,68.9695,68.9776,16523.0
2019-03-15 14:30:00,85.66,85.66,85.65,85.66,15912.0,68.9776,68.9776,68.9695,68.9776,15912.0
2019-03-15 14:40:00,85.66,85.67,85.65,85.66,15580.0,68.9776,68.9857,68.9695,68.9776,15580.0
2019-03-15 14:50:00,85.66,85.67,85.65,85.67,35964.0,68.9776,68.9857,68.9695,68.9857,35964.0
2019-03-15 15:00:00,85.67,85.68,85.66,85.67,18889.0,68.9857,68.9937,68.9776,68.9857,18889.0
2019-03-15 15:10:00,85.67,85.68,85.67,85.67,18773.0,68.9857,68.9937,68.9857,68.9857,18773.0
2019-03-15 15:20:00,85.69,85.69,85.68,85.68,10398.0,69.0018,69.0018,68.9937,68.9937,10398.0
2019-03-15 15:30:00,85.69,85.71,85.68,85.71,42407.0,69.0018,69.0179,68.9937,69.0179,42407.0
2019-03-15 15:40:00,85.7,85.71,85.7,85.7,24183.0,69.0098,69.0179,69.0098,69.0098,24183.0
2019-03-15 15:50:00,85.71,85.72,85.7,85.71,98223.0,69.0179,69.0259,69.0098,69.0179,98223.0
2019-03-18 09:30:00,85.67,85.67,85.65,85.66,38342.0,68.9857,68.9857,68.9695,68.9776,38342.0
2019-03-18 09:40:00,85.66,85.66,85.63,85.65,7477.0,68.9776,68.9776,68.9534,68.9695,7477.0
2019-03-18 09:50:00,85.65,85.67,85.64,85.66,25865.0,68.9695,68.9857,68.9615,68.9776,25865.0
2019-03-18 10:00:00,85.67,85.69,85.66,85.68,13322.0,68.9857,69.0018,68.9776,68.9937,13322.0
2019-03-18 10:10:00,85.68,85.69,85.68,85.68,6796.0,68.9937,69.0018,68.9937,68.9937,6796.0
2019-03-18 10:20:00,85.69,85.7,85.68,85.69,25034.0,69.0018,69.0098,68.9937,69.0018,25034.0
2019-03-18 10:30:00,85.69,85.69,85.68,85.68,6727.0,69.0018,69.0018,68.9937,68.9937,6727.0
2019-03-18 10:40:00,85.69,85.69,85.66,85.67,39597.0,69.0018,69.0018,68.9776,68.9857,39597.0
2019-03-18 10:50:00,85.67,85.68,85.66,85.67,10570.0,68.9857,68.9937,68.9776,68.9857,10570.0
2019-03-18 11:00:00,85.66,85.67,85.64,85.66,59370.0,68.9776,68.9857,68.9615,68.9776,59370.0
2019-03-18 11:10:00,85.66,85.68,85.65,85.67,26368.0,68.9776,68.9937,68.9695,68.9857,26368.0
2019-03-18 11:20:00,85.67,85.68,85.66,85.66,11902.0,68.9857,68.9937,68.9776,68.9776,11902.0
2019-03-18 11:30:00,85.66,85.68,85.65,85.68,21376.0,68.9776,68.9937,68.9695,68.9937,21376.0
2019-03-18 11:40:00,85.68,85.7,85.67,85.68,15921.0,68.9937,69.0098,68.9857,68.9937,15921.0
2019-03-18 11:50:00,85.68,85.69,85.66,85.67,6868.0,68.9937,69.0018,68.9776,68.9857,6868.0
2019-03-18 12:00:00,85.67,85.68,85.66,85.66,14176.0,68.9857,68.9937,68.9776,68.9776,14176.0
2019-03-18 12:10:00,85.67,85.68,85.65,85.66,30503.0,68.9857,68.9937,68.9695,68.9776,30503.0
2019-03-18 12:20:00,85.65,85.68,85.64,85.68,10339.0,68.9695,68.9937,68.9615,68.9937,10339.0
2019-03-18 12:30:00,85.67,85.69,85.65,85.66,39215.0,68.9857,69.0018,68.9695,68.9776,39215.0
2019-03-18 12:40:00,85.65,85.66,85.64,85.64,11233.0,68.9695,68.9776,68.9615,68.9615,11233.0
2019-03-18 12:50:00,85.65,85.65,85.61,85.63,17846.0,68.9695,68.9695,68.9373,68.9534,17846.0
2019-03-18 13:00:00,85.63,85.63,85.62,85.62,27593.0,68.9534,68.9534,68.9454,68.9454,27593.0
2019-03-18 13:10:00,85.63,85.63,85.62,85.63,7719.0,68.9534,68.9534,68.9454,68.9534,7719.0
2019-03-18 13:20:00,85.63,85.65,85.62,85.65,8325.0,68.9534,68.9695,68.9454,68.9695,8325.0
2019-03-18 13:30:00,85.65,85.65,85.62,85.63,14870.0,68.9695,68.9695,68.9454,68.9534,14870.0
2019-03-18 13:40:00,85.63,85.63,85.62,85.63,58913.0,68.9534,68.9534,68.9454,68.9534,58913.0
2019-03-18 13:50:00,85.63,85.63,85.62,85.63,8098.0,68.9534,68.9534,68.9454,68.9534,8098.0
2019-03-18 14:00:00,85.63,85.63,85.62,85.63,7919.0,68.9534,68.9534,68.9454,68.9534,7919.0
2019-03-18 14:10:00,85.63,85.63,85.62,85.63,10516.0,68.9534,68.9534,68.9454,68.9534,10516.0
2019-03-18 14:20:00,85.62,85.63,85.6,85.62,41014.0,68.9454,68.9534,68.9293,68.9454,41014.0
2019-03-18 14:30:00,85.62,85.63,85.61,85.62,30444.0,68.9454,68.9534,68.9373,68.9454,30444.0
2019-03-18 14:40:00,85.63,85.63,85.6,85.61,15544.0,68.9534,68.9534,68.9293,68.9373,15544.0
2019-03-18 14:50:00,85.61,85.62,85.59,85.62,42218.0,68.9373,68.9454,68.9212,68.9454,42218.0
2019-03-18 15:00:00,85.62,85.63,85.61,85.62,24103.0,68.9454,68.9534,68.9373,68.9454,24103.0
2019-03-18 15:10:00,85.62,85.64,85.61,85.64,37418.0,68.9454,68.9615,68.9373,68.9615,37418.0
2019-03-18 15:20:00,85.64,85.65,85.63,85.65,19385.0,68.9615,68.9695,68.9534,68.9695,19385.0
2019-03-18 15:30:00,85.65,85.65,85.63,85.65,18831.0,68.9695,68.9695,68.9534,68.9695,18831.0
2019-03-18 15:40:00,85.65,85.65,85.63,85.65,17246.0,68.9695,68.9695,68.9534,68.9695,17246.0
2019-03-18 15:50:00,85.65,85.66,85.63,85.63,40880.0,68.9695,68.9776,68.9534,68.9534,40880.0
2019-03-19 09:30:00,85.58,85.59,85.58,85.58,28245.0,68.9132,68.9212,68.9132,68.9132,28245.0
2019-03-19 09:40:00,85.58,85.62,85.57,85.62,11814.0,68.9132,68.9454,68.9051,68.9454,11814.0
2019-03-19 09:50:00,85.62,85.62,85.61,85.62,13497.0,68.9454,68.9454,68.9373,68.9454,13497.0
2019-03-19 10:00:00,85.63,85.63,85.59,85.61,25969.0,68.9534,68.9534,68.9212,68.9373,25969.0
2019-03-19 10:10:00,85.6,85.61,85.58,85.59,6385.0,68.9293,68.9373,68.9132,68.9212,6385.0
2019-03-19 10:20:00,85.6,85.63,85.6,85.63,8265.0,68.9293,68.9534,68.9293,68.9534,8265.0
2019-03-19 10:30:00,85.62,85.63,85.6,85.61,32646.0,68.9454,68.9534,68.9293,68.9373,32646.0
2019-03-19 10:40:00,85.62,85.64,85.61,85.64,24435.0,68.9454,68.9615,68.9373,68.9615,24435.0
2019-03-19 10:50:00,85.64,85.65,85.63,85.64,15882.0,68.9615,68.9695,68.9534,68.9615,15882.0
2019-03-19 11:00:00,85.65,85.66,85.64,85.66,13804.0,68.9695,68.9776,68.9615,68.9776,13804.0
2019-03-19 11:10:00,85.66,85.66,85.65,85.66,13668.0,68.9776,68.9776,68.9695,68.9776,13668.0
2019-03-19 11:20:00,85.66,85.67,85.65,85.66,16833.0,68.9776,68.9857,68.9695,68.9776,16833.0
2019-03-19 11:30:00,85.67,85.67,85.66,85.67,11368.0,68.9857,68.9857,68.9776,68.9857,11368.0
2019-03-19 11:40:00,85.67,85.68,85.66,85.67,27289.0,68.9857,68.9937,68.9776,68.9857,27289.0
2019-03-19 11:50:00,85.68,85.68,85.67,85.67,3569.0,68.9937,68.9937,68.9857,68.9857,3569.0
2019-03-19 12:00:00,85.67,85.69,85.67,85.69,18111.0,68.9857,69.0018,68.9857,69.0018,18111.0
2019-03-19 12:10:00,85.68,85.7,85.68,85.69,8259.0,68.9937,69.0098,68.9937,69.0018,8259.0
2019-03-19 12:20:00,85.7,85.7,85.69,85.69,5302.0,69.0098,69.0098,69.0018,69.0018,5302.0
2019-03-19 12:30:00,85.7,85.7,85.69,85.7,13557.0,69.0098,69.0098,69.0018,69.0098,13557.0
2019-03-19 12:40:00,85.69,85.71,85.69,85.7,29839.0,69.0018,69.0179,69.0018,69.0098,29839.0
2019-03-19 12:50:00,85.7,85.71,85.67,85.68,22414.0,69.0098,69.0179,68.9857,68.9937,22414.0
2019-03-19 13:00:00,85.68,85.7,85.67,85.69,33447.0,68.9937,69.0098,68.9857,69.0018,33447.0
2019-03-19 13:10:00,85.69,85.69,85.68,85.69,13735.0,69.0018,69.0018,68.9937,69.0018,13735.0
2019-03-19 13:20:00,85.69,85.69,85.67,85.67,15312.0,69.0018,69.0018,68.9857,68.9857,15312.0
2019-03-19 13:30:00,85.67,85.68,85.67,85.68,31421.0,68.9857,68.9937,68.9857,68.9937,31421.0
2019-03-19 13:40:00,85.67,85.68,85.67,85.67,7936.0,68.9857,68.9937,68.9857,68.9857,7936.0
2019-03-19 13:50:00,85.67,85.68,85.67,85.68,7587.0,68.9857,68.9937,68.9857,68.9937,7587.0
2019-03-19 14:00:00,85.67,85.68,85.67,85.67,13060.0,68.9857,68.9937,68.9857,68.9857,13060.0
2019-03-19 14:10:00,85.67,85.69,85.67,85.69,25781.0,68.9857,69.0018,68.9857,69.0018,25781.0
2019-03-19 14:20:00,85.69,85.69,85.67,85.68,46674.0,69.0018,69.0018,68.9857,68.9937,46674.0
2019-03-19 14:30:00,85.67,85.69,85.67,85.69,45549.0,68.9857,69.0018,68.9857,69.0018,45549.0
2019-03-19 14:40:00,85.68,85.69,85.68,85.69,13796.0,68.9937,69.0018,68.9937,69.0018,13796.0
2019-03-19 14:50:00,85.69,85.69,85.67,85.68,28069.0,69.0018,69.0018,68.9857,68.9937,28069.0
2019-03-19 15:00:00,85.68,85.68,85.67,85.68,22929.0,68.9937,68.9937,68.9857,68.9937,22929.0
2019-03-19 15:10:00,85.67,85.68,85.67,85.67,17214.0,68.9857,68.9937,68.9857,68.9857,17214.0
2019-03-19 15:20:00,85.67,85.68,85.67,85.67,15047.0,68.9857,68.9937,68.9857,68.9857,15047.0
2019-03-19 15:30:00,85.67,85.68,85.67,85.67,11393.0,68.9857,68.9937,68.9857,68.9857,11393.0
2019-03-19 15:40:00,85.68,85.68,85.67,85.67,22251.0,68.9937,68.9937,68.9857,68.9857,22251.0
2019-03-19 15:50:00,85.67,85.68,85.64,85.64,28888.0,68.9857,68.9937,68.9615,68.9615,28888.0
2019-03-20 09:30:00,85.69,85.7,85.69,85.7,23109.0,69.0018,69.0098,69.0018,69.0098,23109.0
2019-03-20 09:40:00,85.71,85.71,85.69,85.69,74934.0,69.0179,69.0179,69.0018,69.0018,74934.0
2019-03-20 09:50:00,85.69,85.7,85.67,85.69,19135.0,69.0018,69.0098,68.9857,69.0018,19135.0
2019-03-20 10:00:00,85.7,85.7,85.68,85.69,10586.0,69.0098,69.0098,68.9937,69.0018,10586.0
2019-03-20 10:10:00,85.69,85.72,85.68,85.72,30244.0,69.0018,69.0259,68.9937,69.0259,30244.0
2019-03-20 10:20:00,85.71,85.72,85.7,85.7,17978.0,69.0179,69.0259,69.0098,69.0098,17978.0
2019-03-20 10:30:00,85.7,85.72,85.7,85.72,38952.0,69.0098,69.0259,69.0098,69.0259,38952.0
2019-03-20 10:40:00,85.72,85.73,85.7,85.72,13622.0,69.0259,69.034,69.0098,69.0259,13622.0
2019-03-20 10:50:00,85.73,85.75,85.72,85.73,43234.0,69.034,69.0501,69.0259,69.034,43234.0
2019-03-20 11:00:00,85.73,85.75,85.73,85.75,33872.0,69.034,69.0501,69.034,69.0501,33872.0
2019-03-20 11:10:00,85.75,85.75,85.74,85.75,16742.0,69.0501,69.0501,69.042,69.0501,16742.0
2019-03-20 11:20:00,85.75,85.75,85.73,85.73,8336.0,69.0501,69.0501,69.034,69.034,8336.0
2019-03-20 11:30:00,85.73,85.74,85.71,85.73,47618.0,69.034,69.042,69.0179,69.034,47618.0
2019-03-20 11:40:00,85.72,85.73,85.71,85.73,6203.0,69.0259,69.034,69.0179,69.034,6203.0
2019-03-20 11:50:00,85.73,85.76,85.72,85.74,8880.0,69.034,69.0581,69.0259,69.042,8880.0
2019-03-20 12:00:00,85.74,85.74,85.73,85.73,6213.0,69.042,69.042,69.034,69.034,6213.0
2019-03-20 12:10:00,85.74,85.74,85.72,85.73,11175.0,69.042,69.042,69.0259,69.034,11175.0
2019-03-20 12:20:00,85.73,85.74,85.72,85.73,7685.0,69.034,69.042,69.0259,69.034,7685.0
2019-03-20 12:30:00,85.73,85.74,85.72,85.72,14125.0,69.034,69.042,69.0259,69.0259,14125.0
2019-03-20 12:40:00,85.72,85.72,85.7,85.72,25134.0,69.0259,69.0259,69.0098,69.0259,25134.0
2019-03-20 12:50:00,85.71,85.72,85.7,85.71,7360.0,69.0179,69.0259,69.0098,69.0179,7360.0
2019-03-20 13:00:00,85.71,85.72,85.71,85.71,11697.0,69.0179,69.0259,69.0179,69.0179,11697.0
2019-03-20 13:10:00,85.72,85.72,85.69,85.7,30202.0,69.0259,69.0259,69.0018,69.0098,30202.0
2019-03-20 13:20:00,85.7,85.71,85.69,85.69,8039.0,69.0098,69.0179,69.0018,69.0018,8039.0
2019-03-20 13:30:00,85.7,85.7,85.68,85.69,6773.0,69.0098,69.0098,68.9937,69.0018,6773.0
2019-03-20 13:40:00,85.69,85.72,85.68,85.7,28594.0,69.0018,69.0259,68.9937,69.0098,28594.0
2019-03-20 13:50:00,85.71,85.73,85.69,85.69,44859.0,69.0179,69.034,69.0018,69.0018,44859.0
2019-03-20 14:00:00,85.69,85.99,85.69,85.96,228037.0,69.0018,69.2433,69.0018,69.2192,228037.0
2019-03-20 14:10:00,85.96,86.08,85.96,86.08,44791.0,69.2192,69.3158,69.2192,69.3158,44791.0
2019-03-20 14:20:00,86.09,86.17,86.09,86.16,42150.0,69.3239,69.3883,69.3239,69.3802,42150.0
2019-03-20 14:30:00,86.16,86.2,86.12,86.19,45866.0,69.3802,69.4124,69.348,69.4044,45866.0
2019-03-20 14:40:00,86.2,86.2,86.13,86.14,23690.0,69.4124,69.4124,69.3561,69.3641,23690.0
2019-03-20 14:50:00,86.15,86.16,86.12,86.15,47766.0,69.3722,69.3802,69.348,69.3722,47766.0
2019-03-20 15:00:00,86.15,86.18,86.14,86.18,18221.0,69.3722,69.3963,69.3641,69.3963,18221.0
2019-03-20 15:10:00,86.18,86.18,86.1,86.12,28744.0,69.3963,69.3963,69.3319,69.348,28744.0
2019-03-20 15:20:00,86.12,86.12,86.09,86.1,35619.0,69.348,69.348,69.3239,69.3319,35619.0
2019-03-20 15:30:00,86.11,86.12,86.09,86.11,61007.0,69.34,69.348,69.3239,69.34,61007.0
2019-03-20 15:40:00,86.11,86.13,86.1,86.13,85700.0,69.34,69.3561,69.3319,69.3561,85700.0
2019-03-20 15:50:00,86.13,86.17,86.12,86.16,80453.0,69.3561,69.3883,69.348,69.3802,80453.0
2019-03-21 09:30:00,86.18,86.18,86.16,86.18,43806.0,69.3963,69.3963,69.3802,69.3963,43806.0
2019-03-21 09:40:00,86.19,86.22,86.18,86.22,95229.0,69.4044,69.4285,69.3963,69.4285,95229.0
2019-03-21 09:50:00,86.22,86.23,86.21,86.22,33012.0,69.4285,69.4366,69.4205,69.4285,33012.0
2019-03-21 10:00:00,86.22,86.24,86.21,86.24,36337.0,69.4285,69.4446,69.4205,69.4446,36337.0
2019-03-21 10:10:00,86.24,86.27,86.23,86.27,47206.0,69.4446,69.4688,69.4366,69.4688,47206.0
2019-03-21 10:20:00,86.27,86.28,86.26,86.26,20686.0,69.4688,69.4769,69.4608,69.4608,20686.0
2019-03-21 10:30:00,86.26,86.27,86.26,86.27,39276.0,69.4608,69.4688,69.4608,69.4688,39276.0
2019-03-21 10:40:00,86.27,86.28,86.26,86.26,19996.0,69.4688,69.4769,69.4608,69.4608,19996.0
2019-03-21 10:50:00,86.26,86.26,86.23,86.24,14769.0,69.4608,69.4608,69.4366,69.4446,14769.0
2019-03-21 11:00:00,86.24,86.25,86.22,86.24,23974.0,69.4446,69.4527,69.4285,69.4446,23974.0
2019-03-21 11:10:00,86.24,86.26,86.24,86.25,16532.0,69.4446,69.4608,69.4446,69.4527,16532.0
2019-03-21 11:20:00,86.25,86.25,86.22,86.23,20299.0,69.4527,69.4527,69.4285,69.4366,20299.0
2019-03-21 11:30:00,86.23,86.24,86.22,86.24,29662.0,69.4366,69.4446,69.4285,69.4446,29662.0
2019-03-21 11:40:00,86.23,86.25,86.23,86.25,18382.0,69.4366,69.4527,69.4366,69.4527,18382.0
2019-03-21 11:50:00,86.25,86.27,86.24,86.27,70697.0,69.4527,69.4688,69.4446,69.4688,70697.0
2019-03-21 12:00:00,86.27,86.28,86.26,86.28,20571.0,69.4688,69.4769,69.4608,69.4769,20571.0
2019-03-21 12:10:00,86.27,86.28,86.26,86.28,10045.0,69.4688,69.4769,69.4608,69.4769,10045.0
2019-03-21 12:20:00,86.27,86.3,86.27,86.29,107288.0,69.4688,69.493,69.4688,69.4849,107288.0
2019-03-21 12:30:00,86.29,86.29,86.26,86.27,23264.0,69.4849,69.4849,69.4608,69.4688,23264.0
2019-03-21 12:40:00,86.27,86.27,86.25,86.27,12763.0,69.4688,69.4688,69.4527,69.4688,12763.0
2019-03-21 12:50:00,86.27,86.27,86.26,86.27,10275.0,69.4688,69.4688,69.4608,69.4688,10275.0
2019-03-21 13:00:00,86.27,86.27,86.24,86.25,44546.0,69.4688,69.4688,69.4446,69.4527,44546.0
2019-03-21 13:10:00,86.25,86.26,86.23,86.23,13897.0,69.4527,69.4608,69.4366,69.4366,13897.0
2019-03-21 13:20:00,86.24,86.25,86.23,86.24,13491.0,69.4446,69.4527,69.4366,69.4446,13491.0
2019-03-21 13:30:00,86.25,86.25,86.18,86.19,45254.0,69.4527,69.4527,69.3963,69.4044,45254.0
2019-03-21 13:40:00,86.19,86.19,86.17,86.17,31243.0,69.4044,69.4044,69.3883,69.3883,31243.0
2019-03-21 13:50:00,86.17,86.2,86.17,86.19,54762.0,69.3883,69.4124,69.3883,69.4044,54762.0
2019-03-21 14:00:00,86.18,86.21,86.18,86.2,25651.0,69.3963,69.4205,69.3963,69.4124,25651.0
2019-03-21 14:10:00,86.19,86.21,86.18,86.19,39919.0,69.4044,69.4205,69.3963,69.4044,39919.0
2019-03-21 14:20:00,86.18,86.2,86.18,86.2,54433.0,69.3963,69.4124,69.3963,69.4124,54433.0
2019-03-21 14:30:00,86.2,86.2,86.17,86.19,30065.0,69.4124,69.4124,69.3883,69.4044,30065.0
2019-03-21 14:40:00,86.19,86.21,86.18,86.2,27632.0,69.4044,69.4205,69.3963,69.4124,27632.0
2019-03-21 14:50:00,86.21,86.22,86.2,86.22,23907.0,69.4205,69.4285,69.4124,69.4285,23907.0
2019-03-21 15:00:00,86.21,86.22,86.2,86.22,30630.0,69.4205,69.4285,69.4124,69.4285,30630.0
2019-03-21 15:10:00,86.21,86.22,86.21,86.22,4057.0,69.4205,69.4285,69.4205,69.4285,4057.0
2019-03-21 15:20:00,86.22,86.22,86.21,86.21,29299.0,69.4285,69.4285,69.4205,69.4205,29299.0
2019-03-21 15:30:00,86.21,86.22,86.21,86.21,34298.0,69.4205,69.4285,69.4205,69.4205,34298.0
2019-03-21 15:40:00,86.22,86.22,86.21,86.22,34891.0,69.4285,69.4285,69.4205,69.4285,34891.0
2019-03-21 15:50:00,86.22,86.22,86.18,86.19,57727.0,69.4285,69.4285,69.3963,69.4044,57727.0
2019-03-22 09:30:00,86.49,86.51,86.46,86.48,76048.0,69.646,69.6621,69.6218,69.6379,76048.0
2019-03-22 09:40:00,86.48,86.53,86.48,86.52,104842.0,69.6379,69.6782,69.6379,69.6701,104842.0
2019-03-22 09:50:00,86.52,86.58,86.52,86.56,10137.0,69.6701,69.7184,69.6701,69.7023,10137.0
2019-03-22 10:00:00,86.55,86.57,86.53,86.55,30823.0,69.6943,69.7104,69.6782,69.6943,30823.0
2019-03-22 10:10:00,86.55,86.55,86.52,86.53,43857.0,69.6943,69.6943,69.6701,69.6782,43857.0
2019-03-22 10:20:00,86.53,86.56,86.51,86.56,37495.0,69.6782,69.7023,69.6621,69.7023,37495.0
2019-03-22 10:30:00,86.56,86.59,86.55,86.59,36500.0,69.7023,69.7265,69.6943,69.7265,36500.0
2019-03-22 10:40:00,86.59,86.6,86.57,86.59,12409.0,69.7265,69.7345,69.7104,69.7265,12409.0
2019-03-22 10:50:00,86.59,86.64,86.59,86.63,45929.0,69.7265,69.7667,69.7265,69.7587,45929.0
2019-03-22 11:00:00,86.63,86.63,86.55,86.56,36537.0,69.7587,69.7587,69.6943,69.7023,36537.0
2019-03-22 11:10:00,86.56,86.61,86.56,86.59,33591.0,69.7023,69.7426,69.7023,69.7265,33591.0
2019-03-22 11:20:00,86.59,86.64,86.58,86.64,17158.0,69.7265,69.7667,69.7184,69.7667,17158.0
2019-03-22 11:30:00,86.64,86.65,86.63,86.65,12222.0,69.7667,69.7748,69.7587,69.7748,12222.0
2019-03-22 11:40:00,86.65,86.66,86.62,86.63,15676.0,69.7748,69.7829,69.7506,69.7587,15676.0
2019-03-22 11:50:00,86.63,86.69,86.63,86.67,15626.0,69.7587,69.807,69.7587,69.7909,15626.0
2019-03-22 12:00:00,86.68,86.69,86.62,86.64,71423.0,69.799,69.807,69.7506,69.7667,71423.0
2019-03-22 12:10:00,86.64,86.67,86.61,86.64,57642.0,69.7667,69.7909,69.7426,69.7667,57642.0
2019-03-22 12:20:00,86.64,86.65,86.63,86.64,5946.0,69.7667,69.7748,69.7587,69.7667,5946.0
2019-03-22 12:30:00,86.64,86.65,86.62,86.64,18375.0,69.7667,69.7748,69.7506,69.7667,18375.0
2019-03-22 12:40:00,86.63,86.65,86.59,86.59,15270.0,69.7587,69.7748,69.7265,69.7265,15270.0
2019-03-22 12:50:00,86.59,86.6,86.57,86.59,20612.0,69.7265,69.7345,69.7104,69.7265,20612.0
2019-03-22 13:00:00,86.58,86.59,86.56,86.58,60742.0,69.7184,69.7265,69.7023,69.7184,60742.0
2019-03-22 13:10:00,86.58,86.6,86.56,86.56,11810.0,69.7184,69.7345,69.7023,69.7023,11810.0
2019-03-22 13:20:00,86.57,86.6,86.56,86.58,9685.0,69.7104,69.7345,69.7023,69.7184,9685.0
2019-03-22 13:30:00,86.58,86.58,86.56,86.58,36502.0,69.7184,69.7184,69.7023,69.7184,36502.0
2019-03-22 13:40:00,86.58,86.58,86.54,86.55,7012.0,69.7184,69.7184,69.6862,69.6943,7012.0
2019-03-22 13:50:00,86.55,86.57,86.55,86.57,12976.0,69.6943,69.7104,69.6943,69.7104,12976.0
2019-03-22 14:00:00,86.56,86.57,86.52,86.53,27838.0,69.7023,69.7104,69.6701,69.6782,27838.0
2019-03-22 14:10:00,86.54,86.54,86.51,86.53,114567.0,69.6862,69.6862,69.6621,69.6782,114567.0
2019-03-22 14:20:00,86.53,86.54,86.51,86.53,57846.0,69.6782,69.6862,69.6621,69.6782,57846.0
2019-03-22 14:30:00,86.53,86.56,86.53,86.55,46615.0,69.6782,69.7023,69.6782,69.6943,46615.0
2019-03-22 14:40:00,86.55,86.59,86.54,86.59,30630.0,69.6943,69.7265,69.6862,69.7265,30630.0
2019-03-22 14:50:00,86.59,86.59,86.57,86.59,25236.0,69.7265,69.7265,69.7104,69.7265,25236.0
2019-03-22 15:00:00,86.59,86.6,86.58,86.6,10383.0,69.7265,69.7345,69.7184,69.7345,10383.0
2019-03-22 15:10:00,86.6,86.62,86.59,86.6,10446.0,69.7345,69.7506,69.7265,69.7345,10446.0
2019-03-22 15:20:00,86.6,86.62,86.6,86.6,13812.0,69.7345,69.7506,69.7345,69.7345,13812.0
2019-03-22 15:30:00,86.61,86.63,86.6,86.63,25733.0,69.7426,69.7587,69.7345,69.7587,25733.0
2019-03-22 15:40:00,86.63,86.63,86.61,86.62,18853.0,69.7587,69.7587,69.7426,69.7506,18853.0
2019-03-22 15:50:00,86.61,86.62,86.59,86.6,23337.0,69.7426,69.7506,69.7265,69.7345,23337.0
2019-03-25 09:30:00,86.65,86.65,86.56,86.58,62149.0,69.7748,69.7748,69.7023,69.7184,62149.0
2019-03-25 09:40:00,86.58,86.59,86.56,86.59,18149.0,69.7184,69.7265,69.7023,69.7265,18149.0
2019-03-25 09:50:00,86.59,86.63,86.57,86.63,13480.0,69.7265,69.7587,69.7104,69.7587,13480.0
2019-03-25 10:00:00,86.64,86.67,86.61,86.66,19683.0,69.7667,69.7909,69.7426,69.7829,19683.0
2019-03-25 10:10:00,86.66,86.68,86.65,86.67,43313.0,69.7829,69.799,69.7748,69.7909,43313.0
2019-03-25 10:20:00,86.67,86.68,86.66,86.67,14945.0,69.7909,69.799,69.7829,69.7909,14945.0
2019-03-25 10:30:00,86.67,86.68,86.65,86.66,22103.0,69.7909,69.799,69.7748,69.7829,22103.0
2019-03-25 10:40:00,86.67,86.68,86.65,86.67,19749.0,69.7909,69.799,69.7748,69.7909,19749.0
2019-03-25 10:50:00,86.66,86.66,86.63,86.64,18765.0,69.7829,69.7829,69.7587,69.7667,18765.0
2019-03-25 11:00:00,86.64,86.64,86.63,86.63,18525.0,69.7667,69.7667,69.7587,69.7587,18525.0
2019-03-25 11:10:00,86.64,86.64,86.6,86.61,29172.0,69.7667,69.7667,69.7345,69.7426,29172.0
2019-03-25 11:20:00,86.6,86.62,86.6,86.61,21997.0,69.7345,69.7506,69.7345,69.7426,21997.0
2019-03-25 11:30:00,86.61,86.64,86.6,86.64,18368.0,69.7426,69.7667,69.7345,69.7667,18368.0
2019-03-25 11:40:00,86.64,86.67,86.63,86.67,42831.0,69.7667,69.7909,69.7587,69.7909,42831.0
2019-03-25 11:50:00,86.67,86.7,86.67,86.7,28535.0,69.7909,69.8151,69.7909,69.8151,28535.0
2019-03-25 12:00:00,86.69,86.7,86.67,86.67,21557.0,69.807,69.8151,69.7909,69.7909,21557.0
2019-03-25 12:10:00,86.67,86.71,86.67,86.7,20373.0,69.7909,69.8231,69.7909,69.8151,20373.0
2019-03-25 12:20:00,86.7,86.72,86.7,86.72,21389.0,69.8151,69.8312,69.8151,69.8312,21389.0
2019-03-25 12:30:00,86.72,86.77,86.71,86.76,31135.0,69.8312,69.8714,69.8231,69.8634,31135.0
2019-03-25 12:40:00,86.76,86.79,86.74,86.74,30254.0,69.8634,69.8875,69.8473,69.8473,30254.0
2019-03-25 12:50:00,86.74,86.79,86.74,86.78,14607.0,69.8473,69.8875,69.8473,69.8795,14607.0
2019-03-25 13:00:00,86.79,86.79,86.76,86.76,28224.0,69.8875,69.8875,69.8634,69.8634,28224.0
2019-03-25 13:10:00,86.75,86.8,86.75,86.78,32094.0,69.8553,69.8956,69.8553,69.8795,32094.0
2019-03-25 13:20:00,86.79,86.79,86.78,86.78,28891.0,69.8875,69.8875,69.8795,69.8795,28891.0
2019-03-25 13:30:00,86.79,86.79,86.76,86.76,33518.0,69.8875,69.8875,69.8634,69.8634,33518.0
2019-03-25 13:40:00,86.77,86.79,86.76,86.79,33649.0,69.8714,69.8875,69.8634,69.8875,33649.0
2019-03-25 13:50:00,86.79,86.85,86.78,86.83,27070.0,69.8875,69.9358,69.8795,69.9197,27070.0
2019-03-25 14:00:00,86.82,86.91,86.82,86.9,14212.0,69.9117,69.9842,69.9117,69.9761,14212.0
2019-03-25 14:10:00,86.91,86.92,86.83,86.86,33854.0,69.9842,69.9922,69.9197,69.9439,33854.0
2019-03-25 14:20:00,86.85,86.86,86.81,86.81,32668.0,69.9358,69.9439,69.9036,69.9036,32668.0
2019-03-25 14:30:00,86.81,86.83,86.79,86.81,35788.0,69.9036,69.9197,69.8875,69.9036,35788.0
2019-03-25 14:40:00,86.81,86.82,86.77,86.77,34941.0,69.9036,69.9117,69.8714,69.8714,34941.0
2019-03-25 14:50:00,86.77,86.77,86.72,86.74,72439.0,69.8714,69.8714,69.8312,69.8473,72439.0
2019-03-25 15:00:00,86.74,86.76,86.7,86.72,34790.0,69.8473,69.8634,69.8151,69.8312,34790.0
2019-03-25 15:10:00,86.71,86.74,86.69,86.74,34676.0,69.8231,69.8473,69.807,69.8473,34676.0
2019-03-25 15:20:00,86.73,86.74,86.7,86.7,27053.0,69.8392,69.8473,69.8151,69.8151,27053.0
2019-03-25 15:30:00,86.71,86.74,86.7,86.73,49516.0,69.8231,69.8473,69.8151,69.8392,49516.0
2019-03-25 15:40:00,86.73,86.77,86.72,86.77,24004.0,69.8392,69.8714,69.8312,69.8714,24004.0
2019-03-25 15:50:00,86.77,86.79,86.76,86.77,49032.0,69.8714,69.8875,69.8634,69.8714,49032.0
2019-03-26 09:30:00,86.76,86.76,86.74,86.75,43607.0,69.8634,69.8634,69.8473,69.8553,43607.0
2019-03-26 09:40:00,86.76,86.77,86.74,86.77,50488.0,69.8634,69.8714,69.8473,69.8714,50488.0
2019-03-26 09:50:00,86.76,86.79,86.76,86.77,73412.0,69.8634,69.8875,69.8634,69.8714,73412.0
2019-03-26 10:00:00,86.78,86.85,86.78,86.85,109292.0,69.8795,69.9358,69.8795,69.9358,109292.0
2019-03-26 10:10:00,86.85,86.87,86.84,86.86,61220.0,69.9358,69.952,69.9278,69.9439,61220.0
2019-03-26 10:20:00,86.86,86.86,86.84,86.84,33605.0,69.9439,69.9439,69.9278,69.9278,33605.0
2019-03-26 10:30:00,86.84,86.87,86.84,86.87,24651.0,69.9278,69.952,69.9278,69.952,24651.0
2019-03-26 10:40:00,86.86,86.87,86.85,86.85,31499.0,69.9439,69.952,69.9358,69.9358,31499.0
2019-03-26 10:50:00,86.85,86.86,86.81,86.81,89700.0,69.9358,69.9439,69.9036,69.9036,89700.0
2019-03-26 11:00:00,86.82,86.84,86.81,86.84,45281.0,69.9117,69.9278,69.9036,69.9278,45281.0
2019-03-26 11:10:00,86.84,86.84,86.82,86.83,27320.0,69.9278,69.9278,69.9117,69.9197,27320.0
2019-03-26 11:20:00,86.83,86.83,86.82,86.82,31428.0,69.9197,69.9197,69.9117,69.9117,31428.0
2019-03-26 11:30:00,86.83,86.84,86.82,86.83,29290.0,69.9197,69.9278,69.9117,69.9197,29290.0
2019-03-26 11:40:00,86.83,86.83,86.79,86.83,37530.0,69.9197,69.9197,69.8875,69.9197,37530.0
2019-03-26 11:50:00,86.83,86.84,86.82,86.84,27728.0,69.9197,69.9278,69.9117,69.9278,27728.0
2019-03-26 12:00:00,86.84,86.84,86.83,86.84,20193.0,69.9278,69.9278,69.9197,69.9278,20193.0
2019-03-26 12:10:00,86.83,86.84,86.81,86.81,31991.0,69.9197,69.9278,69.9036,69.9036,31991.0
2019-03-26 12:20:00,86.81,86.82,86.8,86.81,19375.0,69.9036,69.9117,69.8956,69.9036,19375.0
2019-03-26 12:30:00,86.81,86.84,86.81,86.82,37866.0,69.9036,69.9278,69.9036,69.9117,37866.0
2019-03-26 12:40:00,86.83,86.84,86.83,86.84,14290.0,69.9197,69.9278,69.9197,69.9278,14290.0
2019-03-26 12:50:00,86.84,86.84,86.82,86.83,31458.0,69.9278,69.9278,69.9117,69.9197,31458.0
2019-03-26 13:00:00,86.82,86.87,86.81,86.87,187387.0,69.9117,69.952,69.9036,69.952,187387.0
2019-03-26 13:10:00,86.87,86.87,86.83,86.84,26452.0,69.952,69.952,69.9197,69.9278,26452.0
2019-03-26 13:20:00,86.84,86.87,86.84,86.87,91645.0,69.9278,69.952,69.9278,69.952,91645.0
2019-03-26 13:30:00,86.86,86.88,86.85,86.88,56308.0,69.9439,69.96,69.9358,69.96,56308.0
2019-03-26 13:40:00,86.87,86.88,86.85,86.86,21593.0,69.952,69.96,69.9358,69.9439,21593.0
2019-03-26 13:50:00,86.86,86.88,86.85,86.88,57636.0,69.9439,69.96,69.9358,69.96,57636.0
2019-03-26 14:00:00,86.88,86.91,86.87,86.91,34658.0,69.96,69.9842,69.952,69.9842,34658.0
2019-03-26 14:10:00,86.91,86.92,86.89,86.91,40968.0,69.9842,69.9922,69.9681,69.9842,40968.0
2019-03-26 14:20:00,86.91,86.93,86.9,86.9,29801.0,69.9842,70.0003,69.9761,69.9761,29801.0
2019-03-26 14:30:00,86.91,86.91,86.87,86.88,20686.0,69.9842,69.9842,69.952,69.96,20686.0
2019-03-26 14:40:00,86.87,86.89,86.85,86.87,28280.0,69.952,69.9681,69.9358,69.952,28280.0
2019-03-26 14:50:00,86.87,86.88,86.84,86.87,29333.0,69.952,69.96,69.9278,69.952,29333.0
2019-03-26 15:00:00,86.87,86.92,86.86,86.92,33716.0,69.952,69.9922,69.9439,69.9922,33716.0
2019-03-26 15:10:00,86.92,86.94,86.9,86.92,40193.0,69.9922,70.0083,69.9761,69.9922,40193.0
2019-03-26 15:20:00,86.93,86.94,86.91,86.92,31165.0,70.0003,70.0083,69.9842,69.9922,31165.0
2019-03-26 15:30:00,86.92,86.93,86.87,86.87,86000.0,69.9922,70.0003,69.952,69.952,86000.0
2019-03-26 15:40:00,86.88,86.89,86.87,86.88,53450.0,69.96,69.9681,69.952,69.96,53450.0
2019-03-26 15:50:00,86.88,86.89,86.84,86.84,89153.0,69.96,69.9681,69.9278,69.9278,89153.0
2019-03-27 09:30:00,86.98,87.03,86.97,87.02,80590.0,70.0405,70.0808,70.0325,70.0727,80590.0
2019-03-27 09:40:00,87.01,87.04,86.99,87.04,44002.0,70.0647,70.0888,70.0486,70.0888,44002.0
2019-03-27 09:50:00,87.04,87.07,87.03,87.05,25248.0,70.0888,70.113,70.0808,70.0969,25248.0
2019-03-27 10:00:00,87.05,87.06,87.03,87.04,29372.0,70.0969,70.105,70.0808,70.0888,29372.0
2019-03-27 10:10:00,87.04,87.04,86.98,86.99,44434.0,70.0888,70.0888,70.0405,70.0486,44434.0
2019-03-27 10:20:00,87.0,87.01,86.99,87.01,29844.0,70.0566,70.0647,70.0486,70.0647,29844.0
2019-03-27 10:30:00,87.01,87.03,87.0,87.03,94238.0,70.0647,70.0808,70.0566,70.0808,94238.0
2019-03-27 10:40:00,87.03,87.05,87.02,87.05,221720.0,70.0808,70.0969,70.0727,70.0969,221720.0
2019-03-27 10:50:00,87.05,87.09,87.04,87.05,46898.0,70.0969,70.1291,70.0888,70.0969,46898.0
2019-03-27 11:00:00,87.04,87.05,87.01,87.02,29873.0,70.0888,70.0969,70.0647,70.0727,29873.0
2019-03-27 11:10:00,87.01,87.06,87.01,87.04,34493.0,70.0647,70.105,70.0647,70.0888,34493.0
2019-03-27 11:20:00,87.04,87.06,87.02,87.05,43572.0,70.0888,70.105,70.0727,70.0969,43572.0
2019-03-27 11:30:00,87.04,87.05,87.02,87.03,564311.0,70.0888,70.0969,70.0727,70.0808,564311.0
2019-03-27 11:40:00,87.04,87.04,87.0,87.01,51688.0,70.0888,70.0888,70.0566,70.0647,51688.0
2019-03-27 11:50:00,87.01,87.02,86.98,86.98,47352.0,70.0647,70.0727,70.0405,70.0405,47352.0
2019-03-27 12:00:00,86.98,86.99,86.94,86.96,59850.0,70.0405,70.0486,70.0083,70.0244,59850.0
2019-03-27 12:10:00,86.97,86.99,86.95,86.95,37166.0,70.0325,70.0486,70.0164,70.0164,37166.0
2019-03-27 12:20:00,86.95,86.96,86.9,86.93,72761.0,70.0164,70.0244,69.9761,70.0003,72761.0
2019-03-27 12:30:00,86.92,86.94,86.92,86.94,33600.0,69.9922,70.0083,69.9922,70.0083,33600.0
2019-03-27 12:40:00,86.94,86.95,86.92,86.94,94749.0,70.0083,70.0164,69.9922,70.0083,94749.0
2019-03-27 12:50:00,86.93,86.98,86.93,86.98,51451.0,70.0003,70.0405,70.0003,70.0405,51451.0
2019-03-27 13:00:00,86.98,87.02,86.95,86.99,59959.0,70.0405,70.0727,70.0164,70.0486,59959.0
2019-03-27 13:10:00,86.99,87.0,86.94,86.95,50958.0,70.0486,70.0566,70.0083,70.0164,50958.0
2019-03-27 13:20:00,86.94,86.96,86.93,86.94,45753.0,70.0083,70.0244,70.0003,70.0083,45753.0
2019-03-27 13:30:00,86.94,86.94,86.91,86.94,51485.0,70.0083,70.0083,69.9842,70.0083,51485.0
2019-03-27 13:40:00,86.94,86.95,86.9,86.94,72739.0,70.0083,70.0164,69.9761,70.0083,72739.0
2019-03-27 13:50:00,86.94,86.97,86.93,86.95,57452.0,70.0083,70.0325,70.0003,70.0164,57452.0
2019-03-27 14:00:00,86.94,86.95,86.9,86.92,83280.0,70.0083,70.0164,69.9761,69.9922,83280.0
2019-03-27 14:10:00,86.92,86.96,86.91,86.95,64898.0,69.9922,70.0244,69.9842,70.0164,64898.0
2019-03-27 14:20:00,86.95,86.98,86.94,86.98,21281.0,70.0164,70.0405,70.0083,70.0405,21281.0
2019-03-27 14:30:00,86.98,86.98,86.93,86.95,59906.0,70.0405,70.0405,70.0003,70.0164,59906.0
2019-03-27 14:40:00,86.95,86.97,86.94,86.96,21338.0,70.0164,70.0325,70.0083,70.0244,21338.0
2019-03-27 14:50:00,86.96,86.97,86.92,86.94,20124.0,70.0244,70.0325,69.9922,70.0083,20124.0
2019-03-27 15:00:00,86.95,86.96,86.91,86.92,27264.0,70.0164,70.0244,69.9842,69.9922,27264.0
2019-03-27 15:10:00,86.93,86.93,86.88,86.91,19015.0,70.0003,70.0003,69.96,69.9842,19015.0
2019-03-27 15:20:00,86.91,86.91,86.88,86.88,39778.0,69.9842,69.9842,69.96,69.96,39778.0
2019-03-27 15:30:00,86.88,86.9,86.87,86.9,58332.0,69.96,69.9761,69.952,69.9761,58332.0
2019-03-27 15:40:00,86.9,86.94,86.9,86.93,27500.0,69.9761,70.0083,69.9761,70.0003,27500.0
2019-03-27 15:50:00,86.92,86.93,86.86,86.88,136993.0,69.9922,70.0003,69.9439,69.96,136993.0
2019-03-28 09:30:00,86.9,86.92,86.87,86.87,20167.0,69.9761,69.9922,69.952,69.952,20167.0
2019-03-28 09:40:00,86.87,86.87,86.8,86.84,19551.0,69.952,69.952,69.8956,69.9278,19551.0
2019-03-28 09:50:00,86.84,86.87,86.83,86.86,33133.0,69.9278,69.952,69.9197,69.9439,33133.0
2019-03-28 10:00:00,86.86,86.91,86.85,86.9,20535.0,69.9439,69.9842,69.9358,69.9761,20535.0
2019-03-28 10:10:00,86.89,86.9,86.87,86.87,16463.0,69.9681,69.9761,69.952,69.952,16463.0
2019-03-28 10:20:00,86.87,86.89,86.86,86.88,31555.0,69.952,69.9681,69.9439,69.96,31555.0
2019-03-28 10:30:00,86.87,86.87,86.84,86.85,18019.0,69.952,69.952,69.9278,69.9358,18019.0
2019-03-28 10:40:00,86.85,86.86,86.82,86.84,25655.0,69.9358,69.9439,69.9117,69.9278,25655.0
2019-03-28 10:50:00,86.84,86.88,86.83,86.87,28922.0,69.9278,69.96,69.9197,69.952,28922.0
2019-03-28 11:00:00,86.86,86.9,86.85,86.88,18340.0,69.9439,69.9761,69.9358,69.96,18340.0
2019-03-28 11:10:00,86.89,86.89,86.85,86.86,14280.0,69.9681,69.9681,69.9358,69.9439,14280.0
2019-03-28 11:20:00,86.87,86.89,86.85,86.89,16021.0,69.952,69.9681,69.9358,69.9681,16021.0
2019-03-28 11:30:00,86.88,86.89,86.83,86.84,10927.0,69.96,69.9681,69.9197,69.9278,10927.0
2019-03-28 11:40:00,86.83,86.84,86.8,86.82,33494.0,69.9197,69.9278,69.8956,69.9117,33494.0
2019-03-28 11:50:00,86.82,86.83,86.81,86.82,17261.0,69.9117,69.9197,69.9036,69.9117,17261.0
2019-03-28 12:00:00,86.83,86.83,86.81,86.81,5268.0,69.9197,69.9197,69.9036,69.9036,5268.0
2019-03-28 12:10:00,86.83,86.85,86.82,86.84,6220.0,69.9197,69.9358,69.9117,69.9278,6220.0
2019-03-28 12:20:00,86.84,86.84,86.81,86.82,4079.0,69.9278,69.9278,69.9036,69.9117,4079.0
2019-03-28 12:30:00,86.82,86.84,86.81,86.84,12035.0,69.9117,69.9278,69.9036,69.9278,12035.0
2019-03-28 12:40:00,86.84,86.86,86.84,86.86,34218.0,69.9278,69.9439,69.9278,69.9439,34218.0
2019-03-28 12:50:00,86.86,86.87,86.84,86.87,36957.0,69.9439,69.952,69.9278,69.952,36957.0
2019-03-28 13:00:00,86.87,86.92,86.86,86.91,50550.0,69.952,69.9922,69.9439,69.9842,50550.0
2019-03-28 13:10:00,86.91,86.94,86.91,86.93,4405.0,69.9842,70.0083,69.9842,70.0003,4405.0
2019-03-28 13:20:00,86.92,86.95,86.9,86.91,389244.0,69.9922,70.0164,69.9761,69.9842,389244.0
2019-03-28 13:30:00,86.91,86.94,86.91,86.92,18604.0,69.9842,70.0083,69.9842,69.9922,18604.0
2019-03-28 13:40:00,86.93,86.96,86.92,86.96,20875.0,70.0003,70.0244,69.9922,70.0244,20875.0
2019-03-28 13:50:00,86.95,86.96,86.93,86.95,13060.0,70.0164,70.0244,70.0003,70.0164,13060.0
2019-03-28 14:00:00,86.96,86.97,86.9,86.92,13955.0,70.0244,70.0325,69.9761,69.9922,13955.0
2019-03-28 14:10:00,86.92,86.93,86.9,86.92,26909.0,69.9922,70.0003,69.9761,69.9922,26909.0
2019-03-28 14:20:00,86.92,86.93,86.9,86.91,31922.0,69.9922,70.0003,69.9761,69.9842,31922.0
2019-03-28 14:30:00,86.91,86.91,86.88,86.89,16121.0,69.9842,69.9842,69.96,69.9681,16121.0
2019-03-28 14:40:00,86.89,86.9,86.86,86.88,34068.0,69.9681,69.9761,69.9439,69.96,34068.0
2019-03-28 14:50:00,86.89,86.9,86.87,86.89,62668.0,69.9681,69.9761,69.952,69.9681,62668.0
2019-03-28 15:00:00,86.9,86.9,86.86,86.87,63757.0,69.9761,69.9761,69.9439,69.952,63757.0
2019-03-28 15:10:00,86.87,86.89,86.86,86.87,42062.0,69.952,69.9681,69.9439,69.952,42062.0
2019-03-28 15:20:00,86.86,86.88,86.86,86.88,19095.0,69.9439,69.96,69.9439,69.96,19095.0
2019-03-28 15:30:00,86.87,86.91,86.87,86.9,30129.0,69.952,69.9842,69.952,69.9761,30129.0
2019-03-28 15:40:00,86.9,86.93,86.9,86.92,27153.0,69.9761,70.0003,69.9761,69.9922,27153.0
2019-03-28 15:50:00,86.92,86.94,86.9,86.92,23661.0,69.9922,70.0083,69.9761,69.9922,23661.0
2019-03-29 09:30:00,86.72,86.79,86.72,86.76,42680.0,69.8312,69.8875,69.8312,69.8634,42680.0
2019-03-29 09:40:00,86.77,86.81,86.77,86.81,25729.0,69.8714,69.9036,69.8714,69.9036,25729.0
2019-03-29 09:50:00,86.81,86.85,86.8,86.84,61060.0,69.9036,69.9358,69.8956,69.9278,61060.0
2019-03-29 10:00:00,86.84,86.84,86.8,86.83,92576.0,69.9278,69.9278,69.8956,69.9197,92576.0
2019-03-29 10:10:00,86.83,86.85,86.82,86.83,25355.0,69.9197,69.9358,69.9117,69.9197,25355.0
2019-03-29 10:20:00,86.83,86.86,86.81,86.83,33910.0,69.9197,69.9439,69.9036,69.9197,33910.0
2019-03-29 10:30:00,86.83,86.86,86.81,86.85,31243.0,69.9197,69.9439,69.9036,69.9358,31243.0
2019-03-29 10:40:00,86.85,86.89,86.85,86.85,14447.0,69.9358,69.9681,69.9358,69.9358,14447.0
2019-03-29 10:50:00,86.86,86.88,86.84,86.88,13705.0,69.9439,69.96,69.9278,69.96,13705.0
2019-03-29 11:00:00,86.87,86.87,86.81,86.82,16687.0,69.952,69.952,69.9036,69.9117,16687.0
2019-03-29 11:10:00,86.83,86.86,86.83,86.86,25938.0,69.9197,69.9439,69.9197,69.9439,25938.0
2019-03-29 11:20:00,86.86,86.89,86.85,86.87,22116.0,69.9439,69.9681,69.9358,69.952,22116.0
2019-03-29 11:30:00,86.87,86.89,86.85,86.85,8759.0,69.952,69.9681,69.9358,69.9358,8759.0
2019-03-29 11:40:00,86.86,86.88,86.85,86.88,12157.0,69.9439,69.96,69.9358,69.96,12157.0
2019-03-29 11:50:00,86.88,86.89,86.86,86.89,20396.0,69.96,69.9681,69.9439,69.9681,20396.0
2019-03-29 12:00:00,86.89,86.9,86.87,86.87,91967.0,69.9681,69.9761,69.952,69.952,91967.0
2019-03-29 12:10:00,86.88,86.89,86.83,86.86,22974.0,69.96,69.9681,69.9197,69.9439,22974.0
2019-03-29 12:20:00,86.85,86.85,86.81,86.82,56389.0,69.9358,69.9358,69.9036,69.9117,56389.0
2019-03-29 12:30:00,86.82,86.87,86.82,86.87,36116.0,69.9117,69.952,69.9117,69.952,36116.0
2019-03-29 12:40:00,86.87,86.89,86.86,86.89,7576.0,69.952,69.9681,69.9439,69.9681,7576.0
2019-03-29 12:50:00,86.88,86.88,86.85,86.86,23517.0,69.96,69.96,69.9358,69.9439,23517.0
2019-03-29 13:00:00,86.86,86.88,86.86,86.88,5272.0,69.9439,69.96,69.9439,69.96,5272.0
2019-03-29 13:10:00,86.87,86.89,86.87,86.88,11697.0,69.952,69.9681,69.952,69.96,11697.0
2019-03-29 13:20:00,86.89,86.89,86.87,86.87,10282.0,69.9681,69.9681,69.952,69.952,10282.0
2019-03-29 13:30:00,86.88,86.89,86.87,86.89,11521.0,69.96,69.9681,69.952,69.9681,11521.0
2019-03-29 13:40:00,86.89,86.91,86.88,86.91,11485.0,69.9681,69.9842,69.96,69.9842,11485.0
2019-03-29 13:50:00,86.9,86.91,86.88,86.89,22445.0,69.9761,69.9842,69.96,69.9681,22445.0
2019-03-29 14:00:00,86.89,86.92,86.89,86.91,17742.0,69.9681,69.9922,69.9681,69.9842,17742.0
2019-03-29 14:10:00,86.91,86.92,86.9,86.91,12815.0,69.9842,69.9922,69.9761,69.9842,12815.0
2019-03-29 14:20:00,86.91,86.93,86.87,86.89,38848.0,69.9842,70.0003,69.952,69.9681,38848.0
2019-03-29 14:30:00,86.89,86.9,86.88,86.89,65264.0,69.9681,69.9761,69.96,69.9681,65264.0
2019-03-29 14:40:00,86.89,86.89,86.88,86.88,21698.0,69.9681,69.9681,69.96,69.96,21698.0
2019-03-29 14:50:00,86.89,86.89,86.83,86.87,56583.0,69.9681,69.9681,69.9197,69.952,56583.0
2019-03-29 15:00:00,86.87,86.9,86.86,86.9,37501.0,69.952,69.9761,69.9439,69.9761,37501.0
2019-03-29 15:10:00,86.9,86.9,86.89,86.9,61148.0,69.9761,69.9761,69.9681,69.9761,61148.0
2019-03-29 15:20:00,86.9,86.9,86.88,86.89,60481.0,69.9761,69.9761,69.96,69.9681,60481.0
2019-03-29 15:30:00,86.89,86.89,86.88,86.89,59974.0,69.9681,69.9681,69.96,69.9681,59974.0
2019-03-29 15:40:00,86.89,86.9,86.88,86.89,160498.0,69.9681,69.9761,69.96,69.9681,160498.0
2019-03-29 15:50:00,86.89,86.9,86.87,86.87,152569.0,69.9681,69.9761,69.952,69.952,152569.0
2019-04-01 09:30:00,86.42,86.46,86.4,86.43,72744.0,69.8188,69.8511,69.8026,69.8269,72744.0
2019-04-01 09:40:00,86.43,86.45,86.42,86.44,33859.0,69.8269,69.843,69.8188,69.8349,33859.0
2019-04-01 09:50:00,86.45,86.46,86.42,86.44,23976.0,69.843,69.8511,69.8188,69.8349,23976.0
2019-04-01 10:00:00,86.43,86.44,86.32,86.32,71653.0,69.8269,69.8349,69.738,69.738,71653.0
2019-04-01 10:10:00,86.32,86.33,86.3,86.31,16279.0,69.738,69.7461,69.7218,69.7299,16279.0
2019-04-01 10:20:00,86.31,86.31,86.26,86.29,33217.0,69.7299,69.7299,69.6895,69.7138,33217.0
2019-04-01 10:30:00,86.3,86.3,86.27,86.27,49774.0,69.7218,69.7218,69.6976,69.6976,49774.0
2019-04-01 10:40:00,86.28,86.28,86.25,86.26,7433.0,69.7057,69.7057,69.6814,69.6895,7433.0
2019-04-01 10:50:00,86.26,86.32,86.25,86.31,31672.0,69.6895,69.738,69.6814,69.7299,31672.0
2019-04-01 11:00:00,86.31,86.35,86.31,86.31,34637.0,69.7299,69.7622,69.7299,69.7299,34637.0
2019-04-01 11:10:00,86.32,86.33,86.29,86.3,17763.0,69.738,69.7461,69.7138,69.7218,17763.0
2019-04-01 11:20:00,86.31,86.32,86.3,86.31,17734.0,69.7299,69.738,69.7218,69.7299,17734.0
2019-04-01 11:30:00,86.3,86.35,86.3,86.34,37325.0,69.7218,69.7622,69.7218,69.7542,37325.0
2019-04-01 11:40:00,86.33,86.34,86.31,86.33,27553.0,69.7461,69.7542,69.7299,69.7461,27553.0
2019-04-01 11:50:00,86.32,86.33,86.27,86.28,44099.0,69.738,69.7461,69.6976,69.7057,44099.0
2019-04-01 12:00:00,86.27,86.3,86.27,86.3,19221.0,69.6976,69.7218,69.6976,69.7218,19221.0
2019-04-01 12:10:00,86.3,86.3,86.27,86.29,66825.0,69.7218,69.7218,69.6976,69.7138,66825.0
2019-04-01 12:20:00,86.3,86.31,86.28,86.31,32107.0,69.7218,69.7299,69.7057,69.7299,32107.0
2019-04-01 12:30:00,86.31,86.31,86.28,86.29,88595.0,69.7299,69.7299,69.7057,69.7138,88595.0
2019-04-01 12:40:00,86.28,86.28,86.26,86.27,39646.0,69.7057,69.7057,69.6895,69.6976,39646.0
2019-04-01 12:50:00,86.27,86.27,86.25,86.27,23818.0,69.6976,69.6976,69.6814,69.6976,23818.0
2019-04-01 13:00:00,86.27,86.29,86.26,86.28,29596.0,69.6976,69.7138,69.6895,69.7057,29596.0
2019-04-01 13:10:00,86.28,86.29,86.27,86.29,38340.0,69.7057,69.7138,69.6976,69.7138,38340.0
2019-04-01 13:20:00,86.29,86.3,86.27,86.29,182876.0,69.7138,69.7218,69.6976,69.7138,182876.0
2019-04-01 13:30:00,86.28,86.3,86.28,86.29,34435.0,69.7057,69.7218,69.7057,69.7138,34435.0
2019-04-01 13:40:00,86.3,86.3,86.29,86.3,12121.0,69.7218,69.7218,69.7138,69.7218,12121.0
2019-04-01 13:50:00,86.3,86.32,86.29,86.31,9244.0,69.7218,69.738,69.7138,69.7299,9244.0
2019-04-01 14:00:00,86.31,86.33,86.31,86.32,30307.0,69.7299,69.7461,69.7299,69.738,30307.0
2019-04-01 14:10:00,86.33,86.33,86.31,86.31,31674.0,69.7461,69.7461,69.7299,69.7299,31674.0
2019-04-01 14:20:00,86.32,86.32,86.29,86.29,78838.0,69.738,69.738,69.7138,69.7138,78838.0
2019-04-01 14:30:00,86.29,86.3,86.29,86.3,20820.0,69.7138,69.7218,69.7138,69.7218,20820.0
2019-04-01 14:40:00,86.3,86.31,86.28,86.3,28463.0,69.7218,69.7299,69.7057,69.7218,28463.0
2019-04-01 14:50:00,86.31,86.31,86.27,86.28,36325.0,69.7299,69.7299,69.6976,69.7057,36325.0
2019-04-01 15:00:00,86.28,86.29,86.27,86.29,37170.0,69.7057,69.7138,69.6976,69.7138,37170.0
2019-04-01 15:10:00,86.29,86.31,86.28,86.31,56153.0,69.7138,69.7299,69.7057,69.7299,56153.0
2019-04-01 15:20:00,86.31,86.31,86.3,86.31,49721.0,69.7299,69.7299,69.7218,69.7299,49721.0
2019-04-01 15:30:00,86.31,86.31,86.27,86.3,83924.0,69.7299,69.7299,69.6976,69.7218,83924.0
2019-04-01 15:40:00,86.3,86.3,86.28,86.28,33615.0,69.7218,69.7218,69.7057,69.7057,33615.0
2019-04-01 15:50:00,86.29,86.29,86.26,86.26,21442.0,69.7138,69.7138,69.6895,69.6895,21442.0
2019-04-02 09:30:00,86.32,86.35,86.28,86.33,82270.0,69.738,69.7622,69.7057,69.7461,82270.0
2019-04-02 09:40:00,86.33,86.33,86.29,86.31,54859.0,69.7461,69.7461,69.7138,69.7299,54859.0
2019-04-02 09:50:00,86.31,86.31,86.26,86.28,36756.0,69.7299,69.7299,69.6895,69.7057,36756.0
2019-04-02 10:00:00,86.28,86.28,86.25,86.28,56449.0,69.7057,69.7057,69.6814,69.7057,56449.0
2019-04-02 10:10:00,86.28,86.31,86.27,86.31,49092.0,69.7057,69.7299,69.6976,69.7299,49092.0
2019-04-02 10:20:00,86.31,86.31,86.29,86.29,44943.0,69.7299,69.7299,69.7138,69.7138,44943.0
2019-04-02 10:30:00,86.3,86.3,86.28,86.29,20524.0,69.7218,69.7218,69.7057,69.7138,20524.0
2019-04-02 10:40:00,86.29,86.3,86.28,86.3,28769.0,69.7138,69.7218,69.7057,69.7218,28769.0
2019-04-02 10:50:00,86.31,86.35,86.3,86.34,38788.0,69.7299,69.7622,69.7218,69.7542,38788.0
2019-04-02 11:00:00,86.33,86.35,86.32,86.34,53072.0,69.7461,69.7622,69.738,69.7542,53072.0
2019-04-02 11:10:00,86.34,86.35,86.34,86.34,33163.0,69.7542,69.7622,69.7542,69.7542,33163.0
2019-04-02 11:20:00,86.34,86.35,86.33,86.34,140605.0,69.7542,69.7622,69.7461,69.7542,140605.0
2019-04-02 11:30:00,86.34,86.36,86.33,86.36,31780.0,69.7542,69.7703,69.7461,69.7703,31780.0
2019-04-02 11:40:00,86.35,86.36,86.32,86.34,17984.0,69.7622,69.7703,69.738,69.7542,17984.0
2019-04-02 11:50:00,86.34,86.35,86.33,86.34,21197.0,69.7542,69.7622,69.7461,69.7542,21197.0
2019-04-02 12:00:00,86.34,86.35,86.34,86.34,10848.0,69.7542,69.7622,69.7542,69.7542,10848.0
2019-04-02 12:10:00,86.34,86.35,86.34,86.34,12758.0,69.7542,69.7622,69.7542,69.7542,12758.0
2019-04-02 12:20:00,86.34,86.36,86.34,86.34,20917.0,69.7542,69.7703,69.7542,69.7542,20917.0
2019-04-02 12:30:00,86.34,86.35,86.31,86.32,16227.0,69.7542,69.7622,69.7299,69.738,16227.0
2019-04-02 12:40:00,86.31,86.32,86.29,86.3,21677.0,69.7299,69.738,69.7138,69.7218,21677.0
2019-04-02 12:50:00,86.31,86.31,86.29,86.29,23813.0,69.7299,69.7299,69.7138,69.7138,23813.0
2019-04-02 13:00:00,86.29,86.31,86.27,86.29,36064.0,69.7138,69.7299,69.6976,69.7138,36064.0
2019-04-02 13:10:00,86.29,86.31,86.28,86.31,43216.0,69.7138,69.7299,69.7057,69.7299,43216.0
2019-04-02 13:20:00,86.31,86.32,86.29,86.31,28974.0,69.7299,69.738,69.7138,69.7299,28974.0
2019-04-02 13:30:00,86.31,86.31,86.29,86.3,15000.0,69.7299,69.7299,69.7138,69.7218,15000.0
2019-04-02 13:40:00,86.3,86.31,86.29,86.31,16515.0,69.7218,69.7299,69.7138,69.7299,16515.0
2019-04-02 13:50:00,86.3,86.33,86.3,86.32,30434.0,69.7218,69.7461,69.7218,69.738,30434.0
2019-04-02 14:00:00,86.32,86.34,86.32,86.33,14130.0,69.738,69.7542,69.738,69.7461,14130.0
2019-04-02 14:10:00,86.32,86.33,86.31,86.33,9783.0,69.738,69.7461,69.7299,69.7461,9783.0
2019-04-02 14:20:00,86.33,86.34,86.32,86.34,14507.0,69.7461,69.7542,69.738,69.7542,14507.0
2019-04-02 14:30:00,86.33,86.33,86.31,86.31,18518.0,69.7461,69.7461,69.7299,69.7299,18518.0
2019-04-02 14:40:00,86.31,86.35,86.31,86.35,38570.0,69.7299,69.7622,69.7299,69.7622,38570.0
2019-04-02 14:50:00,86.35,86.36,86.33,86.33,44546.0,69.7622,69.7703,69.7461,69.7461,44546.0
2019-04-02 15:00:00,86.34,86.35,86.33,86.35,24402.0,69.7542,69.7622,69.7461,69.7622,24402.0
2019-04-02 15:10:00,86.35,86.37,86.34,86.37,42585.0,69.7622,69.7784,69.7542,69.7784,42585.0
2019-04-02 15:20:00,86.37,86.37,86.35,86.35,69387.0,69.7784,69.7784,69.7622,69.7622,69387.0
2019-04-02 15:30:00,86.36,86.36,86.34,86.34,47183.0,69.7703,69.7703,69.7542,69.7542,47183.0
2019-04-02 15:40:00,86.35,86.36,86.34,86.35,41572.0,69.7622,69.7703,69.7542,69.7622,41572.0
2019-04-02 15:50:00,86.35,86.36,86.33,86.34,36642.0,69.7622,69.7703,69.7461,69.7542,36642.0
2019-04-03 09:30:00,86.24,86.26,86.22,86.23,46773.0,69.6734,69.6895,69.6572,69.6653,46773.0
2019-04-03 09:40:00,86.23,86.24,86.2,86.23,53076.0,69.6653,69.6734,69.641,69.6653,53076.0
2019-04-03 09:50:00,86.23,86.23,86.21,86.21,12516.0,69.6653,69.6653,69.6491,69.6491,12516.0
2019-04-03 10:00:00,86.22,86.3,86.22,86.28,107445.0,69.6572,69.7218,69.6572,69.7057,107445.0
2019-04-03 10:10:00,86.27,86.29,86.24,86.28,50985.0,69.6976,69.7138,69.6734,69.7057,50985.0
2019-04-03 10:20:00,86.27,86.29,86.26,86.28,23719.0,69.6976,69.7138,69.6895,69.7057,23719.0
2019-04-03 10:30:00,86.28,86.28,86.26,86.26,47829.0,69.7057,69.7057,69.6895,69.6895,47829.0
2019-04-03 10:40:00,86.26,86.31,86.26,86.3,30330.0,69.6895,69.7299,69.6895,69.7218,30330.0
2019-04-03 10:50:00,86.3,86.3,86.25,86.28,26022.0,69.7218,69.7218,69.6814,69.7057,26022.0
2019-04-03 11:00:00,86.28,86.28,86.26,86.28,23958.0,69.7057,69.7057,69.6895,69.7057,23958.0
2019-04-03 11:10:00,86.29,86.31,86.28,86.31,31246.0,69.7138,69.7299,69.7057,69.7299,31246.0
2019-04-03 11:20:00,86.31,86.31,86.29,86.31,28478.0,69.7299,69.7299,69.7138,69.7299,28478.0
2019-04-03 11:30:00,86.3,86.31,86.28,86.3,165457.0,69.7218,69.7299,69.7057,69.7218,165457.0
2019-04-03 11:40:00,86.3,86.31,86.29,86.31,19773.0,69.7218,69.7299,69.7138,69.7299,19773.0
2019-04-03 11:50:00,86.31,86.31,86.27,86.27,28109.0,69.7299,69.7299,69.6976,69.6976,28109.0
2019-04-03 12:00:00,86.28,86.29,86.27,86.29,11923.0,69.7057,69.7138,69.6976,69.7138,11923.0
2019-04-03 12:10:00,86.29,86.29,86.27,86.28,24051.0,69.7138,69.7138,69.6976,69.7057,24051.0
2019-04-03 12:20:00,86.28,86.28,86.27,86.28,10633.0,69.7057,69.7057,69.6976,69.7057,10633.0
2019-04-03 12:30:00,86.28,86.28,86.27,86.28,28282.0,69.7057,69.7057,69.6976,69.7057,28282.0
2019-04-03 12:40:00,86.28,86.28,86.27,86.28,13781.0,69.7057,69.7057,69.6976,69.7057,13781.0
2019-04-03 12:50:00,86.28,86.28,86.27,86.28,16904.0,69.7057,69.7057,69.6976,69.7057,16904.0
2019-04-03 13:00:00,86.28,86.29,86.27,86.29,12790.0,69.7057,69.7138,69.6976,69.7138,12790.0
2019-04-03 13:10:00,86.29,86.29,86.28,86.29,10540.0,69.7138,69.7138,69.7057,69.7138,10540.0
2019-04-03 13:20:00,86.29,86.29,86.28,86.29,48994.0,69.7138,69.7138,69.7057,69.7138,48994.0
2019-04-03 13:30:00,86.28,86.29,86.28,86.29,14121.0,69.7057,69.7138,69.7057,69.7138,14121.0
2019-04-03 13:40:00,86.29,86.29,86.26,86.28,164800.0,69.7138,69.7138,69.6895,69.7057,164800.0
2019-04-03 13:50:00,86.29,86.29,86.28,86.28,47987.0,69.7138,69.7138,69.7057,69.7057,47987.0
2019-04-03 14:00:00,86.28,86.29,86.26,86.27,24921.0,69.7057,69.7138,69.6895,69.6976,24921.0
2019-04-03 14:10:00,86.27,86.27,86.25,86.27,225407.0,69.6976,69.6976,69.6814,69.6976,225407.0
2019-04-03 14:20:00,86.26,86.26,86.25,86.26,23157.0,69.6895,69.6895,69.6814,69.6895,23157.0
2019-04-03 14:30:00,86.26,86.27,86.25,86.27,24206.0,69.6895,69.6976,69.6814,69.6976,24206.0
2019-04-03 14:40:00,86.26,86.28,86.26,86.27,40004.0,69.6895,69.7057,69.6895,69.6976,40004.0
2019-04-03 14:50:00,86.27,86.28,86.26,86.27,51477.0,69.6976,69.7057,69.6895,69.6976,51477.0
2019-04-03 15:00:00,86.27,86.28,86.26,86.28,99178.0,69.6976,69.7057,69.6895,69.7057,99178.0
2019-04-03 15:10:00,86.28,86.28,86.26,86.26,63359.0,69.7057,69.7057,69.6895,69.6895,63359.0
2019-04-03 15:20:00,86.26,86.27,86.25,86.26,49801.0,69.6895,69.6976,69.6814,69.6895,49801.0
2019-04-03 15:30:00,86.26,86.26,86.25,86.26,31199.0,69.6895,69.6895,69.6814,69.6895,31199.0
2019-04-03 15:40:00,86.25,86.26,86.23,86.25,61816.0,69.6814,69.6895,69.6653,69.6814,61816.0
2019-04-03 15:50:00,86.24,86.25,86.23,86.24,82076.0,69.6734,69.6814,69.6653,69.6734,82076.0
2019-04-04 09:30:00,86.27,86.29,86.23,86.23,34030.0,69.6976,69.7138,69.6653,69.6653,34030.0
2019-04-04 09:40:00,86.23,86.26,86.23,86.24,32275.0,69.6653,69.6895,69.6653,69.6734,32275.0
2019-04-04 09:50:00,86.25,86.27,86.24,86.27,15567.0,69.6814,69.6976,69.6734,69.6976,15567.0
2019-04-04 10:00:00,86.27,86.27,86.24,86.27,14683.0,69.6976,69.6976,69.6734,69.6976,14683.0
2019-04-04 10:10:00,86.27,86.28,86.26,86.28,10734.0,69.6976,69.7057,69.6895,69.7057,10734.0
2019-04-04 10:20:00,86.27,86.29,86.26,86.28,7976.0,69.6976,69.7138,69.6895,69.7057,7976.0
2019-04-04 10:30:00,86.29,86.3,86.28,86.3,10086.0,69.7138,69.7218,69.7057,69.7218,10086.0
2019-04-04 10:40:00,86.3,86.3,86.27,86.28,21852.0,69.7218,69.7218,69.6976,69.7057,21852.0
2019-04-04 10:50:00,86.28,86.28,86.26,86.27,14318.0,69.7057,69.7057,69.6895,69.6976,14318.0
2019-04-04 11:00:00,86.27,86.3,86.26,86.3,45831.0,69.6976,69.7218,69.6895,69.7218,45831.0
2019-04-04 11:10:00,86.29,86.32,86.29,86.3,22553.0,69.7138,69.738,69.7138,69.7218,22553.0
2019-04-04 11:20:00,86.31,86.32,86.29,86.3,16473.0,69.7299,69.738,69.7138,69.7218,16473.0
2019-04-04 11:30:00,86.3,86.31,86.27,86.27,31141.0,69.7218,69.7299,69.6976,69.6976,31141.0
2019-04-04 11:40:00,86.27,86.29,86.27,86.27,33543.0,69.6976,69.7138,69.6976,69.6976,33543.0
2019-04-04 11:50:00,86.27,86.29,86.27,86.27,13815.0,69.6976,69.7138,69.6976,69.6976,13815.0
2019-04-04 12:00:00,86.27,86.28,86.27,86.27,21926.0,69.6976,69.7057,69.6976,69.6976,21926.0
2019-04-04 12:10:00,86.27,86.28,86.26,86.27,13820.0,69.6976,69.7057,69.6895,69.6976,13820.0
2019-04-04 12:20:00,86.27,86.27,86.26,86.27,12945.0,69.6976,69.6976,69.6895,69.6976,12945.0
2019-04-04 12:30:00,86.27,86.28,86.26,86.27,25925.0,69.6976,69.7057,69.6895,69.6976,25925.0
2019-04-04 12:40:00,86.27,86.29,86.27,86.29,15718.0,69.6976,69.7138,69.6976,69.7138,15718.0
2019-04-04 12:50:00,86.29,86.29,86.28,86.28,18590.0,69.7138,69.7138,69.7057,69.7057,18590.0
2019-04-04 13:00:00,86.29,86.29,86.27,86.27,7836.0,69.7138,69.7138,69.6976,69.6976,7836.0
2019-04-04 13:10:00,86.28,86.29,86.27,86.29,8928.0,69.7057,69.7138,69.6976,69.7138,8928.0
2019-04-04 13:20:00,86.28,86.3,86.28,86.3,77323.0,69.7057,69.7218,69.7057,69.7218,77323.0
2019-04-04 13:30:00,86.3,86.3,86.29,86.29,10471.0,69.7218,69.7218,69.7138,69.7138,10471.0
2019-04-04 13:40:00,86.29,86.3,86.29,86.29,6292.0,69.7138,69.7218,69.7138,69.7138,6292.0
2019-04-04 13:50:00,86.29,86.3,86.29,86.29,11209.0,69.7138,69.7218,69.7138,69.7138,11209.0
2019-04-04 14:00:00,86.3,86.3,86.29,86.29,17966.0,69.7218,69.7218,69.7138,69.7138,17966.0
2019-04-04 14:10:00,86.29,86.3,86.29,86.29,21918.0,69.7138,69.7218,69.7138,69.7138,21918.0
2019-04-04 14:20:00,86.3,86.3,86.29,86.3,22554.0,69.7218,69.7218,69.7138,69.7218,22554.0
2019-04-04 14:30:00,86.3,86.3,86.29,86.29,57113.0,69.7218,69.7218,69.7138,69.7138,57113.0
2019-04-04 14:40:00,86.3,86.3,86.29,86.3,14037.0,69.7218,69.7218,69.7138,69.7218,14037.0
2019-04-04 14:50:00,86.3,86.3,86.29,86.3,11857.0,69.7218,69.7218,69.7138,69.7218,11857.0
2019-04-04 15:00:00,86.3,86.3,86.28,86.28,23501.0,69.7218,69.7218,69.7057,69.7057,23501.0
2019-04-04 15:10:00,86.29,86.29,86.28,86.29,21110.0,69.7138,69.7138,69.7057,69.7138,21110.0
2019-04-04 15:20:00,86.28,86.29,86.28,86.28,51351.0,69.7057,69.7138,69.7057,69.7057,51351.0
2019-04-04 15:30:00,86.29,86.3,86.28,86.3,76344.0,69.7138,69.7218,69.7057,69.7218,76344.0
2019-04-04 15:40:00,86.3,86.3,86.28,86.3,36082.0,69.7218,69.7218,69.7057,69.7218,36082.0
2019-04-04 15:50:00,86.29,86.32,86.29,86.31,43821.0,69.7138,69.738,69.7138,69.7299,43821.0
2019-04-05 09:30:00,86.3,86.32,86.28,86.32,19452.0,69.7218,69.738,69.7057,69.738,19452.0
2019-04-05 09:40:00,86.32,86.36,86.31,86.36,12877.0,69.738,69.7703,69.7299,69.7703,12877.0
2019-04-05 09:50:00,86.36,86.39,86.35,86.39,7638.0,69.7703,69.7945,69.7622,69.7945,7638.0
2019-04-05 10:00:00,86.39,86.44,86.38,86.43,163486.0,69.7945,69.8349,69.7865,69.8269,163486.0
2019-04-05 10:10:00,86.44,86.48,86.43,86.47,41827.0,69.8349,69.8673,69.8269,69.8592,41827.0
2019-04-05 10:20:00,86.47,86.48,86.45,86.48,24193.0,69.8592,69.8673,69.843,69.8673,24193.0
2019-04-05 10:30:00,86.48,86.48,86.46,86.48,11522.0,69.8673,69.8673,69.8511,69.8673,11522.0
2019-04-05 10:40:00,86.47,86.48,86.46,86.47,11826.0,69.8592,69.8673,69.8511,69.8592,11826.0
2019-04-05 10:50:00,86.48,86.51,86.46,86.48,492661.0,69.8673,69.8915,69.8511,69.8673,492661.0
2019-04-05 11:00:00,86.48,86.48,86.45,86.45,5642.0,69.8673,69.8673,69.843,69.843,5642.0
2019-04-05 11:10:00,86.45,86.46,86.44,86.45,21038.0,69.843,69.8511,69.8349,69.843,21038.0
2019-04-05 11:20:00,86.44,86.45,86.44,86.45,15175.0,69.8349,69.843,69.8349,69.843,15175.0
2019-04-05 11:30:00,86.44,86.45,86.43,86.44,22544.0,69.8349,69.843,69.8269,69.8349,22544.0
2019-04-05 11:40:00,86.45,86.45,86.42,86.45,26844.0,69.843,69.843,69.8188,69.843,26844.0
2019-04-05 11:50:00,86.44,86.46,86.44,86.45,30009.0,69.8349,69.8511,69.8349,69.843,30009.0
2019-04-05 12:00:00,86.46,86.46,86.44,86.44,9499.0,69.8511,69.8511,69.8349,69.8349,9499.0
2019-04-05 12:10:00,86.45,86.45,86.44,86.44,36827.0,69.843,69.843,69.8349,69.8349,36827.0
2019-04-05 12:20:00,86.44,86.45,86.44,86.44,7657.0,69.8349,69.843,69.8349,69.8349,7657.0
2019-04-05 12:30:00,86.44,86.45,86.43,86.44,22365.0,69.8349,69.843,69.8269,69.8349,22365.0
2019-04-05 12:40:00,86.43,86.46,86.43,86.44,16835.0,69.8269,69.8511,69.8269,69.8349,16835.0
2019-04-05 12:50:00,86.44,86.44,86.43,86.44,5978.0,69.8349,69.8349,69.8269,69.8349,5978.0
2019-04-05 13:00:00,86.44,86.45,86.43,86.45,21308.0,69.8349,69.843,69.8269,69.843,21308.0
2019-04-05 13:10:00,86.44,86.45,86.44,86.45,21092.0,69.8349,69.843,69.8349,69.843,21092.0
2019-04-05 13:20:00,86.45,86.46,86.44,86.44,30895.0,69.843,69.8511,69.8349,69.8349,30895.0
2019-04-05 13:30:00,86.44,86.45,86.43,86.44,11951.0,69.8349,69.843,69.8269,69.8349,11951.0
2019-04-05 13:40:00,86.44,86.44,86.42,86.43,14162.0,69.8349,69.8349,69.8188,69.8269,14162.0
2019-04-05 13:50:00,86.42,86.44,86.42,86.44,15102.0,69.8188,69.8349,69.8188,69.8349,15102.0
2019-04-05 14:00:00,86.44,86.46,86.43,86.45,16340.0,69.8349,69.8511,69.8269,69.843,16340.0
2019-04-05 14:10:00,86.45,86.47,86.45,86.47,16005.0,69.843,69.8592,69.843,69.8592,16005.0
2019-04-05 14:20:00,86.47,86.47,86.45,86.45,17735.0,69.8592,69.8592,69.843,69.843,17735.0
2019-04-05 14:30:00,86.46,86.47,86.45,86.47,29374.0,69.8511,69.8592,69.843,69.8592,29374.0
2019-04-05 14:40:00,86.46,86.47,86.44,86.45,44128.0,69.8511,69.8592,69.8349,69.843,44128.0
2019-04-05 14:50:00,86.45,86.46,86.44,86.45,13768.0,69.843,69.8511,69.8349,69.843,13768.0
2019-04-05 15:00:00,86.45,86.47,86.44,86.45,21799.0,69.843,69.8592,69.8349,69.843,21799.0
2019-04-05 15:10:00,86.45,86.46,86.44,86.45,29340.0,69.843,69.8511,69.8349,69.843,29340.0
2019-04-05 15:20:00,86.45,86.46,86.44,86.45,20850.0,69.843,69.8511,69.8349,69.843,20850.0
2019-04-05 15:30:00,86.44,86.45,86.43,86.44,26797.0,69.8349,69.843,69.8269,69.8349,26797.0
2019-04-05 15:40:00,86.44,86.44,86.42,86.43,23745.0,69.8349,69.8349,69.8188,69.8269,23745.0
2019-04-05 15:50:00,86.43,86.44,86.42,86.42,58816.0,69.8269,69.8349,69.8188,69.8188,58816.0
2019-04-08 09:30:00,86.48,86.48,86.45,86.46,41264.0,69.8673,69.8673,69.843,69.8511,41264.0
2019-04-08 09:40:00,86.46,86.46,86.44,86.45,19439.0,69.8511,69.8511,69.8349,69.843,19439.0
2019-04-08 09:50:00,86.45,86.46,86.42,86.43,25754.0,69.843,69.8511,69.8188,69.8269,25754.0
2019-04-08 10:00:00,86.43,86.43,86.38,86.38,72602.0,69.8269,69.8269,69.7865,69.7865,72602.0
2019-04-08 10:10:00,86.39,86.39,86.35,86.37,38597.0,69.7945,69.7945,69.7622,69.7784,38597.0
2019-04-08 10:20:00,86.36,86.39,86.36,86.37,14592.0,69.7703,69.7945,69.7703,69.7784,14592.0
2019-04-08 10:30:00,86.38,86.4,86.37,86.39,11147.0,69.7865,69.8026,69.7784,69.7945,11147.0
2019-04-08 10:40:00,86.4,86.41,86.39,86.4,7770.0,69.8026,69.8107,69.7945,69.8026,7770.0
2019-04-08 10:50:00,86.41,86.41,86.39,86.41,21873.0,69.8107,69.8107,69.7945,69.8107,21873.0
2019-04-08 11:00:00,86.41,86.41,86.37,86.39,11412.0,69.8107,69.8107,69.7784,69.7945,11412.0
2019-04-08 11:10:00,86.39,86.39,86.36,86.37,20807.0,69.7945,69.7945,69.7703,69.7784,20807.0
2019-04-08 11:20:00,86.38,86.39,86.36,86.37,65759.0,69.7865,69.7945,69.7703,69.7784,65759.0
2019-04-08 11:30:00,86.38,86.39,86.37,86.38,17650.0,69.7865,69.7945,69.7784,69.7865,17650.0
2019-04-08 11:40:00,86.37,86.38,86.37,86.38,2701.0,69.7784,69.7865,69.7784,69.7865,2701.0
2019-04-08 11:50:00,86.37,86.38,86.37,86.37,5018.0,69.7784,69.7865,69.7784,69.7784,5018.0
2019-04-08 12:00:00,86.38,86.38,86.37,86.38,11304.0,69.7865,69.7865,69.7784,69.7865,11304.0
2019-04-08 12:10:00,86.37,86.4,86.37,86.4,18255.0,69.7784,69.8026,69.7784,69.8026,18255.0
2019-04-08 12:20:00,86.4,86.4,86.39,86.4,20940.0,69.8026,69.8026,69.7945,69.8026,20940.0
2019-04-08 12:30:00,86.4,86.4,86.38,86.38,16621.0,69.8026,69.8026,69.7865,69.7865,16621.0
2019-04-08 12:40:00,86.39,86.4,86.38,86.39,15913.0,69.7945,69.8026,69.7865,69.7945,15913.0
2019-04-08 12:50:00,86.39,86.42,86.39,86.41,23871.0,69.7945,69.8188,69.7945,69.8107,23871.0
2019-04-08 13:00:00,86.42,86.43,86.41,86.41,26353.0,69.8188,69.8269,69.8107,69.8107,26353.0
2019-04-08 13:10:00,86.42,86.42,86.41,86.42,35377.0,69.8188,69.8188,69.8107,69.8188,35377.0
2019-04-08 13:20:00,86.42,86.42,86.41,86.41,15072.0,69.8188,69.8188,69.8107,69.8107,15072.0
2019-04-08 13:30:00,86.41,86.42,86.41,86.42,11478.0,69.8107,69.8188,69.8107,69.8188,11478.0
2019-04-08 13:40:00,86.42,86.42,86.41,86.42,11553.0,69.8188,69.8188,69.8107,69.8188,11553.0
2019-04-08 13:50:00,86.42,86.43,86.41,86.42,9854.0,69.8188,69.8269,69.8107,69.8188,9854.0
2019-04-08 14:00:00,86.42,86.44,86.42,86.44,17505.0,69.8188,69.8349,69.8188,69.8349,17505.0
2019-04-08 14:10:00,86.44,86.44,86.43,86.43,14679.0,69.8349,69.8349,69.8269,69.8269,14679.0
2019-04-08 14:20:00,86.44,86.44,86.43,86.44,21372.0,69.8349,69.8349,69.8269,69.8349,21372.0
2019-04-08 14:30:00,86.44,86.44,86.42,86.42,31866.0,69.8349,69.8349,69.8188,69.8188,31866.0
2019-04-08 14:40:00,86.42,86.44,86.42,86.44,21538.0,69.8188,69.8349,69.8188,69.8349,21538.0
2019-04-08 14:50:00,86.44,86.44,86.43,86.44,11492.0,69.8349,69.8349,69.8269,69.8349,11492.0
2019-04-08 15:00:00,86.43,86.43,86.41,86.42,36211.0,69.8269,69.8269,69.8107,69.8188,36211.0
2019-04-08 15:10:00,86.42,86.42,86.41,86.42,17520.0,69.8188,69.8188,69.8107,69.8188,17520.0
2019-04-08 15:20:00,86.41,86.42,86.39,86.4,29170.0,69.8107,69.8188,69.7945,69.8026,29170.0
2019-04-08 15:30:00,86.4,86.4,86.37,86.38,39842.0,69.8026,69.8026,69.7784,69.7865,39842.0
2019-04-08 15:40:00,86.38,86.39,86.37,86.38,28232.0,69.7865,69.7945,69.7784,69.7865,28232.0
2019-04-08 15:50:00,86.38,86.38,86.35,86.35,59692.0,69.7865,69.7865,69.7622,69.7622,59692.0
2019-04-09 09:30:00,86.5,86.54,86.49,86.52,82279.0,69.8834,69.9157,69.8753,69.8996,82279.0
2019-04-09 09:40:00,86.51,86.52,86.49,86.51,21977.0,69.8915,69.8996,69.8753,69.8915,21977.0
2019-04-09 09:50:00,86.5,86.5,86.45,86.46,10412.0,69.8834,69.8834,69.843,69.8511,10412.0
2019-04-09 10:00:00,86.46,86.47,86.43,86.45,49643.0,69.8511,69.8592,69.8269,69.843,49643.0
2019-04-09 10:10:00,86.45,86.47,86.44,86.46,17706.0,69.843,69.8592,69.8349,69.8511,17706.0
2019-04-09 10:20:00,86.45,86.47,86.44,86.46,4898.0,69.843,69.8592,69.8349,69.8511,4898.0
2019-04-09 10:30:00,86.46,86.46,86.44,86.45,15268.0,69.8511,69.8511,69.8349,69.843,15268.0
2019-04-09 10:40:00,86.45,86.46,86.44,86.45,12429.0,69.843,69.8511,69.8349,69.843,12429.0
2019-04-09 10:50:00,86.45,86.47,86.44,86.45,14043.0,69.843,69.8592,69.8349,69.843,14043.0
2019-04-09 11:00:00,86.45,86.5,86.45,86.47,394845.0,69.843,69.8834,69.843,69.8592,394845.0
2019-04-09 11:10:00,86.47,86.49,86.47,86.48,18754.0,69.8592,69.8753,69.8592,69.8673,18754.0
2019-04-09 11:20:00,86.49,86.5,86.48,86.5,22294.0,69.8753,69.8834,69.8673,69.8834,22294.0
2019-04-09 11:30:00,86.49,86.53,86.49,86.53,39128.0,69.8753,69.9077,69.8753,69.9077,39128.0
2019-04-09 11:40:00,86.53,86.54,86.51,86.53,37816.0,69.9077,69.9157,69.8915,69.9077,37816.0
2019-04-09 11:50:00,86.54,86.56,86.53,86.56,19540.0,69.9157,69.9319,69.9077,69.9319,19540.0
2019-04-09 12:00:00,86.55,86.56,86.55,86.56,17700.0,69.9238,69.9319,69.9238,69.9319,17700.0
2019-04-09 12:10:00,86.56,86.56,86.54,86.55,39767.0,69.9319,69.9319,69.9157,69.9238,39767.0
2019-04-09 12:20:00,86.55,86.55,86.53,86.54,10460.0,69.9238,69.9238,69.9077,69.9157,10460.0
2019-04-09 12:30:00,86.54,86.55,86.52,86.53,15448.0,69.9157,69.9238,69.8996,69.9077,15448.0
2019-04-09 12:40:00,86.53,86.54,86.52,86.53,10782.0,69.9077,69.9157,69.8996,69.9077,10782.0
2019-04-09 12:50:00,86.54,86.54,86.52,86.54,8175.0,69.9157,69.9157,69.8996,69.9157,8175.0
2019-04-09 13:00:00,86.54,86.54,86.51,86.52,10028.0,69.9157,69.9157,69.8915,69.8996,10028.0
2019-04-09 13:10:00,86.52,86.52,86.5,86.5,17232.0,69.8996,69.8996,69.8834,69.8834,17232.0
2019-04-09 13:20:00,86.5,86.52,86.5,86.52,32863.0,69.8834,69.8996,69.8834,69.8996,32863.0
2019-04-09 13:30:00,86.51,86.53,86.51,86.52,13265.0,69.8915,69.9077,69.8915,69.8996,13265.0
2019-04-09 13:40:00,86.52,86.52,86.5,86.51,21217.0,69.8996,69.8996,69.8834,69.8915,21217.0
2019-04-09 13:50:00,86.51,86.53,86.51,86.52,13663.0,69.8915,69.9077,69.8915,69.8996,13663.0
2019-04-09 14:00:00,86.53,86.54,86.52,86.54,31140.0,69.9077,69.9157,69.8996,69.9157,31140.0
2019-04-09 14:10:00,86.54,86.55,86.53,86.55,19075.0,69.9157,69.9238,69.9077,69.9238,19075.0
2019-04-09 14:20:00,86.55,86.55,86.54,86.55,27756.0,69.9238,69.9238,69.9157,69.9238,27756.0
2019-04-09 14:30:00,86.55,86.55,86.54,86.54,9674.0,69.9238,69.9238,69.9157,69.9157,9674.0
2019-04-09 14:40:00,86.54,86.55,86.54,86.55,19839.0,69.9157,69.9238,69.9157,69.9238,19839.0
2019-04-09 14:50:00,86.55,86.55,86.52,86.53,30187.0,69.9238,69.9238,69.8996,69.9077,30187.0
2019-04-09 15:00:00,86.53,86.53,86.5,86.51,34150.0,69.9077,69.9077,69.8834,69.8915,34150.0
2019-04-09 15:10:00,86.51,86.51,86.5,86.51,7309.0,69.8915,69.8915,69.8834,69.8915,7309.0
2019-04-09 15:20:00,86.51,86.51,86.49,86.5,23916.0,69.8915,69.8915,69.8753,69.8834,23916.0
2019-04-09 15:30:00,86.49,86.51,86.49,86.51,8713.0,69.8753,69.8915,69.8753,69.8915,8713.0
2019-04-09 15:40:00,86.51,86.53,86.5,86.52,25159.0,69.8915,69.9077,69.8834,69.8996,25159.0
2019-04-09 15:50:00,86.53,86.53,86.47,86.49,105021.0,69.9077,69.9077,69.8592,69.8753,105021.0
2019-04-10 09:30:00,86.66,86.67,86.64,86.67,32881.0,70.0127,70.0208,69.9965,70.0208,32881.0
2019-04-10 09:40:00,86.68,86.7,86.66,86.67,8566.0,70.0288,70.045,70.0127,70.0208,8566.0
2019-04-10 09:50:00,86.67,86.7,86.67,86.7,36215.0,70.0208,70.045,70.0208,70.045,36215.0
2019-04-10 10:00:00,86.7,86.73,86.67,86.72,13008.0,70.045,70.0692,70.0208,70.0612,13008.0
2019-04-10 10:10:00,86.71,86.72,86.69,86.7,17942.0,70.0531,70.0612,70.0369,70.045,17942.0
2019-04-10 10:20:00,86.7,86.71,86.7,86.7,7099.0,70.045,70.0531,70.045,70.045,7099.0
2019-04-10 10:30:00,86.71,86.71,86.7,86.7,29151.0,70.0531,70.0531,70.045,70.045,29151.0
2019-04-10 10:40:00,86.7,86.71,86.7,86.71,17982.0,70.045,70.0531,70.045,70.0531,17982.0
2019-04-10 10:50:00,86.71,86.74,86.7,86.72,21203.0,70.0531,70.0773,70.045,70.0612,21203.0
2019-04-10 11:00:00,86.72,86.73,86.71,86.72,8155.0,70.0612,70.0692,70.0531,70.0612,8155.0
2019-04-10 11:10:00,86.73,86.73,86.71,86.72,84670.0,70.0692,70.0692,70.0531,70.0612,84670.0
2019-04-10 11:20:00,86.72,86.73,86.71,86.73,10822.0,70.0612,70.0692,70.0531,70.0692,10822.0
2019-04-10 11:30:00,86.73,86.74,86.73,86.73,7251.0,70.0692,70.0773,70.0692,70.0692,7251.0
2019-04-10 11:40:00,86.74,86.74,86.73,86.73,17313.0,70.0773,70.0773,70.0692,70.0692,17313.0
2019-04-10 11:50:00,86.72,86.73,86.7,86.7,15108.0,70.0612,70.0692,70.045,70.045,15108.0
2019-04-10 12:00:00,86.71,86.72,86.7,86.71,17542.0,70.0531,70.0612,70.045,70.0531,17542.0
2019-04-10 12:10:00,86.71,86.74,86.71,86.73,13723.0,70.0531,70.0773,70.0531,70.0692,13723.0
2019-04-10 12:20:00,86.74,86.75,86.73,86.73,20576.0,70.0773,70.0854,70.0692,70.0692,20576.0
2019-04-10 12:30:00,86.73,86.75,86.73,86.74,13865.0,70.0692,70.0854,70.0692,70.0773,13865.0
2019-04-10 12:40:00,86.75,86.75,86.74,86.75,6633.0,70.0854,70.0854,70.0773,70.0854,6633.0
2019-04-10 12:50:00,86.74,86.75,86.73,86.73,14575.0,70.0773,70.0854,70.0692,70.0692,14575.0
2019-04-10 13:00:00,86.73,86.75,86.73,86.75,40028.0,70.0692,70.0854,70.0692,70.0854,40028.0
2019-04-10 13:10:00,86.75,86.77,86.74,86.77,13707.0,70.0854,70.1016,70.0773,70.1016,13707.0
2019-04-10 13:20:00,86.77,86.79,86.76,86.78,23689.0,70.1016,70.1177,70.0935,70.1096,23689.0
2019-04-10 13:30:00,86.78,86.79,86.77,86.78,26782.0,70.1096,70.1177,70.1016,70.1096,26782.0
2019-04-10 13:40:00,86.78,86.81,86.77,86.8,34787.0,70.1096,70.1339,70.1016,70.1258,34787.0
2019-04-10 13:50:00,86.8,86.82,86.79,86.8,162704.0,70.1258,70.1419,70.1177,70.1258,162704.0
2019-04-10 14:00:00,86.8,86.8,86.73,86.75,27054.0,70.1258,70.1258,70.0692,70.0854,27054.0
2019-04-10 14:10:00,86.74,86.76,86.73,86.76,101702.0,70.0773,70.0935,70.0692,70.0935,101702.0
2019-04-10 14:20:00,86.75,86.75,86.74,86.75,66482.0,70.0854,70.0854,70.0773,70.0854,66482.0
2019-04-10 14:30:00,86.75,86.76,86.74,86.76,10452.0,70.0854,70.0935,70.0773,70.0935,10452.0
2019-04-10 14:40:00,86.75,86.77,86.75,86.77,27909.0,70.0854,70.1016,70.0854,70.1016,27909.0
2019-04-10 14:50:00,86.77,86.79,86.76,86.79,116823.0,70.1016,70.1177,70.0935,70.1177,116823.0
2019-04-10 15:00:00,86.78,86.8,86.77,86.8,27899.0,70.1096,70.1258,70.1016,70.1258,27899.0
2019-04-10 15:10:00,86.8,86.82,86.79,86.82,119090.0,70.1258,70.1419,70.1177,70.1419,119090.0
2019-04-10 15:20:00,86.81,86.83,86.81,86.83,132832.0,70.1339,70.15,70.1339,70.15,132832.0
2019-04-10 15:30:00,86.83,86.84,86.82,86.84,88038.0,70.15,70.1581,70.1419,70.1581,88038.0
2019-04-10 15:40:00,86.84,86.85,86.83,86.84,69533.0,70.1581,70.1662,70.15,70.1581,69533.0
2019-04-10 15:50:00,86.83,86.85,86.83,86.84,99134.0,70.15,70.1662,70.15,70.1581,99134.0
2019-04-11 09:30:00,86.72,86.8,86.72,86.75,93216.0,70.0612,70.1258,70.0612,70.0854,93216.0
2019-04-11 09:40:00,86.75,86.79,86.74,86.79,72064.0,70.0854,70.1177,70.0773,70.1177,72064.0
2019-04-11 09:50:00,86.79,86.81,86.78,86.81,66188.0,70.1177,70.1339,70.1096,70.1339,66188.0
2019-04-11 10:00:00,86.8,86.8,86.76,86.78,54002.0,70.1258,70.1258,70.0935,70.1096,54002.0
2019-04-11 10:10:00,86.77,86.78,86.75,86.77,37990.0,70.1016,70.1096,70.0854,70.1016,37990.0
2019-04-11 10:20:00,86.77,86.8,86.76,86.8,7711.0,70.1016,70.1258,70.0935,70.1258,7711.0
2019-04-11 10:30:00,86.8,86.8,86.78,86.79,13259.0,70.1258,70.1258,70.1096,70.1177,13259.0
2019-04-11 10:40:00,86.79,86.79,86.78,86.78,12133.0,70.1177,70.1177,70.1096,70.1096,12133.0
2019-04-11 10:50:00,86.79,86.79,86.74,86.76,26919.0,70.1177,70.1177,70.0773,70.0935,26919.0
2019-04-11 11:00:00,86.75,86.76,86.75,86.76,9330.0,70.0854,70.0935,70.0854,70.0935,9330.0
2019-04-11 11:10:00,86.75,86.76,86.75,86.76,7522.0,70.0854,70.0935,70.0854,70.0935,7522.0
2019-04-11 11:20:00,86.76,86.76,86.75,86.76,11308.0,70.0935,70.0935,70.0854,70.0935,11308.0
2019-04-11 11:30:00,86.76,86.76,86.75,86.76,97739.0,70.0935,70.0935,70.0854,70.0935,97739.0
2019-04-11 11:40:00,86.76,86.77,86.75,86.77,18457.0,70.0935,70.1016,70.0854,70.1016,18457.0
2019-04-11 11:50:00,86.77,86.78,86.76,86.77,57580.0,70.1016,70.1096,70.0935,70.1016,57580.0
2019-04-11 12:00:00,86.78,86.79,86.77,86.79,45066.0,70.1096,70.1177,70.1016,70.1177,45066.0
2019-04-11 12:10:00,86.79,86.79,86.78,86.78,74086.0,70.1177,70.1177,70.1096,70.1096,74086.0
2019-04-11 12:20:00,86.78,86.79,86.78,86.79,13975.0,70.1096,70.1177,70.1096,70.1177,13975.0
2019-04-11 12:30:00,86.78,86.79,86.77,86.78,29351.0,70.1096,70.1177,70.1016,70.1096,29351.0
2019-04-11 12:40:00,86.78,86.78,86.77,86.78,5762.0,70.1096,70.1096,70.1016,70.1096,5762.0
2019-04-11 12:50:00,86.78,86.78,86.76,86.77,8465.0,70.1096,70.1096,70.0935,70.1016,8465.0
2019-04-11 13:00:00,86.76,86.77,86.73,86.76,83232.0,70.0935,70.1016,70.0692,70.0935,83232.0
2019-04-11 13:10:00,86.76,86.76,86.75,86.75,41580.0,70.0935,70.0935,70.0854,70.0854,41580.0
2019-04-11 13:20:00,86.75,86.76,86.72,86.75,18644.0,70.0854,70.0935,70.0612,70.0854,18644.0
2019-04-11 13:30:00,86.75,86.77,86.74,86.77,85384.0,70.0854,70.1016,70.0773,70.1016,85384.0
2019-04-11 13:40:00,86.77,86.77,86.76,86.77,18570.0,70.1016,70.1016,70.0935,70.1016,18570.0
2019-04-11 13:50:00,86.77,86.78,86.76,86.78,14903.0,70.1016,70.1096,70.0935,70.1096,14903.0
2019-04-11 14:00:00,86.78,86.79,86.78,86.79,15663.0,70.1096,70.1177,70.1096,70.1177,15663.0
2019-04-11 14:10:00,86.79,86.8,86.79,86.8,20229.0,70.1177,70.1258,70.1177,70.1258,20229.0
2019-04-11 14:20:00,86.79,86.8,86.79,86.79,38635.0,70.1177,70.1258,70.1177,70.1177,38635.0
2019-04-11 14:30:00,86.8,86.8,86.79,86.8,16272.0,70.1258,70.1258,70.1177,70.1258,16272.0
2019-04-11 14:40:00,86.8,86.8,86.79,86.8,15815.0,70.1258,70.1258,70.1177,70.1258,15815.0
2019-04-11 14:50:00,86.8,86.8,86.77,86.77,22579.0,70.1258,70.1258,70.1016,70.1016,22579.0
2019-04-11 15:00:00,86.78,86.79,86.77,86.77,10073.0,70.1096,70.1177,70.1016,70.1016,10073.0
2019-04-11 15:10:00,86.77,86.78,86.77,86.78,12300.0,70.1016,70.1096,70.1016,70.1096,12300.0
2019-04-11 15:20:00,86.78,86.79,86.77,86.79,16449.0,70.1096,70.1177,70.1016,70.1177,16449.0
2019-04-11 15:30:00,86.78,86.79,86.78,86.78,19486.0,70.1096,70.1177,70.1096,70.1096,19486.0
2019-04-11 15:40:00,86.78,86.79,86.77,86.78,47309.0,70.1096,70.1177,70.1016,70.1096,47309.0
2019-04-11 15:50:00,86.78,86.8,86.77,86.79,29794.0,70.1096,70.1258,70.1016,70.1177,29794.0
2019-04-12 09:30:00,86.65,86.68,86.62,86.63,55107.0,70.0046,70.0288,69.9804,69.9884,55107.0
2019-04-12 09:40:00,86.63,86.65,86.62,86.64,45842.0,69.9884,70.0046,69.9804,69.9965,45842.0
2019-04-12 09:50:00,86.65,86.67,86.62,86.67,8012.0,70.0046,70.0208,69.9804,70.0208,8012.0
2019-04-12 10:00:00,86.69,86.7,86.67,86.69,9484.0,70.0369,70.045,70.0208,70.0369,9484.0
2019-04-12 10:10:00,86.69,86.69,86.65,86.67,15999.0,70.0369,70.0369,70.0046,70.0208,15999.0
2019-04-12 10:20:00,86.67,86.7,86.67,86.67,11673.0,70.0208,70.045,70.0208,70.0208,11673.0
2019-04-12 10:30:00,86.69,86.71,86.67,86.7,9668.0,70.0369,70.0531,70.0208,70.045,9668.0
2019-04-12 10:40:00,86.7,86.71,86.68,86.69,41280.0,70.045,70.0531,70.0288,70.0369,41280.0
2019-04-12 10:50:00,86.69,86.7,86.65,86.66,21667.0,70.0369,70.045,70.0046,70.0127,21667.0
2019-04-12 11:00:00,86.65,86.66,86.64,86.64,16116.0,70.0046,70.0127,69.9965,69.9965,16116.0
2019-04-12 11:10:00,86.64,86.65,86.63,86.65,15659.0,69.9965,70.0046,69.9884,70.0046,15659.0
2019-04-12 11:20:00,86.65,86.67,86.64,86.67,18450.0,70.0046,70.0208,69.9965,70.0208,18450.0
2019-04-12 11:30:00,86.67,86.67,86.65,86.65,25489.0,70.0208,70.0208,70.0046,70.0046,25489.0
2019-04-12 11:40:00,86.66,86.66,86.63,86.64,16586.0,70.0127,70.0127,69.9884,69.9965,16586.0
2019-04-12 11:50:00,86.64,86.65,86.63,86.65,21289.0,69.9965,70.0046,69.9884,70.0046,21289.0
2019-04-12 12:00:00,86.64,86.66,86.64,86.66,13370.0,69.9965,70.0127,69.9965,70.0127,13370.0
2019-04-12 12:10:00,86.65,86.68,86.65,86.67,25040.0,70.0046,70.0288,70.0046,70.0208,25040.0
2019-04-12 12:20:00,86.67,86.68,86.67,86.68,26002.0,70.0208,70.0288,70.0208,70.0288,26002.0
2019-04-12 12:30:00,86.67,86.71,86.67,86.7,52148.0,70.0208,70.0531,70.0208,70.045,52148.0
2019-04-12 12:40:00,86.71,86.71,86.69,86.69,11933.0,70.0531,70.0531,70.0369,70.0369,11933.0
2019-04-12 12:50:00,86.7,86.7,86.69,86.7,9132.0,70.045,70.045,70.0369,70.045,9132.0
2019-04-12 13:00:00,86.7,86.71,86.69,86.71,10945.0,70.045,70.0531,70.0369,70.0531,10945.0
2019-04-12 13:10:00,86.7,86.71,86.7,86.71,6449.0,70.045,70.0531,70.045,70.0531,6449.0
2019-04-12 13:20:00,86.7,86.71,86.7,86.71,22281.0,70.045,70.0531,70.045,70.0531,22281.0
2019-04-12 13:30:00,86.7,86.71,86.68,86.69,15343.0,70.045,70.0531,70.0288,70.0369,15343.0
2019-04-12 13:40:00,86.69,86.69,86.66,86.67,47278.0,70.0369,70.0369,70.0127,70.0208,47278.0
2019-04-12 13:50:00,86.67,86.67,86.66,86.66,11080.0,70.0208,70.0208,70.0127,70.0127,11080.0
2019-04-12 14:00:00,86.66,86.66,86.65,86.66,18905.0,70.0127,70.0127,70.0046,70.0127,18905.0
2019-04-12 14:10:00,86.66,86.66,86.65,86.66,11307.0,70.0127,70.0127,70.0046,70.0127,11307.0
2019-04-12 14:20:00,86.66,86.66,86.65,86.66,23972.0,70.0127,70.0127,70.0046,70.0127,23972.0
2019-04-12 14:30:00,86.65,86.66,86.64,86.64,38030.0,70.0046,70.0127,69.9965,69.9965,38030.0
2019-04-12 14:40:00,86.64,86.65,86.64,86.65,8295.0,69.9965,70.0046,69.9965,70.0046,8295.0
2019-04-12 14:50:00,86.65,86.66,86.63,86.63,48179.0,70.0046,70.0127,69.9884,69.9884,48179.0
2019-04-12 15:00:00,86.63,86.64,86.61,86.61,10523.0,69.9884,69.9965,69.9723,69.9723,10523.0
2019-04-12 15:10:00,86.61,86.62,86.6,86.6,49497.0,69.9723,69.9804,69.9642,69.9642,49497.0
2019-04-12 15:20:00,86.6,86.61,86.59,86.61,69586.0,69.9642,69.9723,69.9561,69.9723,69586.0
2019-04-12 15:30:00,86.61,86.61,86.59,86.6,36636.0,69.9723,69.9723,69.9561,69.9642,36636.0
2019-04-12 15:40:00,86.59,86.61,86.59,86.61,33732.0,69.9561,69.9723,69.9561,69.9723,33732.0
2019-04-12 15:50:00,86.61,86.63,86.59,86.61,123160.0,69.9723,69.9884,69.9561,69.9723,123160.0
2019-04-15 09:30:00,86.64,86.67,86.64,86.66,54916.0,69.9965,70.0208,69.9965,70.0127,54916.0
2019-04-15 09:40:00,86.65,86.67,86.64,86.67,5602.0,70.0046,70.0208,69.9965,70.0208,5602.0
2019-04-15 09:50:00,86.67,86.68,86.65,86.66,9081.0,70.0208,70.0288,70.0046,70.0127,9081.0
2019-04-15 10:00:00,86.66,86.66,86.64,86.65,4671.0,70.0127,70.0127,69.9965,70.0046,4671.0
2019-04-15 10:10:00,86.64,86.66,86.64,86.65,20020.0,69.9965,70.0127,69.9965,70.0046,20020.0
2019-04-15 10:20:00,86.65,86.66,86.63,86.65,23608.0,70.0046,70.0127,69.9884,70.0046,23608.0
2019-04-15 10:30:00,86.65,86.67,86.65,86.67,7484.0,70.0046,70.0208,70.0046,70.0208,7484.0
2019-04-15 10:40:00,86.67,86.67,86.63,86.63,10459.0,70.0208,70.0208,69.9884,69.9884,10459.0
2019-04-15 10:50:00,86.63,86.64,86.63,86.64,3227.0,69.9884,69.9965,69.9884,69.9965,3227.0
2019-04-15 11:00:00,86.63,86.65,86.63,86.64,5948.0,69.9884,70.0046,69.9884,69.9965,5948.0
2019-04-15 11:10:00,86.65,86.66,86.64,86.65,21732.0,70.0046,70.0127,69.9965,70.0046,21732.0
2019-04-15 11:20:00,86.66,86.66,86.65,86.66,23168.0,70.0127,70.0127,70.0046,70.0127,23168.0
2019-04-15 11:30:00,86.65,86.66,86.65,86.66,13030.0,70.0046,70.0127,70.0046,70.0127,13030.0
2019-04-15 11:40:00,86.65,86.66,86.64,86.65,20256.0,70.0046,70.0127,69.9965,70.0046,20256.0
2019-04-15 11:50:00,86.65,86.65,86.64,86.65,11656.0,70.0046,70.0046,69.9965,70.0046,11656.0
2019-04-15 12:00:00,86.65,86.65,86.64,86.64,6326.0,70.0046,70.0046,69.9965,69.9965,6326.0
2019-04-15 12:10:00,86.64,86.65,86.61,86.61,22921.0,69.9965,70.0046,69.9723,69.9723,22921.0
2019-04-15 12:20:00,86.62,86.63,86.61,86.63,27211.0,69.9804,69.9884,69.9723,69.9884,27211.0
2019-04-15 12:30:00,86.63,86.63,86.61,86.63,6962.0,69.9884,69.9884,69.9723,69.9884,6962.0
2019-04-15 12:40:00,86.63,86.63,86.62,86.62,7948.0,69.9884,69.9884,69.9804,69.9804,7948.0
2019-04-15 12:50:00,86.63,86.63,86.62,86.62,14956.0,69.9884,69.9884,69.9804,69.9804,14956.0
2019-04-15 13:00:00,86.63,86.63,86.59,86.59,11868.0,69.9884,69.9884,69.9561,69.9561,11868.0
2019-04-15 13:10:00,86.59,86.61,86.59,86.6,6158.0,69.9561,69.9723,69.9561,69.9642,6158.0
2019-04-15 13:20:00,86.6,86.61,86.6,86.61,24966.0,69.9642,69.9723,69.9642,69.9723,24966.0
2019-04-15 13:30:00,86.61,86.62,86.6,86.62,11306.0,69.9723,69.9804,69.9642,69.9804,11306.0
2019-04-15 13:40:00,86.62,86.62,86.61,86.61,23529.0,69.9804,69.9804,69.9723,69.9723,23529.0
2019-04-15 13:50:00,86.62,86.62,86.61,86.62,10764.0,69.9804,69.9804,69.9723,69.9804,10764.0
2019-04-15 14:00:00,86.62,86.62,86.61,86.62,10227.0,69.9804,69.9804,69.9723,69.9804,10227.0
2019-04-15 14:10:00,86.62,86.62,86.61,86.62,15149.0,69.9804,69.9804,69.9723,69.9804,15149.0
2019-04-15 14:20:00,86.62,86.62,86.61,86.62,18032.0,69.9804,69.9804,69.9723,69.9804,18032.0
2019-04-15 14:30:00,86.62,86.62,86.61,86.62,27938.0,69.9804,69.9804,69.9723,69.9804,27938.0
2019-04-15 14:40:00,86.61,86.62,86.61,86.62,16491.0,69.9723,69.9804,69.9723,69.9804,16491.0
2019-04-15 14:50:00,86.62,86.62,86.61,86.62,15126.0,69.9804,69.9804,69.9723,69.9804,15126.0
2019-04-15 15:00:00,86.62,86.62,86.6,86.62,31508.0,69.9804,69.9804,69.9642,69.9804,31508.0
2019-04-15 15:10:00,86.62,86.62,86.61,86.62,8006.0,69.9804,69.9804,69.9723,69.9804,8006.0
2019-04-15 15:20:00,86.62,86.62,86.61,86.62,29087.0,69.9804,69.9804,69.9723,69.9804,29087.0
2019-04-15 15:30:00,86.62,86.62,86.61,86.62,35436.0,69.9804,69.9804,69.9723,69.9804,35436.0
2019-04-15 15:40:00,86.61,86.62,86.61,86.62,29567.0,69.9723,69.9804,69.9723,69.9804,29567.0
2019-04-15 15:50:00,86.61,86.61,86.59,86.6,49251.0,69.9723,69.9723,69.9561,69.9642,49251.0
2019-04-16 09:30:00,86.56,86.6,86.55,86.56,41931.0,69.9319,69.9642,69.9238,69.9319,41931.0
2019-04-16 09:40:00,86.56,86.57,86.53,86.55,17413.0,69.9319,69.94,69.9077,69.9238,17413.0
2019-04-16 09:50:00,86.55,86.55,86.51,86.52,20408.0,69.9238,69.9238,69.8915,69.8996,20408.0
2019-04-16 10:00:00,86.52,86.52,86.5,86.51,51050.0,69.8996,69.8996,69.8834,69.8915,51050.0
2019-04-16 10:10:00,86.51,86.52,86.49,86.52,39456.0,69.8915,69.8996,69.8753,69.8996,39456.0
2019-04-16 10:20:00,86.52,86.53,86.51,86.51,11247.0,69.8996,69.9077,69.8915,69.8915,11247.0
2019-04-16 10:30:00,86.52,86.55,86.51,86.54,67349.0,69.8996,69.9238,69.8915,69.9157,67349.0
2019-04-16 10:40:00,86.54,86.55,86.53,86.53,18939.0,69.9157,69.9238,69.9077,69.9077,18939.0
2019-04-16 10:50:00,86.53,86.55,86.52,86.55,37797.0,69.9077,69.9238,69.8996,69.9238,37797.0
2019-04-16 11:00:00,86.54,86.55,86.53,86.55,27414.0,69.9157,69.9238,69.9077,69.9238,27414.0
2019-04-16 11:10:00,86.55,86.55,86.54,86.55,17438.0,69.9238,69.9238,69.9157,69.9238,17438.0
2019-04-16 11:20:00,86.55,86.55,86.53,86.53,14601.0,69.9238,69.9238,69.9077,69.9077,14601.0
2019-04-16 11:30:00,86.54,86.54,86.51,86.51,67350.0,69.9157,69.9157,69.8915,69.8915,67350.0
2019-04-16 11:40:00,86.52,86.53,86.51,86.52,12186.0,69.8996,69.9077,69.8915,69.8996,12186.0
2019-04-16 11:50:00,86.53,86.53,86.52,86.53,12509.0,69.9077,69.9077,69.8996,69.9077,12509.0
2019-04-16 12:00:00,86.53,86.53,86.5,86.51,24656.0,69.9077,69.9077,69.8834,69.8915,24656.0
2019-04-16 12:10:00,86.5,86.51,86.5,86.51,14184.0,69.8834,69.8915,69.8834,69.8915,14184.0
2019-04-16 12:20:00,86.51,86.51,86.5,86.5,12833.0,69.8915,69.8915,69.8834,69.8834,12833.0
2019-04-16 12:30:00,86.51,86.51,86.49,86.49,25472.0,69.8915,69.8915,69.8753,69.8753,25472.0
2019-04-16 12:40:00,86.49,86.5,86.48,86.48,43949.0,69.8753,69.8834,69.8673,69.8673,43949.0
2019-04-16 12:50:00,86.48,86.49,86.47,86.48,19728.0,69.8673,69.8753,69.8592,69.8673,19728.0
2019-04-16 13:00:00,86.48,86.49,86.47,86.48,26295.0,69.8673,69.8753,69.8592,69.8673,26295.0
2019-04-16 13:10:00,86.48,86.49,86.48,86.49,19733.0,69.8673,69.8753,69.8673,69.8753,19733.0
2019-04-16 13:20:00,86.48,86.49,86.48,86.49,12403.0,69.8673,69.8753,69.8673,69.8753,12403.0
2019-04-16 13:30:00,86.48,86.49,86.47,86.47,24781.0,69.8673,69.8753,69.8592,69.8592,24781.0
2019-04-16 13:40:00,86.48,86.48,86.47,86.48,12377.0,69.8673,69.8673,69.8592,69.8673,12377.0
2019-04-16 13:50:00,86.48,86.49,86.47,86.48,18214.0,69.8673,69.8753,69.8592,69.8673,18214.0
2019-04-16 14:00:00,86.48,86.49,86.48,86.48,12708.0,69.8673,69.8753,69.8673,69.8673,12708.0
2019-04-16 14:10:00,86.48,86.49,86.48,86.48,42253.0,69.8673,69.8753,69.8673,69.8673,42253.0
2019-04-16 14:20:00,86.49,86.49,86.46,86.46,35487.0,69.8753,69.8753,69.8511,69.8511,35487.0
2019-04-16 14:30:00,86.47,86.48,86.46,86.48,30413.0,69.8592,69.8673,69.8511,69.8673,30413.0
2019-04-16 14:40:00,86.48,86.48,86.45,86.47,58446.0,69.8673,69.8673,69.843,69.8592,58446.0
2019-04-16 14:50:00,86.46,86.47,86.45,86.45,22502.0,69.8511,69.8592,69.843,69.843,22502.0
2019-04-16 15:00:00,86.45,86.46,86.44,86.45,24328.0,69.843,69.8511,69.8349,69.843,24328.0
2019-04-16 15:10:00,86.44,86.46,86.44,86.45,23215.0,69.8349,69.8511,69.8349,69.843,23215.0
2019-04-16 15:20:00,86.45,86.46,86.44,86.44,18519.0,69.843,69.8511,69.8349,69.8349,18519.0
2019-04-16 15:30:00,86.44,86.45,86.42,86.43,51744.0,69.8349,69.843,69.8188,69.8269,51744.0
2019-04-16 15:40:00,86.43,86.44,86.41,86.42,58677.0,69.8269,69.8349,69.8107,69.8188,58677.0
2019-04-16 15:50:00,86.42,86.44,86.4,86.41,80075.0,69.8188,69.8349,69.8026,69.8107,80075.0
2019-04-17 09:30:00,86.46,86.48,86.43,86.48,27880.0,69.8511,69.8673,69.8269,69.8673,27880.0
2019-04-17 09:40:00,86.48,86.48,86.44,86.46,7911.0,69.8673,69.8673,69.8349,69.8511,7911.0
2019-04-17 09:50:00,86.47,86.47,86.44,86.44,13219.0,69.8592,69.8592,69.8349,69.8349,13219.0
2019-04-17 10:00:00,86.45,86.47,86.44,86.46,12015.0,69.843,69.8592,69.8349,69.8511,12015.0
2019-04-17 10:10:00,86.46,86.47,86.45,86.47,12278.0,69.8511,69.8592,69.843,69.8592,12278.0
2019-04-17 10:20:00,86.47,86.47,86.46,86.46,21989.0,69.8592,69.8592,69.8511,69.8511,21989.0
2019-04-17 10:30:00,86.46,86.46,86.44,86.45,19452.0,69.8511,69.8511,69.8349,69.843,19452.0
2019-04-17 10:40:00,86.44,86.46,86.44,86.45,10898.0,69.8349,69.8511,69.8349,69.843,10898.0
2019-04-17 10:50:00,86.45,86.47,86.45,86.47,14819.0,69.843,69.8592,69.843,69.8592,14819.0
2019-04-17 11:00:00,86.47,86.47,86.46,86.47,19105.0,69.8592,69.8592,69.8511,69.8592,19105.0
2019-04-17 11:10:00,86.47,86.5,86.46,86.5,12468.0,69.8592,69.8834,69.8511,69.8834,12468.0
2019-04-17 11:20:00,86.49,86.5,86.49,86.49,7929.0,69.8753,69.8834,69.8753,69.8753,7929.0
2019-04-17 11:30:00,86.49,86.52,86.49,86.52,19386.0,69.8753,69.8996,69.8753,69.8996,19386.0
2019-04-17 11:40:00,86.52,86.52,86.49,86.49,14314.0,69.8996,69.8996,69.8753,69.8753,14314.0
2019-04-17 11:50:00,86.5,86.5,86.48,86.5,14990.0,69.8834,69.8834,69.8673,69.8834,14990.0
2019-04-17 12:00:00,86.5,86.51,86.49,86.51,11387.0,69.8834,69.8915,69.8753,69.8915,11387.0
2019-04-17 12:10:00,86.51,86.51,86.5,86.51,13912.0,69.8915,69.8915,69.8834,69.8915,13912.0
2019-04-17 12:20:00,86.51,86.51,86.5,86.51,9417.0,69.8915,69.8915,69.8834,69.8915,9417.0
2019-04-17 12:30:00,86.51,86.52,86.5,86.52,7931.0,69.8915,69.8996,69.8834,69.8996,7931.0
2019-04-17 12:40:00,86.52,86.52,86.51,86.52,8672.0,69.8996,69.8996,69.8915,69.8996,8672.0
2019-04-17 12:50:00,86.52,86.52,86.51,86.52,14053.0,69.8996,69.8996,69.8915,69.8996,14053.0
2019-04-17 13:00:00,86.52,86.52,86.51,86.52,14137.0,69.8996,69.8996,69.8915,69.8996,14137.0
2019-04-17 13:10:00,86.52,86.52,86.51,86.52,12341.0,69.8996,69.8996,69.8915,69.8996,12341.0
2019-04-17 13:20:00,86.52,86.52,86.5,86.51,11380.0,69.8996,69.8996,69.8834,69.8915,11380.0
2019-04-17 13:30:00,86.51,86.51,86.5,86.5,14462.0,69.8915,69.8915,69.8834,69.8834,14462.0
2019-04-17 13:40:00,86.51,86.51,86.49,86.5,16546.0,69.8915,69.8915,69.8753,69.8834,16546.0
2019-04-17 13:50:00,86.5,86.5,86.49,86.49,25009.0,69.8834,69.8834,69.8753,69.8753,25009.0
2019-04-17 14:00:00,86.5,86.5,86.48,86.48,14028.0,69.8834,69.8834,69.8673,69.8673,14028.0
2019-04-17 14:10:00,86.48,86.49,86.48,86.48,17154.0,69.8673,69.8753,69.8673,69.8673,17154.0
2019-04-17 14:20:00,86.49,86.49,86.48,86.48,21513.0,69.8753,69.8753,69.8673,69.8673,21513.0
2019-04-17 14:30:00,86.48,86.49,86.48,86.48,24085.0,69.8673,69.8753,69.8673,69.8673,24085.0
2019-04-17 14:40:00,86.48,86.49,86.48,86.48,17567.0,69.8673,69.8753,69.8673,69.8673,17567.0
2019-04-17 14:50:00,86.48,86.49,86.47,86.48,14532.0,69.8673,69.8753,69.8592,69.8673,14532.0
2019-04-17 15:00:00,86.47,86.48,86.47,86.48,10324.0,69.8592,69.8673,69.8592,69.8673,10324.0
2019-04-17 15:10:00,86.47,86.48,86.46,86.47,11210.0,69.8592,69.8673,69.8511,69.8592,11210.0
2019-04-17 15:20:00,86.46,86.47,86.45,86.45,25226.0,69.8511,69.8592,69.843,69.843,25226.0
2019-04-17 15:30:00,86.45,86.46,86.45,86.45,11638.0,69.843,69.8511,69.843,69.843,11638.0
2019-04-17 15:40:00,86.45,86.46,86.43,86.44,28879.0,69.843,69.8511,69.8269,69.8349,28879.0
2019-04-17 15:50:00,86.44,86.44,86.41,86.42,43293.0,69.8349,69.8349,69.8107,69.8188,43293.0
2019-04-18 09:30:00,86.54,86.55,86.53,86.54,63842.0,69.9157,69.9238,69.9077,69.9157,63842.0
2019-04-18 09:40:00,86.54,86.55,86.53,86.55,75299.0,69.9157,69.9238,69.9077,69.9238,75299.0
2019-04-18 09:50:00,86.54,86.58,86.54,86.56,25587.0,69.9157,69.9481,69.9157,69.9319,25587.0
2019-04-18 10:00:00,86.56,86.57,86.55,86.56,18888.0,69.9319,69.94,69.9238,69.9319,18888.0
2019-04-18 10:10:00,86.55,86.56,86.53,86.54,17168.0,69.9238,69.9319,69.9077,69.9157,17168.0
2019-04-18 10:20:00,86.53,86.54,86.53,86.53,11975.0,69.9077,69.9157,69.9077,69.9077,11975.0
2019-04-18 10:30:00,86.54,86.54,86.52,86.53,11205.0,69.9157,69.9157,69.8996,69.9077,11205.0
2019-04-18 10:40:00,86.53,86.54,86.52,86.53,260121.0,69.9077,69.9157,69.8996,69.9077,260121.0
2019-04-18 10:50:00,86.53,86.53,86.52,86.53,205371.0,69.9077,69.9077,69.8996,69.9077,205371.0
2019-04-18 11:00:00,86.53,86.53,86.5,86.51,24863.0,69.9077,69.9077,69.8834,69.8915,24863.0
2019-04-18 11:10:00,86.51,86.52,86.5,86.52,10499.0,69.8915,69.8996,69.8834,69.8996,10499.0
2019-04-18 11:20:00,86.52,86.52,86.51,86.52,13409.0,69.8996,69.8996,69.8915,69.8996,13409.0
2019-04-18 11:30:00,86.51,86.52,86.49,86.5,14776.0,69.8915,69.8996,69.8753,69.8834,14776.0
2019-04-18 11:40:00,86.5,86.51,86.49,86.51,10084.0,69.8834,69.8915,69.8753,69.8915,10084.0
2019-04-18 11:50:00,86.51,86.51,86.5,86.51,12777.0,69.8915,69.8915,69.8834,69.8915,12777.0
2019-04-18 12:00:00,86.51,86.52,86.5,86.51,10009.0,69.8915,69.8996,69.8834,69.8915,10009.0
2019-04-18 12:10:00,86.52,86.52,86.51,86.52,14955.0,69.8996,69.8996,69.8915,69.8996,14955.0
2019-04-18 12:20:00,86.52,86.52,86.51,86.52,22228.0,69.8996,69.8996,69.8915,69.8996,22228.0
2019-04-18 12:30:00,86.52,86.52,86.5,86.5,14549.0,69.8996,69.8996,69.8834,69.8834,14549.0
2019-04-18 12:40:00,86.51,86.51,86.5,86.51,6342.0,69.8915,69.8915,69.8834,69.8915,6342.0
2019-04-18 12:50:00,86.51,86.52,86.5,86.52,15151.0,69.8915,69.8996,69.8834,69.8996,15151.0
2019-04-18 13:00:00,86.52,86.52,86.51,86.52,7450.0,69.8996,69.8996,69.8915,69.8996,7450.0
2019-04-18 13:10:00,86.51,86.52,86.48,86.48,26870.0,69.8915,69.8996,69.8673,69.8673,26870.0
2019-04-18 13:20:00,86.49,86.49,86.48,86.48,13488.0,69.8753,69.8753,69.8673,69.8673,13488.0
2019-04-18 13:30:00,86.48,86.49,86.46,86.48,26016.0,69.8673,69.8753,69.8511,69.8673,26016.0
2019-04-18 13:40:00,86.48,86.49,86.47,86.49,21232.0,69.8673,69.8753,69.8592,69.8753,21232.0
2019-04-18 13:50:00,86.48,86.49,86.48,86.48,37965.0,69.8673,69.8753,69.8673,69.8673,37965.0
2019-04-18 14:00:00,86.48,86.49,86.48,86.48,16495.0,69.8673,69.8753,69.8673,69.8673,16495.0
2019-04-18 14:10:00,86.48,86.5,86.48,86.5,37899.0,69.8673,69.8834,69.8673,69.8834,37899.0
2019-04-18 14:20:00,86.5,86.5,86.49,86.5,12838.0,69.8834,69.8834,69.8753,69.8834,12838.0
2019-04-18 14:30:00,86.5,86.51,86.49,86.51,34995.0,69.8834,69.8915,69.8753,69.8915,34995.0
2019-04-18 14:40:00,86.51,86.52,86.5,86.52,39167.0,69.8915,69.8996,69.8834,69.8996,39167.0
2019-04-18 14:50:00,86.51,86.52,86.51,86.52,26235.0,69.8915,69.8996,69.8915,69.8996,26235.0
2019-04-18 15:00:00,86.52,86.52,86.51,86.52,25040.0,69.8996,69.8996,69.8915,69.8996,25040.0
2019-04-18 15:10:00,86.51,86.52,86.51,86.52,16062.0,69.8915,69.8996,69.8915,69.8996,16062.0
2019-04-18 15:20:00,86.52,86.52,86.51,86.52,13171.0,69.8996,69.8996,69.8915,69.8996,13171.0
2019-04-18 15:30:00,86.52,86.52,86.51,86.52,63141.0,69.8996,69.8996,69.8915,69.8996,63141.0
2019-04-18 15:40:00,86.52,86.52,86.49,86.49,31176.0,69.8996,69.8996,69.8753,69.8753,31176.0
2019-04-18 15:50:00,86.5,86.5,86.48,86.48,28971.0,69.8834,69.8834,69.8673,69.8673,28971.0
2019-04-22 09:30:00,86.48,86.54,86.45,86.45,42350.0,69.8673,69.9157,69.843,69.843,42350.0
2019-04-22 09:40:00,86.45,86.46,86.41,86.42,32208.0,69.843,69.8511,69.8107,69.8188,32208.0
2019-04-22 09:50:00,86.42,86.44,86.4,86.4,20962.0,69.8188,69.8349,69.8026,69.8026,20962.0
2019-04-22 10:00:00,86.39,86.42,86.39,86.42,50875.0,69.7945,69.8188,69.7945,69.8188,50875.0
2019-04-22 10:10:00,86.42,86.42,86.41,86.42,12627.0,69.8188,69.8188,69.8107,69.8188,12627.0
2019-04-22 10:20:00,86.42,86.42,86.41,86.42,31193.0,69.8188,69.8188,69.8107,69.8188,31193.0
2019-04-22 10:30:00,86.42,86.42,86.41,86.42,41691.0,69.8188,69.8188,69.8107,69.8188,41691.0
2019-04-22 10:40:00,86.42,86.43,86.41,86.43,23551.0,69.8188,69.8269,69.8107,69.8269,23551.0
2019-04-22 10:50:00,86.43,86.43,86.39,86.4,41121.0,69.8269,69.8269,69.7945,69.8026,41121.0
2019-04-22 11:00:00,86.4,86.42,86.4,86.42,18220.0,69.8026,69.8188,69.8026,69.8188,18220.0
2019-04-22 11:10:00,86.42,86.43,86.41,86.42,37654.0,69.8188,69.8269,69.8107,69.8188,37654.0
2019-04-22 11:20:00,86.42,86.44,86.41,86.41,17407.0,69.8188,69.8349,69.8107,69.8107,17407.0
2019-04-22 11:30:00,86.42,86.43,86.41,86.43,60476.0,69.8188,69.8269,69.8107,69.8269,60476.0
2019-04-22 11:40:00,86.43,86.43,86.41,86.42,10640.0,69.8269,69.8269,69.8107,69.8188,10640.0
2019-04-22 11:50:00,86.42,86.42,86.39,86.4,7664.0,69.8188,69.8188,69.7945,69.8026,7664.0
2019-04-22 12:00:00,86.4,86.41,86.39,86.41,12933.0,69.8026,69.8107,69.7945,69.8107,12933.0
2019-04-22 12:10:00,86.41,86.41,86.38,86.39,17131.0,69.8107,69.8107,69.7865,69.7945,17131.0
2019-04-22 12:20:00,86.39,86.4,86.38,86.4,11449.0,69.7945,69.8026,69.7865,69.8026,11449.0
2019-04-22 12:30:00,86.4,86.41,86.39,86.41,15597.0,69.8026,69.8107,69.7945,69.8107,15597.0
2019-04-22 12:40:00,86.4,86.41,86.4,86.41,18214.0,69.8026,69.8107,69.8026,69.8107,18214.0
2019-04-22 12:50:00,86.4,86.41,86.4,86.41,9171.0,69.8026,69.8107,69.8026,69.8107,9171.0
2019-04-22 13:00:00,86.41,86.41,86.39,86.41,25792.0,69.8107,69.8107,69.7945,69.8107,25792.0
2019-04-22 13:10:00,86.41,86.41,86.4,86.4,22125.0,69.8107,69.8107,69.8026,69.8026,22125.0
2019-04-22 13:20:00,86.4,86.41,86.39,86.41,16564.0,69.8026,69.8107,69.7945,69.8107,16564.0
2019-04-22 13:30:00,86.41,86.41,86.4,86.41,17547.0,69.8107,69.8107,69.8026,69.8107,17547.0
2019-04-22 13:40:00,86.41,86.41,86.4,86.41,39281.0,69.8107,69.8107,69.8026,69.8107,39281.0
2019-04-22 13:50:00,86.4,86.41,86.4,86.41,17553.0,69.8026,69.8107,69.8026,69.8107,17553.0
2019-04-22 14:00:00,86.41,86.42,86.39,86.41,28079.0,69.8107,69.8188,69.7945,69.8107,28079.0
2019-04-22 14:10:00,86.41,86.41,86.39,86.4,16912.0,69.8107,69.8107,69.7945,69.8026,16912.0
2019-04-22 14:20:00,86.4,86.4,86.39,86.4,16751.0,69.8026,69.8026,69.7945,69.8026,16751.0
2019-04-22 14:30:00,86.4,86.41,86.39,86.41,29462.0,69.8026,69.8107,69.7945,69.8107,29462.0
2019-04-22 14:40:00,86.41,86.42,86.4,86.42,46260.0,69.8107,69.8188,69.8026,69.8188,46260.0
2019-04-22 14:50:00,86.42,86.42,86.4,86.41,12827.0,69.8188,69.8188,69.8026,69.8107,12827.0
2019-04-22 15:00:00,86.41,86.41,86.4,86.41,9259.0,69.8107,69.8107,69.8026,69.8107,9259.0
2019-04-22 15:10:00,86.41,86.42,86.4,86.42,18494.0,69.8107,69.8188,69.8026,69.8188,18494.0
2019-04-22 15:20:00,86.42,86.42,86.41,86.42,11773.0,69.8188,69.8188,69.8107,69.8188,11773.0
2019-04-22 15:30:00,86.42,86.42,86.41,86.42,19265.0,69.8188,69.8188,69.8107,69.8188,19265.0
2019-04-22 15:40:00,86.42,86.42,86.41,86.41,45778.0,69.8188,69.8188,69.8107,69.8107,45778.0
2019-04-22 15:50:00,86.42,86.44,86.42,86.42,35046.0,69.8188,69.8349,69.8188,69.8188,35046.0
2019-04-23 09:30:00,86.59,86.6,86.52,86.59,35864.0,69.9561,69.9642,69.8996,69.9561,35864.0
2019-04-23 09:40:00,86.58,86.59,86.57,86.58,30616.0,69.9481,69.9561,69.94,69.9481,30616.0
2019-04-23 09:50:00,86.58,86.6,86.57,86.59,101742.0,69.9481,69.9642,69.94,69.9561,101742.0
2019-04-23 10:00:00,86.6,86.6,86.57,86.6,74059.0,69.9642,69.9642,69.94,69.9642,74059.0
2019-04-23 10:10:00,86.59,86.61,86.59,86.61,45388.0,69.9561,69.9723,69.9561,69.9723,45388.0
2019-04-23 10:20:00,86.61,86.62,86.6,86.62,37106.0,69.9723,69.9804,69.9642,69.9804,37106.0
2019-04-23 10:30:00,86.62,86.62,86.59,86.6,16885.0,69.9804,69.9804,69.9561,69.9642,16885.0
2019-04-23 10:40:00,86.6,86.6,86.57,86.59,17578.0,69.9642,69.9642,69.94,69.9561,17578.0
2019-04-23 10:50:00,86.59,86.59,86.58,86.59,36536.0,69.9561,69.9561,69.9481,69.9561,36536.0
2019-04-23 11:00:00,86.59,86.59,86.56,86.56,22334.0,69.9561,69.9561,69.9319,69.9319,22334.0
2019-04-23 11:10:00,86.56,86.56,86.54,86.54,8888.0,69.9319,69.9319,69.9157,69.9157,8888.0
2019-04-23 11:20:00,86.55,86.57,86.54,86.56,37365.0,69.9238,69.94,69.9157,69.9319,37365.0
2019-04-23 11:30:00,86.56,86.57,86.56,86.56,27230.0,69.9319,69.94,69.9319,69.9319,27230.0
2019-04-23 11:40:00,86.56,86.58,86.56,86.57,25564.0,69.9319,69.9481,69.9319,69.94,25564.0
2019-04-23 11:50:00,86.56,86.58,86.56,86.58,56106.0,69.9319,69.9481,69.9319,69.9481,56106.0
2019-04-23 12:00:00,86.58,86.6,86.57,86.59,14365.0,69.9481,69.9642,69.94,69.9561,14365.0
2019-04-23 12:10:00,86.59,86.62,86.58,86.62,21525.0,69.9561,69.9804,69.9481,69.9804,21525.0
2019-04-23 12:20:00,86.61,86.62,86.61,86.62,19017.0,69.9723,69.9804,69.9723,69.9804,19017.0
2019-04-23 12:30:00,86.62,86.62,86.61,86.61,16520.0,69.9804,69.9804,69.9723,69.9723,16520.0
2019-04-23 12:40:00,86.62,86.62,86.61,86.61,10656.0,69.9804,69.9804,69.9723,69.9723,10656.0
2019-04-23 12:50:00,86.61,86.62,86.61,86.61,20942.0,69.9723,69.9804,69.9723,69.9723,20942.0
2019-04-23 13:00:00,86.62,86.62,86.59,86.59,21783.0,69.9804,69.9804,69.9561,69.9561,21783.0
2019-04-23 13:10:00,86.59,86.63,86.59,86.63,96722.0,69.9561,69.9884,69.9561,69.9884,96722.0
2019-04-23 13:20:00,86.63,86.66,86.62,86.66,63574.0,69.9884,70.0127,69.9804,70.0127,63574.0
2019-04-23 13:30:00,86.66,86.67,86.65,86.66,49051.0,70.0127,70.0208,70.0046,70.0127,49051.0
2019-04-23 13:40:00,86.67,86.67,86.66,86.67,23176.0,70.0208,70.0208,70.0127,70.0208,23176.0
2019-04-23 13:50:00,86.67,86.67,86.66,86.67,10826.0,70.0208,70.0208,70.0127,70.0208,10826.0
2019-04-23 14:00:00,86.67,86.67,86.65,86.67,63950.0,70.0208,70.0208,70.0046,70.0208,63950.0
2019-04-23 14:10:00,86.67,86.67,86.65,86.67,42925.0,70.0208,70.0208,70.0046,70.0208,42925.0
2019-04-23 14:20:00,86.66,86.67,86.66,86.66,21858.0,70.0127,70.0208,70.0127,70.0127,21858.0
2019-04-23 14:30:00,86.66,86.67,86.66,86.67,40839.0,70.0127,70.0208,70.0127,70.0208,40839.0
2019-04-23 14:40:00,86.67,86.67,86.66,86.67,28324.0,70.0208,70.0208,70.0127,70.0208,28324.0
2019-04-23 14:50:00,86.67,86.67,86.66,86.66,41488.0,70.0208,70.0208,70.0127,70.0127,41488.0
2019-04-23 15:00:00,86.66,86.68,86.66,86.67,37456.0,70.0127,70.0288,70.0127,70.0208,37456.0
2019-04-23 15:10:00,86.67,86.67,86.65,86.67,77617.0,70.0208,70.0208,70.0046,70.0208,77617.0
2019-04-23 15:20:00,86.67,86.68,86.67,86.68,96149.0,70.0208,70.0288,70.0208,70.0288,96149.0
2019-04-23 15:30:00,86.67,86.68,86.67,86.67,75144.0,70.0208,70.0288,70.0208,70.0208,75144.0
2019-04-23 15:40:00,86.67,86.68,86.67,86.67,27057.0,70.0208,70.0288,70.0208,70.0208,27057.0
2019-04-23 15:50:00,86.67,86.68,86.67,86.67,87235.0,70.0208,70.0288,70.0208,70.0208,87235.0
2019-04-24 09:30:00,86.87,86.9,86.81,86.9,28482.0,70.1823,70.2066,70.1339,70.2066,28482.0
2019-04-24 09:40:00,86.9,86.93,86.89,86.92,30026.0,70.2066,70.2308,70.1985,70.2227,30026.0
2019-04-24 09:50:00,86.92,86.93,86.92,86.92,8274.0,70.2227,70.2308,70.2227,70.2227,8274.0
2019-04-24 10:00:00,86.92,86.95,86.92,86.95,39529.0,70.2227,70.247,70.2227,70.247,39529.0
2019-04-24 10:10:00,86.95,86.95,86.94,86.95,45431.0,70.247,70.247,70.2389,70.247,45431.0
2019-04-24 10:20:00,86.95,86.98,86.94,86.97,26474.0,70.247,70.2712,70.2389,70.2631,26474.0
2019-04-24 10:30:00,86.97,86.97,86.94,86.95,30273.0,70.2631,70.2631,70.2389,70.247,30273.0
2019-04-24 10:40:00,86.95,86.96,86.94,86.95,45853.0,70.247,70.2551,70.2389,70.247,45853.0
2019-04-24 10:50:00,86.95,86.97,86.94,86.97,43665.0,70.247,70.2631,70.2389,70.2631,43665.0
2019-04-24 11:00:00,86.97,86.97,86.95,86.96,28397.0,70.2631,70.2631,70.247,70.2551,28397.0
2019-04-24 11:10:00,86.95,86.98,86.95,86.97,44139.0,70.247,70.2712,70.247,70.2631,44139.0
2019-04-24 11:20:00,86.97,86.99,86.96,86.98,27488.0,70.2631,70.2793,70.2551,70.2712,27488.0
2019-04-24 11:30:00,86.98,86.99,86.96,86.97,28550.0,70.2712,70.2793,70.2551,70.2631,28550.0
2019-04-24 11:40:00,86.96,86.97,86.96,86.97,43680.0,70.2551,70.2631,70.2551,70.2631,43680.0
2019-04-24 11:50:00,86.96,86.97,86.95,86.95,26895.0,70.2551,70.2631,70.247,70.247,26895.0
2019-04-24 12:00:00,86.95,86.96,86.94,86.94,51632.0,70.247,70.2551,70.2389,70.2389,51632.0
2019-04-24 12:10:00,86.94,86.95,86.94,86.95,19701.0,70.2389,70.247,70.2389,70.247,19701.0
2019-04-24 12:20:00,86.95,86.96,86.94,86.96,16077.0,70.247,70.2551,70.2389,70.2551,16077.0
2019-04-24 12:30:00,86.95,86.96,86.93,86.93,23928.0,70.247,70.2551,70.2308,70.2308,23928.0
2019-04-24 12:40:00,86.93,86.94,86.93,86.94,20462.0,70.2308,70.2389,70.2308,70.2389,20462.0
2019-04-24 12:50:00,86.94,86.95,86.93,86.94,27843.0,70.2389,70.247,70.2308,70.2389,27843.0
2019-04-24 13:00:00,86.94,86.95,86.93,86.95,35817.0,70.2389,70.247,70.2308,70.247,35817.0
2019-04-24 13:10:00,86.94,86.95,86.94,86.95,43389.0,70.2389,70.247,70.2389,70.247,43389.0
2019-04-24 13:20:00,86.94,86.95,86.92,86.92,19623.0,70.2389,70.247,70.2227,70.2227,19623.0
2019-04-24 13:30:00,86.92,86.93,86.91,86.92,23484.0,70.2227,70.2308,70.2147,70.2227,23484.0
2019-04-24 13:40:00,86.92,86.93,86.91,86.93,32334.0,70.2227,70.2308,70.2147,70.2308,32334.0
2019-04-24 13:50:00,86.92,86.94,86.92,86.92,25073.0,70.2227,70.2389,70.2227,70.2227,25073.0
2019-04-24 14:00:00,86.92,86.94,86.92,86.94,15444.0,70.2227,70.2389,70.2227,70.2389,15444.0
2019-04-24 14:10:00,86.94,86.94,86.93,86.94,12713.0,70.2389,70.2389,70.2308,70.2389,12713.0
2019-04-24 14:20:00,86.94,86.94,86.92,86.93,14613.0,70.2389,70.2389,70.2227,70.2308,14613.0
2019-04-24 14:30:00,86.92,86.93,86.92,86.93,27768.0,70.2227,70.2308,70.2227,70.2308,27768.0
2019-04-24 14:40:00,86.92,86.94,86.92,86.94,22164.0,70.2227,70.2389,70.2227,70.2389,22164.0
2019-04-24 14:50:00,86.94,86.95,86.93,86.94,34067.0,70.2389,70.247,70.2308,70.2389,34067.0
2019-04-24 15:00:00,86.94,86.95,86.93,86.94,20291.0,70.2389,70.247,70.2308,70.2389,20291.0
2019-04-24 15:10:00,86.94,86.95,86.93,86.95,31699.0,70.2389,70.247,70.2308,70.247,31699.0
2019-04-24 15:20:00,86.94,86.95,86.94,86.94,35666.0,70.2389,70.247,70.2389,70.2389,35666.0
2019-04-24 15:30:00,86.95,86.95,86.93,86.94,89948.0,70.247,70.247,70.2308,70.2389,89948.0
2019-04-24 15:40:00,86.94,86.94,86.93,86.93,114257.0,70.2389,70.2389,70.2308,70.2308,114257.0
2019-04-24 15:50:00,86.93,86.94,86.91,86.91,82464.0,70.2308,70.2389,70.2147,70.2147,82464.0
2019-04-25 09:30:00,86.9,86.91,86.86,86.87,60269.0,70.2066,70.2147,70.1743,70.1823,60269.0
2019-04-25 09:40:00,86.87,86.87,86.82,86.83,39505.0,70.1823,70.1823,70.1419,70.15,39505.0
2019-04-25 09:50:00,86.83,86.83,86.8,86.81,34547.0,70.15,70.15,70.1258,70.1339,34547.0
2019-04-25 10:00:00,86.8,86.81,86.79,86.8,26423.0,70.1258,70.1339,70.1177,70.1258,26423.0
2019-04-25 10:10:00,86.8,86.82,86.79,86.81,22928.0,70.1258,70.1419,70.1177,70.1339,22928.0
2019-04-25 10:20:00,86.81,86.82,86.8,86.8,32823.0,70.1339,70.1419,70.1258,70.1258,32823.0
2019-04-25 10:30:00,86.81,86.82,86.79,86.79,70162.0,70.1339,70.1419,70.1177,70.1177,70162.0
2019-04-25 10:40:00,86.8,86.8,86.78,86.79,53297.0,70.1258,70.1258,70.1096,70.1177,53297.0
2019-04-25 10:50:00,86.79,86.81,86.78,86.81,18840.0,70.1177,70.1339,70.1096,70.1339,18840.0
2019-04-25 11:00:00,86.8,86.81,86.78,86.8,98619.0,70.1258,70.1339,70.1096,70.1258,98619.0
2019-04-25 11:10:00,86.8,86.83,86.79,86.81,23768.0,70.1258,70.15,70.1177,70.1339,23768.0
2019-04-25 11:20:00,86.81,86.83,86.8,86.8,25988.0,70.1339,70.15,70.1258,70.1258,25988.0
2019-04-25 11:30:00,86.81,86.81,86.79,86.79,27591.0,70.1339,70.1339,70.1177,70.1177,27591.0
2019-04-25 11:40:00,86.8,86.82,86.79,86.82,34600.0,70.1258,70.1419,70.1177,70.1419,34600.0
2019-04-25 11:50:00,86.81,86.83,86.81,86.82,51713.0,70.1339,70.15,70.1339,70.1419,51713.0
2019-04-25 12:00:00,86.82,86.83,86.8,86.8,27501.0,70.1419,70.15,70.1258,70.1258,27501.0
2019-04-25 12:10:00,86.8,86.83,86.8,86.81,46494.0,70.1258,70.15,70.1258,70.1339,46494.0
2019-04-25 12:20:00,86.81,86.83,86.81,86.83,48671.0,70.1339,70.15,70.1339,70.15,48671.0
2019-04-25 12:30:00,86.82,86.82,86.81,86.81,58975.0,70.1419,70.1419,70.1339,70.1339,58975.0
2019-04-25 12:40:00,86.81,86.82,86.8,86.81,51142.0,70.1339,70.1419,70.1258,70.1339,51142.0
2019-04-25 12:50:00,86.81,86.82,86.8,86.82,40307.0,70.1339,70.1419,70.1258,70.1419,40307.0
2019-04-25 13:00:00,86.81,86.82,86.79,86.79,29557.0,70.1339,70.1419,70.1177,70.1177,29557.0
2019-04-25 13:10:00,86.79,86.81,86.79,86.8,19348.0,70.1177,70.1339,70.1177,70.1258,19348.0
2019-04-25 13:20:00,86.8,86.82,86.78,86.81,200281.0,70.1258,70.1419,70.1096,70.1339,200281.0
2019-04-25 13:30:00,86.8,86.81,86.77,86.77,32262.0,70.1258,70.1339,70.1016,70.1016,32262.0
2019-04-25 13:40:00,86.77,86.8,86.77,86.79,48660.0,70.1016,70.1258,70.1016,70.1177,48660.0
2019-04-25 13:50:00,86.79,86.81,86.78,86.81,33964.0,70.1177,70.1339,70.1096,70.1339,33964.0
2019-04-25 14:00:00,86.81,86.81,86.8,86.81,27087.0,70.1339,70.1339,70.1258,70.1339,27087.0
2019-04-25 14:10:00,86.81,86.82,86.8,86.81,45020.0,70.1339,70.1419,70.1258,70.1339,45020.0
2019-04-25 14:20:00,86.82,86.83,86.81,86.83,71877.0,70.1419,70.15,70.1339,70.15,71877.0
2019-04-25 14:30:00,86.83,86.83,86.82,86.83,49564.0,70.15,70.15,70.1419,70.15,49564.0
2019-04-25 14:40:00,86.83,86.83,86.82,86.82,18907.0,70.15,70.15,70.1419,70.1419,18907.0
2019-04-25 14:50:00,86.82,86.84,86.82,86.84,27409.0,70.1419,70.1581,70.1419,70.1581,27409.0
2019-04-25 15:00:00,86.83,86.84,86.83,86.83,11074.0,70.15,70.1581,70.15,70.15,11074.0
2019-04-25 15:10:00,86.83,86.85,86.83,86.85,20269.0,70.15,70.1662,70.15,70.1662,20269.0
2019-04-25 15:20:00,86.84,86.85,86.84,86.84,23991.0,70.1581,70.1662,70.1581,70.1581,23991.0
2019-04-25 15:30:00,86.84,86.85,86.83,86.84,19098.0,70.1581,70.1662,70.15,70.1581,19098.0
2019-04-25 15:40:00,86.83,86.85,86.83,86.84,87083.0,70.15,70.1662,70.15,70.1581,87083.0
2019-04-25 15:50:00,86.83,86.84,86.81,86.82,113122.0,70.15,70.1581,70.1339,70.1419,113122.0
2019-04-26 09:30:00,87.09,87.13,87.05,87.08,42085.0,70.3601,70.3924,70.3278,70.352,42085.0
2019-04-26 09:40:00,87.09,87.12,87.08,87.11,49468.0,70.3601,70.3843,70.352,70.3762,49468.0
2019-04-26 09:50:00,87.11,87.13,87.1,87.12,14544.0,70.3762,70.3924,70.3682,70.3843,14544.0
2019-04-26 10:00:00,87.12,87.12,87.09,87.11,18862.0,70.3843,70.3843,70.3601,70.3762,18862.0
2019-04-26 10:10:00,87.11,87.13,87.1,87.12,21312.0,70.3762,70.3924,70.3682,70.3843,21312.0
2019-04-26 10:20:00,87.13,87.13,87.1,87.12,26460.0,70.3924,70.3924,70.3682,70.3843,26460.0
2019-04-26 10:30:00,87.12,87.13,87.1,87.12,30026.0,70.3843,70.3924,70.3682,70.3843,30026.0
2019-04-26 10:40:00,87.11,87.13,87.11,87.13,19238.0,70.3762,70.3924,70.3762,70.3924,19238.0
2019-04-26 10:50:00,87.13,87.13,87.1,87.13,17025.0,70.3924,70.3924,70.3682,70.3924,17025.0
2019-04-26 11:00:00,87.12,87.14,87.1,87.1,24984.0,70.3843,70.4005,70.3682,70.3682,24984.0
2019-04-26 11:10:00,87.11,87.11,87.09,87.11,18849.0,70.3762,70.3762,70.3601,70.3762,18849.0
2019-04-26 11:20:00,87.1,87.12,87.1,87.1,36593.0,70.3682,70.3843,70.3682,70.3682,36593.0
2019-04-26 11:30:00,87.11,87.12,87.1,87.12,12217.0,70.3762,70.3843,70.3682,70.3843,12217.0
2019-04-26 11:40:00,87.12,87.12,87.1,87.1,12575.0,70.3843,70.3843,70.3682,70.3682,12575.0
2019-04-26 11:50:00,87.1,87.11,87.09,87.11,20454.0,70.3682,70.3762,70.3601,70.3762,20454.0
2019-04-26 12:00:00,87.11,87.11,87.09,87.09,153756.0,70.3762,70.3762,70.3601,70.3601,153756.0
2019-04-26 12:10:00,87.1,87.1,87.08,87.08,55524.0,70.3682,70.3682,70.352,70.352,55524.0
2019-04-26 12:20:00,87.08,87.1,87.08,87.09,79070.0,70.352,70.3682,70.352,70.3601,79070.0
2019-04-26 12:30:00,87.08,87.09,87.07,87.07,39886.0,70.352,70.3601,70.3439,70.3439,39886.0
2019-04-26 12:40:00,87.07,87.09,87.07,87.09,95814.0,70.3439,70.3601,70.3439,70.3601,95814.0
2019-04-26 12:50:00,87.09,87.09,87.08,87.09,9233.0,70.3601,70.3601,70.352,70.3601,9233.0
2019-04-26 13:00:00,87.09,87.1,87.08,87.09,31922.0,70.3601,70.3682,70.352,70.3601,31922.0
2019-04-26 13:10:00,87.1,87.1,87.09,87.1,11118.0,70.3682,70.3682,70.3601,70.3682,11118.0
2019-04-26 13:20:00,87.09,87.1,87.09,87.1,12728.0,70.3601,70.3682,70.3601,70.3682,12728.0
2019-04-26 13:30:00,87.1,87.1,87.09,87.1,9836.0,70.3682,70.3682,70.3601,70.3682,9836.0
2019-04-26 13:40:00,87.09,87.11,87.08,87.09,39878.0,70.3601,70.3762,70.352,70.3601,39878.0
2019-04-26 13:50:00,87.09,87.1,87.07,87.07,36392.0,70.3601,70.3682,70.3439,70.3439,36392.0
2019-04-26 14:00:00,87.08,87.08,87.07,87.07,22667.0,70.352,70.352,70.3439,70.3439,22667.0
2019-04-26 14:10:00,87.08,87.08,87.06,87.06,26573.0,70.352,70.352,70.3358,70.3358,26573.0
2019-04-26 14:20:00,87.07,87.07,87.06,87.06,13871.0,70.3439,70.3439,70.3358,70.3358,13871.0
2019-04-26 14:30:00,87.06,87.08,87.06,87.08,15051.0,70.3358,70.352,70.3358,70.352,15051.0
2019-04-26 14:40:00,87.08,87.09,87.07,87.09,34324.0,70.352,70.3601,70.3439,70.3601,34324.0
2019-04-26 14:50:00,87.09,87.09,87.07,87.08,23345.0,70.3601,70.3601,70.3439,70.352,23345.0
2019-04-26 15:00:00,87.09,87.1,87.08,87.1,11176.0,70.3601,70.3682,70.352,70.3682,11176.0
2019-04-26 15:10:00,87.1,87.11,87.09,87.11,29399.0,70.3682,70.3762,70.3601,70.3762,29399.0
2019-04-26 15:20:00,87.11,87.12,87.1,87.1,38573.0,70.3762,70.3843,70.3682,70.3682,38573.0
2019-04-26 15:30:00,87.11,87.12,87.1,87.12,69774.0,70.3762,70.3843,70.3682,70.3843,69774.0
2019-04-26 15:40:00,87.12,87.14,87.11,87.13,27658.0,70.3843,70.4005,70.3762,70.3924,27658.0
2019-04-26 15:50:00,87.13,87.14,87.12,87.12,86680.0,70.3924,70.4005,70.3843,70.3843,86680.0
2019-04-29 09:30:00,86.99,87.01,86.92,86.98,54998.0,70.2793,70.2954,70.2227,70.2712,54998.0
2019-04-29 09:40:00,86.99,86.99,86.96,86.98,5408.0,70.2793,70.2793,70.2551,70.2712,5408.0
2019-04-29 09:50:00,86.98,86.99,86.97,86.98,7095.0,70.2712,70.2793,70.2631,70.2712,7095.0
2019-04-29 10:00:00,86.98,86.99,86.97,86.98,19377.0,70.2712,70.2793,70.2631,70.2712,19377.0
2019-04-29 10:10:00,86.98,86.99,86.98,86.98,17517.0,70.2712,70.2793,70.2712,70.2712,17517.0
2019-04-29 10:20:00,86.98,86.99,86.98,86.98,5439.0,70.2712,70.2793,70.2712,70.2712,5439.0
2019-04-29 10:30:00,86.99,87.0,86.98,86.99,14929.0,70.2793,70.2874,70.2712,70.2793,14929.0
2019-04-29 10:40:00,86.99,87.01,86.98,87.0,5715.0,70.2793,70.2954,70.2712,70.2874,5715.0
2019-04-29 10:50:00,87.01,87.01,86.98,86.99,21831.0,70.2954,70.2954,70.2712,70.2793,21831.0
2019-04-29 11:00:00,86.99,86.99,86.98,86.98,25831.0,70.2793,70.2793,70.2712,70.2712,25831.0
2019-04-29 11:10:00,86.98,86.99,86.97,86.98,31019.0,70.2712,70.2793,70.2631,70.2712,31019.0
2019-04-29 11:20:00,86.97,86.98,86.97,86.98,27269.0,70.2631,70.2712,70.2631,70.2712,27269.0
2019-04-29 11:30:00,86.98,86.98,86.97,86.98,5861.0,70.2712,70.2712,70.2631,70.2712,5861.0
2019-04-29 11:40:00,86.98,86.98,86.94,86.94,32727.0,70.2712,70.2712,70.2389,70.2389,32727.0
2019-04-29 11:50:00,86.94,86.95,86.92,86.93,7212.0,70.2389,70.247,70.2227,70.2308,7212.0
2019-04-29 12:00:00,86.92,86.93,86.91,86.92,7030.0,70.2227,70.2308,70.2147,70.2227,7030.0
2019-04-29 12:10:00,86.91,86.92,86.9,86.91,13317.0,70.2147,70.2227,70.2066,70.2147,13317.0
2019-04-29 12:20:00,86.9,86.91,86.9,86.91,12074.0,70.2066,70.2147,70.2066,70.2147,12074.0
2019-04-29 12:30:00,86.91,86.92,86.9,86.92,31395.0,70.2147,70.2227,70.2066,70.2227,31395.0
2019-04-29 12:40:00,86.92,86.93,86.91,86.93,15634.0,70.2227,70.2308,70.2147,70.2308,15634.0
2019-04-29 12:50:00,86.93,86.93,86.92,86.92,34216.0,70.2308,70.2308,70.2227,70.2227,34216.0
2019-04-29 13:00:00,86.92,86.92,86.91,86.92,32975.0,70.2227,70.2227,70.2147,70.2227,32975.0
2019-04-29 13:10:00,86.92,86.93,86.91,86.93,8378.0,70.2227,70.2308,70.2147,70.2308,8378.0
2019-04-29 13:20:00,86.92,86.93,86.92,86.92,21945.0,70.2227,70.2308,70.2227,70.2227,21945.0
2019-04-29 13:30:00,86.92,86.92,86.9,86.91,12119.0,70.2227,70.2227,70.2066,70.2147,12119.0
2019-04-29 13:40:00,86.9,86.91,86.9,86.91,10828.0,70.2066,70.2147,70.2066,70.2147,10828.0
2019-04-29 13:50:00,86.9,86.91,86.88,86.89,22800.0,70.2066,70.2147,70.1904,70.1985,22800.0
2019-04-29 14:00:00,86.89,86.89,86.88,86.89,19991.0,70.1985,70.1985,70.1904,70.1985,19991.0
2019-04-29 14:10:00,86.88,86.9,86.88,86.88,59742.0,70.1904,70.2066,70.1904,70.1904,59742.0
2019-04-29 14:20:00,86.89,86.89,86.88,86.89,26580.0,70.1985,70.1985,70.1904,70.1985,26580.0
2019-04-29 14:30:00,86.89,86.9,86.88,86.9,23740.0,70.1985,70.2066,70.1904,70.2066,23740.0
2019-04-29 14:40:00,86.9,86.9,86.89,86.89,4879.0,70.2066,70.2066,70.1985,70.1985,4879.0
2019-04-29 14:50:00,86.9,86.91,86.89,86.91,29339.0,70.2066,70.2147,70.1985,70.2147,29339.0
2019-04-29 15:00:00,86.91,86.91,86.9,86.91,24831.0,70.2147,70.2147,70.2066,70.2147,24831.0
2019-04-29 15:10:00,86.91,86.91,86.9,86.91,13923.0,70.2147,70.2147,70.2066,70.2147,13923.0
2019-04-29 15:20:00,86.91,86.91,86.9,86.91,37304.0,70.2147,70.2147,70.2066,70.2147,37304.0
2019-04-29 15:30:00,86.91,86.91,86.9,86.9,62199.0,70.2147,70.2147,70.2066,70.2066,62199.0
2019-04-29 15:40:00,86.9,86.91,86.9,86.91,47195.0,70.2066,70.2147,70.2066,70.2147,47195.0
2019-04-29 15:50:00,86.9,86.92,86.9,86.91,41051.0,70.2066,70.2227,70.2066,70.2147,41051.0
2019-04-30 09:30:00,86.91,86.92,86.88,86.9,25754.0,70.2147,70.2227,70.1904,70.2066,25754.0
2019-04-30 09:40:00,86.9,86.93,86.89,86.93,41797.0,70.2066,70.2308,70.1985,70.2308,41797.0
2019-04-30 09:50:00,86.93,86.95,86.93,86.95,12544.0,70.2308,70.247,70.2308,70.247,12544.0
2019-04-30 10:00:00,86.95,86.95,86.93,86.95,17180.0,70.247,70.247,70.2308,70.247,17180.0
2019-04-30 10:10:00,86.95,86.97,86.94,86.97,17674.0,70.247,70.2631,70.2389,70.2631,17674.0
2019-04-30 10:20:00,86.97,86.98,86.96,86.98,25371.0,70.2631,70.2712,70.2551,70.2712,25371.0
2019-04-30 10:30:00,86.98,86.98,86.96,86.98,38458.0,70.2712,70.2712,70.2551,70.2712,38458.0
2019-04-30 10:40:00,86.98,86.99,86.97,86.98,17285.0,70.2712,70.2793,70.2631,70.2712,17285.0
2019-04-30 10:50:00,86.98,86.99,86.97,86.98,26808.0,70.2712,70.2793,70.2631,70.2712,26808.0
2019-04-30 11:00:00,86.99,86.99,86.98,86.99,13225.0,70.2793,70.2793,70.2712,70.2793,13225.0
2019-04-30 11:10:00,86.99,87.0,86.98,87.0,24781.0,70.2793,70.2874,70.2712,70.2874,24781.0
2019-04-30 11:20:00,87.0,87.02,86.99,87.02,23666.0,70.2874,70.3035,70.2793,70.3035,23666.0
2019-04-30 11:30:00,87.01,87.01,86.98,86.98,18141.0,70.2954,70.2954,70.2712,70.2712,18141.0
2019-04-30 11:40:00,86.99,87.0,86.99,86.99,9658.0,70.2793,70.2874,70.2793,70.2793,9658.0
2019-04-30 11:50:00,87.0,87.0,86.97,86.98,21654.0,70.2874,70.2874,70.2631,70.2712,21654.0
2019-04-30 12:00:00,86.99,87.0,86.97,86.97,19178.0,70.2793,70.2874,70.2631,70.2631,19178.0
2019-04-30 12:10:00,86.97,86.98,86.95,86.95,17730.0,70.2631,70.2712,70.247,70.247,17730.0
2019-04-30 12:20:00,86.96,86.97,86.95,86.97,21980.0,70.2551,70.2631,70.247,70.2631,21980.0
2019-04-30 12:30:00,86.97,86.97,86.95,86.96,19168.0,70.2631,70.2631,70.247,70.2551,19168.0
2019-04-30 12:40:00,86.97,86.97,86.95,86.97,7427.0,70.2631,70.2631,70.247,70.2631,7427.0
2019-04-30 12:50:00,86.97,86.97,86.96,86.97,46439.0,70.2631,70.2631,70.2551,70.2631,46439.0
2019-04-30 13:00:00,86.97,86.98,86.96,86.98,40215.0,70.2631,70.2712,70.2551,70.2712,40215.0
2019-04-30 13:10:00,86.98,86.98,86.97,86.98,7702.0,70.2712,70.2712,70.2631,70.2712,7702.0
2019-04-30 13:20:00,86.98,86.99,86.97,86.98,28189.0,70.2712,70.2793,70.2631,70.2712,28189.0
2019-04-30 13:30:00,86.99,86.99,86.97,86.98,42095.0,70.2793,70.2793,70.2631,70.2712,42095.0
2019-04-30 13:40:00,86.98,86.99,86.98,86.99,9872.0,70.2712,70.2793,70.2712,70.2793,9872.0
2019-04-30 13:50:00,86.99,87.0,86.98,87.0,25832.0,70.2793,70.2874,70.2712,70.2874,25832.0
2019-04-30 14:00:00,87.0,87.0,86.98,86.98,33579.0,70.2874,70.2874,70.2712,70.2712,33579.0
2019-04-30 14:10:00,86.98,87.0,86.98,87.0,22806.0,70.2712,70.2874,70.2712,70.2874,22806.0
2019-04-30 14:20:00,87.0,87.01,86.99,87.0,17169.0,70.2874,70.2954,70.2793,70.2874,17169.0
2019-04-30 14:30:00,87.01,87.01,87.0,87.0,35065.0,70.2954,70.2954,70.2874,70.2874,35065.0
2019-04-30 14:40:00,87.0,87.01,86.99,87.0,38830.0,70.2874,70.2954,70.2793,70.2874,38830.0
2019-04-30 14:50:00,87.0,87.01,86.98,86.99,46264.0,70.2874,70.2954,70.2712,70.2793,46264.0
2019-04-30 15:00:00,87.0,87.02,86.99,87.01,49437.0,70.2874,70.3035,70.2793,70.2954,49437.0
2019-04-30 15:10:00,87.01,87.03,87.0,87.02,66036.0,70.2954,70.3116,70.2874,70.3035,66036.0
2019-04-30 15:20:00,87.03,87.03,87.0,87.02,19033.0,70.3116,70.3116,70.2874,70.3035,19033.0
2019-04-30 15:30:00,87.02,87.02,87.0,87.0,25047.0,70.3035,70.3035,70.2874,70.2874,25047.0
2019-04-30 15:40:00,87.01,87.02,87.0,87.02,46954.0,70.2954,70.3035,70.2874,70.3035,46954.0
2019-04-30 15:50:00,87.01,87.01,86.99,87.0,49292.0,70.2954,70.2954,70.2793,70.2874,49292.0
2019-05-01 09:30:00,86.76,86.77,86.75,86.77,35749.0,70.2972,70.3053,70.289,70.3053,35749.0
2019-05-01 09:40:00,86.77,86.78,86.76,86.77,14531.0,70.3053,70.3134,70.2972,70.3053,14531.0
2019-05-01 09:50:00,86.77,86.77,86.76,86.77,10280.0,70.3053,70.3053,70.2972,70.3053,10280.0
2019-05-01 10:00:00,86.77,86.89,86.76,86.86,43975.0,70.3053,70.4025,70.2972,70.3782,43975.0
2019-05-01 10:10:00,86.86,86.88,86.86,86.88,61530.0,70.3782,70.3944,70.3782,70.3944,61530.0
2019-05-01 10:20:00,86.88,86.88,86.85,86.86,24343.0,70.3944,70.3944,70.3701,70.3782,24343.0
2019-05-01 10:30:00,86.87,86.88,86.84,86.86,20828.0,70.3863,70.3944,70.362,70.3782,20828.0
2019-05-01 10:40:00,86.86,86.88,86.85,86.88,49680.0,70.3782,70.3944,70.3701,70.3944,49680.0
2019-05-01 10:50:00,86.88,86.89,86.87,86.88,70331.0,70.3944,70.4025,70.3863,70.3944,70331.0
2019-05-01 11:00:00,86.89,86.9,86.88,86.9,45463.0,70.4025,70.4106,70.3944,70.4106,45463.0
2019-05-01 11:10:00,86.9,86.93,86.89,86.93,10465.0,70.4106,70.4349,70.4025,70.4349,10465.0
2019-05-01 11:20:00,86.93,86.94,86.92,86.93,50409.0,70.4349,70.443,70.4268,70.4349,50409.0
2019-05-01 11:30:00,86.93,86.94,86.91,86.91,36347.0,70.4349,70.443,70.4187,70.4187,36347.0
2019-05-01 11:40:00,86.91,86.92,86.9,86.92,31478.0,70.4187,70.4268,70.4106,70.4268,31478.0
2019-05-01 11:50:00,86.92,86.94,86.9,86.9,115556.0,70.4268,70.443,70.4106,70.4106,115556.0
2019-05-01 12:00:00,86.9,86.91,86.89,86.89,15396.0,70.4106,70.4187,70.4025,70.4025,15396.0
2019-05-01 12:10:00,86.89,86.9,86.88,86.89,23533.0,70.4025,70.4106,70.3944,70.4025,23533.0
2019-05-01 12:20:00,86.9,86.9,86.89,86.9,12183.0,70.4106,70.4106,70.4025,70.4106,12183.0
2019-05-01 12:30:00,86.9,86.9,86.88,86.89,10191.0,70.4106,70.4106,70.3944,70.4025,10191.0
2019-05-01 12:40:00,86.89,86.9,86.88,86.9,7258.0,70.4025,70.4106,70.3944,70.4106,7258.0
2019-05-01 12:50:00,86.89,86.9,86.89,86.89,6490.0,70.4025,70.4106,70.4025,70.4025,6490.0
2019-05-01 13:00:00,86.89,86.89,86.87,86.88,27002.0,70.4025,70.4025,70.3863,70.3944,27002.0
2019-05-01 13:10:00,86.88,86.89,86.88,86.89,14798.0,70.3944,70.4025,70.3944,70.4025,14798.0
2019-05-01 13:20:00,86.89,86.89,86.88,86.89,3586.0,70.4025,70.4025,70.3944,70.4025,3586.0
2019-05-01 13:30:00,86.88,86.9,86.88,86.9,18173.0,70.3944,70.4106,70.3944,70.4106,18173.0
2019-05-01 13:40:00,86.9,86.9,86.89,86.9,11718.0,70.4106,70.4106,70.4025,70.4106,11718.0
2019-05-01 13:50:00,86.9,86.91,86.88,86.89,40046.0,70.4106,70.4187,70.3944,70.4025,40046.0
2019-05-01 14:00:00,86.92,87.07,86.9,87.05,55817.0,70.4268,70.5483,70.4106,70.5321,55817.0
2019-05-01 14:10:00,87.04,87.1,86.99,87.08,69940.0,70.524,70.5726,70.4835,70.5564,69940.0
2019-05-01 14:20:00,87.08,87.1,87.04,87.1,60096.0,70.5564,70.5726,70.524,70.5726,60096.0
2019-05-01 14:30:00,87.1,87.11,86.8,86.81,151407.0,70.5726,70.5807,70.3296,70.3377,151407.0
2019-05-01 14:40:00,86.81,86.81,86.7,86.8,77995.0,70.3377,70.3377,70.2485,70.3296,77995.0
2019-05-01 14:50:00,86.79,86.83,86.75,86.75,66033.0,70.3215,70.3539,70.289,70.289,66033.0
2019-05-01 15:00:00,86.76,86.77,86.66,86.69,66569.0,70.2972,70.3053,70.2161,70.2404,66569.0
2019-05-01 15:10:00,86.69,86.73,86.68,86.71,16630.0,70.2404,70.2728,70.2323,70.2566,16630.0
2019-05-01 15:20:00,86.7,86.71,86.66,86.68,100608.0,70.2485,70.2566,70.2161,70.2323,100608.0
2019-05-01 15:30:00,86.68,86.7,86.67,86.7,33242.0,70.2323,70.2485,70.2242,70.2485,33242.0
2019-05-01 15:40:00,86.7,86.72,86.68,86.7,18638.0,70.2485,70.2647,70.2323,70.2485,18638.0
2019-05-01 15:50:00,86.69,86.7,86.65,86.65,58724.0,70.2404,70.2485,70.208,70.208,58724.0
2019-05-02 09:30:00,86.62,86.62,86.55,86.55,59947.0,70.1837,70.1837,70.127,70.127,59947.0
2019-05-02 09:40:00,86.55,86.55,86.51,86.53,53697.0,70.127,70.127,70.0946,70.1108,53697.0
2019-05-02 09:50:00,86.54,86.56,86.53,86.56,5581.0,70.1189,70.1351,70.1108,70.1351,5581.0
2019-05-02 10:00:00,86.56,86.56,86.52,86.54,24904.0,70.1351,70.1351,70.1027,70.1189,24904.0
2019-05-02 10:10:00,86.53,86.57,86.53,86.56,12555.0,70.1108,70.1432,70.1108,70.1351,12555.0
2019-05-02 10:20:00,86.56,86.57,86.52,86.54,14684.0,70.1351,70.1432,70.1027,70.1189,14684.0
2019-05-02 10:30:00,86.54,86.54,86.5,86.51,34664.0,70.1189,70.1189,70.0865,70.0946,34664.0
2019-05-02 10:40:00,86.5,86.52,86.48,86.49,17797.0,70.0865,70.1027,70.0703,70.0784,17797.0
2019-05-02 10:50:00,86.49,86.5,86.47,86.49,18497.0,70.0784,70.0865,70.0622,70.0784,18497.0
2019-05-02 11:00:00,86.48,86.49,86.44,86.44,53805.0,70.0703,70.0784,70.0379,70.0379,53805.0
2019-05-02 11:10:00,86.44,86.45,86.42,86.42,24958.0,70.0379,70.046,70.0217,70.0217,24958.0
2019-05-02 11:20:00,86.42,86.43,86.35,86.37,47403.0,70.0217,70.0298,69.9649,69.9812,47403.0
2019-05-02 11:30:00,86.37,86.38,86.35,86.38,26783.0,69.9812,69.9893,69.9649,69.9893,26783.0
2019-05-02 11:40:00,86.38,86.39,86.37,86.39,20417.0,69.9893,69.9974,69.9812,69.9974,20417.0
2019-05-02 11:50:00,86.38,86.41,86.38,86.4,66880.0,69.9893,70.0136,69.9893,70.0055,66880.0
2019-05-02 12:00:00,86.41,86.42,86.39,86.4,24236.0,70.0136,70.0217,69.9974,70.0055,24236.0
2019-05-02 12:10:00,86.39,86.4,86.37,86.39,40938.0,69.9974,70.0055,69.9812,69.9974,40938.0
2019-05-02 12:20:00,86.4,86.42,86.39,86.42,25087.0,70.0055,70.0217,69.9974,70.0217,25087.0
2019-05-02 12:30:00,86.42,86.42,86.38,86.38,37329.0,70.0217,70.0217,69.9893,69.9893,37329.0
2019-05-02 12:40:00,86.39,86.39,86.37,86.38,14395.0,69.9974,69.9974,69.9812,69.9893,14395.0
2019-05-02 12:50:00,86.37,86.38,86.36,86.37,14287.0,69.9812,69.9893,69.9731,69.9812,14287.0
2019-05-02 13:00:00,86.37,86.38,86.36,86.38,12138.0,69.9812,69.9893,69.9731,69.9893,12138.0
2019-05-02 13:10:00,86.39,86.39,86.38,86.39,12579.0,69.9974,69.9974,69.9893,69.9974,12579.0
2019-05-02 13:20:00,86.39,86.39,86.38,86.38,8371.0,69.9974,69.9974,69.9893,69.9893,8371.0
2019-05-02 13:30:00,86.39,86.39,86.35,86.38,69827.0,69.9974,69.9974,69.9649,69.9893,69827.0
2019-05-02 13:40:00,86.39,86.39,86.38,86.39,31046.0,69.9974,69.9974,69.9893,69.9974,31046.0
2019-05-02 13:50:00,86.39,86.39,86.38,86.39,22639.0,69.9974,69.9974,69.9893,69.9974,22639.0
2019-05-02 14:00:00,86.39,86.39,86.38,86.38,39733.0,69.9974,69.9974,69.9893,69.9893,39733.0
2019-05-02 14:10:00,86.39,86.4,86.38,86.4,63480.0,69.9974,70.0055,69.9893,70.0055,63480.0
2019-05-02 14:20:00,86.4,86.41,86.39,86.41,19250.0,70.0055,70.0136,69.9974,70.0136,19250.0
2019-05-02 14:30:00,86.41,86.41,86.4,86.41,10760.0,70.0136,70.0136,70.0055,70.0136,10760.0
2019-05-02 14:40:00,86.41,86.41,86.39,86.4,28184.0,70.0136,70.0136,69.9974,70.0055,28184.0
2019-05-02 14:50:00,86.4,86.4,86.38,86.39,32379.0,70.0055,70.0055,69.9893,69.9974,32379.0
2019-05-02 15:00:00,86.38,86.4,86.38,86.4,41610.0,69.9893,70.0055,69.9893,70.0055,41610.0
2019-05-02 15:10:00,86.4,86.4,86.39,86.4,51135.0,70.0055,70.0055,69.9974,70.0055,51135.0
2019-05-02 15:20:00,86.4,86.4,86.39,86.4,36041.0,70.0055,70.0055,69.9974,70.0055,36041.0
2019-05-02 15:30:00,86.4,86.41,86.39,86.41,13181.0,70.0055,70.0136,69.9974,70.0136,13181.0
2019-05-02 15:40:00,86.41,86.41,86.39,86.4,15867.0,70.0136,70.0136,69.9974,70.0055,15867.0
2019-05-02 15:50:00,86.4,86.4,86.39,86.4,32006.0,70.0055,70.0055,69.9974,70.0055,32006.0
2019-05-03 09:30:00,86.52,86.57,86.52,86.56,102729.0,70.1027,70.1432,70.1027,70.1351,102729.0
2019-05-03 09:40:00,86.56,86.58,86.56,86.58,49614.0,70.1351,70.1513,70.1351,70.1513,49614.0
2019-05-03 09:50:00,86.58,86.59,86.57,86.59,17019.0,70.1513,70.1594,70.1432,70.1594,17019.0
2019-05-03 10:00:00,86.59,86.67,86.59,86.63,63503.0,70.1594,70.2242,70.1594,70.1918,63503.0
2019-05-03 10:10:00,86.62,86.64,86.61,86.61,24135.0,70.1837,70.1999,70.1756,70.1756,24135.0
2019-05-03 10:20:00,86.61,86.62,86.59,86.59,15383.0,70.1756,70.1837,70.1594,70.1594,15383.0
2019-05-03 10:30:00,86.6,86.61,86.58,86.58,33488.0,70.1675,70.1756,70.1513,70.1513,33488.0
2019-05-03 10:40:00,86.58,86.62,86.58,86.6,7494.0,70.1513,70.1837,70.1513,70.1675,7494.0
2019-05-03 10:50:00,86.6,86.61,86.59,86.61,15311.0,70.1675,70.1756,70.1594,70.1756,15311.0
2019-05-03 11:00:00,86.62,86.63,86.6,86.63,23416.0,70.1837,70.1918,70.1675,70.1918,23416.0
2019-05-03 11:10:00,86.62,86.64,86.62,86.64,12033.0,70.1837,70.1999,70.1837,70.1999,12033.0
2019-05-03 11:20:00,86.64,86.65,86.63,86.65,14468.0,70.1999,70.208,70.1918,70.208,14468.0
2019-05-03 11:30:00,86.65,86.65,86.57,86.57,40957.0,70.208,70.208,70.1432,70.1432,40957.0
2019-05-03 11:40:00,86.57,86.59,86.56,86.58,9788.0,70.1432,70.1594,70.1351,70.1513,9788.0
2019-05-03 11:50:00,86.58,86.59,86.55,86.56,10616.0,70.1513,70.1594,70.127,70.1351,10616.0
2019-05-03 12:00:00,86.55,86.58,86.55,86.58,8010.0,70.127,70.1513,70.127,70.1513,8010.0
2019-05-03 12:10:00,86.58,86.61,86.57,86.6,9794.0,70.1513,70.1756,70.1432,70.1675,9794.0
2019-05-03 12:20:00,86.6,86.61,86.6,86.61,3006.0,70.1675,70.1756,70.1675,70.1756,3006.0
2019-05-03 12:30:00,86.61,86.63,86.6,86.63,13389.0,70.1756,70.1918,70.1675,70.1918,13389.0
2019-05-03 12:40:00,86.63,86.63,86.62,86.63,31937.0,70.1918,70.1918,70.1837,70.1918,31937.0
2019-05-03 12:50:00,86.63,86.63,86.61,86.63,26252.0,70.1918,70.1918,70.1756,70.1918,26252.0
2019-05-03 13:00:00,86.62,86.63,86.61,86.61,17469.0,70.1837,70.1918,70.1756,70.1756,17469.0
2019-05-03 13:10:00,86.6,86.62,86.6,86.62,12829.0,70.1675,70.1837,70.1675,70.1837,12829.0
2019-05-03 13:20:00,86.62,86.62,86.61,86.61,8178.0,70.1837,70.1837,70.1756,70.1756,8178.0
2019-05-03 13:30:00,86.62,86.62,86.6,86.6,13471.0,70.1837,70.1837,70.1675,70.1675,13471.0
2019-05-03 13:40:00,86.61,86.62,86.6,86.61,16341.0,70.1756,70.1837,70.1675,70.1756,16341.0
2019-05-03 13:50:00,86.61,86.63,86.61,86.63,23238.0,70.1756,70.1918,70.1756,70.1918,23238.0
2019-05-03 14:00:00,86.63,86.64,86.62,86.64,17275.0,70.1918,70.1999,70.1837,70.1999,17275.0
2019-05-03 14:10:00,86.64,86.64,86.62,86.63,11261.0,70.1999,70.1999,70.1837,70.1918,11261.0
2019-05-03 14:20:00,86.63,86.63,86.6,86.61,23925.0,70.1918,70.1918,70.1675,70.1756,23925.0
2019-05-03 14:30:00,86.6,86.62,86.6,86.61,26193.0,70.1675,70.1837,70.1675,70.1756,26193.0
2019-05-03 14:40:00,86.61,86.62,86.6,86.62,16983.0,70.1756,70.1837,70.1675,70.1837,16983.0
2019-05-03 14:50:00,86.62,86.62,86.6,86.6,13030.0,70.1837,70.1837,70.1675,70.1675,13030.0
2019-05-03 15:00:00,86.61,86.63,86.6,86.63,28110.0,70.1756,70.1918,70.1675,70.1918,28110.0
2019-05-03 15:10:00,86.62,86.63,86.61,86.62,23047.0,70.1837,70.1918,70.1756,70.1837,23047.0
2019-05-03 15:20:00,86.62,86.63,86.61,86.62,37348.0,70.1837,70.1918,70.1756,70.1837,37348.0
2019-05-03 15:30:00,86.62,86.62,86.61,86.62,28375.0,70.1837,70.1837,70.1756,70.1837,28375.0
2019-05-03 15:40:00,86.62,86.63,86.61,86.63,28602.0,70.1837,70.1918,70.1756,70.1918,28602.0
2019-05-03 15:50:00,86.63,86.63,86.61,86.61,76380.0,70.1918,70.1918,70.1756,70.1756,76380.0
2019-05-06 09:30:00,86.72,86.75,86.69,86.73,55795.0,70.2647,70.289,70.2404,70.2728,55795.0
2019-05-06 09:40:00,86.73,86.73,86.7,86.71,15405.0,70.2728,70.2728,70.2485,70.2566,15405.0
2019-05-06 09:50:00,86.72,86.72,86.7,86.72,62661.0,70.2647,70.2647,70.2485,70.2647,62661.0
2019-05-06 10:00:00,86.72,86.74,86.71,86.73,52452.0,70.2647,70.2809,70.2566,70.2728,52452.0
2019-05-06 10:10:00,86.73,86.78,86.73,86.75,774678.0,70.2728,70.3134,70.2728,70.289,774678.0
2019-05-06 10:20:00,86.75,86.76,86.74,86.75,25849.0,70.289,70.2972,70.2809,70.289,25849.0
2019-05-06 10:30:00,86.75,86.77,86.74,86.75,36241.0,70.289,70.3053,70.2809,70.289,36241.0
2019-05-06 10:40:00,86.76,86.77,86.75,86.77,8249.0,70.2972,70.3053,70.289,70.3053,8249.0
2019-05-06 10:50:00,86.77,86.79,86.76,86.79,36690.0,70.3053,70.3215,70.2972,70.3215,36690.0
2019-05-06 11:00:00,86.79,86.8,86.78,86.8,69605.0,70.3215,70.3296,70.3134,70.3296,69605.0
2019-05-06 11:10:00,86.79,86.8,86.77,86.79,17449.0,70.3215,70.3296,70.3053,70.3215,17449.0
2019-05-06 11:20:00,86.78,86.79,86.78,86.78,16798.0,70.3134,70.3215,70.3134,70.3134,16798.0
2019-05-06 11:30:00,86.79,86.83,86.78,86.81,19584.0,70.3215,70.3539,70.3134,70.3377,19584.0
2019-05-06 11:40:00,86.81,86.83,86.81,86.82,21685.0,70.3377,70.3539,70.3377,70.3458,21685.0
2019-05-06 11:50:00,86.82,86.84,86.82,86.83,13357.0,70.3458,70.362,70.3458,70.3539,13357.0
2019-05-06 12:00:00,86.84,86.85,86.83,86.84,21331.0,70.362,70.3701,70.3539,70.362,21331.0
2019-05-06 12:10:00,86.84,86.86,86.83,86.85,20161.0,70.362,70.3782,70.3539,70.3701,20161.0
2019-05-06 12:20:00,86.85,86.87,86.85,86.87,7899.0,70.3701,70.3863,70.3701,70.3863,7899.0
2019-05-06 12:30:00,86.87,86.88,86.86,86.87,7943.0,70.3863,70.3944,70.3782,70.3863,7943.0
2019-05-06 12:40:00,86.87,86.88,86.86,86.87,8949.0,70.3863,70.3944,70.3782,70.3863,8949.0
2019-05-06 12:50:00,86.87,86.88,86.86,86.87,111332.0,70.3863,70.3944,70.3782,70.3863,111332.0
2019-05-06 13:00:00,86.87,86.87,86.86,86.87,34284.0,70.3863,70.3863,70.3782,70.3863,34284.0
2019-05-06 13:10:00,86.87,86.87,86.85,86.86,12524.0,70.3863,70.3863,70.3701,70.3782,12524.0
2019-05-06 13:20:00,86.85,86.86,86.83,86.84,25578.0,70.3701,70.3782,70.3539,70.362,25578.0
2019-05-06 13:30:00,86.84,86.85,86.82,86.82,257128.0,70.362,70.3701,70.3458,70.3458,257128.0
2019-05-06 13:40:00,86.83,86.85,86.82,86.84,79280.0,70.3539,70.3701,70.3458,70.362,79280.0
2019-05-06 13:50:00,86.84,86.85,86.84,86.84,52563.0,70.362,70.3701,70.362,70.362,52563.0
2019-05-06 14:00:00,86.84,86.85,86.84,86.85,7665.0,70.362,70.3701,70.362,70.3701,7665.0
2019-05-06 14:10:00,86.84,86.85,86.83,86.84,30676.0,70.362,70.3701,70.3539,70.362,30676.0
2019-05-06 14:20:00,86.84,86.85,86.84,86.84,16954.0,70.362,70.3701,70.362,70.362,16954.0
2019-05-06 14:30:00,86.84,86.85,86.82,86.84,34089.0,70.362,70.3701,70.3458,70.362,34089.0
2019-05-06 14:40:00,86.84,86.85,86.83,86.84,27902.0,70.362,70.3701,70.3539,70.362,27902.0
2019-05-06 14:50:00,86.84,86.84,86.8,86.82,20162.0,70.362,70.362,70.3296,70.3458,20162.0
2019-05-06 15:00:00,86.81,86.84,86.8,86.81,62770.0,70.3377,70.362,70.3296,70.3377,62770.0
2019-05-06 15:10:00,86.81,86.82,86.8,86.8,27750.0,70.3377,70.3458,70.3296,70.3296,27750.0
2019-05-06 15:20:00,86.8,86.8,86.79,86.8,101778.0,70.3296,70.3296,70.3215,70.3296,101778.0
2019-05-06 15:30:00,86.8,86.81,86.79,86.8,22185.0,70.3296,70.3377,70.3215,70.3296,22185.0
2019-05-06 15:40:00,86.81,86.82,86.8,86.8,46544.0,70.3377,70.3458,70.3296,70.3296,46544.0
2019-05-06 15:50:00,86.81,86.81,86.78,86.79,18540.0,70.3377,70.3377,70.3134,70.3215,18540.0
2019-05-07 09:30:00,86.92,86.93,86.89,86.9,44756.0,70.4268,70.4349,70.4025,70.4106,44756.0
2019-05-07 09:40:00,86.9,86.91,86.86,86.88,14725.0,70.4106,70.4187,70.3782,70.3944,14725.0
2019-05-07 09:50:00,86.88,86.9,86.86,86.89,37916.0,70.3944,70.4106,70.3782,70.4025,37916.0
2019-05-07 10:00:00,86.89,86.91,86.87,86.88,25911.0,70.4025,70.4187,70.3863,70.3944,25911.0
2019-05-07 10:10:00,86.88,86.89,86.86,86.87,22279.0,70.3944,70.4025,70.3782,70.3863,22279.0
2019-05-07 10:20:00,86.87,86.87,86.85,86.86,15516.0,70.3863,70.3863,70.3701,70.3782,15516.0
2019-05-07 10:30:00,86.86,86.87,86.85,86.86,27475.0,70.3782,70.3863,70.3701,70.3782,27475.0
2019-05-07 10:40:00,86.86,86.88,86.84,86.84,11329.0,70.3782,70.3944,70.362,70.362,11329.0
2019-05-07 10:50:00,86.84,86.86,86.83,86.85,19138.0,70.362,70.3782,70.3539,70.3701,19138.0
2019-05-07 11:00:00,86.85,86.87,86.85,86.85,16644.0,70.3701,70.3863,70.3701,70.3701,16644.0
2019-05-07 11:10:00,86.86,86.87,86.85,86.87,14144.0,70.3782,70.3863,70.3701,70.3863,14144.0
2019-05-07 11:20:00,86.87,86.87,86.86,86.87,40699.0,70.3863,70.3863,70.3782,70.3863,40699.0
2019-05-07 11:30:00,86.87,86.87,86.86,86.87,16126.0,70.3863,70.3863,70.3782,70.3863,16126.0
2019-05-07 11:40:00,86.87,86.87,86.84,86.85,19826.0,70.3863,70.3863,70.362,70.3701,19826.0
2019-05-07 11:50:00,86.84,86.86,86.84,86.86,6961.0,70.362,70.3782,70.362,70.3782,6961.0
2019-05-07 12:00:00,86.86,86.87,86.85,86.87,28359.0,70.3782,70.3863,70.3701,70.3863,28359.0
2019-05-07 12:10:00,86.86,86.88,86.86,86.88,27324.0,70.3782,70.3944,70.3782,70.3944,27324.0
2019-05-07 12:20:00,86.88,86.88,86.86,86.87,18576.0,70.3944,70.3944,70.3782,70.3863,18576.0
2019-05-07 12:30:00,86.87,86.87,86.86,86.86,7397.0,70.3863,70.3863,70.3782,70.3782,7397.0
2019-05-07 12:40:00,86.87,86.87,86.86,86.86,32496.0,70.3863,70.3863,70.3782,70.3782,32496.0
2019-05-07 12:50:00,86.87,86.88,86.86,86.87,19648.0,70.3863,70.3944,70.3782,70.3863,19648.0
2019-05-07 13:00:00,86.88,86.89,86.85,86.88,93491.0,70.3944,70.4025,70.3701,70.3944,93491.0
2019-05-07 13:10:00,86.89,86.9,86.88,86.89,19457.0,70.4025,70.4106,70.3944,70.4025,19457.0
2019-05-07 13:20:00,86.89,86.89,86.87,86.88,21468.0,70.4025,70.4025,70.3863,70.3944,21468.0
2019-05-07 13:30:00,86.88,86.89,86.86,86.88,32130.0,70.3944,70.4025,70.3782,70.3944,32130.0
2019-05-07 13:40:00,86.88,86.89,86.87,86.88,9070.0,70.3944,70.4025,70.3863,70.3944,9070.0
2019-05-07 13:50:00,86.88,86.89,86.87,86.88,13961.0,70.3944,70.4025,70.3863,70.3944,13961.0
2019-05-07 14:00:00,86.87,86.88,86.85,86.86,32420.0,70.3863,70.3944,70.3701,70.3782,32420.0
2019-05-07 14:10:00,86.86,86.86,86.84,86.85,10199.0,70.3782,70.3782,70.362,70.3701,10199.0
2019-05-07 14:20:00,86.84,86.86,86.84,86.84,43373.0,70.362,70.3782,70.362,70.362,43373.0
2019-05-07 14:30:00,86.84,86.86,86.84,86.84,23811.0,70.362,70.3782,70.362,70.362,23811.0
2019-05-07 14:40:00,86.84,86.86,86.84,86.86,16524.0,70.362,70.3782,70.362,70.3782,16524.0
2019-05-07 14:50:00,86.86,86.87,86.85,86.87,20907.0,70.3782,70.3863,70.3701,70.3863,20907.0
2019-05-07 15:00:00,86.87,86.87,86.85,86.86,56247.0,70.3863,70.3863,70.3701,70.3782,56247.0
2019-05-07 15:10:00,86.85,86.87,86.85,86.87,29488.0,70.3701,70.3863,70.3701,70.3863,29488.0
2019-05-07 15:20:00,86.87,86.87,86.86,86.86,27153.0,70.3863,70.3863,70.3782,70.3782,27153.0
2019-05-07 15:30:00,86.87,86.87,86.83,86.86,39681.0,70.3863,70.3863,70.3539,70.3782,39681.0
2019-05-07 15:40:00,86.86,86.86,86.84,86.84,27309.0,70.3782,70.3782,70.362,70.362,27309.0
2019-05-07 15:50:00,86.84,86.85,86.84,86.84,36995.0,70.362,70.3701,70.362,70.362,36995.0
2019-05-08 09:30:00,86.94,86.94,86.85,86.87,43968.0,70.443,70.443,70.3701,70.3863,43968.0
2019-05-08 09:40:00,86.87,86.89,86.86,86.87,70826.0,70.3863,70.4025,70.3782,70.3863,70826.0
2019-05-08 09:50:00,86.87,86.9,86.86,86.88,32498.0,70.3863,70.4106,70.3782,70.3944,32498.0
2019-05-08 10:00:00,86.88,86.88,86.85,86.85,24937.0,70.3944,70.3944,70.3701,70.3701,24937.0
2019-05-08 10:10:00,86.85,86.87,86.85,86.86,25062.0,70.3701,70.3863,70.3701,70.3782,25062.0
2019-05-08 10:20:00,86.86,86.86,86.85,86.86,59100.0,70.3782,70.3782,70.3701,70.3782,59100.0
2019-05-08 10:30:00,86.86,86.89,86.85,86.88,40061.0,70.3782,70.4025,70.3701,70.3944,40061.0
2019-05-08 10:40:00,86.88,86.88,86.85,86.85,69553.0,70.3944,70.3944,70.3701,70.3701,69553.0
2019-05-08 10:50:00,86.84,86.86,86.77,86.78,28209.0,70.362,70.3782,70.3053,70.3134,28209.0
2019-05-08 11:00:00,86.79,86.84,86.79,86.84,50850.0,70.3215,70.362,70.3215,70.362,50850.0
2019-05-08 11:10:00,86.84,86.85,86.82,86.83,30565.0,70.362,70.3701,70.3458,70.3539,30565.0
2019-05-08 11:20:00,86.82,86.83,86.79,86.8,27526.0,70.3458,70.3539,70.3215,70.3296,27526.0
2019-05-08 11:30:00,86.8,86.84,86.79,86.83,22752.0,70.3296,70.362,70.3215,70.3539,22752.0
2019-05-08 11:40:00,86.82,86.83,86.8,86.82,33663.0,70.3458,70.3539,70.3296,70.3458,33663.0
2019-05-08 11:50:00,86.81,86.81,86.78,86.79,21058.0,70.3377,70.3377,70.3134,70.3215,21058.0
2019-05-08 12:00:00,86.79,86.81,86.79,86.8,9368.0,70.3215,70.3377,70.3215,70.3296,9368.0
2019-05-08 12:10:00,86.8,86.82,86.8,86.81,11033.0,70.3296,70.3458,70.3296,70.3377,11033.0
2019-05-08 12:20:00,86.82,86.82,86.8,86.81,6668.0,70.3458,70.3458,70.3296,70.3377,6668.0
2019-05-08 12:30:00,86.81,86.81,86.8,86.81,6313.0,70.3377,70.3377,70.3296,70.3377,6313.0
2019-05-08 12:40:00,86.81,86.81,86.8,86.8,11175.0,70.3377,70.3377,70.3296,70.3296,11175.0
2019-05-08 12:50:00,86.8,86.81,86.79,86.8,21443.0,70.3296,70.3377,70.3215,70.3296,21443.0
2019-05-08 13:00:00,86.8,86.8,86.7,86.7,75634.0,70.3296,70.3296,70.2485,70.2485,75634.0
2019-05-08 13:10:00,86.7,86.71,86.67,86.68,6927.0,70.2485,70.2566,70.2242,70.2323,6927.0
2019-05-08 13:20:00,86.68,86.71,86.68,86.71,14662.0,70.2323,70.2566,70.2323,70.2566,14662.0
2019-05-08 13:30:00,86.71,86.72,86.7,86.7,6978.0,70.2566,70.2647,70.2485,70.2485,6978.0
2019-05-08 13:40:00,86.7,86.72,86.7,86.72,4910.0,70.2485,70.2647,70.2485,70.2647,4910.0
2019-05-08 13:50:00,86.71,86.72,86.71,86.72,14865.0,70.2566,70.2647,70.2566,70.2647,14865.0
2019-05-08 14:00:00,86.72,86.73,86.69,86.69,23483.0,70.2647,70.2728,70.2404,70.2404,23483.0
2019-05-08 14:10:00,86.7,86.71,86.69,86.7,24361.0,70.2485,70.2566,70.2404,70.2485,24361.0
2019-05-08 14:20:00,86.7,86.71,86.69,86.7,22214.0,70.2485,70.2566,70.2404,70.2485,22214.0
2019-05-08 14:30:00,86.7,86.72,86.7,86.72,7574.0,70.2485,70.2647,70.2485,70.2647,7574.0
2019-05-08 14:40:00,86.72,86.72,86.71,86.72,26434.0,70.2647,70.2647,70.2566,70.2647,26434.0
2019-05-08 14:50:00,86.72,86.72,86.7,86.7,15095.0,70.2647,70.2647,70.2485,70.2485,15095.0
2019-05-08 15:00:00,86.7,86.71,86.7,86.7,21852.0,70.2485,70.2566,70.2485,70.2485,21852.0
2019-05-08 15:10:00,86.7,86.71,86.7,86.7,21626.0,70.2485,70.2566,70.2485,70.2485,21626.0
2019-05-08 15:20:00,86.7,86.71,86.69,86.71,31911.0,70.2485,70.2566,70.2404,70.2566,31911.0
2019-05-08 15:30:00,86.71,86.71,86.69,86.7,23850.0,70.2566,70.2566,70.2404,70.2485,23850.0
2019-05-08 15:40:00,86.7,86.71,86.69,86.69,29168.0,70.2485,70.2566,70.2404,70.2404,29168.0
2019-05-08 15:50:00,86.69,86.7,86.64,86.65,46663.0,70.2404,70.2485,70.1999,70.208,46663.0
2019-05-09 09:30:00,86.87,87.0,86.79,86.81,63877.0,70.3863,70.4916,70.3215,70.3377,63877.0
2019-05-09 09:40:00,86.81,86.83,86.78,86.83,61824.0,70.3377,70.3539,70.3134,70.3539,61824.0
2019-05-09 09:50:00,86.83,86.86,86.82,86.84,30260.0,70.3539,70.3782,70.3458,70.362,30260.0
2019-05-09 10:00:00,86.84,86.84,86.81,86.83,13682.0,70.362,70.362,70.3377,70.3539,13682.0
2019-05-09 10:10:00,86.83,86.85,86.82,86.85,21981.0,70.3539,70.3701,70.3458,70.3701,21981.0
2019-05-09 10:20:00,86.84,86.86,86.83,86.83,16399.0,70.362,70.3782,70.3539,70.3539,16399.0
2019-05-09 10:30:00,86.83,86.85,86.82,86.84,10716.0,70.3539,70.3701,70.3458,70.362,10716.0
2019-05-09 10:40:00,86.84,86.84,86.8,86.8,8521.0,70.362,70.362,70.3296,70.3296,8521.0
2019-05-09 10:50:00,86.81,86.81,86.79,86.81,14214.0,70.3377,70.3377,70.3215,70.3377,14214.0
2019-05-09 11:00:00,86.8,86.81,86.79,86.8,5665.0,70.3296,70.3377,70.3215,70.3296,5665.0
2019-05-09 11:10:00,86.8,86.8,86.76,86.77,11728.0,70.3296,70.3296,70.2972,70.3053,11728.0
2019-05-09 11:20:00,86.76,86.78,86.76,86.78,13065.0,70.2972,70.3134,70.2972,70.3134,13065.0
2019-05-09 11:30:00,86.78,86.79,86.77,86.79,6727.0,70.3134,70.3215,70.3053,70.3215,6727.0
2019-05-09 11:40:00,86.78,86.79,86.78,86.79,7595.0,70.3134,70.3215,70.3134,70.3215,7595.0
2019-05-09 11:50:00,86.78,86.79,86.78,86.78,10072.0,70.3134,70.3215,70.3134,70.3134,10072.0
2019-05-09 12:00:00,86.79,86.79,86.78,86.79,5173.0,70.3215,70.3215,70.3134,70.3215,5173.0
2019-05-09 12:10:00,86.79,86.79,86.78,86.78,8510.0,70.3215,70.3215,70.3134,70.3134,8510.0
2019-05-09 12:20:00,86.77,86.79,86.76,86.77,30896.0,70.3053,70.3215,70.2972,70.3053,30896.0
2019-05-09 12:30:00,86.77,86.78,86.75,86.75,4405.0,70.3053,70.3134,70.289,70.289,4405.0
2019-05-09 12:40:00,86.75,86.77,86.74,86.76,15545.0,70.289,70.3053,70.2809,70.2972,15545.0
2019-05-09 12:50:00,86.76,86.77,86.7,86.71,6345.0,70.2972,70.3053,70.2485,70.2566,6345.0
2019-05-09 13:00:00,86.72,86.75,86.69,86.73,16087.0,70.2647,70.289,70.2404,70.2728,16087.0
2019-05-09 13:10:00,86.73,86.77,86.73,86.77,15689.0,70.2728,70.3053,70.2728,70.3053,15689.0
2019-05-09 13:20:00,86.77,86.79,86.76,86.78,5742.0,70.3053,70.3215,70.2972,70.3134,5742.0
2019-05-09 13:30:00,86.79,86.79,86.78,86.79,8183.0,70.3215,70.3215,70.3134,70.3215,8183.0
2019-05-09 13:40:00,86.79,86.8,86.73,86.74,17843.0,70.3215,70.3296,70.2728,70.2809,17843.0
2019-05-09 13:50:00,86.75,86.79,86.74,86.79,14223.0,70.289,70.3215,70.2809,70.3215,14223.0
2019-05-09 14:00:00,86.78,86.8,86.77,86.79,43264.0,70.3134,70.3296,70.3053,70.3215,43264.0
2019-05-09 14:10:00,86.78,86.79,86.76,86.78,18841.0,70.3134,70.3215,70.2972,70.3134,18841.0
2019-05-09 14:20:00,86.78,86.78,86.76,86.76,9609.0,70.3134,70.3134,70.2972,70.2972,9609.0
2019-05-09 14:30:00,86.76,86.79,86.75,86.78,58653.0,70.2972,70.3215,70.289,70.3134,58653.0
2019-05-09 14:40:00,86.79,86.79,86.77,86.78,8432.0,70.3215,70.3215,70.3053,70.3134,8432.0
2019-05-09 14:50:00,86.78,86.79,86.77,86.78,17467.0,70.3134,70.3215,70.3053,70.3134,17467.0
2019-05-09 15:00:00,86.77,86.79,86.76,86.77,35235.0,70.3053,70.3215,70.2972,70.3053,35235.0
2019-05-09 15:10:00,86.77,86.79,86.77,86.78,14401.0,70.3053,70.3215,70.3053,70.3134,14401.0
2019-05-09 15:20:00,86.78,86.79,86.77,86.78,19791.0,70.3134,70.3215,70.3053,70.3134,19791.0
2019-05-09 15:30:00,86.78,86.8,86.78,86.79,24013.0,70.3134,70.3296,70.3134,70.3215,24013.0
2019-05-09 15:40:00,86.79,86.79,86.78,86.79,10126.0,70.3215,70.3215,70.3134,70.3215,10126.0
2019-05-09 15:50:00,86.78,86.8,86.77,86.78,18400.0,70.3134,70.3296,70.3053,70.3134,18400.0
2019-05-10 09:30:00,86.79,86.79,86.74,86.78,22019.0,70.3215,70.3215,70.2809,70.3134,22019.0
2019-05-10 09:40:00,86.78,86.81,86.78,86.81,6056.0,70.3134,70.3377,70.3134,70.3377,6056.0
2019-05-10 09:50:00,86.81,86.82,86.78,86.8,16841.0,70.3377,70.3458,70.3134,70.3296,16841.0
2019-05-10 10:00:00,86.8,86.82,86.79,86.82,7901.0,70.3296,70.3458,70.3215,70.3458,7901.0
2019-05-10 10:10:00,86.82,86.82,86.77,86.78,43426.0,70.3458,70.3458,70.3053,70.3134,43426.0
2019-05-10 10:20:00,86.77,86.78,86.75,86.76,58409.0,70.3053,70.3134,70.289,70.2972,58409.0
2019-05-10 10:30:00,86.76,86.78,86.75,86.76,28290.0,70.2972,70.3134,70.289,70.2972,28290.0
2019-05-10 10:40:00,86.76,86.79,86.76,86.79,5699.0,70.2972,70.3215,70.2972,70.3215,5699.0
2019-05-10 10:50:00,86.79,86.79,86.78,86.78,35580.0,70.3215,70.3215,70.3134,70.3134,35580.0
2019-05-10 11:00:00,86.78,86.8,86.77,86.79,14923.0,70.3134,70.3296,70.3053,70.3215,14923.0
2019-05-10 11:10:00,86.8,86.8,86.76,86.77,15265.0,70.3296,70.3296,70.2972,70.3053,15265.0
2019-05-10 11:20:00,86.77,86.77,86.75,86.77,11047.0,70.3053,70.3053,70.289,70.3053,11047.0
2019-05-10 11:30:00,86.77,86.79,86.76,86.77,3947.0,70.3053,70.3215,70.2972,70.3053,3947.0
2019-05-10 11:40:00,86.77,86.79,86.76,86.78,47990.0,70.3053,70.3215,70.2972,70.3134,47990.0
2019-05-10 11:50:00,86.77,86.78,86.73,86.76,9137.0,70.3053,70.3134,70.2728,70.2972,9137.0
2019-05-10 12:00:00,86.77,86.79,86.77,86.79,13455.0,70.3053,70.3215,70.3053,70.3215,13455.0
2019-05-10 12:10:00,86.79,86.8,86.78,86.8,12708.0,70.3215,70.3296,70.3134,70.3296,12708.0
2019-05-10 12:20:00,86.79,86.8,86.79,86.8,23931.0,70.3215,70.3296,70.3215,70.3296,23931.0
2019-05-10 12:30:00,86.8,86.8,86.78,86.79,69354.0,70.3296,70.3296,70.3134,70.3215,69354.0
2019-05-10 12:40:00,86.79,86.8,86.78,86.79,5373.0,70.3215,70.3296,70.3134,70.3215,5373.0
2019-05-10 12:50:00,86.79,86.82,86.79,86.81,19821.0,70.3215,70.3458,70.3215,70.3377,19821.0
2019-05-10 13:00:00,86.82,86.83,86.81,86.83,14419.0,70.3458,70.3539,70.3377,70.3539,14419.0
2019-05-10 13:10:00,86.83,86.83,86.8,86.81,51255.0,70.3539,70.3539,70.3296,70.3377,51255.0
2019-05-10 13:20:00,86.81,86.81,86.76,86.77,7867.0,70.3377,70.3377,70.2972,70.3053,7867.0
2019-05-10 13:30:00,86.77,86.77,86.76,86.77,28285.0,70.3053,70.3053,70.2972,70.3053,28285.0
2019-05-10 13:40:00,86.77,86.77,86.75,86.75,9115.0,70.3053,70.3053,70.289,70.289,9115.0
2019-05-10 13:50:00,86.75,86.76,86.75,86.75,6101.0,70.289,70.2972,70.289,70.289,6101.0
2019-05-10 14:00:00,86.76,86.77,86.75,86.77,49530.0,70.2972,70.3053,70.289,70.3053,49530.0
2019-05-10 14:10:00,86.77,86.77,86.74,86.76,58010.0,70.3053,70.3053,70.2809,70.2972,58010.0
2019-05-10 14:20:00,86.76,86.78,86.75,86.78,38742.0,70.2972,70.3134,70.289,70.3134,38742.0
2019-05-10 14:30:00,86.78,86.79,86.77,86.79,9225.0,70.3134,70.3215,70.3053,70.3215,9225.0
2019-05-10 14:40:00,86.79,86.79,86.78,86.79,12654.0,70.3215,70.3215,70.3134,70.3215,12654.0
2019-05-10 14:50:00,86.78,86.81,86.78,86.81,17793.0,70.3134,70.3377,70.3134,70.3377,17793.0
2019-05-10 15:00:00,86.81,86.83,86.8,86.81,13271.0,70.3377,70.3539,70.3296,70.3377,13271.0
2019-05-10 15:10:00,86.82,86.82,86.76,86.77,20573.0,70.3458,70.3458,70.2972,70.3053,20573.0
2019-05-10 15:20:00,86.77,86.78,86.76,86.78,29044.0,70.3053,70.3134,70.2972,70.3134,29044.0
2019-05-10 15:30:00,86.78,86.8,86.77,86.79,69817.0,70.3134,70.3296,70.3053,70.3215,69817.0
2019-05-10 15:40:00,86.78,86.79,86.77,86.79,22816.0,70.3134,70.3215,70.3053,70.3215,22816.0
2019-05-10 15:50:00,86.79,86.8,86.77,86.78,29662.0,70.3215,70.3296,70.3053,70.3134,29662.0
2019-05-13 09:30:00,86.91,87.0,86.87,86.88,51942.0,70.4187,70.4916,70.3863,70.3944,51942.0
2019-05-13 09:40:00,86.87,86.87,86.84,86.84,17117.0,70.3863,70.3863,70.362,70.362,17117.0
2019-05-13 09:50:00,86.85,86.88,86.83,86.84,432826.0,70.3701,70.3944,70.3539,70.362,432826.0
2019-05-13 10:00:00,86.83,86.86,86.82,86.84,15759.0,70.3539,70.3782,70.3458,70.362,15759.0
2019-05-13 10:10:00,86.84,86.84,86.83,86.84,7283.0,70.362,70.362,70.3539,70.362,7283.0
2019-05-13 10:20:00,86.86,86.87,86.84,86.85,9945.0,70.3782,70.3863,70.362,70.3701,9945.0
2019-05-13 10:30:00,86.86,86.88,86.85,86.87,15057.0,70.3782,70.3944,70.3701,70.3863,15057.0
2019-05-13 10:40:00,86.87,86.88,86.85,86.87,86123.0,70.3863,70.3944,70.3701,70.3863,86123.0
2019-05-13 10:50:00,86.88,86.93,86.88,86.92,176294.0,70.3944,70.4349,70.3944,70.4268,176294.0
2019-05-13 11:00:00,86.92,86.92,86.91,86.92,90053.0,70.4268,70.4268,70.4187,70.4268,90053.0
2019-05-13 11:10:00,86.91,86.95,86.91,86.95,46902.0,70.4187,70.4511,70.4187,70.4511,46902.0
2019-05-13 11:20:00,86.95,86.99,86.94,86.98,32184.0,70.4511,70.4835,70.443,70.4754,32184.0
2019-05-13 11:30:00,86.98,86.99,86.95,86.98,55859.0,70.4754,70.4835,70.4511,70.4754,55859.0
2019-05-13 11:40:00,86.98,86.99,86.97,86.97,22415.0,70.4754,70.4835,70.4673,70.4673,22415.0
2019-05-13 11:50:00,86.98,86.99,86.96,86.97,55625.0,70.4754,70.4835,70.4592,70.4673,55625.0
2019-05-13 12:00:00,86.97,86.98,86.97,86.97,17597.0,70.4673,70.4754,70.4673,70.4673,17597.0
2019-05-13 12:10:00,86.96,86.98,86.96,86.98,34651.0,70.4592,70.4754,70.4592,70.4754,34651.0
2019-05-13 12:20:00,86.98,87.0,86.97,86.98,20477.0,70.4754,70.4916,70.4673,70.4754,20477.0
2019-05-13 12:30:00,86.98,87.0,86.97,86.97,11475.0,70.4754,70.4916,70.4673,70.4673,11475.0
2019-05-13 12:40:00,86.96,86.97,86.95,86.95,14286.0,70.4592,70.4673,70.4511,70.4511,14286.0
2019-05-13 12:50:00,86.95,86.96,86.95,86.95,12420.0,70.4511,70.4592,70.4511,70.4511,12420.0
2019-05-13 13:00:00,86.95,86.97,86.95,86.96,21224.0,70.4511,70.4673,70.4511,70.4592,21224.0
2019-05-13 13:10:00,86.97,86.97,86.96,86.96,11933.0,70.4673,70.4673,70.4592,70.4592,11933.0
2019-05-13 13:20:00,86.97,86.97,86.96,86.96,21128.0,70.4673,70.4673,70.4592,70.4592,21128.0
2019-05-13 13:30:00,86.96,86.97,86.93,86.93,34705.0,70.4592,70.4673,70.4349,70.4349,34705.0
2019-05-13 13:40:00,86.93,86.94,86.93,86.94,24715.0,70.4349,70.443,70.4349,70.443,24715.0
2019-05-13 13:50:00,86.93,86.94,86.91,86.92,23406.0,70.4349,70.443,70.4187,70.4268,23406.0
2019-05-13 14:00:00,86.91,86.92,86.91,86.91,25273.0,70.4187,70.4268,70.4187,70.4187,25273.0
2019-05-13 14:10:00,86.91,86.94,86.91,86.94,36463.0,70.4187,70.443,70.4187,70.443,36463.0
2019-05-13 14:20:00,86.94,86.94,86.88,86.89,64518.0,70.443,70.443,70.3944,70.4025,64518.0
2019-05-13 14:30:00,86.9,86.93,86.89,86.93,32431.0,70.4106,70.4349,70.4025,70.4349,32431.0
2019-05-13 14:40:00,86.93,86.93,86.91,86.92,22844.0,70.4349,70.4349,70.4187,70.4268,22844.0
2019-05-13 14:50:00,86.92,86.92,86.9,86.92,9040.0,70.4268,70.4268,70.4106,70.4268,9040.0
2019-05-13 15:00:00,86.92,86.93,86.9,86.92,18346.0,70.4268,70.4349,70.4106,70.4268,18346.0
2019-05-13 15:10:00,86.92,86.93,86.9,86.92,67766.0,70.4268,70.4349,70.4106,70.4268,67766.0
2019-05-13 15:20:00,86.92,86.93,86.91,86.91,30443.0,70.4268,70.4349,70.4187,70.4187,30443.0
2019-05-13 15:30:00,86.92,86.92,86.91,86.92,41813.0,70.4268,70.4268,70.4187,70.4268,41813.0
2019-05-13 15:40:00,86.92,86.92,86.9,86.92,92743.0,70.4268,70.4268,70.4106,70.4268,92743.0
2019-05-13 15:50:00,86.91,86.92,86.9,86.91,76869.0,70.4187,70.4268,70.4106,70.4187,76869.0
2019-05-14 09:30:00,86.91,86.91,86.88,86.91,52051.0,70.4187,70.4187,70.3944,70.4187,52051.0
2019-05-14 09:40:00,86.91,86.92,86.9,86.91,29360.0,70.4187,70.4268,70.4106,70.4187,29360.0
2019-05-14 09:50:00,86.91,86.95,86.9,86.95,28137.0,70.4187,70.4511,70.4106,70.4511,28137.0
2019-05-14 10:00:00,86.94,86.95,86.92,86.93,16867.0,70.443,70.4511,70.4268,70.4349,16867.0
2019-05-14 10:10:00,86.94,86.94,86.93,86.93,14346.0,70.443,70.443,70.4349,70.4349,14346.0
2019-05-14 10:20:00,86.93,86.94,86.93,86.94,18669.0,70.4349,70.443,70.4349,70.443,18669.0
2019-05-14 10:30:00,86.94,86.94,86.92,86.93,22950.0,70.443,70.443,70.4268,70.4349,22950.0
2019-05-14 10:40:00,86.92,86.93,86.91,86.92,46790.0,70.4268,70.4349,70.4187,70.4268,46790.0
2019-05-14 10:50:00,86.91,86.92,86.91,86.92,19176.0,70.4187,70.4268,70.4187,70.4268,19176.0
2019-05-14 11:00:00,86.92,86.92,86.91,86.91,19393.0,70.4268,70.4268,70.4187,70.4187,19393.0
2019-05-14 11:10:00,86.92,86.92,86.9,86.9,12886.0,70.4268,70.4268,70.4106,70.4106,12886.0
2019-05-14 11:20:00,86.9,86.91,86.88,86.89,20046.0,70.4106,70.4187,70.3944,70.4025,20046.0
2019-05-14 11:30:00,86.89,86.89,86.88,86.89,36391.0,70.4025,70.4025,70.3944,70.4025,36391.0
2019-05-14 11:40:00,86.89,86.89,86.88,86.89,24030.0,70.4025,70.4025,70.3944,70.4025,24030.0
2019-05-14 11:50:00,86.89,86.91,86.88,86.9,35020.0,70.4025,70.4187,70.3944,70.4106,35020.0
2019-05-14 12:00:00,86.89,86.91,86.89,86.91,12312.0,70.4025,70.4187,70.4025,70.4187,12312.0
2019-05-14 12:10:00,86.9,86.91,86.9,86.9,11226.0,70.4106,70.4187,70.4106,70.4106,11226.0
2019-05-14 12:20:00,86.91,86.91,86.9,86.91,17014.0,70.4187,70.4187,70.4106,70.4187,17014.0
2019-05-14 12:30:00,86.92,86.92,86.9,86.91,16625.0,70.4268,70.4268,70.4106,70.4187,16625.0
2019-05-14 12:40:00,86.9,86.91,86.9,86.9,5786.0,70.4106,70.4187,70.4106,70.4106,5786.0
2019-05-14 12:50:00,86.91,86.91,86.9,86.9,9741.0,70.4187,70.4187,70.4106,70.4106,9741.0
2019-05-14 13:00:00,86.91,86.91,86.9,86.91,21217.0,70.4187,70.4187,70.4106,70.4187,21217.0
2019-05-14 13:10:00,86.91,86.91,86.9,86.91,22510.0,70.4187,70.4187,70.4106,70.4187,22510.0
2019-05-14 13:20:00,86.91,86.91,86.9,86.91,15418.0,70.4187,70.4187,70.4106,70.4187,15418.0
2019-05-14 13:30:00,86.91,86.93,86.9,86.91,20776.0,70.4187,70.4349,70.4106,70.4187,20776.0
2019-05-14 13:40:00,86.92,86.92,86.91,86.92,7887.0,70.4268,70.4268,70.4187,70.4268,7887.0
2019-05-14 13:50:00,86.92,86.92,86.9,86.91,26098.0,70.4268,70.4268,70.4106,70.4187,26098.0
2019-05-14 14:00:00,86.9,86.92,86.9,86.92,14728.0,70.4106,70.4268,70.4106,70.4268,14728.0
2019-05-14 14:10:00,86.92,86.92,86.91,86.92,11851.0,70.4268,70.4268,70.4187,70.4268,11851.0
2019-05-14 14:20:00,86.92,86.92,86.91,86.92,21083.0,70.4268,70.4268,70.4187,70.4268,21083.0
2019-05-14 14:30:00,86.92,86.92,86.91,86.92,34868.0,70.4268,70.4268,70.4187,70.4268,34868.0
2019-05-14 14:40:00,86.92,86.93,86.91,86.92,15909.0,70.4268,70.4349,70.4187,70.4268,15909.0
2019-05-14 14:50:00,86.93,86.93,86.92,86.92,12424.0,70.4349,70.4349,70.4268,70.4268,12424.0
2019-05-14 15:00:00,86.92,86.93,86.91,86.92,20419.0,70.4268,70.4349,70.4187,70.4268,20419.0
2019-05-14 15:10:00,86.92,86.92,86.9,86.91,24611.0,70.4268,70.4268,70.4106,70.4187,24611.0
2019-05-14 15:20:00,86.92,86.93,86.91,86.92,15836.0,70.4268,70.4349,70.4187,70.4268,15836.0
2019-05-14 15:30:00,86.93,86.93,86.92,86.92,29397.0,70.4349,70.4349,70.4268,70.4268,29397.0
2019-05-14 15:40:00,86.93,86.93,86.92,86.92,52373.0,70.4349,70.4349,70.4268,70.4268,52373.0
2019-05-14 15:50:00,86.93,86.93,86.92,86.92,82199.0,70.4349,70.4349,70.4268,70.4268,82199.0
2019-05-15 09:30:00,87.22,87.24,87.12,87.14,93329.0,70.6699,70.6861,70.5888,70.605,93329.0
2019-05-15 09:40:00,87.13,87.15,87.12,87.12,65675.0,70.5969,70.6131,70.5888,70.5888,65675.0
2019-05-15 09:50:00,87.12,87.14,87.1,87.12,37091.0,70.5888,70.605,70.5726,70.5888,37091.0
2019-05-15 10:00:00,87.12,87.12,87.1,87.12,22153.0,70.5888,70.5888,70.5726,70.5888,22153.0
2019-05-15 10:10:00,87.12,87.15,87.08,87.11,108618.0,70.5888,70.6131,70.5564,70.5807,108618.0
2019-05-15 10:20:00,87.11,87.11,87.08,87.09,65240.0,70.5807,70.5807,70.5564,70.5645,65240.0
2019-05-15 10:30:00,87.08,87.1,87.07,87.1,15851.0,70.5564,70.5726,70.5483,70.5726,15851.0
2019-05-15 10:40:00,87.09,87.11,87.07,87.08,339258.0,70.5645,70.5807,70.5483,70.5564,339258.0
2019-05-15 10:50:00,87.08,87.08,87.06,87.08,13004.0,70.5564,70.5564,70.5402,70.5564,13004.0
2019-05-15 11:00:00,87.09,87.1,87.06,87.06,16031.0,70.5645,70.5726,70.5402,70.5402,16031.0
2019-05-15 11:10:00,87.06,87.07,87.05,87.06,64975.0,70.5402,70.5483,70.5321,70.5402,64975.0
2019-05-15 11:20:00,87.07,87.07,87.04,87.06,25708.0,70.5483,70.5483,70.524,70.5402,25708.0
2019-05-15 11:30:00,87.06,87.09,87.05,87.09,13858.0,70.5402,70.5645,70.5321,70.5645,13858.0
2019-05-15 11:40:00,87.08,87.09,87.06,87.09,52921.0,70.5564,70.5645,70.5402,70.5645,52921.0
2019-05-15 11:50:00,87.09,87.09,87.07,87.08,19212.0,70.5645,70.5645,70.5483,70.5564,19212.0
2019-05-15 12:00:00,87.09,87.09,87.08,87.09,21404.0,70.5645,70.5645,70.5564,70.5645,21404.0
2019-05-15 12:10:00,87.09,87.1,87.07,87.1,15134.0,70.5645,70.5726,70.5483,70.5726,15134.0
2019-05-15 12:20:00,87.09,87.13,87.09,87.13,20702.0,70.5645,70.5969,70.5645,70.5969,20702.0
2019-05-15 12:30:00,87.12,87.14,87.12,87.14,15078.0,70.5888,70.605,70.5888,70.605,15078.0
2019-05-15 12:40:00,87.14,87.14,87.13,87.14,16590.0,70.605,70.605,70.5969,70.605,16590.0
2019-05-15 12:50:00,87.14,87.16,87.13,87.16,17623.0,70.605,70.6212,70.5969,70.6212,17623.0
2019-05-15 13:00:00,87.16,87.16,87.14,87.15,8209.0,70.6212,70.6212,70.605,70.6131,8209.0
2019-05-15 13:10:00,87.15,87.15,87.14,87.15,28309.0,70.6131,70.6131,70.605,70.6131,28309.0
2019-05-15 13:20:00,87.14,87.15,87.12,87.12,14136.0,70.605,70.6131,70.5888,70.5888,14136.0
2019-05-15 13:30:00,87.12,87.13,87.12,87.13,16166.0,70.5888,70.5969,70.5888,70.5969,16166.0
2019-05-15 13:40:00,87.13,87.13,87.12,87.13,12434.0,70.5969,70.5969,70.5888,70.5969,12434.0
2019-05-15 13:50:00,87.13,87.13,87.11,87.13,13524.0,70.5969,70.5969,70.5807,70.5969,13524.0
2019-05-15 14:00:00,87.13,87.14,87.12,87.14,12992.0,70.5969,70.605,70.5888,70.605,12992.0
2019-05-15 14:10:00,87.14,87.14,87.12,87.12,18474.0,70.605,70.605,70.5888,70.5888,18474.0
2019-05-15 14:20:00,87.12,87.13,87.12,87.13,91152.0,70.5888,70.5969,70.5888,70.5969,91152.0
2019-05-15 14:30:00,87.13,87.13,87.12,87.12,51170.0,70.5969,70.5969,70.5888,70.5888,51170.0
2019-05-15 14:40:00,87.12,87.14,87.12,87.14,18464.0,70.5888,70.605,70.5888,70.605,18464.0
2019-05-15 14:50:00,87.14,87.14,87.13,87.14,20897.0,70.605,70.605,70.5969,70.605,20897.0
2019-05-15 15:00:00,87.13,87.14,87.13,87.13,43249.0,70.5969,70.605,70.5969,70.5969,43249.0
2019-05-15 15:10:00,87.13,87.16,87.13,87.15,95978.0,70.5969,70.6212,70.5969,70.6131,95978.0
2019-05-15 15:20:00,87.15,87.16,87.14,87.16,16804.0,70.6131,70.6212,70.605,70.6212,16804.0
2019-05-15 15:30:00,87.16,87.17,87.15,87.17,190673.0,70.6212,70.6294,70.6131,70.6294,190673.0
2019-05-15 15:40:00,87.17,87.17,87.15,87.15,45184.0,70.6294,70.6294,70.6131,70.6131,45184.0
2019-05-15 15:50:00,87.15,87.16,87.14,87.14,60592.0,70.6131,70.6212,70.605,70.605,60592.0
2019-05-16 09:30:00,87.11,87.11,87.06,87.06,42396.0,70.5807,70.5807,70.5402,70.5402,42396.0
2019-05-16 09:40:00,87.07,87.08,87.04,87.06,18680.0,70.5483,70.5564,70.524,70.5402,18680.0
2019-05-16 09:50:00,87.06,87.06,87.03,87.05,55634.0,70.5402,70.5402,70.5159,70.5321,55634.0
2019-05-16 10:00:00,87.05,87.06,87.04,87.06,22746.0,70.5321,70.5402,70.524,70.5402,22746.0
2019-05-16 10:10:00,87.05,87.08,87.05,87.07,31734.0,70.5321,70.5564,70.5321,70.5483,31734.0
2019-05-16 10:20:00,87.08,87.08,87.05,87.06,11153.0,70.5564,70.5564,70.5321,70.5402,11153.0
2019-05-16 10:30:00,87.07,87.09,87.06,87.08,10554.0,70.5483,70.5645,70.5402,70.5564,10554.0
2019-05-16 10:40:00,87.09,87.1,87.07,87.07,11414.0,70.5645,70.5726,70.5483,70.5483,11414.0
2019-05-16 10:50:00,87.07,87.08,87.07,87.08,9269.0,70.5483,70.5564,70.5483,70.5564,9269.0
2019-05-16 11:00:00,87.08,87.09,87.07,87.09,15875.0,70.5564,70.5645,70.5483,70.5645,15875.0
2019-05-16 11:10:00,87.08,87.1,87.07,87.08,34436.0,70.5564,70.5726,70.5483,70.5564,34436.0
2019-05-16 11:20:00,87.08,87.08,87.05,87.06,12779.0,70.5564,70.5564,70.5321,70.5402,12779.0
2019-05-16 11:30:00,87.06,87.08,87.06,87.07,62572.0,70.5402,70.5564,70.5402,70.5483,62572.0
2019-05-16 11:40:00,87.08,87.09,87.08,87.08,15517.0,70.5564,70.5645,70.5564,70.5564,15517.0
2019-05-16 11:50:00,87.09,87.09,87.08,87.09,8316.0,70.5645,70.5645,70.5564,70.5645,8316.0
2019-05-16 12:00:00,87.09,87.1,87.08,87.1,6938.0,70.5645,70.5726,70.5564,70.5726,6938.0
2019-05-16 12:10:00,87.09,87.1,87.07,87.07,12906.0,70.5645,70.5726,70.5483,70.5483,12906.0
2019-05-16 12:20:00,87.08,87.08,87.07,87.08,14224.0,70.5564,70.5564,70.5483,70.5564,14224.0
2019-05-16 12:30:00,87.07,87.08,87.07,87.08,8146.0,70.5483,70.5564,70.5483,70.5564,8146.0
2019-05-16 12:40:00,87.08,87.11,87.06,87.1,384209.0,70.5564,70.5807,70.5402,70.5726,384209.0
2019-05-16 12:50:00,87.11,87.12,87.1,87.11,101888.0,70.5807,70.5888,70.5726,70.5807,101888.0
2019-05-16 13:00:00,87.12,87.13,87.1,87.12,293201.0,70.5888,70.5969,70.5726,70.5888,293201.0
2019-05-16 13:10:00,87.13,87.14,87.12,87.13,151065.0,70.5969,70.605,70.5888,70.5969,151065.0
2019-05-16 13:20:00,87.14,87.14,87.11,87.12,218755.0,70.605,70.605,70.5807,70.5888,218755.0
2019-05-16 13:30:00,87.12,87.12,87.1,87.11,58119.0,70.5888,70.5888,70.5726,70.5807,58119.0
2019-05-16 13:40:00,87.11,87.12,87.1,87.12,46686.0,70.5807,70.5888,70.5726,70.5888,46686.0
2019-05-16 13:50:00,87.12,87.13,87.1,87.11,22874.0,70.5888,70.5969,70.5726,70.5807,22874.0
2019-05-16 14:00:00,87.11,87.11,87.1,87.11,23253.0,70.5807,70.5807,70.5726,70.5807,23253.0
2019-05-16 14:10:00,87.11,87.11,87.1,87.11,24992.0,70.5807,70.5807,70.5726,70.5807,24992.0
2019-05-16 14:20:00,87.11,87.11,87.1,87.11,17695.0,70.5807,70.5807,70.5726,70.5807,17695.0
2019-05-16 14:30:00,87.11,87.11,87.09,87.1,19376.0,70.5807,70.5807,70.5645,70.5726,19376.0
2019-05-16 14:40:00,87.1,87.1,87.08,87.09,26035.0,70.5726,70.5726,70.5564,70.5645,26035.0
2019-05-16 14:50:00,87.09,87.09,87.08,87.09,28839.0,70.5645,70.5645,70.5564,70.5645,28839.0
2019-05-16 15:00:00,87.09,87.11,87.08,87.11,48143.0,70.5645,70.5807,70.5564,70.5807,48143.0
2019-05-16 15:10:00,87.1,87.12,87.09,87.12,29903.0,70.5726,70.5888,70.5645,70.5888,29903.0
2019-05-16 15:20:00,87.12,87.12,87.1,87.11,27953.0,70.5888,70.5888,70.5726,70.5807,27953.0
2019-05-16 15:30:00,87.12,87.12,87.11,87.12,18180.0,70.5888,70.5888,70.5807,70.5888,18180.0
2019-05-16 15:40:00,87.11,87.12,87.09,87.1,74991.0,70.5807,70.5888,70.5645,70.5726,74991.0
2019-05-16 15:50:00,87.09,87.11,87.09,87.1,66904.0,70.5645,70.5807,70.5645,70.5726,66904.0
2019-05-17 09:30:00,87.21,87.23,87.15,87.16,42652.0,70.6618,70.678,70.6131,70.6212,42652.0
2019-05-17 09:40:00,87.16,87.16,87.13,87.13,16537.0,70.6212,70.6212,70.5969,70.5969,16537.0
2019-05-17 09:50:00,87.14,87.15,87.12,87.14,20895.0,70.605,70.6131,70.5888,70.605,20895.0
2019-05-17 10:00:00,87.13,87.13,87.09,87.13,38470.0,70.5969,70.5969,70.5645,70.5969,38470.0
2019-05-17 10:10:00,87.13,87.14,87.11,87.12,43231.0,70.5969,70.605,70.5807,70.5888,43231.0
2019-05-17 10:20:00,87.12,87.12,87.09,87.11,17243.0,70.5888,70.5888,70.5645,70.5807,17243.0
2019-05-17 10:30:00,87.11,87.13,87.1,87.12,10624.0,70.5807,70.5969,70.5726,70.5888,10624.0
2019-05-17 10:40:00,87.13,87.14,87.12,87.14,12780.0,70.5969,70.605,70.5888,70.605,12780.0
2019-05-17 10:50:00,87.13,87.14,87.06,87.07,37306.0,70.5969,70.605,70.5402,70.5483,37306.0
2019-05-17 11:00:00,87.08,87.1,87.07,87.09,13031.0,70.5564,70.5726,70.5483,70.5645,13031.0
2019-05-17 11:10:00,87.09,87.11,87.09,87.11,8402.0,70.5645,70.5807,70.5645,70.5807,8402.0
2019-05-17 11:20:00,87.11,87.11,87.08,87.09,9205.0,70.5807,70.5807,70.5564,70.5645,9205.0
2019-05-17 11:30:00,87.09,87.09,87.08,87.09,18798.0,70.5645,70.5645,70.5564,70.5645,18798.0
2019-05-17 11:40:00,87.09,87.1,87.08,87.09,16380.0,70.5645,70.5726,70.5564,70.5645,16380.0
2019-05-17 11:50:00,87.1,87.11,87.09,87.11,8135.0,70.5726,70.5807,70.5645,70.5807,8135.0
2019-05-17 12:00:00,87.11,87.12,87.1,87.11,9363.0,70.5807,70.5888,70.5726,70.5807,9363.0
2019-05-17 12:10:00,87.11,87.12,87.1,87.12,6440.0,70.5807,70.5888,70.5726,70.5888,6440.0
2019-05-17 12:20:00,87.12,87.12,87.11,87.12,8863.0,70.5888,70.5888,70.5807,70.5888,8863.0
2019-05-17 12:30:00,87.12,87.12,87.11,87.11,9808.0,70.5888,70.5888,70.5807,70.5807,9808.0
2019-05-17 12:40:00,87.12,87.12,87.09,87.1,16128.0,70.5888,70.5888,70.5645,70.5726,16128.0
2019-05-17 12:50:00,87.1,87.1,87.09,87.09,9646.0,70.5726,70.5726,70.5645,70.5645,9646.0
2019-05-17 13:00:00,87.09,87.11,87.09,87.11,20981.0,70.5645,70.5807,70.5645,70.5807,20981.0
2019-05-17 13:10:00,87.11,87.12,87.09,87.09,36438.0,70.5807,70.5888,70.5645,70.5645,36438.0
2019-05-17 13:20:00,87.1,87.1,87.08,87.09,171485.0,70.5726,70.5726,70.5564,70.5645,171485.0
2019-05-17 13:30:00,87.09,87.1,87.09,87.1,39478.0,70.5645,70.5726,70.5645,70.5726,39478.0
2019-05-17 13:40:00,87.09,87.1,87.09,87.1,12397.0,70.5645,70.5726,70.5645,70.5726,12397.0
2019-05-17 13:50:00,87.1,87.1,87.09,87.09,9454.0,70.5726,70.5726,70.5645,70.5645,9454.0
2019-05-17 14:00:00,87.09,87.1,87.09,87.09,11387.0,70.5645,70.5726,70.5645,70.5645,11387.0
2019-05-17 14:10:00,87.09,87.1,87.09,87.09,10718.0,70.5645,70.5726,70.5645,70.5645,10718.0
2019-05-17 14:20:00,87.09,87.1,87.09,87.09,8028.0,70.5645,70.5726,70.5645,70.5645,8028.0
2019-05-17 14:30:00,87.09,87.1,87.09,87.1,20780.0,70.5645,70.5726,70.5645,70.5726,20780.0
2019-05-17 14:40:00,87.09,87.1,87.08,87.09,10216.0,70.5645,70.5726,70.5564,70.5645,10216.0
2019-05-17 14:50:00,87.08,87.09,87.08,87.09,20298.0,70.5564,70.5645,70.5564,70.5645,20298.0
2019-05-17 15:00:00,87.09,87.12,87.09,87.11,29164.0,70.5645,70.5888,70.5645,70.5807,29164.0
2019-05-17 15:10:00,87.12,87.12,87.11,87.11,11116.0,70.5888,70.5888,70.5807,70.5807,11116.0
2019-05-17 15:20:00,87.12,87.12,87.11,87.12,25101.0,70.5888,70.5888,70.5807,70.5888,25101.0
2019-05-17 15:30:00,87.12,87.13,87.11,87.12,30304.0,70.5888,70.5969,70.5807,70.5888,30304.0
2019-05-17 15:40:00,87.12,87.12,87.11,87.11,27312.0,70.5888,70.5888,70.5807,70.5807,27312.0
2019-05-17 15:50:00,87.12,87.12,87.08,87.09,41275.0,70.5888,70.5888,70.5564,70.5645,41275.0
2019-05-20 09:30:00,87.08,87.13,87.04,87.09,42788.0,70.5564,70.5969,70.524,70.5645,42788.0
2019-05-20 09:40:00,87.09,87.1,87.05,87.05,52629.0,70.5645,70.5726,70.5321,70.5321,52629.0
2019-05-20 09:50:00,87.06,87.07,87.04,87.05,31778.0,70.5402,70.5483,70.524,70.5321,31778.0
2019-05-20 10:00:00,87.06,87.06,87.04,87.06,11274.0,70.5402,70.5402,70.524,70.5402,11274.0
2019-05-20 10:10:00,87.06,87.06,87.02,87.03,22809.0,70.5402,70.5402,70.5078,70.5159,22809.0
2019-05-20 10:20:00,87.03,87.03,87.02,87.03,21085.0,70.5159,70.5159,70.5078,70.5159,21085.0
2019-05-20 10:30:00,87.03,87.03,87.01,87.02,17534.0,70.5159,70.5159,70.4997,70.5078,17534.0
2019-05-20 10:40:00,87.03,87.03,87.01,87.02,31926.0,70.5159,70.5159,70.4997,70.5078,31926.0
2019-05-20 10:50:00,87.02,87.03,87.0,87.01,20068.0,70.5078,70.5159,70.4916,70.4997,20068.0
2019-05-20 11:00:00,87.01,87.01,87.0,87.01,12696.0,70.4997,70.4997,70.4916,70.4997,12696.0
2019-05-20 11:10:00,87.01,87.02,87.01,87.02,9898.0,70.4997,70.5078,70.4997,70.5078,9898.0
2019-05-20 11:20:00,87.02,87.02,87.0,87.01,10614.0,70.5078,70.5078,70.4916,70.4997,10614.0
2019-05-20 11:30:00,87.01,87.02,87.0,87.02,12997.0,70.4997,70.5078,70.4916,70.5078,12997.0
2019-05-20 11:40:00,87.02,87.02,87.0,87.01,13607.0,70.5078,70.5078,70.4916,70.4997,13607.0
2019-05-20 11:50:00,87.01,87.01,87.0,87.01,5211.0,70.4997,70.4997,70.4916,70.4997,5211.0
2019-05-20 12:00:00,87.01,87.01,86.98,86.98,22719.0,70.4997,70.4997,70.4754,70.4754,22719.0
2019-05-20 12:10:00,86.98,86.99,86.95,86.96,15441.0,70.4754,70.4835,70.4511,70.4592,15441.0
2019-05-20 12:20:00,86.97,86.97,86.95,86.97,18102.0,70.4673,70.4673,70.4511,70.4673,18102.0
2019-05-20 12:30:00,86.97,86.97,86.95,86.95,17892.0,70.4673,70.4673,70.4511,70.4511,17892.0
2019-05-20 12:40:00,86.95,86.97,86.93,86.95,33802.0,70.4511,70.4673,70.4349,70.4511,33802.0
2019-05-20 12:50:00,86.95,86.96,86.93,86.95,16033.0,70.4511,70.4592,70.4349,70.4511,16033.0
2019-05-20 13:00:00,86.95,86.97,86.95,86.97,19685.0,70.4511,70.4673,70.4511,70.4673,19685.0
2019-05-20 13:10:00,86.97,86.97,86.95,86.95,22065.0,70.4673,70.4673,70.4511,70.4511,22065.0
2019-05-20 13:20:00,86.95,86.96,86.94,86.95,36142.0,70.4511,70.4592,70.443,70.4511,36142.0
2019-05-20 13:30:00,86.95,86.95,86.94,86.95,10706.0,70.4511,70.4511,70.443,70.4511,10706.0
2019-05-20 13:40:00,86.94,86.95,86.92,86.92,138686.0,70.443,70.4511,70.4268,70.4268,138686.0
2019-05-20 13:50:00,86.93,86.94,86.92,86.94,12709.0,70.4349,70.443,70.4268,70.443,12709.0
2019-05-20 14:00:00,86.94,86.96,86.93,86.96,32324.0,70.443,70.4592,70.4349,70.4592,32324.0
2019-05-20 14:10:00,86.96,86.96,86.95,86.95,17272.0,70.4592,70.4592,70.4511,70.4511,17272.0
2019-05-20 14:20:00,86.96,86.96,86.95,86.95,9762.0,70.4592,70.4592,70.4511,70.4511,9762.0
2019-05-20 14:30:00,86.96,86.96,86.94,86.95,23364.0,70.4592,70.4592,70.443,70.4511,23364.0
2019-05-20 14:40:00,86.94,86.95,86.94,86.95,9961.0,70.443,70.4511,70.443,70.4511,9961.0
2019-05-20 14:50:00,86.95,86.95,86.92,86.92,35379.0,70.4511,70.4511,70.4268,70.4268,35379.0
2019-05-20 15:00:00,86.92,86.93,86.9,86.92,19774.0,70.4268,70.4349,70.4106,70.4268,19774.0
2019-05-20 15:10:00,86.92,86.93,86.91,86.92,21071.0,70.4268,70.4349,70.4187,70.4268,21071.0
2019-05-20 15:20:00,86.93,86.94,86.92,86.94,18166.0,70.4349,70.443,70.4268,70.443,18166.0
2019-05-20 15:30:00,86.94,86.94,86.92,86.93,16516.0,70.443,70.443,70.4268,70.4349,16516.0
2019-05-20 15:40:00,86.93,86.95,86.92,86.95,32401.0,70.4349,70.4511,70.4268,70.4511,32401.0
2019-05-20 15:50:00,86.94,86.94,86.91,86.91,35249.0,70.443,70.443,70.4187,70.4187,35249.0
2019-05-21 09:30:00,86.93,86.93,86.9,86.92,39568.0,70.4349,70.4349,70.4106,70.4268,39568.0
2019-05-21 09:40:00,86.91,86.92,86.9,86.91,11954.0,70.4187,70.4268,70.4106,70.4187,11954.0
2019-05-21 09:50:00,86.91,86.93,86.9,86.92,27074.0,70.4187,70.4349,70.4106,70.4268,27074.0
2019-05-21 10:00:00,86.92,86.93,86.9,86.92,30087.0,70.4268,70.4349,70.4106,70.4268,30087.0
2019-05-21 10:10:00,86.91,86.92,86.91,86.92,14890.0,70.4187,70.4268,70.4187,70.4268,14890.0
2019-05-21 10:20:00,86.92,86.92,86.89,86.9,24186.0,70.4268,70.4268,70.4025,70.4106,24186.0
2019-05-21 10:30:00,86.9,86.9,86.89,86.89,14975.0,70.4106,70.4106,70.4025,70.4025,14975.0
2019-05-21 10:40:00,86.89,86.9,86.87,86.87,13886.0,70.4025,70.4106,70.3863,70.3863,13886.0
2019-05-21 10:50:00,86.88,86.88,86.83,86.84,32988.0,70.3944,70.3944,70.3539,70.362,32988.0
2019-05-21 11:00:00,86.84,86.86,86.84,86.85,37681.0,70.362,70.3782,70.362,70.3701,37681.0
2019-05-21 11:10:00,86.85,86.86,86.85,86.86,17225.0,70.3701,70.3782,70.3701,70.3782,17225.0
2019-05-21 11:20:00,86.86,86.88,86.85,86.87,40698.0,70.3782,70.3944,70.3701,70.3863,40698.0
2019-05-21 11:30:00,86.86,86.87,86.85,86.87,36803.0,70.3782,70.3863,70.3701,70.3863,36803.0
2019-05-21 11:40:00,86.86,86.87,86.86,86.87,5893.0,70.3782,70.3863,70.3782,70.3863,5893.0
2019-05-21 11:50:00,86.86,86.88,86.86,86.88,19120.0,70.3782,70.3944,70.3782,70.3944,19120.0
2019-05-21 12:00:00,86.88,86.88,86.87,86.87,8941.0,70.3944,70.3944,70.3863,70.3863,8941.0
2019-05-21 12:10:00,86.87,86.9,86.86,86.87,464342.0,70.3863,70.4106,70.3782,70.3863,464342.0
2019-05-21 12:20:00,86.87,86.88,86.86,86.87,10606.0,70.3863,70.3944,70.3782,70.3863,10606.0
2019-05-21 12:30:00,86.88,86.89,86.87,86.88,7858.0,70.3944,70.4025,70.3863,70.3944,7858.0
2019-05-21 12:40:00,86.89,86.91,86.88,86.91,39302.0,70.4025,70.4187,70.3944,70.4187,39302.0
2019-05-21 12:50:00,86.91,86.92,86.89,86.9,45243.0,70.4187,70.4268,70.4025,70.4106,45243.0
2019-05-21 13:00:00,86.9,86.91,86.89,86.91,15217.0,70.4106,70.4187,70.4025,70.4187,15217.0
2019-05-21 13:10:00,86.91,86.91,86.9,86.91,47376.0,70.4187,70.4187,70.4106,70.4187,47376.0
2019-05-21 13:20:00,86.9,86.91,86.89,86.89,92779.0,70.4106,70.4187,70.4025,70.4025,92779.0
2019-05-21 13:30:00,86.9,86.9,86.89,86.9,8611.0,70.4106,70.4106,70.4025,70.4106,8611.0
2019-05-21 13:40:00,86.9,86.9,86.89,86.9,11920.0,70.4106,70.4106,70.4025,70.4106,11920.0
2019-05-21 13:50:00,86.9,86.9,86.89,86.9,21929.0,70.4106,70.4106,70.4025,70.4106,21929.0
2019-05-21 14:00:00,86.9,86.9,86.89,86.9,10656.0,70.4106,70.4106,70.4025,70.4106,10656.0
2019-05-21 14:10:00,86.89,86.9,86.88,86.88,22796.0,70.4025,70.4106,70.3944,70.3944,22796.0
2019-05-21 14:20:00,86.88,86.89,86.87,86.88,17845.0,70.3944,70.4025,70.3863,70.3944,17845.0
2019-05-21 14:30:00,86.88,86.89,86.87,86.89,59869.0,70.3944,70.4025,70.3863,70.4025,59869.0
2019-05-21 14:40:00,86.89,86.89,86.87,86.88,24459.0,70.4025,70.4025,70.3863,70.3944,24459.0
2019-05-21 14:50:00,86.88,86.9,86.87,86.89,32629.0,70.3944,70.4106,70.3863,70.4025,32629.0
2019-05-21 15:00:00,86.89,86.9,86.89,86.9,33521.0,70.4025,70.4106,70.4025,70.4106,33521.0
2019-05-21 15:10:00,86.89,86.9,86.89,86.9,18337.0,70.4025,70.4106,70.4025,70.4106,18337.0
2019-05-21 15:20:00,86.89,86.9,86.89,86.89,19601.0,70.4025,70.4106,70.4025,70.4025,19601.0
2019-05-21 15:30:00,86.9,86.9,86.89,86.89,34365.0,70.4106,70.4106,70.4025,70.4025,34365.0
2019-05-21 15:40:00,86.9,86.9,86.89,86.89,13253.0,70.4106,70.4106,70.4025,70.4025,13253.0
2019-05-21 15:50:00,86.9,86.9,86.87,86.89,22950.0,70.4106,70.4106,70.3863,70.4025,22950.0
2019-05-22 09:30:00,86.93,86.94,86.9,86.92,67968.0,70.4349,70.443,70.4106,70.4268,67968.0
2019-05-22 09:40:00,86.92,86.98,86.92,86.98,2289.0,70.4268,70.4754,70.4268,70.4754,2289.0
2019-05-22 09:50:00,86.98,87.0,86.98,86.99,24523.0,70.4754,70.4916,70.4754,70.4835,24523.0
2019-05-22 10:00:00,86.99,87.01,86.98,87.01,21275.0,70.4835,70.4997,70.4754,70.4997,21275.0
2019-05-22 10:10:00,87.01,87.01,86.99,87.01,28753.0,70.4997,70.4997,70.4835,70.4997,28753.0
2019-05-22 10:20:00,87.01,87.01,87.0,87.01,14272.0,70.4997,70.4997,70.4916,70.4997,14272.0
2019-05-22 10:30:00,87.0,87.01,86.99,87.01,13362.0,70.4916,70.4997,70.4835,70.4997,13362.0
2019-05-22 10:40:00,87.01,87.03,87.01,87.03,20235.0,70.4997,70.5159,70.4997,70.5159,20235.0
2019-05-22 10:50:00,87.03,87.04,87.02,87.04,13714.0,70.5159,70.524,70.5078,70.524,13714.0
2019-05-22 11:00:00,87.03,87.04,87.03,87.03,6402.0,70.5159,70.524,70.5159,70.5159,6402.0
2019-05-22 11:10:00,87.03,87.04,87.0,87.04,200559.0,70.5159,70.524,70.4916,70.524,200559.0
2019-05-22 11:20:00,87.03,87.04,87.02,87.03,17478.0,70.5159,70.524,70.5078,70.5159,17478.0
2019-05-22 11:30:00,87.03,87.03,87.02,87.03,17498.0,70.5159,70.5159,70.5078,70.5159,17498.0
2019-05-22 11:40:00,87.02,87.04,87.02,87.03,9693.0,70.5078,70.524,70.5078,70.5159,9693.0
2019-05-22 11:50:00,87.04,87.04,87.02,87.03,23118.0,70.524,70.524,70.5078,70.5159,23118.0
2019-05-22 12:00:00,87.02,87.04,87.02,87.04,11554.0,70.5078,70.524,70.5078,70.524,11554.0
2019-05-22 12:10:00,87.03,87.03,87.02,87.03,8230.0,70.5159,70.5159,70.5078,70.5159,8230.0
2019-05-22 12:20:00,87.03,87.04,87.03,87.04,31423.0,70.5159,70.524,70.5159,70.524,31423.0
2019-05-22 12:30:00,87.03,87.04,87.03,87.04,26967.0,70.5159,70.524,70.5159,70.524,26967.0
2019-05-22 12:40:00,87.03,87.04,87.03,87.04,7631.0,70.5159,70.524,70.5159,70.524,7631.0
2019-05-22 12:50:00,87.04,87.04,87.02,87.02,19877.0,70.524,70.524,70.5078,70.5078,19877.0
2019-05-22 13:00:00,87.03,87.03,87.02,87.02,10055.0,70.5159,70.5159,70.5078,70.5078,10055.0
2019-05-22 13:10:00,87.02,87.03,87.02,87.03,11233.0,70.5078,70.5159,70.5078,70.5159,11233.0
2019-05-22 13:20:00,87.02,87.03,87.01,87.01,23109.0,70.5078,70.5159,70.4997,70.4997,23109.0
2019-05-22 13:30:00,87.02,87.02,87.0,87.01,23001.0,70.5078,70.5078,70.4916,70.4997,23001.0
2019-05-22 13:40:00,87.0,87.01,86.99,86.99,17033.0,70.4916,70.4997,70.4835,70.4835,17033.0
2019-05-22 13:50:00,86.99,87.01,86.98,87.01,42029.0,70.4835,70.4997,70.4754,70.4997,42029.0
2019-05-22 14:00:00,87.01,87.01,86.97,87.0,25834.0,70.4997,70.4997,70.4673,70.4916,25834.0
2019-05-22 14:10:00,87.0,87.01,86.99,87.01,7676.0,70.4916,70.4997,70.4835,70.4997,7676.0
2019-05-22 14:20:00,87.01,87.03,87.0,87.02,31817.0,70.4997,70.5159,70.4916,70.5078,31817.0
2019-05-22 14:30:00,87.02,87.04,87.01,87.03,34922.0,70.5078,70.524,70.4997,70.5159,34922.0
2019-05-22 14:40:00,87.04,87.04,87.02,87.03,13047.0,70.524,70.524,70.5078,70.5159,13047.0
2019-05-22 14:50:00,87.03,87.03,87.02,87.02,11196.0,70.5159,70.5159,70.5078,70.5078,11196.0
2019-05-22 15:00:00,87.02,87.03,87.01,87.03,33695.0,70.5078,70.5159,70.4997,70.5159,33695.0
2019-05-22 15:10:00,87.03,87.04,87.02,87.04,22892.0,70.5159,70.524,70.5078,70.524,22892.0
2019-05-22 15:20:00,87.03,87.05,87.03,87.03,173682.0,70.5159,70.5321,70.5159,70.5159,173682.0
2019-05-22 15:30:00,87.04,87.05,87.03,87.05,25865.0,70.524,70.5321,70.5159,70.5321,25865.0
2019-05-22 15:40:00,87.05,87.05,87.03,87.04,16842.0,70.5321,70.5321,70.5159,70.524,16842.0
2019-05-22 15:50:00,87.05,87.05,87.03,87.04,62046.0,70.5321,70.5321,70.5159,70.524,62046.0
2019-05-23 09:30:00,87.08,87.14,87.04,87.05,96853.0,70.5564,70.605,70.524,70.5321,96853.0
2019-05-23 09:40:00,87.05,87.1,87.04,87.09,37572.0,70.5321,70.5726,70.524,70.5645,37572.0
2019-05-23 09:50:00,87.09,87.14,87.09,87.14,37852.0,70.5645,70.605,70.5645,70.605,37852.0
2019-05-23 10:00:00,87.15,87.18,87.13,87.16,269685.0,70.6131,70.6375,70.5969,70.6212,269685.0
2019-05-23 10:10:00,87.17,87.17,87.11,87.15,25336.0,70.6294,70.6294,70.5807,70.6131,25336.0
2019-05-23 10:20:00,87.16,87.17,87.12,87.12,29377.0,70.6212,70.6294,70.5888,70.5888,29377.0
2019-05-23 10:30:00,87.13,87.16,87.12,87.15,38140.0,70.5969,70.6212,70.5888,70.6131,38140.0
2019-05-23 10:40:00,87.15,87.15,87.12,87.13,19670.0,70.6131,70.6131,70.5888,70.5969,19670.0
2019-05-23 10:50:00,87.13,87.15,87.11,87.14,33987.0,70.5969,70.6131,70.5807,70.605,33987.0
2019-05-23 11:00:00,87.14,87.15,87.12,87.14,33188.0,70.605,70.6131,70.5888,70.605,33188.0
2019-05-23 11:10:00,87.14,87.17,87.13,87.15,51721.0,70.605,70.6294,70.5969,70.6131,51721.0
2019-05-23 11:20:00,87.16,87.19,87.15,87.19,151275.0,70.6212,70.6456,70.6131,70.6456,151275.0
2019-05-23 11:30:00,87.19,87.2,87.18,87.19,16213.0,70.6456,70.6537,70.6375,70.6456,16213.0
2019-05-23 11:40:00,87.19,87.2,87.18,87.2,16331.0,70.6456,70.6537,70.6375,70.6537,16331.0
2019-05-23 11:50:00,87.2,87.23,87.19,87.23,39344.0,70.6537,70.678,70.6456,70.678,39344.0
2019-05-23 12:00:00,87.23,87.23,87.21,87.22,28199.0,70.678,70.678,70.6618,70.6699,28199.0
2019-05-23 12:10:00,87.22,87.25,87.21,87.25,12748.0,70.6699,70.6942,70.6618,70.6942,12748.0
2019-05-23 12:20:00,87.25,87.26,87.24,87.26,18865.0,70.6942,70.7023,70.6861,70.7023,18865.0
2019-05-23 12:30:00,87.26,87.26,87.22,87.25,15088.0,70.7023,70.7023,70.6699,70.6942,15088.0
2019-05-23 12:40:00,87.26,87.26,87.24,87.26,23771.0,70.7023,70.7023,70.6861,70.7023,23771.0
2019-05-23 12:50:00,87.26,87.28,87.25,87.28,18949.0,70.7023,70.7185,70.6942,70.7185,18949.0
2019-05-23 13:00:00,87.27,87.29,87.24,87.25,8338.0,70.7104,70.7266,70.6861,70.6942,8338.0
2019-05-23 13:10:00,87.25,87.33,87.25,87.32,75056.0,70.6942,70.759,70.6942,70.7509,75056.0
2019-05-23 13:20:00,87.32,87.33,87.28,87.29,30963.0,70.7509,70.759,70.7185,70.7266,30963.0
2019-05-23 13:30:00,87.28,87.29,87.28,87.29,16421.0,70.7185,70.7266,70.7185,70.7266,16421.0
2019-05-23 13:40:00,87.29,87.29,87.28,87.29,13229.0,70.7266,70.7266,70.7185,70.7266,13229.0
2019-05-23 13:50:00,87.29,87.29,87.26,87.27,19553.0,70.7266,70.7266,70.7023,70.7104,19553.0
2019-05-23 14:00:00,87.27,87.29,87.26,87.29,81690.0,70.7104,70.7266,70.7023,70.7266,81690.0
2019-05-23 14:10:00,87.29,87.31,87.29,87.31,53923.0,70.7266,70.7428,70.7266,70.7428,53923.0
2019-05-23 14:20:00,87.31,87.31,87.3,87.31,22371.0,70.7428,70.7428,70.7347,70.7428,22371.0
2019-05-23 14:30:00,87.31,87.32,87.3,87.32,47048.0,70.7428,70.7509,70.7347,70.7509,47048.0
2019-05-23 14:40:00,87.32,87.32,87.31,87.31,12157.0,70.7509,70.7509,70.7428,70.7428,12157.0
2019-05-23 14:50:00,87.31,87.32,87.3,87.31,21763.0,70.7428,70.7509,70.7347,70.7428,21763.0
2019-05-23 15:00:00,87.31,87.31,87.28,87.3,17580.0,70.7428,70.7428,70.7185,70.7347,17580.0
2019-05-23 15:10:00,87.29,87.3,87.27,87.28,148673.0,70.7266,70.7347,70.7104,70.7185,148673.0
2019-05-23 15:20:00,87.27,87.27,87.23,87.25,31687.0,70.7104,70.7104,70.678,70.6942,31687.0
2019-05-23 15:30:00,87.26,87.27,87.25,87.26,91412.0,70.7023,70.7104,70.6942,70.7023,91412.0
2019-05-23 15:40:00,87.26,87.27,87.25,87.26,34287.0,70.7023,70.7104,70.6942,70.7023,34287.0
2019-05-23 15:50:00,87.26,87.26,87.21,87.22,101812.0,70.7023,70.7023,70.6618,70.6699,101812.0
2019-05-24 09:30:00,87.24,87.28,87.22,87.23,36900.0,70.6861,70.7185,70.6699,70.678,36900.0
2019-05-24 09:40:00,87.25,87.26,87.22,87.25,18948.0,70.6942,70.7023,70.6699,70.6942,18948.0
2019-05-24 09:50:00,87.25,87.25,87.23,87.24,19696.0,70.6942,70.6942,70.678,70.6861,19696.0
2019-05-24 10:00:00,87.24,87.25,87.22,87.23,14257.0,70.6861,70.6942,70.6699,70.678,14257.0
2019-05-24 10:10:00,87.23,87.24,87.21,87.22,14711.0,70.678,70.6861,70.6618,70.6699,14711.0
2019-05-24 10:20:00,87.23,87.24,87.22,87.23,26267.0,70.678,70.6861,70.6699,70.678,26267.0
2019-05-24 10:30:00,87.23,87.24,87.23,87.23,9382.0,70.678,70.6861,70.678,70.678,9382.0
2019-05-24 10:40:00,87.24,87.27,87.23,87.27,70076.0,70.6861,70.7104,70.678,70.7104,70076.0
2019-05-24 10:50:00,87.27,87.29,87.26,87.29,17935.0,70.7104,70.7266,70.7023,70.7266,17935.0
2019-05-24 11:00:00,87.29,87.29,87.27,87.27,18030.0,70.7266,70.7266,70.7104,70.7104,18030.0
2019-05-24 11:10:00,87.28,87.3,87.27,87.29,22267.0,70.7185,70.7347,70.7104,70.7266,22267.0
2019-05-24 11:20:00,87.3,87.3,87.28,87.29,14357.0,70.7347,70.7347,70.7185,70.7266,14357.0
2019-05-24 11:30:00,87.29,87.3,87.29,87.3,6598.0,70.7266,70.7347,70.7266,70.7347,6598.0
2019-05-24 11:40:00,87.29,87.3,87.29,87.3,8394.0,70.7266,70.7347,70.7266,70.7347,8394.0
2019-05-24 11:50:00,87.3,87.3,87.27,87.27,21665.0,70.7347,70.7347,70.7104,70.7104,21665.0
2019-05-24 12:00:00,87.28,87.29,87.27,87.27,8549.0,70.7185,70.7266,70.7104,70.7104,8549.0
2019-05-24 12:10:00,87.27,87.29,87.27,87.28,20204.0,70.7104,70.7266,70.7104,70.7185,20204.0
2019-05-24 12:20:00,87.27,87.29,87.27,87.29,12231.0,70.7104,70.7266,70.7104,70.7266,12231.0
2019-05-24 12:30:00,87.29,87.29,87.27,87.28,15018.0,70.7266,70.7266,70.7104,70.7185,15018.0
2019-05-24 12:40:00,87.28,87.28,87.27,87.28,22587.0,70.7185,70.7185,70.7104,70.7185,22587.0
2019-05-24 12:50:00,87.27,87.28,87.26,87.27,19624.0,70.7104,70.7185,70.7023,70.7104,19624.0
2019-05-24 13:00:00,87.26,87.3,87.26,87.3,50362.0,70.7023,70.7347,70.7023,70.7347,50362.0
2019-05-24 13:10:00,87.3,87.31,87.3,87.31,12660.0,70.7347,70.7428,70.7347,70.7428,12660.0
2019-05-24 13:20:00,87.31,87.31,87.3,87.31,3867.0,70.7428,70.7428,70.7347,70.7428,3867.0
2019-05-24 13:30:00,87.31,87.31,87.3,87.3,18424.0,70.7428,70.7428,70.7347,70.7347,18424.0
2019-05-24 13:40:00,87.31,87.31,87.3,87.31,8139.0,70.7428,70.7428,70.7347,70.7428,8139.0
2019-05-24 13:50:00,87.31,87.31,87.3,87.31,13470.0,70.7428,70.7428,70.7347,70.7428,13470.0
2019-05-24 14:00:00,87.31,87.32,87.3,87.32,19278.0,70.7428,70.7509,70.7347,70.7509,19278.0
2019-05-24 14:10:00,87.31,87.32,87.31,87.32,11950.0,70.7428,70.7509,70.7428,70.7509,11950.0
2019-05-24 14:20:00,87.31,87.32,87.31,87.31,19934.0,70.7428,70.7509,70.7428,70.7428,19934.0
2019-05-24 14:30:00,87.32,87.32,87.31,87.31,17486.0,70.7509,70.7509,70.7428,70.7428,17486.0
2019-05-24 14:40:00,87.31,87.32,87.31,87.31,14482.0,70.7428,70.7509,70.7428,70.7428,14482.0
2019-05-24 14:50:00,87.31,87.32,87.31,87.31,11787.0,70.7428,70.7509,70.7428,70.7428,11787.0
2019-05-24 15:00:00,87.31,87.33,87.31,87.33,10945.0,70.7428,70.759,70.7428,70.759,10945.0
2019-05-24 15:10:00,87.33,87.34,87.32,87.34,10171.0,70.759,70.7671,70.7509,70.7671,10171.0
2019-05-24 15:20:00,87.33,87.34,87.33,87.34,13017.0,70.759,70.7671,70.759,70.7671,13017.0
2019-05-24 15:30:00,87.33,87.34,87.33,87.34,14770.0,70.759,70.7671,70.759,70.7671,14770.0
2019-05-24 15:40:00,87.34,87.34,87.33,87.33,8332.0,70.7671,70.7671,70.759,70.759,8332.0
2019-05-24 15:50:00,87.34,87.34,87.32,87.33,25331.0,70.7671,70.7671,70.7509,70.759,25331.0
2019-05-28 09:30:00,87.48,87.48,87.45,87.47,36451.0,70.8805,70.8805,70.8562,70.8724,36451.0
2019-05-28 09:40:00,87.47,87.47,87.44,87.46,13688.0,70.8724,70.8724,70.8481,70.8643,13688.0
2019-05-28 09:50:00,87.46,87.47,87.45,87.45,30385.0,70.8643,70.8724,70.8562,70.8562,30385.0
2019-05-28 10:00:00,87.45,87.46,87.42,87.43,27224.0,70.8562,70.8643,70.8319,70.84,27224.0
2019-05-28 10:10:00,87.43,87.43,87.41,87.42,22316.0,70.84,70.84,70.8238,70.8319,22316.0
2019-05-28 10:20:00,87.41,87.43,87.41,87.43,12247.0,70.8238,70.84,70.8238,70.84,12247.0
2019-05-28 10:30:00,87.42,87.47,87.42,87.45,16282.0,70.8319,70.8724,70.8319,70.8562,16282.0
2019-05-28 10:40:00,87.44,87.46,87.44,87.45,11905.0,70.8481,70.8643,70.8481,70.8562,11905.0
2019-05-28 10:50:00,87.45,87.47,87.45,87.46,12145.0,70.8562,70.8724,70.8562,70.8643,12145.0
2019-05-28 11:00:00,87.47,87.48,87.46,87.48,16081.0,70.8724,70.8805,70.8643,70.8805,16081.0
2019-05-28 11:10:00,87.48,87.5,87.47,87.48,12376.0,70.8805,70.8967,70.8724,70.8805,12376.0
2019-05-28 11:20:00,87.49,87.49,87.46,87.46,10642.0,70.8886,70.8886,70.8643,70.8643,10642.0
2019-05-28 11:30:00,87.47,87.5,87.46,87.5,21458.0,70.8724,70.8967,70.8643,70.8967,21458.0
2019-05-28 11:40:00,87.5,87.54,87.48,87.53,24931.0,70.8967,70.9291,70.8805,70.921,24931.0
2019-05-28 11:50:00,87.53,87.54,87.51,87.53,19840.0,70.921,70.9291,70.9048,70.921,19840.0
2019-05-28 12:00:00,87.53,87.53,87.5,87.52,13991.0,70.921,70.921,70.8967,70.9129,13991.0
2019-05-28 12:10:00,87.52,87.53,87.51,87.53,6707.0,70.9129,70.921,70.9048,70.921,6707.0
2019-05-28 12:20:00,87.52,87.53,87.51,87.51,26425.0,70.9129,70.921,70.9048,70.9048,26425.0
2019-05-28 12:30:00,87.51,87.53,87.51,87.53,8721.0,70.9048,70.921,70.9048,70.921,8721.0
2019-05-28 12:40:00,87.52,87.53,87.5,87.5,9178.0,70.9129,70.921,70.8967,70.8967,9178.0
2019-05-28 12:50:00,87.51,87.52,87.51,87.51,7803.0,70.9048,70.9129,70.9048,70.9048,7803.0
2019-05-28 13:00:00,87.52,87.52,87.48,87.48,35042.0,70.9129,70.9129,70.8805,70.8805,35042.0
2019-05-28 13:10:00,87.48,87.49,87.46,87.47,8126.0,70.8805,70.8886,70.8643,70.8724,8126.0
2019-05-28 13:20:00,87.47,87.48,87.46,87.48,13250.0,70.8724,70.8805,70.8643,70.8805,13250.0
2019-05-28 13:30:00,87.48,87.51,87.47,87.51,9484.0,70.8805,70.9048,70.8724,70.9048,9484.0
2019-05-28 13:40:00,87.51,87.51,87.49,87.5,8555.0,70.9048,70.9048,70.8886,70.8967,8555.0
2019-05-28 13:50:00,87.5,87.51,87.49,87.5,36781.0,70.8967,70.9048,70.8886,70.8967,36781.0
2019-05-28 14:00:00,87.51,87.51,87.5,87.5,11831.0,70.9048,70.9048,70.8967,70.8967,11831.0
2019-05-28 14:10:00,87.51,87.51,87.49,87.49,14616.0,70.9048,70.9048,70.8886,70.8886,14616.0
2019-05-28 14:20:00,87.5,87.51,87.48,87.48,25211.0,70.8967,70.9048,70.8805,70.8805,25211.0
2019-05-28 14:30:00,87.48,87.49,87.47,87.49,17465.0,70.8805,70.8886,70.8724,70.8886,17465.0
2019-05-28 14:40:00,87.48,87.5,87.47,87.48,26733.0,70.8805,70.8967,70.8724,70.8805,26733.0
2019-05-28 14:50:00,87.48,87.48,87.47,87.48,15932.0,70.8805,70.8805,70.8724,70.8805,15932.0
2019-05-28 15:00:00,87.48,87.49,87.47,87.48,15325.0,70.8805,70.8886,70.8724,70.8805,15325.0
2019-05-28 15:10:00,87.48,87.49,87.47,87.48,34555.0,70.8805,70.8886,70.8724,70.8805,34555.0
2019-05-28 15:20:00,87.48,87.49,87.47,87.48,20286.0,70.8805,70.8886,70.8724,70.8805,20286.0
2019-05-28 15:30:00,87.48,87.48,87.47,87.48,15449.0,70.8805,70.8805,70.8724,70.8805,15449.0
2019-05-28 15:40:00,87.48,87.48,87.46,87.47,26734.0,70.8805,70.8805,70.8643,70.8724,26734.0
2019-05-28 15:50:00,87.47,87.47,87.43,87.43,53507.0,70.8724,70.8724,70.84,70.84,53507.0
2019-05-29 09:30:00,87.52,87.52,87.48,87.49,43701.0,70.9129,70.9129,70.8805,70.8886,43701.0
2019-05-29 09:40:00,87.48,87.5,87.48,87.5,11998.0,70.8805,70.8967,70.8805,70.8967,11998.0
2019-05-29 09:50:00,87.49,87.52,87.49,87.52,53200.0,70.8886,70.9129,70.8886,70.9129,53200.0
2019-05-29 10:00:00,87.52,87.52,87.5,87.51,24427.0,70.9129,70.9129,70.8967,70.9048,24427.0
2019-05-29 10:10:00,87.52,87.52,87.5,87.51,70520.0,70.9129,70.9129,70.8967,70.9048,70520.0
2019-05-29 10:20:00,87.51,87.51,87.47,87.49,75778.0,70.9048,70.9048,70.8724,70.8886,75778.0
2019-05-29 10:30:00,87.49,87.5,87.47,87.47,83312.0,70.8886,70.8967,70.8724,70.8724,83312.0
2019-05-29 10:40:00,87.48,87.51,87.47,87.5,32186.0,70.8805,70.9048,70.8724,70.8967,32186.0
2019-05-29 10:50:00,87.49,87.51,87.49,87.51,31772.0,70.8886,70.9048,70.8886,70.9048,31772.0
2019-05-29 11:00:00,87.5,87.51,87.49,87.5,35167.0,70.8967,70.9048,70.8886,70.8967,35167.0
2019-05-29 11:10:00,87.5,87.51,87.49,87.51,31806.0,70.8967,70.9048,70.8886,70.9048,31806.0
2019-05-29 11:20:00,87.51,87.53,87.5,87.52,23435.0,70.9048,70.921,70.8967,70.9129,23435.0
2019-05-29 11:30:00,87.52,87.53,87.51,87.53,35388.0,70.9129,70.921,70.9048,70.921,35388.0
2019-05-29 11:40:00,87.53,87.57,87.52,87.56,15986.0,70.921,70.9535,70.9129,70.9453,15986.0
2019-05-29 11:50:00,87.57,87.59,87.56,87.57,36451.0,70.9535,70.9697,70.9453,70.9535,36451.0
2019-05-29 12:00:00,87.57,87.58,87.56,87.56,19890.0,70.9535,70.9616,70.9453,70.9453,19890.0
2019-05-29 12:10:00,87.56,87.57,87.56,87.56,25774.0,70.9453,70.9535,70.9453,70.9453,25774.0
2019-05-29 12:20:00,87.56,87.58,87.56,87.58,24018.0,70.9453,70.9616,70.9453,70.9616,24018.0
2019-05-29 12:30:00,87.58,87.58,87.57,87.58,19441.0,70.9616,70.9616,70.9535,70.9616,19441.0
2019-05-29 12:40:00,87.58,87.58,87.57,87.58,23216.0,70.9616,70.9616,70.9535,70.9616,23216.0
2019-05-29 12:50:00,87.58,87.58,87.57,87.58,27425.0,70.9616,70.9616,70.9535,70.9616,27425.0
2019-05-29 13:00:00,87.57,87.58,87.48,87.49,88600.0,70.9535,70.9616,70.8805,70.8886,88600.0
2019-05-29 13:10:00,87.48,87.51,87.48,87.48,20993.0,70.8805,70.9048,70.8805,70.8805,20993.0
2019-05-29 13:20:00,87.49,87.5,87.48,87.5,33639.0,70.8886,70.8967,70.8805,70.8967,33639.0
2019-05-29 13:30:00,87.5,87.5,87.49,87.49,29769.0,70.8967,70.8967,70.8886,70.8886,29769.0
2019-05-29 13:40:00,87.5,87.51,87.49,87.51,31126.0,70.8967,70.9048,70.8886,70.9048,31126.0
2019-05-29 13:50:00,87.51,87.51,87.5,87.51,40416.0,70.9048,70.9048,70.8967,70.9048,40416.0
2019-05-29 14:00:00,87.51,87.51,87.49,87.5,38261.0,70.9048,70.9048,70.8886,70.8967,38261.0
2019-05-29 14:10:00,87.51,87.52,87.5,87.52,26118.0,70.9048,70.9129,70.8967,70.9129,26118.0
2019-05-29 14:20:00,87.52,87.52,87.51,87.52,30646.0,70.9129,70.9129,70.9048,70.9129,30646.0
2019-05-29 14:30:00,87.52,87.53,87.51,87.53,50512.0,70.9129,70.921,70.9048,70.921,50512.0
2019-05-29 14:40:00,87.53,87.53,87.52,87.53,32364.0,70.921,70.921,70.9129,70.921,32364.0
2019-05-29 14:50:00,87.53,87.53,87.52,87.53,36500.0,70.921,70.921,70.9129,70.921,36500.0
2019-05-29 15:00:00,87.53,87.53,87.49,87.5,56922.0,70.921,70.921,70.8886,70.8967,56922.0
2019-05-29 15:10:00,87.5,87.5,87.47,87.48,68187.0,70.8967,70.8967,70.8724,70.8805,68187.0
2019-05-29 15:20:00,87.48,87.48,87.45,87.45,69302.0,70.8805,70.8805,70.8562,70.8562,69302.0
2019-05-29 15:30:00,87.46,87.48,87.46,87.47,104575.0,70.8643,70.8805,70.8643,70.8724,104575.0
2019-05-29 15:40:00,87.47,87.47,87.44,87.47,68248.0,70.8724,70.8724,70.8481,70.8724,68248.0
2019-05-29 15:50:00,87.47,87.47,87.43,87.44,33362.0,70.8724,70.8724,70.84,70.8481,33362.0
2019-05-30 09:30:00,87.58,87.6,87.5,87.59,76769.0,70.9616,70.9778,70.8967,70.9697,76769.0
2019-05-30 09:40:00,87.58,87.59,87.55,87.56,67962.0,70.9616,70.9697,70.9372,70.9453,67962.0
2019-05-30 09:50:00,87.56,87.57,87.54,87.55,84591.0,70.9453,70.9535,70.9291,70.9372,84591.0
2019-05-30 10:00:00,87.55,87.57,87.55,87.56,50301.0,70.9372,70.9535,70.9372,70.9453,50301.0
2019-05-30 10:10:00,87.56,87.57,87.55,87.56,116315.0,70.9453,70.9535,70.9372,70.9453,116315.0
2019-05-30 10:20:00,87.56,87.58,87.56,87.58,58887.0,70.9453,70.9616,70.9453,70.9616,58887.0
2019-05-30 10:30:00,87.58,87.61,87.58,87.59,230372.0,70.9616,70.9859,70.9616,70.9697,230372.0
2019-05-30 10:40:00,87.59,87.6,87.58,87.59,40878.0,70.9697,70.9778,70.9616,70.9697,40878.0
2019-05-30 10:50:00,87.59,87.61,87.59,87.61,9261.0,70.9697,70.9859,70.9697,70.9859,9261.0
2019-05-30 11:00:00,87.61,87.64,87.61,87.64,38403.0,70.9859,71.0102,70.9859,71.0102,38403.0
2019-05-30 11:10:00,87.64,87.65,87.63,87.65,26328.0,71.0102,71.0183,71.0021,71.0183,26328.0
2019-05-30 11:20:00,87.64,87.66,87.64,87.66,23604.0,71.0102,71.0264,71.0102,71.0264,23604.0
2019-05-30 11:30:00,87.66,87.66,87.64,87.64,55132.0,71.0264,71.0264,71.0102,71.0102,55132.0
2019-05-30 11:40:00,87.64,87.66,87.63,87.66,11571.0,71.0102,71.0264,71.0021,71.0264,11571.0
2019-05-30 11:50:00,87.66,87.67,87.65,87.67,23267.0,71.0264,71.0345,71.0183,71.0345,23267.0
2019-05-30 12:00:00,87.67,87.67,87.66,87.66,17796.0,71.0345,71.0345,71.0264,71.0264,17796.0
2019-05-30 12:10:00,87.66,87.67,87.66,87.67,23550.0,71.0264,71.0345,71.0264,71.0345,23550.0
2019-05-30 12:20:00,87.67,87.67,87.66,87.67,7915.0,71.0345,71.0345,71.0264,71.0345,7915.0
2019-05-30 12:30:00,87.66,87.68,87.66,87.67,25882.0,71.0264,71.0426,71.0264,71.0345,25882.0
2019-05-30 12:40:00,87.68,87.68,87.66,87.66,24131.0,71.0426,71.0426,71.0264,71.0264,24131.0
2019-05-30 12:50:00,87.67,87.67,87.66,87.67,28135.0,71.0345,71.0345,71.0264,71.0345,28135.0
2019-05-30 13:00:00,87.66,87.68,87.66,87.68,7838.0,71.0264,71.0426,71.0264,71.0426,7838.0
2019-05-30 13:10:00,87.67,87.69,87.67,87.69,15026.0,71.0345,71.0507,71.0345,71.0507,15026.0
2019-05-30 13:20:00,87.68,87.69,87.68,87.69,26894.0,71.0426,71.0507,71.0426,71.0507,26894.0
2019-05-30 13:30:00,87.69,87.69,87.68,87.68,18749.0,71.0507,71.0507,71.0426,71.0426,18749.0
2019-05-30 13:40:00,87.69,87.71,87.68,87.69,224717.0,71.0507,71.0669,71.0426,71.0507,224717.0
2019-05-30 13:50:00,87.7,87.7,87.69,87.7,30104.0,71.0588,71.0588,71.0507,71.0588,30104.0
2019-05-30 14:00:00,87.7,87.7,87.69,87.7,22328.0,71.0588,71.0588,71.0507,71.0588,22328.0
2019-05-30 14:10:00,87.7,87.7,87.69,87.7,18131.0,71.0588,71.0588,71.0507,71.0588,18131.0
2019-05-30 14:20:00,87.7,87.73,87.69,87.7,53545.0,71.0588,71.0831,71.0507,71.0588,53545.0
2019-05-30 14:30:00,87.71,87.73,87.7,87.73,30190.0,71.0669,71.0831,71.0588,71.0831,30190.0
2019-05-30 14:40:00,87.73,87.76,87.7,87.76,104838.0,71.0831,71.1074,71.0588,71.1074,104838.0
2019-05-30 14:50:00,87.77,87.77,87.73,87.77,245163.0,71.1155,71.1155,71.0831,71.1155,245163.0
2019-05-30 15:00:00,87.77,87.83,87.75,87.81,76345.0,71.1155,71.1641,71.0993,71.1479,76345.0
2019-05-30 15:10:00,87.8,87.82,87.78,87.78,42286.0,71.1398,71.156,71.1236,71.1236,42286.0
2019-05-30 15:20:00,87.79,87.79,87.76,87.78,33707.0,71.1317,71.1317,71.1074,71.1236,33707.0
2019-05-30 15:30:00,87.78,87.8,87.76,87.76,181454.0,71.1236,71.1398,71.1074,71.1074,181454.0
2019-05-30 15:40:00,87.77,87.79,87.75,87.79,87734.0,71.1155,71.1317,71.0993,71.1317,87734.0
2019-05-30 15:50:00,87.79,87.82,87.79,87.8,139816.0,71.1317,71.156,71.1317,71.1398,139816.0
2019-05-31 09:30:00,87.81,87.82,87.72,87.79,124843.0,71.1479,71.156,71.075,71.1317,124843.0
2019-05-31 09:40:00,87.81,87.86,87.8,87.85,234243.0,71.1479,71.1884,71.1398,71.1803,234243.0
2019-05-31 09:50:00,87.85,87.88,87.83,87.84,93940.0,71.1803,71.2046,71.1641,71.1722,93940.0
2019-05-31 10:00:00,87.84,87.87,87.82,87.87,77992.0,71.1722,71.1965,71.156,71.1965,77992.0
2019-05-31 10:10:00,87.87,87.91,87.87,87.9,38081.0,71.1965,71.2289,71.1965,71.2208,38081.0
2019-05-31 10:20:00,87.9,87.92,87.89,87.92,71703.0,71.2208,71.237,71.2127,71.237,71703.0
2019-05-31 10:30:00,87.92,87.93,87.89,87.91,61374.0,71.237,71.2451,71.2127,71.2289,61374.0
2019-05-31 10:40:00,87.91,87.92,87.86,87.86,50931.0,71.2289,71.237,71.1884,71.1884,50931.0
2019-05-31 10:50:00,87.87,87.89,87.85,87.89,63331.0,71.1965,71.2127,71.1803,71.2127,63331.0
2019-05-31 11:00:00,87.89,87.9,87.87,87.87,68569.0,71.2127,71.2208,71.1965,71.1965,68569.0
2019-05-31 11:10:00,87.88,87.89,87.84,87.88,43786.0,71.2046,71.2127,71.1722,71.2046,43786.0
2019-05-31 11:20:00,87.88,87.88,87.86,87.88,73014.0,71.2046,71.2046,71.1884,71.2046,73014.0
2019-05-31 11:30:00,87.88,87.9,87.87,87.89,37491.0,71.2046,71.2208,71.1965,71.2127,37491.0
2019-05-31 11:40:00,87.9,87.9,87.88,87.9,35169.0,71.2208,71.2208,71.2046,71.2208,35169.0
2019-05-31 11:50:00,87.9,87.91,87.89,87.91,54177.0,71.2208,71.2289,71.2127,71.2289,54177.0
2019-05-31 12:00:00,87.91,87.91,87.89,87.9,47657.0,71.2289,71.2289,71.2127,71.2208,47657.0
2019-05-31 12:10:00,87.9,87.93,87.89,87.92,231481.0,71.2208,71.2451,71.2127,71.237,231481.0
2019-05-31 12:20:00,87.92,87.93,87.91,87.92,58062.0,71.237,71.2451,71.2289,71.237,58062.0
2019-05-31 12:30:00,87.93,87.93,87.91,87.93,50328.0,71.2451,71.2451,71.2289,71.2451,50328.0
2019-05-31 12:40:00,87.92,87.93,87.91,87.92,48464.0,71.237,71.2451,71.2289,71.237,48464.0
2019-05-31 12:50:00,87.92,87.95,87.91,87.93,246515.0,71.237,71.2613,71.2289,71.2451,246515.0
2019-05-31 13:00:00,87.94,87.94,87.92,87.93,46038.0,71.2532,71.2532,71.237,71.2451,46038.0
2019-05-31 13:10:00,87.92,87.94,87.9,87.94,24742.0,71.237,71.2532,71.2208,71.2532,24742.0
2019-05-31 13:20:00,87.94,88.0,87.93,87.97,65349.0,71.2532,71.3019,71.2451,71.2776,65349.0
2019-05-31 13:30:00,87.97,87.97,87.93,87.95,18173.0,71.2776,71.2776,71.2451,71.2613,18173.0
2019-05-31 13:40:00,87.95,88.02,87.94,88.0,49994.0,71.2613,71.3181,71.2532,71.3019,49994.0
2019-05-31 13:50:00,87.99,87.99,87.92,87.96,25248.0,71.2938,71.2938,71.237,71.2694,25248.0
2019-05-31 14:00:00,87.95,87.99,87.93,87.98,33252.0,71.2613,71.2938,71.2451,71.2857,33252.0
2019-05-31 14:10:00,87.99,88.0,87.92,87.94,25663.0,71.2938,71.3019,71.237,71.2532,25663.0
2019-05-31 14:20:00,87.94,87.95,87.92,87.94,9153.0,71.2532,71.2613,71.237,71.2532,9153.0
2019-05-31 14:30:00,87.94,87.96,87.93,87.94,45633.0,71.2532,71.2694,71.2451,71.2532,45633.0
2019-05-31 14:40:00,87.94,87.97,87.9,87.96,22428.0,71.2532,71.2776,71.2208,71.2694,22428.0
2019-05-31 14:50:00,87.95,87.99,87.95,87.97,80814.0,71.2613,71.2938,71.2613,71.2776,80814.0
2019-05-31 15:00:00,87.94,87.99,87.94,87.96,26226.0,71.2532,71.2938,71.2532,71.2694,26226.0
2019-05-31 15:10:00,87.96,88.0,87.96,87.98,52820.0,71.2694,71.3019,71.2694,71.2857,52820.0
2019-05-31 15:20:00,87.98,88.0,87.97,87.98,49542.0,71.2857,71.3019,71.2776,71.2857,49542.0
2019-05-31 15:30:00,87.98,88.02,87.98,88.02,36349.0,71.2857,71.3181,71.2857,71.3181,36349.0
2019-05-31 15:40:00,88.02,88.04,88.01,88.02,162627.0,71.3181,71.3343,71.31,71.3181,162627.0
2019-05-31 15:50:00,88.02,88.03,88.0,88.01,87342.0,71.3181,71.3262,71.3019,71.31,87342.0
2019-06-03 09:30:00,87.89,87.91,87.88,87.91,89744.0,71.4322,71.4485,71.4241,71.4485,89744.0
2019-06-03 09:40:00,87.9,87.97,87.89,87.95,115028.0,71.4403,71.4972,71.4322,71.481,115028.0
2019-06-03 09:50:00,87.95,87.97,87.94,87.95,24440.0,71.481,71.4972,71.4728,71.481,24440.0
2019-06-03 10:00:00,87.96,87.98,87.88,87.9,89149.0,71.4891,71.5054,71.4241,71.4403,89149.0
2019-06-03 10:10:00,87.92,87.94,87.9,87.92,6806.0,71.4566,71.4728,71.4403,71.4566,6806.0
2019-06-03 10:20:00,87.92,87.94,87.88,87.9,19540.0,71.4566,71.4728,71.4241,71.4403,19540.0
2019-06-03 10:30:00,87.9,87.9,87.85,87.86,9882.0,71.4403,71.4403,71.3997,71.4078,9882.0
2019-06-03 10:40:00,87.86,87.87,87.83,87.84,13757.0,71.4078,71.416,71.3834,71.3916,13757.0
2019-06-03 10:50:00,87.83,87.85,87.83,87.84,8581.0,71.3834,71.3997,71.3834,71.3916,8581.0
2019-06-03 11:00:00,87.85,87.86,87.83,87.84,13720.0,71.3997,71.4078,71.3834,71.3916,13720.0
2019-06-03 11:10:00,87.84,87.85,87.76,87.81,2045959.0,71.3916,71.3997,71.3266,71.3672,2045959.0
2019-06-03 11:20:00,87.81,87.81,87.78,87.78,147166.0,71.3672,71.3672,71.3428,71.3428,147166.0
2019-06-03 11:30:00,87.79,87.79,87.76,87.77,25048.0,71.3509,71.3509,71.3266,71.3347,25048.0
2019-06-03 11:40:00,87.77,87.77,87.73,87.75,18276.0,71.3347,71.3347,71.3022,71.3184,18276.0
2019-06-03 11:50:00,87.75,87.77,87.74,87.77,27824.0,71.3184,71.3347,71.3103,71.3347,27824.0
2019-06-03 12:00:00,87.77,87.78,87.76,87.78,147602.0,71.3347,71.3428,71.3266,71.3428,147602.0
2019-06-03 12:10:00,87.78,87.79,87.77,87.79,198863.0,71.3428,71.3509,71.3347,71.3509,198863.0
2019-06-03 12:20:00,87.79,87.79,87.77,87.78,16206.0,71.3509,71.3509,71.3347,71.3428,16206.0
2019-06-03 12:30:00,87.79,87.8,87.78,87.79,41027.0,71.3509,71.3591,71.3428,71.3509,41027.0
2019-06-03 12:40:00,87.79,87.82,87.79,87.8,23502.0,71.3509,71.3753,71.3509,71.3591,23502.0
2019-06-03 12:50:00,87.81,87.83,87.8,87.83,53004.0,71.3672,71.3834,71.3591,71.3834,53004.0
2019-06-03 13:00:00,87.83,87.85,87.82,87.83,19833.0,71.3834,71.3997,71.3753,71.3834,19833.0
2019-06-03 13:10:00,87.83,87.87,87.82,87.87,54021.0,71.3834,71.416,71.3753,71.416,54021.0
2019-06-03 13:20:00,87.87,87.94,87.84,87.94,65976.0,71.416,71.4728,71.3916,71.4728,65976.0
2019-06-03 13:30:00,87.94,87.96,87.91,87.95,31226.0,71.4728,71.4891,71.4485,71.481,31226.0
2019-06-03 13:40:00,87.95,87.96,87.91,87.94,16477.0,71.481,71.4891,71.4485,71.4728,16477.0
2019-06-03 13:50:00,87.94,87.95,87.92,87.93,17811.0,71.4728,71.481,71.4566,71.4647,17811.0
2019-06-03 14:00:00,87.94,87.94,87.91,87.93,15978.0,71.4728,71.4728,71.4485,71.4647,15978.0
2019-06-03 14:10:00,87.94,87.95,87.9,87.91,19931.0,71.4728,71.481,71.4403,71.4485,19931.0
2019-06-03 14:20:00,87.91,87.91,87.9,87.9,22423.0,71.4485,71.4485,71.4403,71.4403,22423.0
2019-06-03 14:30:00,87.9,87.92,87.89,87.92,41281.0,71.4403,71.4566,71.4322,71.4566,41281.0
2019-06-03 14:40:00,87.92,87.94,87.9,87.94,37506.0,71.4566,71.4728,71.4403,71.4728,37506.0
2019-06-03 14:50:00,87.94,87.97,87.93,87.97,48924.0,71.4728,71.4972,71.4647,71.4972,48924.0
2019-06-03 15:00:00,87.98,88.03,87.97,88.03,280417.0,71.5054,71.546,71.4972,71.546,280417.0
2019-06-03 15:10:00,88.03,88.07,88.01,88.03,135159.0,71.546,71.5785,71.5297,71.546,135159.0
2019-06-03 15:20:00,88.03,88.07,88.02,88.05,198521.0,71.546,71.5785,71.5379,71.5622,198521.0
2019-06-03 15:30:00,88.05,88.05,88.01,88.03,124360.0,71.5622,71.5622,71.5297,71.546,124360.0
2019-06-03 15:40:00,88.03,88.03,88.0,88.02,144325.0,71.546,71.546,71.5216,71.5379,144325.0
2019-06-03 15:50:00,88.01,88.03,88.0,88.01,82829.0,71.5297,71.546,71.5216,71.5297,82829.0
2019-06-04 09:30:00,88.0,88.0,87.86,87.91,70623.0,71.5216,71.5216,71.4078,71.4485,70623.0
2019-06-04 09:40:00,87.93,87.94,87.91,87.92,81752.0,71.4647,71.4728,71.4485,71.4566,81752.0
2019-06-04 09:50:00,87.92,88.08,87.91,87.99,267469.0,71.4566,71.5866,71.4485,71.5135,267469.0
2019-06-04 10:00:00,88.0,88.03,87.93,87.95,109458.0,71.5216,71.546,71.4647,71.481,109458.0
2019-06-04 10:10:00,87.95,88.02,87.95,87.98,112692.0,71.481,71.5379,71.481,71.5054,112692.0
2019-06-04 10:20:00,87.99,88.0,87.96,87.98,87960.0,71.5135,71.5216,71.4891,71.5054,87960.0
2019-06-04 10:30:00,87.97,87.98,87.91,87.93,37901.0,71.4972,71.5054,71.4485,71.4647,37901.0
2019-06-04 10:40:00,87.94,87.94,87.88,87.89,49636.0,71.4728,71.4728,71.4241,71.4322,49636.0
2019-06-04 10:50:00,87.88,87.92,87.87,87.87,659935.0,71.4241,71.4566,71.416,71.416,659935.0
2019-06-04 11:00:00,87.88,87.92,87.87,87.92,355525.0,71.4241,71.4566,71.416,71.4566,355525.0
2019-06-04 11:10:00,87.92,87.96,87.91,87.92,50933.0,71.4566,71.4891,71.4485,71.4566,50933.0
2019-06-04 11:20:00,87.93,87.96,87.92,87.93,28369.0,71.4647,71.4891,71.4566,71.4647,28369.0
2019-06-04 11:30:00,87.94,87.95,87.93,87.94,22418.0,71.4728,71.481,71.4647,71.4728,22418.0
2019-06-04 11:40:00,87.95,87.96,87.94,87.96,21336.0,71.481,71.4891,71.4728,71.4891,21336.0
2019-06-04 11:50:00,87.96,87.97,87.93,87.94,21664.0,71.4891,71.4972,71.4647,71.4728,21664.0
2019-06-04 12:00:00,87.94,87.95,87.93,87.94,9842.0,71.4728,71.481,71.4647,71.4728,9842.0
2019-06-04 12:10:00,87.94,87.96,87.93,87.95,60994.0,71.4728,71.4891,71.4647,71.481,60994.0
2019-06-04 12:20:00,87.94,87.95,87.93,87.93,85677.0,71.4728,71.481,71.4647,71.4647,85677.0
2019-06-04 12:30:00,87.94,87.96,87.93,87.94,15363.0,71.4728,71.4891,71.4647,71.4728,15363.0
2019-06-04 12:40:00,87.95,87.95,87.92,87.93,36588.0,71.481,71.481,71.4566,71.4647,36588.0
2019-06-04 12:50:00,87.93,87.95,87.92,87.93,14971.0,71.4647,71.481,71.4566,71.4647,14971.0
2019-06-04 13:00:00,87.94,87.94,87.92,87.92,385397.0,71.4728,71.4728,71.4566,71.4566,385397.0
2019-06-04 13:10:00,87.91,87.97,87.91,87.95,74730.0,71.4485,71.4972,71.4485,71.481,74730.0
2019-06-04 13:20:00,87.95,87.99,87.94,87.98,74825.0,71.481,71.5135,71.4728,71.5054,74825.0
2019-06-04 13:30:00,87.99,88.0,87.96,87.98,17466.0,71.5135,71.5216,71.4891,71.5054,17466.0
2019-06-04 13:40:00,87.99,88.0,87.98,87.98,22274.0,71.5135,71.5216,71.5054,71.5054,22274.0
2019-06-04 13:50:00,87.98,88.0,87.98,88.0,8786.0,71.5054,71.5216,71.5054,71.5216,8786.0
2019-06-04 14:00:00,88.0,88.02,88.0,88.01,41518.0,71.5216,71.5379,71.5216,71.5297,41518.0
2019-06-04 14:10:00,88.02,88.04,87.99,87.99,21262.0,71.5379,71.5541,71.5135,71.5135,21262.0
2019-06-04 14:20:00,88.0,88.03,87.98,88.03,34410.0,71.5216,71.546,71.5054,71.546,34410.0
2019-06-04 14:30:00,88.03,88.04,88.02,88.02,18182.0,71.546,71.5541,71.5379,71.5379,18182.0
2019-06-04 14:40:00,88.03,88.06,88.02,88.06,25948.0,71.546,71.5704,71.5379,71.5704,25948.0
2019-06-04 14:50:00,88.06,88.07,88.05,88.06,28148.0,71.5704,71.5785,71.5622,71.5704,28148.0
2019-06-04 15:00:00,88.06,88.08,88.05,88.06,50750.0,71.5704,71.5866,71.5622,71.5704,50750.0
2019-06-04 15:10:00,88.07,88.07,88.04,88.05,57167.0,71.5785,71.5785,71.5541,71.5622,57167.0
2019-06-04 15:20:00,88.05,88.05,88.04,88.05,59242.0,71.5622,71.5622,71.5541,71.5622,59242.0
2019-06-04 15:30:00,88.05,88.07,88.04,88.06,71367.0,71.5622,71.5785,71.5541,71.5704,71367.0
2019-06-04 15:40:00,88.06,88.09,88.06,88.07,48466.0,71.5704,71.5948,71.5704,71.5785,48466.0
2019-06-04 15:50:00,88.06,88.07,88.05,88.07,59461.0,71.5704,71.5785,71.5622,71.5785,59461.0
2019-06-05 09:30:00,88.23,88.26,88.15,88.25,18514.0,71.7085,71.7329,71.6435,71.7248,18514.0
2019-06-05 09:40:00,88.25,88.32,88.24,88.32,90869.0,71.7248,71.7817,71.7167,71.7817,90869.0
2019-06-05 09:50:00,88.32,88.37,88.32,88.37,12842.0,71.7817,71.8223,71.7817,71.8223,12842.0
2019-06-05 10:00:00,88.37,88.37,88.25,88.25,50573.0,71.8223,71.8223,71.7248,71.7248,50573.0
2019-06-05 10:10:00,88.26,88.26,88.21,88.25,16831.0,71.7329,71.7329,71.6923,71.7248,16831.0
2019-06-05 10:20:00,88.25,88.26,88.21,88.24,25012.0,71.7248,71.7329,71.6923,71.7167,25012.0
2019-06-05 10:30:00,88.25,88.28,88.24,88.24,20449.0,71.7248,71.7492,71.7167,71.7167,20449.0
2019-06-05 10:40:00,88.25,88.26,88.22,88.23,35928.0,71.7248,71.7329,71.7004,71.7085,35928.0
2019-06-05 10:50:00,88.23,88.26,88.19,88.19,39974.0,71.7085,71.7329,71.676,71.676,39974.0
2019-06-05 11:00:00,88.19,88.21,88.17,88.19,16901.0,71.676,71.6923,71.6598,71.676,16901.0
2019-06-05 11:10:00,88.19,88.22,88.18,88.2,9462.0,71.676,71.7004,71.6679,71.6842,9462.0
2019-06-05 11:20:00,88.2,88.21,88.13,88.14,17413.0,71.6842,71.6923,71.6273,71.6354,17413.0
2019-06-05 11:30:00,88.14,88.14,88.1,88.12,13444.0,71.6354,71.6354,71.6029,71.6191,13444.0
2019-06-05 11:40:00,88.12,88.14,88.1,88.13,17785.0,71.6191,71.6354,71.6029,71.6273,17785.0
2019-06-05 11:50:00,88.14,88.15,88.12,88.14,14313.0,71.6354,71.6435,71.6191,71.6354,14313.0
2019-06-05 12:00:00,88.15,88.15,88.12,88.15,21733.0,71.6435,71.6435,71.6191,71.6435,21733.0
2019-06-05 12:10:00,88.15,88.15,88.13,88.14,7919.0,71.6435,71.6435,71.6273,71.6354,7919.0
2019-06-05 12:20:00,88.15,88.18,88.14,88.17,41820.0,71.6435,71.6679,71.6354,71.6598,41820.0
2019-06-05 12:30:00,88.17,88.2,88.16,88.2,193381.0,71.6598,71.6842,71.6516,71.6842,193381.0
2019-06-05 12:40:00,88.19,88.19,88.12,88.13,18105.0,71.676,71.676,71.6191,71.6273,18105.0
2019-06-05 12:50:00,88.14,88.14,88.12,88.12,8069.0,71.6354,71.6354,71.6191,71.6191,8069.0
2019-06-05 13:00:00,88.12,88.14,88.12,88.14,15244.0,71.6191,71.6354,71.6191,71.6354,15244.0
2019-06-05 13:10:00,88.13,88.16,88.13,88.16,10513.0,71.6273,71.6516,71.6273,71.6516,10513.0
2019-06-05 13:20:00,88.16,88.16,88.14,88.15,28577.0,71.6516,71.6516,71.6354,71.6435,28577.0
2019-06-05 13:30:00,88.14,88.16,88.14,88.15,20870.0,71.6354,71.6516,71.6354,71.6435,20870.0
2019-06-05 13:40:00,88.15,88.16,88.15,88.16,13794.0,71.6435,71.6516,71.6435,71.6516,13794.0
2019-06-05 13:50:00,88.16,88.17,88.15,88.17,16568.0,71.6516,71.6598,71.6435,71.6598,16568.0
2019-06-05 14:00:00,88.17,88.18,88.16,88.17,23537.0,71.6598,71.6679,71.6516,71.6598,23537.0
2019-06-05 14:10:00,88.17,88.17,88.14,88.15,11867.0,71.6598,71.6598,71.6354,71.6435,11867.0
2019-06-05 14:20:00,88.15,88.16,88.14,88.16,17294.0,71.6435,71.6516,71.6354,71.6516,17294.0
2019-06-05 14:30:00,88.15,88.16,88.12,88.12,24052.0,71.6435,71.6516,71.6191,71.6191,24052.0
2019-06-05 14:40:00,88.12,88.13,88.11,88.12,37556.0,71.6191,71.6273,71.611,71.6191,37556.0
2019-06-05 14:50:00,88.11,88.13,88.11,88.12,40433.0,71.611,71.6273,71.611,71.6191,40433.0
2019-06-05 15:00:00,88.11,88.15,88.11,88.14,22657.0,71.611,71.6435,71.611,71.6354,22657.0
2019-06-05 15:10:00,88.13,88.16,88.13,88.15,26560.0,71.6273,71.6516,71.6273,71.6435,26560.0
2019-06-05 15:20:00,88.15,88.15,88.14,88.15,49845.0,71.6435,71.6435,71.6354,71.6435,49845.0
2019-06-05 15:30:00,88.15,88.15,88.13,88.15,59834.0,71.6435,71.6435,71.6273,71.6435,59834.0
2019-06-05 15:40:00,88.15,88.17,88.14,88.17,89607.0,71.6435,71.6598,71.6354,71.6598,89607.0
2019-06-05 15:50:00,88.17,88.18,88.11,88.11,102296.0,71.6598,71.6679,71.611,71.611,102296.0
2019-06-06 09:30:00,88.11,88.13,88.06,88.11,74595.0,71.611,71.6273,71.5704,71.611,74595.0
2019-06-06 09:40:00,88.11,88.14,88.1,88.13,21684.0,71.611,71.6354,71.6029,71.6273,21684.0
2019-06-06 09:50:00,88.14,88.18,88.13,88.18,55268.0,71.6354,71.6679,71.6273,71.6679,55268.0
2019-06-06 10:00:00,88.18,88.2,88.17,88.18,19782.0,71.6679,71.6842,71.6598,71.6679,19782.0
2019-06-06 10:10:00,88.19,88.2,88.18,88.19,13694.0,71.676,71.6842,71.6679,71.676,13694.0
2019-06-06 10:20:00,88.2,88.2,88.18,88.2,14432.0,71.6842,71.6842,71.6679,71.6842,14432.0
2019-06-06 10:30:00,88.2,88.22,88.19,88.22,8110.0,71.6842,71.7004,71.676,71.7004,8110.0
2019-06-06 10:40:00,88.21,88.22,88.19,88.22,12049.0,71.6923,71.7004,71.676,71.7004,12049.0
2019-06-06 10:50:00,88.22,88.23,88.21,88.22,15947.0,71.7004,71.7085,71.6923,71.7004,15947.0
2019-06-06 11:00:00,88.22,88.23,88.19,88.19,15261.0,71.7004,71.7085,71.676,71.676,15261.0
2019-06-06 11:10:00,88.2,88.21,88.18,88.18,19487.0,71.6842,71.6923,71.6679,71.6679,19487.0
2019-06-06 11:20:00,88.19,88.19,88.17,88.17,7752.0,71.676,71.676,71.6598,71.6598,7752.0
2019-06-06 11:30:00,88.17,88.18,88.17,88.17,14781.0,71.6598,71.6679,71.6598,71.6598,14781.0
2019-06-06 11:40:00,88.18,88.24,88.17,88.23,29950.0,71.6679,71.7167,71.6598,71.7085,29950.0
2019-06-06 11:50:00,88.23,88.23,88.2,88.22,14290.0,71.7085,71.7085,71.6842,71.7004,14290.0
2019-06-06 12:00:00,88.21,88.23,88.21,88.22,21886.0,71.6923,71.7085,71.6923,71.7004,21886.0
2019-06-06 12:10:00,88.22,88.22,88.2,88.21,16791.0,71.7004,71.7004,71.6842,71.6923,16791.0
2019-06-06 12:20:00,88.21,88.21,88.18,88.19,15830.0,71.6923,71.6923,71.6679,71.676,15830.0
2019-06-06 12:30:00,88.18,88.19,88.17,88.18,10073.0,71.6679,71.676,71.6598,71.6679,10073.0
2019-06-06 12:40:00,88.17,88.2,88.17,88.19,52768.0,71.6598,71.6842,71.6598,71.676,52768.0
2019-06-06 12:50:00,88.19,88.2,88.18,88.19,11801.0,71.676,71.6842,71.6679,71.676,11801.0
2019-06-06 13:00:00,88.18,88.21,88.18,88.21,39421.0,71.6679,71.6923,71.6679,71.6923,39421.0
2019-06-06 13:10:00,88.2,88.21,88.18,88.18,10358.0,71.6842,71.6923,71.6679,71.6679,10358.0
2019-06-06 13:20:00,88.19,88.19,88.16,88.16,15810.0,71.676,71.676,71.6516,71.6516,15810.0
2019-06-06 13:30:00,88.17,88.18,88.16,88.18,17229.0,71.6598,71.6679,71.6516,71.6679,17229.0
2019-06-06 13:40:00,88.18,88.18,88.15,88.17,47873.0,71.6679,71.6679,71.6435,71.6598,47873.0
2019-06-06 13:50:00,88.17,88.19,88.16,88.19,13270.0,71.6598,71.676,71.6516,71.676,13270.0
2019-06-06 14:00:00,88.19,88.19,88.15,88.16,7793.0,71.676,71.676,71.6435,71.6516,7793.0
2019-06-06 14:10:00,88.15,88.16,88.15,88.16,10503.0,71.6435,71.6516,71.6435,71.6516,10503.0
2019-06-06 14:20:00,88.16,88.17,88.15,88.15,16136.0,71.6516,71.6598,71.6435,71.6435,16136.0
2019-06-06 14:30:00,88.16,88.16,88.05,88.13,107561.0,71.6516,71.6516,71.5622,71.6273,107561.0
2019-06-06 14:40:00,88.12,88.15,88.09,88.13,38977.0,71.6191,71.6435,71.5948,71.6273,38977.0
2019-06-06 14:50:00,88.12,88.15,88.11,88.14,40059.0,71.6191,71.6435,71.611,71.6354,40059.0
2019-06-06 15:00:00,88.14,88.17,88.14,88.16,26964.0,71.6354,71.6598,71.6354,71.6516,26964.0
2019-06-06 15:10:00,88.15,88.15,88.1,88.11,80637.0,71.6435,71.6435,71.6029,71.611,80637.0
2019-06-06 15:20:00,88.1,88.17,88.1,88.17,131301.0,71.6029,71.6598,71.6029,71.6598,131301.0
2019-06-06 15:30:00,88.16,88.16,88.11,88.13,78175.0,71.6516,71.6516,71.611,71.6273,78175.0
2019-06-06 15:40:00,88.13,88.16,88.12,88.15,26691.0,71.6273,71.6516,71.6191,71.6435,26691.0
2019-06-06 15:50:00,88.15,88.15,88.13,88.13,34745.0,71.6435,71.6435,71.6273,71.6273,34745.0
2019-06-07 09:30:00,88.48,88.49,88.44,88.47,23212.0,71.9117,71.9199,71.8792,71.9036,23212.0
2019-06-07 09:40:00,88.47,88.57,88.47,88.56,87182.0,71.9036,71.9849,71.9036,71.9767,87182.0
2019-06-07 09:50:00,88.57,88.58,88.56,88.58,30928.0,71.9849,71.993,71.9767,71.993,30928.0
2019-06-07 10:00:00,88.58,88.6,88.57,88.59,17940.0,71.993,72.0093,71.9849,72.0011,17940.0
2019-06-07 10:10:00,88.6,88.61,88.57,88.61,69525.0,72.0093,72.0174,71.9849,72.0174,69525.0
2019-06-07 10:20:00,88.61,88.62,88.6,88.62,19842.0,72.0174,72.0255,72.0093,72.0255,19842.0
2019-06-07 10:30:00,88.62,88.64,88.61,88.61,28795.0,72.0255,72.0418,72.0174,72.0174,28795.0
2019-06-07 10:40:00,88.61,88.63,88.59,88.63,33354.0,72.0174,72.0336,72.0011,72.0336,33354.0
2019-06-07 10:50:00,88.63,88.64,88.61,88.62,14829.0,72.0336,72.0418,72.0174,72.0255,14829.0
2019-06-07 11:00:00,88.62,88.62,88.59,88.59,22989.0,72.0255,72.0255,72.0011,72.0011,22989.0
2019-06-07 11:10:00,88.6,88.6,88.58,88.6,17862.0,72.0093,72.0093,71.993,72.0093,17862.0
2019-06-07 11:20:00,88.6,88.6,88.54,88.55,16479.0,72.0093,72.0093,71.9605,71.9686,16479.0
2019-06-07 11:30:00,88.55,88.55,88.49,88.49,49301.0,71.9686,71.9686,71.9199,71.9199,49301.0
2019-06-07 11:40:00,88.48,88.49,88.43,88.44,24970.0,71.9117,71.9199,71.8711,71.8792,24970.0
2019-06-07 11:50:00,88.44,88.46,88.42,88.42,15010.0,71.8792,71.8955,71.863,71.863,15010.0
2019-06-07 12:00:00,88.43,88.47,88.42,88.47,76178.0,71.8711,71.9036,71.863,71.9036,76178.0
2019-06-07 12:10:00,88.47,88.5,88.46,88.48,40172.0,71.9036,71.928,71.8955,71.9117,40172.0
2019-06-07 12:20:00,88.48,88.49,88.47,88.49,26648.0,71.9117,71.9199,71.9036,71.9199,26648.0
2019-06-07 12:30:00,88.48,88.5,88.48,88.49,9309.0,71.9117,71.928,71.9117,71.9199,9309.0
2019-06-07 12:40:00,88.5,88.5,88.47,88.49,22496.0,71.928,71.928,71.9036,71.9199,22496.0
2019-06-07 12:50:00,88.49,88.51,88.49,88.51,33063.0,71.9199,71.9361,71.9199,71.9361,33063.0
2019-06-07 13:00:00,88.51,88.52,88.5,88.52,37497.0,71.9361,71.9442,71.928,71.9442,37497.0
2019-06-07 13:10:00,88.52,88.52,88.43,88.45,17619.0,71.9442,71.9442,71.8711,71.8873,17619.0
2019-06-07 13:20:00,88.45,88.47,88.38,88.42,27184.0,71.8873,71.9036,71.8305,71.863,27184.0
2019-06-07 13:30:00,88.43,88.44,88.41,88.43,20651.0,71.8711,71.8792,71.8548,71.8711,20651.0
2019-06-07 13:40:00,88.44,88.46,88.43,88.44,21551.0,71.8792,71.8955,71.8711,71.8792,21551.0
2019-06-07 13:50:00,88.43,88.46,88.43,88.44,24560.0,71.8711,71.8955,71.8711,71.8792,24560.0
2019-06-07 14:00:00,88.44,88.44,88.38,88.4,13920.0,71.8792,71.8792,71.8305,71.8467,13920.0
2019-06-07 14:10:00,88.4,88.42,88.38,88.42,12604.0,71.8467,71.863,71.8305,71.863,12604.0
2019-06-07 14:20:00,88.42,88.43,88.4,88.43,12297.0,71.863,71.8711,71.8467,71.8711,12297.0
2019-06-07 14:30:00,88.43,88.44,88.39,88.4,15154.0,71.8711,71.8792,71.8386,71.8467,15154.0
2019-06-07 14:40:00,88.41,88.41,88.38,88.39,29596.0,71.8548,71.8548,71.8305,71.8386,29596.0
2019-06-07 14:50:00,88.39,88.41,88.38,88.4,58864.0,71.8386,71.8548,71.8305,71.8467,58864.0
2019-06-07 15:00:00,88.4,88.42,88.39,88.42,45624.0,71.8467,71.863,71.8386,71.863,45624.0
2019-06-07 15:10:00,88.41,88.43,88.41,88.42,63400.0,71.8548,71.8711,71.8548,71.863,63400.0
2019-06-07 15:20:00,88.43,88.43,88.4,88.42,53859.0,71.8711,71.8711,71.8467,71.863,53859.0
2019-06-07 15:30:00,88.43,88.43,88.39,88.39,18591.0,71.8711,71.8711,71.8386,71.8386,18591.0
2019-06-07 15:40:00,88.39,88.41,88.39,88.4,29727.0,71.8386,71.8548,71.8386,71.8467,29727.0
2019-06-07 15:50:00,88.4,88.43,88.39,88.41,36946.0,71.8467,71.8711,71.8386,71.8548,36946.0
2019-06-10 09:30:00,88.32,88.34,88.25,88.31,91495.0,71.7817,71.7979,71.7248,71.7736,91495.0
2019-06-10 09:40:00,88.31,88.32,88.29,88.3,56949.0,71.7736,71.7817,71.7573,71.7654,56949.0
2019-06-10 09:50:00,88.3,88.3,88.27,88.28,25656.0,71.7654,71.7654,71.7411,71.7492,25656.0
2019-06-10 10:00:00,88.28,88.29,88.26,88.27,14840.0,71.7492,71.7573,71.7329,71.7411,14840.0
2019-06-10 10:10:00,88.28,88.29,88.27,88.29,30597.0,71.7492,71.7573,71.7411,71.7573,30597.0
2019-06-10 10:20:00,88.29,88.31,88.28,88.3,29584.0,71.7573,71.7736,71.7492,71.7654,29584.0
2019-06-10 10:30:00,88.3,88.32,88.29,88.32,14067.0,71.7654,71.7817,71.7573,71.7817,14067.0
2019-06-10 10:40:00,88.31,88.32,88.3,88.31,32679.0,71.7736,71.7817,71.7654,71.7736,32679.0
2019-06-10 10:50:00,88.31,88.32,88.29,88.3,31776.0,71.7736,71.7817,71.7573,71.7654,31776.0
2019-06-10 11:00:00,88.31,88.33,88.3,88.31,20962.0,71.7736,71.7898,71.7654,71.7736,20962.0
2019-06-10 11:10:00,88.32,88.33,88.31,88.33,10087.0,71.7817,71.7898,71.7736,71.7898,10087.0
2019-06-10 11:20:00,88.33,88.34,88.32,88.33,39023.0,71.7898,71.7979,71.7817,71.7898,39023.0
2019-06-10 11:30:00,88.33,88.34,88.31,88.33,97604.0,71.7898,71.7979,71.7736,71.7898,97604.0
2019-06-10 11:40:00,88.33,88.33,88.31,88.33,35547.0,71.7898,71.7898,71.7736,71.7898,35547.0
2019-06-10 11:50:00,88.33,88.34,88.31,88.32,21800.0,71.7898,71.7979,71.7736,71.7817,21800.0
2019-06-10 12:00:00,88.31,88.32,88.3,88.31,20641.0,71.7736,71.7817,71.7654,71.7736,20641.0
2019-06-10 12:10:00,88.32,88.33,88.32,88.33,2508.0,71.7817,71.7898,71.7817,71.7898,2508.0
2019-06-10 12:20:00,88.32,88.35,88.32,88.34,80287.0,71.7817,71.8061,71.7817,71.7979,80287.0
2019-06-10 12:30:00,88.35,88.35,88.34,88.35,4890.0,71.8061,71.8061,71.7979,71.8061,4890.0
2019-06-10 12:40:00,88.34,88.35,88.33,88.34,14619.0,71.7979,71.8061,71.7898,71.7979,14619.0
2019-06-10 12:50:00,88.34,88.34,88.3,88.32,11653.0,71.7979,71.7979,71.7654,71.7817,11653.0
2019-06-10 13:00:00,88.32,88.33,88.31,88.32,8938.0,71.7817,71.7898,71.7736,71.7817,8938.0
2019-06-10 13:10:00,88.31,88.32,88.3,88.31,6556.0,71.7736,71.7817,71.7654,71.7736,6556.0
2019-06-10 13:20:00,88.3,88.32,88.3,88.32,6427.0,71.7654,71.7817,71.7654,71.7817,6427.0
2019-06-10 13:30:00,88.31,88.32,88.31,88.32,22596.0,71.7736,71.7817,71.7736,71.7817,22596.0
2019-06-10 13:40:00,88.31,88.35,88.31,88.33,52159.0,71.7736,71.8061,71.7736,71.7898,52159.0
2019-06-10 13:50:00,88.32,88.34,88.31,88.34,546483.0,71.7817,71.7979,71.7736,71.7979,546483.0
2019-06-10 14:00:00,88.34,88.35,88.33,88.33,111986.0,71.7979,71.8061,71.7898,71.7898,111986.0
2019-06-10 14:10:00,88.34,88.35,88.33,88.34,43647.0,71.7979,71.8061,71.7898,71.7979,43647.0
2019-06-10 14:20:00,88.34,88.34,88.3,88.31,82095.0,71.7979,71.7979,71.7654,71.7736,82095.0
2019-06-10 14:30:00,88.32,88.32,88.29,88.31,99586.0,71.7817,71.7817,71.7573,71.7736,99586.0
2019-06-10 14:40:00,88.31,88.31,88.28,88.29,49236.0,71.7736,71.7736,71.7492,71.7573,49236.0
2019-06-10 14:50:00,88.29,88.29,88.26,88.27,91780.0,71.7573,71.7573,71.7329,71.7411,91780.0
2019-06-10 15:00:00,88.27,88.27,88.26,88.27,45207.0,71.7411,71.7411,71.7329,71.7411,45207.0
2019-06-10 15:10:00,88.26,88.27,88.26,88.26,16078.0,71.7329,71.7411,71.7329,71.7329,16078.0
2019-06-10 15:20:00,88.26,88.27,88.24,88.25,15751.0,71.7329,71.7411,71.7167,71.7248,15751.0
2019-06-10 15:30:00,88.25,88.25,88.21,88.22,64479.0,71.7248,71.7248,71.6923,71.7004,64479.0
2019-06-10 15:40:00,88.23,88.24,88.21,88.23,63051.0,71.7085,71.7167,71.6923,71.7085,63051.0
2019-06-10 15:50:00,88.23,88.23,88.2,88.21,41259.0,71.7085,71.7085,71.6842,71.6923,41259.0
2019-06-11 09:30:00,88.2,88.28,88.2,88.24,20500.0,71.6842,71.7492,71.6842,71.7167,20500.0
2019-06-11 09:40:00,88.24,88.25,88.23,88.25,23952.0,71.7167,71.7248,71.7085,71.7248,23952.0
2019-06-11 09:50:00,88.25,88.25,88.2,88.23,27095.0,71.7248,71.7248,71.6842,71.7085,27095.0
2019-06-11 10:00:00,88.23,88.24,88.22,88.23,30882.0,71.7085,71.7167,71.7004,71.7085,30882.0
2019-06-11 10:10:00,88.23,88.24,88.23,88.23,3784.0,71.7085,71.7167,71.7085,71.7085,3784.0
2019-06-11 10:20:00,88.24,88.24,88.22,88.23,13985.0,71.7167,71.7167,71.7004,71.7085,13985.0
2019-06-11 10:30:00,88.24,88.24,88.21,88.23,10687.0,71.7167,71.7167,71.6923,71.7085,10687.0
2019-06-11 10:40:00,88.23,88.26,88.22,88.24,13869.0,71.7085,71.7329,71.7004,71.7167,13869.0
2019-06-11 10:50:00,88.23,88.25,88.21,88.23,9607.0,71.7085,71.7248,71.6923,71.7085,9607.0
2019-06-11 11:00:00,88.22,88.23,88.19,88.2,58768.0,71.7004,71.7085,71.676,71.6842,58768.0
2019-06-11 11:10:00,88.2,88.22,88.2,88.2,48910.0,71.6842,71.7004,71.6842,71.6842,48910.0
2019-06-11 11:20:00,88.2,88.21,88.2,88.2,6076.0,71.6842,71.6923,71.6842,71.6842,6076.0
2019-06-11 11:30:00,88.2,88.21,88.2,88.2,27430.0,71.6842,71.6923,71.6842,71.6842,27430.0
2019-06-11 11:40:00,88.2,88.22,88.2,88.22,15346.0,71.6842,71.7004,71.6842,71.7004,15346.0
2019-06-11 11:50:00,88.22,88.22,88.21,88.22,24176.0,71.7004,71.7004,71.6923,71.7004,24176.0
2019-06-11 12:00:00,88.22,88.22,88.2,88.2,23553.0,71.7004,71.7004,71.6842,71.6842,23553.0
2019-06-11 12:10:00,88.21,88.23,88.2,88.22,24790.0,71.6923,71.7085,71.6842,71.7004,24790.0
2019-06-11 12:20:00,88.23,88.23,88.21,88.22,18730.0,71.7085,71.7085,71.6923,71.7004,18730.0
2019-06-11 12:30:00,88.23,88.23,88.21,88.23,44043.0,71.7085,71.7085,71.6923,71.7085,44043.0
2019-06-11 12:40:00,88.22,88.23,88.21,88.23,6294.0,71.7004,71.7085,71.6923,71.7085,6294.0
2019-06-11 12:50:00,88.22,88.23,88.2,88.22,15332.0,71.7004,71.7085,71.6842,71.7004,15332.0
2019-06-11 13:00:00,88.22,88.25,88.21,88.22,6485.0,71.7004,71.7248,71.6923,71.7004,6485.0
2019-06-11 13:10:00,88.22,88.24,88.21,88.23,101968.0,71.7004,71.7167,71.6923,71.7085,101968.0
2019-06-11 13:20:00,88.23,88.24,88.21,88.23,12128.0,71.7085,71.7167,71.6923,71.7085,12128.0
2019-06-11 13:30:00,88.24,88.25,88.23,88.25,21517.0,71.7167,71.7248,71.7085,71.7248,21517.0
2019-06-11 13:40:00,88.24,88.26,88.24,88.25,70687.0,71.7167,71.7329,71.7167,71.7248,70687.0
2019-06-11 13:50:00,88.26,88.26,88.24,88.25,31262.0,71.7329,71.7329,71.7167,71.7248,31262.0
2019-06-11 14:00:00,88.25,88.27,88.24,88.26,14807.0,71.7248,71.7411,71.7167,71.7329,14807.0
2019-06-11 14:10:00,88.26,88.27,88.25,88.26,15948.0,71.7329,71.7411,71.7248,71.7329,15948.0
2019-06-11 14:20:00,88.27,88.27,88.25,88.26,31198.0,71.7411,71.7411,71.7248,71.7329,31198.0
2019-06-11 14:30:00,88.26,88.26,88.25,88.25,26986.0,71.7329,71.7329,71.7248,71.7248,26986.0
2019-06-11 14:40:00,88.24,88.25,88.22,88.22,30653.0,71.7167,71.7248,71.7004,71.7004,30653.0
2019-06-11 14:50:00,88.22,88.23,88.2,88.23,54969.0,71.7004,71.7085,71.6842,71.7085,54969.0
2019-06-11 15:00:00,88.23,88.23,88.18,88.2,110735.0,71.7085,71.7085,71.6679,71.6842,110735.0
2019-06-11 15:10:00,88.2,88.21,88.19,88.21,26443.0,71.6842,71.6923,71.676,71.6923,26443.0
2019-06-11 15:20:00,88.21,88.23,88.2,88.23,36882.0,71.6923,71.7085,71.6842,71.7085,36882.0
2019-06-11 15:30:00,88.22,88.24,88.21,88.22,24943.0,71.7004,71.7167,71.6923,71.7004,24943.0
2019-06-11 15:40:00,88.23,88.24,88.21,88.24,24790.0,71.7085,71.7167,71.6923,71.7167,24790.0
2019-06-11 15:50:00,88.24,88.24,88.21,88.22,65699.0,71.7167,71.7167,71.6923,71.7004,65699.0
2019-06-12 09:30:00,88.24,88.27,88.23,88.27,49494.0,71.7167,71.7411,71.7085,71.7411,49494.0
2019-06-12 09:40:00,88.27,88.29,88.25,88.29,31698.0,71.7411,71.7573,71.7248,71.7573,31698.0
2019-06-12 09:50:00,88.29,88.3,88.28,88.3,15488.0,71.7573,71.7654,71.7492,71.7654,15488.0
2019-06-12 10:00:00,88.3,88.33,88.29,88.33,24340.0,71.7654,71.7898,71.7573,71.7898,24340.0
2019-06-12 10:10:00,88.33,88.34,88.31,88.32,16204.0,71.7898,71.7979,71.7736,71.7817,16204.0
2019-06-12 10:20:00,88.31,88.35,88.3,88.34,12053.0,71.7736,71.8061,71.7654,71.7979,12053.0
2019-06-12 10:30:00,88.34,88.37,88.33,88.35,13694.0,71.7979,71.8223,71.7898,71.8061,13694.0
2019-06-12 10:40:00,88.35,88.36,88.34,88.34,7655.0,71.8061,71.8142,71.7979,71.7979,7655.0
2019-06-12 10:50:00,88.34,88.37,88.33,88.35,18496.0,71.7979,71.8223,71.7898,71.8061,18496.0
2019-06-12 11:00:00,88.35,88.37,88.34,88.35,30541.0,71.8061,71.8223,71.7979,71.8061,30541.0
2019-06-12 11:10:00,88.35,88.36,88.34,88.34,16344.0,71.8061,71.8142,71.7979,71.7979,16344.0
2019-06-12 11:20:00,88.33,88.35,88.32,88.33,31235.0,71.7898,71.8061,71.7817,71.7898,31235.0
2019-06-12 11:30:00,88.33,88.33,88.31,88.33,23978.0,71.7898,71.7898,71.7736,71.7898,23978.0
2019-06-12 11:40:00,88.33,88.34,88.32,88.34,10442.0,71.7898,71.7979,71.7817,71.7979,10442.0
2019-06-12 11:50:00,88.34,88.37,88.33,88.36,10330.0,71.7979,71.8223,71.7898,71.8142,10330.0
2019-06-12 12:00:00,88.36,88.36,88.34,88.34,6030.0,71.8142,71.8142,71.7979,71.7979,6030.0
2019-06-12 12:10:00,88.35,88.37,88.35,88.35,21216.0,71.8061,71.8223,71.8061,71.8061,21216.0
2019-06-12 12:20:00,88.35,88.37,88.32,88.34,66541.0,71.8061,71.8223,71.7817,71.7979,66541.0
2019-06-12 12:30:00,88.33,88.34,88.33,88.34,4380.0,71.7898,71.7979,71.7898,71.7979,4380.0
2019-06-12 12:40:00,88.34,88.34,88.3,88.32,105472.0,71.7979,71.7979,71.7654,71.7817,105472.0
2019-06-12 12:50:00,88.31,88.33,88.31,88.31,63143.0,71.7736,71.7898,71.7736,71.7736,63143.0
2019-06-12 13:00:00,88.32,88.33,88.29,88.32,31312.0,71.7817,71.7898,71.7573,71.7817,31312.0
2019-06-12 13:10:00,88.31,88.34,88.31,88.34,5770.0,71.7736,71.7979,71.7736,71.7979,5770.0
2019-06-12 13:20:00,88.34,88.35,88.3,88.32,35433.0,71.7979,71.8061,71.7654,71.7817,35433.0
2019-06-12 13:30:00,88.33,88.35,88.31,88.35,8779.0,71.7898,71.8061,71.7736,71.8061,8779.0
2019-06-12 13:40:00,88.34,88.35,88.32,88.33,15496.0,71.7979,71.8061,71.7817,71.7898,15496.0
2019-06-12 13:50:00,88.32,88.34,88.32,88.33,54300.0,71.7817,71.7979,71.7817,71.7898,54300.0
2019-06-12 14:00:00,88.33,88.34,88.32,88.34,11185.0,71.7898,71.7979,71.7817,71.7979,11185.0
2019-06-12 14:10:00,88.33,88.35,88.33,88.35,11371.0,71.7898,71.8061,71.7898,71.8061,11371.0
2019-06-12 14:20:00,88.36,88.36,88.34,88.35,16586.0,71.8142,71.8142,71.7979,71.8061,16586.0
2019-06-12 14:30:00,88.34,88.35,88.34,88.34,19411.0,71.7979,71.8061,71.7979,71.7979,19411.0
2019-06-12 14:40:00,88.34,88.35,88.31,88.33,39492.0,71.7979,71.8061,71.7736,71.7898,39492.0
2019-06-12 14:50:00,88.33,88.33,88.31,88.32,28008.0,71.7898,71.7898,71.7736,71.7817,28008.0
2019-06-12 15:00:00,88.32,88.34,88.31,88.34,30696.0,71.7817,71.7979,71.7736,71.7979,30696.0
2019-06-12 15:10:00,88.34,88.35,88.33,88.34,56702.0,71.7979,71.8061,71.7898,71.7979,56702.0
2019-06-12 15:20:00,88.34,88.36,88.34,88.36,37855.0,71.7979,71.8142,71.7979,71.8142,37855.0
2019-06-12 15:30:00,88.35,88.36,88.35,88.36,23802.0,71.8061,71.8142,71.8061,71.8142,23802.0
2019-06-12 15:40:00,88.36,88.36,88.35,88.35,32424.0,71.8142,71.8142,71.8061,71.8061,32424.0
2019-06-12 15:50:00,88.35,88.37,88.34,88.34,49650.0,71.8061,71.8223,71.7979,71.7979,49650.0
2019-06-13 09:30:00,88.45,88.48,88.44,88.48,40249.0,71.8873,71.9117,71.8792,71.9117,40249.0
2019-06-13 09:40:00,88.48,88.49,88.47,88.48,8604.0,71.9117,71.9199,71.9036,71.9117,8604.0
2019-06-13 09:50:00,88.47,88.48,88.45,88.47,25895.0,71.9036,71.9117,71.8873,71.9036,25895.0
2019-06-13 10:00:00,88.47,88.5,88.46,88.5,13592.0,71.9036,71.928,71.8955,71.928,13592.0
2019-06-13 10:10:00,88.5,88.5,88.48,88.5,14137.0,71.928,71.928,71.9117,71.928,14137.0
2019-06-13 10:20:00,88.5,88.5,88.46,88.47,26800.0,71.928,71.928,71.8955,71.9036,26800.0
2019-06-13 10:30:00,88.47,88.47,88.45,88.45,9691.0,71.9036,71.9036,71.8873,71.8873,9691.0
2019-06-13 10:40:00,88.46,88.49,88.46,88.48,9824.0,71.8955,71.9199,71.8955,71.9117,9824.0
2019-06-13 10:50:00,88.48,88.5,88.47,88.5,11580.0,71.9117,71.928,71.9036,71.928,11580.0
2019-06-13 11:00:00,88.49,88.51,88.49,88.51,6047.0,71.9199,71.9361,71.9199,71.9361,6047.0
2019-06-13 11:10:00,88.51,88.52,88.5,88.52,23009.0,71.9361,71.9442,71.928,71.9442,23009.0
2019-06-13 11:20:00,88.52,88.54,88.51,88.54,7428.0,71.9442,71.9605,71.9361,71.9605,7428.0
2019-06-13 11:30:00,88.54,88.54,88.53,88.53,19753.0,71.9605,71.9605,71.9524,71.9524,19753.0
2019-06-13 11:40:00,88.54,88.55,88.52,88.53,13557.0,71.9605,71.9686,71.9442,71.9524,13557.0
2019-06-13 11:50:00,88.53,88.53,88.51,88.53,11215.0,71.9524,71.9524,71.9361,71.9524,11215.0
2019-06-13 12:00:00,88.53,88.54,88.52,88.53,31547.0,71.9524,71.9605,71.9442,71.9524,31547.0
2019-06-13 12:10:00,88.54,88.55,88.53,88.55,10455.0,71.9605,71.9686,71.9524,71.9686,10455.0
2019-06-13 12:20:00,88.55,88.57,88.54,88.56,388861.0,71.9686,71.9849,71.9605,71.9767,388861.0
2019-06-13 12:30:00,88.57,88.58,88.56,88.58,21056.0,71.9849,71.993,71.9767,71.993,21056.0
2019-06-13 12:40:00,88.58,88.58,88.54,88.55,108916.0,71.993,71.993,71.9605,71.9686,108916.0
2019-06-13 12:50:00,88.55,88.55,88.53,88.54,17682.0,71.9686,71.9686,71.9524,71.9605,17682.0
2019-06-13 13:00:00,88.54,88.56,88.53,88.56,74181.0,71.9605,71.9767,71.9524,71.9767,74181.0
2019-06-13 13:10:00,88.56,88.57,88.54,88.55,30128.0,71.9767,71.9849,71.9605,71.9686,30128.0
2019-06-13 13:20:00,88.55,88.59,88.55,88.58,64875.0,71.9686,72.0011,71.9686,71.993,64875.0
2019-06-13 13:30:00,88.59,88.61,88.58,88.61,14828.0,72.0011,72.0174,71.993,72.0174,14828.0
2019-06-13 13:40:00,88.61,88.63,88.6,88.63,10363.0,72.0174,72.0336,72.0093,72.0336,10363.0
2019-06-13 13:50:00,88.63,88.64,88.63,88.64,6576.0,72.0336,72.0418,72.0336,72.0418,6576.0
2019-06-13 14:00:00,88.64,88.64,88.62,88.64,14753.0,72.0418,72.0418,72.0255,72.0418,14753.0
2019-06-13 14:10:00,88.64,88.67,88.63,88.66,13899.0,72.0418,72.0661,72.0336,72.058,13899.0
2019-06-13 14:20:00,88.67,88.67,88.62,88.64,14373.0,72.0661,72.0661,72.0255,72.0418,14373.0
2019-06-13 14:30:00,88.64,88.66,88.63,88.65,41837.0,72.0418,72.058,72.0336,72.0499,41837.0
2019-06-13 14:40:00,88.64,88.65,88.61,88.62,39034.0,72.0418,72.0499,72.0174,72.0255,39034.0
2019-06-13 14:50:00,88.61,88.61,88.59,88.6,92436.0,72.0174,72.0174,72.0011,72.0093,92436.0
2019-06-13 15:00:00,88.6,88.62,88.6,88.6,35233.0,72.0093,72.0255,72.0093,72.0093,35233.0
2019-06-13 15:10:00,88.6,88.62,88.59,88.61,74140.0,72.0093,72.0255,72.0011,72.0174,74140.0
2019-06-13 15:20:00,88.62,88.62,88.56,88.56,49254.0,72.0255,72.0255,71.9767,71.9767,49254.0
2019-06-13 15:30:00,88.57,88.57,88.56,88.57,27642.0,71.9849,71.9849,71.9767,71.9849,27642.0
2019-06-13 15:40:00,88.58,88.59,88.57,88.58,22464.0,71.993,72.0011,71.9849,71.993,22464.0
2019-06-13 15:50:00,88.58,88.59,88.56,88.58,29867.0,71.993,72.0011,71.9767,71.993,29867.0
2019-06-14 09:30:00,88.45,88.51,88.36,88.5,42637.0,71.8873,71.9361,71.8142,71.928,42637.0
2019-06-14 09:40:00,88.5,88.51,88.48,88.5,47704.0,71.928,71.9361,71.9117,71.928,47704.0
2019-06-14 09:50:00,88.5,88.53,88.48,88.52,24586.0,71.928,71.9524,71.9117,71.9442,24586.0
2019-06-14 10:00:00,88.53,88.58,88.52,88.58,34865.0,71.9524,71.993,71.9442,71.993,34865.0
2019-06-14 10:10:00,88.58,88.58,88.55,88.57,24713.0,71.993,71.993,71.9686,71.9849,24713.0
2019-06-14 10:20:00,88.56,88.59,88.56,88.56,18063.0,71.9767,72.0011,71.9767,71.9767,18063.0
2019-06-14 10:30:00,88.56,88.58,88.55,88.55,6177.0,71.9767,71.993,71.9686,71.9686,6177.0
2019-06-14 10:40:00,88.55,88.56,88.52,88.53,10282.0,71.9686,71.9767,71.9442,71.9524,10282.0
2019-06-14 10:50:00,88.53,88.55,88.52,88.55,6182.0,71.9524,71.9686,71.9442,71.9686,6182.0
2019-06-14 11:00:00,88.55,88.58,88.54,88.58,31998.0,71.9686,71.993,71.9605,71.993,31998.0
2019-06-14 11:10:00,88.58,88.59,88.57,88.58,18615.0,71.993,72.0011,71.9849,71.993,18615.0
2019-06-14 11:20:00,88.58,88.6,88.58,88.59,24944.0,71.993,72.0093,71.993,72.0011,24944.0
2019-06-14 11:30:00,88.59,88.59,88.55,88.56,28815.0,72.0011,72.0011,71.9686,71.9767,28815.0
2019-06-14 11:40:00,88.56,88.58,88.56,88.58,20204.0,71.9767,71.993,71.9767,71.993,20204.0
2019-06-14 11:50:00,88.57,88.58,88.56,88.56,8887.0,71.9849,71.993,71.9767,71.9767,8887.0
2019-06-14 12:00:00,88.57,88.58,88.55,88.55,13810.0,71.9849,71.993,71.9686,71.9686,13810.0
2019-06-14 12:10:00,88.55,88.57,88.55,88.57,6672.0,71.9686,71.9849,71.9686,71.9849,6672.0
2019-06-14 12:20:00,88.56,88.58,88.56,88.58,26684.0,71.9767,71.993,71.9767,71.993,26684.0
2019-06-14 12:30:00,88.58,88.58,88.57,88.58,18927.0,71.993,71.993,71.9849,71.993,18927.0
2019-06-14 12:40:00,88.58,88.61,88.57,88.61,19703.0,71.993,72.0174,71.9849,72.0174,19703.0
2019-06-14 12:50:00,88.61,88.61,88.58,88.59,21808.0,72.0174,72.0174,71.993,72.0011,21808.0
2019-06-14 13:00:00,88.59,88.6,88.56,88.58,6305.0,72.0011,72.0093,71.9767,71.993,6305.0
2019-06-14 13:10:00,88.56,88.57,88.56,88.57,7733.0,71.9767,71.9849,71.9767,71.9849,7733.0
2019-06-14 13:20:00,88.57,88.58,88.56,88.58,23605.0,71.9849,71.993,71.9767,71.993,23605.0
2019-06-14 13:30:00,88.58,88.58,88.53,88.54,17902.0,71.993,71.993,71.9524,71.9605,17902.0
2019-06-14 13:40:00,88.54,88.55,88.52,88.54,16626.0,71.9605,71.9686,71.9442,71.9605,16626.0
2019-06-14 13:50:00,88.53,88.56,88.53,88.56,34925.0,71.9524,71.9767,71.9524,71.9767,34925.0
2019-06-14 14:00:00,88.56,88.56,88.53,88.55,50136.0,71.9767,71.9767,71.9524,71.9686,50136.0
2019-06-14 14:10:00,88.54,88.55,88.54,88.55,13176.0,71.9605,71.9686,71.9605,71.9686,13176.0
2019-06-14 14:20:00,88.54,88.56,88.53,88.54,12589.0,71.9605,71.9767,71.9524,71.9605,12589.0
2019-06-14 14:30:00,88.54,88.55,88.53,88.54,6950.0,71.9605,71.9686,71.9524,71.9605,6950.0
2019-06-14 14:40:00,88.53,88.57,88.53,88.55,5706.0,71.9524,71.9849,71.9524,71.9686,5706.0
2019-06-14 14:50:00,88.55,88.57,88.54,88.55,44349.0,71.9686,71.9849,71.9605,71.9686,44349.0
2019-06-14 15:00:00,88.54,88.56,88.54,88.56,16695.0,71.9605,71.9767,71.9605,71.9767,16695.0
2019-06-14 15:10:00,88.56,88.57,88.55,88.56,38211.0,71.9767,71.9849,71.9686,71.9767,38211.0
2019-06-14 15:20:00,88.57,88.58,88.56,88.57,20888.0,71.9849,71.993,71.9767,71.9849,20888.0
2019-06-14 15:30:00,88.56,88.57,88.54,88.55,62003.0,71.9767,71.9849,71.9605,71.9686,62003.0
2019-06-14 15:40:00,88.55,88.57,88.54,88.56,48013.0,71.9686,71.9849,71.9605,71.9767,48013.0
2019-06-14 15:50:00,88.57,88.57,88.55,88.57,34857.0,71.9849,71.9849,71.9686,71.9849,34857.0
2019-06-17 09:30:00,88.57,88.58,88.55,88.56,31275.0,71.9849,71.993,71.9686,71.9767,31275.0
2019-06-17 09:40:00,88.56,88.56,88.54,88.54,28471.0,71.9767,71.9767,71.9605,71.9605,28471.0
2019-06-17 09:50:00,88.54,88.55,88.5,88.5,22016.0,71.9605,71.9686,71.928,71.928,22016.0
2019-06-17 10:00:00,88.51,88.52,88.5,88.52,37254.0,71.9361,71.9442,71.928,71.9442,37254.0
2019-06-17 10:10:00,88.52,88.52,88.5,88.52,60659.0,71.9442,71.9442,71.928,71.9442,60659.0
2019-06-17 10:20:00,88.51,88.52,88.5,88.51,26839.0,71.9361,71.9442,71.928,71.9361,26839.0
2019-06-17 10:30:00,88.52,88.52,88.49,88.5,51344.0,71.9442,71.9442,71.9199,71.928,51344.0
2019-06-17 10:40:00,88.5,88.56,88.5,88.56,42841.0,71.928,71.9767,71.928,71.9767,42841.0
2019-06-17 10:50:00,88.56,88.57,88.55,88.57,13375.0,71.9767,71.9849,71.9686,71.9849,13375.0
2019-06-17 11:00:00,88.57,88.59,88.56,88.58,12617.0,71.9849,72.0011,71.9767,71.993,12617.0
2019-06-17 11:10:00,88.57,88.59,88.57,88.59,8579.0,71.9849,72.0011,71.9849,72.0011,8579.0
2019-06-17 11:20:00,88.59,88.61,88.58,88.61,28028.0,72.0011,72.0174,71.993,72.0174,28028.0
2019-06-17 11:30:00,88.6,88.61,88.59,88.59,6343.0,72.0093,72.0174,72.0011,72.0011,6343.0
2019-06-17 11:40:00,88.59,88.6,88.58,88.59,36654.0,72.0011,72.0093,71.993,72.0011,36654.0
2019-06-17 11:50:00,88.59,88.61,88.59,88.61,22347.0,72.0011,72.0174,72.0011,72.0174,22347.0
2019-06-17 12:00:00,88.61,88.62,88.6,88.6,12575.0,72.0174,72.0255,72.0093,72.0093,12575.0
2019-06-17 12:10:00,88.6,88.61,88.59,88.59,52839.0,72.0093,72.0174,72.0011,72.0011,52839.0
2019-06-17 12:20:00,88.6,88.6,88.58,88.59,43324.0,72.0093,72.0093,71.993,72.0011,43324.0
2019-06-17 12:30:00,88.58,88.59,88.57,88.58,47819.0,71.993,72.0011,71.9849,71.993,47819.0
2019-06-17 12:40:00,88.57,88.59,88.57,88.59,52672.0,71.9849,72.0011,71.9849,72.0011,52672.0
2019-06-17 12:50:00,88.58,88.59,88.57,88.58,79468.0,71.993,72.0011,71.9849,71.993,79468.0
2019-06-17 13:00:00,88.58,88.58,88.57,88.57,29917.0,71.993,71.993,71.9849,71.9849,29917.0
2019-06-17 13:10:00,88.58,88.58,88.57,88.58,56657.0,71.993,71.993,71.9849,71.993,56657.0
2019-06-17 13:20:00,88.58,88.58,88.57,88.58,17115.0,71.993,71.993,71.9849,71.993,17115.0
2019-06-17 13:30:00,88.58,88.58,88.56,88.58,35670.0,71.993,71.993,71.9767,71.993,35670.0
2019-06-17 13:40:00,88.58,88.58,88.56,88.56,30833.0,71.993,71.993,71.9767,71.9767,30833.0
2019-06-17 13:50:00,88.57,88.58,88.55,88.56,50598.0,71.9849,71.993,71.9686,71.9767,50598.0
2019-06-17 14:00:00,88.55,88.57,88.55,88.56,18362.0,71.9686,71.9849,71.9686,71.9767,18362.0
2019-06-17 14:10:00,88.56,88.59,88.56,88.59,41677.0,71.9767,72.0011,71.9767,72.0011,41677.0
2019-06-17 14:20:00,88.58,88.6,88.58,88.59,15739.0,71.993,72.0093,71.993,72.0011,15739.0
2019-06-17 14:30:00,88.6,88.62,88.6,88.61,38814.0,72.0093,72.0255,72.0093,72.0174,38814.0
2019-06-17 14:40:00,88.6,88.61,88.58,88.59,19487.0,72.0093,72.0174,71.993,72.0011,19487.0
2019-06-17 14:50:00,88.58,88.59,88.58,88.59,14277.0,71.993,72.0011,71.993,72.0011,14277.0
2019-06-17 15:00:00,88.59,88.6,88.57,88.58,19804.0,72.0011,72.0093,71.9849,71.993,19804.0
2019-06-17 15:10:00,88.59,88.6,88.57,88.58,12150.0,72.0011,72.0093,71.9849,71.993,12150.0
2019-06-17 15:20:00,88.57,88.58,88.57,88.57,33622.0,71.9849,71.993,71.9849,71.9849,33622.0
2019-06-17 15:30:00,88.58,88.58,88.57,88.58,39430.0,71.993,71.993,71.9849,71.993,39430.0
2019-06-17 15:40:00,88.58,88.58,88.55,88.55,30598.0,71.993,71.993,71.9686,71.9686,30598.0
2019-06-17 15:50:00,88.56,88.56,88.54,88.55,60692.0,71.9767,71.9767,71.9605,71.9686,60692.0
2019-06-18 09:30:00,88.97,89.02,88.95,88.96,47819.0,72.31,72.3506,72.2937,72.3018,47819.0
2019-06-18 09:40:00,88.96,88.96,88.8,88.86,24390.0,72.3018,72.3018,72.1718,72.2206,24390.0
2019-06-18 09:50:00,88.86,88.88,88.83,88.86,110826.0,72.2206,72.2368,72.1962,72.2206,110826.0
2019-06-18 10:00:00,88.87,88.9,88.84,88.85,73073.0,72.2287,72.2531,72.2043,72.2124,73073.0
2019-06-18 10:10:00,88.85,88.93,88.84,88.91,33181.0,72.2124,72.2775,72.2043,72.2612,33181.0
2019-06-18 10:20:00,88.89,88.92,88.88,88.91,35718.0,72.245,72.2693,72.2368,72.2612,35718.0
2019-06-18 10:30:00,88.91,88.94,88.9,88.94,23535.0,72.2612,72.2856,72.2531,72.2856,23535.0
2019-06-18 10:40:00,88.95,88.98,88.94,88.98,12309.0,72.2937,72.3181,72.2856,72.3181,12309.0
2019-06-18 10:50:00,88.98,89.03,88.98,89.03,18083.0,72.3181,72.3587,72.3181,72.3587,18083.0
2019-06-18 11:00:00,89.02,89.06,89.02,89.05,17863.0,72.3506,72.3831,72.3506,72.375,17863.0
2019-06-18 11:10:00,89.05,89.06,89.02,89.02,12247.0,72.375,72.3831,72.3506,72.3506,12247.0
2019-06-18 11:20:00,89.02,89.08,88.99,88.99,80756.0,72.3506,72.3994,72.3262,72.3262,80756.0
2019-06-18 11:30:00,88.99,89.01,88.94,88.95,18143.0,72.3262,72.3425,72.2856,72.2937,18143.0
2019-06-18 11:40:00,88.94,88.95,88.92,88.93,18439.0,72.2856,72.2937,72.2693,72.2775,18439.0
2019-06-18 11:50:00,88.93,88.94,88.91,88.94,18139.0,72.2775,72.2856,72.2612,72.2856,18139.0
2019-06-18 12:00:00,88.94,88.95,88.91,88.94,26412.0,72.2856,72.2937,72.2612,72.2856,26412.0
2019-06-18 12:10:00,88.94,88.95,88.93,88.95,18729.0,72.2856,72.2937,72.2775,72.2937,18729.0
2019-06-18 12:20:00,88.95,88.95,88.92,88.92,12316.0,72.2937,72.2937,72.2693,72.2693,12316.0
2019-06-18 12:30:00,88.92,88.93,88.88,88.88,37157.0,72.2693,72.2775,72.2368,72.2368,37157.0
2019-06-18 12:40:00,88.88,88.9,88.88,88.9,14691.0,72.2368,72.2531,72.2368,72.2531,14691.0
2019-06-18 12:50:00,88.89,88.92,88.89,88.9,15373.0,72.245,72.2693,72.245,72.2531,15373.0
2019-06-18 13:00:00,88.92,88.92,88.87,88.9,8973.0,72.2693,72.2693,72.2287,72.2531,8973.0
2019-06-18 13:10:00,88.89,88.9,88.86,88.89,20788.0,72.245,72.2531,72.2206,72.245,20788.0
2019-06-18 13:20:00,88.89,88.91,88.88,88.91,8849.0,72.245,72.2612,72.2368,72.2612,8849.0
2019-06-18 13:30:00,88.91,88.91,88.87,88.89,18034.0,72.2612,72.2612,72.2287,72.245,18034.0
2019-06-18 13:40:00,88.88,88.9,88.88,88.9,14660.0,72.2368,72.2531,72.2368,72.2531,14660.0
2019-06-18 13:50:00,88.9,88.91,88.88,88.89,19989.0,72.2531,72.2612,72.2368,72.245,19989.0
2019-06-18 14:00:00,88.9,88.91,88.89,88.9,21221.0,72.2531,72.2612,72.245,72.2531,21221.0
2019-06-18 14:10:00,88.91,88.93,88.91,88.92,36036.0,72.2612,72.2775,72.2612,72.2693,36036.0
2019-06-18 14:20:00,88.92,88.94,88.91,88.92,9506.0,72.2693,72.2856,72.2612,72.2693,9506.0
2019-06-18 14:30:00,88.93,88.94,88.92,88.93,20326.0,72.2775,72.2856,72.2693,72.2775,20326.0
2019-06-18 14:40:00,88.93,88.94,88.91,88.92,14479.0,72.2775,72.2856,72.2612,72.2693,14479.0
2019-06-18 14:50:00,88.92,88.93,88.91,88.92,24996.0,72.2693,72.2775,72.2612,72.2693,24996.0
2019-06-18 15:00:00,88.92,88.94,88.92,88.93,16373.0,72.2693,72.2856,72.2693,72.2775,16373.0
2019-06-18 15:10:00,88.93,88.94,88.91,88.94,24309.0,72.2775,72.2856,72.2612,72.2856,24309.0
2019-06-18 15:20:00,88.93,88.94,88.92,88.93,10452.0,72.2775,72.2856,72.2693,72.2775,10452.0
2019-06-18 15:30:00,88.94,88.95,88.93,88.95,15826.0,72.2856,72.2937,72.2775,72.2937,15826.0
2019-06-18 15:40:00,88.95,88.95,88.93,88.94,104978.0,72.2937,72.2937,72.2775,72.2856,104978.0
2019-06-18 15:50:00,88.94,88.94,88.9,88.92,42897.0,72.2856,72.2856,72.2531,72.2693,42897.0
2019-06-19 09:30:00,88.77,88.8,88.74,88.78,41056.0,72.1474,72.1718,72.123,72.1556,41056.0
2019-06-19 09:40:00,88.78,88.79,88.76,88.77,26679.0,72.1556,72.1637,72.1393,72.1474,26679.0
2019-06-19 09:50:00,88.77,88.78,88.75,88.75,18605.0,72.1474,72.1556,72.1312,72.1312,18605.0
2019-06-19 10:00:00,88.75,88.76,88.74,88.76,31170.0,72.1312,72.1393,72.123,72.1393,31170.0
2019-06-19 10:10:00,88.76,88.78,88.76,88.78,21675.0,72.1393,72.1556,72.1393,72.1556,21675.0
2019-06-19 10:20:00,88.77,88.78,88.76,88.77,19478.0,72.1474,72.1556,72.1393,72.1474,19478.0
2019-06-19 10:30:00,88.77,88.79,88.77,88.78,29220.0,72.1474,72.1637,72.1474,72.1556,29220.0
2019-06-19 10:40:00,88.78,88.8,88.75,88.8,33011.0,72.1556,72.1718,72.1312,72.1718,33011.0
2019-06-19 10:50:00,88.79,88.82,88.77,88.77,7137.0,72.1637,72.1881,72.1474,72.1474,7137.0
2019-06-19 11:00:00,88.77,88.79,88.76,88.79,10807.0,72.1474,72.1637,72.1393,72.1637,10807.0
2019-06-19 11:10:00,88.79,88.82,88.78,88.81,49251.0,72.1637,72.1881,72.1556,72.1799,49251.0
2019-06-19 11:20:00,88.82,88.83,88.81,88.82,10863.0,72.1881,72.1962,72.1799,72.1881,10863.0
2019-06-19 11:30:00,88.82,88.83,88.79,88.8,19596.0,72.1881,72.1962,72.1637,72.1718,19596.0
2019-06-19 11:40:00,88.8,88.8,88.79,88.8,8980.0,72.1718,72.1718,72.1637,72.1718,8980.0
2019-06-19 11:50:00,88.8,88.81,88.77,88.79,39983.0,72.1718,72.1799,72.1474,72.1637,39983.0
2019-06-19 12:00:00,88.79,88.8,88.78,88.79,14015.0,72.1637,72.1718,72.1556,72.1637,14015.0
2019-06-19 12:10:00,88.8,88.81,88.79,88.81,5426.0,72.1718,72.1799,72.1637,72.1799,5426.0
2019-06-19 12:20:00,88.81,88.82,88.8,88.81,6641.0,72.1799,72.1881,72.1718,72.1799,6641.0
2019-06-19 12:30:00,88.81,88.83,88.81,88.83,17481.0,72.1799,72.1962,72.1799,72.1962,17481.0
2019-06-19 12:40:00,88.83,88.83,88.78,88.8,27624.0,72.1962,72.1962,72.1556,72.1718,27624.0
2019-06-19 12:50:00,88.8,88.8,88.79,88.8,18804.0,72.1718,72.1718,72.1637,72.1718,18804.0
2019-06-19 13:00:00,88.8,88.8,88.78,88.78,13476.0,72.1718,72.1718,72.1556,72.1556,13476.0
2019-06-19 13:10:00,88.78,88.8,88.78,88.79,29850.0,72.1556,72.1718,72.1556,72.1637,29850.0
2019-06-19 13:20:00,88.79,88.79,88.77,88.79,17203.0,72.1637,72.1637,72.1474,72.1637,17203.0
2019-06-19 13:30:00,88.78,88.78,88.76,88.77,12847.0,72.1556,72.1556,72.1393,72.1474,12847.0
2019-06-19 13:40:00,88.77,88.78,88.76,88.77,18673.0,72.1474,72.1556,72.1393,72.1474,18673.0
2019-06-19 13:50:00,88.78,88.85,88.77,88.84,89321.0,72.1556,72.2124,72.1474,72.2043,89321.0
2019-06-19 14:00:00,88.92,89.17,88.82,89.15,125049.0,72.2693,72.4725,72.1881,72.4563,125049.0
2019-06-19 14:10:00,89.15,89.19,89.12,89.18,153799.0,72.4563,72.4888,72.4319,72.4806,153799.0
2019-06-19 14:20:00,89.17,89.21,89.17,89.18,120067.0,72.4725,72.505,72.4725,72.4806,120067.0
2019-06-19 14:30:00,89.18,89.34,89.17,89.27,74625.0,72.4806,72.6107,72.4725,72.5538,74625.0
2019-06-19 14:40:00,89.27,89.3,89.23,89.28,60226.0,72.5538,72.5782,72.5213,72.5619,60226.0
2019-06-19 14:50:00,89.29,89.42,89.28,89.37,47623.0,72.5701,72.6757,72.5619,72.6351,47623.0
2019-06-19 15:00:00,89.38,89.4,89.34,89.35,46126.0,72.6432,72.6595,72.6107,72.6188,46126.0
2019-06-19 15:10:00,89.34,89.35,89.32,89.35,44608.0,72.6107,72.6188,72.5944,72.6188,44608.0
2019-06-19 15:20:00,89.34,89.38,89.34,89.36,40996.0,72.6107,72.6432,72.6107,72.6269,40996.0
2019-06-19 15:30:00,89.36,89.4,89.35,89.39,127079.0,72.6269,72.6595,72.6188,72.6513,127079.0
2019-06-19 15:40:00,89.38,89.39,89.35,89.38,96427.0,72.6432,72.6513,72.6188,72.6432,96427.0
2019-06-19 15:50:00,89.38,89.4,89.35,89.39,144566.0,72.6432,72.6595,72.6188,72.6513,144566.0
2019-06-20 09:30:00,89.64,89.75,89.58,89.74,88743.0,72.8545,72.9439,72.8057,72.9358,88743.0
2019-06-20 09:40:00,89.74,89.77,89.74,89.77,54134.0,72.9358,72.9602,72.9358,72.9602,54134.0
2019-06-20 09:50:00,89.77,89.77,89.75,89.76,104179.0,72.9602,72.9602,72.9439,72.952,104179.0
2019-06-20 10:00:00,89.76,89.76,89.71,89.72,98950.0,72.952,72.952,72.9114,72.9195,98950.0
2019-06-20 10:10:00,89.72,89.77,89.71,89.77,124180.0,72.9195,72.9602,72.9114,72.9602,124180.0
2019-06-20 10:20:00,89.77,89.79,89.77,89.78,77596.0,72.9602,72.9764,72.9602,72.9683,77596.0
2019-06-20 10:30:00,89.78,89.83,89.77,89.82,136133.0,72.9683,73.0089,72.9602,73.0008,136133.0
2019-06-20 10:40:00,89.82,89.84,89.8,89.83,56109.0,73.0008,73.0171,72.9846,73.0089,56109.0
2019-06-20 10:50:00,89.83,89.83,89.78,89.79,43560.0,73.0089,73.0089,72.9683,72.9764,43560.0
2019-06-20 11:00:00,89.79,89.79,89.78,89.79,80334.0,72.9764,72.9764,72.9683,72.9764,80334.0
2019-06-20 11:10:00,89.79,89.79,89.76,89.78,32600.0,72.9764,72.9764,72.952,72.9683,32600.0
2019-06-20 11:20:00,89.77,89.79,89.76,89.77,1702675.0,72.9602,72.9764,72.952,72.9602,1702675.0
2019-06-20 11:30:00,89.76,89.76,89.69,89.7,22753.0,72.952,72.952,72.8951,72.9033,22753.0
2019-06-20 11:40:00,89.7,89.71,89.68,89.7,59930.0,72.9033,72.9114,72.887,72.9033,59930.0
2019-06-20 11:50:00,89.69,89.69,89.67,89.68,24417.0,72.8951,72.8951,72.8789,72.887,24417.0
2019-06-20 12:00:00,89.68,89.69,89.67,89.68,53019.0,72.887,72.8951,72.8789,72.887,53019.0
2019-06-20 12:10:00,89.67,89.69,89.65,89.66,64952.0,72.8789,72.8951,72.8626,72.8708,64952.0
2019-06-20 12:20:00,89.67,89.67,89.63,89.63,9899.0,72.8789,72.8789,72.8464,72.8464,9899.0
2019-06-20 12:30:00,89.63,89.64,89.62,89.64,42466.0,72.8464,72.8545,72.8383,72.8545,42466.0
2019-06-20 12:40:00,89.63,89.64,89.62,89.64,29030.0,72.8464,72.8545,72.8383,72.8545,29030.0
2019-06-20 12:50:00,89.64,89.64,89.63,89.64,20395.0,72.8545,72.8545,72.8464,72.8545,20395.0
2019-06-20 13:00:00,89.64,89.64,89.6,89.62,19994.0,72.8545,72.8545,72.822,72.8383,19994.0
2019-06-20 13:10:00,89.62,89.64,89.61,89.64,38700.0,72.8383,72.8545,72.8301,72.8545,38700.0
2019-06-20 13:20:00,89.63,89.64,89.61,89.63,24636.0,72.8464,72.8545,72.8301,72.8464,24636.0
2019-06-20 13:30:00,89.63,89.64,89.61,89.64,21057.0,72.8464,72.8545,72.8301,72.8545,21057.0
2019-06-20 13:40:00,89.64,89.65,89.63,89.65,18773.0,72.8545,72.8626,72.8464,72.8626,18773.0
2019-06-20 13:50:00,89.64,89.66,89.64,89.65,82147.0,72.8545,72.8708,72.8545,72.8626,82147.0
2019-06-20 14:00:00,89.65,89.65,89.64,89.65,13028.0,72.8626,72.8626,72.8545,72.8626,13028.0
2019-06-20 14:10:00,89.65,89.65,89.61,89.61,31809.0,72.8626,72.8626,72.8301,72.8301,31809.0
2019-06-20 14:20:00,89.61,89.65,89.61,89.65,44704.0,72.8301,72.8626,72.8301,72.8626,44704.0
2019-06-20 14:30:00,89.64,89.67,89.64,89.65,22151.0,72.8545,72.8789,72.8545,72.8626,22151.0
2019-06-20 14:40:00,89.65,89.67,89.64,89.65,33687.0,72.8626,72.8789,72.8545,72.8626,33687.0
2019-06-20 14:50:00,89.65,89.67,89.64,89.66,23019.0,72.8626,72.8789,72.8545,72.8708,23019.0
2019-06-20 15:00:00,89.66,89.67,89.66,89.67,18097.0,72.8708,72.8789,72.8708,72.8789,18097.0
2019-06-20 15:10:00,89.67,89.67,89.65,89.66,34317.0,72.8789,72.8789,72.8626,72.8708,34317.0
2019-06-20 15:20:00,89.66,89.67,89.65,89.66,58821.0,72.8708,72.8789,72.8626,72.8708,58821.0
2019-06-20 15:30:00,89.66,89.66,89.65,89.66,48872.0,72.8708,72.8708,72.8626,72.8708,48872.0
2019-06-20 15:40:00,89.66,89.68,89.65,89.66,96694.0,72.8708,72.887,72.8626,72.8708,96694.0
2019-06-20 15:50:00,89.66,89.68,89.64,89.65,108792.0,72.8708,72.887,72.8545,72.8626,108792.0
2019-06-21 09:30:00,89.47,89.5,89.43,89.48,45339.0,72.7163,72.7407,72.6838,72.7245,45339.0
2019-06-21 09:40:00,89.49,89.54,89.48,89.51,39942.0,72.7326,72.7732,72.7245,72.7489,39942.0
2019-06-21 09:50:00,89.51,89.52,89.41,89.41,40697.0,72.7489,72.757,72.6676,72.6676,40697.0
2019-06-21 10:00:00,89.41,89.46,89.4,89.43,32849.0,72.6676,72.7082,72.6595,72.6838,32849.0
2019-06-21 10:10:00,89.43,89.43,89.37,89.4,16358.0,72.6838,72.6838,72.6351,72.6595,16358.0
2019-06-21 10:20:00,89.4,89.41,89.38,89.39,11368.0,72.6595,72.6676,72.6432,72.6513,11368.0
2019-06-21 10:30:00,89.4,89.41,89.37,89.4,16003.0,72.6595,72.6676,72.6351,72.6595,16003.0
2019-06-21 10:40:00,89.4,89.41,89.37,89.37,31729.0,72.6595,72.6676,72.6351,72.6351,31729.0
2019-06-21 10:50:00,89.37,89.39,89.36,89.36,19840.0,72.6351,72.6513,72.6269,72.6269,19840.0
2019-06-21 11:00:00,89.37,89.39,89.35,89.36,46969.0,72.6351,72.6513,72.6188,72.6269,46969.0
2019-06-21 11:10:00,89.37,89.4,89.37,89.38,37271.0,72.6351,72.6595,72.6351,72.6432,37271.0
2019-06-21 11:20:00,89.38,89.42,89.37,89.39,13105.0,72.6432,72.6757,72.6351,72.6513,13105.0
2019-06-21 11:30:00,89.4,89.41,89.39,89.41,15138.0,72.6595,72.6676,72.6513,72.6676,15138.0
2019-06-21 11:40:00,89.41,89.43,89.4,89.43,22929.0,72.6676,72.6838,72.6595,72.6838,22929.0
2019-06-21 11:50:00,89.42,89.44,89.4,89.4,17389.0,72.6757,72.692,72.6595,72.6595,17389.0
2019-06-21 12:00:00,89.4,89.43,89.39,89.42,23270.0,72.6595,72.6838,72.6513,72.6757,23270.0
2019-06-21 12:10:00,89.42,89.44,89.4,89.42,28645.0,72.6757,72.692,72.6595,72.6757,28645.0
2019-06-21 12:20:00,89.41,89.42,89.4,89.41,16506.0,72.6676,72.6757,72.6595,72.6676,16506.0
2019-06-21 12:30:00,89.41,89.42,89.4,89.42,8130.0,72.6676,72.6757,72.6595,72.6757,8130.0
2019-06-21 12:40:00,89.41,89.42,89.39,89.4,28773.0,72.6676,72.6757,72.6513,72.6595,28773.0
2019-06-21 12:50:00,89.4,89.41,89.39,89.39,7020.0,72.6595,72.6676,72.6513,72.6513,7020.0
2019-06-21 13:00:00,89.4,89.42,89.39,89.42,12115.0,72.6595,72.6757,72.6513,72.6757,12115.0
2019-06-21 13:10:00,89.41,89.45,89.41,89.44,17943.0,72.6676,72.7001,72.6676,72.692,17943.0
2019-06-21 13:20:00,89.44,89.44,89.4,89.41,12232.0,72.692,72.692,72.6595,72.6676,12232.0
2019-06-21 13:30:00,89.41,89.43,89.41,89.42,32190.0,72.6676,72.6838,72.6676,72.6757,32190.0
2019-06-21 13:40:00,89.42,89.43,89.4,89.4,27616.0,72.6757,72.6838,72.6595,72.6595,27616.0
2019-06-21 13:50:00,89.41,89.41,89.38,89.39,21602.0,72.6676,72.6676,72.6432,72.6513,21602.0
2019-06-21 14:00:00,89.39,89.42,89.39,89.42,13150.0,72.6513,72.6757,72.6513,72.6757,13150.0
2019-06-21 14:10:00,89.41,89.44,89.41,89.43,12975.0,72.6676,72.692,72.6676,72.6838,12975.0
2019-06-21 14:20:00,89.43,89.44,89.43,89.43,10676.0,72.6838,72.692,72.6838,72.6838,10676.0
2019-06-21 14:30:00,89.44,89.47,89.43,89.46,32999.0,72.692,72.7163,72.6838,72.7082,32999.0
2019-06-21 14:40:00,89.46,89.5,89.46,89.5,78689.0,72.7082,72.7407,72.7082,72.7407,78689.0
2019-06-21 14:50:00,89.49,89.51,89.48,89.49,80540.0,72.7326,72.7489,72.7245,72.7326,80540.0
2019-06-21 15:00:00,89.49,89.5,89.48,89.49,39692.0,72.7326,72.7407,72.7245,72.7326,39692.0
2019-06-21 15:10:00,89.49,89.5,89.47,89.47,44068.0,72.7326,72.7407,72.7163,72.7163,44068.0
2019-06-21 15:20:00,89.48,89.49,89.47,89.48,65250.0,72.7245,72.7326,72.7163,72.7245,65250.0
2019-06-21 15:30:00,89.48,89.49,89.47,89.47,37046.0,72.7245,72.7326,72.7163,72.7163,37046.0
2019-06-21 15:40:00,89.47,89.48,89.46,89.47,25164.0,72.7163,72.7245,72.7082,72.7163,25164.0
2019-06-21 15:50:00,89.47,89.49,89.46,89.48,85312.0,72.7163,72.7326,72.7082,72.7245,85312.0
2019-06-24 09:30:00,89.57,89.6,89.54,89.55,49261.0,72.7976,72.822,72.7732,72.7814,49261.0
2019-06-24 09:40:00,89.55,89.58,89.54,89.56,41477.0,72.7814,72.8057,72.7732,72.7895,41477.0
2019-06-24 09:50:00,89.56,89.58,89.54,89.55,3000139.0,72.7895,72.8057,72.7732,72.7814,3000139.0
2019-06-24 10:00:00,89.55,89.57,89.55,89.56,23928.0,72.7814,72.7976,72.7814,72.7895,23928.0
2019-06-24 10:10:00,89.56,89.57,89.55,89.57,24007.0,72.7895,72.7976,72.7814,72.7976,24007.0
2019-06-24 10:20:00,89.56,89.61,89.56,89.6,51175.0,72.7895,72.8301,72.7895,72.822,51175.0
2019-06-24 10:30:00,89.59,89.61,89.59,89.6,18034.0,72.8139,72.8301,72.8139,72.822,18034.0
2019-06-24 10:40:00,89.61,89.64,89.6,89.64,26004.0,72.8301,72.8545,72.822,72.8545,26004.0
2019-06-24 10:50:00,89.65,89.7,89.64,89.69,33163.0,72.8626,72.9033,72.8545,72.8951,33163.0
2019-06-24 11:00:00,89.69,89.71,89.68,89.7,59118.0,72.8951,72.9114,72.887,72.9033,59118.0
2019-06-24 11:10:00,89.7,89.72,89.68,89.69,89892.0,72.9033,72.9195,72.887,72.8951,89892.0
2019-06-24 11:20:00,89.7,89.72,89.69,89.71,44887.0,72.9033,72.9195,72.8951,72.9114,44887.0
2019-06-24 11:30:00,89.72,89.72,89.67,89.7,20125.0,72.9195,72.9195,72.8789,72.9033,20125.0
2019-06-24 11:40:00,89.7,89.71,89.66,89.71,30155.0,72.9033,72.9114,72.8708,72.9114,30155.0
2019-06-24 11:50:00,89.7,89.7,89.68,89.69,7094.0,72.9033,72.9033,72.887,72.8951,7094.0
2019-06-24 12:00:00,89.69,89.69,89.66,89.67,7462.0,72.8951,72.8951,72.8708,72.8789,7462.0
2019-06-24 12:10:00,89.67,89.69,89.66,89.67,26877.0,72.8789,72.8951,72.8708,72.8789,26877.0
2019-06-24 12:20:00,89.67,89.68,89.66,89.67,56246.0,72.8789,72.887,72.8708,72.8789,56246.0
2019-06-24 12:30:00,89.68,89.68,89.67,89.67,20614.0,72.887,72.887,72.8789,72.8789,20614.0
2019-06-24 12:40:00,89.67,89.69,89.66,89.67,85696.0,72.8789,72.8951,72.8708,72.8789,85696.0
2019-06-24 12:50:00,89.68,89.68,89.65,89.67,68159.0,72.887,72.887,72.8626,72.8789,68159.0
2019-06-24 13:00:00,89.67,89.67,89.66,89.67,34082.0,72.8789,72.8789,72.8708,72.8789,34082.0
2019-06-24 13:10:00,89.66,89.66,89.64,89.65,21094.0,72.8708,72.8708,72.8545,72.8626,21094.0
2019-06-24 13:20:00,89.65,89.65,89.63,89.64,31039.0,72.8626,72.8626,72.8464,72.8545,31039.0
2019-06-24 13:30:00,89.64,89.64,89.63,89.63,23869.0,72.8545,72.8545,72.8464,72.8464,23869.0
2019-06-24 13:40:00,89.64,89.64,89.62,89.63,57761.0,72.8545,72.8545,72.8383,72.8464,57761.0
2019-06-24 13:50:00,89.62,89.64,89.61,89.62,32312.0,72.8383,72.8545,72.8301,72.8383,32312.0
2019-06-24 14:00:00,89.62,89.64,89.61,89.62,20790.0,72.8383,72.8545,72.8301,72.8383,20790.0
2019-06-24 14:10:00,89.61,89.63,89.61,89.62,22741.0,72.8301,72.8464,72.8301,72.8383,22741.0
2019-06-24 14:20:00,89.62,89.63,89.61,89.63,17010.0,72.8383,72.8464,72.8301,72.8464,17010.0
2019-06-24 14:30:00,89.63,89.65,89.62,89.65,14691.0,72.8464,72.8626,72.8383,72.8626,14691.0
2019-06-24 14:40:00,89.65,89.68,89.63,89.68,31361.0,72.8626,72.887,72.8464,72.887,31361.0
2019-06-24 14:50:00,89.67,89.68,89.66,89.66,23995.0,72.8789,72.887,72.8708,72.8708,23995.0
2019-06-24 15:00:00,89.66,89.67,89.64,89.65,23996.0,72.8708,72.8789,72.8545,72.8626,23996.0
2019-06-24 15:10:00,89.65,89.65,89.63,89.64,15879.0,72.8626,72.8626,72.8464,72.8545,15879.0
2019-06-24 15:20:00,89.64,89.66,89.64,89.66,17770.0,72.8545,72.8708,72.8545,72.8708,17770.0
2019-06-24 15:30:00,89.66,89.66,89.63,89.63,13552.0,72.8708,72.8708,72.8464,72.8464,13552.0
2019-06-24 15:40:00,89.63,89.65,89.63,89.65,24434.0,72.8464,72.8626,72.8464,72.8626,24434.0
2019-06-24 15:50:00,89.65,89.65,89.61,89.63,58736.0,72.8626,72.8626,72.8301,72.8464,58736.0
2019-06-25 09:30:00,89.68,89.7,89.62,89.7,17048.0,72.887,72.9033,72.8383,72.9033,17048.0
2019-06-25 09:40:00,89.69,89.73,89.69,89.72,99558.0,72.8951,72.9277,72.8951,72.9195,99558.0
2019-06-25 09:50:00,89.71,89.72,89.69,89.69,52149.0,72.9114,72.9195,72.8951,72.8951,52149.0
2019-06-25 10:00:00,89.7,89.73,89.69,89.73,99812.0,72.9033,72.9277,72.8951,72.9277,99812.0
2019-06-25 10:10:00,89.73,89.73,89.7,89.71,22662.0,72.9277,72.9277,72.9033,72.9114,22662.0
2019-06-25 10:20:00,89.72,89.72,89.69,89.7,17476.0,72.9195,72.9195,72.8951,72.9033,17476.0
2019-06-25 10:30:00,89.7,89.7,89.67,89.68,34494.0,72.9033,72.9033,72.8789,72.887,34494.0
2019-06-25 10:40:00,89.69,89.69,89.67,89.68,20795.0,72.8951,72.8951,72.8789,72.887,20795.0
2019-06-25 10:50:00,89.69,89.7,89.67,89.7,26228.0,72.8951,72.9033,72.8789,72.9033,26228.0
2019-06-25 11:00:00,89.7,89.72,89.7,89.72,19772.0,72.9033,72.9195,72.9033,72.9195,19772.0
2019-06-25 11:10:00,89.72,89.74,89.66,89.68,7273149.0,72.9195,72.9358,72.8708,72.887,7273149.0
2019-06-25 11:20:00,89.68,89.68,89.67,89.68,58566.0,72.887,72.887,72.8789,72.887,58566.0
2019-06-25 11:30:00,89.68,89.69,89.67,89.68,25268.0,72.887,72.8951,72.8789,72.887,25268.0
2019-06-25 11:40:00,89.68,89.69,89.66,89.67,77022.0,72.887,72.8951,72.8708,72.8789,77022.0
2019-06-25 11:50:00,89.67,89.68,89.66,89.68,13993.0,72.8789,72.887,72.8708,72.887,13993.0
2019-06-25 12:00:00,89.68,89.69,89.66,89.68,18988.0,72.887,72.8951,72.8708,72.887,18988.0
2019-06-25 12:10:00,89.67,89.68,89.66,89.68,61599.0,72.8789,72.887,72.8708,72.887,61599.0
2019-06-25 12:20:00,89.68,89.69,89.67,89.69,52859.0,72.887,72.8951,72.8789,72.8951,52859.0
2019-06-25 12:30:00,89.69,89.71,89.6,89.6,143123.0,72.8951,72.9114,72.822,72.822,143123.0
2019-06-25 12:40:00,89.59,89.61,89.54,89.61,94834.0,72.8139,72.8301,72.7732,72.8301,94834.0
2019-06-25 12:50:00,89.61,89.63,89.6,89.6,33608.0,72.8301,72.8464,72.822,72.822,33608.0
2019-06-25 13:00:00,89.6,89.6,89.49,89.56,58373.0,72.822,72.822,72.7326,72.7895,58373.0
2019-06-25 13:10:00,89.55,89.56,89.48,89.48,48976.0,72.7814,72.7895,72.7245,72.7245,48976.0
2019-06-25 13:20:00,89.49,89.52,89.46,89.52,12483.0,72.7326,72.757,72.7082,72.757,12483.0
2019-06-25 13:30:00,89.52,89.63,89.52,89.63,46840.0,72.757,72.8464,72.757,72.8464,46840.0
2019-06-25 13:40:00,89.63,89.63,89.59,89.61,18623.0,72.8464,72.8464,72.8139,72.8301,18623.0
2019-06-25 13:50:00,89.63,89.63,89.59,89.59,6390.0,72.8464,72.8464,72.8139,72.8139,6390.0
2019-06-25 14:00:00,89.6,89.61,89.58,89.59,17325.0,72.822,72.8301,72.8057,72.8139,17325.0
2019-06-25 14:10:00,89.59,89.62,89.58,89.6,69868.0,72.8139,72.8383,72.8057,72.822,69868.0
2019-06-25 14:20:00,89.61,89.63,89.59,89.62,75495.0,72.8301,72.8464,72.8139,72.8383,75495.0
2019-06-25 14:30:00,89.62,89.64,89.58,89.59,98025.0,72.8383,72.8545,72.8057,72.8139,98025.0
2019-06-25 14:40:00,89.59,89.61,89.57,89.57,11317.0,72.8139,72.8301,72.7976,72.7976,11317.0
2019-06-25 14:50:00,89.57,89.61,89.57,89.61,78544.0,72.7976,72.8301,72.7976,72.8301,78544.0
2019-06-25 15:00:00,89.6,89.63,89.59,89.62,42151.0,72.822,72.8464,72.8139,72.8383,42151.0
2019-06-25 15:10:00,89.61,89.63,89.6,89.61,47460.0,72.8301,72.8464,72.822,72.8301,47460.0
2019-06-25 15:20:00,89.61,89.61,89.58,89.59,34523.0,72.8301,72.8301,72.8057,72.8139,34523.0
2019-06-25 15:30:00,89.59,89.6,89.58,89.59,16962.0,72.8139,72.822,72.8057,72.8139,16962.0
2019-06-25 15:40:00,89.59,89.61,89.58,89.61,38906.0,72.8139,72.8301,72.8057,72.8301,38906.0
2019-06-25 15:50:00,89.61,89.61,89.58,89.61,38910.0,72.8301,72.8301,72.8057,72.8301,38910.0
2019-06-26 09:30:00,89.59,89.61,89.54,89.56,29641.0,72.8139,72.8301,72.7732,72.7895,29641.0
2019-06-26 09:40:00,89.56,89.57,89.54,89.55,32625.0,72.7895,72.7976,72.7732,72.7814,32625.0
2019-06-26 09:50:00,89.55,89.56,89.53,89.54,12016.0,72.7814,72.7895,72.7651,72.7732,12016.0
2019-06-26 10:00:00,89.54,89.54,89.52,89.54,8480.0,72.7732,72.7732,72.757,72.7732,8480.0
2019-06-26 10:10:00,89.53,89.53,89.5,89.51,3948645.0,72.7651,72.7651,72.7407,72.7489,3948645.0
2019-06-26 10:20:00,89.51,89.51,89.48,89.5,10511.0,72.7489,72.7489,72.7245,72.7407,10511.0
2019-06-26 10:30:00,89.49,89.51,89.47,89.51,15252.0,72.7326,72.7489,72.7163,72.7489,15252.0
2019-06-26 10:40:00,89.51,89.51,89.45,89.47,12068.0,72.7489,72.7489,72.7001,72.7163,12068.0
2019-06-26 10:50:00,89.47,89.49,89.45,89.45,96149.0,72.7163,72.7326,72.7001,72.7001,96149.0
2019-06-26 11:00:00,89.45,89.5,89.45,89.49,22734.0,72.7001,72.7407,72.7001,72.7326,22734.0
2019-06-26 11:10:00,89.5,89.51,89.49,89.5,49177.0,72.7407,72.7489,72.7326,72.7407,49177.0
2019-06-26 11:20:00,89.5,89.5,89.49,89.5,16129.0,72.7407,72.7407,72.7326,72.7407,16129.0
2019-06-26 11:30:00,89.5,89.5,89.47,89.47,34435.0,72.7407,72.7407,72.7163,72.7163,34435.0
2019-06-26 11:40:00,89.48,89.49,89.47,89.48,30139.0,72.7245,72.7326,72.7163,72.7245,30139.0
2019-06-26 11:50:00,89.49,89.5,89.46,89.47,11509.0,72.7326,72.7407,72.7082,72.7163,11509.0
2019-06-26 12:00:00,89.48,89.49,89.47,89.48,11980.0,72.7245,72.7326,72.7163,72.7245,11980.0
2019-06-26 12:10:00,89.47,89.48,89.46,89.48,12658.0,72.7163,72.7245,72.7082,72.7245,12658.0
2019-06-26 12:20:00,89.48,89.48,89.46,89.47,14966.0,72.7245,72.7245,72.7082,72.7163,14966.0
2019-06-26 12:30:00,89.47,89.47,89.46,89.46,20729.0,72.7163,72.7163,72.7082,72.7082,20729.0
2019-06-26 12:40:00,89.46,89.48,89.46,89.47,28382.0,72.7082,72.7245,72.7082,72.7163,28382.0
2019-06-26 12:50:00,89.48,89.48,89.46,89.46,29268.0,72.7245,72.7245,72.7082,72.7082,29268.0
2019-06-26 13:00:00,89.47,89.47,89.43,89.45,38085.0,72.7163,72.7163,72.6838,72.7001,38085.0
2019-06-26 13:10:00,89.46,89.47,89.45,89.45,26827.0,72.7082,72.7163,72.7001,72.7001,26827.0
2019-06-26 13:20:00,89.45,89.47,89.43,89.46,35858.0,72.7001,72.7163,72.6838,72.7082,35858.0
2019-06-26 13:30:00,89.46,89.47,89.45,89.46,22421.0,72.7082,72.7163,72.7001,72.7082,22421.0
2019-06-26 13:40:00,89.46,89.46,89.42,89.43,24520.0,72.7082,72.7082,72.6757,72.6838,24520.0
2019-06-26 13:50:00,89.43,89.43,89.42,89.43,23559.0,72.6838,72.6838,72.6757,72.6838,23559.0
2019-06-26 14:00:00,89.43,89.44,89.41,89.42,36227.0,72.6838,72.692,72.6676,72.6757,36227.0
2019-06-26 14:10:00,89.41,89.41,89.4,89.41,24417.0,72.6676,72.6676,72.6595,72.6676,24417.0
2019-06-26 14:20:00,89.4,89.41,89.4,89.41,11701.0,72.6595,72.6676,72.6595,72.6676,11701.0
2019-06-26 14:30:00,89.41,89.42,89.4,89.41,84934.0,72.6676,72.6757,72.6595,72.6676,84934.0
2019-06-26 14:40:00,89.41,89.42,89.37,89.38,16479.0,72.6676,72.6757,72.6351,72.6432,16479.0
2019-06-26 14:50:00,89.39,89.4,89.37,89.39,31468.0,72.6513,72.6595,72.6351,72.6513,31468.0
2019-06-26 15:00:00,89.39,89.39,89.36,89.39,20958.0,72.6513,72.6513,72.6269,72.6513,20958.0
2019-06-26 15:10:00,89.39,89.4,89.38,89.4,49740.0,72.6513,72.6595,72.6432,72.6595,49740.0
2019-06-26 15:20:00,89.39,89.4,89.37,89.39,25854.0,72.6513,72.6595,72.6351,72.6513,25854.0
2019-06-26 15:30:00,89.39,89.39,89.37,89.37,15296.0,72.6513,72.6513,72.6351,72.6351,15296.0
2019-06-26 15:40:00,89.38,89.4,89.37,89.39,18731.0,72.6432,72.6595,72.6351,72.6513,18731.0
2019-06-26 15:50:00,89.39,89.4,89.38,89.38,20051.0,72.6513,72.6595,72.6432,72.6432,20051.0
2019-06-27 09:30:00,89.54,89.56,89.5,89.5,187209.0,72.7732,72.7895,72.7407,72.7407,187209.0
2019-06-27 09:40:00,89.51,89.52,89.49,89.51,58851.0,72.7489,72.757,72.7326,72.7489,58851.0
2019-06-27 09:50:00,89.52,89.52,89.49,89.5,64326.0,72.757,72.757,72.7326,72.7407,64326.0
2019-06-27 10:00:00,89.5,89.56,89.49,89.55,93970.0,72.7407,72.7895,72.7326,72.7814,93970.0
2019-06-27 10:10:00,89.56,89.56,89.51,89.54,120195.0,72.7895,72.7895,72.7489,72.7732,120195.0
2019-06-27 10:20:00,89.53,89.55,89.52,89.52,23781.0,72.7651,72.7814,72.757,72.757,23781.0
2019-06-27 10:30:00,89.52,89.54,89.51,89.53,43479.0,72.757,72.7732,72.7489,72.7651,43479.0
2019-06-27 10:40:00,89.53,89.56,89.52,89.56,82377.0,72.7651,72.7895,72.757,72.7895,82377.0
2019-06-27 10:50:00,89.56,89.57,89.55,89.56,29648.0,72.7895,72.7976,72.7814,72.7895,29648.0
2019-06-27 11:00:00,89.56,89.59,89.56,89.58,19020.0,72.7895,72.8139,72.7895,72.8057,19020.0
2019-06-27 11:10:00,89.58,89.61,89.58,89.61,33342.0,72.8057,72.8301,72.8057,72.8301,33342.0
2019-06-27 11:20:00,89.61,89.61,89.58,89.59,38782.0,72.8301,72.8301,72.8057,72.8139,38782.0
2019-06-27 11:30:00,89.59,89.63,89.59,89.6,36772.0,72.8139,72.8464,72.8139,72.822,36772.0
2019-06-27 11:40:00,89.6,89.61,89.6,89.61,5669.0,72.822,72.8301,72.822,72.8301,5669.0
2019-06-27 11:50:00,89.61,89.64,89.61,89.64,28815.0,72.8301,72.8545,72.8301,72.8545,28815.0
2019-06-27 12:00:00,89.64,89.64,89.61,89.64,10841.0,72.8545,72.8545,72.8301,72.8545,10841.0
2019-06-27 12:10:00,89.64,89.65,89.62,89.64,14029.0,72.8545,72.8626,72.8383,72.8545,14029.0
2019-06-27 12:20:00,89.65,89.65,89.63,89.64,18598.0,72.8626,72.8626,72.8464,72.8545,18598.0
2019-06-27 12:30:00,89.64,89.66,89.63,89.66,13196.0,72.8545,72.8708,72.8464,72.8708,13196.0
2019-06-27 12:40:00,89.66,89.67,89.65,89.66,19593.0,72.8708,72.8789,72.8626,72.8708,19593.0
2019-06-27 12:50:00,89.66,89.66,89.63,89.64,18186.0,72.8708,72.8708,72.8464,72.8545,18186.0
2019-06-27 13:00:00,89.64,89.66,89.63,89.64,13569.0,72.8545,72.8708,72.8464,72.8545,13569.0
2019-06-27 13:10:00,89.65,89.66,89.62,89.66,14423.0,72.8626,72.8708,72.8383,72.8708,14423.0
2019-06-27 13:20:00,89.67,89.69,89.66,89.68,34209.0,72.8789,72.8951,72.8708,72.887,34209.0
2019-06-27 13:30:00,89.68,89.68,89.66,89.66,17870.0,72.887,72.887,72.8708,72.8708,17870.0
2019-06-27 13:40:00,89.67,89.69,89.66,89.69,27638.0,72.8789,72.8951,72.8708,72.8951,27638.0
2019-06-27 13:50:00,89.69,89.69,89.67,89.69,10790.0,72.8951,72.8951,72.8789,72.8951,10790.0
2019-06-27 14:00:00,89.69,89.69,89.66,89.68,14565.0,72.8951,72.8951,72.8708,72.887,14565.0
2019-06-27 14:10:00,89.69,89.69,89.68,89.69,15512.0,72.8951,72.8951,72.887,72.8951,15512.0
2019-06-27 14:20:00,89.69,89.7,89.68,89.7,14207.0,72.8951,72.9033,72.887,72.9033,14207.0
2019-06-27 14:30:00,89.69,89.7,89.69,89.7,16501.0,72.8951,72.9033,72.8951,72.9033,16501.0
2019-06-27 14:40:00,89.7,89.73,89.69,89.72,12530.0,72.9033,72.9277,72.8951,72.9195,12530.0
2019-06-27 14:50:00,89.73,89.74,89.71,89.72,31780.0,72.9277,72.9358,72.9114,72.9195,31780.0
2019-06-27 15:00:00,89.72,89.72,89.69,89.71,15818.0,72.9195,72.9195,72.8951,72.9114,15818.0
2019-06-27 15:10:00,89.7,89.71,89.7,89.7,14134.0,72.9033,72.9114,72.9033,72.9033,14134.0
2019-06-27 15:20:00,89.71,89.71,89.69,89.7,30529.0,72.9114,72.9114,72.8951,72.9033,30529.0
2019-06-27 15:30:00,89.7,89.71,89.69,89.71,17288.0,72.9033,72.9114,72.8951,72.9114,17288.0
2019-06-27 15:40:00,89.7,89.72,89.68,89.7,21965.0,72.9033,72.9195,72.887,72.9033,21965.0
2019-06-27 15:50:00,89.7,89.7,89.67,89.67,19063.0,72.9033,72.9033,72.8789,72.8789,19063.0
2019-06-28 09:30:00,89.69,89.69,89.65,89.68,25789.0,72.8951,72.8951,72.8626,72.887,25789.0
2019-06-28 09:40:00,89.67,89.71,89.65,89.71,22540.0,72.8789,72.9114,72.8626,72.9114,22540.0
2019-06-28 09:50:00,89.72,89.72,89.7,89.71,48482.0,72.9195,72.9195,72.9033,72.9114,48482.0
2019-06-28 10:00:00,89.7,89.72,89.68,89.72,9991.0,72.9033,72.9195,72.887,72.9195,9991.0
2019-06-28 10:10:00,89.73,89.76,89.73,89.76,7321.0,72.9277,72.952,72.9277,72.952,7321.0
2019-06-28 10:20:00,89.76,89.77,89.74,89.77,11228.0,72.952,72.9602,72.9358,72.9602,11228.0
2019-06-28 10:30:00,89.77,89.79,89.76,89.78,35957.0,72.9602,72.9764,72.952,72.9683,35957.0
2019-06-28 10:40:00,89.79,89.81,89.77,89.79,66806.0,72.9764,72.9927,72.9602,72.9764,66806.0
2019-06-28 10:50:00,89.79,89.8,89.76,89.77,14328.0,72.9764,72.9846,72.952,72.9602,14328.0
2019-06-28 11:00:00,89.77,89.79,89.76,89.79,15064.0,72.9602,72.9764,72.952,72.9764,15064.0
2019-06-28 11:10:00,89.79,89.81,89.78,89.81,26662.0,72.9764,72.9927,72.9683,72.9927,26662.0
2019-06-28 11:20:00,89.81,89.81,89.8,89.8,13740.0,72.9927,72.9927,72.9846,72.9846,13740.0
2019-06-28 11:30:00,89.8,89.8,89.79,89.8,9084.0,72.9846,72.9846,72.9764,72.9846,9084.0
2019-06-28 11:40:00,89.8,89.8,89.79,89.8,19134.0,72.9846,72.9846,72.9764,72.9846,19134.0
2019-06-28 11:50:00,89.8,89.81,89.78,89.79,14858.0,72.9846,72.9927,72.9683,72.9764,14858.0
2019-06-28 12:00:00,89.78,89.79,89.77,89.79,20187.0,72.9683,72.9764,72.9602,72.9764,20187.0
2019-06-28 12:10:00,89.79,89.79,89.77,89.78,97762.0,72.9764,72.9764,72.9602,72.9683,97762.0
2019-06-28 12:20:00,89.78,89.79,89.76,89.77,38028.0,72.9683,72.9764,72.952,72.9602,38028.0
2019-06-28 12:30:00,89.78,89.79,89.77,89.79,11129.0,72.9683,72.9764,72.9602,72.9764,11129.0
2019-06-28 12:40:00,89.78,89.8,89.78,89.8,13984.0,72.9683,72.9846,72.9683,72.9846,13984.0
2019-06-28 12:50:00,89.8,89.83,89.78,89.82,24801.0,72.9846,73.0089,72.9683,73.0008,24801.0
2019-06-28 13:00:00,89.81,89.83,89.81,89.81,6517.0,72.9927,73.0089,72.9927,72.9927,6517.0
2019-06-28 13:10:00,89.81,89.82,89.81,89.81,10673.0,72.9927,73.0008,72.9927,72.9927,10673.0
2019-06-28 13:20:00,89.81,89.82,89.8,89.81,23509.0,72.9927,73.0008,72.9846,72.9927,23509.0
2019-06-28 13:30:00,89.81,89.82,89.8,89.81,15277.0,72.9927,73.0008,72.9846,72.9927,15277.0
2019-06-28 13:40:00,89.81,89.81,89.79,89.8,23744.0,72.9927,72.9927,72.9764,72.9846,23744.0
2019-06-28 13:50:00,89.79,89.8,89.78,89.79,13795.0,72.9764,72.9846,72.9683,72.9764,13795.0
2019-06-28 14:00:00,89.78,89.79,89.78,89.79,15992.0,72.9683,72.9764,72.9683,72.9764,15992.0
2019-06-28 14:10:00,89.79,89.81,89.78,89.81,16760.0,72.9764,72.9927,72.9683,72.9927,16760.0
2019-06-28 14:20:00,89.81,89.82,89.79,89.81,29658.0,72.9927,73.0008,72.9764,72.9927,29658.0
2019-06-28 14:30:00,89.81,89.82,89.81,89.81,12673.0,72.9927,73.0008,72.9927,72.9927,12673.0
2019-06-28 14:40:00,89.82,89.85,89.81,89.85,28636.0,73.0008,73.0252,72.9927,73.0252,28636.0
2019-06-28 14:50:00,89.85,89.87,89.84,89.86,16761.0,73.0252,73.0414,73.0171,73.0333,16761.0
2019-06-28 15:00:00,89.86,89.86,89.83,89.84,22777.0,73.0333,73.0333,73.0089,73.0171,22777.0
2019-06-28 15:10:00,89.84,89.85,89.83,89.84,23016.0,73.0171,73.0252,73.0089,73.0171,23016.0
2019-06-28 15:20:00,89.84,89.85,89.84,89.84,30382.0,73.0171,73.0252,73.0171,73.0171,30382.0
2019-06-28 15:30:00,89.84,89.85,89.83,89.83,23806.0,73.0171,73.0252,73.0089,73.0089,23806.0
2019-06-28 15:40:00,89.84,89.85,89.83,89.85,33168.0,73.0171,73.0252,73.0089,73.0252,33168.0
2019-06-28 15:50:00,89.84,89.85,89.82,89.83,52115.0,73.0171,73.0252,73.0008,73.0089,52115.0
2019-07-01 09:30:00,89.72,89.79,89.68,89.76,54108.0,73.1319,73.1889,73.0993,73.1645,54108.0
2019-07-01 09:40:00,89.76,89.81,89.76,89.79,23481.0,73.1645,73.2052,73.1645,73.1889,23481.0
2019-07-01 09:50:00,89.79,89.79,89.76,89.77,22454.0,73.1889,73.1889,73.1645,73.1726,22454.0
2019-07-01 10:00:00,89.76,89.76,89.68,89.73,151630.0,73.1645,73.1645,73.0993,73.14,151630.0
2019-07-01 10:10:00,89.73,89.76,89.72,89.76,33961.0,73.14,73.1645,73.1319,73.1645,33961.0
2019-07-01 10:20:00,89.76,89.81,89.75,89.8,21391.0,73.1645,73.2052,73.1563,73.1971,21391.0
2019-07-01 10:30:00,89.8,89.81,89.78,89.79,11488.0,73.1971,73.2052,73.1808,73.1889,11488.0
2019-07-01 10:40:00,89.79,89.81,89.77,89.8,19277.0,73.1889,73.2052,73.1726,73.1971,19277.0
2019-07-01 10:50:00,89.8,89.8,89.78,89.79,8814.0,73.1971,73.1971,73.1808,73.1889,8814.0
2019-07-01 11:00:00,89.79,89.8,89.78,89.78,8537.0,73.1889,73.1971,73.1808,73.1808,8537.0
2019-07-01 11:10:00,89.79,89.8,89.78,89.79,9118.0,73.1889,73.1971,73.1808,73.1889,9118.0
2019-07-01 11:20:00,89.78,89.79,89.78,89.78,11613.0,73.1808,73.1889,73.1808,73.1808,11613.0
2019-07-01 11:30:00,89.78,89.79,89.75,89.76,17120.0,73.1808,73.1889,73.1563,73.1645,17120.0
2019-07-01 11:40:00,89.76,89.76,89.71,89.72,30353.0,73.1645,73.1645,73.1237,73.1319,30353.0
2019-07-01 11:50:00,89.72,89.72,89.7,89.7,10593.0,73.1319,73.1319,73.1156,73.1156,10593.0
2019-07-01 12:00:00,89.71,89.71,89.65,89.66,12346.0,73.1237,73.1237,73.0748,73.083,12346.0
2019-07-01 12:10:00,89.66,89.67,89.64,89.65,64533.0,73.083,73.0911,73.0667,73.0748,64533.0
2019-07-01 12:20:00,89.65,89.66,89.62,89.63,52402.0,73.0748,73.083,73.0504,73.0585,52402.0
2019-07-01 12:30:00,89.63,89.63,89.58,89.58,16464.0,73.0585,73.0585,73.0178,73.0178,16464.0
2019-07-01 12:40:00,89.58,89.59,89.57,89.57,15671.0,73.0178,73.0259,73.0096,73.0096,15671.0
2019-07-01 12:50:00,89.57,89.58,89.53,89.55,21051.0,73.0096,73.0178,72.977,72.9933,21051.0
2019-07-01 13:00:00,89.55,89.58,89.54,89.56,20342.0,72.9933,73.0178,72.9852,73.0015,20342.0
2019-07-01 13:10:00,89.57,89.61,89.57,89.6,8095.0,73.0096,73.0422,73.0096,73.0341,8095.0
2019-07-01 13:20:00,89.6,89.62,89.58,89.59,16879.0,73.0341,73.0504,73.0178,73.0259,16879.0
2019-07-01 13:30:00,89.59,89.6,89.55,89.57,25873.0,73.0259,73.0341,72.9933,73.0096,25873.0
2019-07-01 13:40:00,89.56,89.58,89.56,89.58,11916.0,73.0015,73.0178,73.0015,73.0178,11916.0
2019-07-01 13:50:00,89.58,89.59,89.55,89.56,101428.0,73.0178,73.0259,72.9933,73.0015,101428.0
2019-07-01 14:00:00,89.57,89.59,89.56,89.58,33793.0,73.0096,73.0259,73.0015,73.0178,33793.0
2019-07-01 14:10:00,89.58,89.62,89.57,89.61,16606.0,73.0178,73.0504,73.0096,73.0422,16606.0
2019-07-01 14:20:00,89.6,89.61,89.58,89.59,35764.0,73.0341,73.0422,73.0178,73.0259,35764.0
2019-07-01 14:30:00,89.6,89.61,89.59,89.6,53828.0,73.0341,73.0422,73.0259,73.0341,53828.0
2019-07-01 14:40:00,89.6,89.6,89.59,89.59,17169.0,73.0341,73.0341,73.0259,73.0259,17169.0
2019-07-01 14:50:00,89.59,89.62,89.59,89.61,34649.0,73.0259,73.0504,73.0259,73.0422,34649.0
2019-07-01 15:00:00,89.62,89.64,89.61,89.63,25977.0,73.0504,73.0667,73.0422,73.0585,25977.0
2019-07-01 15:10:00,89.63,89.65,89.63,89.65,54633.0,73.0585,73.0748,73.0585,73.0748,54633.0
2019-07-01 15:20:00,89.65,89.66,89.63,89.64,30964.0,73.0748,73.083,73.0585,73.0667,30964.0
2019-07-01 15:30:00,89.64,89.67,89.64,89.66,48683.0,73.0667,73.0911,73.0667,73.083,48683.0
2019-07-01 15:40:00,89.66,89.67,89.64,89.65,87940.0,73.083,73.0911,73.0667,73.0748,87940.0
2019-07-01 15:50:00,89.65,89.67,89.64,89.66,157919.0,73.0748,73.0911,73.0667,73.083,157919.0
2019-07-02 09:30:00,89.76,89.78,89.74,89.75,133307.0,73.1645,73.1808,73.1482,73.1563,133307.0
2019-07-02 09:40:00,89.75,89.75,89.72,89.72,132595.0,73.1563,73.1563,73.1319,73.1319,132595.0
2019-07-02 09:50:00,89.73,89.77,89.73,89.76,50059.0,73.14,73.1726,73.14,73.1645,50059.0
2019-07-02 10:00:00,89.76,89.76,89.71,89.72,20210.0,73.1645,73.1645,73.1237,73.1319,20210.0
2019-07-02 10:10:00,89.72,89.73,89.71,89.73,44225.0,73.1319,73.14,73.1237,73.14,44225.0
2019-07-02 10:20:00,89.73,89.74,89.72,89.73,32450.0,73.14,73.1482,73.1319,73.14,32450.0
2019-07-02 10:30:00,89.73,89.78,89.73,89.78,46305.0,73.14,73.1808,73.14,73.1808,46305.0
2019-07-02 10:40:00,89.78,89.87,89.77,89.86,63244.0,73.1808,73.2541,73.1726,73.246,63244.0
2019-07-02 10:50:00,89.86,89.86,89.82,89.85,978136.0,73.246,73.246,73.2134,73.2378,978136.0
2019-07-02 11:00:00,89.84,89.86,89.83,89.84,162388.0,73.2297,73.246,73.2215,73.2297,162388.0
2019-07-02 11:10:00,89.84,89.85,89.82,89.84,16136.0,73.2297,73.2378,73.2134,73.2297,16136.0
2019-07-02 11:20:00,89.84,89.85,89.83,89.83,135145.0,73.2297,73.2378,73.2215,73.2215,135145.0
2019-07-02 11:30:00,89.83,89.85,89.82,89.84,81217.0,73.2215,73.2378,73.2134,73.2297,81217.0
2019-07-02 11:40:00,89.84,89.85,89.82,89.84,33685.0,73.2297,73.2378,73.2134,73.2297,33685.0
2019-07-02 11:50:00,89.84,89.85,89.82,89.84,29235.0,73.2297,73.2378,73.2134,73.2297,29235.0
2019-07-02 12:00:00,89.84,89.87,89.83,89.86,86463.0,73.2297,73.2541,73.2215,73.246,86463.0
2019-07-02 12:10:00,89.87,89.88,89.85,89.87,19307.0,73.2541,73.2623,73.2378,73.2541,19307.0
2019-07-02 12:20:00,89.87,89.92,89.86,89.89,20653.0,73.2541,73.2949,73.246,73.2705,20653.0
2019-07-02 12:30:00,89.89,89.9,89.87,89.88,30078.0,73.2705,73.2786,73.2541,73.2623,30078.0
2019-07-02 12:40:00,89.88,89.9,89.87,89.87,73380.0,73.2623,73.2786,73.2541,73.2541,73380.0
2019-07-02 12:50:00,89.87,89.89,89.86,89.89,47814.0,73.2541,73.2705,73.246,73.2705,47814.0
2019-07-02 13:00:00,89.88,89.88,89.85,89.88,29598.0,73.2623,73.2623,73.2378,73.2623,29598.0
2019-07-02 13:10:00,89.87,89.88,89.85,89.87,28228.0,73.2541,73.2623,73.2378,73.2541,28228.0
2019-07-02 13:20:00,89.87,89.88,89.86,89.86,21580.0,73.2541,73.2623,73.246,73.246,21580.0
2019-07-02 13:30:00,89.86,89.87,89.84,89.85,165337.0,73.246,73.2541,73.2297,73.2378,165337.0
2019-07-02 13:40:00,89.84,89.87,89.84,89.86,14304.0,73.2297,73.2541,73.2297,73.246,14304.0
2019-07-02 13:50:00,89.85,89.87,89.85,89.87,8857.0,73.2378,73.2541,73.2378,73.2541,8857.0
2019-07-02 14:00:00,89.87,89.88,89.86,89.88,21498.0,73.2541,73.2623,73.246,73.2623,21498.0
2019-07-02 14:10:00,89.87,89.89,89.86,89.86,46474.0,73.2541,73.2705,73.246,73.246,46474.0
2019-07-02 14:20:00,89.86,89.88,89.85,89.85,152646.0,73.246,73.2623,73.2378,73.2378,152646.0
2019-07-02 14:30:00,89.86,89.87,89.85,89.86,106566.0,73.246,73.2541,73.2378,73.246,106566.0
2019-07-02 14:40:00,89.86,89.86,89.85,89.86,22600.0,73.246,73.246,73.2378,73.246,22600.0
2019-07-02 14:50:00,89.86,89.88,89.85,89.87,132483.0,73.246,73.2623,73.2378,73.2541,132483.0
2019-07-02 15:00:00,89.86,89.89,89.85,89.87,28642.0,73.246,73.2705,73.2378,73.2541,28642.0
2019-07-02 15:10:00,89.87,89.87,89.84,89.85,59106.0,73.2541,73.2541,73.2297,73.2378,59106.0
2019-07-02 15:20:00,89.85,89.85,89.83,89.84,36023.0,73.2378,73.2378,73.2215,73.2297,36023.0
2019-07-02 15:30:00,89.84,89.85,89.82,89.83,42280.0,73.2297,73.2378,73.2134,73.2215,42280.0
2019-07-02 15:40:00,89.83,89.85,89.82,89.85,137270.0,73.2215,73.2378,73.2134,73.2378,137270.0
2019-07-02 15:50:00,89.86,89.86,89.84,89.85,108513.0,73.246,73.246,73.2297,73.2378,108513.0
2019-07-03 09:30:00,89.9,89.94,89.88,89.94,76482.0,73.2786,73.3112,73.2623,73.3112,76482.0
2019-07-03 09:40:00,89.93,89.94,89.9,89.92,30902.0,73.3031,73.3112,73.2786,73.2949,30902.0
2019-07-03 09:50:00,89.91,89.93,89.91,89.92,36333.0,73.2868,73.3031,73.2868,73.2949,36333.0
2019-07-03 10:00:00,89.92,89.98,89.92,89.97,72863.0,73.2949,73.3438,73.2949,73.3357,72863.0
2019-07-03 10:10:00,89.98,89.98,89.96,89.98,53323.0,73.3438,73.3438,73.3275,73.3438,53323.0
2019-07-03 10:20:00,89.98,89.99,89.96,89.97,55410.0,73.3438,73.352,73.3275,73.3357,55410.0
2019-07-03 10:30:00,89.97,89.98,89.95,89.96,43738.0,73.3357,73.3438,73.3194,73.3275,43738.0
2019-07-03 10:40:00,89.97,90.0,89.96,89.97,50941.0,73.3357,73.3601,73.3275,73.3357,50941.0
2019-07-03 10:50:00,89.97,89.98,89.95,89.97,44078.0,73.3357,73.3438,73.3194,73.3357,44078.0
2019-07-03 11:00:00,89.97,89.98,89.96,89.98,73385.0,73.3357,73.3438,73.3275,73.3438,73385.0
2019-07-03 11:10:00,89.97,89.98,89.96,89.97,66229.0,73.3357,73.3438,73.3275,73.3357,66229.0
2019-07-03 11:20:00,89.97,89.97,89.94,89.96,57679.0,73.3357,73.3357,73.3112,73.3275,57679.0
2019-07-03 11:30:00,89.95,89.97,89.95,89.96,62376.0,73.3194,73.3357,73.3194,73.3275,62376.0
2019-07-03 11:40:00,89.97,89.98,89.96,89.97,105685.0,73.3357,73.3438,73.3275,73.3357,105685.0
2019-07-03 11:50:00,89.97,89.98,89.96,89.97,129698.0,73.3357,73.3438,73.3275,73.3357,129698.0
2019-07-03 12:00:00,89.98,89.98,89.95,89.95,53962.0,73.3438,73.3438,73.3194,73.3194,53962.0
2019-07-03 12:10:00,89.94,89.97,89.94,89.97,22516.0,73.3112,73.3357,73.3112,73.3357,22516.0
2019-07-03 12:20:00,89.97,89.98,89.96,89.97,47707.0,73.3357,73.3438,73.3275,73.3357,47707.0
2019-07-03 12:30:00,89.98,89.98,89.96,89.96,41945.0,73.3438,73.3438,73.3275,73.3275,41945.0
2019-07-03 12:40:00,89.96,89.97,89.94,89.96,40534.0,73.3275,73.3357,73.3112,73.3275,40534.0
2019-07-03 12:50:00,89.95,90.0,89.95,89.99,255830.0,73.3194,73.3601,73.3194,73.352,255830.0
2019-07-05 09:30:00,89.5,89.58,89.36,89.36,86290.0,72.9526,73.0178,72.8384,72.8384,86290.0
2019-07-05 09:40:00,89.35,89.36,89.28,89.29,181459.0,72.8303,72.8384,72.7732,72.7814,181459.0
2019-07-05 09:50:00,89.29,89.29,89.22,89.23,62149.0,72.7814,72.7814,72.7243,72.7325,62149.0
2019-07-05 10:00:00,89.23,89.27,89.2,89.27,73699.0,72.7325,72.7651,72.708,72.7651,73699.0
2019-07-05 10:10:00,89.27,89.27,89.18,89.19,85818.0,72.7651,72.7651,72.6917,72.6999,85818.0
2019-07-05 10:20:00,89.19,89.24,89.18,89.23,93622.0,72.6999,72.7406,72.6917,72.7325,93622.0
2019-07-05 10:30:00,89.24,89.26,89.2,89.2,121938.0,72.7406,72.7569,72.708,72.708,121938.0
2019-07-05 10:40:00,89.21,89.26,89.19,89.26,155695.0,72.7162,72.7569,72.6999,72.7569,155695.0
2019-07-05 10:50:00,89.26,89.36,89.26,89.35,65422.0,72.7569,72.8384,72.7569,72.8303,65422.0
2019-07-05 11:00:00,89.35,89.36,89.29,89.31,34845.0,72.8303,72.8384,72.7814,72.7977,34845.0
2019-07-05 11:10:00,89.31,89.36,89.3,89.36,116156.0,72.7977,72.8384,72.7895,72.8384,116156.0
2019-07-05 11:20:00,89.36,89.39,89.35,89.37,46644.0,72.8384,72.8629,72.8303,72.8466,46644.0
2019-07-05 11:30:00,89.36,89.38,89.35,89.36,31041.0,72.8384,72.8547,72.8303,72.8384,31041.0
2019-07-05 11:40:00,89.36,89.4,89.32,89.4,60245.0,72.8384,72.871,72.8058,72.871,60245.0
2019-07-05 11:50:00,89.39,89.4,89.37,89.39,26882.0,72.8629,72.871,72.8466,72.8629,26882.0
2019-07-05 12:00:00,89.39,89.39,89.36,89.38,23031.0,72.8629,72.8629,72.8384,72.8547,23031.0
2019-07-05 12:10:00,89.38,89.42,89.36,89.41,39246.0,72.8547,72.8873,72.8384,72.8792,39246.0
2019-07-05 12:20:00,89.4,89.42,89.39,89.4,36012.0,72.871,72.8873,72.8629,72.871,36012.0
2019-07-05 12:30:00,89.39,89.41,89.38,89.41,33615.0,72.8629,72.8792,72.8547,72.8792,33615.0
2019-07-05 12:40:00,89.41,89.42,89.38,89.42,24195.0,72.8792,72.8873,72.8547,72.8873,24195.0
2019-07-05 12:50:00,89.42,89.45,89.41,89.45,29468.0,72.8873,72.9118,72.8792,72.9118,29468.0
2019-07-05 13:00:00,89.45,89.47,89.44,89.46,40112.0,72.9118,72.9281,72.9037,72.92,40112.0
2019-07-05 13:10:00,89.47,89.47,89.44,89.46,34710.0,72.9281,72.9281,72.9037,72.92,34710.0
2019-07-05 13:20:00,89.45,89.48,89.45,89.48,59171.0,72.9118,72.9363,72.9118,72.9363,59171.0
2019-07-05 13:30:00,89.48,89.48,89.45,89.47,21933.0,72.9363,72.9363,72.9118,72.9281,21933.0
2019-07-05 13:40:00,89.47,89.49,89.46,89.48,52765.0,72.9281,72.9444,72.92,72.9363,52765.0
2019-07-05 13:50:00,89.49,89.49,89.47,89.48,46069.0,72.9444,72.9444,72.9281,72.9363,46069.0
2019-07-05 14:00:00,89.48,89.49,89.46,89.47,53457.0,72.9363,72.9444,72.92,72.9281,53457.0
2019-07-05 14:10:00,89.47,89.47,89.44,89.45,36617.0,72.9281,72.9281,72.9037,72.9118,36617.0
2019-07-05 14:20:00,89.45,89.46,89.44,89.45,30867.0,72.9118,72.92,72.9037,72.9118,30867.0
2019-07-05 14:30:00,89.45,89.47,89.45,89.47,38928.0,72.9118,72.9281,72.9118,72.9281,38928.0
2019-07-05 14:40:00,89.46,89.47,89.44,89.46,28273.0,72.92,72.9281,72.9037,72.92,28273.0
2019-07-05 14:50:00,89.45,89.46,89.44,89.46,58364.0,72.9118,72.92,72.9037,72.92,58364.0
2019-07-05 15:00:00,89.46,89.47,89.45,89.45,60136.0,72.92,72.9281,72.9118,72.9118,60136.0
2019-07-05 15:10:00,89.45,89.46,89.42,89.44,41993.0,72.9118,72.92,72.8873,72.9037,41993.0
2019-07-05 15:20:00,89.44,89.45,89.43,89.45,30036.0,72.9037,72.9118,72.8955,72.9118,30036.0
2019-07-05 15:30:00,89.44,89.45,89.43,89.44,38287.0,72.9037,72.9118,72.8955,72.9037,38287.0
2019-07-05 15:40:00,89.44,89.45,89.43,89.44,50787.0,72.9037,72.9118,72.8955,72.9037,50787.0
2019-07-05 15:50:00,89.44,89.46,89.44,89.45,86837.0,72.9037,72.92,72.9037,72.9118,86837.0
2019-07-08 09:30:00,89.7,89.7,89.5,89.51,36130.0,73.1156,73.1156,72.9526,72.9607,36130.0
2019-07-08 09:40:00,89.51,89.55,89.5,89.55,26106.0,72.9607,72.9933,72.9526,72.9933,26106.0
2019-07-08 09:50:00,89.56,89.56,89.53,89.54,31228.0,73.0015,73.0015,72.977,72.9852,31228.0
2019-07-08 10:00:00,89.54,89.55,89.52,89.52,26765.0,72.9852,72.9933,72.9689,72.9689,26765.0
2019-07-08 10:10:00,89.53,89.54,89.52,89.53,29216.0,72.977,72.9852,72.9689,72.977,29216.0
2019-07-08 10:20:00,89.52,89.53,89.52,89.53,25223.0,72.9689,72.977,72.9689,72.977,25223.0
2019-07-08 10:30:00,89.52,89.53,89.46,89.47,32051.0,72.9689,72.977,72.92,72.9281,32051.0
2019-07-08 10:40:00,89.46,89.47,89.45,89.47,25700.0,72.92,72.9281,72.9118,72.9281,25700.0
2019-07-08 10:50:00,89.47,89.48,89.46,89.47,44323.0,72.9281,72.9363,72.92,72.9281,44323.0
2019-07-08 11:00:00,89.47,89.48,89.45,89.46,18679.0,72.9281,72.9363,72.9118,72.92,18679.0
2019-07-08 11:10:00,89.47,89.49,89.47,89.48,14326.0,72.9281,72.9444,72.9281,72.9363,14326.0
2019-07-08 11:20:00,89.48,89.48,89.47,89.48,6644.0,72.9363,72.9363,72.9281,72.9363,6644.0
2019-07-08 11:30:00,89.48,89.48,89.46,89.47,19093.0,72.9363,72.9363,72.92,72.9281,19093.0
2019-07-08 11:40:00,89.46,89.47,89.42,89.45,24887.0,72.92,72.9281,72.8873,72.9118,24887.0
2019-07-08 11:50:00,89.45,89.45,89.44,89.45,22208.0,72.9118,72.9118,72.9037,72.9118,22208.0
2019-07-08 12:00:00,89.45,89.46,89.44,89.45,16540.0,72.9118,72.92,72.9037,72.9118,16540.0
2019-07-08 12:10:00,89.45,89.46,89.44,89.46,64614.0,72.9118,72.92,72.9037,72.92,64614.0
2019-07-08 12:20:00,89.46,89.48,89.45,89.48,17111.0,72.92,72.9363,72.9118,72.9363,17111.0
2019-07-08 12:30:00,89.48,89.48,89.46,89.47,9634.0,72.9363,72.9363,72.92,72.9281,9634.0
2019-07-08 12:40:00,89.47,89.47,89.44,89.45,13190.0,72.9281,72.9281,72.9037,72.9118,13190.0
2019-07-08 12:50:00,89.46,89.47,89.46,89.47,14220.0,72.92,72.9281,72.92,72.9281,14220.0
2019-07-08 13:00:00,89.47,89.49,89.45,89.49,22388.0,72.9281,72.9444,72.9118,72.9444,22388.0
2019-07-08 13:10:00,89.49,89.49,89.47,89.48,11127.0,72.9444,72.9444,72.9281,72.9363,11127.0
2019-07-08 13:20:00,89.47,89.49,89.47,89.48,14231.0,72.9281,72.9444,72.9281,72.9363,14231.0
2019-07-08 13:30:00,89.48,89.51,89.48,89.51,18822.0,72.9363,72.9607,72.9363,72.9607,18822.0
2019-07-08 13:40:00,89.51,89.53,89.5,89.53,14763.0,72.9607,72.977,72.9526,72.977,14763.0
2019-07-08 13:50:00,89.53,89.53,89.5,89.51,12943.0,72.977,72.977,72.9526,72.9607,12943.0
2019-07-08 14:00:00,89.52,89.52,89.51,89.52,19011.0,72.9689,72.9689,72.9607,72.9689,19011.0
2019-07-08 14:10:00,89.52,89.52,89.51,89.51,23860.0,72.9689,72.9689,72.9607,72.9607,23860.0
2019-07-08 14:20:00,89.51,89.52,89.51,89.51,21669.0,72.9607,72.9689,72.9607,72.9607,21669.0
2019-07-08 14:30:00,89.52,89.52,89.51,89.52,19809.0,72.9689,72.9689,72.9607,72.9689,19809.0
2019-07-08 14:40:00,89.52,89.52,89.5,89.51,14787.0,72.9689,72.9689,72.9526,72.9607,14787.0
2019-07-08 14:50:00,89.51,89.51,89.45,89.46,33036.0,72.9607,72.9607,72.9118,72.92,33036.0
2019-07-08 15:00:00,89.45,89.46,89.41,89.41,29893.0,72.9118,72.92,72.8792,72.8792,29893.0
2019-07-08 15:10:00,89.42,89.43,89.41,89.42,26487.0,72.8873,72.8955,72.8792,72.8873,26487.0
2019-07-08 15:20:00,89.42,89.43,89.4,89.41,23723.0,72.8873,72.8955,72.871,72.8792,23723.0
2019-07-08 15:30:00,89.41,89.42,89.4,89.42,33121.0,72.8792,72.8873,72.871,72.8873,33121.0
2019-07-08 15:40:00,89.42,89.42,89.37,89.39,104663.0,72.8873,72.8873,72.8466,72.8629,104663.0
2019-07-08 15:50:00,89.39,89.39,89.36,89.37,55529.0,72.8629,72.8629,72.8384,72.8466,55529.0
2019-07-09 09:30:00,89.42,89.42,89.24,89.26,57604.0,72.8873,72.8873,72.7406,72.7569,57604.0
2019-07-09 09:40:00,89.26,89.28,89.23,89.24,45367.0,72.7569,72.7732,72.7325,72.7406,45367.0
2019-07-09 09:50:00,89.25,89.29,89.25,89.27,13444.0,72.7488,72.7814,72.7488,72.7651,13444.0
2019-07-09 10:00:00,89.27,89.3,89.26,89.3,49386.0,72.7651,72.7895,72.7569,72.7895,49386.0
2019-07-09 10:10:00,89.29,89.31,89.28,89.29,21159.0,72.7814,72.7977,72.7732,72.7814,21159.0
2019-07-09 10:20:00,89.29,89.3,89.27,89.29,23149.0,72.7814,72.7895,72.7651,72.7814,23149.0
2019-07-09 10:30:00,89.29,89.29,89.25,89.25,9421.0,72.7814,72.7814,72.7488,72.7488,9421.0
2019-07-09 10:40:00,89.25,89.3,89.25,89.29,14038.0,72.7488,72.7895,72.7488,72.7814,14038.0
2019-07-09 10:50:00,89.29,89.33,89.29,89.33,16394.0,72.7814,72.814,72.7814,72.814,16394.0
2019-07-09 11:00:00,89.33,89.34,89.31,89.31,21825.0,72.814,72.8221,72.7977,72.7977,21825.0
2019-07-09 11:10:00,89.3,89.31,89.29,89.31,144290.0,72.7895,72.7977,72.7814,72.7977,144290.0
2019-07-09 11:20:00,89.31,89.32,89.3,89.31,17946.0,72.7977,72.8058,72.7895,72.7977,17946.0
2019-07-09 11:30:00,89.32,89.33,89.29,89.29,16768.0,72.8058,72.814,72.7814,72.7814,16768.0
2019-07-09 11:40:00,89.29,89.3,89.28,89.3,12514.0,72.7814,72.7895,72.7732,72.7895,12514.0
2019-07-09 11:50:00,89.3,89.3,89.29,89.29,7686.0,72.7895,72.7895,72.7814,72.7814,7686.0
2019-07-09 12:00:00,89.3,89.3,89.27,89.28,8087.0,72.7895,72.7895,72.7651,72.7732,8087.0
2019-07-09 12:10:00,89.28,89.3,89.27,89.3,13478.0,72.7732,72.7895,72.7651,72.7895,13478.0
2019-07-09 12:20:00,89.3,89.32,89.29,89.31,17716.0,72.7895,72.8058,72.7814,72.7977,17716.0
2019-07-09 12:30:00,89.32,89.32,89.29,89.29,14209.0,72.8058,72.8058,72.7814,72.7814,14209.0
2019-07-09 12:40:00,89.3,89.3,89.29,89.3,4939.0,72.7895,72.7895,72.7814,72.7895,4939.0
2019-07-09 12:50:00,89.3,89.3,89.29,89.3,12968.0,72.7895,72.7895,72.7814,72.7895,12968.0
2019-07-09 13:00:00,89.3,89.3,89.29,89.3,18294.0,72.7895,72.7895,72.7814,72.7895,18294.0
2019-07-09 13:10:00,89.3,89.3,89.29,89.3,21522.0,72.7895,72.7895,72.7814,72.7895,21522.0
2019-07-09 13:20:00,89.3,89.31,89.29,89.31,10656.0,72.7895,72.7977,72.7814,72.7977,10656.0
2019-07-09 13:30:00,89.3,89.31,89.28,89.31,19653.0,72.7895,72.7977,72.7732,72.7977,19653.0
2019-07-09 13:40:00,89.3,89.31,89.3,89.31,11556.0,72.7895,72.7977,72.7895,72.7977,11556.0
2019-07-09 13:50:00,89.31,89.33,89.3,89.33,16994.0,72.7977,72.814,72.7895,72.814,16994.0
2019-07-09 14:00:00,89.33,89.33,89.31,89.31,16409.0,72.814,72.814,72.7977,72.7977,16409.0
2019-07-09 14:10:00,89.32,89.33,89.31,89.33,12525.0,72.8058,72.814,72.7977,72.814,12525.0
2019-07-09 14:20:00,89.33,89.33,89.32,89.33,21311.0,72.814,72.814,72.8058,72.814,21311.0
2019-07-09 14:30:00,89.33,89.34,89.32,89.34,29835.0,72.814,72.8221,72.8058,72.8221,29835.0
2019-07-09 14:40:00,89.34,89.34,89.33,89.33,14921.0,72.8221,72.8221,72.814,72.814,14921.0
2019-07-09 14:50:00,89.33,89.33,89.3,89.31,33774.0,72.814,72.814,72.7895,72.7977,33774.0
2019-07-09 15:00:00,89.31,89.31,89.25,89.25,18652.0,72.7977,72.7977,72.7488,72.7488,18652.0
2019-07-09 15:10:00,89.25,89.26,89.24,89.26,15698.0,72.7488,72.7569,72.7406,72.7569,15698.0
2019-07-09 15:20:00,89.25,89.26,89.25,89.25,15416.0,72.7488,72.7569,72.7488,72.7488,15416.0
2019-07-09 15:30:00,89.25,89.27,89.25,89.27,27818.0,72.7488,72.7651,72.7488,72.7651,27818.0
2019-07-09 15:40:00,89.26,89.28,89.26,89.28,20929.0,72.7569,72.7732,72.7569,72.7732,20929.0
2019-07-09 15:50:00,89.28,89.29,89.26,89.26,34705.0,72.7732,72.7814,72.7569,72.7569,34705.0
2019-07-10 09:30:00,89.4,89.49,89.36,89.44,98666.0,72.871,72.9444,72.8384,72.9037,98666.0
2019-07-10 09:40:00,89.44,89.47,89.42,89.45,30514.0,72.9037,72.9281,72.8873,72.9118,30514.0
2019-07-10 09:50:00,89.45,89.46,89.4,89.42,31002.0,72.9118,72.92,72.871,72.8873,31002.0
2019-07-10 10:00:00,89.42,89.47,89.42,89.47,20691.0,72.8873,72.9281,72.8873,72.9281,20691.0
2019-07-10 10:10:00,89.47,89.47,89.43,89.45,24824.0,72.9281,72.9281,72.8955,72.9118,24824.0
2019-07-10 10:20:00,89.45,89.47,89.42,89.42,19912.0,72.9118,72.9281,72.8873,72.8873,19912.0
2019-07-10 10:30:00,89.43,89.44,89.37,89.43,23232.0,72.8955,72.9037,72.8466,72.8955,23232.0
2019-07-10 10:40:00,89.42,89.47,89.4,89.45,14430.0,72.8873,72.9281,72.871,72.9118,14430.0
2019-07-10 10:50:00,89.47,89.49,89.45,89.48,39534.0,72.9281,72.9444,72.9118,72.9363,39534.0
2019-07-10 11:00:00,89.48,89.51,89.45,89.5,29696.0,72.9363,72.9607,72.9118,72.9526,29696.0
2019-07-10 11:10:00,89.5,89.51,89.47,89.5,21864.0,72.9526,72.9607,72.9281,72.9526,21864.0
2019-07-10 11:20:00,89.5,89.51,89.47,89.48,10019.0,72.9526,72.9607,72.9281,72.9363,10019.0
2019-07-10 11:30:00,89.48,89.5,89.47,89.49,23860.0,72.9363,72.9526,72.9281,72.9444,23860.0
2019-07-10 11:40:00,89.49,89.51,89.46,89.46,24445.0,72.9444,72.9607,72.92,72.92,24445.0
2019-07-10 11:50:00,89.47,89.48,89.45,89.47,11446.0,72.9281,72.9363,72.9118,72.9281,11446.0
2019-07-10 12:00:00,89.48,89.48,89.43,89.44,9937.0,72.9363,72.9363,72.8955,72.9037,9937.0
2019-07-10 12:10:00,89.45,89.45,89.43,89.44,6916.0,72.9118,72.9118,72.8955,72.9037,6916.0
2019-07-10 12:20:00,89.44,89.44,89.42,89.44,6948.0,72.9037,72.9037,72.8873,72.9037,6948.0
2019-07-10 12:30:00,89.43,89.44,89.42,89.43,15604.0,72.8955,72.9037,72.8873,72.8955,15604.0
2019-07-10 12:40:00,89.44,89.44,89.43,89.44,6008.0,72.9037,72.9037,72.8955,72.9037,6008.0
2019-07-10 12:50:00,89.43,89.45,89.41,89.44,21355.0,72.8955,72.9118,72.8792,72.9037,21355.0
2019-07-10 13:00:00,89.45,89.45,89.36,89.37,40920.0,72.9118,72.9118,72.8384,72.8466,40920.0
2019-07-10 13:10:00,89.38,89.4,89.38,89.38,13264.0,72.8547,72.871,72.8547,72.8547,13264.0
2019-07-10 13:20:00,89.38,89.38,89.35,89.37,10784.0,72.8547,72.8547,72.8303,72.8466,10784.0
2019-07-10 13:30:00,89.36,89.39,89.36,89.38,15292.0,72.8384,72.8629,72.8384,72.8547,15292.0
2019-07-10 13:40:00,89.38,89.4,89.38,89.39,8584.0,72.8547,72.871,72.8547,72.8629,8584.0
2019-07-10 13:50:00,89.4,89.41,89.38,89.4,10850.0,72.871,72.8792,72.8547,72.871,10850.0
2019-07-10 14:00:00,89.41,89.47,89.41,89.45,37010.0,72.8792,72.9281,72.8792,72.9118,37010.0
2019-07-10 14:10:00,89.45,89.46,89.4,89.41,21265.0,72.9118,72.92,72.871,72.8792,21265.0
2019-07-10 14:20:00,89.4,89.4,89.37,89.4,8772.0,72.871,72.871,72.8466,72.871,8772.0
2019-07-10 14:30:00,89.39,89.43,89.39,89.41,12605.0,72.8629,72.8955,72.8629,72.8792,12605.0
2019-07-10 14:40:00,89.41,89.42,89.39,89.4,24967.0,72.8792,72.8873,72.8629,72.871,24967.0
2019-07-10 14:50:00,89.4,89.43,89.39,89.43,43410.0,72.871,72.8955,72.8629,72.8955,43410.0
2019-07-10 15:00:00,89.43,89.43,89.41,89.42,20213.0,72.8955,72.8955,72.8792,72.8873,20213.0
2019-07-10 15:10:00,89.42,89.42,89.4,89.4,43865.0,72.8873,72.8873,72.871,72.871,43865.0
2019-07-10 15:20:00,89.4,89.43,89.4,89.43,45944.0,72.871,72.8955,72.871,72.8955,45944.0
2019-07-10 15:30:00,89.43,89.43,89.39,89.39,10270.0,72.8955,72.8955,72.8629,72.8629,10270.0
2019-07-10 15:40:00,89.4,89.42,89.39,89.41,26478.0,72.871,72.8873,72.8629,72.8792,26478.0
2019-07-10 15:50:00,89.4,89.42,89.39,89.41,43235.0,72.871,72.8873,72.8629,72.8792,43235.0
2019-07-11 09:30:00,89.33,89.37,89.31,89.35,51491.0,72.814,72.8466,72.7977,72.8303,51491.0
2019-07-11 09:40:00,89.36,89.36,89.32,89.34,30126.0,72.8384,72.8384,72.8058,72.8221,30126.0
2019-07-11 09:50:00,89.33,89.35,89.31,89.32,23753.0,72.814,72.8303,72.7977,72.8058,23753.0
2019-07-11 10:00:00,89.33,89.39,89.32,89.38,51024.0,72.814,72.8629,72.8058,72.8547,51024.0
2019-07-11 10:10:00,89.38,89.39,89.36,89.36,52491.0,72.8547,72.8629,72.8384,72.8384,52491.0
2019-07-11 10:20:00,89.36,89.37,89.34,89.34,16011.0,72.8384,72.8466,72.8221,72.8221,16011.0
2019-07-11 10:30:00,89.32,89.33,89.28,89.3,18800.0,72.8058,72.814,72.7732,72.7895,18800.0
2019-07-11 10:40:00,89.29,89.32,89.29,89.32,62433.0,72.7814,72.8058,72.7814,72.8058,62433.0
2019-07-11 10:50:00,89.3,89.32,89.3,89.31,10898.0,72.7895,72.8058,72.7895,72.7977,10898.0
2019-07-11 11:00:00,89.31,89.33,89.3,89.31,37461.0,72.7977,72.814,72.7895,72.7977,37461.0
2019-07-11 11:10:00,89.32,89.35,89.31,89.35,49474.0,72.8058,72.8303,72.7977,72.8303,49474.0
2019-07-11 11:20:00,89.35,89.36,89.32,89.34,129736.0,72.8303,72.8384,72.8058,72.8221,129736.0
2019-07-11 11:30:00,89.33,89.35,89.33,89.34,10700.0,72.814,72.8303,72.814,72.8221,10700.0
2019-07-11 11:40:00,89.35,89.35,89.3,89.31,13682.0,72.8303,72.8303,72.7895,72.7977,13682.0
2019-07-11 11:50:00,89.31,89.32,89.3,89.3,11984.0,72.7977,72.8058,72.7895,72.7895,11984.0
2019-07-11 12:00:00,89.31,89.32,89.29,89.29,16862.0,72.7977,72.8058,72.7814,72.7814,16862.0
2019-07-11 12:10:00,89.3,89.3,89.26,89.27,12015.0,72.7895,72.7895,72.7569,72.7651,12015.0
2019-07-11 12:20:00,89.28,89.3,89.27,89.3,12087.0,72.7732,72.7895,72.7651,72.7895,12087.0
2019-07-11 12:30:00,89.3,89.3,89.26,89.27,14466.0,72.7895,72.7895,72.7569,72.7651,14466.0
2019-07-11 12:40:00,89.26,89.28,89.26,89.27,15877.0,72.7569,72.7732,72.7569,72.7651,15877.0
2019-07-11 12:50:00,89.27,89.27,89.25,89.26,8698.0,72.7651,72.7651,72.7488,72.7569,8698.0
2019-07-11 13:00:00,89.26,89.27,89.14,89.18,93737.0,72.7569,72.7651,72.6591,72.6917,93737.0
2019-07-11 13:10:00,89.17,89.2,89.14,89.15,12874.0,72.6836,72.708,72.6591,72.6673,12874.0
2019-07-11 13:20:00,89.14,89.15,89.08,89.09,36901.0,72.6591,72.6673,72.6102,72.6184,36901.0
2019-07-11 13:30:00,89.08,89.11,89.08,89.11,41226.0,72.6102,72.6347,72.6102,72.6347,41226.0
2019-07-11 13:40:00,89.1,89.1,89.06,89.08,14525.0,72.6265,72.6265,72.5939,72.6102,14525.0
2019-07-11 13:50:00,89.08,89.15,89.08,89.15,17255.0,72.6102,72.6673,72.6102,72.6673,17255.0
2019-07-11 14:00:00,89.16,89.16,89.13,89.15,21897.0,72.6754,72.6754,72.651,72.6673,21897.0
2019-07-11 14:10:00,89.15,89.15,89.13,89.14,9875.0,72.6673,72.6673,72.651,72.6591,9875.0
2019-07-11 14:20:00,89.13,89.15,89.12,89.15,43428.0,72.651,72.6673,72.6428,72.6673,43428.0
2019-07-11 14:30:00,89.15,89.19,89.14,89.19,27519.0,72.6673,72.6999,72.6591,72.6999,27519.0
2019-07-11 14:40:00,89.19,89.21,89.18,89.2,41213.0,72.6999,72.7162,72.6917,72.708,41213.0
2019-07-11 14:50:00,89.2,89.2,89.15,89.17,13727.0,72.708,72.708,72.6673,72.6836,13727.0
2019-07-11 15:00:00,89.17,89.18,89.14,89.16,22071.0,72.6836,72.6917,72.6591,72.6754,22071.0
2019-07-11 15:10:00,89.16,89.17,89.15,89.17,22336.0,72.6754,72.6836,72.6673,72.6836,22336.0
2019-07-11 15:20:00,89.17,89.17,89.14,89.16,14047.0,72.6836,72.6836,72.6591,72.6754,14047.0
2019-07-11 15:30:00,89.17,89.19,89.16,89.18,12784.0,72.6836,72.6999,72.6754,72.6917,12784.0
2019-07-11 15:40:00,89.18,89.18,89.13,89.14,16319.0,72.6917,72.6917,72.651,72.6591,16319.0
2019-07-11 15:50:00,89.14,89.14,89.11,89.11,71859.0,72.6591,72.6591,72.6347,72.6347,71859.0
2019-07-12 09:30:00,89.11,89.14,89.1,89.13,32327.0,72.6347,72.6591,72.6265,72.651,32327.0
2019-07-12 09:40:00,89.12,89.16,89.12,89.15,14814.0,72.6428,72.6754,72.6428,72.6673,14814.0
2019-07-12 09:50:00,89.14,89.14,89.1,89.13,8464.0,72.6591,72.6591,72.6265,72.651,8464.0
2019-07-12 10:00:00,89.13,89.13,89.11,89.13,12714.0,72.651,72.651,72.6347,72.651,12714.0
2019-07-12 10:10:00,89.13,89.14,89.08,89.1,15088.0,72.651,72.6591,72.6102,72.6265,15088.0
2019-07-12 10:20:00,89.09,89.16,89.09,89.16,17883.0,72.6184,72.6754,72.6184,72.6754,17883.0
2019-07-12 10:30:00,89.15,89.16,89.12,89.12,12808.0,72.6673,72.6754,72.6428,72.6428,12808.0
2019-07-12 10:40:00,89.13,89.18,89.12,89.16,26700.0,72.651,72.6917,72.6428,72.6754,26700.0
2019-07-12 10:50:00,89.15,89.18,89.15,89.18,11343.0,72.6673,72.6917,72.6673,72.6917,11343.0
2019-07-12 11:00:00,89.17,89.17,89.12,89.13,13487.0,72.6836,72.6836,72.6428,72.651,13487.0
2019-07-12 11:10:00,89.13,89.17,89.13,89.17,26158.0,72.651,72.6836,72.651,72.6836,26158.0
2019-07-12 11:20:00,89.17,89.17,89.13,89.14,13038.0,72.6836,72.6836,72.651,72.6591,13038.0
2019-07-12 11:30:00,89.14,89.17,89.14,89.17,20401.0,72.6591,72.6836,72.6591,72.6836,20401.0
2019-07-12 11:40:00,89.17,89.17,89.14,89.16,16514.0,72.6836,72.6836,72.6591,72.6754,16514.0
2019-07-12 11:50:00,89.15,89.17,89.14,89.15,13558.0,72.6673,72.6836,72.6591,72.6673,13558.0
2019-07-12 12:00:00,89.15,89.18,89.14,89.18,25889.0,72.6673,72.6917,72.6591,72.6917,25889.0
2019-07-12 12:10:00,89.18,89.18,89.15,89.17,6542.0,72.6917,72.6917,72.6673,72.6836,6542.0
2019-07-12 12:20:00,89.16,89.18,89.16,89.18,157876.0,72.6754,72.6917,72.6754,72.6917,157876.0
2019-07-12 12:30:00,89.18,89.19,89.17,89.19,32557.0,72.6917,72.6999,72.6836,72.6999,32557.0
2019-07-12 12:40:00,89.19,89.21,89.18,89.2,54589.0,72.6999,72.7162,72.6917,72.708,54589.0
2019-07-12 12:50:00,89.21,89.22,89.2,89.2,11735.0,72.7162,72.7243,72.708,72.708,11735.0
2019-07-12 13:00:00,89.2,89.21,89.2,89.2,75808.0,72.708,72.7162,72.708,72.708,75808.0
2019-07-12 13:10:00,89.2,89.22,89.2,89.22,8442.0,72.708,72.7243,72.708,72.7243,8442.0
2019-07-12 13:20:00,89.21,89.22,89.21,89.22,8353.0,72.7162,72.7243,72.7162,72.7243,8353.0
2019-07-12 13:30:00,89.22,89.23,89.21,89.22,40860.0,72.7243,72.7325,72.7162,72.7243,40860.0
2019-07-12 13:40:00,89.21,89.23,89.21,89.23,7576.0,72.7162,72.7325,72.7162,72.7325,7576.0
2019-07-12 13:50:00,89.22,89.23,89.2,89.21,15648.0,72.7243,72.7325,72.708,72.7162,15648.0
2019-07-12 14:00:00,89.21,89.23,89.21,89.23,17242.0,72.7162,72.7325,72.7162,72.7325,17242.0
2019-07-12 14:10:00,89.23,89.24,89.22,89.22,25385.0,72.7325,72.7406,72.7243,72.7243,25385.0
2019-07-12 14:20:00,89.22,89.23,89.21,89.23,12268.0,72.7243,72.7325,72.7162,72.7325,12268.0
2019-07-12 14:30:00,89.22,89.23,89.21,89.22,17735.0,72.7243,72.7325,72.7162,72.7243,17735.0
2019-07-12 14:40:00,89.22,89.23,89.21,89.22,13792.0,72.7243,72.7325,72.7162,72.7243,13792.0
2019-07-12 14:50:00,89.22,89.25,89.22,89.24,35581.0,72.7243,72.7488,72.7243,72.7406,35581.0
2019-07-12 15:00:00,89.24,89.24,89.21,89.22,16643.0,72.7406,72.7406,72.7162,72.7243,16643.0
2019-07-12 15:10:00,89.22,89.23,89.21,89.22,19423.0,72.7243,72.7325,72.7162,72.7243,19423.0
2019-07-12 15:20:00,89.21,89.22,89.2,89.21,170680.0,72.7162,72.7243,72.708,72.7162,170680.0
2019-07-12 15:30:00,89.21,89.22,89.2,89.21,36601.0,72.7162,72.7243,72.708,72.7162,36601.0
2019-07-12 15:40:00,89.21,89.21,89.19,89.2,58094.0,72.7162,72.7162,72.6999,72.708,58094.0
2019-07-12 15:50:00,89.19,89.2,89.18,89.18,48166.0,72.6999,72.708,72.6917,72.6917,48166.0
2019-07-15 09:30:00,89.25,89.29,89.22,89.29,21834.0,72.7488,72.7814,72.7243,72.7814,21834.0
2019-07-15 09:40:00,89.3,89.3,89.27,89.29,12258.0,72.7895,72.7895,72.7651,72.7814,12258.0
2019-07-15 09:50:00,89.29,89.3,89.28,89.29,15920.0,72.7814,72.7895,72.7732,72.7814,15920.0
2019-07-15 10:00:00,89.29,89.31,89.27,89.27,6831.0,72.7814,72.7977,72.7651,72.7651,6831.0
2019-07-15 10:10:00,89.27,89.28,89.26,89.26,21896.0,72.7651,72.7732,72.7569,72.7569,21896.0
2019-07-15 10:20:00,89.26,89.26,89.23,89.24,19402.0,72.7569,72.7569,72.7325,72.7406,19402.0
2019-07-15 10:30:00,89.25,89.27,89.24,89.27,26399.0,72.7488,72.7651,72.7406,72.7651,26399.0
2019-07-15 10:40:00,89.26,89.27,89.23,89.23,8204.0,72.7569,72.7651,72.7325,72.7325,8204.0
2019-07-15 10:50:00,89.23,89.24,89.22,89.24,35063.0,72.7325,72.7406,72.7243,72.7406,35063.0
2019-07-15 11:00:00,89.23,89.26,89.23,89.26,20932.0,72.7325,72.7569,72.7325,72.7569,20932.0
2019-07-15 11:10:00,89.26,89.27,89.25,89.27,13496.0,72.7569,72.7651,72.7488,72.7651,13496.0
2019-07-15 11:20:00,89.26,89.27,89.26,89.26,7945.0,72.7569,72.7651,72.7569,72.7569,7945.0
2019-07-15 11:30:00,89.27,89.27,89.23,89.25,11500.0,72.7651,72.7651,72.7325,72.7488,11500.0
2019-07-15 11:40:00,89.25,89.26,89.24,89.25,20656.0,72.7488,72.7569,72.7406,72.7488,20656.0
2019-07-15 11:50:00,89.25,89.26,89.24,89.26,8559.0,72.7488,72.7569,72.7406,72.7569,8559.0
2019-07-15 12:00:00,89.25,89.26,89.23,89.23,7130.0,72.7488,72.7569,72.7325,72.7325,7130.0
2019-07-15 12:10:00,89.23,89.25,89.23,89.25,15121.0,72.7325,72.7488,72.7325,72.7488,15121.0
2019-07-15 12:20:00,89.25,89.25,89.24,89.25,9433.0,72.7488,72.7488,72.7406,72.7488,9433.0
2019-07-15 12:30:00,89.25,89.25,89.23,89.23,14360.0,72.7488,72.7488,72.7325,72.7325,14360.0
2019-07-15 12:40:00,89.23,89.25,89.23,89.25,8661.0,72.7325,72.7488,72.7325,72.7488,8661.0
2019-07-15 12:50:00,89.25,89.26,89.25,89.26,13033.0,72.7488,72.7569,72.7488,72.7569,13033.0
2019-07-15 13:00:00,89.26,89.26,89.25,89.26,47409.0,72.7569,72.7569,72.7488,72.7569,47409.0
2019-07-15 13:10:00,89.26,89.27,89.25,89.27,16908.0,72.7569,72.7651,72.7488,72.7651,16908.0
2019-07-15 13:20:00,89.27,89.27,89.25,89.26,56814.0,72.7651,72.7651,72.7488,72.7569,56814.0
2019-07-15 13:30:00,89.25,89.26,89.25,89.26,24067.0,72.7488,72.7569,72.7488,72.7569,24067.0
2019-07-15 13:40:00,89.26,89.28,89.26,89.28,13916.0,72.7569,72.7732,72.7569,72.7732,13916.0
2019-07-15 13:50:00,89.28,89.29,89.27,89.29,21753.0,72.7732,72.7814,72.7651,72.7814,21753.0
2019-07-15 14:00:00,89.29,89.29,89.26,89.27,24790.0,72.7814,72.7814,72.7569,72.7651,24790.0
2019-07-15 14:10:00,89.26,89.27,89.25,89.27,10787.0,72.7569,72.7651,72.7488,72.7651,10787.0
2019-07-15 14:20:00,89.27,89.27,89.25,89.26,14517.0,72.7651,72.7651,72.7488,72.7569,14517.0
2019-07-15 14:30:00,89.26,89.27,89.26,89.27,6024.0,72.7569,72.7651,72.7569,72.7651,6024.0
2019-07-15 14:40:00,89.26,89.28,89.26,89.27,7878.0,72.7569,72.7732,72.7569,72.7651,7878.0
2019-07-15 14:50:00,89.28,89.28,89.25,89.28,13966.0,72.7732,72.7732,72.7488,72.7732,13966.0
2019-07-15 15:00:00,89.28,89.3,89.27,89.29,19860.0,72.7732,72.7895,72.7651,72.7814,19860.0
2019-07-15 15:10:00,89.29,89.29,89.26,89.28,29386.0,72.7814,72.7814,72.7569,72.7732,29386.0
2019-07-15 15:20:00,89.27,89.29,89.26,89.28,41117.0,72.7651,72.7814,72.7569,72.7732,41117.0
2019-07-15 15:30:00,89.28,89.28,89.26,89.28,48307.0,72.7732,72.7732,72.7569,72.7732,48307.0
2019-07-15 15:40:00,89.28,89.28,89.27,89.28,25753.0,72.7732,72.7732,72.7651,72.7732,25753.0
2019-07-15 15:50:00,89.27,89.28,89.25,89.26,36043.0,72.7651,72.7732,72.7488,72.7569,36043.0
2019-07-16 09:30:00,89.11,89.11,89.06,89.11,44834.0,72.6347,72.6347,72.5939,72.6347,44834.0
2019-07-16 09:40:00,89.11,89.11,89.07,89.08,6764.0,72.6347,72.6347,72.6021,72.6102,6764.0
2019-07-16 09:50:00,89.08,89.08,89.06,89.08,17024.0,72.6102,72.6102,72.5939,72.6102,17024.0
2019-07-16 10:00:00,89.07,89.11,89.05,89.1,52247.0,72.6021,72.6347,72.5858,72.6265,52247.0
2019-07-16 10:10:00,89.09,89.11,89.08,89.11,92752.0,72.6184,72.6347,72.6102,72.6347,92752.0
2019-07-16 10:20:00,89.1,89.12,89.09,89.11,48903.0,72.6265,72.6428,72.6184,72.6347,48903.0
2019-07-16 10:30:00,89.1,89.11,89.09,89.1,32310.0,72.6265,72.6347,72.6184,72.6265,32310.0
2019-07-16 10:40:00,89.1,89.12,89.09,89.11,37309.0,72.6265,72.6428,72.6184,72.6347,37309.0
2019-07-16 10:50:00,89.11,89.13,89.08,89.09,22633.0,72.6347,72.651,72.6102,72.6184,22633.0
2019-07-16 11:00:00,89.08,89.11,89.07,89.11,18071.0,72.6102,72.6347,72.6021,72.6347,18071.0
2019-07-16 11:10:00,89.11,89.11,89.08,89.09,33842.0,72.6347,72.6347,72.6102,72.6184,33842.0
2019-07-16 11:20:00,89.09,89.11,89.08,89.09,49339.0,72.6184,72.6347,72.6102,72.6184,49339.0
2019-07-16 11:30:00,89.09,89.09,89.08,89.09,3145.0,72.6184,72.6184,72.6102,72.6184,3145.0
2019-07-16 11:40:00,89.08,89.09,89.07,89.09,29334.0,72.6102,72.6184,72.6021,72.6184,29334.0
2019-07-16 11:50:00,89.08,89.09,89.02,89.03,41133.0,72.6102,72.6184,72.5613,72.5695,41133.0
2019-07-16 12:00:00,89.02,89.08,89.01,89.08,67667.0,72.5613,72.6102,72.5532,72.6102,67667.0
2019-07-16 12:10:00,89.08,89.11,89.07,89.09,62496.0,72.6102,72.6347,72.6021,72.6184,62496.0
2019-07-16 12:20:00,89.09,89.1,89.08,89.09,71929.0,72.6184,72.6265,72.6102,72.6184,71929.0
2019-07-16 12:30:00,89.09,89.09,89.06,89.06,43104.0,72.6184,72.6184,72.5939,72.5939,43104.0
2019-07-16 12:40:00,89.06,89.1,89.06,89.09,30324.0,72.5939,72.6265,72.5939,72.6184,30324.0
2019-07-16 12:50:00,89.09,89.1,89.08,89.1,34434.0,72.6184,72.6265,72.6102,72.6265,34434.0
2019-07-16 13:00:00,89.09,89.15,89.09,89.12,82524.0,72.6184,72.6673,72.6184,72.6428,82524.0
2019-07-16 13:10:00,89.12,89.14,89.1,89.12,19958.0,72.6428,72.6591,72.6265,72.6428,19958.0
2019-07-16 13:20:00,89.12,89.13,89.09,89.1,18040.0,72.6428,72.651,72.6184,72.6265,18040.0
2019-07-16 13:30:00,89.1,89.12,89.08,89.1,18057.0,72.6265,72.6428,72.6102,72.6265,18057.0
2019-07-16 13:40:00,89.1,89.13,89.09,89.12,24460.0,72.6265,72.651,72.6184,72.6428,24460.0
2019-07-16 13:50:00,89.12,89.13,89.1,89.1,25971.0,72.6428,72.651,72.6265,72.6265,25971.0
2019-07-16 14:00:00,89.1,89.11,89.09,89.1,51240.0,72.6265,72.6347,72.6184,72.6265,51240.0
2019-07-16 14:10:00,89.1,89.13,89.1,89.11,51279.0,72.6265,72.651,72.6265,72.6347,51279.0
2019-07-16 14:20:00,89.12,89.12,89.1,89.11,6578.0,72.6428,72.6428,72.6265,72.6347,6578.0
2019-07-16 14:30:00,89.11,89.11,89.1,89.11,28316.0,72.6347,72.6347,72.6265,72.6347,28316.0
2019-07-16 14:40:00,89.1,89.1,89.07,89.09,131341.0,72.6265,72.6265,72.6021,72.6184,131341.0
2019-07-16 14:50:00,89.09,89.14,89.08,89.14,25476.0,72.6184,72.6591,72.6102,72.6591,25476.0
2019-07-16 15:00:00,89.14,89.14,89.11,89.13,21825.0,72.6591,72.6591,72.6347,72.651,21825.0
2019-07-16 15:10:00,89.13,89.14,89.12,89.13,23926.0,72.651,72.6591,72.6428,72.651,23926.0
2019-07-16 15:20:00,89.13,89.13,89.11,89.12,13153.0,72.651,72.651,72.6347,72.6428,13153.0
2019-07-16 15:30:00,89.11,89.13,89.11,89.12,14717.0,72.6347,72.651,72.6347,72.6428,14717.0
2019-07-16 15:40:00,89.13,89.16,89.12,89.15,58699.0,72.651,72.6754,72.6428,72.6673,58699.0
2019-07-16 15:50:00,89.15,89.15,89.11,89.12,82365.0,72.6673,72.6673,72.6347,72.6428,82365.0
2019-07-17 09:30:00,89.25,89.32,89.24,89.32,32972.0,72.7488,72.8058,72.7406,72.8058,32972.0
2019-07-17 09:40:00,89.32,89.35,89.31,89.33,25729.0,72.8058,72.8303,72.7977,72.814,25729.0
2019-07-17 09:50:00,89.32,89.32,89.29,89.31,15135.0,72.8058,72.8058,72.7814,72.7977,15135.0
2019-07-17 10:00:00,89.3,89.32,89.3,89.3,49144.0,72.7895,72.8058,72.7895,72.7895,49144.0
2019-07-17 10:10:00,89.31,89.34,89.3,89.34,39409.0,72.7977,72.8221,72.7895,72.8221,39409.0
2019-07-17 10:20:00,89.34,89.35,89.31,89.32,14126.0,72.8221,72.8303,72.7977,72.8058,14126.0
2019-07-17 10:30:00,89.31,89.33,89.3,89.33,11848.0,72.7977,72.814,72.7895,72.814,11848.0
2019-07-17 10:40:00,89.33,89.36,89.33,89.35,24114.0,72.814,72.8384,72.814,72.8303,24114.0
2019-07-17 10:50:00,89.36,89.36,89.34,89.36,65508.0,72.8384,72.8384,72.8221,72.8384,65508.0
2019-07-17 11:00:00,89.35,89.37,89.35,89.35,18183.0,72.8303,72.8466,72.8303,72.8303,18183.0
2019-07-17 11:10:00,89.34,89.37,89.34,89.37,19661.0,72.8221,72.8466,72.8221,72.8466,19661.0
2019-07-17 11:20:00,89.37,89.37,89.35,89.36,5978.0,72.8466,72.8466,72.8303,72.8384,5978.0
2019-07-17 11:30:00,89.36,89.38,89.35,89.37,41151.0,72.8384,72.8547,72.8303,72.8466,41151.0
2019-07-17 11:40:00,89.37,89.37,89.34,89.36,9024.0,72.8466,72.8466,72.8221,72.8384,9024.0
2019-07-17 11:50:00,89.36,89.38,89.35,89.37,22517.0,72.8384,72.8547,72.8303,72.8466,22517.0
2019-07-17 12:00:00,89.36,89.37,89.35,89.36,12940.0,72.8384,72.8466,72.8303,72.8384,12940.0
2019-07-17 12:10:00,89.36,89.37,89.36,89.36,9558.0,72.8384,72.8466,72.8384,72.8384,9558.0
2019-07-17 12:20:00,89.37,89.38,89.36,89.38,82714.0,72.8466,72.8547,72.8384,72.8547,82714.0
2019-07-17 12:30:00,89.37,89.4,89.37,89.39,9534.0,72.8466,72.871,72.8466,72.8629,9534.0
2019-07-17 12:40:00,89.4,89.43,89.39,89.42,356102.0,72.871,72.8955,72.8629,72.8873,356102.0
2019-07-17 12:50:00,89.42,89.43,89.41,89.43,139625.0,72.8873,72.8955,72.8792,72.8955,139625.0
2019-07-17 13:00:00,89.43,89.44,89.42,89.42,18651.0,72.8955,72.9037,72.8873,72.8873,18651.0
2019-07-17 13:10:00,89.42,89.45,89.42,89.43,62428.0,72.8873,72.9118,72.8873,72.8955,62428.0
2019-07-17 13:20:00,89.44,89.45,89.43,89.44,9879.0,72.9037,72.9118,72.8955,72.9037,9879.0
2019-07-17 13:30:00,89.45,89.45,89.42,89.43,23279.0,72.9118,72.9118,72.8873,72.8955,23279.0
2019-07-17 13:40:00,89.43,89.46,89.42,89.46,20778.0,72.8955,72.92,72.8873,72.92,20778.0
2019-07-17 13:50:00,89.45,89.47,89.45,89.47,8021.0,72.9118,72.9281,72.9118,72.9281,8021.0
2019-07-17 14:00:00,89.46,89.5,89.46,89.5,61146.0,72.92,72.9526,72.92,72.9526,61146.0
2019-07-17 14:10:00,89.49,89.5,89.49,89.5,15341.0,72.9444,72.9526,72.9444,72.9526,15341.0
2019-07-17 14:20:00,89.5,89.5,89.47,89.48,17987.0,72.9526,72.9526,72.9281,72.9363,17987.0
2019-07-17 14:30:00,89.48,89.49,89.48,89.48,11203.0,72.9363,72.9444,72.9363,72.9363,11203.0
2019-07-17 14:40:00,89.48,89.49,89.46,89.48,52043.0,72.9363,72.9444,72.92,72.9363,52043.0
2019-07-17 14:50:00,89.49,89.51,89.48,89.5,86073.0,72.9444,72.9607,72.9363,72.9526,86073.0
2019-07-17 15:00:00,89.5,89.53,89.49,89.51,29318.0,72.9526,72.977,72.9444,72.9607,29318.0
2019-07-17 15:10:00,89.51,89.51,89.48,89.48,23849.0,72.9607,72.9607,72.9363,72.9363,23849.0
2019-07-17 15:20:00,89.48,89.49,89.47,89.48,13558.0,72.9363,72.9444,72.9281,72.9363,13558.0
2019-07-17 15:30:00,89.47,89.51,89.47,89.5,127946.0,72.9281,72.9607,72.9281,72.9526,127946.0
2019-07-17 15:40:00,89.51,89.51,89.5,89.51,25431.0,72.9607,72.9607,72.9526,72.9607,25431.0
2019-07-17 15:50:00,89.51,89.54,89.5,89.52,75228.0,72.9607,72.9852,72.9526,72.9689,75228.0
2019-07-18 09:30:00,89.5,89.52,89.45,89.47,67421.0,72.9526,72.9689,72.9118,72.9281,67421.0
2019-07-18 09:40:00,89.47,89.48,89.42,89.44,124894.0,72.9281,72.9363,72.8873,72.9037,124894.0
2019-07-18 09:50:00,89.43,89.47,89.43,89.45,53784.0,72.8955,72.9281,72.8955,72.9118,53784.0
2019-07-18 10:00:00,89.45,89.5,89.44,89.48,31886.0,72.9118,72.9526,72.9037,72.9363,31886.0
2019-07-18 10:10:00,89.48,89.52,89.47,89.51,22039.0,72.9363,72.9689,72.9281,72.9607,22039.0
2019-07-18 10:20:00,89.51,89.52,89.48,89.51,22273.0,72.9607,72.9689,72.9363,72.9607,22273.0
2019-07-18 10:30:00,89.5,89.51,89.49,89.51,15323.0,72.9526,72.9607,72.9444,72.9607,15323.0
2019-07-18 10:40:00,89.51,89.51,89.49,89.5,33831.0,72.9607,72.9607,72.9444,72.9526,33831.0
2019-07-18 10:50:00,89.51,89.51,89.46,89.48,21006.0,72.9607,72.9607,72.92,72.9363,21006.0
2019-07-18 11:00:00,89.49,89.51,89.46,89.46,26840.0,72.9444,72.9607,72.92,72.92,26840.0
2019-07-18 11:10:00,89.47,89.48,89.44,89.46,39766.0,72.9281,72.9363,72.9037,72.92,39766.0
2019-07-18 11:20:00,89.45,89.49,89.45,89.47,47651.0,72.9118,72.9444,72.9118,72.9281,47651.0
2019-07-18 11:30:00,89.47,89.49,89.47,89.48,18700.0,72.9281,72.9444,72.9281,72.9363,18700.0
2019-07-18 11:40:00,89.48,89.49,89.46,89.47,18805.0,72.9363,72.9444,72.92,72.9281,18805.0
2019-07-18 11:50:00,89.46,89.48,89.46,89.48,8072.0,72.92,72.9363,72.92,72.9363,8072.0
2019-07-18 12:00:00,89.47,89.48,89.43,89.43,12099.0,72.9281,72.9363,72.8955,72.8955,12099.0
2019-07-18 12:10:00,89.44,89.45,89.44,89.45,14095.0,72.9037,72.9118,72.9037,72.9118,14095.0
2019-07-18 12:20:00,89.45,89.47,89.44,89.47,24410.0,72.9118,72.9281,72.9037,72.9281,24410.0
2019-07-18 12:30:00,89.47,89.47,89.46,89.46,15037.0,72.9281,72.9281,72.92,72.92,15037.0
2019-07-18 12:40:00,89.47,89.48,89.46,89.48,11428.0,72.9281,72.9363,72.92,72.9363,11428.0
2019-07-18 12:50:00,89.48,89.48,89.45,89.46,13516.0,72.9363,72.9363,72.9118,72.92,13516.0
2019-07-18 13:00:00,89.45,89.46,89.44,89.45,25461.0,72.9118,72.92,72.9037,72.9118,25461.0
2019-07-18 13:10:00,89.45,89.48,89.45,89.48,10489.0,72.9118,72.9363,72.9118,72.9363,10489.0
2019-07-18 13:20:00,89.48,89.49,89.47,89.48,11610.0,72.9363,72.9444,72.9281,72.9363,11610.0
2019-07-18 13:30:00,89.48,89.5,89.47,89.48,19490.0,72.9363,72.9526,72.9281,72.9363,19490.0
2019-07-18 13:40:00,89.48,89.52,89.48,89.52,19066.0,72.9363,72.9689,72.9363,72.9689,19066.0
2019-07-18 13:50:00,89.51,89.52,89.5,89.5,16448.0,72.9607,72.9689,72.9526,72.9526,16448.0
2019-07-18 14:00:00,89.51,89.53,89.5,89.53,15471.0,72.9607,72.977,72.9526,72.977,15471.0
2019-07-18 14:10:00,89.53,89.58,89.52,89.58,51448.0,72.977,73.0178,72.9689,73.0178,51448.0
2019-07-18 14:20:00,89.59,89.67,89.58,89.64,54199.0,73.0259,73.0911,73.0178,73.0667,54199.0
2019-07-18 14:30:00,89.64,89.67,89.63,89.67,46677.0,73.0667,73.0911,73.0585,73.0911,46677.0
2019-07-18 14:40:00,89.68,89.68,89.63,89.66,98835.0,73.0993,73.0993,73.0585,73.083,98835.0
2019-07-18 14:50:00,89.66,89.7,89.64,89.69,71892.0,73.083,73.1156,73.0667,73.1074,71892.0
2019-07-18 15:00:00,89.69,89.75,89.69,89.74,15128.0,73.1074,73.1563,73.1074,73.1482,15128.0
2019-07-18 15:10:00,89.74,89.76,89.69,89.73,78946.0,73.1482,73.1645,73.1074,73.14,78946.0
2019-07-18 15:20:00,89.74,89.76,89.73,89.75,33214.0,73.1482,73.1645,73.14,73.1563,33214.0
2019-07-18 15:30:00,89.75,89.78,89.75,89.78,21800.0,73.1563,73.1808,73.1563,73.1808,21800.0
2019-07-18 15:40:00,89.78,89.81,89.78,89.8,39682.0,73.1808,73.2052,73.1808,73.1971,39682.0
2019-07-18 15:50:00,89.79,89.8,89.71,89.73,44453.0,73.1889,73.1971,73.1237,73.14,44453.0
2019-07-19 09:30:00,89.64,89.64,89.6,89.63,94762.0,73.0667,73.0667,73.0341,73.0585,94762.0
2019-07-19 09:40:00,89.63,89.65,89.62,89.65,35131.0,73.0585,73.0748,73.0504,73.0748,35131.0
2019-07-19 09:50:00,89.65,89.68,89.64,89.68,20209.0,73.0748,73.0993,73.0667,73.0993,20209.0
2019-07-19 10:00:00,89.68,89.74,89.67,89.69,55621.0,73.0993,73.1482,73.0911,73.1074,55621.0
2019-07-19 10:10:00,89.7,89.73,89.68,89.7,34621.0,73.1156,73.14,73.0993,73.1156,34621.0
2019-07-19 10:20:00,89.7,89.71,89.68,89.7,12901.0,73.1156,73.1237,73.0993,73.1156,12901.0
2019-07-19 10:30:00,89.72,89.73,89.69,89.7,38360.0,73.1319,73.14,73.1074,73.1156,38360.0
2019-07-19 10:40:00,89.71,89.72,89.66,89.67,20585.0,73.1237,73.1319,73.083,73.0911,20585.0
2019-07-19 10:50:00,89.67,89.7,89.66,89.69,42556.0,73.0911,73.1156,73.083,73.1074,42556.0
2019-07-19 11:00:00,89.69,89.72,89.68,89.72,18666.0,73.1074,73.1319,73.0993,73.1319,18666.0
2019-07-19 11:10:00,89.72,89.72,89.7,89.72,10863.0,73.1319,73.1319,73.1156,73.1319,10863.0
2019-07-19 11:20:00,89.72,89.73,89.71,89.72,39162.0,73.1319,73.14,73.1237,73.1319,39162.0
2019-07-19 11:30:00,89.72,89.73,89.7,89.72,8968.0,73.1319,73.14,73.1156,73.1319,8968.0
2019-07-19 11:40:00,89.73,89.73,89.7,89.7,31671.0,73.14,73.14,73.1156,73.1156,31671.0
2019-07-19 11:50:00,89.7,89.73,89.7,89.71,21824.0,73.1156,73.14,73.1156,73.1237,21824.0
2019-07-19 12:00:00,89.71,89.74,89.71,89.73,29818.0,73.1237,73.1482,73.1237,73.14,29818.0
2019-07-19 12:10:00,89.73,89.74,89.71,89.72,10655.0,73.14,73.1482,73.1237,73.1319,10655.0
2019-07-19 12:20:00,89.72,89.72,89.7,89.7,23812.0,73.1319,73.1319,73.1156,73.1156,23812.0
2019-07-19 12:30:00,89.69,89.7,89.68,89.7,18938.0,73.1074,73.1156,73.0993,73.1156,18938.0
2019-07-19 12:40:00,89.69,89.7,89.69,89.7,4114.0,73.1074,73.1156,73.1074,73.1156,4114.0
2019-07-19 12:50:00,89.7,89.7,89.68,89.69,29447.0,73.1156,73.1156,73.0993,73.1074,29447.0
2019-07-19 13:00:00,89.69,89.69,89.67,89.69,9879.0,73.1074,73.1074,73.0911,73.1074,9879.0
2019-07-19 13:10:00,89.69,89.7,89.67,89.68,18360.0,73.1074,73.1156,73.0911,73.0993,18360.0
2019-07-19 13:20:00,89.69,89.7,89.67,89.7,14402.0,73.1074,73.1156,73.0911,73.1156,14402.0
2019-07-19 13:30:00,89.7,89.7,89.66,89.67,24003.0,73.1156,73.1156,73.083,73.0911,24003.0
2019-07-19 13:40:00,89.68,89.68,89.65,89.66,8761.0,73.0993,73.0993,73.0748,73.083,8761.0
2019-07-19 13:50:00,89.65,89.67,89.64,89.66,20303.0,73.0748,73.0911,73.0667,73.083,20303.0
2019-07-19 14:00:00,89.66,89.69,89.62,89.62,14601.0,73.083,73.1074,73.0504,73.0504,14601.0
2019-07-19 14:10:00,89.61,89.61,89.51,89.55,32289.0,73.0422,73.0422,72.9607,72.9933,32289.0
2019-07-19 14:20:00,89.56,89.58,89.55,89.56,33867.0,73.0015,73.0178,72.9933,73.0015,33867.0
2019-07-19 14:30:00,89.56,89.59,89.56,89.59,62691.0,73.0015,73.0259,73.0015,73.0259,62691.0
2019-07-19 14:40:00,89.59,89.61,89.57,89.59,52884.0,73.0259,73.0422,73.0096,73.0259,52884.0
2019-07-19 14:50:00,89.59,89.62,89.58,89.61,19246.0,73.0259,73.0504,73.0178,73.0422,19246.0
2019-07-19 15:00:00,89.6,89.61,89.59,89.6,35677.0,73.0341,73.0422,73.0259,73.0341,35677.0
2019-07-19 15:10:00,89.6,89.63,89.59,89.63,38239.0,73.0341,73.0585,73.0259,73.0585,38239.0
2019-07-19 15:20:00,89.63,89.65,89.62,89.65,67113.0,73.0585,73.0748,73.0504,73.0748,67113.0
2019-07-19 15:30:00,89.65,89.65,89.61,89.62,20504.0,73.0748,73.0748,73.0422,73.0504,20504.0
2019-07-19 15:40:00,89.62,89.63,89.61,89.62,26033.0,73.0504,73.0585,73.0422,73.0504,26033.0
2019-07-19 15:50:00,89.62,89.62,89.57,89.58,36148.0,73.0504,73.0504,73.0096,73.0178,36148.0
2019-07-22 09:30:00,89.74,89.75,89.72,89.75,30813.0,73.1482,73.1563,73.1319,73.1563,30813.0
2019-07-22 09:40:00,89.75,89.75,89.71,89.72,19785.0,73.1563,73.1563,73.1237,73.1319,19785.0
2019-07-22 09:50:00,89.72,89.75,89.71,89.75,11460.0,73.1319,73.1563,73.1237,73.1563,11460.0
2019-07-22 10:00:00,89.75,89.75,89.73,89.73,19071.0,73.1563,73.1563,73.14,73.14,19071.0
2019-07-22 10:10:00,89.74,89.75,89.72,89.73,16426.0,73.1482,73.1563,73.1319,73.14,16426.0
2019-07-22 10:20:00,89.73,89.74,89.72,89.73,20350.0,73.14,73.1482,73.1319,73.14,20350.0
2019-07-22 10:30:00,89.73,89.74,89.73,89.73,13713.0,73.14,73.1482,73.14,73.14,13713.0
2019-07-22 10:40:00,89.73,89.76,89.73,89.73,21726.0,73.14,73.1645,73.14,73.14,21726.0
2019-07-22 10:50:00,89.74,89.76,89.72,89.74,16233.0,73.1482,73.1645,73.1319,73.1482,16233.0
2019-07-22 11:00:00,89.76,89.76,89.74,89.74,6008.0,73.1645,73.1645,73.1482,73.1482,6008.0
2019-07-22 11:10:00,89.75,89.77,89.74,89.76,20783.0,73.1563,73.1726,73.1482,73.1645,20783.0
2019-07-22 11:20:00,89.77,89.78,89.75,89.77,24431.0,73.1726,73.1808,73.1563,73.1726,24431.0
2019-07-22 11:30:00,89.77,89.77,89.75,89.76,14216.0,73.1726,73.1726,73.1563,73.1645,14216.0
2019-07-22 11:40:00,89.77,89.77,89.76,89.77,13731.0,73.1726,73.1726,73.1645,73.1726,13731.0
2019-07-22 11:50:00,89.77,89.77,89.76,89.77,8068.0,73.1726,73.1726,73.1645,73.1726,8068.0
2019-07-22 12:00:00,89.77,89.78,89.76,89.78,53586.0,73.1726,73.1808,73.1645,73.1808,53586.0
2019-07-22 12:10:00,89.78,89.79,89.77,89.79,15311.0,73.1808,73.1889,73.1726,73.1889,15311.0
2019-07-22 12:20:00,89.79,89.79,89.78,89.79,3746.0,73.1889,73.1889,73.1808,73.1889,3746.0
2019-07-22 12:30:00,89.79,89.8,89.78,89.8,34533.0,73.1889,73.1971,73.1808,73.1971,34533.0
2019-07-22 12:40:00,89.8,89.8,89.79,89.79,7763.0,73.1971,73.1971,73.1889,73.1889,7763.0
2019-07-22 12:50:00,89.8,89.8,89.78,89.79,13841.0,73.1971,73.1971,73.1808,73.1889,13841.0
2019-07-22 13:00:00,89.79,89.79,89.78,89.79,4710.0,73.1889,73.1889,73.1808,73.1889,4710.0
2019-07-22 13:10:00,89.79,89.79,89.78,89.79,7583.0,73.1889,73.1889,73.1808,73.1889,7583.0
2019-07-22 13:20:00,89.79,89.8,89.78,89.8,15395.0,73.1889,73.1971,73.1808,73.1971,15395.0
2019-07-22 13:30:00,89.8,89.81,89.79,89.8,38576.0,73.1971,73.2052,73.1889,73.1971,38576.0
2019-07-22 13:40:00,89.81,89.82,89.8,89.82,30928.0,73.2052,73.2134,73.1971,73.2134,30928.0
2019-07-22 13:50:00,89.81,89.83,89.81,89.83,32817.0,73.2052,73.2215,73.2052,73.2215,32817.0
2019-07-22 14:00:00,89.83,89.84,89.81,89.81,110226.0,73.2215,73.2297,73.2052,73.2052,110226.0
2019-07-22 14:10:00,89.81,89.82,89.8,89.81,34283.0,73.2052,73.2134,73.1971,73.2052,34283.0
2019-07-22 14:20:00,89.81,89.81,89.79,89.8,17080.0,73.2052,73.2052,73.1889,73.1971,17080.0
2019-07-22 14:30:00,89.79,89.81,89.79,89.81,51099.0,73.1889,73.2052,73.1889,73.2052,51099.0
2019-07-22 14:40:00,89.81,89.82,89.8,89.81,13338.0,73.2052,73.2134,73.1971,73.2052,13338.0
2019-07-22 14:50:00,89.8,89.81,89.78,89.8,16690.0,73.1971,73.2052,73.1808,73.1971,16690.0
2019-07-22 15:00:00,89.8,89.8,89.76,89.77,18133.0,73.1971,73.1971,73.1645,73.1726,18133.0
2019-07-22 15:10:00,89.77,89.78,89.76,89.78,8885.0,73.1726,73.1808,73.1645,73.1808,8885.0
2019-07-22 15:20:00,89.77,89.78,89.76,89.77,20419.0,73.1726,73.1808,73.1645,73.1726,20419.0
2019-07-22 15:30:00,89.77,89.77,89.76,89.77,13690.0,73.1726,73.1726,73.1645,73.1726,13690.0
2019-07-22 15:40:00,89.77,89.77,89.74,89.75,20123.0,73.1726,73.1726,73.1482,73.1563,20123.0
2019-07-22 15:50:00,89.75,89.76,89.74,89.74,66077.0,73.1563,73.1645,73.1482,73.1482,66077.0
2019-07-23 09:30:00,89.79,89.8,89.75,89.76,27230.0,73.1889,73.1971,73.1563,73.1645,27230.0
2019-07-23 09:40:00,89.75,89.76,89.72,89.74,31784.0,73.1563,73.1645,73.1319,73.1482,31784.0
2019-07-23 09:50:00,89.73,89.76,89.71,89.76,38532.0,73.14,73.1645,73.1237,73.1645,38532.0
2019-07-23 10:00:00,89.76,89.79,89.75,89.75,34768.0,73.1645,73.1889,73.1563,73.1563,34768.0
2019-07-23 10:10:00,89.76,89.8,89.75,89.76,170727.0,73.1645,73.1971,73.1563,73.1645,170727.0
2019-07-23 10:20:00,89.76,89.83,89.75,89.82,29415.0,73.1645,73.2215,73.1563,73.2134,29415.0
2019-07-23 10:30:00,89.81,89.84,89.81,89.83,18371.0,73.2052,73.2297,73.2052,73.2215,18371.0
2019-07-23 10:40:00,89.84,89.84,89.82,89.83,8480.0,73.2297,73.2297,73.2134,73.2215,8480.0
2019-07-23 10:50:00,89.84,89.85,89.82,89.83,11106.0,73.2297,73.2378,73.2134,73.2215,11106.0
2019-07-23 11:00:00,89.82,89.85,89.82,89.83,12153.0,73.2134,73.2378,73.2134,73.2215,12153.0
2019-07-23 11:10:00,89.83,89.83,89.77,89.8,368647.0,73.2215,73.2215,73.1726,73.1971,368647.0
2019-07-23 11:20:00,89.81,89.81,89.77,89.79,17321.0,73.2052,73.2052,73.1726,73.1889,17321.0
2019-07-23 11:30:00,89.8,89.8,89.75,89.76,22563.0,73.1971,73.1971,73.1563,73.1645,22563.0
2019-07-23 11:40:00,89.76,89.77,89.76,89.77,9772.0,73.1645,73.1726,73.1645,73.1726,9772.0
2019-07-23 11:50:00,89.76,89.78,89.75,89.78,88668.0,73.1645,73.1808,73.1563,73.1808,88668.0
2019-07-23 12:00:00,89.77,89.78,89.76,89.77,14047.0,73.1726,73.1808,73.1645,73.1726,14047.0
2019-07-23 12:10:00,89.77,89.79,89.76,89.77,14442.0,73.1726,73.1889,73.1645,73.1726,14442.0
2019-07-23 12:20:00,89.77,89.77,89.76,89.77,7213.0,73.1726,73.1726,73.1645,73.1726,7213.0
2019-07-23 12:30:00,89.77,89.77,89.74,89.75,23696.0,73.1726,73.1726,73.1482,73.1563,23696.0
2019-07-23 12:40:00,89.75,89.75,89.74,89.75,7326.0,73.1563,73.1563,73.1482,73.1563,7326.0
2019-07-23 12:50:00,89.75,89.75,89.72,89.73,4594.0,73.1563,73.1563,73.1319,73.14,4594.0
2019-07-23 13:00:00,89.73,89.75,89.73,89.74,10292.0,73.14,73.1563,73.14,73.1482,10292.0
2019-07-23 13:10:00,89.74,89.74,89.71,89.73,785881.0,73.1482,73.1482,73.1237,73.14,785881.0
2019-07-23 13:20:00,89.73,89.75,89.72,89.73,21795.0,73.14,73.1563,73.1319,73.14,21795.0
2019-07-23 13:30:00,89.73,89.73,89.71,89.71,33900.0,73.14,73.14,73.1237,73.1237,33900.0
2019-07-23 13:40:00,89.72,89.72,89.66,89.69,55695.0,73.1319,73.1319,73.083,73.1074,55695.0
2019-07-23 13:50:00,89.69,89.7,89.67,89.7,16743.0,73.1074,73.1156,73.0911,73.1156,16743.0
2019-07-23 14:00:00,89.7,89.73,89.68,89.73,15185.0,73.1156,73.14,73.0993,73.14,15185.0
2019-07-23 14:10:00,89.73,89.75,89.72,89.75,26411.0,73.14,73.1563,73.1319,73.1563,26411.0
2019-07-23 14:20:00,89.74,89.75,89.73,89.75,19288.0,73.1482,73.1563,73.14,73.1563,19288.0
2019-07-23 14:30:00,89.74,89.75,89.72,89.73,15856.0,73.1482,73.1563,73.1319,73.14,15856.0
2019-07-23 14:40:00,89.72,89.75,89.72,89.72,43383.0,73.1319,73.1563,73.1319,73.1319,43383.0
2019-07-23 14:50:00,89.73,89.74,89.72,89.74,12414.0,73.14,73.1482,73.1319,73.1482,12414.0
2019-07-23 15:00:00,89.74,89.76,89.73,89.75,15146.0,73.1482,73.1645,73.14,73.1563,15146.0
2019-07-23 15:10:00,89.75,89.76,89.74,89.74,14899.0,73.1563,73.1645,73.1482,73.1482,14899.0
2019-07-23 15:20:00,89.73,89.76,89.73,89.76,22266.0,73.14,73.1645,73.14,73.1645,22266.0
2019-07-23 15:30:00,89.76,89.77,89.75,89.75,13585.0,73.1645,73.1726,73.1563,73.1563,13585.0
2019-07-23 15:40:00,89.76,89.78,89.75,89.77,16168.0,73.1645,73.1808,73.1563,73.1726,16168.0
2019-07-23 15:50:00,89.77,89.8,89.76,89.8,43150.0,73.1726,73.1971,73.1645,73.1971,43150.0
2019-07-24 09:30:00,89.89,89.89,89.83,89.87,59813.0,73.2705,73.2705,73.2215,73.2541,59813.0
2019-07-24 09:40:00,89.87,89.93,89.86,89.92,141886.0,73.2541,73.3031,73.246,73.2949,141886.0
2019-07-24 09:50:00,89.93,89.99,89.93,89.98,91444.0,73.3031,73.352,73.3031,73.3438,91444.0
2019-07-24 10:00:00,89.98,90.0,89.97,89.98,17203.0,73.3438,73.3601,73.3357,73.3438,17203.0
2019-07-24 10:10:00,89.98,89.98,89.92,89.93,16236.0,73.3438,73.3438,73.2949,73.3031,16236.0
2019-07-24 10:20:00,89.93,89.95,89.92,89.94,14741.0,73.3031,73.3194,73.2949,73.3112,14741.0
2019-07-24 10:30:00,89.94,89.95,89.91,89.95,23199.0,73.3112,73.3194,73.2868,73.3194,23199.0
2019-07-24 10:40:00,89.95,89.96,89.91,89.91,30411.0,73.3194,73.3275,73.2868,73.2868,30411.0
2019-07-24 10:50:00,89.92,89.92,89.89,89.91,34184.0,73.2949,73.2949,73.2705,73.2868,34184.0
2019-07-24 11:00:00,89.91,89.91,89.89,89.9,34150.0,73.2868,73.2868,73.2705,73.2786,34150.0
2019-07-24 11:10:00,89.91,89.92,89.89,89.91,49438.0,73.2868,73.2949,73.2705,73.2868,49438.0
2019-07-24 11:20:00,89.92,89.92,89.89,89.89,26415.0,73.2949,73.2949,73.2705,73.2705,26415.0
2019-07-24 11:30:00,89.9,89.91,89.89,89.9,10192.0,73.2786,73.2868,73.2705,73.2786,10192.0
2019-07-24 11:40:00,89.91,89.92,89.9,89.92,24756.0,73.2868,73.2949,73.2786,73.2949,24756.0
2019-07-24 11:50:00,89.92,89.93,89.9,89.91,26246.0,73.2949,73.3031,73.2786,73.2868,26246.0
2019-07-24 12:00:00,89.91,89.91,89.88,89.9,19490.0,73.2868,73.2868,73.2623,73.2786,19490.0
2019-07-24 12:10:00,89.9,89.91,89.89,89.91,19136.0,73.2786,73.2868,73.2705,73.2868,19136.0
2019-07-24 12:20:00,89.91,89.91,89.89,89.91,20282.0,73.2868,73.2868,73.2705,73.2868,20282.0
2019-07-24 12:30:00,89.91,89.93,89.91,89.93,27871.0,73.2868,73.3031,73.2868,73.3031,27871.0
2019-07-24 12:40:00,89.93,89.93,89.91,89.93,31724.0,73.3031,73.3031,73.2868,73.3031,31724.0
2019-07-24 12:50:00,89.93,89.94,89.92,89.94,28812.0,73.3031,73.3112,73.2949,73.3112,28812.0
2019-07-24 13:00:00,89.93,89.93,89.86,89.88,31432.0,73.3031,73.3031,73.246,73.2623,31432.0
2019-07-24 13:10:00,89.89,89.93,89.88,89.93,16164.0,73.2705,73.3031,73.2623,73.3031,16164.0
2019-07-24 13:20:00,89.92,89.93,89.91,89.93,12646.0,73.2949,73.3031,73.2868,73.3031,12646.0
2019-07-24 13:30:00,89.93,89.93,89.89,89.91,31504.0,73.3031,73.3031,73.2705,73.2868,31504.0
2019-07-24 13:40:00,89.91,89.93,89.9,89.91,38879.0,73.2868,73.3031,73.2786,73.2868,38879.0
2019-07-24 13:50:00,89.91,89.93,89.89,89.89,14525.0,73.2868,73.3031,73.2705,73.2705,14525.0
2019-07-24 14:00:00,89.89,89.9,89.88,89.9,7615.0,73.2705,73.2786,73.2623,73.2786,7615.0
2019-07-24 14:10:00,89.9,89.91,89.89,89.9,51406.0,73.2786,73.2868,73.2705,73.2786,51406.0
2019-07-24 14:20:00,89.91,89.91,89.89,89.9,16014.0,73.2868,73.2868,73.2705,73.2786,16014.0
2019-07-24 14:30:00,89.9,89.9,89.89,89.9,23366.0,73.2786,73.2786,73.2705,73.2786,23366.0
2019-07-24 14:40:00,89.9,89.91,89.89,89.91,3930.0,73.2786,73.2868,73.2705,73.2868,3930.0
2019-07-24 14:50:00,89.91,89.92,89.9,89.92,6661.0,73.2868,73.2949,73.2786,73.2949,6661.0
2019-07-24 15:00:00,89.92,89.93,89.9,89.91,45090.0,73.2949,73.3031,73.2786,73.2868,45090.0
2019-07-24 15:10:00,89.92,89.92,89.91,89.91,25161.0,73.2949,73.2949,73.2868,73.2868,25161.0
2019-07-24 15:20:00,89.91,89.92,89.91,89.92,60288.0,73.2868,73.2949,73.2868,73.2949,60288.0
2019-07-24 15:30:00,89.91,89.92,89.9,89.91,40027.0,73.2868,73.2949,73.2786,73.2868,40027.0
2019-07-24 15:40:00,89.91,89.92,89.89,89.92,96615.0,73.2868,73.2949,73.2705,73.2949,96615.0
2019-07-24 15:50:00,89.92,89.94,89.92,89.93,71286.0,73.2949,73.3112,73.2949,73.3031,71286.0
2019-07-25 09:30:00,89.87,89.93,89.73,89.74,23008.0,73.2541,73.3031,73.14,73.1482,23008.0
2019-07-25 09:40:00,89.75,89.76,89.7,89.7,40342.0,73.1563,73.1645,73.1156,73.1156,40342.0
2019-07-25 09:50:00,89.7,89.7,89.57,89.63,35354.0,73.1156,73.1156,73.0096,73.0585,35354.0
2019-07-25 10:00:00,89.63,89.69,89.62,89.68,12864.0,73.0585,73.1074,73.0504,73.0993,12864.0
2019-07-25 10:10:00,89.68,89.7,89.66,89.69,72718.0,73.0993,73.1156,73.083,73.1074,72718.0
2019-07-25 10:20:00,89.71,89.74,89.69,89.73,36043.0,73.1237,73.1482,73.1074,73.14,36043.0
2019-07-25 10:30:00,89.74,89.81,89.72,89.81,46795.0,73.1482,73.2052,73.1319,73.2052,46795.0
2019-07-25 10:40:00,89.81,89.81,89.77,89.8,38645.0,73.2052,73.2052,73.1726,73.1971,38645.0
2019-07-25 10:50:00,89.8,89.8,89.71,89.72,18994.0,73.1971,73.1971,73.1237,73.1319,18994.0
2019-07-25 11:00:00,89.72,89.78,89.71,89.77,16875.0,73.1319,73.1808,73.1237,73.1726,16875.0
2019-07-25 11:10:00,89.77,89.8,89.75,89.78,24289.0,73.1726,73.1971,73.1563,73.1808,24289.0
2019-07-25 11:20:00,89.76,89.79,89.76,89.79,17559.0,73.1645,73.1889,73.1645,73.1889,17559.0
2019-07-25 11:30:00,89.79,89.8,89.78,89.8,12515.0,73.1889,73.1971,73.1808,73.1971,12515.0
2019-07-25 11:40:00,89.8,89.81,89.72,89.72,23554.0,73.1971,73.2052,73.1319,73.1319,23554.0
2019-07-25 11:50:00,89.72,89.73,89.7,89.72,13858.0,73.1319,73.14,73.1156,73.1319,13858.0
2019-07-25 12:00:00,89.71,89.72,89.68,89.69,19634.0,73.1237,73.1319,73.0993,73.1074,19634.0
2019-07-25 12:10:00,89.68,89.71,89.68,89.69,24911.0,73.0993,73.1237,73.0993,73.1074,24911.0
2019-07-25 12:20:00,89.69,89.7,89.68,89.69,17644.0,73.1074,73.1156,73.0993,73.1074,17644.0
2019-07-25 12:30:00,89.69,89.72,89.68,89.72,48668.0,73.1074,73.1319,73.0993,73.1319,48668.0
2019-07-25 12:40:00,89.72,89.74,89.71,89.73,34829.0,73.1319,73.1482,73.1237,73.14,34829.0
2019-07-25 12:50:00,89.73,89.75,89.72,89.75,39547.0,73.14,73.1563,73.1319,73.1563,39547.0
2019-07-25 13:00:00,89.75,89.76,89.67,89.73,80843.0,73.1563,73.1645,73.0911,73.14,80843.0
2019-07-25 13:10:00,89.73,89.76,89.73,89.76,27857.0,73.14,73.1645,73.14,73.1645,27857.0
2019-07-25 13:20:00,89.75,89.79,89.75,89.79,50086.0,73.1563,73.1889,73.1563,73.1889,50086.0
2019-07-25 13:30:00,89.78,89.79,89.76,89.78,12719.0,73.1808,73.1889,73.1645,73.1808,12719.0
2019-07-25 13:40:00,89.78,89.8,89.77,89.8,6644.0,73.1808,73.1971,73.1726,73.1971,6644.0
2019-07-25 13:50:00,89.79,89.81,89.79,89.8,17691.0,73.1889,73.2052,73.1889,73.1971,17691.0
2019-07-25 14:00:00,89.79,89.82,89.78,89.81,68855.0,73.1889,73.2134,73.1808,73.2052,68855.0
2019-07-25 14:10:00,89.81,89.82,89.79,89.8,23733.0,73.2052,73.2134,73.1889,73.1971,23733.0
2019-07-25 14:20:00,89.79,89.82,89.79,89.81,18245.0,73.1889,73.2134,73.1889,73.2052,18245.0
2019-07-25 14:30:00,89.81,89.82,89.79,89.8,11558.0,73.2052,73.2134,73.1889,73.1971,11558.0
2019-07-25 14:40:00,89.79,89.8,89.76,89.77,11104.0,73.1889,73.1971,73.1645,73.1726,11104.0
2019-07-25 14:50:00,89.77,89.78,89.75,89.78,23941.0,73.1726,73.1808,73.1563,73.1808,23941.0
2019-07-25 15:00:00,89.77,89.79,89.76,89.77,26062.0,73.1726,73.1889,73.1645,73.1726,26062.0
2019-07-25 15:10:00,89.76,89.77,89.74,89.76,16443.0,73.1645,73.1726,73.1482,73.1645,16443.0
2019-07-25 15:20:00,89.76,89.78,89.75,89.77,37163.0,73.1645,73.1808,73.1563,73.1726,37163.0
2019-07-25 15:30:00,89.77,89.79,89.76,89.77,25640.0,73.1726,73.1889,73.1645,73.1726,25640.0
2019-07-25 15:40:00,89.76,89.77,89.74,89.75,21831.0,73.1645,73.1726,73.1482,73.1563,21831.0
2019-07-25 15:50:00,89.75,89.77,89.75,89.76,28453.0,73.1563,73.1726,73.1563,73.1645,28453.0
2019-07-26 09:30:00,89.8,89.84,89.78,89.79,43550.0,73.1971,73.2297,73.1808,73.1889,43550.0
2019-07-26 09:40:00,89.79,89.81,89.76,89.76,18824.0,73.1889,73.2052,73.1645,73.1645,18824.0
2019-07-26 09:50:00,89.76,89.78,89.74,89.74,19763.0,73.1645,73.1808,73.1482,73.1482,19763.0
2019-07-26 10:00:00,89.75,89.75,89.73,89.74,10506.0,73.1563,73.1563,73.14,73.1482,10506.0
2019-07-26 10:10:00,89.75,89.76,89.71,89.71,33357.0,73.1563,73.1645,73.1237,73.1237,33357.0
2019-07-26 10:20:00,89.7,89.72,89.69,89.72,20709.0,73.1156,73.1319,73.1074,73.1319,20709.0
2019-07-26 10:30:00,89.73,89.74,89.72,89.74,13167.0,73.14,73.1482,73.1319,73.1482,13167.0
2019-07-26 10:40:00,89.73,89.75,89.73,89.75,123704.0,73.14,73.1563,73.14,73.1563,123704.0
2019-07-26 10:50:00,89.75,89.75,89.72,89.72,81191.0,73.1563,73.1563,73.1319,73.1319,81191.0
2019-07-26 11:00:00,89.72,89.77,89.71,89.76,18943.0,73.1319,73.1726,73.1237,73.1645,18943.0
2019-07-26 11:10:00,89.77,89.79,89.76,89.79,39877.0,73.1726,73.1889,73.1645,73.1889,39877.0
2019-07-26 11:20:00,89.79,89.8,89.78,89.8,12811.0,73.1889,73.1971,73.1808,73.1971,12811.0
2019-07-26 11:30:00,89.8,89.8,89.79,89.8,9292.0,73.1971,73.1971,73.1889,73.1971,9292.0
2019-07-26 11:40:00,89.79,89.8,89.77,89.77,12279.0,73.1889,73.1971,73.1726,73.1726,12279.0
2019-07-26 11:50:00,89.77,89.77,89.74,89.77,24573.0,73.1726,73.1726,73.1482,73.1726,24573.0
2019-07-26 12:00:00,89.77,89.78,89.76,89.77,47844.0,73.1726,73.1808,73.1645,73.1726,47844.0
2019-07-26 12:10:00,89.77,89.79,89.76,89.79,46842.0,73.1726,73.1889,73.1645,73.1889,46842.0
2019-07-26 12:20:00,89.79,89.79,89.78,89.79,8493.0,73.1889,73.1889,73.1808,73.1889,8493.0
2019-07-26 12:30:00,89.79,89.79,89.77,89.78,17309.0,73.1889,73.1889,73.1726,73.1808,17309.0
2019-07-26 12:40:00,89.78,89.79,89.77,89.78,20193.0,73.1808,73.1889,73.1726,73.1808,20193.0
2019-07-26 12:50:00,89.78,89.8,89.77,89.77,12394.0,73.1808,73.1971,73.1726,73.1726,12394.0
2019-07-26 13:00:00,89.78,89.79,89.77,89.78,15800.0,73.1808,73.1889,73.1726,73.1808,15800.0
2019-07-26 13:10:00,89.79,89.81,89.78,89.8,11458.0,73.1889,73.2052,73.1808,73.1971,11458.0
2019-07-26 13:20:00,89.8,89.8,89.78,89.78,12845.0,73.1971,73.1971,73.1808,73.1808,12845.0
2019-07-26 13:30:00,89.79,89.79,89.77,89.78,7968.0,73.1889,73.1889,73.1726,73.1808,7968.0
2019-07-26 13:40:00,89.77,89.78,89.77,89.78,9002.0,73.1726,73.1808,73.1726,73.1808,9002.0
2019-07-26 13:50:00,89.78,89.78,89.77,89.78,21344.0,73.1808,73.1808,73.1726,73.1808,21344.0
2019-07-26 14:00:00,89.78,89.78,89.77,89.77,14982.0,73.1808,73.1808,73.1726,73.1726,14982.0
2019-07-26 14:10:00,89.77,89.78,89.77,89.78,24637.0,73.1726,73.1808,73.1726,73.1808,24637.0
2019-07-26 14:20:00,89.78,89.78,89.76,89.76,12925.0,73.1808,73.1808,73.1645,73.1645,12925.0
2019-07-26 14:30:00,89.76,89.77,89.76,89.76,23907.0,73.1645,73.1726,73.1645,73.1645,23907.0
2019-07-26 14:40:00,89.77,89.77,89.75,89.75,18293.0,73.1726,73.1726,73.1563,73.1563,18293.0
2019-07-26 14:50:00,89.75,89.77,89.75,89.76,35153.0,73.1563,73.1726,73.1563,73.1645,35153.0
2019-07-26 15:00:00,89.77,89.78,89.76,89.78,45454.0,73.1726,73.1808,73.1645,73.1808,45454.0
2019-07-26 15:10:00,89.78,89.79,89.77,89.78,17385.0,73.1808,73.1889,73.1726,73.1808,17385.0
2019-07-26 15:20:00,89.78,89.79,89.77,89.79,12047.0,73.1808,73.1889,73.1726,73.1889,12047.0
2019-07-26 15:30:00,89.79,89.8,89.78,89.79,33391.0,73.1889,73.1971,73.1808,73.1889,33391.0
2019-07-26 15:40:00,89.8,89.82,89.78,89.79,58102.0,73.1971,73.2134,73.1808,73.1889,58102.0
2019-07-26 15:50:00,89.8,89.8,89.78,89.79,40929.0,73.1971,73.1971,73.1808,73.1889,40929.0
2019-07-29 09:30:00,89.86,89.86,89.83,89.86,56319.0,73.246,73.246,73.2215,73.246,56319.0
2019-07-29 09:40:00,89.86,89.86,89.84,89.84,47234.0,73.246,73.246,73.2297,73.2297,47234.0
2019-07-29 09:50:00,89.83,89.87,89.83,89.86,24518.0,73.2215,73.2541,73.2215,73.246,24518.0
2019-07-29 10:00:00,89.87,89.87,89.83,89.84,75234.0,73.2541,73.2541,73.2215,73.2297,75234.0
2019-07-29 10:10:00,89.84,89.85,89.83,89.84,15244.0,73.2297,73.2378,73.2215,73.2297,15244.0
2019-07-29 10:20:00,89.85,89.85,89.82,89.83,32890.0,73.2378,73.2378,73.2134,73.2215,32890.0
2019-07-29 10:30:00,89.84,89.84,89.8,89.81,7748.0,73.2297,73.2297,73.1971,73.2052,7748.0
2019-07-29 10:40:00,89.81,89.83,89.81,89.83,11282.0,73.2052,73.2215,73.2052,73.2215,11282.0
2019-07-29 10:50:00,89.82,89.83,89.81,89.83,31593.0,73.2134,73.2215,73.2052,73.2215,31593.0
2019-07-29 11:00:00,89.83,89.83,89.8,89.81,128927.0,73.2215,73.2215,73.1971,73.2052,128927.0
2019-07-29 11:10:00,89.81,89.83,89.81,89.81,9895.0,73.2052,73.2215,73.2052,73.2052,9895.0
2019-07-29 11:20:00,89.81,89.85,89.81,89.84,23987.0,73.2052,73.2378,73.2052,73.2297,23987.0
2019-07-29 11:30:00,89.84,89.87,89.84,89.87,11478.0,73.2297,73.2541,73.2297,73.2541,11478.0
2019-07-29 11:40:00,89.87,89.88,89.86,89.88,17529.0,73.2541,73.2623,73.246,73.2623,17529.0
2019-07-29 11:50:00,89.88,89.88,89.87,89.88,5350.0,73.2623,73.2623,73.2541,73.2623,5350.0
2019-07-29 12:00:00,89.87,89.88,89.87,89.87,13938.0,73.2541,73.2623,73.2541,73.2541,13938.0
2019-07-29 12:10:00,89.88,89.88,89.87,89.88,17499.0,73.2623,73.2623,73.2541,73.2623,17499.0
2019-07-29 12:20:00,89.87,89.88,89.86,89.88,7049.0,73.2541,73.2623,73.246,73.2623,7049.0
2019-07-29 12:30:00,89.87,89.88,89.87,89.87,14103.0,73.2541,73.2623,73.2541,73.2541,14103.0
2019-07-29 12:40:00,89.88,89.88,89.87,89.87,24474.0,73.2623,73.2623,73.2541,73.2541,24474.0
2019-07-29 12:50:00,89.88,89.88,89.87,89.87,34885.0,73.2623,73.2623,73.2541,73.2541,34885.0
2019-07-29 13:00:00,89.87,89.88,89.87,89.87,15574.0,73.2541,73.2623,73.2541,73.2541,15574.0
2019-07-29 13:10:00,89.87,89.88,89.87,89.87,8690.0,73.2541,73.2623,73.2541,73.2541,8690.0
2019-07-29 13:20:00,89.88,89.9,89.87,89.89,25418.0,73.2623,73.2786,73.2541,73.2705,25418.0
2019-07-29 13:30:00,89.89,89.9,89.88,89.9,7182.0,73.2705,73.2786,73.2623,73.2786,7182.0
2019-07-29 13:40:00,89.89,89.91,89.89,89.9,29054.0,73.2705,73.2868,73.2705,73.2786,29054.0
2019-07-29 13:50:00,89.91,89.91,89.88,89.89,14745.0,73.2868,73.2868,73.2623,73.2705,14745.0
2019-07-29 14:00:00,89.89,89.89,89.87,89.88,15589.0,73.2705,73.2705,73.2541,73.2623,15589.0
2019-07-29 14:10:00,89.87,89.89,89.87,89.87,13633.0,73.2541,73.2705,73.2541,73.2541,13633.0
2019-07-29 14:20:00,89.87,89.88,89.86,89.88,110629.0,73.2541,73.2623,73.246,73.2623,110629.0
2019-07-29 14:30:00,89.88,89.88,89.86,89.86,28864.0,73.2623,73.2623,73.246,73.246,28864.0
2019-07-29 14:40:00,89.86,89.87,89.84,89.87,11859.0,73.246,73.2541,73.2297,73.2541,11859.0
2019-07-29 14:50:00,89.86,89.89,89.64,89.86,5184034.0,73.246,73.2705,73.0667,73.246,5184034.0
2019-07-29 15:00:00,89.86,89.88,89.85,89.86,21910.0,73.246,73.2623,73.2378,73.246,21910.0
2019-07-29 15:10:00,89.86,89.86,89.84,89.86,48497.0,73.246,73.246,73.2297,73.246,48497.0
2019-07-29 15:20:00,89.86,89.86,89.85,89.86,47505.0,73.246,73.246,73.2378,73.246,47505.0
2019-07-29 15:30:00,89.85,89.86,89.82,89.83,16034.0,73.2378,73.246,73.2134,73.2215,16034.0
2019-07-29 15:40:00,89.83,89.84,89.78,89.81,61522.0,73.2215,73.2297,73.1808,73.2052,61522.0
2019-07-29 15:50:00,89.8,89.81,89.79,89.8,41900.0,73.1971,73.2052,73.1889,73.1971,41900.0
2019-07-30 09:30:00,89.78,89.81,89.76,89.81,38978.0,73.1808,73.2052,73.1645,73.2052,38978.0
2019-07-30 09:40:00,89.8,89.82,89.79,89.8,18071.0,73.1971,73.2134,73.1889,73.1971,18071.0
2019-07-30 09:50:00,89.8,89.8,89.75,89.8,22405.0,73.1971,73.1971,73.1563,73.1971,22405.0
2019-07-30 10:00:00,89.79,89.8,89.69,89.72,63165.0,73.1889,73.1971,73.1074,73.1319,63165.0
2019-07-30 10:10:00,89.72,89.76,89.7,89.76,52868.0,73.1319,73.1645,73.1156,73.1645,52868.0
2019-07-30 10:20:00,89.76,89.78,89.75,89.77,22188.0,73.1645,73.1808,73.1563,73.1726,22188.0
2019-07-30 10:30:00,89.78,89.78,89.76,89.77,29201.0,73.1808,73.1808,73.1645,73.1726,29201.0
2019-07-30 10:40:00,89.76,89.77,89.73,89.76,9781.0,73.1645,73.1726,73.14,73.1645,9781.0
2019-07-30 10:50:00,89.76,89.76,89.72,89.73,11317.0,73.1645,73.1645,73.1319,73.14,11317.0
2019-07-30 11:00:00,89.73,89.75,89.72,89.73,19210.0,73.14,73.1563,73.1319,73.14,19210.0
2019-07-30 11:10:00,89.74,89.76,89.7,89.7,43467.0,73.1482,73.1645,73.1156,73.1156,43467.0
2019-07-30 11:20:00,89.7,89.72,89.68,89.68,25055.0,73.1156,73.1319,73.0993,73.0993,25055.0
2019-07-30 11:30:00,89.69,89.69,89.67,89.67,22733.0,73.1074,73.1074,73.0911,73.0911,22733.0
2019-07-30 11:40:00,89.68,89.68,89.65,89.68,6430.0,73.0993,73.0993,73.0748,73.0993,6430.0
2019-07-30 11:50:00,89.68,89.69,89.66,89.68,20459.0,73.0993,73.1074,73.083,73.0993,20459.0
2019-07-30 12:00:00,89.67,89.71,89.67,89.7,33180.0,73.0911,73.1237,73.0911,73.1156,33180.0
2019-07-30 12:10:00,89.7,89.71,89.69,89.71,11246.0,73.1156,73.1237,73.1074,73.1237,11246.0
2019-07-30 12:20:00,89.71,89.71,89.68,89.69,6289.0,73.1237,73.1237,73.0993,73.1074,6289.0
2019-07-30 12:30:00,89.69,89.69,89.68,89.69,11515.0,73.1074,73.1074,73.0993,73.1074,11515.0
2019-07-30 12:40:00,89.69,89.69,89.67,89.68,12323.0,73.1074,73.1074,73.0911,73.0993,12323.0
2019-07-30 12:50:00,89.68,89.68,89.67,89.68,4727.0,73.0993,73.0993,73.0911,73.0993,4727.0
2019-07-30 13:00:00,89.68,89.7,89.68,89.7,13608.0,73.0993,73.1156,73.0993,73.1156,13608.0
2019-07-30 13:10:00,89.7,89.7,89.68,89.69,14274.0,73.1156,73.1156,73.0993,73.1074,14274.0
2019-07-30 13:20:00,89.68,89.71,89.68,89.7,16350.0,73.0993,73.1237,73.0993,73.1156,16350.0
2019-07-30 13:30:00,89.71,89.71,89.69,89.7,16360.0,73.1237,73.1237,73.1074,73.1156,16360.0
2019-07-30 13:40:00,89.7,89.7,89.69,89.7,11905.0,73.1156,73.1156,73.1074,73.1156,11905.0
2019-07-30 13:50:00,89.7,89.7,89.69,89.7,89300.0,73.1156,73.1156,73.1074,73.1156,89300.0
2019-07-30 14:00:00,89.7,89.74,89.69,89.74,55113.0,73.1156,73.1482,73.1074,73.1482,55113.0
2019-07-30 14:10:00,89.73,89.74,89.73,89.74,6732.0,73.14,73.1482,73.14,73.1482,6732.0
2019-07-30 14:20:00,89.74,89.74,89.73,89.74,17695.0,73.1482,73.1482,73.14,73.1482,17695.0
2019-07-30 14:30:00,89.73,89.74,89.73,89.74,16144.0,73.14,73.1482,73.14,73.1482,16144.0
2019-07-30 14:40:00,89.73,89.75,89.73,89.74,30022.0,73.14,73.1563,73.14,73.1482,30022.0
2019-07-30 14:50:00,89.73,89.75,89.72,89.73,81036.0,73.14,73.1563,73.1319,73.14,81036.0
2019-07-30 15:00:00,89.73,89.76,89.73,89.76,21450.0,73.14,73.1645,73.14,73.1645,21450.0
2019-07-30 15:10:00,89.75,89.78,89.74,89.78,110793.0,73.1563,73.1808,73.1482,73.1808,110793.0
2019-07-30 15:20:00,89.78,89.8,89.77,89.79,289735.0,73.1808,73.1971,73.1726,73.1889,289735.0
2019-07-30 15:30:00,89.79,89.8,89.78,89.79,10615.0,73.1889,73.1971,73.1808,73.1889,10615.0
2019-07-30 15:40:00,89.79,89.79,89.78,89.79,35637.0,73.1889,73.1889,73.1808,73.1889,35637.0
2019-07-30 15:50:00,89.79,89.79,89.77,89.79,28134.0,73.1889,73.1889,73.1726,73.1889,28134.0
2019-07-31 09:30:00,89.82,89.86,89.81,89.84,148899.0,73.2134,73.246,73.2052,73.2297,148899.0
2019-07-31 09:40:00,89.84,89.9,89.83,89.84,367266.0,73.2297,73.2786,73.2215,73.2297,367266.0
2019-07-31 09:50:00,89.85,89.86,89.82,89.86,139391.0,73.2378,73.246,73.2134,73.246,139391.0
2019-07-31 10:00:00,89.86,89.86,89.84,89.86,86749.0,73.246,73.246,73.2297,73.246,86749.0
2019-07-31 10:10:00,89.85,89.89,89.85,89.89,121222.0,73.2378,73.2705,73.2378,73.2705,121222.0
2019-07-31 10:20:00,89.89,89.9,89.87,89.88,122896.0,73.2705,73.2786,73.2541,73.2623,122896.0
2019-07-31 10:30:00,89.89,89.89,89.87,89.87,348183.0,73.2705,73.2705,73.2541,73.2541,348183.0
2019-07-31 10:40:00,89.88,89.9,89.86,89.89,44068.0,73.2623,73.2786,73.246,73.2705,44068.0
2019-07-31 10:50:00,89.89,89.93,89.89,89.93,61876.0,73.2705,73.3031,73.2705,73.3031,61876.0
2019-07-31 11:00:00,89.93,89.93,89.91,89.92,27634.0,73.3031,73.3031,73.2868,73.2949,27634.0
2019-07-31 11:10:00,89.91,89.93,89.91,89.92,13582.0,73.2868,73.3031,73.2868,73.2949,13582.0
2019-07-31 11:20:00,89.92,89.94,89.85,89.94,1035780.0,73.2949,73.3112,73.2378,73.3112,1035780.0
2019-07-31 11:30:00,89.94,89.94,89.9,89.9,60266.0,73.3112,73.3112,73.2786,73.2786,60266.0
2019-07-31 11:40:00,89.9,89.92,89.9,89.92,43617.0,73.2786,73.2949,73.2786,73.2949,43617.0
2019-07-31 11:50:00,89.92,89.93,89.9,89.92,76419.0,73.2949,73.3031,73.2786,73.2949,76419.0
2019-07-31 12:00:00,89.92,89.94,89.92,89.92,34856.0,73.2949,73.3112,73.2949,73.2949,34856.0
2019-07-31 12:10:00,89.92,89.93,89.91,89.91,43890.0,73.2949,73.3031,73.2868,73.2868,43890.0
2019-07-31 12:20:00,89.92,89.93,89.91,89.92,61687.0,73.2949,73.3031,73.2868,73.2949,61687.0
2019-07-31 12:30:00,89.92,89.92,89.91,89.91,160080.0,73.2949,73.2949,73.2868,73.2868,160080.0
2019-07-31 12:40:00,89.91,89.92,89.9,89.92,144145.0,73.2868,73.2949,73.2786,73.2949,144145.0
2019-07-31 12:50:00,89.92,89.93,89.91,89.93,45864.0,73.2949,73.3031,73.2868,73.3031,45864.0
2019-07-31 13:00:00,89.93,89.94,89.92,89.93,56784.0,73.3031,73.3112,73.2949,73.3031,56784.0
2019-07-31 13:10:00,89.94,89.96,89.93,89.94,59250.0,73.3112,73.3275,73.3031,73.3112,59250.0
2019-07-31 13:20:00,89.93,89.96,89.93,89.95,382016.0,73.3031,73.3275,73.3031,73.3194,382016.0
2019-07-31 13:30:00,89.94,89.96,89.94,89.94,257880.0,73.3112,73.3275,73.3112,73.3112,257880.0
2019-07-31 13:40:00,89.95,89.95,89.93,89.93,85380.0,73.3194,73.3194,73.3031,73.3031,85380.0
2019-07-31 13:50:00,89.93,89.94,89.89,89.92,203042.0,73.3031,73.3112,73.2705,73.2949,203042.0
2019-07-31 14:00:00,89.9,89.9,89.7,89.82,139202.0,73.2786,73.2786,73.1156,73.2134,139202.0
2019-07-31 14:10:00,89.82,89.99,89.82,89.99,71171.0,73.2134,73.352,73.2134,73.352,71171.0
2019-07-31 14:20:00,89.99,90.04,89.92,89.97,83673.0,73.352,73.3927,73.2949,73.3357,83673.0
2019-07-31 14:30:00,89.98,90.01,89.7,89.7,71800.0,73.3438,73.3683,73.1156,73.1156,71800.0
2019-07-31 14:40:00,89.68,89.75,89.63,89.63,74996.0,73.0993,73.1563,73.0585,73.0585,74996.0
2019-07-31 14:50:00,89.61,89.72,89.41,89.71,92600.0,73.0422,73.1319,72.8792,73.1237,92600.0
2019-07-31 15:00:00,89.71,89.78,89.65,89.75,205031.0,73.1237,73.1808,73.0748,73.1563,205031.0
2019-07-31 15:10:00,89.76,89.77,89.68,89.75,53360.0,73.1645,73.1726,73.0993,73.1563,53360.0
2019-07-31 15:20:00,89.75,89.82,89.75,89.81,48123.0,73.1563,73.2134,73.1563,73.2052,48123.0
2019-07-31 15:30:00,89.8,89.81,89.76,89.77,51169.0,73.1971,73.2052,73.1645,73.1726,51169.0
2019-07-31 15:40:00,89.78,89.85,89.75,89.83,94818.0,73.1808,73.2378,73.1563,73.2215,94818.0
2019-07-31 15:50:00,89.83,89.87,89.81,89.81,147342.0,73.2215,73.2541,73.2052,73.2052,147342.0
2019-08-01 09:30:00,89.72,89.72,89.61,89.7,67296.0,73.3542,73.3542,73.2642,73.3378,67296.0
2019-08-01 09:40:00,89.7,89.74,89.68,89.74,35955.0,73.3378,73.3705,73.3215,73.3705,35955.0
2019-08-01 09:50:00,89.73,89.76,89.73,89.75,50078.0,73.3623,73.3869,73.3623,73.3787,50078.0
2019-08-01 10:00:00,89.76,89.85,89.76,89.8,103814.0,73.3869,73.4605,73.3869,73.4196,103814.0
2019-08-01 10:10:00,89.8,89.84,89.79,89.81,99688.0,73.4196,73.4523,73.4114,73.4278,99688.0
2019-08-01 10:20:00,89.81,89.84,89.79,89.84,21964.0,73.4278,73.4523,73.4114,73.4523,21964.0
2019-08-01 10:30:00,89.84,89.92,89.83,89.91,51779.0,73.4523,73.5177,73.4441,73.5095,51779.0
2019-08-01 10:40:00,89.93,89.96,89.91,89.95,29293.0,73.5259,73.5504,73.5095,73.5422,29293.0
2019-08-01 10:50:00,89.96,90.0,89.95,89.99,21514.0,73.5504,73.5831,73.5422,73.5749,21514.0
2019-08-01 11:00:00,90.0,90.01,89.94,89.95,20644.0,73.5831,73.5913,73.534,73.5422,20644.0
2019-08-01 11:10:00,89.95,89.98,89.93,89.97,62979.0,73.5422,73.5667,73.5259,73.5586,62979.0
2019-08-01 11:20:00,89.97,90.01,89.97,89.99,35238.0,73.5586,73.5913,73.5586,73.5749,35238.0
2019-08-01 11:30:00,89.99,89.99,89.95,89.98,16680.0,73.5749,73.5749,73.5422,73.5667,16680.0
2019-08-01 11:40:00,89.98,89.99,89.95,89.98,43903.0,73.5667,73.5749,73.5422,73.5667,43903.0
2019-08-01 11:50:00,89.98,89.99,89.93,89.95,64947.0,73.5667,73.5749,73.5259,73.5422,64947.0
2019-08-01 12:00:00,89.94,89.94,89.91,89.93,33793.0,73.534,73.534,73.5095,73.5259,33793.0
2019-08-01 12:10:00,89.92,89.92,89.89,89.91,11480.0,73.5177,73.5177,73.4932,73.5095,11480.0
2019-08-01 12:20:00,89.91,89.94,89.9,89.93,13523.0,73.5095,73.534,73.5013,73.5259,13523.0
2019-08-01 12:30:00,89.93,89.96,89.92,89.95,14784.0,73.5259,73.5504,73.5177,73.5422,14784.0
2019-08-01 12:40:00,89.95,89.99,89.95,89.98,23834.0,73.5422,73.5749,73.5422,73.5667,23834.0
2019-08-01 12:50:00,89.99,90.0,89.97,89.98,7440.0,73.5749,73.5831,73.5586,73.5667,7440.0
2019-08-01 13:00:00,89.98,89.98,89.94,89.94,7014.0,73.5667,73.5667,73.534,73.534,7014.0
2019-08-01 13:10:00,89.94,89.98,89.94,89.97,20130.0,73.534,73.5667,73.534,73.5586,20130.0
2019-08-01 13:20:00,89.97,90.18,89.94,90.18,118835.0,73.5586,73.7303,73.534,73.7303,118835.0
2019-08-01 13:30:00,90.17,90.31,90.11,90.19,136611.0,73.7221,73.8365,73.673,73.7384,136611.0
2019-08-01 13:40:00,90.19,90.25,90.13,90.14,142618.0,73.7384,73.7875,73.6894,73.6976,142618.0
2019-08-01 13:50:00,90.15,90.25,90.13,90.17,121555.0,73.7057,73.7875,73.6894,73.7221,121555.0
2019-08-01 14:00:00,90.16,90.18,90.12,90.13,77156.0,73.7139,73.7303,73.6812,73.6894,77156.0
2019-08-01 14:10:00,90.12,90.16,90.1,90.11,15073.0,73.6812,73.7139,73.6649,73.673,15073.0
2019-08-01 14:20:00,90.11,90.18,90.08,90.18,21922.0,73.673,73.7303,73.6485,73.7303,21922.0
2019-08-01 14:30:00,90.18,90.2,90.14,90.15,31515.0,73.7303,73.7466,73.6976,73.7057,31515.0
2019-08-01 14:40:00,90.14,90.21,90.14,90.15,15991.0,73.6976,73.7548,73.6976,73.7057,15991.0
2019-08-01 14:50:00,90.14,90.21,90.11,90.2,36248.0,73.6976,73.7548,73.673,73.7466,36248.0
2019-08-01 15:00:00,90.2,90.25,90.18,90.25,28775.0,73.7466,73.7875,73.7303,73.7875,28775.0
2019-08-01 15:10:00,90.25,90.27,90.21,90.23,25191.0,73.7875,73.8038,73.7548,73.7711,25191.0
2019-08-01 15:20:00,90.23,90.23,90.19,90.2,21956.0,73.7711,73.7711,73.7384,73.7466,21956.0
2019-08-01 15:30:00,90.2,90.21,90.18,90.19,38353.0,73.7466,73.7548,73.7303,73.7384,38353.0
2019-08-01 15:40:00,90.19,90.22,90.18,90.2,32030.0,73.7384,73.763,73.7303,73.7466,32030.0
2019-08-01 15:50:00,90.2,90.22,90.17,90.21,89101.0,73.7466,73.763,73.7221,73.7548,89101.0
2019-08-02 09:30:00,90.2,90.21,90.13,90.16,87871.0,73.7466,73.7548,73.6894,73.7139,87871.0
2019-08-02 09:40:00,90.17,90.21,90.17,90.19,140351.0,73.7221,73.7548,73.7221,73.7384,140351.0
2019-08-02 09:50:00,90.19,90.19,90.14,90.19,90389.0,73.7384,73.7384,73.6976,73.7384,90389.0
2019-08-02 10:00:00,90.2,90.23,90.18,90.23,45546.0,73.7466,73.7711,73.7303,73.7711,45546.0
2019-08-02 10:10:00,90.23,90.25,90.18,90.23,59745.0,73.7711,73.7875,73.7303,73.7711,59745.0
2019-08-02 10:20:00,90.23,90.26,90.22,90.25,10886.0,73.7711,73.7957,73.763,73.7875,10886.0
2019-08-02 10:30:00,90.26,90.28,90.25,90.25,28093.0,73.7957,73.812,73.7875,73.7875,28093.0
2019-08-02 10:40:00,90.26,90.27,90.2,90.22,24647.0,73.7957,73.8038,73.7466,73.763,24647.0
2019-08-02 10:50:00,90.23,90.29,90.22,90.28,24070.0,73.7711,73.8202,73.763,73.812,24070.0
2019-08-02 11:00:00,90.27,90.27,90.19,90.21,45391.0,73.8038,73.8038,73.7384,73.7548,45391.0
2019-08-02 11:10:00,90.21,90.24,90.16,90.23,975666.0,73.7548,73.7793,73.7139,73.7711,975666.0
2019-08-02 11:20:00,90.23,90.26,90.21,90.23,144960.0,73.7711,73.7957,73.7548,73.7711,144960.0
2019-08-02 11:30:00,90.24,90.24,90.2,90.23,125579.0,73.7793,73.7793,73.7466,73.7711,125579.0
2019-08-02 11:40:00,90.23,90.26,90.2,90.2,57195.0,73.7711,73.7957,73.7466,73.7466,57195.0
2019-08-02 11:50:00,90.2,90.24,90.2,90.24,16477.0,73.7466,73.7793,73.7466,73.7793,16477.0
2019-08-02 12:00:00,90.23,90.25,90.22,90.22,18172.0,73.7711,73.7875,73.763,73.763,18172.0
2019-08-02 12:10:00,90.21,90.23,90.17,90.18,31397.0,73.7548,73.7711,73.7221,73.7303,31397.0
2019-08-02 12:20:00,90.18,90.19,90.15,90.16,16275.0,73.7303,73.7384,73.7057,73.7139,16275.0
2019-08-02 12:30:00,90.16,90.2,90.13,90.19,9002.0,73.7139,73.7466,73.6894,73.7384,9002.0
2019-08-02 12:40:00,90.19,90.21,90.18,90.2,12330.0,73.7384,73.7548,73.7303,73.7466,12330.0
2019-08-02 12:50:00,90.2,90.21,90.19,90.19,23752.0,73.7466,73.7548,73.7384,73.7384,23752.0
2019-08-02 13:00:00,90.2,90.22,90.19,90.2,22541.0,73.7466,73.763,73.7384,73.7466,22541.0
2019-08-02 13:10:00,90.2,90.21,90.19,90.19,31804.0,73.7466,73.7548,73.7384,73.7384,31804.0
2019-08-02 13:20:00,90.18,90.2,90.17,90.19,15562.0,73.7303,73.7466,73.7221,73.7384,15562.0
2019-08-02 13:30:00,90.2,90.24,90.2,90.21,8420.0,73.7466,73.7793,73.7466,73.7548,8420.0
2019-08-02 13:40:00,90.22,90.24,90.19,90.2,33700.0,73.763,73.7793,73.7384,73.7466,33700.0
2019-08-02 13:50:00,90.2,90.21,90.18,90.2,7378.0,73.7466,73.7548,73.7303,73.7466,7378.0
2019-08-02 14:00:00,90.2,90.23,90.19,90.21,12944.0,73.7466,73.7711,73.7384,73.7548,12944.0
2019-08-02 14:10:00,90.22,90.22,90.18,90.2,17952.0,73.763,73.763,73.7303,73.7466,17952.0
2019-08-02 14:20:00,90.21,90.22,90.2,90.22,8998.0,73.7548,73.763,73.7466,73.763,8998.0
2019-08-02 14:30:00,90.23,90.24,90.18,90.19,21133.0,73.7711,73.7793,73.7303,73.7384,21133.0
2019-08-02 14:40:00,90.19,90.23,90.18,90.23,10843.0,73.7384,73.7711,73.7303,73.7711,10843.0
2019-08-02 14:50:00,90.23,90.27,90.22,90.27,16997.0,73.7711,73.8038,73.763,73.8038,16997.0
2019-08-02 15:00:00,90.27,90.28,90.25,90.26,20874.0,73.8038,73.812,73.7875,73.7957,20874.0
2019-08-02 15:10:00,90.26,90.26,90.24,90.25,23161.0,73.7957,73.7957,73.7793,73.7875,23161.0
2019-08-02 15:20:00,90.24,90.29,90.23,90.29,21564.0,73.7793,73.8202,73.7711,73.8202,21564.0
2019-08-02 15:30:00,90.29,90.3,90.27,90.29,45918.0,73.8202,73.8284,73.8038,73.8202,45918.0
2019-08-02 15:40:00,90.29,90.29,90.24,90.25,58326.0,73.8202,73.8202,73.7793,73.7875,58326.0
2019-08-02 15:50:00,90.25,90.3,90.25,90.29,61985.0,73.7875,73.8284,73.7875,73.8202,61985.0
2019-08-05 09:30:00,90.49,90.52,90.45,90.45,39818.0,73.9837,74.0082,73.951,73.951,39818.0
2019-08-05 09:40:00,90.46,90.53,90.44,90.52,39457.0,73.9592,74.0164,73.9428,74.0082,39457.0
2019-08-05 09:50:00,90.52,90.52,90.47,90.5,38867.0,74.0082,74.0082,73.9674,73.9919,38867.0
2019-08-05 10:00:00,90.5,90.52,90.48,90.51,58683.0,73.9919,74.0082,73.9755,74.0001,58683.0
2019-08-05 10:10:00,90.51,90.54,90.49,90.53,119466.0,74.0001,74.0246,73.9837,74.0164,119466.0
2019-08-05 10:20:00,90.54,90.54,90.47,90.48,20780.0,74.0246,74.0246,73.9674,73.9755,20780.0
2019-08-05 10:30:00,90.49,90.54,90.48,90.54,17654.0,73.9837,74.0246,73.9755,74.0246,17654.0
2019-08-05 10:40:00,90.54,90.55,90.44,90.48,1338572.0,74.0246,74.0328,73.9428,73.9755,1338572.0
2019-08-05 10:50:00,90.48,90.49,90.43,90.44,224763.0,73.9755,73.9837,73.9347,73.9428,224763.0
2019-08-05 11:00:00,90.44,90.45,90.4,90.43,192613.0,73.9428,73.951,73.9101,73.9347,192613.0
2019-08-05 11:10:00,90.43,90.47,90.42,90.46,59555.0,73.9347,73.9674,73.9265,73.9592,59555.0
2019-08-05 11:20:00,90.46,90.46,90.42,90.43,17755.0,73.9592,73.9592,73.9265,73.9347,17755.0
2019-08-05 11:30:00,90.43,90.45,90.41,90.45,64778.0,73.9347,73.951,73.9183,73.951,64778.0
2019-08-05 11:40:00,90.45,90.47,90.42,90.43,62090.0,73.951,73.9674,73.9265,73.9347,62090.0
2019-08-05 11:50:00,90.42,90.49,90.41,90.47,85843.0,73.9265,73.9837,73.9183,73.9674,85843.0
2019-08-05 12:00:00,90.48,90.49,90.45,90.45,140723.0,73.9755,73.9837,73.951,73.951,140723.0
2019-08-05 12:10:00,90.46,90.46,90.43,90.46,11881.0,73.9592,73.9592,73.9347,73.9592,11881.0
2019-08-05 12:20:00,90.46,90.49,90.45,90.49,13342.0,73.9592,73.9837,73.951,73.9837,13342.0
2019-08-05 12:30:00,90.49,90.53,90.49,90.53,8353.0,73.9837,74.0164,73.9837,74.0164,8353.0
2019-08-05 12:40:00,90.53,90.55,90.53,90.54,8327.0,74.0164,74.0328,74.0164,74.0246,8327.0
2019-08-05 12:50:00,90.54,90.57,90.51,90.55,28777.0,74.0246,74.0491,74.0001,74.0328,28777.0
2019-08-05 13:00:00,90.56,90.56,90.53,90.54,23779.0,74.0409,74.0409,74.0164,74.0246,23779.0
2019-08-05 13:10:00,90.54,90.57,90.53,90.57,101360.0,74.0246,74.0491,74.0164,74.0491,101360.0
2019-08-05 13:20:00,90.56,90.59,90.56,90.59,16580.0,74.0409,74.0655,74.0409,74.0655,16580.0
2019-08-05 13:30:00,90.59,90.61,90.58,90.61,38973.0,74.0655,74.0818,74.0573,74.0818,38973.0
2019-08-05 13:40:00,90.61,90.62,90.6,90.61,23233.0,74.0818,74.09,74.0737,74.0818,23233.0
2019-08-05 13:50:00,90.61,90.62,90.58,90.59,40140.0,74.0818,74.09,74.0573,74.0655,40140.0
2019-08-05 14:00:00,90.59,90.6,90.55,90.56,46496.0,74.0655,74.0737,74.0328,74.0409,46496.0
2019-08-05 14:10:00,90.56,90.57,90.54,90.55,23039.0,74.0409,74.0491,74.0246,74.0328,23039.0
2019-08-05 14:20:00,90.55,90.58,90.54,90.56,40004.0,74.0328,74.0573,74.0246,74.0409,40004.0
2019-08-05 14:30:00,90.57,90.58,90.53,90.54,51049.0,74.0491,74.0573,74.0164,74.0246,51049.0
2019-08-05 14:40:00,90.53,90.53,90.49,90.51,31986.0,74.0164,74.0164,73.9837,74.0001,31986.0
2019-08-05 14:50:00,90.52,90.55,90.51,90.54,17003.0,74.0082,74.0328,74.0001,74.0246,17003.0
2019-08-05 15:00:00,90.54,90.55,90.51,90.54,71975.0,74.0246,74.0328,74.0001,74.0246,71975.0
2019-08-05 15:10:00,90.54,90.55,90.48,90.48,56952.0,74.0246,74.0328,73.9755,73.9755,56952.0
2019-08-05 15:20:00,90.48,90.49,90.44,90.45,88245.0,73.9755,73.9837,73.9428,73.951,88245.0
2019-08-05 15:30:00,90.45,90.5,90.45,90.47,75754.0,73.951,73.9919,73.951,73.9674,75754.0
2019-08-05 15:40:00,90.46,90.49,90.44,90.48,423880.0,73.9592,73.9837,73.9428,73.9755,423880.0
2019-08-05 15:50:00,90.48,90.49,90.47,90.47,104434.0,73.9755,73.9837,73.9674,73.9674,104434.0
2019-08-06 09:30:00,90.6,90.63,90.55,90.58,183323.0,74.0737,74.0982,74.0328,74.0573,183323.0
2019-08-06 09:40:00,90.57,90.58,90.5,90.54,175787.0,74.0491,74.0573,73.9919,74.0246,175787.0
2019-08-06 09:50:00,90.54,90.54,90.45,90.49,2166565.0,74.0246,74.0246,73.951,73.9837,2166565.0
2019-08-06 10:00:00,90.48,90.49,90.47,90.48,248586.0,73.9755,73.9837,73.9674,73.9755,248586.0
2019-08-06 10:10:00,90.48,90.53,90.47,90.52,362789.0,73.9755,74.0164,73.9674,74.0082,362789.0
2019-08-06 10:20:00,90.52,90.58,90.51,90.58,377759.0,74.0082,74.0573,74.0001,74.0573,377759.0
2019-08-06 10:30:00,90.59,90.64,90.58,90.61,218057.0,74.0655,74.1064,74.0573,74.0818,218057.0
2019-08-06 10:40:00,90.61,90.63,90.58,90.59,112165.0,74.0818,74.0982,74.0573,74.0655,112165.0
2019-08-06 10:50:00,90.59,90.63,90.57,90.61,211997.0,74.0655,74.0982,74.0491,74.0818,211997.0
2019-08-06 11:00:00,90.6,90.64,90.59,90.64,42493.0,74.0737,74.1064,74.0655,74.1064,42493.0
2019-08-06 11:10:00,90.64,90.65,90.62,90.64,56351.0,74.1064,74.1145,74.09,74.1064,56351.0
2019-08-06 11:20:00,90.65,90.65,90.6,90.62,14556.0,74.1145,74.1145,74.0737,74.09,14556.0
2019-08-06 11:30:00,90.62,90.63,90.58,90.6,183142.0,74.09,74.0982,74.0573,74.0737,183142.0
2019-08-06 11:40:00,90.6,90.63,90.58,90.59,46159.0,74.0737,74.0982,74.0573,74.0655,46159.0
2019-08-06 11:50:00,90.59,90.61,90.58,90.6,31733.0,74.0655,74.0818,74.0573,74.0737,31733.0
2019-08-06 12:00:00,90.59,90.64,90.59,90.62,45373.0,74.0655,74.1064,74.0655,74.09,45373.0
2019-08-06 12:10:00,90.62,90.64,90.61,90.64,50023.0,74.09,74.1064,74.0818,74.1064,50023.0
2019-08-06 12:20:00,90.64,90.65,90.61,90.61,104638.0,74.1064,74.1145,74.0818,74.0818,104638.0
2019-08-06 12:30:00,90.62,90.62,90.58,90.58,98781.0,74.09,74.09,74.0573,74.0573,98781.0
2019-08-06 12:40:00,90.59,90.61,90.56,90.56,66418.0,74.0655,74.0818,74.0409,74.0409,66418.0
2019-08-06 12:50:00,90.56,90.57,90.54,90.55,39773.0,74.0409,74.0491,74.0246,74.0328,39773.0
2019-08-06 13:00:00,90.54,90.6,90.54,90.59,77036.0,74.0246,74.0737,74.0246,74.0655,77036.0
2019-08-06 13:10:00,90.58,90.59,90.56,90.59,79632.0,74.0573,74.0655,74.0409,74.0655,79632.0
2019-08-06 13:20:00,90.59,90.61,90.58,90.59,33994.0,74.0655,74.0818,74.0573,74.0655,33994.0
2019-08-06 13:30:00,90.59,90.61,90.58,90.59,11903.0,74.0655,74.0818,74.0573,74.0655,11903.0
2019-08-06 13:40:00,90.6,90.61,90.57,90.59,65309.0,74.0737,74.0818,74.0491,74.0655,65309.0
2019-08-06 13:50:00,90.58,90.6,90.56,90.59,86801.0,74.0573,74.0737,74.0409,74.0655,86801.0
2019-08-06 14:00:00,90.58,90.61,90.58,90.59,66658.0,74.0573,74.0818,74.0573,74.0655,66658.0
2019-08-06 14:10:00,90.58,90.6,90.57,90.58,124972.0,74.0573,74.0737,74.0491,74.0573,124972.0
2019-08-06 14:20:00,90.57,90.59,90.56,90.57,174802.0,74.0491,74.0655,74.0409,74.0491,174802.0
2019-08-06 14:30:00,90.57,90.59,90.57,90.59,37578.0,74.0491,74.0655,74.0491,74.0655,37578.0
2019-08-06 14:40:00,90.59,90.62,90.58,90.6,72110.0,74.0655,74.09,74.0573,74.0737,72110.0
2019-08-06 14:50:00,90.6,90.62,90.57,90.58,52237.0,74.0737,74.09,74.0491,74.0573,52237.0
2019-08-06 15:00:00,90.58,90.63,90.57,90.63,89171.0,74.0573,74.0982,74.0491,74.0982,89171.0
2019-08-06 15:10:00,90.63,90.66,90.62,90.66,48569.0,74.0982,74.1227,74.09,74.1227,48569.0
2019-08-06 15:20:00,90.66,90.7,90.65,90.7,73986.0,74.1227,74.1554,74.1145,74.1554,73986.0
2019-08-06 15:30:00,90.7,90.71,90.67,90.68,68933.0,74.1554,74.1636,74.1309,74.1391,68933.0
2019-08-06 15:40:00,90.68,90.73,90.67,90.73,130669.0,74.1391,74.1799,74.1309,74.1799,130669.0
2019-08-06 15:50:00,90.72,90.76,90.71,90.75,138452.0,74.1718,74.2045,74.1636,74.1963,138452.0
2019-08-07 09:30:00,91.17,91.17,91.01,91.06,430986.0,74.5397,74.5397,74.4089,74.4497,430986.0
2019-08-07 09:40:00,91.06,91.16,91.01,91.01,188469.0,74.4497,74.5315,74.4089,74.4089,188469.0
2019-08-07 09:50:00,91.01,91.06,91.0,91.03,377743.0,74.4089,74.4497,74.4007,74.4252,377743.0
2019-08-07 10:00:00,91.02,91.06,91.0,91.06,164311.0,74.417,74.4497,74.4007,74.4497,164311.0
2019-08-07 10:10:00,91.05,91.06,91.0,91.02,199055.0,74.4416,74.4497,74.4007,74.417,199055.0
2019-08-07 10:20:00,91.02,91.1,91.01,91.08,99796.0,74.417,74.4824,74.4089,74.4661,99796.0
2019-08-07 10:30:00,91.07,91.07,91.01,91.01,180489.0,74.4579,74.4579,74.4089,74.4089,180489.0
2019-08-07 10:40:00,91.01,91.04,90.97,90.98,48238.0,74.4089,74.4334,74.3762,74.3843,48238.0
2019-08-07 10:50:00,90.98,91.02,90.97,91.02,108616.0,74.3843,74.417,74.3762,74.417,108616.0
2019-08-07 11:00:00,91.03,91.04,90.96,90.97,56463.0,74.4252,74.4334,74.368,74.3762,56463.0
2019-08-07 11:10:00,90.96,90.98,90.92,90.93,99617.0,74.368,74.3843,74.3353,74.3435,99617.0
2019-08-07 11:20:00,90.93,90.96,90.92,90.93,95628.0,74.3435,74.368,74.3353,74.3435,95628.0
2019-08-07 11:30:00,90.92,90.93,90.89,90.92,102391.0,74.3353,74.3435,74.3108,74.3353,102391.0
2019-08-07 11:40:00,90.92,90.95,90.89,90.91,49169.0,74.3353,74.3598,74.3108,74.3271,49169.0
2019-08-07 11:50:00,90.91,90.98,90.9,90.97,132928.0,74.3271,74.3843,74.3189,74.3762,132928.0
2019-08-07 12:00:00,90.97,90.99,90.94,90.98,18919.0,74.3762,74.3925,74.3516,74.3843,18919.0
2019-08-07 12:10:00,90.98,90.99,90.96,90.99,135298.0,74.3843,74.3925,74.368,74.3925,135298.0
2019-08-07 12:20:00,91.0,91.02,90.98,90.98,39658.0,74.4007,74.417,74.3843,74.3843,39658.0
2019-08-07 12:30:00,90.98,91.01,90.97,90.98,17836.0,74.3843,74.4089,74.3762,74.3843,17836.0
2019-08-07 12:40:00,90.99,90.99,90.93,90.94,40134.0,74.3925,74.3925,74.3435,74.3516,40134.0
2019-08-07 12:50:00,90.94,90.94,90.87,90.88,47667.0,74.3516,74.3516,74.2944,74.3026,47667.0
2019-08-07 13:00:00,90.88,90.93,90.81,90.83,139276.0,74.3026,74.3435,74.2453,74.2617,139276.0
2019-08-07 13:10:00,90.83,90.91,90.83,90.91,117286.0,74.2617,74.3271,74.2617,74.3271,117286.0
2019-08-07 13:20:00,90.91,90.95,90.9,90.94,53421.0,74.3271,74.3598,74.3189,74.3516,53421.0
2019-08-07 13:30:00,90.94,90.94,90.84,90.85,46130.0,74.3516,74.3516,74.2699,74.278,46130.0
2019-08-07 13:40:00,90.85,90.9,90.84,90.87,106680.0,74.278,74.3189,74.2699,74.2944,106680.0
2019-08-07 13:50:00,90.87,90.89,90.85,90.89,85161.0,74.2944,74.3108,74.278,74.3108,85161.0
2019-08-07 14:00:00,90.88,90.9,90.83,90.84,30968.0,74.3026,74.3189,74.2617,74.2699,30968.0
2019-08-07 14:10:00,90.84,90.87,90.82,90.87,33590.0,74.2699,74.2944,74.2535,74.2944,33590.0
2019-08-07 14:20:00,90.86,90.88,90.84,90.86,56303.0,74.2862,74.3026,74.2699,74.2862,56303.0
2019-08-07 14:30:00,90.87,90.89,90.86,90.88,43161.0,74.2944,74.3108,74.2862,74.3026,43161.0
2019-08-07 14:40:00,90.89,90.91,90.84,90.86,93581.0,74.3108,74.3271,74.2699,74.2862,93581.0
2019-08-07 14:50:00,90.85,90.87,90.83,90.85,118898.0,74.278,74.2944,74.2617,74.278,118898.0
2019-08-07 15:00:00,90.85,90.87,90.82,90.84,149229.0,74.278,74.2944,74.2535,74.2699,149229.0
2019-08-07 15:10:00,90.84,90.87,90.82,90.84,107684.0,74.2699,74.2944,74.2535,74.2699,107684.0
2019-08-07 15:20:00,90.84,90.86,90.76,90.76,94125.0,74.2699,74.2862,74.2045,74.2045,94125.0
2019-08-07 15:30:00,90.76,90.8,90.68,90.72,131886.0,74.2045,74.2372,74.1391,74.1718,131886.0
2019-08-07 15:40:00,90.71,90.76,90.71,90.73,96582.0,74.1636,74.2045,74.1636,74.1799,96582.0
2019-08-07 15:50:00,90.74,90.78,90.71,90.72,78605.0,74.1881,74.2208,74.1636,74.1718,78605.0
2019-08-08 09:30:00,90.62,90.67,90.58,90.65,71191.0,74.09,74.1309,74.0573,74.1145,71191.0
2019-08-08 09:40:00,90.66,90.66,90.62,90.63,12922.0,74.1227,74.1227,74.09,74.0982,12922.0
2019-08-08 09:50:00,90.63,90.7,90.63,90.65,45043.0,74.0982,74.1554,74.0982,74.1145,45043.0
2019-08-08 10:00:00,90.65,90.69,90.63,90.63,28618.0,74.1145,74.1472,74.0982,74.0982,28618.0
2019-08-08 10:10:00,90.63,90.65,90.63,90.64,24562.0,74.0982,74.1145,74.0982,74.1064,24562.0
2019-08-08 10:20:00,90.65,90.67,90.64,90.67,36271.0,74.1145,74.1309,74.1064,74.1309,36271.0
2019-08-08 10:30:00,90.67,90.71,90.67,90.67,79062.0,74.1309,74.1636,74.1309,74.1309,79062.0
2019-08-08 10:40:00,90.66,90.72,90.66,90.72,19674.0,74.1227,74.1718,74.1227,74.1718,19674.0
2019-08-08 10:50:00,90.72,90.75,90.7,90.72,20941.0,74.1718,74.1963,74.1554,74.1718,20941.0
2019-08-08 11:00:00,90.71,90.77,90.71,90.77,15968.0,74.1636,74.2126,74.1636,74.2126,15968.0
2019-08-08 11:10:00,90.76,90.77,90.7,90.73,19470.0,74.2045,74.2126,74.1554,74.1799,19470.0
2019-08-08 11:20:00,90.72,90.73,90.7,90.7,32759.0,74.1718,74.1799,74.1554,74.1554,32759.0
2019-08-08 11:30:00,90.7,90.73,90.69,90.72,31398.0,74.1554,74.1799,74.1472,74.1718,31398.0
2019-08-08 11:40:00,90.73,90.77,90.72,90.72,10759.0,74.1799,74.2126,74.1718,74.1718,10759.0
2019-08-08 11:50:00,90.73,90.75,90.72,90.73,34554.0,74.1799,74.1963,74.1718,74.1799,34554.0
2019-08-08 12:00:00,90.71,90.71,90.67,90.68,22328.0,74.1636,74.1636,74.1309,74.1391,22328.0
2019-08-08 12:10:00,90.68,90.69,90.66,90.67,67242.0,74.1391,74.1472,74.1227,74.1309,67242.0
2019-08-08 12:20:00,90.68,90.69,90.65,90.65,34710.0,74.1391,74.1472,74.1145,74.1145,34710.0
2019-08-08 12:30:00,90.65,90.65,90.59,90.6,25858.0,74.1145,74.1145,74.0655,74.0737,25858.0
2019-08-08 12:40:00,90.6,90.6,90.56,90.57,10373.0,74.0737,74.0737,74.0409,74.0491,10373.0
2019-08-08 12:50:00,90.56,90.56,90.54,90.54,36936.0,74.0409,74.0409,74.0246,74.0246,36936.0
2019-08-08 13:00:00,90.55,90.64,90.49,90.63,119765.0,74.0328,74.1064,73.9837,74.0982,119765.0
2019-08-08 13:10:00,90.63,90.63,90.6,90.62,56741.0,74.0982,74.0982,74.0737,74.09,56741.0
2019-08-08 13:20:00,90.63,90.68,90.62,90.65,98453.0,74.0982,74.1391,74.09,74.1145,98453.0
2019-08-08 13:30:00,90.64,90.68,90.63,90.64,137112.0,74.1064,74.1391,74.0982,74.1064,137112.0
2019-08-08 13:40:00,90.64,90.67,90.63,90.66,66530.0,74.1064,74.1309,74.0982,74.1227,66530.0
2019-08-08 13:50:00,90.67,90.72,90.66,90.71,82571.0,74.1309,74.1718,74.1227,74.1636,82571.0
2019-08-08 14:00:00,90.7,90.8,90.68,90.78,66440.0,74.1554,74.2372,74.1391,74.2208,66440.0
2019-08-08 14:10:00,90.78,90.79,90.73,90.79,96682.0,74.2208,74.229,74.1799,74.229,96682.0
2019-08-08 14:20:00,90.78,90.81,90.77,90.79,75478.0,74.2208,74.2453,74.2126,74.229,75478.0
2019-08-08 14:30:00,90.79,90.82,90.76,90.81,50294.0,74.229,74.2535,74.2045,74.2453,50294.0
2019-08-08 14:40:00,90.81,90.84,90.79,90.83,223305.0,74.2453,74.2699,74.229,74.2617,223305.0
2019-08-08 14:50:00,90.84,90.85,90.81,90.81,81973.0,74.2699,74.278,74.2453,74.2453,81973.0
2019-08-08 15:00:00,90.81,90.84,90.79,90.81,47675.0,74.2453,74.2699,74.229,74.2453,47675.0
2019-08-08 15:10:00,90.81,90.82,90.78,90.79,18246.0,74.2453,74.2535,74.2208,74.229,18246.0
2019-08-08 15:20:00,90.79,90.81,90.75,90.78,75524.0,74.229,74.2453,74.1963,74.2208,75524.0
2019-08-08 15:30:00,90.78,90.8,90.76,90.77,49826.0,74.2208,74.2372,74.2045,74.2126,49826.0
2019-08-08 15:40:00,90.77,90.79,90.77,90.79,20874.0,74.2126,74.229,74.2126,74.229,20874.0
2019-08-08 15:50:00,90.79,90.84,90.78,90.84,29119.0,74.229,74.2699,74.2208,74.2699,29119.0
2019-08-09 09:30:00,90.79,90.83,90.77,90.77,56847.0,74.229,74.2617,74.2126,74.2126,56847.0
2019-08-09 09:40:00,90.77,90.77,90.74,90.74,25877.0,74.2126,74.2126,74.1881,74.1881,25877.0
2019-08-09 09:50:00,90.75,90.75,90.71,90.73,41626.0,74.1963,74.1963,74.1636,74.1799,41626.0
2019-08-09 10:00:00,90.74,90.75,90.69,90.73,67531.0,74.1881,74.1963,74.1472,74.1799,67531.0
2019-08-09 10:10:00,90.75,90.77,90.73,90.77,28315.0,74.1963,74.2126,74.1799,74.2126,28315.0
2019-08-09 10:20:00,90.77,90.81,90.76,90.8,58652.0,74.2126,74.2453,74.2045,74.2372,58652.0
2019-08-09 10:30:00,90.81,90.83,90.78,90.79,151757.0,74.2453,74.2617,74.2208,74.229,151757.0
2019-08-09 10:40:00,90.79,90.8,90.72,90.74,96114.0,74.229,74.2372,74.1718,74.1881,96114.0
2019-08-09 10:50:00,90.74,90.74,90.7,90.72,88114.0,74.1881,74.1881,74.1554,74.1718,88114.0
2019-08-09 11:00:00,90.7,90.73,90.69,90.72,28727.0,74.1554,74.1799,74.1472,74.1718,28727.0
2019-08-09 11:10:00,90.71,90.73,90.7,90.7,60454.0,74.1636,74.1799,74.1554,74.1554,60454.0
2019-08-09 11:20:00,90.71,90.75,90.69,90.75,27036.0,74.1636,74.1963,74.1472,74.1963,27036.0
2019-08-09 11:30:00,90.75,90.76,90.71,90.72,143842.0,74.1963,74.2045,74.1636,74.1718,143842.0
2019-08-09 11:40:00,90.7,90.71,90.66,90.67,67050.0,74.1554,74.1636,74.1227,74.1309,67050.0
2019-08-09 11:50:00,90.67,90.68,90.65,90.68,80987.0,74.1309,74.1391,74.1145,74.1391,80987.0
2019-08-09 12:00:00,90.69,90.69,90.66,90.66,54583.0,74.1472,74.1472,74.1227,74.1227,54583.0
2019-08-09 12:10:00,90.67,90.68,90.65,90.67,29048.0,74.1309,74.1391,74.1145,74.1309,29048.0
2019-08-09 12:20:00,90.66,90.69,90.65,90.68,36483.0,74.1227,74.1472,74.1145,74.1391,36483.0
2019-08-09 12:30:00,90.69,90.71,90.68,90.7,16228.0,74.1472,74.1636,74.1391,74.1554,16228.0
2019-08-09 12:40:00,90.71,90.71,90.68,90.69,26196.0,74.1636,74.1636,74.1391,74.1472,26196.0
2019-08-09 12:50:00,90.69,90.69,90.58,90.63,97690.0,74.1472,74.1472,74.0573,74.0982,97690.0
2019-08-09 13:00:00,90.64,90.64,90.59,90.61,72714.0,74.1064,74.1064,74.0655,74.0818,72714.0
2019-08-09 13:10:00,90.61,90.63,90.6,90.61,104838.0,74.0818,74.0982,74.0737,74.0818,104838.0
2019-08-09 13:20:00,90.61,90.65,90.61,90.65,93515.0,74.0818,74.1145,74.0818,74.1145,93515.0
2019-08-09 13:30:00,90.65,90.68,90.63,90.64,55940.0,74.1145,74.1391,74.0982,74.1064,55940.0
2019-08-09 13:40:00,90.65,90.66,90.63,90.65,32386.0,74.1145,74.1227,74.0982,74.1145,32386.0
2019-08-09 13:50:00,90.65,90.66,90.63,90.65,74424.0,74.1145,74.1227,74.0982,74.1145,74424.0
2019-08-09 14:00:00,90.65,90.67,90.64,90.65,35828.0,74.1145,74.1309,74.1064,74.1145,35828.0
2019-08-09 14:10:00,90.66,90.67,90.65,90.67,105672.0,74.1227,74.1309,74.1145,74.1309,105672.0
2019-08-09 14:20:00,90.66,90.67,90.64,90.65,190697.0,74.1227,74.1309,74.1064,74.1145,190697.0
2019-08-09 14:30:00,90.65,90.66,90.62,90.64,59140.0,74.1145,74.1227,74.09,74.1064,59140.0
2019-08-09 14:40:00,90.63,90.65,90.63,90.65,28599.0,74.0982,74.1145,74.0982,74.1145,28599.0
2019-08-09 14:50:00,90.65,90.66,90.63,90.64,80083.0,74.1145,74.1227,74.0982,74.1064,80083.0
2019-08-09 15:00:00,90.64,90.65,90.63,90.65,15619.0,74.1064,74.1145,74.0982,74.1145,15619.0
2019-08-09 15:10:00,90.65,90.67,90.64,90.66,40616.0,74.1145,74.1309,74.1064,74.1227,40616.0
2019-08-09 15:20:00,90.66,90.67,90.64,90.65,21473.0,74.1227,74.1309,74.1064,74.1145,21473.0
2019-08-09 15:30:00,90.65,90.67,90.62,90.64,40128.0,74.1145,74.1309,74.09,74.1064,40128.0
2019-08-09 15:40:00,90.64,90.64,90.62,90.63,89074.0,74.1064,74.1064,74.09,74.0982,89074.0
2019-08-09 15:50:00,90.64,90.64,90.61,90.63,143163.0,74.1064,74.1064,74.0818,74.0982,143163.0
2019-08-12 09:30:00,90.76,90.78,90.72,90.73,30631.0,74.2045,74.2208,74.1718,74.1799,30631.0
2019-08-12 09:40:00,90.73,90.75,90.72,90.74,186832.0,74.1799,74.1963,74.1718,74.1881,186832.0
2019-08-12 09:50:00,90.75,90.76,90.74,90.75,84742.0,74.1963,74.2045,74.1881,74.1963,84742.0
2019-08-12 10:00:00,90.76,90.76,90.73,90.74,33190.0,74.2045,74.2045,74.1799,74.1881,33190.0
2019-08-12 10:10:00,90.75,90.79,90.74,90.79,36059.0,74.1963,74.229,74.1881,74.229,36059.0
2019-08-12 10:20:00,90.79,90.8,90.76,90.77,26383.0,74.229,74.2372,74.2045,74.2126,26383.0
2019-08-12 10:30:00,90.76,90.79,90.76,90.79,47521.0,74.2045,74.229,74.2045,74.229,47521.0
2019-08-12 10:40:00,90.79,90.83,90.78,90.82,41280.0,74.229,74.2617,74.2208,74.2535,41280.0
2019-08-12 10:50:00,90.82,90.83,90.81,90.83,31092.0,74.2535,74.2617,74.2453,74.2617,31092.0
2019-08-12 11:00:00,90.83,90.84,90.82,90.83,42556.0,74.2617,74.2699,74.2535,74.2617,42556.0
2019-08-12 11:10:00,90.83,90.85,90.82,90.82,46170.0,74.2617,74.278,74.2535,74.2535,46170.0
2019-08-12 11:20:00,90.83,90.87,90.82,90.87,31860.0,74.2617,74.2944,74.2535,74.2944,31860.0
2019-08-12 11:30:00,90.87,90.88,90.86,90.88,56665.0,74.2944,74.3026,74.2862,74.3026,56665.0
2019-08-12 11:40:00,90.87,90.89,90.87,90.89,63698.0,74.2944,74.3108,74.2944,74.3108,63698.0
2019-08-12 11:50:00,90.89,90.89,90.87,90.87,13365.0,74.3108,74.3108,74.2944,74.2944,13365.0
2019-08-12 12:00:00,90.87,90.88,90.86,90.87,33420.0,74.2944,74.3026,74.2862,74.2944,33420.0
2019-08-12 12:10:00,90.87,90.88,90.85,90.87,48575.0,74.2944,74.3026,74.278,74.2944,48575.0
2019-08-12 12:20:00,90.87,90.88,90.86,90.87,11468.0,74.2944,74.3026,74.2862,74.2944,11468.0
2019-08-12 12:30:00,90.87,90.88,90.86,90.87,31848.0,74.2944,74.3026,74.2862,74.2944,31848.0
2019-08-12 12:40:00,90.87,90.9,90.87,90.9,23023.0,74.2944,74.3189,74.2944,74.3189,23023.0
2019-08-12 12:50:00,90.9,90.93,90.89,90.93,97963.0,74.3189,74.3435,74.3108,74.3435,97963.0
2019-08-12 13:00:00,90.92,90.93,90.92,90.93,62977.0,74.3353,74.3435,74.3353,74.3435,62977.0
2019-08-12 13:10:00,90.93,90.94,90.92,90.93,186893.0,74.3435,74.3516,74.3353,74.3435,186893.0
2019-08-12 13:20:00,90.93,90.94,90.93,90.94,44381.0,74.3435,74.3516,74.3435,74.3516,44381.0
2019-08-12 13:30:00,90.94,90.94,90.89,90.91,117637.0,74.3516,74.3516,74.3108,74.3271,117637.0
2019-08-12 13:40:00,90.9,90.91,90.87,90.87,47307.0,74.3189,74.3271,74.2944,74.2944,47307.0
2019-08-12 13:50:00,90.86,90.91,90.86,90.9,25651.0,74.2862,74.3271,74.2862,74.3189,25651.0
2019-08-12 14:00:00,90.89,90.9,90.87,90.89,19090.0,74.3108,74.3189,74.2944,74.3108,19090.0
2019-08-12 14:10:00,90.89,90.9,90.88,90.89,20803.0,74.3108,74.3189,74.3026,74.3108,20803.0
2019-08-12 14:20:00,90.88,90.92,90.88,90.92,27992.0,74.3026,74.3353,74.3026,74.3353,27992.0
2019-08-12 14:30:00,90.92,90.94,90.91,90.94,24164.0,74.3353,74.3516,74.3271,74.3516,24164.0
2019-08-12 14:40:00,90.94,90.97,90.93,90.96,46865.0,74.3516,74.3762,74.3435,74.368,46865.0
2019-08-12 14:50:00,90.96,90.98,90.93,90.95,88987.0,74.368,74.3843,74.3435,74.3598,88987.0
2019-08-12 15:00:00,90.95,90.95,90.93,90.94,50609.0,74.3598,74.3598,74.3435,74.3516,50609.0
2019-08-12 15:10:00,90.95,90.98,90.93,90.96,94836.0,74.3598,74.3843,74.3435,74.368,94836.0
2019-08-12 15:20:00,90.96,90.99,90.95,90.99,193198.0,74.368,74.3925,74.3598,74.3925,193198.0
2019-08-12 15:30:00,90.98,90.99,90.96,90.96,39709.0,74.3843,74.3925,74.368,74.368,39709.0
2019-08-12 15:40:00,90.97,90.97,90.95,90.96,18175.0,74.3762,74.3762,74.3598,74.368,18175.0
2019-08-12 15:50:00,90.96,90.97,90.94,90.96,50878.0,74.368,74.3762,74.3516,74.368,50878.0
2019-08-13 09:30:00,90.89,90.91,90.79,90.8,78201.0,74.3108,74.3271,74.229,74.2372,78201.0
2019-08-13 09:40:00,90.81,90.86,90.73,90.73,88435.0,74.2453,74.2862,74.1799,74.1799,88435.0
2019-08-13 09:50:00,90.73,90.76,90.66,90.7,38480.0,74.1799,74.2045,74.1227,74.1554,38480.0
2019-08-13 10:00:00,90.71,90.78,90.7,90.77,42615.0,74.1636,74.2208,74.1554,74.2126,42615.0
2019-08-13 10:10:00,90.77,90.87,90.76,90.82,73326.0,74.2126,74.2944,74.2045,74.2535,73326.0
2019-08-13 10:20:00,90.82,90.85,90.74,90.76,39871.0,74.2535,74.278,74.1881,74.2045,39871.0
2019-08-13 10:30:00,90.76,90.76,90.68,90.73,73921.0,74.2045,74.2045,74.1391,74.1799,73921.0
2019-08-13 10:40:00,90.73,90.78,90.72,90.77,16065.0,74.1799,74.2208,74.1718,74.2126,16065.0
2019-08-13 10:50:00,90.77,90.77,90.71,90.72,20102.0,74.2126,74.2126,74.1636,74.1718,20102.0
2019-08-13 11:00:00,90.73,90.79,90.73,90.77,19798.0,74.1799,74.229,74.1799,74.2126,19798.0
2019-08-13 11:10:00,90.79,90.85,90.78,90.85,72871.0,74.229,74.278,74.2208,74.278,72871.0
2019-08-13 11:20:00,90.86,90.86,90.79,90.82,31983.0,74.2862,74.2862,74.229,74.2535,31983.0
2019-08-13 11:30:00,90.83,90.83,90.78,90.78,26814.0,74.2617,74.2617,74.2208,74.2208,26814.0
2019-08-13 11:40:00,90.78,90.83,90.78,90.82,29310.0,74.2208,74.2617,74.2208,74.2535,29310.0
2019-08-13 11:50:00,90.81,90.86,90.81,90.85,39292.0,74.2453,74.2862,74.2453,74.278,39292.0
2019-08-13 12:00:00,90.85,90.88,90.84,90.88,15854.0,74.278,74.3026,74.2699,74.3026,15854.0
2019-08-13 12:10:00,90.86,90.91,90.86,90.89,16244.0,74.2862,74.3271,74.2862,74.3108,16244.0
2019-08-13 12:20:00,90.89,90.89,90.81,90.84,19952.0,74.3108,74.3108,74.2453,74.2699,19952.0
2019-08-13 12:30:00,90.83,90.89,90.83,90.87,24358.0,74.2617,74.3108,74.2617,74.2944,24358.0
2019-08-13 12:40:00,90.88,90.89,90.86,90.89,13479.0,74.3026,74.3108,74.2862,74.3108,13479.0
2019-08-13 12:50:00,90.89,90.89,90.86,90.88,24162.0,74.3108,74.3108,74.2862,74.3026,24162.0
2019-08-13 13:00:00,90.87,90.88,90.84,90.84,24854.0,74.2944,74.3026,74.2699,74.2699,24854.0
2019-08-13 13:10:00,90.85,90.92,90.81,90.89,84307.0,74.278,74.3353,74.2453,74.3108,84307.0
2019-08-13 13:20:00,90.9,90.9,90.85,90.87,32441.0,74.3189,74.3189,74.278,74.2944,32441.0
2019-08-13 13:30:00,90.87,90.9,90.83,90.9,38226.0,74.2944,74.3189,74.2617,74.3189,38226.0
2019-08-13 13:40:00,90.89,90.9,90.86,90.89,51695.0,74.3108,74.3189,74.2862,74.3108,51695.0
2019-08-13 13:50:00,90.88,90.88,90.84,90.84,12889.0,74.3026,74.3026,74.2699,74.2699,12889.0
2019-08-13 14:00:00,90.84,90.86,90.84,90.84,18646.0,74.2699,74.2862,74.2699,74.2699,18646.0
2019-08-13 14:10:00,90.85,90.87,90.83,90.83,35747.0,74.278,74.2944,74.2617,74.2617,35747.0
2019-08-13 14:20:00,90.83,90.84,90.81,90.83,26564.0,74.2617,74.2699,74.2453,74.2617,26564.0
2019-08-13 14:30:00,90.82,90.84,90.81,90.81,27339.0,74.2535,74.2699,74.2453,74.2453,27339.0
2019-08-13 14:40:00,90.81,90.87,90.81,90.87,26057.0,74.2453,74.2944,74.2453,74.2944,26057.0
2019-08-13 14:50:00,90.87,90.89,90.85,90.87,30225.0,74.2944,74.3108,74.278,74.2944,30225.0
2019-08-13 15:00:00,90.86,90.91,90.86,90.88,55840.0,74.2862,74.3271,74.2862,74.3026,55840.0
2019-08-13 15:10:00,90.88,90.88,90.84,90.86,24419.0,74.3026,74.3026,74.2699,74.2862,24419.0
2019-08-13 15:20:00,90.86,90.87,90.84,90.84,33800.0,74.2862,74.2944,74.2699,74.2699,33800.0
2019-08-13 15:30:00,90.84,90.85,90.82,90.83,38416.0,74.2699,74.278,74.2535,74.2617,38416.0
2019-08-13 15:40:00,90.82,90.84,90.82,90.84,29884.0,74.2535,74.2699,74.2535,74.2699,29884.0
2019-08-13 15:50:00,90.84,90.85,90.8,90.81,148589.0,74.2699,74.278,74.2372,74.2453,148589.0
2019-08-14 09:30:00,91.03,91.03,90.9,90.9,81872.0,74.4252,74.4252,74.3189,74.3189,81872.0
2019-08-14 09:40:00,90.89,90.92,90.86,90.91,13441.0,74.3108,74.3353,74.2862,74.3271,13441.0
2019-08-14 09:50:00,90.91,90.92,90.87,90.89,69569.0,74.3271,74.3353,74.2944,74.3108,69569.0
2019-08-14 10:00:00,90.89,90.97,90.89,90.95,26795.0,74.3108,74.3762,74.3108,74.3598,26795.0
2019-08-14 10:10:00,90.95,90.98,90.93,90.98,36558.0,74.3598,74.3843,74.3435,74.3843,36558.0
2019-08-14 10:20:00,90.97,91.01,90.96,90.96,104996.0,74.3762,74.4089,74.368,74.368,104996.0
2019-08-14 10:30:00,90.97,91.01,90.96,91.0,53626.0,74.3762,74.4089,74.368,74.4007,53626.0
2019-08-14 10:40:00,91.0,91.01,90.96,90.98,16597.0,74.4007,74.4089,74.368,74.3843,16597.0
2019-08-14 10:50:00,90.98,91.01,90.96,91.01,24236.0,74.3843,74.4089,74.368,74.4089,24236.0
2019-08-14 11:00:00,91.02,91.04,91.0,91.04,106681.0,74.417,74.4334,74.4007,74.4334,106681.0
2019-08-14 11:10:00,91.03,91.06,91.02,91.03,41347.0,74.4252,74.4497,74.417,74.4252,41347.0
2019-08-14 11:20:00,91.03,91.04,90.99,90.99,19069.0,74.4252,74.4334,74.3925,74.3925,19069.0
2019-08-14 11:30:00,91.0,91.01,90.96,90.96,9098.0,74.4007,74.4089,74.368,74.368,9098.0
2019-08-14 11:40:00,90.96,90.99,90.95,90.97,8857.0,74.368,74.3925,74.3598,74.3762,8857.0
2019-08-14 11:50:00,90.97,90.99,90.94,90.97,19437.0,74.3762,74.3925,74.3516,74.3762,19437.0
2019-08-14 12:00:00,90.98,90.99,90.97,90.97,7492.0,74.3843,74.3925,74.3762,74.3762,7492.0
2019-08-14 12:10:00,90.99,91.01,90.97,91.01,26145.0,74.3925,74.4089,74.3762,74.4089,26145.0
2019-08-14 12:20:00,91.0,91.0,90.95,90.97,9602.0,74.4007,74.4007,74.3598,74.3762,9602.0
2019-08-14 12:30:00,90.98,90.98,90.94,90.97,16379.0,74.3843,74.3843,74.3516,74.3762,16379.0
2019-08-14 12:40:00,90.97,90.99,90.96,90.96,43108.0,74.3762,74.3925,74.368,74.368,43108.0
2019-08-14 12:50:00,90.97,91.0,90.96,90.99,14720.0,74.3762,74.4007,74.368,74.3925,14720.0
2019-08-14 13:00:00,90.98,91.0,90.97,90.98,10281.0,74.3843,74.4007,74.3762,74.3843,10281.0
2019-08-14 13:10:00,90.98,91.0,90.97,90.98,18689.0,74.3843,74.4007,74.3762,74.3843,18689.0
2019-08-14 13:20:00,90.99,90.99,90.94,90.95,28699.0,74.3925,74.3925,74.3516,74.3598,28699.0
2019-08-14 13:30:00,90.95,90.96,90.93,90.94,19705.0,74.3598,74.368,74.3435,74.3516,19705.0
2019-08-14 13:40:00,90.94,90.95,90.94,90.95,73981.0,74.3516,74.3598,74.3516,74.3598,73981.0
2019-08-14 13:50:00,90.94,90.96,90.94,90.94,9312.0,74.3516,74.368,74.3516,74.3516,9312.0
2019-08-14 14:00:00,90.95,90.96,90.92,90.95,12482.0,74.3598,74.368,74.3353,74.3598,12482.0
2019-08-14 14:10:00,90.96,90.97,90.94,90.95,59010.0,74.368,74.3762,74.3516,74.3598,59010.0
2019-08-14 14:20:00,90.94,90.98,90.94,90.96,16816.0,74.3516,74.3843,74.3516,74.368,16816.0
2019-08-14 14:30:00,90.96,90.96,90.94,90.95,11580.0,74.368,74.368,74.3516,74.3598,11580.0
2019-08-14 14:40:00,90.95,90.97,90.94,90.95,38056.0,74.3598,74.3762,74.3516,74.3598,38056.0
2019-08-14 14:50:00,90.95,90.96,90.94,90.95,30817.0,74.3598,74.368,74.3516,74.3598,30817.0
2019-08-14 15:00:00,90.95,90.96,90.87,90.88,42601.0,74.3598,74.368,74.2944,74.3026,42601.0
2019-08-14 15:10:00,90.87,90.89,90.86,90.88,109405.0,74.2944,74.3108,74.2862,74.3026,109405.0
2019-08-14 15:20:00,90.88,90.91,90.87,90.91,100640.0,74.3026,74.3271,74.2944,74.3271,100640.0
2019-08-14 15:30:00,90.9,90.95,90.89,90.94,41485.0,74.3189,74.3598,74.3108,74.3516,41485.0
2019-08-14 15:40:00,90.95,90.96,90.92,90.95,65293.0,74.3598,74.368,74.3353,74.3598,65293.0
2019-08-14 15:50:00,90.94,90.95,90.93,90.94,127306.0,74.3516,74.3598,74.3435,74.3516,127306.0
2019-08-15 09:30:00,91.08,91.09,91.0,91.07,165097.0,74.4661,74.4743,74.4007,74.4579,165097.0
2019-08-15 09:40:00,91.06,91.11,91.05,91.06,60407.0,74.4497,74.4906,74.4416,74.4497,60407.0
2019-08-15 09:50:00,91.06,91.09,91.05,91.07,20975.0,74.4497,74.4743,74.4416,74.4579,20975.0
2019-08-15 10:00:00,91.07,91.07,91.02,91.05,20493.0,74.4579,74.4579,74.417,74.4416,20493.0
2019-08-15 10:10:00,91.05,91.11,91.05,91.11,97617.0,74.4416,74.4906,74.4416,74.4906,97617.0
2019-08-15 10:20:00,91.11,91.12,91.07,91.09,23476.0,74.4906,74.4988,74.4579,74.4743,23476.0
2019-08-15 10:30:00,91.09,91.16,91.09,91.16,11619.0,74.4743,74.5315,74.4743,74.5315,11619.0
2019-08-15 10:40:00,91.17,91.17,91.13,91.15,30842.0,74.5397,74.5397,74.507,74.5233,30842.0
2019-08-15 10:50:00,91.15,91.19,91.13,91.19,43152.0,74.5233,74.556,74.507,74.556,43152.0
2019-08-15 11:00:00,91.19,91.23,91.19,91.19,20217.0,74.556,74.5887,74.556,74.556,20217.0
2019-08-15 11:10:00,91.19,91.22,91.18,91.19,21886.0,74.556,74.5806,74.5479,74.556,21886.0
2019-08-15 11:20:00,91.19,91.22,91.19,91.21,46106.0,74.556,74.5806,74.556,74.5724,46106.0
2019-08-15 11:30:00,91.21,91.22,91.18,91.19,29662.0,74.5724,74.5806,74.5479,74.556,29662.0
2019-08-15 11:40:00,91.19,91.26,91.18,91.25,14721.0,74.556,74.6133,74.5479,74.6051,14721.0
2019-08-15 11:50:00,91.26,91.26,91.22,91.23,10882.0,74.6133,74.6133,74.5806,74.5887,10882.0
2019-08-15 12:00:00,91.23,91.28,91.23,91.28,40282.0,74.5887,74.6296,74.5887,74.6296,40282.0
2019-08-15 12:10:00,91.28,91.29,91.26,91.27,32949.0,74.6296,74.6378,74.6133,74.6214,32949.0
2019-08-15 12:20:00,91.26,91.28,91.25,91.26,18974.0,74.6133,74.6296,74.6051,74.6133,18974.0
2019-08-15 12:30:00,91.27,91.28,91.25,91.28,26077.0,74.6214,74.6296,74.6051,74.6296,26077.0
2019-08-15 12:40:00,91.28,91.28,91.25,91.26,10910.0,74.6296,74.6296,74.6051,74.6133,10910.0
2019-08-15 12:50:00,91.27,91.3,91.26,91.3,36775.0,74.6214,74.646,74.6133,74.646,36775.0
2019-08-15 13:00:00,91.29,91.3,91.27,91.28,13414.0,74.6378,74.646,74.6214,74.6296,13414.0
2019-08-15 13:10:00,91.28,91.3,91.27,91.3,19979.0,74.6296,74.646,74.6214,74.646,19979.0
2019-08-15 13:20:00,91.3,91.32,91.29,91.31,102138.0,74.646,74.6623,74.6378,74.6541,102138.0
2019-08-15 13:30:00,91.31,91.32,91.28,91.31,61651.0,74.6541,74.6623,74.6296,74.6541,61651.0
2019-08-15 13:40:00,91.31,91.37,91.3,91.37,52151.0,74.6541,74.7032,74.646,74.7032,52151.0
2019-08-15 13:50:00,91.37,91.47,91.31,91.32,53764.0,74.7032,74.785,74.6541,74.6623,53764.0
2019-08-15 14:00:00,91.34,91.39,91.3,91.32,48341.0,74.6787,74.7195,74.646,74.6623,48341.0
2019-08-15 14:10:00,91.31,91.32,91.28,91.32,35688.0,74.6541,74.6623,74.6296,74.6623,35688.0
2019-08-15 14:20:00,91.31,91.32,91.27,91.3,21417.0,74.6541,74.6623,74.6214,74.646,21417.0
2019-08-15 14:30:00,91.29,91.36,91.29,91.29,29225.0,74.6378,74.695,74.6378,74.6378,29225.0
2019-08-15 14:40:00,91.29,91.29,91.2,91.22,52915.0,74.6378,74.6378,74.5642,74.5806,52915.0
2019-08-15 14:50:00,91.22,91.24,91.21,91.23,66792.0,74.5806,74.5969,74.5724,74.5887,66792.0
2019-08-15 15:00:00,91.22,91.22,91.18,91.21,30432.0,74.5806,74.5806,74.5479,74.5724,30432.0
2019-08-15 15:10:00,91.21,91.24,91.2,91.23,17977.0,74.5724,74.5969,74.5642,74.5887,17977.0
2019-08-15 15:20:00,91.24,91.27,91.22,91.25,50410.0,74.5969,74.6214,74.5806,74.6051,50410.0
2019-08-15 15:30:00,91.26,91.29,91.24,91.27,77294.0,74.6133,74.6378,74.5969,74.6214,77294.0
2019-08-15 15:40:00,91.28,91.34,91.27,91.32,117304.0,74.6296,74.6787,74.6214,74.6623,117304.0
2019-08-15 15:50:00,91.33,91.35,91.32,91.33,44914.0,74.6705,74.6868,74.6623,74.6705,44914.0
2019-08-16 09:30:00,91.23,91.27,91.15,91.27,78016.0,74.5887,74.6214,74.5233,74.6214,78016.0
2019-08-16 09:40:00,91.27,91.29,91.25,91.26,73195.0,74.6214,74.6378,74.6051,74.6133,73195.0
2019-08-16 09:50:00,91.26,91.29,91.24,91.28,38706.0,74.6133,74.6378,74.5969,74.6296,38706.0
2019-08-16 10:00:00,91.29,91.3,91.26,91.26,39583.0,74.6378,74.646,74.6133,74.6133,39583.0
2019-08-16 10:10:00,91.26,91.29,91.23,91.26,42634.0,74.6133,74.6378,74.5887,74.6133,42634.0
2019-08-16 10:20:00,91.27,91.28,91.17,91.21,74688.0,74.6214,74.6296,74.5397,74.5724,74688.0
2019-08-16 10:30:00,91.22,91.23,91.09,91.1,13226.0,74.5806,74.5887,74.4743,74.4824,13226.0
2019-08-16 10:40:00,91.09,91.13,91.09,91.12,25362.0,74.4743,74.507,74.4743,74.4988,25362.0
2019-08-16 10:50:00,91.12,91.2,91.11,91.2,129463.0,74.4988,74.5642,74.4906,74.5642,129463.0
2019-08-16 11:00:00,91.2,91.26,91.2,91.24,34048.0,74.5642,74.6133,74.5642,74.5969,34048.0
2019-08-16 11:10:00,91.25,91.27,91.24,91.27,48848.0,74.6051,74.6214,74.5969,74.6214,48848.0
2019-08-16 11:20:00,91.27,91.29,91.25,91.28,72453.0,74.6214,74.6378,74.6051,74.6296,72453.0
2019-08-16 11:30:00,91.28,91.29,91.26,91.29,25627.0,74.6296,74.6378,74.6133,74.6378,25627.0
2019-08-16 11:40:00,91.29,91.31,91.27,91.31,105645.0,74.6378,74.6541,74.6214,74.6541,105645.0
2019-08-16 11:50:00,91.32,91.32,91.3,91.31,17413.0,74.6623,74.6623,74.646,74.6541,17413.0
2019-08-16 12:00:00,91.31,91.34,91.3,91.33,84650.0,74.6541,74.6787,74.646,74.6705,84650.0
2019-08-16 12:10:00,91.34,91.36,91.33,91.33,45747.0,74.6787,74.695,74.6705,74.6705,45747.0
2019-08-16 12:20:00,91.33,91.35,91.33,91.34,91761.0,74.6705,74.6868,74.6705,74.6787,91761.0
2019-08-16 12:30:00,91.35,91.37,91.34,91.37,44533.0,74.6868,74.7032,74.6787,74.7032,44533.0
2019-08-16 12:40:00,91.36,91.39,91.36,91.38,124800.0,74.695,74.7195,74.695,74.7114,124800.0
2019-08-16 12:50:00,91.37,91.38,91.37,91.38,14636.0,74.7032,74.7114,74.7032,74.7114,14636.0
2019-08-16 13:00:00,91.38,91.41,91.37,91.4,39266.0,74.7114,74.7359,74.7032,74.7277,39266.0
2019-08-16 13:10:00,91.4,91.44,91.39,91.42,22434.0,74.7277,74.7604,74.7195,74.7441,22434.0
2019-08-16 13:20:00,91.42,91.42,91.36,91.38,20825.0,74.7441,74.7441,74.695,74.7114,20825.0
2019-08-16 13:30:00,91.38,91.4,91.36,91.39,15462.0,74.7114,74.7277,74.695,74.7195,15462.0
2019-08-16 13:40:00,91.38,91.42,91.37,91.42,18524.0,74.7114,74.7441,74.7032,74.7441,18524.0
2019-08-16 13:50:00,91.42,91.43,91.4,91.42,28073.0,74.7441,74.7523,74.7277,74.7441,28073.0
2019-08-16 14:00:00,91.41,91.43,91.41,91.42,17174.0,74.7359,74.7523,74.7359,74.7441,17174.0
2019-08-16 14:10:00,91.42,91.44,91.42,91.44,18724.0,74.7441,74.7604,74.7441,74.7604,18724.0
2019-08-16 14:20:00,91.43,91.45,91.42,91.42,26784.0,74.7523,74.7686,74.7441,74.7441,26784.0
2019-08-16 14:30:00,91.43,91.46,91.42,91.46,30105.0,74.7523,74.7768,74.7441,74.7768,30105.0
2019-08-16 14:40:00,91.46,91.46,91.44,91.45,9515.0,74.7768,74.7768,74.7604,74.7686,9515.0
2019-08-16 14:50:00,91.45,91.47,91.45,91.47,36004.0,74.7686,74.785,74.7686,74.785,36004.0
2019-08-16 15:00:00,91.46,91.48,91.45,91.48,27646.0,74.7768,74.7931,74.7686,74.7931,27646.0
2019-08-16 15:10:00,91.48,91.48,91.42,91.43,46514.0,74.7931,74.7931,74.7441,74.7523,46514.0
2019-08-16 15:20:00,91.43,91.44,91.4,91.4,24640.0,74.7523,74.7604,74.7277,74.7277,24640.0
2019-08-16 15:30:00,91.4,91.4,91.37,91.38,44229.0,74.7277,74.7277,74.7032,74.7114,44229.0
2019-08-16 15:40:00,91.38,91.4,91.37,91.38,103285.0,74.7114,74.7277,74.7032,74.7114,103285.0
2019-08-16 15:50:00,91.38,91.4,91.35,91.39,56838.0,74.7114,74.7277,74.6868,74.7195,56838.0
2019-08-19 09:30:00,91.21,91.28,91.19,91.28,116353.0,74.5724,74.6296,74.556,74.6296,116353.0
2019-08-19 09:40:00,91.28,91.31,91.26,91.28,62321.0,74.6296,74.6541,74.6133,74.6296,62321.0
2019-08-19 09:50:00,91.28,91.32,91.28,91.29,30596.0,74.6296,74.6623,74.6296,74.6378,30596.0
2019-08-19 10:00:00,91.29,91.3,91.26,91.27,27838.0,74.6378,74.646,74.6133,74.6214,27838.0
2019-08-19 10:10:00,91.27,91.27,91.23,91.25,18912.0,74.6214,74.6214,74.5887,74.6051,18912.0
2019-08-19 10:20:00,91.26,91.29,91.25,91.28,52818.0,74.6133,74.6378,74.6051,74.6296,52818.0
2019-08-19 10:30:00,91.27,91.29,91.26,91.26,16314.0,74.6214,74.6378,74.6133,74.6133,16314.0
2019-08-19 10:40:00,91.27,91.29,91.26,91.27,12213.0,74.6214,74.6378,74.6133,74.6214,12213.0
2019-08-19 10:50:00,91.28,91.3,91.26,91.27,9568.0,74.6296,74.646,74.6133,74.6214,9568.0
2019-08-19 11:00:00,91.26,91.31,91.24,91.3,18841.0,74.6133,74.6541,74.5969,74.646,18841.0
2019-08-19 11:10:00,91.3,91.32,91.29,91.3,21123.0,74.646,74.6623,74.6378,74.646,21123.0
2019-08-19 11:20:00,91.3,91.32,91.29,91.3,15862.0,74.646,74.6623,74.6378,74.646,15862.0
2019-08-19 11:30:00,91.3,91.31,91.29,91.31,46235.0,74.646,74.6541,74.6378,74.6541,46235.0
2019-08-19 11:40:00,91.32,91.34,91.31,91.34,19528.0,74.6623,74.6787,74.6541,74.6787,19528.0
2019-08-19 11:50:00,91.34,91.34,91.31,91.32,15089.0,74.6787,74.6787,74.6541,74.6623,15089.0
2019-08-19 12:00:00,91.34,91.34,91.32,91.32,14592.0,74.6787,74.6787,74.6623,74.6623,14592.0
2019-08-19 12:10:00,91.32,91.33,91.31,91.31,8394.0,74.6623,74.6705,74.6541,74.6541,8394.0
2019-08-19 12:20:00,91.31,91.32,91.29,91.29,15950.0,74.6541,74.6623,74.6378,74.6378,15950.0
2019-08-19 12:30:00,91.3,91.33,91.29,91.32,14940.0,74.646,74.6705,74.6378,74.6623,14940.0
2019-08-19 12:40:00,91.31,91.35,91.31,91.34,77455.0,74.6541,74.6868,74.6541,74.6787,77455.0
2019-08-19 12:50:00,91.35,91.35,91.33,91.33,27555.0,74.6868,74.6868,74.6705,74.6705,27555.0
2019-08-19 13:00:00,91.33,91.36,91.33,91.36,26585.0,74.6705,74.695,74.6705,74.695,26585.0
2019-08-19 13:10:00,91.36,91.36,91.34,91.34,4104.0,74.695,74.695,74.6787,74.6787,4104.0
2019-08-19 13:20:00,91.34,91.35,91.32,91.34,47386.0,74.6787,74.6868,74.6623,74.6787,47386.0
2019-08-19 13:30:00,91.34,91.35,91.32,91.34,10065.0,74.6787,74.6868,74.6623,74.6787,10065.0
2019-08-19 13:40:00,91.34,91.34,91.33,91.33,10555.0,74.6787,74.6787,74.6705,74.6705,10555.0
2019-08-19 13:50:00,91.34,91.36,91.33,91.34,20342.0,74.6787,74.695,74.6705,74.6787,20342.0
2019-08-19 14:00:00,91.34,91.35,91.32,91.34,7750.0,74.6787,74.6868,74.6623,74.6787,7750.0
2019-08-19 14:10:00,91.34,91.36,91.33,91.33,12772.0,74.6787,74.695,74.6705,74.6705,12772.0
2019-08-19 14:20:00,91.33,91.34,91.31,91.32,25501.0,74.6705,74.6787,74.6541,74.6623,25501.0
2019-08-19 14:30:00,91.33,91.34,91.29,91.32,13772.0,74.6705,74.6787,74.6378,74.6623,13772.0
2019-08-19 14:40:00,91.32,91.34,91.29,91.3,17115.0,74.6623,74.6787,74.6378,74.646,17115.0
2019-08-19 14:50:00,91.3,91.32,91.28,91.32,13063.0,74.646,74.6623,74.6296,74.6623,13063.0
2019-08-19 15:00:00,91.31,91.32,91.27,91.29,17448.0,74.6541,74.6623,74.6214,74.6378,17448.0
2019-08-19 15:10:00,91.29,91.3,91.28,91.28,38913.0,74.6378,74.646,74.6296,74.6296,38913.0
2019-08-19 15:20:00,91.29,91.29,91.25,91.28,104485.0,74.6378,74.6378,74.6051,74.6296,104485.0
2019-08-19 15:30:00,91.28,91.29,91.23,91.24,68559.0,74.6296,74.6378,74.5887,74.5969,68559.0
2019-08-19 15:40:00,91.23,91.24,91.22,91.22,126456.0,74.5887,74.5969,74.5806,74.5806,126456.0
2019-08-19 15:50:00,91.23,91.24,91.22,91.22,101825.0,74.5887,74.5969,74.5806,74.5806,101825.0
2019-08-20 09:30:00,91.49,91.55,91.49,91.53,104623.0,74.8013,74.8504,74.8013,74.834,104623.0
2019-08-20 09:40:00,91.53,91.55,91.5,91.53,55399.0,74.834,74.8504,74.8095,74.834,55399.0
2019-08-20 09:50:00,91.52,91.53,91.48,91.48,34169.0,74.8258,74.834,74.7931,74.7931,34169.0
2019-08-20 10:00:00,91.49,91.51,91.46,91.48,21527.0,74.8013,74.8177,74.7768,74.7931,21527.0
2019-08-20 10:10:00,91.48,91.48,91.44,91.45,62704.0,74.7931,74.7931,74.7604,74.7686,62704.0
2019-08-20 10:20:00,91.46,91.47,91.44,91.45,55339.0,74.7768,74.785,74.7604,74.7686,55339.0
2019-08-20 10:30:00,91.46,91.47,91.44,91.46,66866.0,74.7768,74.785,74.7604,74.7768,66866.0
2019-08-20 10:40:00,91.46,91.49,91.46,91.48,90583.0,74.7768,74.8013,74.7768,74.7931,90583.0
2019-08-20 10:50:00,91.48,91.51,91.47,91.51,26940.0,74.7931,74.8177,74.785,74.8177,26940.0
2019-08-20 11:00:00,91.51,91.53,91.5,91.51,13500.0,74.8177,74.834,74.8095,74.8177,13500.0
2019-08-20 11:10:00,91.5,91.53,91.5,91.52,32434.0,74.8095,74.834,74.8095,74.8258,32434.0
2019-08-20 11:20:00,91.51,91.52,91.47,91.47,22142.0,74.8177,74.8258,74.785,74.785,22142.0
2019-08-20 11:30:00,91.48,91.49,91.46,91.48,15293.0,74.7931,74.8013,74.7768,74.7931,15293.0
2019-08-20 11:40:00,91.48,91.49,91.48,91.48,15052.0,74.7931,74.8013,74.7931,74.7931,15052.0
2019-08-20 11:50:00,91.48,91.49,91.47,91.48,17675.0,74.7931,74.8013,74.785,74.7931,17675.0
2019-08-20 12:00:00,91.48,91.53,91.47,91.52,6244.0,74.7931,74.834,74.785,74.8258,6244.0
2019-08-20 12:10:00,91.53,91.55,91.51,91.55,9209.0,74.834,74.8504,74.8177,74.8504,9209.0
2019-08-20 12:20:00,91.54,91.54,91.52,91.53,15603.0,74.8422,74.8422,74.8258,74.834,15603.0
2019-08-20 12:30:00,91.54,91.54,91.52,91.54,20497.0,74.8422,74.8422,74.8258,74.8422,20497.0
2019-08-20 12:40:00,91.53,91.53,91.52,91.53,10335.0,74.834,74.834,74.8258,74.834,10335.0
2019-08-20 12:50:00,91.52,91.54,91.52,91.54,8696.0,74.8258,74.8422,74.8258,74.8422,8696.0
2019-08-20 13:00:00,91.53,91.55,91.53,91.54,8259.0,74.834,74.8504,74.834,74.8422,8259.0
2019-08-20 13:10:00,91.54,91.56,91.53,91.56,5700.0,74.8422,74.8585,74.834,74.8585,5700.0
2019-08-20 13:20:00,91.56,91.56,91.53,91.54,19312.0,74.8585,74.8585,74.834,74.8422,19312.0
2019-08-20 13:30:00,91.54,91.55,91.53,91.54,37100.0,74.8422,74.8504,74.834,74.8422,37100.0
2019-08-20 13:40:00,91.54,91.54,91.5,91.51,18996.0,74.8422,74.8422,74.8095,74.8177,18996.0
2019-08-20 13:50:00,91.51,91.53,91.5,91.53,9638.0,74.8177,74.834,74.8095,74.834,9638.0
2019-08-20 14:00:00,91.52,91.53,91.5,91.52,18671.0,74.8258,74.834,74.8095,74.8258,18671.0
2019-08-20 14:10:00,91.51,91.52,91.48,91.49,16809.0,74.8177,74.8258,74.7931,74.8013,16809.0
2019-08-20 14:20:00,91.48,91.5,91.48,91.5,8272.0,74.7931,74.8095,74.7931,74.8095,8272.0
2019-08-20 14:30:00,91.51,91.51,91.48,91.5,6339.0,74.8177,74.8177,74.7931,74.8095,6339.0
2019-08-20 14:40:00,91.5,91.52,91.49,91.51,30040.0,74.8095,74.8258,74.8013,74.8177,30040.0
2019-08-20 14:50:00,91.51,91.52,91.48,91.5,119931.0,74.8177,74.8258,74.7931,74.8095,119931.0
2019-08-20 15:00:00,91.51,91.57,91.5,91.56,29821.0,74.8177,74.8667,74.8095,74.8585,29821.0
2019-08-20 15:10:00,91.56,91.58,91.56,91.57,15131.0,74.8585,74.8749,74.8585,74.8667,15131.0
2019-08-20 15:20:00,91.56,91.57,91.55,91.55,36836.0,74.8585,74.8667,74.8504,74.8504,36836.0
2019-08-20 15:30:00,91.56,91.57,91.55,91.55,18275.0,74.8585,74.8667,74.8504,74.8504,18275.0
2019-08-20 15:40:00,91.56,91.57,91.55,91.57,52742.0,74.8585,74.8667,74.8504,74.8667,52742.0
2019-08-20 15:50:00,91.57,91.59,91.55,91.56,90682.0,74.8667,74.8831,74.8504,74.8585,90682.0
2019-08-21 09:30:00,91.51,91.51,91.46,91.48,36864.0,74.8177,74.8177,74.7768,74.7931,36864.0
2019-08-21 09:40:00,91.48,91.54,91.48,91.53,14021.0,74.7931,74.8422,74.7931,74.834,14021.0
2019-08-21 09:50:00,91.52,91.59,91.52,91.58,69853.0,74.8258,74.8831,74.8258,74.8749,69853.0
2019-08-21 10:00:00,91.58,91.59,91.56,91.57,13953.0,74.8749,74.8831,74.8585,74.8667,13953.0
2019-08-21 10:10:00,91.58,91.61,91.56,91.61,18496.0,74.8749,74.8994,74.8585,74.8994,18496.0
2019-08-21 10:20:00,91.61,91.62,91.6,91.62,13360.0,74.8994,74.9076,74.8912,74.9076,13360.0
2019-08-21 10:30:00,91.62,91.65,91.61,91.65,30115.0,74.9076,74.9321,74.8994,74.9321,30115.0
2019-08-21 10:40:00,91.64,91.66,91.64,91.65,29007.0,74.9239,74.9403,74.9239,74.9321,29007.0
2019-08-21 10:50:00,91.65,91.66,91.65,91.66,13350.0,74.9321,74.9403,74.9321,74.9403,13350.0
2019-08-21 11:00:00,91.66,91.66,91.63,91.66,120727.0,74.9403,74.9403,74.9158,74.9403,120727.0
2019-08-21 11:10:00,91.66,91.67,91.65,91.65,128428.0,74.9403,74.9485,74.9321,74.9321,128428.0
2019-08-21 11:20:00,91.65,91.66,91.63,91.64,34415.0,74.9321,74.9403,74.9158,74.9239,34415.0
2019-08-21 11:30:00,91.64,91.67,91.63,91.66,52861.0,74.9239,74.9485,74.9158,74.9403,52861.0
2019-08-21 11:40:00,91.67,91.69,91.66,91.69,31512.0,74.9485,74.9648,74.9403,74.9648,31512.0
2019-08-21 11:50:00,91.7,91.71,91.62,91.63,34632.0,74.973,74.9812,74.9076,74.9158,34632.0
2019-08-21 12:00:00,91.63,91.65,91.62,91.65,25463.0,74.9158,74.9321,74.9076,74.9321,25463.0
2019-08-21 12:10:00,91.66,91.67,91.64,91.65,14090.0,74.9403,74.9485,74.9239,74.9321,14090.0
2019-08-21 12:20:00,91.66,91.67,91.65,91.66,10227.0,74.9403,74.9485,74.9321,74.9403,10227.0
2019-08-21 12:30:00,91.66,91.68,91.65,91.68,58644.0,74.9403,74.9566,74.9321,74.9566,58644.0
2019-08-21 12:40:00,91.68,91.71,91.67,91.71,14297.0,74.9566,74.9812,74.9485,74.9812,14297.0
2019-08-21 12:50:00,91.7,91.71,91.69,91.7,14170.0,74.973,74.9812,74.9648,74.973,14170.0
2019-08-21 13:00:00,91.7,91.72,91.69,91.72,28572.0,74.973,74.9894,74.9648,74.9894,28572.0
2019-08-21 13:10:00,91.72,91.72,91.71,91.72,11097.0,74.9894,74.9894,74.9812,74.9894,11097.0
2019-08-21 13:20:00,91.72,91.73,91.71,91.72,12123.0,74.9894,74.9975,74.9812,74.9894,12123.0
2019-08-21 13:30:00,91.71,91.72,91.71,91.71,21917.0,74.9812,74.9894,74.9812,74.9812,21917.0
2019-08-21 13:40:00,91.72,91.73,91.71,91.73,31658.0,74.9894,74.9975,74.9812,74.9975,31658.0
2019-08-21 13:50:00,91.73,91.74,91.69,91.69,24502.0,74.9975,75.0057,74.9648,74.9648,24502.0
2019-08-21 14:00:00,91.71,91.75,91.65,91.73,96504.0,74.9812,75.0139,74.9321,74.9975,96504.0
2019-08-21 14:10:00,91.73,91.81,91.72,91.79,43255.0,74.9975,75.0629,74.9894,75.0466,43255.0
2019-08-21 14:20:00,91.78,91.79,91.7,91.7,32862.0,75.0384,75.0466,74.973,74.973,32862.0
2019-08-21 14:30:00,91.7,91.71,91.66,91.69,35836.0,74.973,74.9812,74.9403,74.9648,35836.0
2019-08-21 14:40:00,91.69,91.69,91.66,91.69,37348.0,74.9648,74.9648,74.9403,74.9648,37348.0
2019-08-21 14:50:00,91.69,91.71,91.65,91.67,51001.0,74.9648,74.9812,74.9321,74.9485,51001.0
2019-08-21 15:00:00,91.66,91.7,91.65,91.7,33919.0,74.9403,74.973,74.9321,74.973,33919.0
2019-08-21 15:10:00,91.7,91.71,91.67,91.68,16229.0,74.973,74.9812,74.9485,74.9566,16229.0
2019-08-21 15:20:00,91.67,91.68,91.65,91.66,29421.0,74.9485,74.9566,74.9321,74.9403,29421.0
2019-08-21 15:30:00,91.66,91.71,91.65,91.7,121806.0,74.9403,74.9812,74.9321,74.973,121806.0
2019-08-21 15:40:00,91.7,91.72,91.68,91.71,71854.0,74.973,74.9894,74.9566,74.9812,71854.0
2019-08-21 15:50:00,91.7,91.71,91.67,91.68,47792.0,74.973,74.9812,74.9485,74.9566,47792.0
2019-08-22 09:30:00,91.56,91.59,91.52,91.57,28318.0,74.8585,74.8831,74.8258,74.8667,28318.0
2019-08-22 09:40:00,91.57,91.71,91.56,91.7,47972.0,74.8667,74.9812,74.8585,74.973,47972.0
2019-08-22 09:50:00,91.72,91.72,91.68,91.69,120928.0,74.9894,74.9894,74.9566,74.9648,120928.0
2019-08-22 10:00:00,91.7,91.73,91.65,91.65,20397.0,74.973,74.9975,74.9321,74.9321,20397.0
2019-08-22 10:10:00,91.65,91.66,91.56,91.56,27669.0,74.9321,74.9403,74.8585,74.8585,27669.0
2019-08-22 10:20:00,91.56,91.58,91.52,91.58,24177.0,74.8585,74.8749,74.8258,74.8749,24177.0
2019-08-22 10:30:00,91.6,91.61,91.57,91.57,13645.0,74.8912,74.8994,74.8667,74.8667,13645.0
2019-08-22 10:40:00,91.58,91.58,91.52,91.52,12496.0,74.8749,74.8749,74.8258,74.8258,12496.0
2019-08-22 10:50:00,91.53,91.58,91.52,91.55,15682.0,74.834,74.8749,74.8258,74.8504,15682.0
2019-08-22 11:00:00,91.57,91.62,91.56,91.62,9688.0,74.8667,74.9076,74.8585,74.9076,9688.0
2019-08-22 11:10:00,91.62,91.64,91.61,91.64,17156.0,74.9076,74.9239,74.8994,74.9239,17156.0
2019-08-22 11:20:00,91.64,91.64,91.6,91.61,137297.0,74.9239,74.9239,74.8912,74.8994,137297.0
2019-08-22 11:30:00,91.61,91.64,91.61,91.64,27944.0,74.8994,74.9239,74.8994,74.9239,27944.0
2019-08-22 11:40:00,91.64,91.66,91.63,91.65,17360.0,74.9239,74.9403,74.9158,74.9321,17360.0
2019-08-22 11:50:00,91.66,91.66,91.61,91.64,8172.0,74.9403,74.9403,74.8994,74.9239,8172.0
2019-08-22 12:00:00,91.64,91.64,91.61,91.61,30278.0,74.9239,74.9239,74.8994,74.8994,30278.0
2019-08-22 12:10:00,91.6,91.61,91.58,91.61,22717.0,74.8912,74.8994,74.8749,74.8994,22717.0
2019-08-22 12:20:00,91.6,91.61,91.58,91.58,10047.0,74.8912,74.8994,74.8749,74.8749,10047.0
2019-08-22 12:30:00,91.59,91.61,91.58,91.61,36695.0,74.8831,74.8994,74.8749,74.8994,36695.0
2019-08-22 12:40:00,91.6,91.61,91.59,91.6,8415.0,74.8912,74.8994,74.8831,74.8912,8415.0
2019-08-22 12:50:00,91.59,91.61,91.59,91.61,5870.0,74.8831,74.8994,74.8831,74.8994,5870.0
2019-08-22 13:00:00,91.61,91.64,91.6,91.62,16250.0,74.8994,74.9239,74.8912,74.9076,16250.0
2019-08-22 13:10:00,91.63,91.63,91.6,91.61,10163.0,74.9158,74.9158,74.8912,74.8994,10163.0
2019-08-22 13:20:00,91.61,91.63,91.58,91.62,15294.0,74.8994,74.9158,74.8749,74.9076,15294.0
2019-08-22 13:30:00,91.63,91.63,91.58,91.6,18164.0,74.9158,74.9158,74.8749,74.8912,18164.0
2019-08-22 13:40:00,91.61,91.61,91.58,91.6,8821.0,74.8994,74.8994,74.8749,74.8912,8821.0
2019-08-22 13:50:00,91.6,91.62,91.59,91.6,10677.0,74.8912,74.9076,74.8831,74.8912,10677.0
2019-08-22 14:00:00,91.6,91.62,91.59,91.61,11715.0,74.8912,74.9076,74.8831,74.8994,11715.0
2019-08-22 14:10:00,91.6,91.62,91.6,91.62,12996.0,74.8912,74.9076,74.8912,74.9076,12996.0
2019-08-22 14:20:00,91.62,91.64,91.61,91.63,21862.0,74.9076,74.9239,74.8994,74.9158,21862.0
2019-08-22 14:30:00,91.62,91.63,91.62,91.63,7083.0,74.9076,74.9158,74.9076,74.9158,7083.0
2019-08-22 14:40:00,91.63,91.63,91.6,91.61,72455.0,74.9158,74.9158,74.8912,74.8994,72455.0
2019-08-22 14:50:00,91.62,91.62,91.57,91.57,67276.0,74.9076,74.9076,74.8667,74.8667,67276.0
2019-08-22 15:00:00,91.56,91.58,91.54,91.56,92516.0,74.8585,74.8749,74.8422,74.8585,92516.0
2019-08-22 15:10:00,91.56,91.56,91.52,91.52,18909.0,74.8585,74.8585,74.8258,74.8258,18909.0
2019-08-22 15:20:00,91.52,91.53,91.49,91.5,69034.0,74.8258,74.834,74.8013,74.8095,69034.0
2019-08-22 15:30:00,91.5,91.5,91.48,91.49,55888.0,74.8095,74.8095,74.7931,74.8013,55888.0
2019-08-22 15:40:00,91.5,91.5,91.47,91.47,23207.0,74.8095,74.8095,74.785,74.785,23207.0
2019-08-22 15:50:00,91.47,91.51,91.46,91.48,170608.0,74.785,74.8177,74.7768,74.7931,170608.0
2019-08-23 09:30:00,91.48,91.5,91.42,91.49,24212.0,74.7931,74.8095,74.7441,74.8013,24212.0
2019-08-23 09:40:00,91.49,91.5,91.48,91.49,49161.0,74.8013,74.8095,74.7931,74.8013,49161.0
2019-08-23 09:50:00,91.5,91.52,91.48,91.52,41613.0,74.8095,74.8258,74.7931,74.8258,41613.0
2019-08-23 10:00:00,91.53,91.63,91.46,91.61,49426.0,74.834,74.9158,74.7768,74.8994,49426.0
2019-08-23 10:10:00,91.62,91.67,91.62,91.67,19469.0,74.9076,74.9485,74.9076,74.9485,19469.0
2019-08-23 10:20:00,91.67,91.75,91.66,91.73,42268.0,74.9485,75.0139,74.9403,74.9975,42268.0
2019-08-23 10:30:00,91.74,91.77,91.73,91.75,35896.0,75.0057,75.0302,74.9975,75.0139,35896.0
2019-08-23 10:40:00,91.74,91.82,91.74,91.8,36281.0,75.0057,75.0711,75.0057,75.0548,36281.0
2019-08-23 10:50:00,91.8,91.85,91.79,91.84,13829.0,75.0548,75.0956,75.0466,75.0875,13829.0
2019-08-23 11:00:00,91.83,91.9,91.83,91.86,57512.0,75.0793,75.1365,75.0793,75.1038,57512.0
2019-08-23 11:10:00,91.88,91.88,91.78,91.79,50124.0,75.1202,75.1202,75.0384,75.0466,50124.0
2019-08-23 11:20:00,91.79,91.83,91.78,91.82,10740.0,75.0466,75.0793,75.0384,75.0711,10740.0
2019-08-23 11:30:00,91.82,91.85,91.8,91.81,6112.0,75.0711,75.0956,75.0548,75.0629,6112.0
2019-08-23 11:40:00,91.81,91.82,91.78,91.8,9075.0,75.0629,75.0711,75.0384,75.0548,9075.0
2019-08-23 11:50:00,91.77,91.83,91.77,91.82,17927.0,75.0302,75.0793,75.0302,75.0711,17927.0
2019-08-23 12:00:00,91.82,91.85,91.79,91.79,21659.0,75.0711,75.0956,75.0466,75.0466,21659.0
2019-08-23 12:10:00,91.79,91.8,91.72,91.75,12004.0,75.0466,75.0548,74.9894,75.0139,12004.0
2019-08-23 12:20:00,91.76,91.78,91.75,91.77,17017.0,75.0221,75.0384,75.0139,75.0302,17017.0
2019-08-23 12:30:00,91.76,91.82,91.76,91.81,9920.0,75.0221,75.0711,75.0221,75.0629,9920.0
2019-08-23 12:40:00,91.81,91.85,91.81,91.83,5109.0,75.0629,75.0956,75.0629,75.0793,5109.0
2019-08-23 12:50:00,91.85,91.88,91.84,91.88,3630.0,75.0956,75.1202,75.0875,75.1202,3630.0
2019-08-23 13:00:00,91.88,91.89,91.85,91.87,8252.0,75.1202,75.1283,75.0956,75.112,8252.0
2019-08-23 13:10:00,91.89,91.89,91.84,91.87,38612.0,75.1283,75.1283,75.0875,75.112,38612.0
2019-08-23 13:20:00,91.86,91.91,91.85,91.87,18174.0,75.1038,75.1447,75.0956,75.112,18174.0
2019-08-23 13:30:00,91.88,91.89,91.85,91.88,17330.0,75.1202,75.1283,75.0956,75.1202,17330.0
2019-08-23 13:40:00,91.88,91.9,91.86,91.88,142431.0,75.1202,75.1365,75.1038,75.1202,142431.0
2019-08-23 13:50:00,91.88,91.89,91.85,91.86,25767.0,75.1202,75.1283,75.0956,75.1038,25767.0
2019-08-23 14:00:00,91.85,91.85,91.82,91.83,15941.0,75.0956,75.0956,75.0711,75.0793,15941.0
2019-08-23 14:10:00,91.84,91.85,91.79,91.81,14652.0,75.0875,75.0956,75.0466,75.0629,14652.0
2019-08-23 14:20:00,91.81,91.84,91.79,91.81,21837.0,75.0629,75.0875,75.0466,75.0629,21837.0
2019-08-23 14:30:00,91.81,91.81,91.77,91.78,20840.0,75.0629,75.0629,75.0302,75.0384,20840.0
2019-08-23 14:40:00,91.78,91.78,91.74,91.77,8245.0,75.0384,75.0384,75.0057,75.0302,8245.0
2019-08-23 14:50:00,91.76,91.77,91.74,91.76,22193.0,75.0221,75.0302,75.0057,75.0221,22193.0
2019-08-23 15:00:00,91.76,91.77,91.7,91.7,23834.0,75.0221,75.0302,74.973,74.973,23834.0
2019-08-23 15:10:00,91.7,91.74,91.7,91.73,17248.0,74.973,75.0057,74.973,74.9975,17248.0
2019-08-23 15:20:00,91.74,91.77,91.73,91.76,18308.0,75.0057,75.0302,74.9975,75.0221,18308.0
2019-08-23 15:30:00,91.76,91.78,91.76,91.77,20630.0,75.0221,75.0384,75.0221,75.0302,20630.0
2019-08-23 15:40:00,91.78,91.78,91.74,91.75,35516.0,75.0384,75.0384,75.0057,75.0139,35516.0
2019-08-23 15:50:00,91.74,91.78,91.72,91.75,72479.0,75.0057,75.0384,74.9894,75.0139,72479.0
2019-08-26 09:30:00,91.78,91.79,91.74,91.79,41634.0,75.0384,75.0466,75.0057,75.0466,41634.0
2019-08-26 09:40:00,91.78,91.8,91.75,91.76,10204.0,75.0384,75.0548,75.0139,75.0221,10204.0
2019-08-26 09:50:00,91.76,91.83,91.75,91.82,60704.0,75.0221,75.0793,75.0139,75.0711,60704.0
2019-08-26 10:00:00,91.82,91.84,91.79,91.81,32411.0,75.0711,75.0875,75.0466,75.0629,32411.0
2019-08-26 10:10:00,91.81,91.87,91.81,91.87,12299.0,75.0629,75.112,75.0629,75.112,12299.0
2019-08-26 10:20:00,91.87,91.88,91.83,91.84,17699.0,75.112,75.1202,75.0793,75.0875,17699.0
2019-08-26 10:30:00,91.84,91.86,91.82,91.83,25425.0,75.0875,75.1038,75.0711,75.0793,25425.0
2019-08-26 10:40:00,91.83,91.85,91.79,91.81,39499.0,75.0793,75.0956,75.0466,75.0629,39499.0
2019-08-26 10:50:00,91.81,91.83,91.8,91.8,29616.0,75.0629,75.0793,75.0548,75.0548,29616.0
2019-08-26 11:00:00,91.82,91.87,91.8,91.87,17223.0,75.0711,75.112,75.0548,75.112,17223.0
2019-08-26 11:10:00,91.86,91.89,91.85,91.89,34324.0,75.1038,75.1283,75.0956,75.1283,34324.0
2019-08-26 11:20:00,91.89,91.89,91.86,91.88,14874.0,75.1283,75.1283,75.1038,75.1202,14874.0
2019-08-26 11:30:00,91.87,91.87,91.84,91.85,7949.0,75.112,75.112,75.0875,75.0956,7949.0
2019-08-26 11:40:00,91.86,91.87,91.82,91.83,16001.0,75.1038,75.112,75.0711,75.0793,16001.0
2019-08-26 11:50:00,91.83,91.83,91.79,91.8,14037.0,75.0793,75.0793,75.0466,75.0548,14037.0
2019-08-26 12:00:00,91.8,91.81,91.77,91.78,14756.0,75.0548,75.0629,75.0302,75.0384,14756.0
2019-08-26 12:10:00,91.78,91.8,91.77,91.8,64686.0,75.0384,75.0548,75.0302,75.0548,64686.0
2019-08-26 12:20:00,91.8,91.8,91.77,91.78,25196.0,75.0548,75.0548,75.0302,75.0384,25196.0
2019-08-26 12:30:00,91.78,91.8,91.77,91.8,47038.0,75.0384,75.0548,75.0302,75.0548,47038.0
2019-08-26 12:40:00,91.79,91.8,91.78,91.78,12280.0,75.0466,75.0548,75.0384,75.0384,12280.0
2019-08-26 12:50:00,91.79,91.79,91.75,91.76,11742.0,75.0466,75.0466,75.0139,75.0221,11742.0
2019-08-26 13:00:00,91.76,91.76,91.74,91.74,12257.0,75.0221,75.0221,75.0057,75.0057,12257.0
2019-08-26 13:10:00,91.73,91.76,91.73,91.75,11348.0,74.9975,75.0221,74.9975,75.0139,11348.0
2019-08-26 13:20:00,91.75,91.77,91.74,91.75,34340.0,75.0139,75.0302,75.0057,75.0139,34340.0
2019-08-26 13:30:00,91.75,91.76,91.74,91.76,56616.0,75.0139,75.0221,75.0057,75.0221,56616.0
2019-08-26 13:40:00,91.76,91.77,91.75,91.77,17514.0,75.0221,75.0302,75.0139,75.0302,17514.0
2019-08-26 13:50:00,91.77,91.77,91.75,91.77,56857.0,75.0302,75.0302,75.0139,75.0302,56857.0
2019-08-26 14:00:00,91.77,91.77,91.73,91.74,14960.0,75.0302,75.0302,74.9975,75.0057,14960.0
2019-08-26 14:10:00,91.74,91.76,91.73,91.76,27776.0,75.0057,75.0221,74.9975,75.0221,27776.0
2019-08-26 14:20:00,91.76,91.76,91.75,91.75,20370.0,75.0221,75.0221,75.0139,75.0139,20370.0
2019-08-26 14:30:00,91.75,91.76,91.69,91.71,20251.0,75.0139,75.0221,74.9648,74.9812,20251.0
2019-08-26 14:40:00,91.7,91.71,91.67,91.68,19658.0,74.973,74.9812,74.9485,74.9566,19658.0
2019-08-26 14:50:00,91.69,91.7,91.66,91.68,58323.0,74.9648,74.973,74.9403,74.9566,58323.0
2019-08-26 15:00:00,91.68,91.69,91.67,91.68,17979.0,74.9566,74.9648,74.9485,74.9566,17979.0
2019-08-26 15:10:00,91.68,91.68,91.67,91.67,29575.0,74.9566,74.9566,74.9485,74.9485,29575.0
2019-08-26 15:20:00,91.68,91.68,91.66,91.68,35748.0,74.9566,74.9566,74.9403,74.9566,35748.0
2019-08-26 15:30:00,91.68,91.72,91.67,91.7,93984.0,74.9566,74.9894,74.9485,74.973,93984.0
2019-08-26 15:40:00,91.7,91.74,91.7,91.73,47351.0,74.973,75.0057,74.973,74.9975,47351.0
2019-08-26 15:50:00,91.73,91.77,91.73,91.76,68665.0,74.9975,75.0302,74.9975,75.0221,68665.0
2019-08-27 09:30:00,91.85,91.89,91.81,91.89,182089.0,75.0956,75.1283,75.0629,75.1283,182089.0
2019-08-27 09:40:00,91.89,91.95,91.88,91.95,11036.0,75.1283,75.1774,75.1202,75.1774,11036.0
2019-08-27 09:50:00,91.97,91.97,91.94,91.95,15051.0,75.1937,75.1937,75.1692,75.1774,15051.0
2019-08-27 10:00:00,91.95,91.96,91.92,91.93,31034.0,75.1774,75.1856,75.1529,75.161,31034.0
2019-08-27 10:10:00,91.93,91.93,91.89,91.92,21905.0,75.161,75.161,75.1283,75.1529,21905.0
2019-08-27 10:20:00,91.91,91.94,91.91,91.93,18629.0,75.1447,75.1692,75.1447,75.161,18629.0
2019-08-27 10:30:00,91.94,91.97,91.94,91.96,6761.0,75.1692,75.1937,75.1692,75.1856,6761.0
2019-08-27 10:40:00,91.97,92.0,91.96,92.0,20108.0,75.1937,75.2183,75.1856,75.2183,20108.0
2019-08-27 10:50:00,92.0,92.03,91.97,92.02,27415.0,75.2183,75.2428,75.1937,75.2346,27415.0
2019-08-27 11:00:00,92.02,92.03,91.99,92.03,34550.0,75.2346,75.2428,75.2101,75.2428,34550.0
2019-08-27 11:10:00,92.03,92.04,92.01,92.02,14076.0,75.2428,75.251,75.2265,75.2346,14076.0
2019-08-27 11:20:00,92.03,92.05,92.01,92.05,25116.0,75.2428,75.2592,75.2265,75.2592,25116.0
2019-08-27 11:30:00,92.05,92.05,92.04,92.05,20005.0,75.2592,75.2592,75.251,75.2592,20005.0
2019-08-27 11:40:00,92.04,92.05,92.04,92.05,15547.0,75.251,75.2592,75.251,75.2592,15547.0
2019-08-27 11:50:00,92.04,92.05,92.02,92.03,13427.0,75.251,75.2592,75.2346,75.2428,13427.0
2019-08-27 12:00:00,92.03,92.05,92.02,92.05,32101.0,75.2428,75.2592,75.2346,75.2592,32101.0
2019-08-27 12:10:00,92.05,92.05,92.02,92.04,16689.0,75.2592,75.2592,75.2346,75.251,16689.0
2019-08-27 12:20:00,92.04,92.05,92.02,92.03,23657.0,75.251,75.2592,75.2346,75.2428,23657.0
2019-08-27 12:30:00,92.03,92.06,92.03,92.05,29972.0,75.2428,75.2673,75.2428,75.2592,29972.0
2019-08-27 12:40:00,92.04,92.05,92.03,92.04,10262.0,75.251,75.2592,75.2428,75.251,10262.0
2019-08-27 12:50:00,92.04,92.05,92.03,92.04,27254.0,75.251,75.2592,75.2428,75.251,27254.0
2019-08-27 13:00:00,92.03,92.04,92.03,92.04,7270.0,75.2428,75.251,75.2428,75.251,7270.0
2019-08-27 13:10:00,92.03,92.03,91.99,92.0,50386.0,75.2428,75.2428,75.2101,75.2183,50386.0
2019-08-27 13:20:00,92.01,92.03,92.0,92.02,51079.0,75.2265,75.2428,75.2183,75.2346,51079.0
2019-08-27 13:30:00,92.02,92.03,91.99,92.01,27416.0,75.2346,75.2428,75.2101,75.2265,27416.0
2019-08-27 13:40:00,92.01,92.02,92.0,92.02,9703.0,75.2265,75.2346,75.2183,75.2346,9703.0
2019-08-27 13:50:00,92.02,92.02,92.01,92.02,25092.0,75.2346,75.2346,75.2265,75.2346,25092.0
2019-08-27 14:00:00,92.02,92.02,91.99,92.01,19925.0,75.2346,75.2346,75.2101,75.2265,19925.0
2019-08-27 14:10:00,92.0,92.01,91.99,92.0,30054.0,75.2183,75.2265,75.2101,75.2183,30054.0
2019-08-27 14:20:00,92.0,92.0,91.99,92.0,12965.0,75.2183,75.2183,75.2101,75.2183,12965.0
2019-08-27 14:30:00,91.99,92.0,91.98,91.98,16406.0,75.2101,75.2183,75.2019,75.2019,16406.0
2019-08-27 14:40:00,91.98,91.99,91.97,91.98,12411.0,75.2019,75.2101,75.1937,75.2019,12411.0
2019-08-27 14:50:00,91.98,91.99,91.97,91.98,33031.0,75.2019,75.2101,75.1937,75.2019,33031.0
2019-08-27 15:00:00,91.99,91.99,91.96,91.97,40980.0,75.2101,75.2101,75.1856,75.1937,40980.0
2019-08-27 15:10:00,91.96,91.98,91.95,91.95,19301.0,75.1856,75.2019,75.1774,75.1774,19301.0
2019-08-27 15:20:00,91.96,91.96,91.93,91.95,30032.0,75.1856,75.1856,75.161,75.1774,30032.0
2019-08-27 15:30:00,91.94,91.97,91.93,91.97,41189.0,75.1692,75.1937,75.161,75.1937,41189.0
2019-08-27 15:40:00,91.97,92.0,91.96,91.97,35056.0,75.1937,75.2183,75.1856,75.1937,35056.0
2019-08-27 15:50:00,91.97,92.01,91.96,92.01,41783.0,75.1937,75.2265,75.1856,75.2265,41783.0
2019-08-28 09:30:00,92.14,92.23,92.09,92.12,88919.0,75.3327,75.4063,75.2919,75.3164,88919.0
2019-08-28 09:40:00,92.11,92.11,92.07,92.08,20095.0,75.3082,75.3082,75.2755,75.2837,20095.0
2019-08-28 09:50:00,92.07,92.1,92.05,92.06,25063.0,75.2755,75.3,75.2592,75.2673,25063.0
2019-08-28 10:00:00,92.06,92.09,92.06,92.09,30008.0,75.2673,75.2919,75.2673,75.2919,30008.0
2019-08-28 10:10:00,92.08,92.09,92.05,92.06,23197.0,75.2837,75.2919,75.2592,75.2673,23197.0
2019-08-28 10:20:00,92.06,92.07,92.04,92.05,11899.0,75.2673,75.2755,75.251,75.2592,11899.0
2019-08-28 10:30:00,92.04,92.04,92.02,92.03,35023.0,75.251,75.251,75.2346,75.2428,35023.0
2019-08-28 10:40:00,92.03,92.03,92.01,92.03,31480.0,75.2428,75.2428,75.2265,75.2428,31480.0
2019-08-28 10:50:00,92.04,92.04,92.03,92.04,21768.0,75.251,75.251,75.2428,75.251,21768.0
2019-08-28 11:00:00,92.05,92.07,92.04,92.07,19232.0,75.2592,75.2755,75.251,75.2755,19232.0
2019-08-28 11:10:00,92.06,92.09,92.06,92.07,69001.0,75.2673,75.2919,75.2673,75.2755,69001.0
2019-08-28 11:20:00,92.07,92.09,92.06,92.08,13360.0,75.2755,75.2919,75.2673,75.2837,13360.0
2019-08-28 11:30:00,92.09,92.09,92.06,92.07,56504.0,75.2919,75.2919,75.2673,75.2755,56504.0
2019-08-28 11:40:00,92.06,92.09,92.06,92.07,25862.0,75.2673,75.2919,75.2673,75.2755,25862.0
2019-08-28 11:50:00,92.08,92.08,92.07,92.08,11584.0,75.2837,75.2837,75.2755,75.2837,11584.0
2019-08-28 12:00:00,92.08,92.08,92.07,92.08,14494.0,75.2837,75.2837,75.2755,75.2837,14494.0
2019-08-28 12:10:00,92.08,92.08,92.05,92.06,23212.0,75.2837,75.2837,75.2592,75.2673,23212.0
2019-08-28 12:20:00,92.06,92.06,92.05,92.06,18917.0,75.2673,75.2673,75.2592,75.2673,18917.0
2019-08-28 12:30:00,92.06,92.07,92.05,92.06,29387.0,75.2673,75.2755,75.2592,75.2673,29387.0
2019-08-28 12:40:00,92.06,92.06,92.04,92.05,31381.0,75.2673,75.2673,75.251,75.2592,31381.0
2019-08-28 12:50:00,92.05,92.05,92.03,92.04,33928.0,75.2592,75.2592,75.2428,75.251,33928.0
2019-08-28 13:00:00,92.03,92.08,92.01,92.08,38899.0,75.2428,75.2837,75.2265,75.2837,38899.0
2019-08-28 13:10:00,92.1,92.13,92.09,92.09,19292.0,75.3,75.3246,75.2919,75.2919,19292.0
2019-08-28 13:20:00,92.09,92.11,92.09,92.11,55587.0,75.2919,75.3082,75.2919,75.3082,55587.0
2019-08-28 13:30:00,92.11,92.12,92.1,92.11,59713.0,75.3082,75.3164,75.3,75.3082,59713.0
2019-08-28 13:40:00,92.11,92.13,92.11,92.12,24305.0,75.3082,75.3246,75.3082,75.3164,24305.0
2019-08-28 13:50:00,92.11,92.13,92.1,92.11,32698.0,75.3082,75.3246,75.3,75.3082,32698.0
2019-08-28 14:00:00,92.11,92.11,92.1,92.11,16291.0,75.3082,75.3082,75.3,75.3082,16291.0
2019-08-28 14:10:00,92.11,92.11,92.1,92.11,12455.0,75.3082,75.3082,75.3,75.3082,12455.0
2019-08-28 14:20:00,92.11,92.12,92.1,92.12,12769.0,75.3082,75.3164,75.3,75.3164,12769.0
2019-08-28 14:30:00,92.12,92.12,92.1,92.1,57194.0,75.3164,75.3164,75.3,75.3,57194.0
2019-08-28 14:40:00,92.09,92.1,92.08,92.08,17927.0,75.2919,75.3,75.2837,75.2837,17927.0
2019-08-28 14:50:00,92.09,92.09,92.07,92.07,53864.0,75.2919,75.2919,75.2755,75.2755,53864.0
2019-08-28 15:00:00,92.08,92.09,92.07,92.08,39777.0,75.2837,75.2919,75.2755,75.2837,39777.0
2019-08-28 15:10:00,92.08,92.08,92.06,92.06,51944.0,75.2837,75.2837,75.2673,75.2673,51944.0
2019-08-28 15:20:00,92.06,92.09,92.06,92.07,58694.0,75.2673,75.2919,75.2673,75.2755,58694.0
2019-08-28 15:30:00,92.06,92.08,92.06,92.07,26868.0,75.2673,75.2837,75.2673,75.2755,26868.0
2019-08-28 15:40:00,92.08,92.08,92.05,92.06,17306.0,75.2837,75.2837,75.2592,75.2673,17306.0
2019-08-28 15:50:00,92.06,92.07,92.05,92.06,27673.0,75.2673,75.2755,75.2592,75.2673,27673.0
2019-08-29 09:30:00,91.99,92.04,91.95,91.97,41117.0,75.2101,75.251,75.1774,75.1937,41117.0
2019-08-29 09:40:00,91.98,91.99,91.94,91.95,17903.0,75.2019,75.2101,75.1692,75.1774,17903.0
2019-08-29 09:50:00,91.95,91.96,91.92,91.93,21024.0,75.1774,75.1856,75.1529,75.161,21024.0
2019-08-29 10:00:00,91.93,91.94,91.91,91.92,21705.0,75.161,75.1692,75.1447,75.1529,21705.0
2019-08-29 10:10:00,91.91,91.94,91.91,91.94,15176.0,75.1447,75.1692,75.1447,75.1692,15176.0
2019-08-29 10:20:00,91.94,92.0,91.93,92.0,573677.0,75.1692,75.2183,75.161,75.2183,573677.0
2019-08-29 10:30:00,92.01,92.01,91.86,91.94,39519.0,75.2265,75.2265,75.1038,75.1692,39519.0
2019-08-29 10:40:00,91.97,92.0,91.95,91.99,11534.0,75.1937,75.2183,75.1774,75.2101,11534.0
2019-08-29 10:50:00,92.0,92.0,91.99,91.99,18000.0,75.2183,75.2183,75.2101,75.2101,18000.0
2019-08-29 11:00:00,91.99,92.0,91.95,91.96,25171.0,75.2101,75.2183,75.1774,75.1856,25171.0
2019-08-29 11:10:00,91.97,91.99,91.97,91.98,10409.0,75.1937,75.2101,75.1937,75.2019,10409.0
2019-08-29 11:20:00,91.98,91.99,91.97,91.98,11451.0,75.2019,75.2101,75.1937,75.2019,11451.0
2019-08-29 11:30:00,91.97,91.98,91.96,91.97,23445.0,75.1937,75.2019,75.1856,75.1937,23445.0
2019-08-29 11:40:00,91.96,91.97,91.92,91.92,17813.0,75.1856,75.1937,75.1529,75.1529,17813.0
2019-08-29 11:50:00,91.93,91.93,91.92,91.93,30938.0,75.161,75.161,75.1529,75.161,30938.0
2019-08-29 12:00:00,91.93,91.94,91.9,91.91,92889.0,75.161,75.1692,75.1365,75.1447,92889.0
2019-08-29 12:10:00,91.91,91.91,91.89,91.9,33103.0,75.1447,75.1447,75.1283,75.1365,33103.0
2019-08-29 12:20:00,91.9,91.91,91.89,91.89,52012.0,75.1365,75.1447,75.1283,75.1283,52012.0
2019-08-29 12:30:00,91.89,91.91,91.88,91.89,44724.0,75.1283,75.1447,75.1202,75.1283,44724.0
2019-08-29 12:40:00,91.89,91.91,91.89,91.89,55378.0,75.1283,75.1447,75.1283,75.1283,55378.0
2019-08-29 12:50:00,91.9,91.9,91.86,91.89,18895.0,75.1365,75.1365,75.1038,75.1283,18895.0
2019-08-29 13:00:00,91.89,91.91,91.76,91.78,99126.0,75.1283,75.1447,75.0221,75.0384,99126.0
2019-08-29 13:10:00,91.78,91.8,91.77,91.78,26647.0,75.0384,75.0548,75.0302,75.0384,26647.0
2019-08-29 13:20:00,91.78,91.8,91.78,91.79,56472.0,75.0384,75.0548,75.0384,75.0466,56472.0
2019-08-29 13:30:00,91.78,91.82,91.78,91.82,27731.0,75.0384,75.0711,75.0384,75.0711,27731.0
2019-08-29 13:40:00,91.81,91.84,91.81,91.83,26531.0,75.0629,75.0875,75.0629,75.0793,26531.0
2019-08-29 13:50:00,91.85,91.87,91.83,91.87,23485.0,75.0956,75.112,75.0793,75.112,23485.0
2019-08-29 14:00:00,91.87,91.88,91.85,91.87,26967.0,75.112,75.1202,75.0956,75.112,26967.0
2019-08-29 14:10:00,91.87,91.87,91.85,91.87,13665.0,75.112,75.112,75.0956,75.112,13665.0
2019-08-29 14:20:00,91.86,91.88,91.86,91.88,21196.0,75.1038,75.1202,75.1038,75.1202,21196.0
2019-08-29 14:30:00,91.87,91.88,91.87,91.88,16241.0,75.112,75.1202,75.112,75.1202,16241.0
2019-08-29 14:40:00,91.87,91.88,91.85,91.85,13947.0,75.112,75.1202,75.0956,75.0956,13947.0
2019-08-29 14:50:00,91.86,91.89,91.85,91.88,35338.0,75.1038,75.1283,75.0956,75.1202,35338.0
2019-08-29 15:00:00,91.89,91.91,91.86,91.91,40734.0,75.1283,75.1447,75.1038,75.1447,40734.0
2019-08-29 15:10:00,91.91,91.92,91.9,91.92,29394.0,75.1447,75.1529,75.1365,75.1529,29394.0
2019-08-29 15:20:00,91.92,91.93,91.9,91.91,87431.0,75.1529,75.161,75.1365,75.1447,87431.0
2019-08-29 15:30:00,91.91,91.91,91.89,91.9,33303.0,75.1447,75.1447,75.1283,75.1365,33303.0
2019-08-29 15:40:00,91.91,91.95,91.9,91.93,70867.0,75.1447,75.1774,75.1365,75.161,70867.0
2019-08-29 15:50:00,91.93,91.94,91.92,91.94,56416.0,75.161,75.1692,75.1529,75.1692,56416.0
2019-08-30 09:30:00,91.84,91.95,91.84,91.85,136366.0,75.0875,75.1774,75.0875,75.0956,136366.0
2019-08-30 09:40:00,91.86,91.86,91.84,91.85,72299.0,75.1038,75.1038,75.0875,75.0956,72299.0
2019-08-30 09:50:00,91.84,91.86,91.8,91.81,41817.0,75.0875,75.1038,75.0548,75.0629,41817.0
2019-08-30 10:00:00,91.8,91.86,91.8,91.86,546146.0,75.0548,75.1038,75.0548,75.1038,546146.0
2019-08-30 10:10:00,91.86,91.87,91.84,91.87,59997.0,75.1038,75.112,75.0875,75.112,59997.0
2019-08-30 10:20:00,91.88,91.91,91.86,91.91,592981.0,75.1202,75.1447,75.1038,75.1447,592981.0
2019-08-30 10:30:00,91.89,91.89,91.86,91.88,18815.0,75.1283,75.1283,75.1038,75.1202,18815.0
2019-08-30 10:40:00,91.87,91.88,91.86,91.88,32706.0,75.112,75.1202,75.1038,75.1202,32706.0
2019-08-30 10:50:00,91.88,91.91,91.87,91.9,22078.0,75.1202,75.1447,75.112,75.1365,22078.0
2019-08-30 11:00:00,91.89,91.89,91.85,91.85,21786.0,75.1283,75.1283,75.0956,75.0956,21786.0
2019-08-30 11:10:00,91.86,91.87,91.84,91.84,14256.0,75.1038,75.112,75.0875,75.0875,14256.0
2019-08-30 11:20:00,91.85,91.86,91.81,91.82,14129.0,75.0956,75.1038,75.0629,75.0711,14129.0
2019-08-30 11:30:00,91.81,91.83,91.79,91.83,9929.0,75.0629,75.0793,75.0466,75.0793,9929.0
2019-08-30 11:40:00,91.82,91.84,91.82,91.84,14930.0,75.0711,75.0875,75.0711,75.0875,14930.0
2019-08-30 11:50:00,91.85,91.86,91.81,91.82,12092.0,75.0956,75.1038,75.0629,75.0711,12092.0
2019-08-30 12:00:00,91.83,91.85,91.8,91.81,10964.0,75.0793,75.0956,75.0548,75.0629,10964.0
2019-08-30 12:10:00,91.81,91.82,91.8,91.8,15242.0,75.0629,75.0711,75.0548,75.0548,15242.0
2019-08-30 12:20:00,91.8,91.81,91.79,91.81,13762.0,75.0548,75.0629,75.0466,75.0629,13762.0
2019-08-30 12:30:00,91.8,91.82,91.8,91.81,8116.0,75.0548,75.0711,75.0548,75.0629,8116.0
2019-08-30 12:40:00,91.81,91.81,91.79,91.8,9499.0,75.0629,75.0629,75.0466,75.0548,9499.0
2019-08-30 12:50:00,91.8,91.81,91.77,91.78,7808.0,75.0548,75.0629,75.0302,75.0384,7808.0
2019-08-30 13:00:00,91.78,91.8,91.77,91.79,19822.0,75.0384,75.0548,75.0302,75.0466,19822.0
2019-08-30 13:10:00,91.78,91.8,91.76,91.78,12601.0,75.0384,75.0548,75.0221,75.0384,12601.0
2019-08-30 13:20:00,91.78,91.8,91.77,91.8,13766.0,75.0384,75.0548,75.0302,75.0548,13766.0
2019-08-30 13:30:00,91.8,91.8,91.79,91.8,8592.0,75.0548,75.0548,75.0466,75.0548,8592.0
2019-08-30 13:40:00,91.8,91.81,91.79,91.8,10942.0,75.0548,75.0629,75.0466,75.0548,10942.0
2019-08-30 13:50:00,91.81,91.83,91.77,91.77,38058.0,75.0629,75.0793,75.0302,75.0302,38058.0
2019-08-30 14:00:00,91.78,91.81,91.78,91.81,13918.0,75.0384,75.0629,75.0384,75.0629,13918.0
2019-08-30 14:10:00,91.81,91.82,91.8,91.82,18188.0,75.0629,75.0711,75.0548,75.0711,18188.0
2019-08-30 14:20:00,91.81,91.84,91.81,91.84,34338.0,75.0629,75.0875,75.0629,75.0875,34338.0
2019-08-30 14:30:00,91.84,91.89,91.83,91.88,34626.0,75.0875,75.1283,75.0793,75.1202,34626.0
2019-08-30 14:40:00,91.88,91.88,91.84,91.85,59706.0,75.1202,75.1202,75.0875,75.0956,59706.0
2019-08-30 14:50:00,91.85,91.91,91.84,91.91,38440.0,75.0956,75.1447,75.0875,75.1447,38440.0
2019-08-30 15:00:00,91.91,91.92,91.89,91.91,31183.0,75.1447,75.1529,75.1283,75.1447,31183.0
2019-08-30 15:10:00,91.9,91.91,91.89,91.89,10985.0,75.1365,75.1447,75.1283,75.1283,10985.0
2019-08-30 15:20:00,91.9,91.94,91.9,91.94,16045.0,75.1365,75.1692,75.1365,75.1692,16045.0
2019-08-30 15:30:00,91.94,91.97,91.93,91.95,23059.0,75.1692,75.1937,75.161,75.1774,23059.0
2019-08-30 15:40:00,91.95,91.96,91.93,91.95,23081.0,75.1774,75.1856,75.161,75.1774,23081.0
2019-08-30 15:50:00,91.94,91.96,91.93,91.96,19531.0,75.1692,75.1856,75.161,75.1856,19531.0
2019-09-03 09:30:00,91.64,91.77,91.56,91.58,78111.0,75.1368,75.2434,75.0712,75.0876,78111.0
2019-09-03 09:40:00,91.57,91.59,91.52,91.53,50037.0,75.0794,75.0958,75.0384,75.0466,50037.0
2019-09-03 09:50:00,91.52,91.52,91.45,91.47,1055601.0,75.0384,75.0384,74.9811,74.9974,1055601.0
2019-09-03 10:00:00,91.48,91.84,91.48,91.83,663666.0,75.0056,75.3008,75.0056,75.2926,663666.0
2019-09-03 10:10:00,91.84,91.87,91.82,91.84,45973.0,75.3008,75.3254,75.2844,75.3008,45973.0
2019-09-03 10:20:00,91.84,91.85,91.79,91.8,23069.0,75.3008,75.309,75.2598,75.268,23069.0
2019-09-03 10:30:00,91.8,91.84,91.79,91.83,38539.0,75.268,75.3008,75.2598,75.2926,38539.0
2019-09-03 10:40:00,91.83,91.83,91.78,91.81,33538.0,75.2926,75.2926,75.2516,75.2762,33538.0
2019-09-03 10:50:00,91.82,91.86,91.81,91.86,23597.0,75.2844,75.3172,75.2762,75.3172,23597.0
2019-09-03 11:00:00,91.86,91.87,91.85,91.86,14463.0,75.3172,75.3254,75.309,75.3172,14463.0
2019-09-03 11:10:00,91.86,91.9,91.86,91.89,10545.0,75.3172,75.35,75.3172,75.3418,10545.0
2019-09-03 11:20:00,91.89,91.9,91.79,91.81,57866.0,75.3418,75.35,75.2598,75.2762,57866.0
2019-09-03 11:30:00,91.81,91.87,91.81,91.86,29764.0,75.2762,75.3254,75.2762,75.3172,29764.0
2019-09-03 11:40:00,91.86,91.86,91.79,91.81,21242.0,75.3172,75.3172,75.2598,75.2762,21242.0
2019-09-03 11:50:00,91.81,91.85,91.79,91.84,13098.0,75.2762,75.309,75.2598,75.3008,13098.0
2019-09-03 12:00:00,91.84,91.84,91.81,91.83,31208.0,75.3008,75.3008,75.2762,75.2926,31208.0
2019-09-03 12:10:00,91.83,91.84,91.8,91.84,23363.0,75.2926,75.3008,75.268,75.3008,23363.0
2019-09-03 12:20:00,91.83,91.85,91.82,91.83,12199.0,75.2926,75.309,75.2844,75.2926,12199.0
2019-09-03 12:30:00,91.83,91.84,91.82,91.84,27879.0,75.2926,75.3008,75.2844,75.3008,27879.0
2019-09-03 12:40:00,91.84,91.84,91.8,91.81,25487.0,75.3008,75.3008,75.268,75.2762,25487.0
2019-09-03 12:50:00,91.82,91.87,91.82,91.86,22439.0,75.2844,75.3254,75.2844,75.3172,22439.0
2019-09-03 13:00:00,91.86,91.86,91.83,91.84,12992.0,75.3172,75.3172,75.2926,75.3008,12992.0
2019-09-03 13:10:00,91.83,91.83,91.81,91.83,27720.0,75.2926,75.2926,75.2762,75.2926,27720.0
2019-09-03 13:20:00,91.82,91.83,91.79,91.8,16844.0,75.2844,75.2926,75.2598,75.268,16844.0
2019-09-03 13:30:00,91.8,91.83,91.79,91.83,48532.0,75.268,75.2926,75.2598,75.2926,48532.0
2019-09-03 13:40:00,91.83,91.83,91.82,91.83,29317.0,75.2926,75.2926,75.2844,75.2926,29317.0
2019-09-03 13:50:00,91.82,91.84,91.81,91.82,21687.0,75.2844,75.3008,75.2762,75.2844,21687.0
2019-09-03 14:00:00,91.82,91.82,91.79,91.81,14196.0,75.2844,75.2844,75.2598,75.2762,14196.0
2019-09-03 14:10:00,91.8,91.81,91.73,91.74,19199.0,75.268,75.2762,75.2106,75.2188,19199.0
2019-09-03 14:20:00,91.74,91.76,91.73,91.73,25846.0,75.2188,75.2352,75.2106,75.2106,25846.0
2019-09-03 14:30:00,91.74,91.74,91.71,91.72,49663.0,75.2188,75.2188,75.1942,75.2024,49663.0
2019-09-03 14:40:00,91.72,91.74,91.7,91.72,597648.0,75.2024,75.2188,75.186,75.2024,597648.0
2019-09-03 14:50:00,91.71,91.74,91.69,91.73,40233.0,75.1942,75.2188,75.1778,75.2106,40233.0
2019-09-03 15:00:00,91.73,91.74,91.68,91.69,33206.0,75.2106,75.2188,75.1696,75.1778,33206.0
2019-09-03 15:10:00,91.69,91.71,91.68,91.7,22452.0,75.1778,75.1942,75.1696,75.186,22452.0
2019-09-03 15:20:00,91.71,91.73,91.7,91.72,21105.0,75.1942,75.2106,75.186,75.2024,21105.0
2019-09-03 15:30:00,91.72,91.73,91.69,91.71,32139.0,75.2024,75.2106,75.1778,75.1942,32139.0
2019-09-03 15:40:00,91.7,91.72,91.7,91.7,18842.0,75.186,75.2024,75.186,75.186,18842.0
2019-09-03 15:50:00,91.7,91.71,91.65,91.68,30439.0,75.186,75.1942,75.145,75.1696,30439.0
2019-09-04 09:30:00,91.73,91.73,91.68,91.72,54029.0,75.2106,75.2106,75.1696,75.2024,54029.0
2019-09-04 09:40:00,91.73,91.79,91.73,91.75,247053.0,75.2106,75.2598,75.2106,75.227,247053.0
2019-09-04 09:50:00,91.75,91.76,91.72,91.73,71228.0,75.227,75.2352,75.2024,75.2106,71228.0
2019-09-04 10:00:00,91.73,91.76,91.72,91.76,32278.0,75.2106,75.2352,75.2024,75.2352,32278.0
2019-09-04 10:10:00,91.76,91.79,91.75,91.79,31344.0,75.2352,75.2598,75.227,75.2598,31344.0
2019-09-04 10:20:00,91.79,91.79,91.78,91.78,29732.0,75.2598,75.2598,75.2516,75.2516,29732.0
2019-09-04 10:30:00,91.78,91.79,91.77,91.79,84972.0,75.2516,75.2598,75.2434,75.2598,84972.0
2019-09-04 10:40:00,91.79,91.83,91.78,91.83,62073.0,75.2598,75.2926,75.2516,75.2926,62073.0
2019-09-04 10:50:00,91.83,91.85,91.82,91.82,35046.0,75.2926,75.309,75.2844,75.2844,35046.0
2019-09-04 11:00:00,91.82,91.83,91.81,91.82,29642.0,75.2844,75.2926,75.2762,75.2844,29642.0
2019-09-04 11:10:00,91.83,91.85,91.82,91.84,42944.0,75.2926,75.309,75.2844,75.3008,42944.0
2019-09-04 11:20:00,91.84,91.86,91.84,91.86,19477.0,75.3008,75.3172,75.3008,75.3172,19477.0
2019-09-04 11:30:00,91.86,91.86,91.84,91.86,79971.0,75.3172,75.3172,75.3008,75.3172,79971.0
2019-09-04 11:40:00,91.86,91.88,91.85,91.88,156519.0,75.3172,75.3336,75.309,75.3336,156519.0
2019-09-04 11:50:00,91.88,91.9,91.87,91.9,101308.0,75.3336,75.35,75.3254,75.35,101308.0
2019-09-04 12:00:00,91.9,91.95,91.89,91.95,81081.0,75.35,75.391,75.3418,75.391,81081.0
2019-09-04 12:10:00,91.95,91.96,91.93,91.94,22152.0,75.391,75.3992,75.3746,75.3828,22152.0
2019-09-04 12:20:00,91.95,91.95,91.93,91.93,5859.0,75.391,75.391,75.3746,75.3746,5859.0
2019-09-04 12:30:00,91.94,91.97,91.93,91.97,32006.0,75.3828,75.4074,75.3746,75.4074,32006.0
2019-09-04 12:40:00,91.97,91.97,91.95,91.96,8623.0,75.4074,75.4074,75.391,75.3992,8623.0
2019-09-04 12:50:00,91.95,91.97,91.95,91.96,103636.0,75.391,75.4074,75.391,75.3992,103636.0
2019-09-04 13:00:00,91.96,91.97,91.96,91.97,29208.0,75.3992,75.4074,75.3992,75.4074,29208.0
2019-09-04 13:10:00,91.97,92.01,91.96,92.01,75336.0,75.4074,75.4402,75.3992,75.4402,75336.0
2019-09-04 13:20:00,92.01,92.01,91.96,91.96,74365.0,75.4402,75.4402,75.3992,75.3992,74365.0
2019-09-04 13:30:00,91.97,91.99,91.96,91.98,21056.0,75.4074,75.4238,75.3992,75.4156,21056.0
2019-09-04 13:40:00,91.98,91.99,91.96,91.98,26503.0,75.4156,75.4238,75.3992,75.4156,26503.0
2019-09-04 13:50:00,91.98,91.99,91.96,91.97,18648.0,75.4156,75.4238,75.3992,75.4074,18648.0
2019-09-04 14:00:00,91.97,91.98,91.96,91.98,7484.0,75.4074,75.4156,75.3992,75.4156,7484.0
2019-09-04 14:10:00,91.97,91.98,91.92,91.92,19156.0,75.4074,75.4156,75.3664,75.3664,19156.0
2019-09-04 14:20:00,91.92,91.95,91.92,91.95,18000.0,75.3664,75.391,75.3664,75.391,18000.0
2019-09-04 14:30:00,91.95,91.96,91.94,91.96,7801.0,75.391,75.3992,75.3828,75.3992,7801.0
2019-09-04 14:40:00,91.96,91.98,91.95,91.95,23128.0,75.3992,75.4156,75.391,75.391,23128.0
2019-09-04 14:50:00,91.95,91.97,91.95,91.95,24442.0,75.391,75.4074,75.391,75.391,24442.0
2019-09-04 15:00:00,91.95,91.96,91.95,91.95,7585.0,75.391,75.3992,75.391,75.391,7585.0
2019-09-04 15:10:00,91.95,91.96,91.92,91.93,14790.0,75.391,75.3992,75.3664,75.3746,14790.0
2019-09-04 15:20:00,91.93,91.93,91.89,91.91,25504.0,75.3746,75.3746,75.3418,75.3582,25504.0
2019-09-04 15:30:00,91.91,91.92,91.9,91.91,53349.0,75.3582,75.3664,75.35,75.3582,53349.0
2019-09-04 15:40:00,91.92,91.93,91.91,91.92,34228.0,75.3664,75.3746,75.3582,75.3664,34228.0
2019-09-04 15:50:00,91.93,91.97,91.92,91.95,84489.0,75.3746,75.4074,75.3664,75.391,84489.0
2019-09-05 09:30:00,91.62,91.62,91.55,91.58,68833.0,75.1204,75.1204,75.063,75.0876,68833.0
2019-09-05 09:40:00,91.58,91.59,91.54,91.56,30873.0,75.0876,75.0958,75.0548,75.0712,30873.0
2019-09-05 09:50:00,91.56,91.57,91.55,91.55,60016.0,75.0712,75.0794,75.063,75.063,60016.0
2019-09-05 10:00:00,91.54,91.55,91.36,91.38,89911.0,75.0548,75.063,74.9073,74.9237,89911.0
2019-09-05 10:10:00,91.39,91.4,91.37,91.4,36410.0,74.9319,74.9401,74.9155,74.9401,36410.0
2019-09-05 10:20:00,91.4,91.4,91.36,91.38,28293.0,74.9401,74.9401,74.9073,74.9237,28293.0
2019-09-05 10:30:00,91.38,91.45,91.37,91.44,62352.0,74.9237,74.9811,74.9155,74.9729,62352.0
2019-09-05 10:40:00,91.45,91.46,91.41,91.44,29391.0,74.9811,74.9892,74.9483,74.9729,29391.0
2019-09-05 10:50:00,91.44,91.44,91.37,91.4,44124.0,74.9729,74.9729,74.9155,74.9401,44124.0
2019-09-05 11:00:00,91.4,91.43,91.37,91.43,70666.0,74.9401,74.9647,74.9155,74.9647,70666.0
2019-09-05 11:10:00,91.43,91.45,91.42,91.45,37020.0,74.9647,74.9811,74.9565,74.9811,37020.0
2019-09-05 11:20:00,91.45,91.47,91.43,91.46,28687.0,74.9811,74.9974,74.9647,74.9892,28687.0
2019-09-05 11:30:00,91.45,91.46,91.43,91.43,17849.0,74.9811,74.9892,74.9647,74.9647,17849.0
2019-09-05 11:40:00,91.43,91.44,91.4,91.43,17932.0,74.9647,74.9729,74.9401,74.9647,17932.0
2019-09-05 11:50:00,91.44,91.44,91.42,91.43,27670.0,74.9729,74.9729,74.9565,74.9647,27670.0
2019-09-05 12:00:00,91.43,91.45,91.4,91.41,44127.0,74.9647,74.9811,74.9401,74.9483,44127.0
2019-09-05 12:10:00,91.41,91.42,91.39,91.41,61865.0,74.9483,74.9565,74.9319,74.9483,61865.0
2019-09-05 12:20:00,91.41,91.42,91.39,91.39,71443.0,74.9483,74.9565,74.9319,74.9319,71443.0
2019-09-05 12:30:00,91.4,91.43,91.39,91.42,29090.0,74.9401,74.9647,74.9319,74.9565,29090.0
2019-09-05 12:40:00,91.42,91.42,91.41,91.42,16278.0,74.9565,74.9565,74.9483,74.9565,16278.0
2019-09-05 12:50:00,91.42,91.42,91.41,91.42,33973.0,74.9565,74.9565,74.9483,74.9565,33973.0
2019-09-05 13:00:00,91.42,91.45,91.41,91.45,19896.0,74.9565,74.9811,74.9483,74.9811,19896.0
2019-09-05 13:10:00,91.45,91.46,91.44,91.45,20275.0,74.9811,74.9892,74.9729,74.9811,20275.0
2019-09-05 13:20:00,91.45,91.46,91.41,91.42,43239.0,74.9811,74.9892,74.9483,74.9565,43239.0
2019-09-05 13:30:00,91.42,91.45,91.42,91.44,38759.0,74.9565,74.9811,74.9565,74.9729,38759.0
2019-09-05 13:40:00,91.45,91.45,91.42,91.43,26545.0,74.9811,74.9811,74.9565,74.9647,26545.0
2019-09-05 13:50:00,91.44,91.44,91.43,91.43,56630.0,74.9729,74.9729,74.9647,74.9647,56630.0
2019-09-05 14:00:00,91.44,91.47,91.43,91.46,37501.0,74.9729,74.9974,74.9647,74.9892,37501.0
2019-09-05 14:10:00,91.46,91.48,91.45,91.48,15770.0,74.9892,75.0056,74.9811,75.0056,15770.0
2019-09-05 14:20:00,91.48,91.5,91.47,91.48,26113.0,75.0056,75.022,74.9974,75.0056,26113.0
2019-09-05 14:30:00,91.48,91.49,91.47,91.48,15775.0,75.0056,75.0138,74.9974,75.0056,15775.0
2019-09-05 14:40:00,91.48,91.49,91.43,91.45,36976.0,75.0056,75.0138,74.9647,74.9811,36976.0
2019-09-05 14:50:00,91.45,91.46,91.43,91.45,28658.0,74.9811,74.9892,74.9647,74.9811,28658.0
2019-09-05 15:00:00,91.45,91.46,91.42,91.45,66314.0,74.9811,74.9892,74.9565,74.9811,66314.0
2019-09-05 15:10:00,91.45,91.46,91.43,91.43,144832.0,74.9811,74.9892,74.9647,74.9647,144832.0
2019-09-05 15:20:00,91.43,91.45,91.43,91.43,54138.0,74.9647,74.9811,74.9647,74.9647,54138.0
2019-09-05 15:30:00,91.44,91.47,91.43,91.45,89736.0,74.9729,74.9974,74.9647,74.9811,89736.0
2019-09-05 15:40:00,91.45,91.47,91.45,91.46,81628.0,74.9811,74.9974,74.9811,74.9892,81628.0
2019-09-05 15:50:00,91.47,91.47,91.45,91.46,92512.0,74.9974,74.9974,74.9811,74.9892,92512.0
2019-09-06 09:30:00,91.5,91.59,91.46,91.58,128500.0,75.022,75.0958,74.9892,75.0876,128500.0
2019-09-06 09:40:00,91.58,91.62,91.58,91.59,92539.0,75.0876,75.1204,75.0876,75.0958,92539.0
2019-09-06 09:50:00,91.59,91.59,91.55,91.56,65164.0,75.0958,75.0958,75.063,75.0712,65164.0
2019-09-06 10:00:00,91.57,91.59,91.56,91.59,72124.0,75.0794,75.0958,75.0712,75.0958,72124.0
2019-09-06 10:10:00,91.59,91.59,91.54,91.56,62335.0,75.0958,75.0958,75.0548,75.0712,62335.0
2019-09-06 10:20:00,91.56,91.56,91.53,91.54,83666.0,75.0712,75.0712,75.0466,75.0548,83666.0
2019-09-06 10:30:00,91.54,91.57,91.53,91.56,33771.0,75.0548,75.0794,75.0466,75.0712,33771.0
2019-09-06 10:40:00,91.56,91.59,91.55,91.58,42634.0,75.0712,75.0958,75.063,75.0876,42634.0
2019-09-06 10:50:00,91.58,91.59,91.56,91.57,27996.0,75.0876,75.0958,75.0712,75.0794,27996.0
2019-09-06 11:00:00,91.57,91.61,91.56,91.59,61722.0,75.0794,75.1122,75.0712,75.0958,61722.0
2019-09-06 11:10:00,91.59,91.63,91.59,91.59,35807.0,75.0958,75.1286,75.0958,75.0958,35807.0
2019-09-06 11:20:00,91.59,91.61,91.59,91.6,52582.0,75.0958,75.1122,75.0958,75.104,52582.0
2019-09-06 11:30:00,91.61,91.61,91.59,91.59,10589.0,75.1122,75.1122,75.0958,75.0958,10589.0
2019-09-06 11:40:00,91.6,91.63,91.6,91.62,19841.0,75.104,75.1286,75.104,75.1204,19841.0
2019-09-06 11:50:00,91.62,91.64,91.61,91.63,27555.0,75.1204,75.1368,75.1122,75.1286,27555.0
2019-09-06 12:00:00,91.63,91.65,91.61,91.65,25956.0,75.1286,75.145,75.1122,75.145,25956.0
2019-09-06 12:10:00,91.65,91.66,91.64,91.65,11002.0,75.145,75.1532,75.1368,75.145,11002.0
2019-09-06 12:20:00,91.66,91.68,91.65,91.68,27398.0,75.1532,75.1696,75.145,75.1696,27398.0
2019-09-06 12:30:00,91.68,91.69,91.65,91.66,23798.0,75.1696,75.1778,75.145,75.1532,23798.0
2019-09-06 12:40:00,91.67,91.68,91.57,91.58,23756.0,75.1614,75.1696,75.0794,75.0876,23756.0
2019-09-06 12:50:00,91.57,91.61,91.55,91.61,70344.0,75.0794,75.1122,75.063,75.1122,70344.0
2019-09-06 13:00:00,91.61,91.61,91.56,91.56,17850.0,75.1122,75.1122,75.0712,75.0712,17850.0
2019-09-06 13:10:00,91.56,91.58,91.53,91.54,81403.0,75.0712,75.0876,75.0466,75.0548,81403.0
2019-09-06 13:20:00,91.54,91.58,91.53,91.56,119950.0,75.0548,75.0876,75.0466,75.0712,119950.0
2019-09-06 13:30:00,91.55,91.6,91.55,91.59,26830.0,75.063,75.104,75.063,75.0958,26830.0
2019-09-06 13:40:00,91.59,91.63,91.59,91.62,28057.0,75.0958,75.1286,75.0958,75.1204,28057.0
2019-09-06 13:50:00,91.62,91.65,91.62,91.64,34022.0,75.1204,75.145,75.1204,75.1368,34022.0
2019-09-06 14:00:00,91.65,91.66,91.63,91.65,20862.0,75.145,75.1532,75.1286,75.145,20862.0
2019-09-06 14:10:00,91.66,91.66,91.65,91.66,55241.0,75.1532,75.1532,75.145,75.1532,55241.0
2019-09-06 14:20:00,91.66,91.66,91.62,91.64,66906.0,75.1532,75.1532,75.1204,75.1368,66906.0
2019-09-06 14:30:00,91.63,91.64,91.61,91.62,29040.0,75.1286,75.1368,75.1122,75.1204,29040.0
2019-09-06 14:40:00,91.62,91.63,91.61,91.63,50469.0,75.1204,75.1286,75.1122,75.1286,50469.0
2019-09-06 14:50:00,91.63,91.64,91.61,91.61,71653.0,75.1286,75.1368,75.1122,75.1122,71653.0
2019-09-06 15:00:00,91.61,91.63,91.61,91.62,27850.0,75.1122,75.1286,75.1122,75.1204,27850.0
2019-09-06 15:10:00,91.62,91.62,91.6,91.61,44960.0,75.1204,75.1204,75.104,75.1122,44960.0
2019-09-06 15:20:00,91.61,91.62,91.59,91.6,98168.0,75.1122,75.1204,75.0958,75.104,98168.0
2019-09-06 15:30:00,91.6,91.63,91.58,91.62,156970.0,75.104,75.1286,75.0876,75.1204,156970.0
2019-09-06 15:40:00,91.62,91.64,91.61,91.62,41354.0,75.1204,75.1368,75.1122,75.1204,41354.0
2019-09-06 15:50:00,91.62,91.64,91.61,91.61,71953.0,75.1204,75.1368,75.1122,75.1122,71953.0
2019-09-09 09:30:00,91.3,91.4,91.25,91.33,20950.0,74.8581,74.9401,74.8171,74.8827,20950.0
2019-09-09 09:40:00,91.35,91.35,91.28,91.28,35065.0,74.8991,74.8991,74.8417,74.8417,35065.0
2019-09-09 09:50:00,91.28,91.32,91.28,91.31,15076.0,74.8417,74.8745,74.8417,74.8663,15076.0
2019-09-09 10:00:00,91.31,91.32,91.28,91.31,37699.0,74.8663,74.8745,74.8417,74.8663,37699.0
2019-09-09 10:10:00,91.3,91.32,91.23,91.24,19666.0,74.8581,74.8745,74.8007,74.8089,19666.0
2019-09-09 10:20:00,91.25,91.29,91.24,91.27,26976.0,74.8171,74.8499,74.8089,74.8335,26976.0
2019-09-09 10:30:00,91.26,91.28,91.24,91.25,21518.0,74.8253,74.8417,74.8089,74.8171,21518.0
2019-09-09 10:40:00,91.26,91.28,91.23,91.24,16562.0,74.8253,74.8417,74.8007,74.8089,16562.0
2019-09-09 10:50:00,91.24,91.27,91.21,91.23,20982.0,74.8089,74.8335,74.7843,74.8007,20982.0
2019-09-09 11:00:00,91.23,91.28,91.22,91.28,29961.0,74.8007,74.8417,74.7925,74.8417,29961.0
2019-09-09 11:10:00,91.28,91.3,91.27,91.3,12672.0,74.8417,74.8581,74.8335,74.8581,12672.0
2019-09-09 11:20:00,91.3,91.31,91.28,91.28,9082.0,74.8581,74.8663,74.8417,74.8417,9082.0
2019-09-09 11:30:00,91.29,91.31,91.28,91.3,8259.0,74.8499,74.8663,74.8417,74.8581,8259.0
2019-09-09 11:40:00,91.3,91.32,91.3,91.31,5124.0,74.8581,74.8745,74.8581,74.8663,5124.0
2019-09-09 11:50:00,91.32,91.32,91.3,91.31,6935.0,74.8745,74.8745,74.8581,74.8663,6935.0
2019-09-09 12:00:00,91.31,91.31,91.29,91.29,11392.0,74.8663,74.8663,74.8499,74.8499,11392.0
2019-09-09 12:10:00,91.3,91.31,91.28,91.29,15508.0,74.8581,74.8663,74.8417,74.8499,15508.0
2019-09-09 12:20:00,91.29,91.3,91.28,91.29,9642.0,74.8499,74.8581,74.8417,74.8499,9642.0
2019-09-09 12:30:00,91.29,91.3,91.28,91.3,65382.0,74.8499,74.8581,74.8417,74.8581,65382.0
2019-09-09 12:40:00,91.3,91.32,91.29,91.32,10120.0,74.8581,74.8745,74.8499,74.8745,10120.0
2019-09-09 12:50:00,91.32,91.34,91.31,91.32,18238.0,74.8745,74.8909,74.8663,74.8745,18238.0
2019-09-09 13:00:00,91.32,91.32,91.29,91.3,6762.0,74.8745,74.8745,74.8499,74.8581,6762.0
2019-09-09 13:10:00,91.3,91.31,91.28,91.3,22671.0,74.8581,74.8663,74.8417,74.8581,22671.0
2019-09-09 13:20:00,91.3,91.31,91.28,91.31,20447.0,74.8581,74.8663,74.8417,74.8663,20447.0
2019-09-09 13:30:00,91.3,91.32,91.3,91.32,28444.0,74.8581,74.8745,74.8581,74.8745,28444.0
2019-09-09 13:40:00,91.32,91.33,91.31,91.33,15475.0,74.8745,74.8827,74.8663,74.8827,15475.0
2019-09-09 13:50:00,91.33,91.33,91.3,91.33,29987.0,74.8827,74.8827,74.8581,74.8827,29987.0
2019-09-09 14:00:00,91.32,91.34,91.31,91.31,40852.0,74.8745,74.8909,74.8663,74.8663,40852.0
2019-09-09 14:10:00,91.32,91.34,91.32,91.32,18012.0,74.8745,74.8909,74.8745,74.8745,18012.0
2019-09-09 14:20:00,91.33,91.35,91.32,91.34,27389.0,74.8827,74.8991,74.8745,74.8909,27389.0
2019-09-09 14:30:00,91.34,91.34,91.29,91.31,15778.0,74.8909,74.8909,74.8499,74.8663,15778.0
2019-09-09 14:40:00,91.3,91.31,91.27,91.29,10933.0,74.8581,74.8663,74.8335,74.8499,10933.0
2019-09-09 14:50:00,91.29,91.3,91.26,91.27,30549.0,74.8499,74.8581,74.8253,74.8335,30549.0
2019-09-09 15:00:00,91.27,91.27,91.24,91.24,19609.0,74.8335,74.8335,74.8089,74.8089,19609.0
2019-09-09 15:10:00,91.25,91.26,91.22,91.23,56873.0,74.8171,74.8253,74.7925,74.8007,56873.0
2019-09-09 15:20:00,91.24,91.25,91.23,91.25,27915.0,74.8089,74.8171,74.8007,74.8171,27915.0
2019-09-09 15:30:00,91.25,91.25,91.22,91.23,30757.0,74.8171,74.8171,74.7925,74.8007,30757.0
2019-09-09 15:40:00,91.22,91.24,91.19,91.19,51317.0,74.7925,74.8089,74.7679,74.7679,51317.0
2019-09-09 15:50:00,91.19,91.2,91.17,91.17,93851.0,74.7679,74.7761,74.7515,74.7515,93851.0
2019-09-10 09:30:00,91.09,91.09,90.98,90.99,33696.0,74.6859,74.6859,74.5957,74.6039,33696.0
2019-09-10 09:40:00,91.0,91.04,90.99,91.03,17189.0,74.6121,74.6449,74.6039,74.6367,17189.0
2019-09-10 09:50:00,91.04,91.08,91.03,91.07,22571.0,74.6449,74.6777,74.6367,74.6695,22571.0
2019-09-10 10:00:00,91.08,91.08,91.03,91.04,19103.0,74.6777,74.6777,74.6367,74.6449,19103.0
2019-09-10 10:10:00,91.04,91.04,91.01,91.02,15074.0,74.6449,74.6449,74.6203,74.6285,15074.0
2019-09-10 10:20:00,91.02,91.03,90.96,90.96,45911.0,74.6285,74.6367,74.5793,74.5793,45911.0
2019-09-10 10:30:00,90.96,90.97,90.9,90.91,29760.0,74.5793,74.5875,74.5301,74.5383,29760.0
2019-09-10 10:40:00,90.92,90.98,90.91,90.98,114142.0,74.5465,74.5957,74.5383,74.5957,114142.0
2019-09-10 10:50:00,90.98,90.99,90.97,90.98,56907.0,74.5957,74.6039,74.5875,74.5957,56907.0
2019-09-10 11:00:00,90.99,91.0,90.97,91.0,51934.0,74.6039,74.6121,74.5875,74.6121,51934.0
2019-09-10 11:10:00,91.0,91.01,90.96,90.98,26947.0,74.6121,74.6203,74.5793,74.5957,26947.0
2019-09-10 11:20:00,90.98,90.99,90.96,90.98,27838.0,74.5957,74.6039,74.5793,74.5957,27838.0
2019-09-10 11:30:00,90.98,90.98,90.93,90.96,14159.0,74.5957,74.5957,74.5547,74.5793,14159.0
2019-09-10 11:40:00,90.95,90.96,90.91,90.92,20323.0,74.5711,74.5793,74.5383,74.5465,20323.0
2019-09-10 11:50:00,90.91,90.93,90.86,90.9,15581.0,74.5383,74.5547,74.4973,74.5301,15581.0
2019-09-10 12:00:00,90.9,90.91,90.88,90.9,15079.0,74.5301,74.5383,74.5137,74.5301,15079.0
2019-09-10 12:10:00,90.9,90.91,90.87,90.87,17373.0,74.5301,74.5383,74.5055,74.5055,17373.0
2019-09-10 12:20:00,90.88,90.91,90.87,90.91,32011.0,74.5137,74.5383,74.5055,74.5383,32011.0
2019-09-10 12:30:00,90.91,90.91,90.88,90.89,12397.0,74.5383,74.5383,74.5137,74.5219,12397.0
2019-09-10 12:40:00,90.9,90.9,90.87,90.88,5670.0,74.5301,74.5301,74.5055,74.5137,5670.0
2019-09-10 12:50:00,90.88,90.89,90.87,90.88,13792.0,74.5137,74.5219,74.5055,74.5137,13792.0
2019-09-10 13:00:00,90.89,90.89,90.86,90.89,26172.0,74.5219,74.5219,74.4973,74.5219,26172.0
2019-09-10 13:10:00,90.89,90.89,90.85,90.87,4594.0,74.5219,74.5219,74.4891,74.5055,4594.0
2019-09-10 13:20:00,90.88,90.89,90.87,90.88,20366.0,74.5137,74.5219,74.5055,74.5137,20366.0
2019-09-10 13:30:00,90.88,90.88,90.85,90.86,17808.0,74.5137,74.5137,74.4891,74.4973,17808.0
2019-09-10 13:40:00,90.85,90.86,90.84,90.84,12667.0,74.4891,74.4973,74.4809,74.4809,12667.0
2019-09-10 13:50:00,90.85,90.85,90.82,90.84,11820.0,74.4891,74.4891,74.4645,74.4809,11820.0
2019-09-10 14:00:00,90.83,90.85,90.81,90.82,21040.0,74.4727,74.4891,74.4563,74.4645,21040.0
2019-09-10 14:10:00,90.82,90.83,90.8,90.81,7377.0,74.4645,74.4727,74.4481,74.4563,7377.0
2019-09-10 14:20:00,90.81,90.82,90.76,90.77,65264.0,74.4563,74.4645,74.4153,74.4235,65264.0
2019-09-10 14:30:00,90.77,90.78,90.76,90.77,77146.0,74.4235,74.4317,74.4153,74.4235,77146.0
2019-09-10 14:40:00,90.78,90.79,90.77,90.79,107004.0,74.4317,74.4399,74.4235,74.4399,107004.0
2019-09-10 14:50:00,90.79,90.79,90.77,90.79,92298.0,74.4399,74.4399,74.4235,74.4399,92298.0
2019-09-10 15:00:00,90.78,90.79,90.73,90.75,57242.0,74.4317,74.4399,74.3907,74.4071,57242.0
2019-09-10 15:10:00,90.74,90.75,90.66,90.68,82400.0,74.3989,74.4071,74.3333,74.3497,82400.0
2019-09-10 15:20:00,90.68,90.7,90.64,90.65,97556.0,74.3497,74.3661,74.3169,74.3251,97556.0
2019-09-10 15:30:00,90.65,90.68,90.64,90.68,151597.0,74.3251,74.3497,74.3169,74.3497,151597.0
2019-09-10 15:40:00,90.68,90.69,90.67,90.69,157301.0,74.3497,74.3579,74.3415,74.3579,157301.0
2019-09-10 15:50:00,90.69,90.69,90.62,90.63,92545.0,74.3579,74.3579,74.3005,74.3087,92545.0
2019-09-11 09:30:00,90.57,90.64,90.56,90.62,47257.0,74.2595,74.3169,74.2513,74.3005,47257.0
2019-09-11 09:40:00,90.62,90.65,90.61,90.64,37109.0,74.3005,74.3251,74.2923,74.3169,37109.0
2019-09-11 09:50:00,90.63,90.65,90.63,90.64,22380.0,74.3087,74.3251,74.3087,74.3169,22380.0
2019-09-11 10:00:00,90.65,90.67,90.62,90.66,18369.0,74.3251,74.3415,74.3005,74.3333,18369.0
2019-09-11 10:10:00,90.67,90.69,90.64,90.69,27029.0,74.3415,74.3579,74.3169,74.3579,27029.0
2019-09-11 10:20:00,90.68,90.71,90.67,90.71,14053.0,74.3497,74.3743,74.3415,74.3743,14053.0
2019-09-11 10:30:00,90.7,90.7,90.67,90.7,15520.0,74.3661,74.3661,74.3415,74.3661,15520.0
2019-09-11 10:40:00,90.7,90.73,90.7,90.73,32260.0,74.3661,74.3907,74.3661,74.3907,32260.0
2019-09-11 10:50:00,90.73,90.73,90.7,90.72,17897.0,74.3907,74.3907,74.3661,74.3825,17897.0
2019-09-11 11:00:00,90.72,90.73,90.67,90.68,11220.0,74.3825,74.3907,74.3415,74.3497,11220.0
2019-09-11 11:10:00,90.69,90.69,90.68,90.69,14204.0,74.3579,74.3579,74.3497,74.3579,14204.0
2019-09-11 11:20:00,90.69,90.71,90.68,90.69,29506.0,74.3579,74.3743,74.3497,74.3579,29506.0
2019-09-11 11:30:00,90.69,90.74,90.69,90.72,20913.0,74.3579,74.3989,74.3579,74.3825,20913.0
2019-09-11 11:40:00,90.72,90.72,90.69,90.7,15750.0,74.3825,74.3825,74.3579,74.3661,15750.0
2019-09-11 11:50:00,90.69,90.71,90.69,90.69,10786.0,74.3579,74.3743,74.3579,74.3579,10786.0
2019-09-11 12:00:00,90.7,90.7,90.68,90.69,10693.0,74.3661,74.3661,74.3497,74.3579,10693.0
2019-09-11 12:10:00,90.69,90.69,90.64,90.65,11769.0,74.3579,74.3579,74.3169,74.3251,11769.0
2019-09-11 12:20:00,90.65,90.66,90.63,90.64,15311.0,74.3251,74.3333,74.3087,74.3169,15311.0
2019-09-11 12:30:00,90.64,90.65,90.63,90.64,8814.0,74.3169,74.3251,74.3087,74.3169,8814.0
2019-09-11 12:40:00,90.64,90.67,90.63,90.66,20900.0,74.3169,74.3415,74.3087,74.3333,20900.0
2019-09-11 12:50:00,90.66,90.68,90.65,90.68,15111.0,74.3333,74.3497,74.3251,74.3497,15111.0
2019-09-11 13:00:00,90.68,90.69,90.64,90.69,20317.0,74.3497,74.3579,74.3169,74.3579,20317.0
2019-09-11 13:10:00,90.7,90.7,90.67,90.67,10183.0,74.3661,74.3661,74.3415,74.3415,10183.0
2019-09-11 13:20:00,90.67,90.68,90.66,90.67,5930.0,74.3415,74.3497,74.3333,74.3415,5930.0
2019-09-11 13:30:00,90.67,90.68,90.65,90.67,36102.0,74.3415,74.3497,74.3251,74.3415,36102.0
2019-09-11 13:40:00,90.67,90.68,90.66,90.67,50525.0,74.3415,74.3497,74.3333,74.3415,50525.0
2019-09-11 13:50:00,90.68,90.68,90.66,90.67,11316.0,74.3497,74.3497,74.3333,74.3415,11316.0
2019-09-11 14:00:00,90.66,90.68,90.65,90.67,28625.0,74.3333,74.3497,74.3251,74.3415,28625.0
2019-09-11 14:10:00,90.66,90.67,90.65,90.67,32598.0,74.3333,74.3415,74.3251,74.3415,32598.0
2019-09-11 14:20:00,90.66,90.66,90.63,90.65,10230.0,74.3333,74.3333,74.3087,74.3251,10230.0
2019-09-11 14:30:00,90.66,90.68,90.65,90.68,13823.0,74.3333,74.3497,74.3251,74.3497,13823.0
2019-09-11 14:40:00,90.68,90.68,90.66,90.68,28532.0,74.3497,74.3497,74.3333,74.3497,28532.0
2019-09-11 14:50:00,90.67,90.68,90.66,90.67,15761.0,74.3415,74.3497,74.3333,74.3415,15761.0
2019-09-11 15:00:00,90.67,90.67,90.63,90.64,17127.0,74.3415,74.3415,74.3087,74.3169,17127.0
2019-09-11 15:10:00,90.63,90.64,90.62,90.64,42294.0,74.3087,74.3169,74.3005,74.3169,42294.0
2019-09-11 15:20:00,90.63,90.64,90.61,90.61,21687.0,74.3087,74.3169,74.2923,74.2923,21687.0
2019-09-11 15:30:00,90.61,90.62,90.59,90.61,79874.0,74.2923,74.3005,74.2759,74.2923,79874.0
2019-09-11 15:40:00,90.61,90.62,90.6,90.62,42807.0,74.2923,74.3005,74.2841,74.3005,42807.0
2019-09-11 15:50:00,90.61,90.61,90.57,90.57,47206.0,74.2923,74.2923,74.2595,74.2595,47206.0
2019-09-12 09:30:00,90.9,90.93,90.84,90.86,89510.0,74.5301,74.5547,74.4809,74.4973,89510.0
2019-09-12 09:40:00,90.87,90.87,90.77,90.78,22691.0,74.5055,74.5055,74.4235,74.4317,22691.0
2019-09-12 09:50:00,90.78,90.82,90.77,90.78,19703.0,74.4317,74.4645,74.4235,74.4317,19703.0
2019-09-12 10:00:00,90.79,90.86,90.78,90.79,22400.0,74.4399,74.4973,74.4317,74.4399,22400.0
2019-09-12 10:10:00,90.79,90.79,90.59,90.69,64308.0,74.4399,74.4399,74.2759,74.3579,64308.0
2019-09-12 10:20:00,90.68,90.7,90.67,90.69,21996.0,74.3497,74.3661,74.3415,74.3579,21996.0
2019-09-12 10:30:00,90.69,90.72,90.68,90.68,8079.0,74.3579,74.3825,74.3497,74.3497,8079.0
2019-09-12 10:40:00,90.68,90.68,90.63,90.66,8157.0,74.3497,74.3497,74.3087,74.3333,8157.0
2019-09-12 10:50:00,90.66,90.79,90.65,90.74,42203.0,74.3333,74.4399,74.3251,74.3989,42203.0
2019-09-12 11:00:00,90.73,90.77,90.72,90.76,9507.0,74.3907,74.4235,74.3825,74.4153,9507.0
2019-09-12 11:10:00,90.76,90.76,90.68,90.7,15302.0,74.4153,74.4153,74.3497,74.3661,15302.0
2019-09-12 11:20:00,90.69,90.7,90.61,90.62,10266.0,74.3579,74.3661,74.2923,74.3005,10266.0
2019-09-12 11:30:00,90.63,90.64,90.55,90.56,9992.0,74.3087,74.3169,74.2431,74.2513,9992.0
2019-09-12 11:40:00,90.55,90.55,90.5,90.54,16492.0,74.2431,74.2431,74.2021,74.2349,16492.0
2019-09-12 11:50:00,90.52,90.54,90.5,90.52,28774.0,74.2185,74.2349,74.2021,74.2185,28774.0
2019-09-12 12:00:00,90.52,90.58,90.52,90.55,14238.0,74.2185,74.2677,74.2185,74.2431,14238.0
2019-09-12 12:10:00,90.54,90.56,90.51,90.51,21169.0,74.2349,74.2513,74.2103,74.2103,21169.0
2019-09-12 12:20:00,90.52,90.52,90.49,90.5,6276.0,74.2185,74.2185,74.1939,74.2021,6276.0
2019-09-12 12:30:00,90.49,90.5,90.46,90.47,10413.0,74.1939,74.2021,74.1693,74.1775,10413.0
2019-09-12 12:40:00,90.47,90.48,90.45,90.46,17623.0,74.1775,74.1857,74.1611,74.1693,17623.0
2019-09-12 12:50:00,90.47,90.5,90.47,90.49,10518.0,74.1775,74.2021,74.1775,74.1939,10518.0
2019-09-12 13:00:00,90.48,90.52,90.42,90.48,57374.0,74.1857,74.2185,74.1365,74.1857,57374.0
2019-09-12 13:10:00,90.47,90.48,90.41,90.43,21012.0,74.1775,74.1857,74.1283,74.1447,21012.0
2019-09-12 13:20:00,90.44,90.52,90.43,90.51,187310.0,74.1529,74.2185,74.1447,74.2103,187310.0
2019-09-12 13:30:00,90.51,90.54,90.5,90.52,25372.0,74.2103,74.2349,74.2021,74.2185,25372.0
2019-09-12 13:40:00,90.52,90.58,90.51,90.56,23118.0,74.2185,74.2677,74.2103,74.2513,23118.0
2019-09-12 13:50:00,90.56,90.56,90.52,90.53,9537.0,74.2513,74.2513,74.2185,74.2267,9537.0
2019-09-12 14:00:00,90.52,90.54,90.51,90.53,35159.0,74.2185,74.2349,74.2103,74.2267,35159.0
2019-09-12 14:10:00,90.53,90.53,90.49,90.5,38070.0,74.2267,74.2267,74.1939,74.2021,38070.0
2019-09-12 14:20:00,90.5,90.52,90.49,90.51,21995.0,74.2021,74.2185,74.1939,74.2103,21995.0
2019-09-12 14:30:00,90.5,90.51,90.48,90.48,6425.0,74.2021,74.2103,74.1857,74.1857,6425.0
2019-09-12 14:40:00,90.49,90.51,90.48,90.48,13076.0,74.1939,74.2103,74.1857,74.1857,13076.0
2019-09-12 14:50:00,90.48,90.5,90.46,90.48,22390.0,74.1857,74.2021,74.1693,74.1857,22390.0
2019-09-12 15:00:00,90.48,90.49,90.45,90.46,34553.0,74.1857,74.1939,74.1611,74.1693,34553.0
2019-09-12 15:10:00,90.45,90.48,90.45,90.47,13643.0,74.1611,74.1857,74.1611,74.1775,13643.0
2019-09-12 15:20:00,90.47,90.49,90.46,90.48,13883.0,74.1775,74.1939,74.1693,74.1857,13883.0
2019-09-12 15:30:00,90.47,90.51,90.47,90.5,35748.0,74.1775,74.2103,74.1775,74.2021,35748.0
2019-09-12 15:40:00,90.5,90.5,90.47,90.49,73896.0,74.2021,74.2021,74.1775,74.1939,73896.0
2019-09-12 15:50:00,90.49,90.52,90.48,90.5,83383.0,74.1939,74.2185,74.1857,74.2021,83383.0
2019-09-13 09:30:00,90.27,90.27,90.2,90.26,36008.0,74.0136,74.0136,73.9562,74.0054,36008.0
2019-09-13 09:40:00,90.27,90.3,90.25,90.3,85375.0,74.0136,74.0382,73.9972,74.0382,85375.0
2019-09-13 09:50:00,90.31,90.33,90.29,90.31,35713.0,74.0463,74.0627,74.03,74.0463,35713.0
2019-09-13 10:00:00,90.32,90.33,90.29,90.29,32664.0,74.0545,74.0627,74.03,74.03,32664.0
2019-09-13 10:10:00,90.29,90.3,90.24,90.25,13342.0,74.03,74.0382,73.989,73.9972,13342.0
2019-09-13 10:20:00,90.25,90.25,90.17,90.19,17581.0,73.9972,73.9972,73.9316,73.948,17581.0
2019-09-13 10:30:00,90.19,90.2,90.13,90.14,46107.0,73.948,73.9562,73.8988,73.907,46107.0
2019-09-13 10:40:00,90.13,90.15,90.11,90.14,10281.0,73.8988,73.9152,73.8824,73.907,10281.0
2019-09-13 10:50:00,90.14,90.14,90.09,90.09,27172.0,73.907,73.907,73.866,73.866,27172.0
2019-09-13 11:00:00,90.1,90.12,90.09,90.12,57089.0,73.8742,73.8906,73.866,73.8906,57089.0
2019-09-13 11:10:00,90.11,90.14,90.09,90.13,20835.0,73.8824,73.907,73.866,73.8988,20835.0
2019-09-13 11:20:00,90.13,90.14,90.09,90.1,12601.0,73.8988,73.907,73.866,73.8742,12601.0
2019-09-13 11:30:00,90.1,90.12,90.07,90.09,19308.0,73.8742,73.8906,73.8496,73.866,19308.0
2019-09-13 11:40:00,90.08,90.11,90.07,90.08,18391.0,73.8578,73.8824,73.8496,73.8578,18391.0
2019-09-13 11:50:00,90.07,90.08,90.02,90.02,30374.0,73.8496,73.8578,73.8086,73.8086,30374.0
2019-09-13 12:00:00,90.03,90.07,90.01,90.06,72560.0,73.8168,73.8496,73.8004,73.8414,72560.0
2019-09-13 12:10:00,90.05,90.07,90.05,90.06,12457.0,73.8332,73.8496,73.8332,73.8414,12457.0
2019-09-13 12:20:00,90.06,90.07,90.03,90.04,15441.0,73.8414,73.8496,73.8168,73.825,15441.0
2019-09-13 12:30:00,90.03,90.04,89.99,90.0,19287.0,73.8168,73.825,73.784,73.7922,19287.0
2019-09-13 12:40:00,90.0,90.0,89.97,89.98,58441.0,73.7922,73.7922,73.7676,73.7758,58441.0
2019-09-13 12:50:00,89.98,89.99,89.94,89.97,27338.0,73.7758,73.784,73.743,73.7676,27338.0
2019-09-13 13:00:00,89.97,90.01,89.95,90.01,15568.0,73.7676,73.8004,73.7512,73.8004,15568.0
2019-09-13 13:10:00,90.01,90.02,90.0,90.01,19002.0,73.8004,73.8086,73.7922,73.8004,19002.0
2019-09-13 13:20:00,90.01,90.05,90.0,90.05,22429.0,73.8004,73.8332,73.7922,73.8332,22429.0
2019-09-13 13:30:00,90.04,90.05,90.01,90.04,22839.0,73.825,73.8332,73.8004,73.825,22839.0
2019-09-13 13:40:00,90.04,90.05,90.02,90.03,9163.0,73.825,73.8332,73.8086,73.8168,9163.0
2019-09-13 13:50:00,90.03,90.05,89.99,90.05,19449.0,73.8168,73.8332,73.784,73.8332,19449.0
2019-09-13 14:00:00,90.05,90.06,90.03,90.06,13226.0,73.8332,73.8414,73.8168,73.8414,13226.0
2019-09-13 14:10:00,90.05,90.06,90.0,90.01,15579.0,73.8332,73.8414,73.7922,73.8004,15579.0
2019-09-13 14:20:00,90.02,90.04,89.99,90.0,19124.0,73.8086,73.825,73.784,73.7922,19124.0
2019-09-13 14:30:00,90.0,90.03,89.99,90.0,87006.0,73.7922,73.8168,73.784,73.7922,87006.0
2019-09-13 14:40:00,90.0,90.01,89.97,89.99,23709.0,73.7922,73.8004,73.7676,73.784,23709.0
2019-09-13 14:50:00,89.98,89.99,89.93,89.94,20374.0,73.7758,73.784,73.7348,73.743,20374.0
2019-09-13 15:00:00,89.94,89.98,89.92,89.93,20066.0,73.743,73.7758,73.7266,73.7348,20066.0
2019-09-13 15:10:00,89.93,89.95,89.92,89.93,10980.0,73.7348,73.7512,73.7266,73.7348,10980.0
2019-09-13 15:20:00,89.93,89.94,89.91,89.92,36930.0,73.7348,73.743,73.7184,73.7266,36930.0
2019-09-13 15:30:00,89.91,89.94,89.9,89.93,97320.0,73.7184,73.743,73.7102,73.7348,97320.0
2019-09-13 15:40:00,89.94,89.96,89.93,89.95,56789.0,73.743,73.7594,73.7348,73.7512,56789.0
2019-09-13 15:50:00,89.94,89.95,89.92,89.92,56014.0,73.743,73.7512,73.7266,73.7266,56014.0
2019-09-16 09:30:00,90.15,90.2,90.06,90.12,31169.0,73.9152,73.9562,73.8414,73.8906,31169.0
2019-09-16 09:40:00,90.12,90.14,90.09,90.1,13648.0,73.8906,73.907,73.866,73.8742,13648.0
2019-09-16 09:50:00,90.11,90.14,90.06,90.09,25654.0,73.8824,73.907,73.8414,73.866,25654.0
2019-09-16 10:00:00,90.09,90.1,90.03,90.05,15569.0,73.866,73.8742,73.8168,73.8332,15569.0
2019-09-16 10:10:00,90.06,90.07,90.03,90.04,14800.0,73.8414,73.8496,73.8168,73.825,14800.0
2019-09-16 10:20:00,90.04,90.08,90.02,90.08,39315.0,73.825,73.8578,73.8086,73.8578,39315.0
2019-09-16 10:30:00,90.08,90.09,90.07,90.09,9228.0,73.8578,73.866,73.8496,73.866,9228.0
2019-09-16 10:40:00,90.09,90.1,90.08,90.1,14409.0,73.866,73.8742,73.8578,73.8742,14409.0
2019-09-16 10:50:00,90.09,90.11,90.08,90.11,29610.0,73.866,73.8824,73.8578,73.8824,29610.0
2019-09-16 11:00:00,90.12,90.16,90.11,90.15,35954.0,73.8906,73.9234,73.8824,73.9152,35954.0
2019-09-16 11:10:00,90.16,90.17,90.13,90.13,10474.0,73.9234,73.9316,73.8988,73.8988,10474.0
2019-09-16 11:20:00,90.13,90.14,90.1,90.12,22135.0,73.8988,73.907,73.8742,73.8906,22135.0
2019-09-16 11:30:00,90.11,90.13,90.1,90.13,11936.0,73.8824,73.8988,73.8742,73.8988,11936.0
2019-09-16 11:40:00,90.13,90.19,90.12,90.18,31498.0,73.8988,73.948,73.8906,73.9398,31498.0
2019-09-16 11:50:00,90.19,90.2,90.16,90.18,36856.0,73.948,73.9562,73.9234,73.9398,36856.0
2019-09-16 12:00:00,90.18,90.19,90.16,90.17,9730.0,73.9398,73.948,73.9234,73.9316,9730.0
2019-09-16 12:10:00,90.16,90.19,90.15,90.18,9278.0,73.9234,73.948,73.9152,73.9398,9278.0
2019-09-16 12:20:00,90.19,90.19,90.17,90.18,18851.0,73.948,73.948,73.9316,73.9398,18851.0
2019-09-16 12:30:00,90.18,90.21,90.16,90.2,18824.0,73.9398,73.9644,73.9234,73.9562,18824.0
2019-09-16 12:40:00,90.2,90.22,90.19,90.22,24927.0,73.9562,73.9726,73.948,73.9726,24927.0
2019-09-16 12:50:00,90.22,90.23,90.21,90.22,16565.0,73.9726,73.9808,73.9644,73.9726,16565.0
2019-09-16 13:00:00,90.21,90.23,90.2,90.21,5683.0,73.9644,73.9808,73.9562,73.9644,5683.0
2019-09-16 13:10:00,90.2,90.23,90.2,90.22,9979.0,73.9562,73.9808,73.9562,73.9726,9979.0
2019-09-16 13:20:00,90.22,90.23,90.18,90.19,10421.0,73.9726,73.9808,73.9398,73.948,10421.0
2019-09-16 13:30:00,90.19,90.21,90.18,90.2,28794.0,73.948,73.9644,73.9398,73.9562,28794.0
2019-09-16 13:40:00,90.21,90.21,90.2,90.2,9110.0,73.9644,73.9644,73.9562,73.9562,9110.0
2019-09-16 13:50:00,90.2,90.21,90.19,90.2,14000.0,73.9562,73.9644,73.948,73.9562,14000.0
2019-09-16 14:00:00,90.19,90.22,90.19,90.2,33073.0,73.948,73.9726,73.948,73.9562,33073.0
2019-09-16 14:10:00,90.21,90.22,90.2,90.21,17308.0,73.9644,73.9726,73.9562,73.9644,17308.0
2019-09-16 14:20:00,90.22,90.22,90.18,90.18,35919.0,73.9726,73.9726,73.9398,73.9398,35919.0
2019-09-16 14:30:00,90.18,90.2,90.16,90.2,26459.0,73.9398,73.9562,73.9234,73.9562,26459.0
2019-09-16 14:40:00,90.2,90.23,90.18,90.19,34574.0,73.9562,73.9808,73.9398,73.948,34574.0
2019-09-16 14:50:00,90.2,90.21,90.19,90.2,86175.0,73.9562,73.9644,73.948,73.9562,86175.0
2019-09-16 15:00:00,90.2,90.24,90.19,90.23,32895.0,73.9562,73.989,73.948,73.9808,32895.0
2019-09-16 15:10:00,90.23,90.24,90.2,90.23,22856.0,73.9808,73.989,73.9562,73.9808,22856.0
2019-09-16 15:20:00,90.23,90.25,90.22,90.23,31940.0,73.9808,73.9972,73.9726,73.9808,31940.0
2019-09-16 15:30:00,90.23,90.24,90.21,90.22,23050.0,73.9808,73.989,73.9644,73.9726,23050.0
2019-09-16 15:40:00,90.21,90.23,90.2,90.21,43356.0,73.9644,73.9808,73.9562,73.9644,43356.0
2019-09-16 15:50:00,90.2,90.21,90.17,90.17,73200.0,73.9562,73.9644,73.9316,73.9316,73200.0
2019-09-17 09:30:00,90.18,90.22,90.09,90.13,23064.0,73.9398,73.9726,73.866,73.8988,23064.0
2019-09-17 09:40:00,90.14,90.16,90.09,90.13,124546.0,73.907,73.9234,73.866,73.8988,124546.0
2019-09-17 09:50:00,90.13,90.24,90.13,90.23,36137.0,73.8988,73.989,73.8988,73.9808,36137.0
2019-09-17 10:00:00,90.24,90.28,90.24,90.26,122312.0,73.989,74.0218,73.989,74.0054,122312.0
2019-09-17 10:10:00,90.28,90.29,90.24,90.25,21366.0,74.0218,74.03,73.989,73.9972,21366.0
2019-09-17 10:20:00,90.24,90.27,90.23,90.27,41097.0,73.989,74.0136,73.9808,74.0136,41097.0
2019-09-17 10:30:00,90.26,90.26,90.22,90.23,28109.0,74.0054,74.0054,73.9726,73.9808,28109.0
2019-09-17 10:40:00,90.23,90.26,90.22,90.24,41224.0,73.9808,74.0054,73.9726,73.989,41224.0
2019-09-17 10:50:00,90.25,90.27,90.24,90.27,55439.0,73.9972,74.0136,73.989,74.0136,55439.0
2019-09-17 11:00:00,90.27,90.39,90.27,90.38,50341.0,74.0136,74.1119,74.0136,74.1037,50341.0
2019-09-17 11:10:00,90.39,90.42,90.35,90.37,5631.0,74.1119,74.1365,74.0791,74.0955,5631.0
2019-09-17 11:20:00,90.36,90.44,90.36,90.44,50709.0,74.0873,74.1529,74.0873,74.1529,50709.0
2019-09-17 11:30:00,90.43,90.44,90.41,90.43,14606.0,74.1447,74.1529,74.1283,74.1447,14606.0
2019-09-17 11:40:00,90.42,90.45,90.41,90.45,27057.0,74.1365,74.1611,74.1283,74.1611,27057.0
2019-09-17 11:50:00,90.45,90.46,90.43,90.44,17957.0,74.1611,74.1693,74.1447,74.1529,17957.0
2019-09-17 12:00:00,90.44,90.45,90.41,90.42,16501.0,74.1529,74.1611,74.1283,74.1365,16501.0
2019-09-17 12:10:00,90.43,90.43,90.41,90.43,186098.0,74.1447,74.1447,74.1283,74.1447,186098.0
2019-09-17 12:20:00,90.43,90.43,90.39,90.41,20962.0,74.1447,74.1447,74.1119,74.1283,20962.0
2019-09-17 12:30:00,90.41,90.43,90.4,90.42,16291.0,74.1283,74.1447,74.1201,74.1365,16291.0
2019-09-17 12:40:00,90.43,90.45,90.42,90.43,9040.0,74.1447,74.1611,74.1365,74.1447,9040.0
2019-09-17 12:50:00,90.43,90.45,90.41,90.45,23259.0,74.1447,74.1611,74.1283,74.1611,23259.0
2019-09-17 13:00:00,90.45,90.45,90.42,90.43,47814.0,74.1611,74.1611,74.1365,74.1447,47814.0
2019-09-17 13:10:00,90.43,90.43,90.39,90.4,25860.0,74.1447,74.1447,74.1119,74.1201,25860.0
2019-09-17 13:20:00,90.4,90.42,90.4,90.41,14894.0,74.1201,74.1365,74.1201,74.1283,14894.0
2019-09-17 13:30:00,90.4,90.43,90.4,90.42,5144.0,74.1201,74.1447,74.1201,74.1365,5144.0
2019-09-17 13:40:00,90.42,90.46,90.41,90.42,23568.0,74.1365,74.1693,74.1283,74.1365,23568.0
2019-09-17 13:50:00,90.42,90.42,90.36,90.37,9643.0,74.1365,74.1365,74.0873,74.0955,9643.0
2019-09-17 14:00:00,90.37,90.39,90.36,90.38,10817.0,74.0955,74.1119,74.0873,74.1037,10817.0
2019-09-17 14:10:00,90.38,90.38,90.33,90.34,10085.0,74.1037,74.1037,74.0627,74.0709,10085.0
2019-09-17 14:20:00,90.34,90.36,90.33,90.36,11178.0,74.0709,74.0873,74.0627,74.0873,11178.0
2019-09-17 14:30:00,90.35,90.36,90.33,90.36,24273.0,74.0791,74.0873,74.0627,74.0873,24273.0
2019-09-17 14:40:00,90.36,90.39,90.35,90.37,24051.0,74.0873,74.1119,74.0791,74.0955,24051.0
2019-09-17 14:50:00,90.38,90.38,90.34,90.35,17217.0,74.1037,74.1037,74.0709,74.0791,17217.0
2019-09-17 15:00:00,90.36,90.4,90.36,90.4,21272.0,74.0873,74.1201,74.0873,74.1201,21272.0
2019-09-17 15:10:00,90.39,90.41,90.37,90.4,9861.0,74.1119,74.1283,74.0955,74.1201,9861.0
2019-09-17 15:20:00,90.41,90.42,90.39,90.39,35109.0,74.1283,74.1365,74.1119,74.1119,35109.0
2019-09-17 15:30:00,90.4,90.41,90.39,90.4,40418.0,74.1201,74.1283,74.1119,74.1201,40418.0
2019-09-17 15:40:00,90.4,90.42,90.39,90.42,60899.0,74.1201,74.1365,74.1119,74.1365,60899.0
2019-09-17 15:50:00,90.42,90.42,90.38,90.38,77791.0,74.1365,74.1365,74.1037,74.1037,77791.0
2019-09-18 09:30:00,90.6,90.61,90.53,90.59,30190.0,74.2841,74.2923,74.2267,74.2759,30190.0
2019-09-18 09:40:00,90.59,90.62,90.58,90.62,18904.0,74.2759,74.3005,74.2677,74.3005,18904.0
2019-09-18 09:50:00,90.62,90.62,90.59,90.6,21578.0,74.3005,74.3005,74.2759,74.2841,21578.0
2019-09-18 10:00:00,90.59,90.62,90.59,90.6,26229.0,74.2759,74.3005,74.2759,74.2841,26229.0
2019-09-18 10:10:00,90.61,90.65,90.6,90.65,49633.0,74.2923,74.3251,74.2841,74.3251,49633.0
2019-09-18 10:20:00,90.65,90.68,90.64,90.67,9608.0,74.3251,74.3497,74.3169,74.3415,9608.0
2019-09-18 10:30:00,90.66,90.68,90.65,90.68,6780.0,74.3333,74.3497,74.3251,74.3497,6780.0
2019-09-18 10:40:00,90.67,90.68,90.66,90.68,10394.0,74.3415,74.3497,74.3333,74.3497,10394.0
2019-09-18 10:50:00,90.68,90.69,90.66,90.69,9650.0,74.3497,74.3579,74.3333,74.3579,9650.0
2019-09-18 11:00:00,90.69,90.71,90.68,90.69,19346.0,74.3579,74.3743,74.3497,74.3579,19346.0
2019-09-18 11:10:00,90.69,90.72,90.68,90.7,11264.0,74.3579,74.3825,74.3497,74.3661,11264.0
2019-09-18 11:20:00,90.7,90.72,90.69,90.71,5553.0,74.3661,74.3825,74.3579,74.3743,5553.0
2019-09-18 11:30:00,90.7,90.72,90.7,90.72,15015.0,74.3661,74.3825,74.3661,74.3825,15015.0
2019-09-18 11:40:00,90.71,90.73,90.69,90.7,14288.0,74.3743,74.3907,74.3579,74.3661,14288.0
2019-09-18 11:50:00,90.69,90.73,90.68,90.72,18382.0,74.3579,74.3907,74.3497,74.3825,18382.0
2019-09-18 12:00:00,90.72,90.72,90.7,90.71,8611.0,74.3825,74.3825,74.3661,74.3743,8611.0
2019-09-18 12:10:00,90.71,90.72,90.7,90.72,3954.0,74.3743,74.3825,74.3661,74.3825,3954.0
2019-09-18 12:20:00,90.72,90.74,90.72,90.74,10263.0,74.3825,74.3989,74.3825,74.3989,10263.0
2019-09-18 12:30:00,90.73,90.75,90.73,90.75,15729.0,74.3907,74.4071,74.3907,74.4071,15729.0
2019-09-18 12:40:00,90.74,90.77,90.73,90.77,12813.0,74.3989,74.4235,74.3907,74.4235,12813.0
2019-09-18 12:50:00,90.77,90.78,90.76,90.77,20644.0,74.4235,74.4317,74.4153,74.4235,20644.0
2019-09-18 13:00:00,90.77,90.77,90.73,90.74,23351.0,74.4235,74.4235,74.3907,74.3989,23351.0
2019-09-18 13:10:00,90.74,90.75,90.72,90.74,23532.0,74.3989,74.4071,74.3825,74.3989,23532.0
2019-09-18 13:20:00,90.73,90.74,90.71,90.71,23792.0,74.3907,74.3989,74.3743,74.3743,23792.0
2019-09-18 13:30:00,90.71,90.73,90.7,90.73,30261.0,74.3743,74.3907,74.3661,74.3907,30261.0
2019-09-18 13:40:00,90.73,90.75,90.73,90.73,9230.0,74.3907,74.4071,74.3907,74.3907,9230.0
2019-09-18 13:50:00,90.73,90.79,90.73,90.77,30622.0,74.3907,74.4399,74.3907,74.4235,30622.0
2019-09-18 14:00:00,90.76,90.79,90.58,90.73,88938.0,74.4153,74.4399,74.2677,74.3907,88938.0
2019-09-18 14:10:00,90.69,90.7,90.49,90.5,45831.0,74.3579,74.3661,74.1939,74.2021,45831.0
2019-09-18 14:20:00,90.48,90.54,90.43,90.51,14624.0,74.1857,74.2349,74.1447,74.2103,14624.0
2019-09-18 14:30:00,90.51,90.52,90.39,90.41,22313.0,74.2103,74.2185,74.1119,74.1283,22313.0
2019-09-18 14:40:00,90.4,90.4,90.26,90.33,28602.0,74.1201,74.1201,74.0054,74.0627,28602.0
2019-09-18 14:50:00,90.33,90.47,90.32,90.41,47689.0,74.0627,74.1775,74.0545,74.1283,47689.0
2019-09-18 15:00:00,90.41,90.41,90.33,90.37,31371.0,74.1283,74.1283,74.0627,74.0955,31371.0
2019-09-18 15:10:00,90.37,90.41,90.36,90.39,19512.0,74.0955,74.1283,74.0873,74.1119,19512.0
2019-09-18 15:20:00,90.39,90.4,90.36,90.39,31890.0,74.1119,74.1201,74.0873,74.1119,31890.0
2019-09-18 15:30:00,90.39,90.47,90.38,90.46,76771.0,74.1119,74.1775,74.1037,74.1693,76771.0
2019-09-18 15:40:00,90.47,90.51,90.47,90.5,38270.0,74.1775,74.2103,74.1775,74.2021,38270.0
2019-09-18 15:50:00,90.5,90.51,90.46,90.49,244264.0,74.2021,74.2103,74.1693,74.1939,244264.0
2019-09-19 09:30:00,90.69,90.73,90.54,90.73,64369.0,74.3579,74.3907,74.2349,74.3907,64369.0
2019-09-19 09:40:00,90.73,90.73,90.69,90.73,37518.0,74.3907,74.3907,74.3579,74.3907,37518.0
2019-09-19 09:50:00,90.73,90.75,90.71,90.72,212788.0,74.3907,74.4071,74.3743,74.3825,212788.0
2019-09-19 10:00:00,90.73,90.73,90.7,90.73,68848.0,74.3907,74.3907,74.3661,74.3907,68848.0
2019-09-19 10:10:00,90.73,90.74,90.7,90.73,30634.0,74.3907,74.3989,74.3661,74.3907,30634.0
2019-09-19 10:20:00,90.73,90.73,90.68,90.7,29190.0,74.3907,74.3907,74.3497,74.3661,29190.0
2019-09-19 10:30:00,90.7,90.75,90.69,90.75,25147.0,74.3661,74.4071,74.3579,74.4071,25147.0
2019-09-19 10:40:00,90.75,90.75,90.69,90.69,26418.0,74.4071,74.4071,74.3579,74.3579,26418.0
2019-09-19 10:50:00,90.7,90.71,90.64,90.66,39819.0,74.3661,74.3743,74.3169,74.3333,39819.0
2019-09-19 11:00:00,90.67,90.67,90.63,90.66,38347.0,74.3415,74.3415,74.3087,74.3333,38347.0
2019-09-19 11:10:00,90.66,90.69,90.65,90.68,55781.0,74.3333,74.3579,74.3251,74.3497,55781.0
2019-09-19 11:20:00,90.68,90.68,90.66,90.67,34692.0,74.3497,74.3497,74.3333,74.3415,34692.0
2019-09-19 11:30:00,90.67,90.68,90.65,90.67,33533.0,74.3415,74.3497,74.3251,74.3415,33533.0
2019-09-19 11:40:00,90.68,90.7,90.66,90.68,37788.0,74.3497,74.3661,74.3333,74.3497,37788.0
2019-09-19 11:50:00,90.69,90.72,90.67,90.69,27747.0,74.3579,74.3825,74.3415,74.3579,27747.0
2019-09-19 12:00:00,90.69,90.7,90.67,90.69,36749.0,74.3579,74.3661,74.3415,74.3579,36749.0
2019-09-19 12:10:00,90.69,90.69,90.65,90.67,14221.0,74.3579,74.3579,74.3251,74.3415,14221.0
2019-09-19 12:20:00,90.67,90.67,90.63,90.66,9238.0,74.3415,74.3415,74.3087,74.3333,9238.0
2019-09-19 12:30:00,90.67,90.67,90.64,90.64,18112.0,74.3415,74.3415,74.3169,74.3169,18112.0
2019-09-19 12:40:00,90.65,90.67,90.64,90.67,18780.0,74.3251,74.3415,74.3169,74.3415,18780.0
2019-09-19 12:50:00,90.67,90.69,90.66,90.68,11463.0,74.3415,74.3579,74.3333,74.3497,11463.0
2019-09-19 13:00:00,90.68,90.68,90.65,90.66,11235.0,74.3497,74.3497,74.3251,74.3333,11235.0
2019-09-19 13:10:00,90.67,90.69,90.66,90.68,17717.0,74.3415,74.3579,74.3333,74.3497,17717.0
2019-09-19 13:20:00,90.68,90.69,90.64,90.65,23566.0,74.3497,74.3579,74.3169,74.3251,23566.0
2019-09-19 13:30:00,90.65,90.71,90.65,90.69,29539.0,74.3251,74.3743,74.3251,74.3579,29539.0
2019-09-19 13:40:00,90.69,90.72,90.68,90.71,55736.0,74.3579,74.3825,74.3497,74.3743,55736.0
2019-09-19 13:50:00,90.72,90.72,90.67,90.7,18407.0,74.3825,74.3825,74.3415,74.3661,18407.0
2019-09-19 14:00:00,90.7,90.71,90.65,90.66,15375.0,74.3661,74.3743,74.3251,74.3333,15375.0
2019-09-19 14:10:00,90.66,90.68,90.64,90.65,23555.0,74.3333,74.3497,74.3169,74.3251,23555.0
2019-09-19 14:20:00,90.64,90.66,90.63,90.66,33669.0,74.3169,74.3333,74.3087,74.3333,33669.0
2019-09-19 14:30:00,90.66,90.68,90.64,90.68,215074.0,74.3333,74.3497,74.3169,74.3497,215074.0
2019-09-19 14:40:00,90.68,90.68,90.66,90.67,24078.0,74.3497,74.3497,74.3333,74.3415,24078.0
2019-09-19 14:50:00,90.67,90.69,90.65,90.67,36233.0,74.3415,74.3579,74.3251,74.3415,36233.0
2019-09-19 15:00:00,90.68,90.69,90.64,90.66,20811.0,74.3497,74.3579,74.3169,74.3333,20811.0
2019-09-19 15:10:00,90.66,90.66,90.64,90.66,20185.0,74.3333,74.3333,74.3169,74.3333,20185.0
2019-09-19 15:20:00,90.66,90.67,90.64,90.64,38842.0,74.3333,74.3415,74.3169,74.3169,38842.0
2019-09-19 15:30:00,90.64,90.64,90.6,90.63,25087.0,74.3169,74.3169,74.2841,74.3087,25087.0
2019-09-19 15:40:00,90.62,90.63,90.59,90.61,23634.0,74.3005,74.3087,74.2759,74.2923,23634.0
2019-09-19 15:50:00,90.61,90.61,90.57,90.58,59584.0,74.2923,74.2923,74.2595,74.2677,59584.0
2019-09-20 09:30:00,90.73,90.78,90.71,90.76,20149.0,74.3907,74.4317,74.3743,74.4153,20149.0
2019-09-20 09:40:00,90.76,90.77,90.75,90.76,13586.0,74.4153,74.4235,74.4071,74.4153,13586.0
2019-09-20 09:50:00,90.76,90.79,90.75,90.76,29933.0,74.4153,74.4399,74.4071,74.4153,29933.0
2019-09-20 10:00:00,90.76,90.77,90.73,90.76,14467.0,74.4153,74.4235,74.3907,74.4153,14467.0
2019-09-20 10:10:00,90.75,90.77,90.74,90.77,16622.0,74.4071,74.4235,74.3989,74.4235,16622.0
2019-09-20 10:20:00,90.77,90.79,90.76,90.78,18946.0,74.4235,74.4399,74.4153,74.4317,18946.0
2019-09-20 10:30:00,90.77,90.79,90.76,90.79,18980.0,74.4235,74.4399,74.4153,74.4399,18980.0
2019-09-20 10:40:00,90.79,90.8,90.78,90.79,19957.0,74.4399,74.4481,74.4317,74.4399,19957.0
2019-09-20 10:50:00,90.79,90.82,90.79,90.8,36231.0,74.4399,74.4645,74.4399,74.4481,36231.0
2019-09-20 11:00:00,90.8,90.8,90.77,90.78,25098.0,74.4481,74.4481,74.4235,74.4317,25098.0
2019-09-20 11:10:00,90.77,90.79,90.75,90.76,17651.0,74.4235,74.4399,74.4071,74.4153,17651.0
2019-09-20 11:20:00,90.76,90.78,90.75,90.76,28160.0,74.4153,74.4317,74.4071,74.4153,28160.0
2019-09-20 11:30:00,90.77,90.77,90.73,90.73,11789.0,74.4235,74.4235,74.3907,74.3907,11789.0
2019-09-20 11:40:00,90.73,90.75,90.72,90.73,9426.0,74.3907,74.4071,74.3825,74.3907,9426.0
2019-09-20 11:50:00,90.74,90.75,90.72,90.74,9311.0,74.3989,74.4071,74.3825,74.3989,9311.0
2019-09-20 12:00:00,90.74,90.74,90.7,90.73,7380.0,74.3989,74.3989,74.3661,74.3907,7380.0
2019-09-20 12:10:00,90.73,90.73,90.69,90.7,206675.0,74.3907,74.3907,74.3579,74.3661,206675.0
2019-09-20 12:20:00,90.71,90.75,90.7,90.75,81323.0,74.3743,74.4071,74.3661,74.4071,81323.0
2019-09-20 12:30:00,90.75,90.76,90.74,90.76,9105.0,74.4071,74.4153,74.3989,74.4153,9105.0
2019-09-20 12:40:00,90.76,90.77,90.75,90.77,21555.0,74.4153,74.4235,74.4071,74.4235,21555.0
2019-09-20 12:50:00,90.77,90.79,90.76,90.78,10480.0,74.4235,74.4399,74.4153,74.4317,10480.0
2019-09-20 13:00:00,90.78,90.79,90.75,90.76,8676.0,74.4317,74.4399,74.4071,74.4153,8676.0
2019-09-20 13:10:00,90.76,90.82,90.73,90.8,186991.0,74.4153,74.4645,74.3907,74.4481,186991.0
2019-09-20 13:20:00,90.79,90.8,90.78,90.8,11659.0,74.4399,74.4481,74.4317,74.4481,11659.0
2019-09-20 13:30:00,90.8,90.81,90.78,90.8,13693.0,74.4481,74.4563,74.4317,74.4481,13693.0
2019-09-20 13:40:00,90.8,90.84,90.78,90.84,13333.0,74.4481,74.4809,74.4317,74.4809,13333.0
2019-09-20 13:50:00,90.84,90.85,90.81,90.82,22440.0,74.4809,74.4891,74.4563,74.4645,22440.0
2019-09-20 14:00:00,90.81,90.84,90.81,90.83,26156.0,74.4563,74.4809,74.4563,74.4727,26156.0
2019-09-20 14:10:00,90.84,90.85,90.82,90.85,39921.0,74.4809,74.4891,74.4645,74.4891,39921.0
2019-09-20 14:20:00,90.85,90.88,90.83,90.84,16856.0,74.4891,74.5137,74.4727,74.4809,16856.0
2019-09-20 14:30:00,90.82,90.83,90.8,90.81,21034.0,74.4645,74.4727,74.4481,74.4563,21034.0
2019-09-20 14:40:00,90.82,90.84,90.81,90.84,261939.0,74.4645,74.4809,74.4563,74.4809,261939.0
2019-09-20 14:50:00,90.84,90.86,90.83,90.85,78335.0,74.4809,74.4973,74.4727,74.4891,78335.0
2019-09-20 15:00:00,90.86,90.91,90.85,90.9,30146.0,74.4973,74.5383,74.4891,74.5301,30146.0
2019-09-20 15:10:00,90.9,90.94,90.9,90.93,21446.0,74.5301,74.5629,74.5301,74.5547,21446.0
2019-09-20 15:20:00,90.93,90.96,90.92,90.96,24944.0,74.5547,74.5793,74.5465,74.5793,24944.0
2019-09-20 15:30:00,90.95,90.98,90.94,90.98,34711.0,74.5711,74.5957,74.5629,74.5957,34711.0
2019-09-20 15:40:00,90.98,91.02,90.97,91.0,13681.0,74.5957,74.6285,74.5875,74.6121,13681.0
2019-09-20 15:50:00,91.01,91.02,90.97,91.0,35192.0,74.6203,74.6285,74.5875,74.6121,35192.0
2019-09-23 09:30:00,91.11,91.14,91.08,91.14,36737.0,74.7023,74.7269,74.6777,74.7269,36737.0
2019-09-23 09:40:00,91.14,91.18,91.1,91.18,25469.0,74.7269,74.7597,74.6941,74.7597,25469.0
2019-09-23 09:50:00,91.17,91.23,91.16,91.22,31625.0,74.7515,74.8007,74.7433,74.7925,31625.0
2019-09-23 10:00:00,91.22,91.22,91.19,91.2,24494.0,74.7925,74.7925,74.7679,74.7761,24494.0
2019-09-23 10:10:00,91.2,91.22,91.19,91.21,25182.0,74.7761,74.7925,74.7679,74.7843,25182.0
2019-09-23 10:20:00,91.21,91.22,91.2,91.21,33374.0,74.7843,74.7925,74.7761,74.7843,33374.0
2019-09-23 10:30:00,91.22,91.22,91.2,91.21,23225.0,74.7925,74.7925,74.7761,74.7843,23225.0
2019-09-23 10:40:00,91.21,91.22,91.2,91.22,16908.0,74.7843,74.7925,74.7761,74.7925,16908.0
2019-09-23 10:50:00,91.22,91.24,91.21,91.23,13560.0,74.7925,74.8089,74.7843,74.8007,13560.0
2019-09-23 11:00:00,91.23,91.23,91.19,91.2,20814.0,74.8007,74.8007,74.7679,74.7761,20814.0
2019-09-23 11:10:00,91.2,91.21,91.17,91.17,10859.0,74.7761,74.7843,74.7515,74.7515,10859.0
2019-09-23 11:20:00,91.17,91.18,91.13,91.15,24734.0,74.7515,74.7597,74.7187,74.7351,24734.0
2019-09-23 11:30:00,91.14,91.17,91.14,91.16,12142.0,74.7269,74.7515,74.7269,74.7433,12142.0
2019-09-23 11:40:00,91.16,91.17,91.14,91.16,10025.0,74.7433,74.7515,74.7269,74.7433,10025.0
2019-09-23 11:50:00,91.15,91.16,91.14,91.15,16683.0,74.7351,74.7433,74.7269,74.7351,16683.0
2019-09-23 12:00:00,91.15,91.17,91.14,91.16,19615.0,74.7351,74.7515,74.7269,74.7433,19615.0
2019-09-23 12:10:00,91.17,91.17,91.14,91.15,42677.0,74.7515,74.7515,74.7269,74.7351,42677.0
2019-09-23 12:20:00,91.14,91.16,91.14,91.15,6044.0,74.7269,74.7433,74.7269,74.7351,6044.0
2019-09-23 12:30:00,91.16,91.16,91.14,91.15,17855.0,74.7433,74.7433,74.7269,74.7351,17855.0
2019-09-23 12:40:00,91.15,91.15,91.12,91.14,11830.0,74.7351,74.7351,74.7105,74.7269,11830.0
2019-09-23 12:50:00,91.14,91.15,91.13,91.15,12987.0,74.7269,74.7351,74.7187,74.7351,12987.0
2019-09-23 13:00:00,91.15,91.15,91.1,91.13,29607.0,74.7351,74.7351,74.6941,74.7187,29607.0
2019-09-23 13:10:00,91.13,91.16,91.11,91.15,32857.0,74.7187,74.7433,74.7023,74.7351,32857.0
2019-09-23 13:20:00,91.15,91.15,91.12,91.13,38768.0,74.7351,74.7351,74.7105,74.7187,38768.0
2019-09-23 13:30:00,91.14,91.14,91.12,91.13,12163.0,74.7269,74.7269,74.7105,74.7187,12163.0
2019-09-23 13:40:00,91.13,91.13,91.1,91.11,10175.0,74.7187,74.7187,74.6941,74.7023,10175.0
2019-09-23 13:50:00,91.11,91.12,91.08,91.09,28627.0,74.7023,74.7105,74.6777,74.6859,28627.0
2019-09-23 14:00:00,91.1,91.11,91.08,91.08,33364.0,74.6941,74.7023,74.6777,74.6777,33364.0
2019-09-23 14:10:00,91.09,91.1,91.08,91.09,248442.0,74.6859,74.6941,74.6777,74.6859,248442.0
2019-09-23 14:20:00,91.09,91.1,91.08,91.09,16131.0,74.6859,74.6941,74.6777,74.6859,16131.0
2019-09-23 14:30:00,91.1,91.14,91.09,91.14,29575.0,74.6941,74.7269,74.6859,74.7269,29575.0
2019-09-23 14:40:00,91.14,91.15,91.13,91.14,77565.0,74.7269,74.7351,74.7187,74.7269,77565.0
2019-09-23 14:50:00,91.14,91.14,91.07,91.08,46555.0,74.7269,74.7269,74.6695,74.6777,46555.0
2019-09-23 15:00:00,91.08,91.08,91.03,91.04,33656.0,74.6777,74.6777,74.6367,74.6449,33656.0
2019-09-23 15:10:00,91.05,91.05,91.03,91.05,32138.0,74.6531,74.6531,74.6367,74.6531,32138.0
2019-09-23 15:20:00,91.05,91.05,91.02,91.02,19444.0,74.6531,74.6531,74.6285,74.6285,19444.0
2019-09-23 15:30:00,91.03,91.04,91.01,91.03,26236.0,74.6367,74.6449,74.6203,74.6367,26236.0
2019-09-23 15:40:00,91.03,91.04,91.01,91.01,246452.0,74.6367,74.6449,74.6203,74.6203,246452.0
2019-09-23 15:50:00,91.02,91.04,91.01,91.01,57151.0,74.6285,74.6449,74.6203,74.6203,57151.0
2019-09-24 09:30:00,91.12,91.16,91.11,91.11,23887.0,74.7105,74.7433,74.7023,74.7023,23887.0
2019-09-24 09:40:00,91.12,91.14,91.09,91.13,6837.0,74.7105,74.7269,74.6859,74.7187,6837.0
2019-09-24 09:50:00,91.14,91.15,91.12,91.15,15166.0,74.7269,74.7351,74.7105,74.7351,15166.0
2019-09-24 10:00:00,91.15,91.26,91.15,91.24,44263.0,74.7351,74.8253,74.7351,74.8089,44263.0
2019-09-24 10:10:00,91.25,91.25,91.19,91.2,14528.0,74.8171,74.8171,74.7679,74.7761,14528.0
2019-09-24 10:20:00,91.2,91.24,91.18,91.22,16056.0,74.7761,74.8089,74.7597,74.7925,16056.0
2019-09-24 10:30:00,91.21,91.21,91.18,91.2,4916.0,74.7843,74.7843,74.7597,74.7761,4916.0
2019-09-24 10:40:00,91.2,91.21,91.16,91.16,11140.0,74.7761,74.7843,74.7433,74.7433,11140.0
2019-09-24 10:50:00,91.18,91.18,91.13,91.14,22424.0,74.7597,74.7597,74.7187,74.7269,22424.0
2019-09-24 11:00:00,91.14,91.18,91.14,91.18,10789.0,74.7269,74.7597,74.7269,74.7597,10789.0
2019-09-24 11:10:00,91.17,91.2,91.16,91.2,13241.0,74.7515,74.7761,74.7433,74.7761,13241.0
2019-09-24 11:20:00,91.2,91.22,91.19,91.21,16657.0,74.7761,74.7925,74.7679,74.7843,16657.0
2019-09-24 11:30:00,91.21,91.24,91.2,91.23,16063.0,74.7843,74.8089,74.7761,74.8007,16063.0
2019-09-24 11:40:00,91.23,91.23,91.19,91.2,8887.0,74.8007,74.8007,74.7679,74.7761,8887.0
2019-09-24 11:50:00,91.2,91.22,91.19,91.21,5611.0,74.7761,74.7925,74.7679,74.7843,5611.0
2019-09-24 12:00:00,91.21,91.25,91.2,91.25,22913.0,74.7843,74.8171,74.7761,74.8171,22913.0
2019-09-24 12:10:00,91.24,91.29,91.24,91.29,6762.0,74.8089,74.8499,74.8089,74.8499,6762.0
2019-09-24 12:20:00,91.29,91.29,91.26,91.29,19224.0,74.8499,74.8499,74.8253,74.8499,19224.0
2019-09-24 12:30:00,91.29,91.3,91.26,91.26,12571.0,74.8499,74.8581,74.8253,74.8253,12571.0
2019-09-24 12:40:00,91.26,91.26,91.23,91.25,9921.0,74.8253,74.8253,74.8007,74.8171,9921.0
2019-09-24 12:50:00,91.25,91.27,91.24,91.26,5805.0,74.8171,74.8335,74.8089,74.8253,5805.0
2019-09-24 13:00:00,91.26,91.29,91.25,91.28,26205.0,74.8253,74.8499,74.8171,74.8417,26205.0
2019-09-24 13:10:00,91.29,91.29,91.25,91.26,22614.0,74.8499,74.8499,74.8171,74.8253,22614.0
2019-09-24 13:20:00,91.26,91.31,91.26,91.28,10516.0,74.8253,74.8663,74.8253,74.8417,10516.0
2019-09-24 13:30:00,91.27,91.27,91.23,91.23,18653.0,74.8335,74.8335,74.8007,74.8007,18653.0
2019-09-24 13:40:00,91.23,91.26,91.23,91.26,20501.0,74.8007,74.8253,74.8007,74.8253,20501.0
2019-09-24 13:50:00,91.25,91.26,91.24,91.26,17647.0,74.8171,74.8253,74.8089,74.8253,17647.0
2019-09-24 14:00:00,91.26,91.28,91.26,91.26,10309.0,74.8253,74.8417,74.8253,74.8253,10309.0
2019-09-24 14:10:00,91.27,91.27,91.15,91.17,39748.0,74.8335,74.8335,74.7351,74.7515,39748.0
2019-09-24 14:20:00,91.17,91.19,91.16,91.18,19040.0,74.7515,74.7679,74.7433,74.7597,19040.0
2019-09-24 14:30:00,91.19,91.28,91.18,91.26,23230.0,74.7679,74.8417,74.7597,74.8253,23230.0
2019-09-24 14:40:00,91.25,91.28,91.21,91.25,18083.0,74.8171,74.8417,74.7843,74.8171,18083.0
2019-09-24 14:50:00,91.24,91.31,91.22,91.3,13703.0,74.8089,74.8663,74.7925,74.8581,13703.0
2019-09-24 15:00:00,91.31,91.32,91.27,91.28,54703.0,74.8663,74.8745,74.8335,74.8417,54703.0
2019-09-24 15:10:00,91.27,91.29,91.25,91.28,14753.0,74.8335,74.8499,74.8171,74.8417,14753.0
2019-09-24 15:20:00,91.28,91.3,91.25,91.27,69726.0,74.8417,74.8581,74.8171,74.8335,69726.0
2019-09-24 15:30:00,91.27,91.32,91.26,91.3,48863.0,74.8335,74.8745,74.8253,74.8581,48863.0
2019-09-24 15:40:00,91.31,91.31,91.26,91.26,26449.0,74.8663,74.8663,74.8253,74.8253,26449.0
2019-09-24 15:50:00,91.26,91.27,91.24,91.26,17686.0,74.8253,74.8335,74.8089,74.8253,17686.0
2019-09-25 09:30:00,91.14,91.16,91.1,91.14,34417.0,74.7269,74.7433,74.6941,74.7269,34417.0
2019-09-25 09:40:00,91.14,91.17,91.13,91.13,98285.0,74.7269,74.7515,74.7187,74.7187,98285.0
2019-09-25 09:50:00,91.14,91.14,91.08,91.09,52199.0,74.7269,74.7269,74.6777,74.6859,52199.0
2019-09-25 10:00:00,91.08,91.14,91.05,91.08,88650.0,74.6777,74.7269,74.6531,74.6777,88650.0
2019-09-25 10:10:00,91.07,91.12,91.06,91.11,149681.0,74.6695,74.7105,74.6613,74.7023,149681.0
2019-09-25 10:20:00,91.11,91.11,91.07,91.07,14368.0,74.7023,74.7023,74.6695,74.6695,14368.0
2019-09-25 10:30:00,91.08,91.08,91.01,91.02,49108.0,74.6777,74.6777,74.6203,74.6285,49108.0
2019-09-25 10:40:00,91.02,91.02,90.97,91.0,31904.0,74.6285,74.6285,74.5875,74.6121,31904.0
2019-09-25 10:50:00,90.99,90.99,90.82,90.93,28219.0,74.6039,74.6039,74.4645,74.5547,28219.0
2019-09-25 11:00:00,90.93,90.98,90.92,90.96,31814.0,74.5547,74.5957,74.5465,74.5793,31814.0
2019-09-25 11:10:00,90.97,91.01,90.94,90.98,33414.0,74.5875,74.6203,74.5629,74.5957,33414.0
2019-09-25 11:20:00,90.97,91.01,90.95,91.01,14834.0,74.5875,74.6203,74.5711,74.6203,14834.0
2019-09-25 11:30:00,91.01,91.01,90.98,90.99,7100.0,74.6203,74.6203,74.5957,74.6039,7100.0
2019-09-25 11:40:00,90.98,90.98,90.95,90.97,10296.0,74.5957,74.5957,74.5711,74.5875,10296.0
2019-09-25 11:50:00,90.98,90.98,90.93,90.93,14232.0,74.5957,74.5957,74.5547,74.5547,14232.0
2019-09-25 12:00:00,90.94,90.94,90.86,90.86,7664.0,74.5629,74.5629,74.4973,74.4973,7664.0
2019-09-25 12:10:00,90.87,90.93,90.87,90.91,10085.0,74.5055,74.5547,74.5055,74.5383,10085.0
2019-09-25 12:20:00,90.91,90.92,90.88,90.89,12180.0,74.5383,74.5465,74.5137,74.5219,12180.0
2019-09-25 12:30:00,90.89,90.89,90.84,90.89,20879.0,74.5219,74.5219,74.4809,74.5219,20879.0
2019-09-25 12:40:00,90.9,90.92,90.88,90.89,29661.0,74.5301,74.5465,74.5137,74.5219,29661.0
2019-09-25 12:50:00,90.89,90.92,90.88,90.89,25061.0,74.5219,74.5465,74.5137,74.5219,25061.0
2019-09-25 13:00:00,90.88,90.9,90.83,90.88,71556.0,74.5137,74.5301,74.4727,74.5137,71556.0
2019-09-25 13:10:00,90.88,90.89,90.84,90.86,11467.0,74.5137,74.5219,74.4809,74.4973,11467.0
2019-09-25 13:20:00,90.86,90.89,90.85,90.88,23522.0,74.4973,74.5219,74.4891,74.5137,23522.0
2019-09-25 13:30:00,90.88,90.91,90.87,90.91,8965.0,74.5137,74.5383,74.5055,74.5383,8965.0
2019-09-25 13:40:00,90.91,90.93,90.9,90.92,13798.0,74.5383,74.5547,74.5301,74.5465,13798.0
2019-09-25 13:50:00,90.92,90.95,90.91,90.94,28269.0,74.5465,74.5711,74.5383,74.5629,28269.0
2019-09-25 14:00:00,90.94,90.94,90.89,90.9,29156.0,74.5629,74.5629,74.5219,74.5301,29156.0
2019-09-25 14:10:00,90.91,90.91,90.86,90.87,87526.0,74.5383,74.5383,74.4973,74.5055,87526.0
2019-09-25 14:20:00,90.88,90.89,90.87,90.88,215324.0,74.5137,74.5219,74.5055,74.5137,215324.0
2019-09-25 14:30:00,90.88,90.9,90.86,90.87,135352.0,74.5137,74.5301,74.4973,74.5055,135352.0
2019-09-25 14:40:00,90.88,90.88,90.83,90.84,76718.0,74.5137,74.5137,74.4727,74.4809,76718.0
2019-09-25 14:50:00,90.84,90.86,90.83,90.86,105579.0,74.4809,74.4973,74.4727,74.4973,105579.0
2019-09-25 15:00:00,90.86,90.88,90.85,90.88,118513.0,74.4973,74.5137,74.4891,74.5137,118513.0
2019-09-25 15:10:00,90.87,90.89,90.86,90.88,21049.0,74.5055,74.5219,74.4973,74.5137,21049.0
2019-09-25 15:20:00,90.88,90.89,90.85,90.86,113257.0,74.5137,74.5219,74.4891,74.4973,113257.0
2019-09-25 15:30:00,90.86,90.87,90.85,90.86,87297.0,74.4973,74.5055,74.4891,74.4973,87297.0
2019-09-25 15:40:00,90.86,90.88,90.85,90.87,178614.0,74.4973,74.5137,74.4891,74.5055,178614.0
2019-09-25 15:50:00,90.87,90.89,90.85,90.86,93044.0,74.5055,74.5219,74.4891,74.4973,93044.0
2019-09-26 09:30:00,91.06,91.12,90.99,91.12,41699.0,74.6613,74.7105,74.6039,74.7105,41699.0
2019-09-26 09:40:00,91.12,91.12,91.08,91.09,18457.0,74.7105,74.7105,74.6777,74.6859,18457.0
2019-09-26 09:50:00,91.09,91.09,91.02,91.02,10918.0,74.6859,74.6859,74.6285,74.6285,10918.0
2019-09-26 10:00:00,91.02,91.04,90.98,91.03,16628.0,74.6285,74.6449,74.5957,74.6367,16628.0
2019-09-26 10:10:00,91.03,91.05,91.01,91.02,14758.0,74.6367,74.6531,74.6203,74.6285,14758.0
2019-09-26 10:20:00,91.01,91.06,91.01,91.04,98811.0,74.6203,74.6613,74.6203,74.6449,98811.0
2019-09-26 10:30:00,91.04,91.04,91.0,91.02,23873.0,74.6449,74.6449,74.6121,74.6285,23873.0
2019-09-26 10:40:00,91.02,91.04,91.01,91.03,18364.0,74.6285,74.6449,74.6203,74.6367,18364.0
2019-09-26 10:50:00,91.03,91.06,91.02,91.05,34183.0,74.6367,74.6613,74.6285,74.6531,34183.0
2019-09-26 11:00:00,91.05,91.08,91.04,91.06,12897.0,74.6531,74.6777,74.6449,74.6613,12897.0
2019-09-26 11:10:00,91.06,91.07,91.03,91.04,8108.0,74.6613,74.6695,74.6367,74.6449,8108.0
2019-09-26 11:20:00,91.04,91.05,91.01,91.03,10423.0,74.6449,74.6531,74.6203,74.6367,10423.0
2019-09-26 11:30:00,91.03,91.05,91.02,91.03,15739.0,74.6367,74.6531,74.6285,74.6367,15739.0
2019-09-26 11:40:00,91.04,91.07,91.03,91.07,10816.0,74.6449,74.6695,74.6367,74.6695,10816.0
2019-09-26 11:50:00,91.06,91.08,91.03,91.04,9276.0,74.6613,74.6777,74.6367,74.6449,9276.0
2019-09-26 12:00:00,91.04,91.05,91.01,91.03,15567.0,74.6449,74.6531,74.6203,74.6367,15567.0
2019-09-26 12:10:00,91.03,91.06,91.03,91.06,5909.0,74.6367,74.6613,74.6367,74.6613,5909.0
2019-09-26 12:20:00,91.06,91.07,91.05,91.06,12467.0,74.6613,74.6695,74.6531,74.6613,12467.0
2019-09-26 12:30:00,91.06,91.07,91.03,91.03,12982.0,74.6613,74.6695,74.6367,74.6367,12982.0
2019-09-26 12:40:00,91.04,91.04,91.02,91.03,12271.0,74.6449,74.6449,74.6285,74.6367,12271.0
2019-09-26 12:50:00,91.03,91.03,91.01,91.01,6098.0,74.6367,74.6367,74.6203,74.6203,6098.0
2019-09-26 13:00:00,91.02,91.07,91.0,91.06,18090.0,74.6285,74.6695,74.6121,74.6613,18090.0
2019-09-26 13:10:00,91.06,91.07,91.04,91.06,11301.0,74.6613,74.6695,74.6449,74.6613,11301.0
2019-09-26 13:20:00,91.07,91.08,91.06,91.08,8953.0,74.6695,74.6777,74.6613,74.6777,8953.0
2019-09-26 13:30:00,91.08,91.1,91.07,91.09,19235.0,74.6777,74.6941,74.6695,74.6859,19235.0
2019-09-26 13:40:00,91.1,91.1,91.05,91.06,8239.0,74.6941,74.6941,74.6531,74.6613,8239.0
2019-09-26 13:50:00,91.06,91.06,91.04,91.06,75230.0,74.6613,74.6613,74.6449,74.6613,75230.0
2019-09-26 14:00:00,91.06,91.08,91.05,91.07,52880.0,74.6613,74.6777,74.6531,74.6695,52880.0
2019-09-26 14:10:00,91.08,91.08,91.05,91.07,24535.0,74.6777,74.6777,74.6531,74.6695,24535.0
2019-09-26 14:20:00,91.06,91.1,91.06,91.09,11821.0,74.6613,74.6941,74.6613,74.6859,11821.0
2019-09-26 14:30:00,91.09,91.11,91.08,91.09,9712.0,74.6859,74.7023,74.6777,74.6859,9712.0
2019-09-26 14:40:00,91.09,91.1,91.08,91.1,17665.0,74.6859,74.6941,74.6777,74.6941,17665.0
2019-09-26 14:50:00,91.09,91.1,91.06,91.09,13203.0,74.6859,74.6941,74.6613,74.6859,13203.0
2019-09-26 15:00:00,91.09,91.09,91.07,91.07,11988.0,74.6859,74.6859,74.6695,74.6695,11988.0
2019-09-26 15:10:00,91.08,91.08,91.06,91.08,11453.0,74.6777,74.6777,74.6613,74.6777,11453.0
2019-09-26 15:20:00,91.08,91.08,91.0,91.01,23498.0,74.6777,74.6777,74.6121,74.6203,23498.0
2019-09-26 15:30:00,91.02,91.05,91.0,91.04,17172.0,74.6285,74.6531,74.6121,74.6449,17172.0
2019-09-26 15:40:00,91.04,91.05,91.02,91.05,26178.0,74.6449,74.6531,74.6285,74.6531,26178.0
2019-09-26 15:50:00,91.05,91.05,91.01,91.01,46131.0,74.6531,74.6531,74.6203,74.6203,46131.0
2019-09-27 09:30:00,91.06,91.06,91.03,91.05,35335.0,74.6613,74.6613,74.6367,74.6531,35335.0
2019-09-27 09:40:00,91.05,91.06,91.02,91.04,63158.0,74.6531,74.6613,74.6285,74.6449,63158.0
2019-09-27 09:50:00,91.04,91.09,91.03,91.09,74170.0,74.6449,74.6859,74.6367,74.6859,74170.0
2019-09-27 10:00:00,91.08,91.08,91.05,91.08,17716.0,74.6777,74.6777,74.6531,74.6777,17716.0
2019-09-27 10:10:00,91.07,91.1,91.06,91.08,36197.0,74.6695,74.6941,74.6613,74.6777,36197.0
2019-09-27 10:20:00,91.07,91.08,91.05,91.06,8298.0,74.6695,74.6777,74.6531,74.6613,8298.0
2019-09-27 10:30:00,91.06,91.08,91.05,91.05,10149.0,74.6613,74.6777,74.6531,74.6531,10149.0
2019-09-27 10:40:00,91.05,91.09,91.04,91.05,23687.0,74.6531,74.6859,74.6449,74.6531,23687.0
2019-09-27 10:50:00,91.06,91.08,91.05,91.06,27363.0,74.6613,74.6777,74.6531,74.6613,27363.0
2019-09-27 11:00:00,91.07,91.07,91.04,91.05,19943.0,74.6695,74.6695,74.6449,74.6531,19943.0
2019-09-27 11:10:00,91.06,91.08,91.05,91.07,8393.0,74.6613,74.6777,74.6531,74.6695,8393.0
2019-09-27 11:20:00,91.08,91.09,91.07,91.08,20760.0,74.6777,74.6859,74.6695,74.6777,20760.0
2019-09-27 11:30:00,91.08,91.11,91.04,91.06,46920.0,74.6777,74.7023,74.6449,74.6613,46920.0
2019-09-27 11:40:00,91.07,91.09,91.06,91.07,17207.0,74.6695,74.6859,74.6613,74.6695,17207.0
2019-09-27 11:50:00,91.08,91.08,91.02,91.05,46095.0,74.6777,74.6777,74.6285,74.6531,46095.0
2019-09-27 12:00:00,91.05,91.09,91.05,91.09,26643.0,74.6531,74.6859,74.6531,74.6859,26643.0
2019-09-27 12:10:00,91.08,91.1,91.07,91.1,25103.0,74.6777,74.6941,74.6695,74.6941,25103.0
2019-09-27 12:20:00,91.09,91.11,91.08,91.1,131328.0,74.6859,74.7023,74.6777,74.6941,131328.0
2019-09-27 12:30:00,91.1,91.12,91.1,91.12,17432.0,74.6941,74.7105,74.6941,74.7105,17432.0
2019-09-27 12:40:00,91.12,91.13,91.11,91.12,7710.0,74.7105,74.7187,74.7023,74.7105,7710.0
2019-09-27 12:50:00,91.13,91.13,91.1,91.1,11904.0,74.7187,74.7187,74.6941,74.6941,11904.0
2019-09-27 13:00:00,91.11,91.11,91.06,91.06,23666.0,74.7023,74.7023,74.6613,74.6613,23666.0
2019-09-27 13:10:00,91.06,91.1,91.06,91.1,9187.0,74.6613,74.6941,74.6613,74.6941,9187.0
2019-09-27 13:20:00,91.1,91.11,91.09,91.1,6750.0,74.6941,74.7023,74.6859,74.6941,6750.0
2019-09-27 13:30:00,91.09,91.11,91.09,91.11,40563.0,74.6859,74.7023,74.6859,74.7023,40563.0
2019-09-27 13:40:00,91.11,91.11,91.08,91.11,209683.0,74.7023,74.7023,74.6777,74.7023,209683.0
2019-09-27 13:50:00,91.11,91.11,91.03,91.05,115513.0,74.7023,74.7023,74.6367,74.6531,115513.0
2019-09-27 14:00:00,91.05,91.05,91.03,91.04,106119.0,74.6531,74.6531,74.6367,74.6449,106119.0
2019-09-27 14:10:00,91.04,91.07,91.03,91.06,23757.0,74.6449,74.6695,74.6367,74.6613,23757.0
2019-09-27 14:20:00,91.07,91.09,91.06,91.08,11146.0,74.6695,74.6859,74.6613,74.6777,11146.0
2019-09-27 14:30:00,91.08,91.1,91.07,91.09,7448.0,74.6777,74.6941,74.6695,74.6859,7448.0
2019-09-27 14:40:00,91.09,91.13,91.09,91.13,10273.0,74.6859,74.7187,74.6859,74.7187,10273.0
2019-09-27 14:50:00,91.13,91.15,91.12,91.15,19274.0,74.7187,74.7351,74.7105,74.7351,19274.0
2019-09-27 15:00:00,91.14,91.15,91.12,91.15,11377.0,74.7269,74.7351,74.7105,74.7351,11377.0
2019-09-27 15:10:00,91.14,91.14,91.09,91.11,15733.0,74.7269,74.7269,74.6859,74.7023,15733.0
2019-09-27 15:20:00,91.1,91.11,91.09,91.09,12452.0,74.6941,74.7023,74.6859,74.6859,12452.0
2019-09-27 15:30:00,91.09,91.09,91.07,91.09,61492.0,74.6859,74.6859,74.6695,74.6859,61492.0
2019-09-27 15:40:00,91.09,91.09,91.08,91.08,15678.0,74.6859,74.6859,74.6777,74.6777,15678.0
2019-09-27 15:50:00,91.08,91.12,91.08,91.12,42312.0,74.6777,74.7105,74.6777,74.7105,42312.0
2019-09-30 09:30:00,91.01,91.04,90.95,90.99,117285.0,74.6203,74.6449,74.5711,74.6039,117285.0
2019-09-30 09:40:00,90.99,91.07,90.99,91.04,56113.0,74.6039,74.6695,74.6039,74.6449,56113.0
2019-09-30 09:50:00,91.05,91.09,91.04,91.08,73326.0,74.6531,74.6859,74.6449,74.6777,73326.0
2019-09-30 10:00:00,91.08,91.08,91.06,91.07,34880.0,74.6777,74.6777,74.6613,74.6695,34880.0
2019-09-30 10:10:00,91.07,91.08,91.06,91.08,37071.0,74.6695,74.6777,74.6613,74.6777,37071.0
2019-09-30 10:20:00,91.08,91.09,91.07,91.07,35150.0,74.6777,74.6859,74.6695,74.6695,35150.0
2019-09-30 10:30:00,91.1,91.1,91.07,91.07,20324.0,74.6941,74.6941,74.6695,74.6695,20324.0
2019-09-30 10:40:00,91.07,91.11,91.06,91.11,14470.0,74.6695,74.7023,74.6613,74.7023,14470.0
2019-09-30 10:50:00,91.11,91.12,91.09,91.1,33860.0,74.7023,74.7105,74.6859,74.6941,33860.0
2019-09-30 11:00:00,91.1,91.12,91.09,91.1,31368.0,74.6941,74.7105,74.6859,74.6941,31368.0
2019-09-30 11:10:00,91.09,91.11,91.08,91.09,25626.0,74.6859,74.7023,74.6777,74.6859,25626.0
2019-09-30 11:20:00,91.09,91.1,91.08,91.09,24359.0,74.6859,74.6941,74.6777,74.6859,24359.0
2019-09-30 11:30:00,91.09,91.09,91.07,91.09,53060.0,74.6859,74.6859,74.6695,74.6859,53060.0
2019-09-30 11:40:00,91.09,91.12,91.09,91.11,42143.0,74.6859,74.7105,74.6859,74.7023,42143.0
2019-09-30 11:50:00,91.12,91.12,91.11,91.12,40171.0,74.7105,74.7105,74.7023,74.7105,40171.0
2019-09-30 12:00:00,91.12,91.13,91.11,91.13,16077.0,74.7105,74.7187,74.7023,74.7187,16077.0
2019-09-30 12:10:00,91.13,91.14,91.12,91.14,19767.0,74.7187,74.7269,74.7105,74.7269,19767.0
2019-09-30 12:20:00,91.14,91.14,91.13,91.14,62838.0,74.7269,74.7269,74.7187,74.7269,62838.0
2019-09-30 12:30:00,91.14,91.16,91.13,91.16,15622.0,74.7269,74.7433,74.7187,74.7433,15622.0
2019-09-30 12:40:00,91.16,91.16,91.14,91.15,16807.0,74.7433,74.7433,74.7269,74.7351,16807.0
2019-09-30 12:50:00,91.15,91.15,91.12,91.15,20983.0,74.7351,74.7351,74.7105,74.7351,20983.0
2019-09-30 13:00:00,91.15,91.15,91.13,91.14,10430.0,74.7351,74.7351,74.7187,74.7269,10430.0
2019-09-30 13:10:00,91.14,91.16,91.13,91.16,19157.0,74.7269,74.7433,74.7187,74.7433,19157.0
2019-09-30 13:20:00,91.16,91.16,91.14,91.15,18760.0,74.7433,74.7433,74.7269,74.7351,18760.0
2019-09-30 13:30:00,91.15,91.15,91.14,91.15,26526.0,74.7351,74.7351,74.7269,74.7351,26526.0
2019-09-30 13:40:00,91.15,91.15,91.14,91.15,22048.0,74.7351,74.7351,74.7269,74.7351,22048.0
2019-09-30 13:50:00,91.15,91.17,91.14,91.17,33725.0,74.7351,74.7515,74.7269,74.7515,33725.0
2019-09-30 14:00:00,91.16,91.17,91.16,91.17,16909.0,74.7433,74.7515,74.7433,74.7515,16909.0
2019-09-30 14:10:00,91.17,91.19,91.16,91.19,19648.0,74.7515,74.7679,74.7433,74.7679,19648.0
2019-09-30 14:20:00,91.19,91.2,91.18,91.2,23810.0,74.7679,74.7761,74.7597,74.7761,23810.0
2019-09-30 14:30:00,91.19,91.21,91.19,91.2,44333.0,74.7679,74.7843,74.7679,74.7761,44333.0
2019-09-30 14:40:00,91.2,91.21,91.19,91.2,37002.0,74.7761,74.7843,74.7679,74.7761,37002.0
2019-09-30 14:50:00,91.2,91.22,91.19,91.21,35842.0,74.7761,74.7925,74.7679,74.7843,35842.0
2019-09-30 15:00:00,91.2,91.21,91.18,91.19,57293.0,74.7761,74.7843,74.7597,74.7679,57293.0
2019-09-30 15:10:00,91.19,91.24,91.19,91.24,30687.0,74.7679,74.8089,74.7679,74.8089,30687.0
2019-09-30 15:20:00,91.23,91.24,91.23,91.23,146947.0,74.8007,74.8089,74.8007,74.8007,146947.0
2019-09-30 15:30:00,91.24,91.24,91.22,91.23,52287.0,74.8089,74.8089,74.7925,74.8007,52287.0
2019-09-30 15:40:00,91.23,91.23,91.2,91.22,47516.0,74.8007,74.8007,74.7761,74.7925,47516.0
2019-09-30 15:50:00,91.23,91.24,91.22,91.23,25450.0,74.8007,74.8089,74.7925,74.8007,25450.0
2019-10-01 09:30:00,90.75,90.77,90.71,90.77,30200.0,74.6077,74.6241,74.5748,74.6241,30200.0
2019-10-01 09:40:00,90.78,90.82,90.76,90.82,41317.0,74.6323,74.6652,74.6159,74.6652,41317.0
2019-10-01 09:50:00,90.82,90.86,90.81,90.84,76448.0,74.6652,74.6981,74.657,74.6816,76448.0
2019-10-01 10:00:00,90.85,91.24,90.84,91.13,194396.0,74.6899,75.0105,74.6816,74.9201,194396.0
2019-10-01 10:10:00,91.13,91.21,91.1,91.21,66795.0,74.9201,74.9858,74.8954,74.9858,66795.0
2019-10-01 10:20:00,91.21,91.23,91.15,91.17,88078.0,74.9858,75.0023,74.9365,74.9529,88078.0
2019-10-01 10:30:00,91.18,91.27,91.18,91.26,64886.0,74.9612,75.0352,74.9612,75.0269,64886.0
2019-10-01 10:40:00,91.26,91.3,91.23,91.3,55764.0,75.0269,75.0598,75.0023,75.0598,55764.0
2019-10-01 10:50:00,91.3,91.34,91.25,91.34,47295.0,75.0598,75.0927,75.0187,75.0927,47295.0
2019-10-01 11:00:00,91.34,91.39,91.32,91.33,69785.0,75.0927,75.1338,75.0763,75.0845,69785.0
2019-10-01 11:10:00,91.32,91.33,91.27,91.3,61452.0,75.0763,75.0845,75.0352,75.0598,61452.0
2019-10-01 11:20:00,91.3,91.33,91.27,91.3,48479.0,75.0598,75.0845,75.0352,75.0598,48479.0
2019-10-01 11:30:00,91.29,91.35,91.28,91.3,38775.0,75.0516,75.1009,75.0434,75.0598,38775.0
2019-10-01 11:40:00,91.3,91.31,91.26,91.26,38887.0,75.0598,75.068,75.0269,75.0269,38887.0
2019-10-01 11:50:00,91.26,91.3,91.26,91.29,29776.0,75.0269,75.0598,75.0269,75.0516,29776.0
2019-10-01 12:00:00,91.29,91.31,91.17,91.18,93148.0,75.0516,75.068,74.9529,74.9612,93148.0
2019-10-01 12:10:00,91.18,91.27,91.17,91.22,32050.0,74.9612,75.0352,74.9529,74.994,32050.0
2019-10-01 12:20:00,91.22,91.29,91.2,91.29,39692.0,74.994,75.0516,74.9776,75.0516,39692.0
2019-10-01 12:30:00,91.3,91.3,91.2,91.2,45415.0,75.0598,75.0598,74.9776,74.9776,45415.0
2019-10-01 12:40:00,91.2,91.21,91.15,91.17,35111.0,74.9776,74.9858,74.9365,74.9529,35111.0
2019-10-01 12:50:00,91.18,91.19,91.16,91.19,39681.0,74.9612,74.9694,74.9447,74.9694,39681.0
2019-10-01 13:00:00,91.18,91.2,91.15,91.18,54241.0,74.9612,74.9776,74.9365,74.9612,54241.0
2019-10-01 13:10:00,91.18,91.18,91.16,91.18,31402.0,74.9612,74.9612,74.9447,74.9612,31402.0
2019-10-01 13:20:00,91.17,91.18,91.14,91.16,81540.0,74.9529,74.9612,74.9283,74.9447,81540.0
2019-10-01 13:30:00,91.15,91.18,91.15,91.18,54684.0,74.9365,74.9612,74.9365,74.9612,54684.0
2019-10-01 13:40:00,91.18,91.18,91.15,91.17,43193.0,74.9612,74.9612,74.9365,74.9529,43193.0
2019-10-01 13:50:00,91.18,91.2,91.17,91.2,31330.0,74.9612,74.9776,74.9529,74.9776,31330.0
2019-10-01 14:00:00,91.2,91.21,91.16,91.16,61871.0,74.9776,74.9858,74.9447,74.9447,61871.0
2019-10-01 14:10:00,91.16,91.18,91.15,91.18,50001.0,74.9447,74.9612,74.9365,74.9612,50001.0
2019-10-01 14:20:00,91.18,91.19,91.17,91.18,67447.0,74.9612,74.9694,74.9529,74.9612,67447.0
2019-10-01 14:30:00,91.18,91.18,91.16,91.17,44552.0,74.9612,74.9612,74.9447,74.9529,44552.0
2019-10-01 14:40:00,91.16,91.17,91.11,91.14,37259.0,74.9447,74.9529,74.9036,74.9283,37259.0
2019-10-01 14:50:00,91.14,91.18,91.12,91.17,80803.0,74.9283,74.9612,74.9118,74.9529,80803.0
2019-10-01 15:00:00,91.18,91.19,91.15,91.16,69363.0,74.9612,74.9694,74.9365,74.9447,69363.0
2019-10-01 15:10:00,91.16,91.16,91.13,91.15,57923.0,74.9447,74.9447,74.9201,74.9365,57923.0
2019-10-01 15:20:00,91.15,91.15,91.12,91.13,46769.0,74.9365,74.9365,74.9118,74.9201,46769.0
2019-10-01 15:30:00,91.12,91.15,91.12,91.14,80158.0,74.9118,74.9365,74.9118,74.9283,80158.0
2019-10-01 15:40:00,91.14,91.17,91.13,91.16,143835.0,74.9283,74.9529,74.9201,74.9447,143835.0
2019-10-01 15:50:00,91.16,91.2,91.15,91.19,137972.0,74.9447,74.9776,74.9365,74.9694,137972.0
2019-10-02 09:30:00,91.18,91.2,91.14,91.18,24993.0,74.9612,74.9776,74.9283,74.9612,24993.0
2019-10-02 09:40:00,91.18,91.18,91.1,91.12,27751.0,74.9612,74.9612,74.8954,74.9118,27751.0
2019-10-02 09:50:00,91.13,91.14,91.08,91.08,53544.0,74.9201,74.9283,74.879,74.879,53544.0
2019-10-02 10:00:00,91.08,91.11,91.05,91.08,172193.0,74.879,74.9036,74.8543,74.879,172193.0
2019-10-02 10:10:00,91.08,91.16,91.07,91.16,66311.0,74.879,74.9447,74.8707,74.9447,66311.0
2019-10-02 10:20:00,91.15,91.18,91.15,91.18,29158.0,74.9365,74.9612,74.9365,74.9612,29158.0
2019-10-02 10:30:00,91.18,91.22,91.18,91.21,24656.0,74.9612,74.994,74.9612,74.9858,24656.0
2019-10-02 10:40:00,91.22,91.24,91.22,91.23,12162.0,74.994,75.0105,74.994,75.0023,12162.0
2019-10-02 10:50:00,91.23,91.27,91.23,91.24,8809.0,75.0023,75.0352,75.0023,75.0105,8809.0
2019-10-02 11:00:00,91.23,91.25,91.22,91.24,36838.0,75.0023,75.0187,74.994,75.0105,36838.0
2019-10-02 11:10:00,91.25,91.28,91.23,91.23,299171.0,75.0187,75.0434,75.0023,75.0023,299171.0
2019-10-02 11:20:00,91.24,91.25,91.22,91.25,76889.0,75.0105,75.0187,74.994,75.0187,76889.0
2019-10-02 11:30:00,91.25,91.26,91.24,91.25,15129.0,75.0187,75.0269,75.0105,75.0187,15129.0
2019-10-02 11:40:00,91.23,91.25,91.21,91.23,16475.0,75.0023,75.0187,74.9858,75.0023,16475.0
2019-10-02 11:50:00,91.22,91.23,91.2,91.22,9212.0,74.994,75.0023,74.9776,74.994,9212.0
2019-10-02 12:00:00,91.24,91.25,91.2,91.21,61768.0,75.0105,75.0187,74.9776,74.9858,61768.0
2019-10-02 12:10:00,91.21,91.25,91.2,91.25,34857.0,74.9858,75.0187,74.9776,75.0187,34857.0
2019-10-02 12:20:00,91.24,91.26,91.22,91.25,9304.0,75.0105,75.0269,74.994,75.0187,9304.0
2019-10-02 12:30:00,91.25,91.27,91.24,91.26,5990.0,75.0187,75.0352,75.0105,75.0269,5990.0
2019-10-02 12:40:00,91.26,91.26,91.23,91.24,20954.0,75.0269,75.0269,75.0023,75.0105,20954.0
2019-10-02 12:50:00,91.25,91.28,91.23,91.27,12534.0,75.0187,75.0434,75.0023,75.0352,12534.0
2019-10-02 13:00:00,91.27,91.27,91.22,91.26,13907.0,75.0352,75.0352,74.994,75.0269,13907.0
2019-10-02 13:10:00,91.25,91.25,91.22,91.25,36976.0,75.0187,75.0187,74.994,75.0187,36976.0
2019-10-02 13:20:00,91.24,91.26,91.24,91.26,16516.0,75.0105,75.0269,75.0105,75.0269,16516.0
2019-10-02 13:30:00,91.26,91.3,91.26,91.29,60624.0,75.0269,75.0598,75.0269,75.0516,60624.0
2019-10-02 13:40:00,91.29,91.29,91.27,91.29,64433.0,75.0516,75.0516,75.0352,75.0516,64433.0
2019-10-02 13:50:00,91.28,91.3,91.28,91.29,179411.0,75.0434,75.0598,75.0434,75.0516,179411.0
2019-10-02 14:00:00,91.31,91.32,91.28,91.31,33016.0,75.068,75.0763,75.0434,75.068,33016.0
2019-10-02 14:10:00,91.3,91.32,91.3,91.31,64483.0,75.0598,75.0763,75.0598,75.068,64483.0
2019-10-02 14:20:00,91.31,91.31,91.29,91.3,27275.0,75.068,75.068,75.0516,75.0598,27275.0
2019-10-02 14:30:00,91.29,91.32,91.28,91.28,16885.0,75.0516,75.0763,75.0434,75.0434,16885.0
2019-10-02 14:40:00,91.29,91.3,91.25,91.27,24137.0,75.0516,75.0598,75.0187,75.0352,24137.0
2019-10-02 14:50:00,91.28,91.31,91.27,91.31,65459.0,75.0434,75.068,75.0352,75.068,65459.0
2019-10-02 15:00:00,91.3,91.32,91.3,91.32,25867.0,75.0598,75.0763,75.0598,75.0763,25867.0
2019-10-02 15:10:00,91.31,91.32,91.3,91.31,74604.0,75.068,75.0763,75.0598,75.068,74604.0
2019-10-02 15:20:00,91.32,91.33,91.29,91.29,36889.0,75.0763,75.0845,75.0516,75.0516,36889.0
2019-10-02 15:30:00,91.28,91.29,91.27,91.29,87958.0,75.0434,75.0516,75.0352,75.0516,87958.0
2019-10-02 15:40:00,91.29,91.3,91.27,91.3,114578.0,75.0516,75.0598,75.0352,75.0598,114578.0
2019-10-02 15:50:00,91.3,91.31,91.27,91.27,74577.0,75.0598,75.068,75.0352,75.0352,74577.0
2019-10-03 09:30:00,91.4,91.47,91.29,91.45,82315.0,75.142,75.1996,75.0516,75.1831,82315.0
2019-10-03 09:40:00,91.46,91.47,91.44,91.44,47089.0,75.1914,75.1996,75.1749,75.1749,47089.0
2019-10-03 09:50:00,91.45,91.47,91.43,91.44,40225.0,75.1831,75.1996,75.1667,75.1749,40225.0
2019-10-03 10:00:00,91.44,91.75,91.43,91.63,244745.0,75.1749,75.4298,75.1667,75.3311,244745.0
2019-10-03 10:10:00,91.64,91.65,91.6,91.63,18127.0,75.3393,75.3476,75.3065,75.3311,18127.0
2019-10-03 10:20:00,91.64,91.71,91.63,91.7,198100.0,75.3393,75.3969,75.3311,75.3887,198100.0
2019-10-03 10:30:00,91.7,91.7,91.63,91.65,62966.0,75.3887,75.3887,75.3311,75.3476,62966.0
2019-10-03 10:40:00,91.66,91.71,91.65,91.67,27945.0,75.3558,75.3969,75.3476,75.364,27945.0
2019-10-03 10:50:00,91.67,91.67,91.58,91.59,36957.0,75.364,75.364,75.29,75.2982,36957.0
2019-10-03 11:00:00,91.59,91.62,91.57,91.59,36385.0,75.2982,75.3229,75.2818,75.2982,36385.0
2019-10-03 11:10:00,91.59,91.61,91.55,91.55,6885.0,75.2982,75.3147,75.2653,75.2653,6885.0
2019-10-03 11:20:00,91.54,91.59,91.53,91.59,16244.0,75.2571,75.2982,75.2489,75.2982,16244.0
2019-10-03 11:30:00,91.59,91.63,91.57,91.62,11528.0,75.2982,75.3311,75.2818,75.3229,11528.0
2019-10-03 11:40:00,91.61,91.63,91.6,91.61,23342.0,75.3147,75.3311,75.3065,75.3147,23342.0
2019-10-03 11:50:00,91.61,91.63,91.6,91.63,34830.0,75.3147,75.3311,75.3065,75.3311,34830.0
2019-10-03 12:00:00,91.63,91.63,91.61,91.63,29240.0,75.3311,75.3311,75.3147,75.3311,29240.0
2019-10-03 12:10:00,91.63,91.64,91.61,91.63,13373.0,75.3311,75.3393,75.3147,75.3311,13373.0
2019-10-03 12:20:00,91.63,91.64,91.61,91.63,45439.0,75.3311,75.3393,75.3147,75.3311,45439.0
2019-10-03 12:30:00,91.63,91.63,91.62,91.63,23540.0,75.3311,75.3311,75.3229,75.3311,23540.0
2019-10-03 12:40:00,91.63,91.65,91.6,91.65,56386.0,75.3311,75.3476,75.3065,75.3476,56386.0
2019-10-03 12:50:00,91.65,91.7,91.64,91.68,79031.0,75.3476,75.3887,75.3393,75.3722,79031.0
2019-10-03 13:00:00,91.68,91.7,91.66,91.7,20679.0,75.3722,75.3887,75.3558,75.3887,20679.0
2019-10-03 13:10:00,91.7,91.71,91.69,91.7,6899.0,75.3887,75.3969,75.3804,75.3887,6899.0
2019-10-03 13:20:00,91.7,91.72,91.65,91.68,56533.0,75.3887,75.4051,75.3476,75.3722,56533.0
2019-10-03 13:30:00,91.69,91.7,91.66,91.67,218492.0,75.3804,75.3887,75.3558,75.364,218492.0
2019-10-03 13:40:00,91.67,91.67,91.63,91.66,22599.0,75.364,75.364,75.3311,75.3558,22599.0
2019-10-03 13:50:00,91.66,91.7,91.65,91.7,46810.0,75.3558,75.3887,75.3476,75.3887,46810.0
2019-10-03 14:00:00,91.7,91.71,91.68,91.71,40786.0,75.3887,75.3969,75.3722,75.3969,40786.0
2019-10-03 14:10:00,91.7,91.72,91.68,91.7,43640.0,75.3887,75.4051,75.3722,75.3887,43640.0
2019-10-03 14:20:00,91.7,91.71,91.68,91.69,56936.0,75.3887,75.3969,75.3722,75.3804,56936.0
2019-10-03 14:30:00,91.68,91.71,91.68,91.71,41357.0,75.3722,75.3969,75.3722,75.3969,41357.0
2019-10-03 14:40:00,91.7,91.71,91.66,91.67,17278.0,75.3887,75.3969,75.3558,75.364,17278.0
2019-10-03 14:50:00,91.67,91.69,91.66,91.68,95526.0,75.364,75.3804,75.3558,75.3722,95526.0
2019-10-03 15:00:00,91.68,91.71,91.67,91.7,63262.0,75.3722,75.3969,75.364,75.3887,63262.0
2019-10-03 15:10:00,91.7,91.73,91.69,91.73,132116.0,75.3887,75.4133,75.3804,75.4133,132116.0
2019-10-03 15:20:00,91.73,91.73,91.7,91.7,56034.0,75.4133,75.4133,75.3887,75.3887,56034.0
2019-10-03 15:30:00,91.7,91.71,91.69,91.7,37124.0,75.3887,75.3969,75.3804,75.3887,37124.0
2019-10-03 15:40:00,91.71,91.72,91.68,91.68,36951.0,75.3969,75.4051,75.3722,75.3722,36951.0
2019-10-03 15:50:00,91.69,91.69,91.66,91.68,45709.0,75.3804,75.3804,75.3558,75.3722,45709.0
2019-10-04 09:30:00,91.7,91.7,91.64,91.7,83162.0,75.3887,75.3887,75.3393,75.3887,83162.0
2019-10-04 09:40:00,91.71,91.73,91.7,91.73,107408.0,75.3969,75.4133,75.3887,75.4133,107408.0
2019-10-04 09:50:00,91.72,91.74,91.7,91.7,16808.0,75.4051,75.4216,75.3887,75.3887,16808.0
2019-10-04 10:00:00,91.7,91.79,91.68,91.78,24434.0,75.3887,75.4627,75.3722,75.4544,24434.0
2019-10-04 10:10:00,91.78,91.78,91.75,91.77,27363.0,75.4544,75.4544,75.4298,75.4462,27363.0
2019-10-04 10:20:00,91.77,91.81,91.75,91.79,20093.0,75.4462,75.4791,75.4298,75.4627,20093.0
2019-10-04 10:30:00,91.79,91.83,91.79,91.81,33507.0,75.4627,75.4955,75.4627,75.4791,33507.0
2019-10-04 10:40:00,91.82,91.83,91.79,91.81,22045.0,75.4873,75.4955,75.4627,75.4791,22045.0
2019-10-04 10:50:00,91.81,91.82,91.77,91.82,45277.0,75.4791,75.4873,75.4462,75.4873,45277.0
2019-10-04 11:00:00,91.82,91.82,91.79,91.8,8518.0,75.4873,75.4873,75.4627,75.4709,8518.0
2019-10-04 11:10:00,91.8,91.81,91.76,91.76,20734.0,75.4709,75.4791,75.438,75.438,20734.0
2019-10-04 11:20:00,91.77,91.77,91.75,91.77,17189.0,75.4462,75.4462,75.4298,75.4462,17189.0
2019-10-04 11:30:00,91.77,91.78,91.74,91.77,13240.0,75.4462,75.4544,75.4216,75.4462,13240.0
2019-10-04 11:40:00,91.77,91.78,91.76,91.78,22305.0,75.4462,75.4544,75.438,75.4544,22305.0
2019-10-04 11:50:00,91.78,91.8,91.77,91.79,16517.0,75.4544,75.4709,75.4462,75.4627,16517.0
2019-10-04 12:00:00,91.79,91.8,91.78,91.8,29772.0,75.4627,75.4709,75.4544,75.4709,29772.0
2019-10-04 12:10:00,91.79,91.82,91.79,91.81,19011.0,75.4627,75.4873,75.4627,75.4791,19011.0
2019-10-04 12:20:00,91.81,91.81,91.76,91.76,8312.0,75.4791,75.4791,75.438,75.438,8312.0
2019-10-04 12:30:00,91.77,91.78,91.74,91.76,7896.0,75.4462,75.4544,75.4216,75.438,7896.0
2019-10-04 12:40:00,91.76,91.78,91.75,91.76,4543.0,75.438,75.4544,75.4298,75.438,4543.0
2019-10-04 12:50:00,91.76,91.79,91.74,91.79,20226.0,75.438,75.4627,75.4216,75.4627,20226.0
2019-10-04 13:00:00,91.79,91.8,91.78,91.79,7748.0,75.4627,75.4709,75.4544,75.4627,7748.0
2019-10-04 13:10:00,91.78,91.79,91.76,91.79,22709.0,75.4544,75.4627,75.438,75.4627,22709.0
2019-10-04 13:20:00,91.79,91.8,91.76,91.76,16042.0,75.4627,75.4709,75.438,75.438,16042.0
2019-10-04 13:30:00,91.77,91.79,91.74,91.78,18911.0,75.4462,75.4627,75.4216,75.4544,18911.0
2019-10-04 13:40:00,91.79,91.8,91.76,91.77,56266.0,75.4627,75.4709,75.438,75.4462,56266.0
2019-10-04 13:50:00,91.77,91.78,91.73,91.73,32463.0,75.4462,75.4544,75.4133,75.4133,32463.0
2019-10-04 14:00:00,91.73,91.77,91.72,91.76,28505.0,75.4133,75.4462,75.4051,75.438,28505.0
2019-10-04 14:10:00,91.75,91.76,91.73,91.76,16072.0,75.4298,75.438,75.4133,75.438,16072.0
2019-10-04 14:20:00,91.76,91.78,91.75,91.78,17737.0,75.438,75.4544,75.4298,75.4544,17737.0
2019-10-04 14:30:00,91.78,91.8,91.77,91.78,16439.0,75.4544,75.4709,75.4462,75.4544,16439.0
2019-10-04 14:40:00,91.79,91.82,91.77,91.81,23706.0,75.4627,75.4873,75.4462,75.4791,23706.0
2019-10-04 14:50:00,91.81,91.84,91.8,91.81,46019.0,75.4791,75.5038,75.4709,75.4791,46019.0
2019-10-04 15:00:00,91.82,91.86,91.8,91.85,21782.0,75.4873,75.5202,75.4709,75.512,21782.0
2019-10-04 15:10:00,91.84,91.85,91.8,91.81,42544.0,75.5038,75.512,75.4709,75.4791,42544.0
2019-10-04 15:20:00,91.82,91.82,91.79,91.8,37450.0,75.4873,75.4873,75.4627,75.4709,37450.0
2019-10-04 15:30:00,91.8,91.83,91.8,91.81,52896.0,75.4709,75.4955,75.4709,75.4791,52896.0
2019-10-04 15:40:00,91.81,91.82,91.8,91.81,43578.0,75.4791,75.4873,75.4709,75.4791,43578.0
2019-10-04 15:50:00,91.81,91.81,91.79,91.8,88956.0,75.4791,75.4791,75.4627,75.4709,88956.0
2019-10-07 09:30:00,91.67,91.69,91.6,91.61,53366.0,75.364,75.3804,75.3065,75.3147,53366.0
2019-10-07 09:40:00,91.61,91.65,91.6,91.65,29035.0,75.3147,75.3476,75.3065,75.3476,29035.0
2019-10-07 09:50:00,91.64,91.66,91.63,91.65,19137.0,75.3393,75.3558,75.3311,75.3476,19137.0
2019-10-07 10:00:00,91.65,91.66,91.61,91.64,50688.0,75.3476,75.3558,75.3147,75.3393,50688.0
2019-10-07 10:10:00,91.64,91.66,91.63,91.66,18525.0,75.3393,75.3558,75.3311,75.3558,18525.0
2019-10-07 10:20:00,91.65,91.67,91.63,91.65,19141.0,75.3476,75.364,75.3311,75.3476,19141.0
2019-10-07 10:30:00,91.65,91.68,91.65,91.68,10722.0,75.3476,75.3722,75.3476,75.3722,10722.0
2019-10-07 10:40:00,91.68,91.69,91.67,91.69,35206.0,75.3722,75.3804,75.364,75.3804,35206.0
2019-10-07 10:50:00,91.69,91.71,91.68,91.71,18214.0,75.3804,75.3969,75.3722,75.3969,18214.0
2019-10-07 11:00:00,91.71,91.71,91.66,91.67,57343.0,75.3969,75.3969,75.3558,75.364,57343.0
2019-10-07 11:10:00,91.67,91.69,91.66,91.69,26780.0,75.364,75.3804,75.3558,75.3804,26780.0
2019-10-07 11:20:00,91.68,91.68,91.64,91.65,14700.0,75.3722,75.3722,75.3393,75.3476,14700.0
2019-10-07 11:30:00,91.66,91.67,91.65,91.66,12653.0,75.3558,75.364,75.3476,75.3558,12653.0
2019-10-07 11:40:00,91.66,91.67,91.62,91.63,20475.0,75.3558,75.364,75.3229,75.3311,20475.0
2019-10-07 11:50:00,91.63,91.66,91.62,91.63,15716.0,75.3311,75.3558,75.3229,75.3311,15716.0
2019-10-07 12:00:00,91.63,91.63,91.61,91.62,14513.0,75.3311,75.3311,75.3147,75.3229,14513.0
2019-10-07 12:10:00,91.61,91.63,91.6,91.61,13138.0,75.3147,75.3311,75.3065,75.3147,13138.0
2019-10-07 12:20:00,91.6,91.6,91.58,91.58,16959.0,75.3065,75.3065,75.29,75.29,16959.0
2019-10-07 12:30:00,91.58,91.6,91.57,91.59,61005.0,75.29,75.3065,75.2818,75.2982,61005.0
2019-10-07 12:40:00,91.59,91.59,91.58,91.59,24600.0,75.2982,75.2982,75.29,75.2982,24600.0
2019-10-07 12:50:00,91.59,91.61,91.58,91.6,17261.0,75.2982,75.3147,75.29,75.3065,17261.0
2019-10-07 13:00:00,91.62,91.62,91.6,91.61,16735.0,75.3229,75.3229,75.3065,75.3147,16735.0
2019-10-07 13:10:00,91.61,91.62,91.59,91.61,18823.0,75.3147,75.3229,75.2982,75.3147,18823.0
2019-10-07 13:20:00,91.61,91.61,91.59,91.59,38243.0,75.3147,75.3147,75.2982,75.2982,38243.0
2019-10-07 13:30:00,91.6,91.6,91.53,91.57,66760.0,75.3065,75.3065,75.2489,75.2818,66760.0
2019-10-07 13:40:00,91.56,91.59,91.55,91.57,26343.0,75.2736,75.2982,75.2653,75.2818,26343.0
2019-10-07 13:50:00,91.57,91.59,91.56,91.58,16327.0,75.2818,75.2982,75.2736,75.29,16327.0
2019-10-07 14:00:00,91.58,91.6,91.58,91.59,36150.0,75.29,75.3065,75.29,75.2982,36150.0
2019-10-07 14:10:00,91.6,91.62,91.57,91.58,39463.0,75.3065,75.3229,75.2818,75.29,39463.0
2019-10-07 14:20:00,91.58,91.59,91.57,91.58,21061.0,75.29,75.2982,75.2818,75.29,21061.0
2019-10-07 14:30:00,91.58,91.58,91.56,91.56,17902.0,75.29,75.29,75.2736,75.2736,17902.0
2019-10-07 14:40:00,91.57,91.57,91.56,91.56,30582.0,75.2818,75.2818,75.2736,75.2736,30582.0
2019-10-07 14:50:00,91.56,91.59,91.56,91.58,37530.0,75.2736,75.2982,75.2736,75.29,37530.0
2019-10-07 15:00:00,91.58,91.59,91.56,91.58,25544.0,75.29,75.2982,75.2736,75.29,25544.0
2019-10-07 15:10:00,91.58,91.59,91.57,91.58,28153.0,75.29,75.2982,75.2818,75.29,28153.0
2019-10-07 15:20:00,91.58,91.59,91.56,91.57,58098.0,75.29,75.2982,75.2736,75.2818,58098.0
2019-10-07 15:30:00,91.57,91.57,91.54,91.55,32395.0,75.2818,75.2818,75.2571,75.2653,32395.0
2019-10-07 15:40:00,91.56,91.56,91.53,91.55,58916.0,75.2736,75.2736,75.2489,75.2653,58916.0
2019-10-07 15:50:00,91.55,91.55,91.51,91.52,110508.0,75.2653,75.2653,75.2325,75.2407,110508.0
2019-10-08 09:30:00,91.74,91.78,91.64,91.69,71266.0,75.4216,75.4544,75.3393,75.3804,71266.0
2019-10-08 09:40:00,91.7,91.7,91.64,91.67,48989.0,75.3887,75.3887,75.3393,75.364,48989.0
2019-10-08 09:50:00,91.67,91.72,91.67,91.7,90554.0,75.364,75.4051,75.364,75.3887,90554.0
2019-10-08 10:00:00,91.71,91.71,91.68,91.69,95297.0,75.3969,75.3969,75.3722,75.3804,95297.0
2019-10-08 10:10:00,91.69,91.69,91.64,91.67,78356.0,75.3804,75.3804,75.3393,75.364,78356.0
2019-10-08 10:20:00,91.68,91.7,91.67,91.7,68184.0,75.3722,75.3887,75.364,75.3887,68184.0
2019-10-08 10:30:00,91.7,91.73,91.7,91.72,60470.0,75.3887,75.4133,75.3887,75.4051,60470.0
2019-10-08 10:40:00,91.72,91.73,91.7,91.72,11805.0,75.4051,75.4133,75.3887,75.4051,11805.0
2019-10-08 10:50:00,91.71,91.72,91.66,91.66,25826.0,75.3969,75.4051,75.3558,75.3558,25826.0
2019-10-08 11:00:00,91.67,91.7,91.66,91.69,30241.0,75.364,75.3887,75.3558,75.3804,30241.0
2019-10-08 11:10:00,91.69,91.69,91.66,91.68,8098.0,75.3804,75.3804,75.3558,75.3722,8098.0
2019-10-08 11:20:00,91.68,91.7,91.67,91.7,351196.0,75.3722,75.3887,75.364,75.3887,351196.0
2019-10-08 11:30:00,91.69,91.7,91.64,91.64,154579.0,75.3804,75.3887,75.3393,75.3393,154579.0
2019-10-08 11:40:00,91.64,91.65,91.62,91.63,18070.0,75.3393,75.3476,75.3229,75.3311,18070.0
2019-10-08 11:50:00,91.62,91.64,91.62,91.63,11330.0,75.3229,75.3393,75.3229,75.3311,11330.0
2019-10-08 12:00:00,91.63,91.64,91.61,91.62,11184.0,75.3311,75.3393,75.3147,75.3229,11184.0
2019-10-08 12:10:00,91.62,91.63,91.6,91.6,33626.0,75.3229,75.3311,75.3065,75.3065,33626.0
2019-10-08 12:20:00,91.6,91.61,91.59,91.59,23360.0,75.3065,75.3147,75.2982,75.2982,23360.0
2019-10-08 12:30:00,91.59,91.6,91.58,91.59,7066.0,75.2982,75.3065,75.29,75.2982,7066.0
2019-10-08 12:40:00,91.59,91.6,91.58,91.59,50346.0,75.2982,75.3065,75.29,75.2982,50346.0
2019-10-08 12:50:00,91.59,91.59,91.57,91.58,13129.0,75.2982,75.2982,75.2818,75.29,13129.0
2019-10-08 13:00:00,91.58,91.58,91.55,91.57,23745.0,75.29,75.29,75.2653,75.2818,23745.0
2019-10-08 13:10:00,91.56,91.57,91.53,91.54,23322.0,75.2736,75.2818,75.2489,75.2571,23322.0
2019-10-08 13:20:00,91.53,91.55,91.53,91.54,28916.0,75.2489,75.2653,75.2489,75.2571,28916.0
2019-10-08 13:30:00,91.54,91.59,91.53,91.58,37732.0,75.2571,75.2982,75.2489,75.29,37732.0
2019-10-08 13:40:00,91.58,91.59,91.57,91.59,214036.0,75.29,75.2982,75.2818,75.2982,214036.0
2019-10-08 13:50:00,91.59,91.6,91.58,91.59,58320.0,75.2982,75.3065,75.29,75.2982,58320.0
2019-10-08 14:00:00,91.59,91.6,91.57,91.58,60536.0,75.2982,75.3065,75.2818,75.29,60536.0
2019-10-08 14:10:00,91.59,91.59,91.54,91.55,43760.0,75.2982,75.2982,75.2571,75.2653,43760.0
2019-10-08 14:20:00,91.56,91.59,91.56,91.58,12044.0,75.2736,75.2982,75.2736,75.29,12044.0
2019-10-08 14:30:00,91.58,91.64,91.53,91.56,80977.0,75.29,75.3393,75.2489,75.2736,80977.0
2019-10-08 14:40:00,91.56,91.6,91.54,91.58,28632.0,75.2736,75.3065,75.2571,75.29,28632.0
2019-10-08 14:50:00,91.58,91.69,91.56,91.63,136176.0,75.29,75.3804,75.2736,75.3311,136176.0
2019-10-08 15:00:00,91.63,91.65,91.57,91.63,133137.0,75.3311,75.3476,75.2818,75.3311,133137.0
2019-10-08 15:10:00,91.64,91.67,91.62,91.65,77319.0,75.3393,75.364,75.3229,75.3476,77319.0
2019-10-08 15:20:00,91.65,91.66,91.62,91.62,131669.0,75.3476,75.3558,75.3229,75.3229,131669.0
2019-10-08 15:30:00,91.63,91.65,91.61,91.62,41502.0,75.3311,75.3476,75.3147,75.3229,41502.0
2019-10-08 15:40:00,91.62,91.62,91.58,91.59,75196.0,75.3229,75.3229,75.29,75.2982,75196.0
2019-10-08 15:50:00,91.58,91.6,91.57,91.59,80284.0,75.29,75.3065,75.2818,75.2982,80284.0
2019-10-09 09:30:00,91.68,91.79,91.58,91.6,66659.0,75.3722,75.4627,75.29,75.3065,66659.0
2019-10-09 09:40:00,91.6,91.6,91.55,91.56,80869.0,75.3065,75.3065,75.2653,75.2736,80869.0
2019-10-09 09:50:00,91.56,91.58,91.56,91.58,178484.0,75.2736,75.29,75.2736,75.29,178484.0
2019-10-09 10:00:00,91.57,91.59,91.57,91.59,22846.0,75.2818,75.2982,75.2818,75.2982,22846.0
2019-10-09 10:10:00,91.59,91.6,91.58,91.59,33752.0,75.2982,75.3065,75.29,75.2982,33752.0
2019-10-09 10:20:00,91.58,91.59,91.58,91.58,46114.0,75.29,75.2982,75.29,75.29,46114.0
2019-10-09 10:30:00,91.58,91.59,91.55,91.55,38375.0,75.29,75.2982,75.2653,75.2653,38375.0
2019-10-09 10:40:00,91.56,91.58,91.55,91.58,57203.0,75.2736,75.29,75.2653,75.29,57203.0
2019-10-09 10:50:00,91.58,91.58,91.54,91.55,22651.0,75.29,75.29,75.2571,75.2653,22651.0
2019-10-09 11:00:00,91.55,91.56,91.52,91.54,114060.0,75.2653,75.2736,75.2407,75.2571,114060.0
2019-10-09 11:10:00,91.54,91.57,91.54,91.56,57336.0,75.2571,75.2818,75.2571,75.2736,57336.0
2019-10-09 11:20:00,91.57,91.58,91.56,91.58,68128.0,75.2818,75.29,75.2736,75.29,68128.0
2019-10-09 11:30:00,91.58,91.58,91.54,91.55,65907.0,75.29,75.29,75.2571,75.2653,65907.0
2019-10-09 11:40:00,91.56,91.56,91.52,91.53,85455.0,75.2736,75.2736,75.2407,75.2489,85455.0
2019-10-09 11:50:00,91.53,91.53,91.51,91.53,30484.0,75.2489,75.2489,75.2325,75.2489,30484.0
2019-10-09 12:00:00,91.52,91.53,91.5,91.53,23036.0,75.2407,75.2489,75.2242,75.2489,23036.0
2019-10-09 12:10:00,91.52,91.53,91.48,91.48,12091.0,75.2407,75.2489,75.2078,75.2078,12091.0
2019-10-09 12:20:00,91.49,91.5,91.48,91.49,12749.0,75.216,75.2242,75.2078,75.216,12749.0
2019-10-09 12:30:00,91.48,91.5,91.48,91.5,16503.0,75.2078,75.2242,75.2078,75.2242,16503.0
2019-10-09 12:40:00,91.5,91.5,91.44,91.45,23132.0,75.2242,75.2242,75.1749,75.1831,23132.0
2019-10-09 12:50:00,91.45,91.47,91.43,91.44,190320.0,75.1831,75.1996,75.1667,75.1749,190320.0
2019-10-09 13:00:00,91.44,91.49,91.42,91.48,36792.0,75.1749,75.216,75.1585,75.2078,36792.0
2019-10-09 13:10:00,91.49,91.5,91.47,91.49,12232.0,75.216,75.2242,75.1996,75.216,12232.0
2019-10-09 13:20:00,91.5,91.51,91.49,91.51,26662.0,75.2242,75.2325,75.216,75.2325,26662.0
2019-10-09 13:30:00,91.51,91.51,91.47,91.48,16597.0,75.2325,75.2325,75.1996,75.2078,16597.0
2019-10-09 13:40:00,91.48,91.48,91.47,91.48,9212.0,75.2078,75.2078,75.1996,75.2078,9212.0
2019-10-09 13:50:00,91.48,91.49,91.47,91.48,19126.0,75.2078,75.216,75.1996,75.2078,19126.0
2019-10-09 14:00:00,91.49,91.53,91.45,91.52,52921.0,75.216,75.2489,75.1831,75.2407,52921.0
2019-10-09 14:10:00,91.52,91.52,91.49,91.5,24284.0,75.2407,75.2407,75.216,75.2242,24284.0
2019-10-09 14:20:00,91.5,91.5,91.46,91.47,10717.0,75.2242,75.2242,75.1914,75.1996,10717.0
2019-10-09 14:30:00,91.47,91.51,91.46,91.51,79656.0,75.1996,75.2325,75.1914,75.2325,79656.0
2019-10-09 14:40:00,91.51,91.52,91.49,91.51,23033.0,75.2325,75.2407,75.216,75.2325,23033.0
2019-10-09 14:50:00,91.51,91.51,91.47,91.47,12786.0,75.2325,75.2325,75.1996,75.1996,12786.0
2019-10-09 15:00:00,91.47,91.49,91.46,91.47,31201.0,75.1996,75.216,75.1914,75.1996,31201.0
2019-10-09 15:10:00,91.47,91.5,91.47,91.5,17147.0,75.1996,75.2242,75.1996,75.2242,17147.0
2019-10-09 15:20:00,91.5,91.5,91.47,91.48,11871.0,75.2242,75.2242,75.1996,75.2078,11871.0
2019-10-09 15:30:00,91.48,91.48,91.45,91.48,21146.0,75.2078,75.2078,75.1831,75.2078,21146.0
2019-10-09 15:40:00,91.47,91.52,91.45,91.48,82367.0,75.1996,75.2407,75.1831,75.2078,82367.0
2019-10-09 15:50:00,91.48,91.51,91.46,91.51,38500.0,75.2078,75.2325,75.1914,75.2325,38500.0
2019-10-10 09:30:00,91.36,91.4,91.27,91.3,38730.0,75.1091,75.142,75.0352,75.0598,38730.0
2019-10-10 09:40:00,91.29,91.3,91.27,91.29,21312.0,75.0516,75.0598,75.0352,75.0516,21312.0
2019-10-10 09:50:00,91.28,91.29,91.24,91.25,57584.0,75.0434,75.0516,75.0105,75.0187,57584.0
2019-10-10 10:00:00,91.26,91.28,91.25,91.28,21863.0,75.0269,75.0434,75.0187,75.0434,21863.0
2019-10-10 10:10:00,91.28,91.28,91.19,91.2,40566.0,75.0434,75.0434,74.9694,74.9776,40566.0
2019-10-10 10:20:00,91.21,91.24,91.19,91.2,33711.0,74.9858,75.0105,74.9694,74.9776,33711.0
2019-10-10 10:30:00,91.19,91.22,91.17,91.21,18895.0,74.9694,74.994,74.9529,74.9858,18895.0
2019-10-10 10:40:00,91.22,91.25,91.21,91.22,31107.0,74.994,75.0187,74.9858,74.994,31107.0
2019-10-10 10:50:00,91.22,91.23,91.2,91.21,17187.0,74.994,75.0023,74.9776,74.9858,17187.0
2019-10-10 11:00:00,91.22,91.26,91.21,91.26,28516.0,74.994,75.0269,74.9858,75.0269,28516.0
2019-10-10 11:10:00,91.26,91.26,91.23,91.25,104185.0,75.0269,75.0269,75.0023,75.0187,104185.0
2019-10-10 11:20:00,91.25,91.29,91.24,91.29,158174.0,75.0187,75.0516,75.0105,75.0516,158174.0
2019-10-10 11:30:00,91.28,91.29,91.24,91.25,60084.0,75.0434,75.0516,75.0105,75.0187,60084.0
2019-10-10 11:40:00,91.25,91.25,91.22,91.24,13858.0,75.0187,75.0187,74.994,75.0105,13858.0
2019-10-10 11:50:00,91.23,91.24,91.21,91.22,353347.0,75.0023,75.0105,74.9858,74.994,353347.0
2019-10-10 12:00:00,91.22,91.22,91.19,91.2,40156.0,74.994,74.994,74.9694,74.9776,40156.0
2019-10-10 12:10:00,91.2,91.21,91.2,91.2,45650.0,74.9776,74.9858,74.9776,74.9776,45650.0
2019-10-10 12:20:00,91.2,91.22,91.2,91.2,34012.0,74.9776,74.994,74.9776,74.9776,34012.0
2019-10-10 12:30:00,91.2,91.25,91.2,91.22,142043.0,74.9776,75.0187,74.9776,74.994,142043.0
2019-10-10 12:40:00,91.21,91.22,91.16,91.17,78411.0,74.9858,74.994,74.9447,74.9529,78411.0
2019-10-10 12:50:00,91.17,91.17,91.15,91.15,46469.0,74.9529,74.9529,74.9365,74.9365,46469.0
2019-10-10 13:00:00,91.16,91.24,91.15,91.21,103479.0,74.9447,75.0105,74.9365,74.9858,103479.0
2019-10-10 13:10:00,91.22,91.22,91.18,91.2,16502.0,74.994,74.994,74.9612,74.9776,16502.0
2019-10-10 13:20:00,91.2,91.23,91.2,91.23,28838.0,74.9776,75.0023,74.9776,75.0023,28838.0
2019-10-10 13:30:00,91.23,91.27,91.22,91.26,81779.0,75.0023,75.0352,74.994,75.0269,81779.0
2019-10-10 13:40:00,91.26,91.28,91.25,91.27,16212.0,75.0269,75.0434,75.0187,75.0352,16212.0
2019-10-10 13:50:00,91.27,91.28,91.24,91.24,22204.0,75.0352,75.0434,75.0105,75.0105,22204.0
2019-10-10 14:00:00,91.24,91.26,91.22,91.23,390521.0,75.0105,75.0269,74.994,75.0023,390521.0
2019-10-10 14:10:00,91.24,91.24,91.21,91.23,20688.0,75.0105,75.0105,74.9858,75.0023,20688.0
2019-10-10 14:20:00,91.23,91.24,91.21,91.22,17161.0,75.0023,75.0105,74.9858,74.994,17161.0
2019-10-10 14:30:00,91.22,91.24,91.21,91.24,31218.0,74.994,75.0105,74.9858,75.0105,31218.0
2019-10-10 14:40:00,91.24,91.25,91.21,91.23,38300.0,75.0105,75.0187,74.9858,75.0023,38300.0
2019-10-10 14:50:00,91.23,91.25,91.18,91.19,47157.0,75.0023,75.0187,74.9612,74.9694,47157.0
2019-10-10 15:00:00,91.19,91.22,91.15,91.16,17124.0,74.9694,74.994,74.9365,74.9447,17124.0
2019-10-10 15:10:00,91.15,91.18,91.15,91.16,18840.0,74.9365,74.9612,74.9365,74.9447,18840.0
2019-10-10 15:20:00,91.17,91.17,91.15,91.16,26869.0,74.9529,74.9529,74.9365,74.9447,26869.0
2019-10-10 15:30:00,91.16,91.17,91.15,91.15,47468.0,74.9447,74.9529,74.9365,74.9365,47468.0
2019-10-10 15:40:00,91.16,91.16,91.15,91.16,30613.0,74.9447,74.9447,74.9365,74.9447,30613.0
2019-10-10 15:50:00,91.15,91.16,91.11,91.13,132261.0,74.9365,74.9447,74.9036,74.9201,132261.0
2019-10-11 09:30:00,90.93,91.0,90.85,90.98,88864.0,74.7556,74.8132,74.6899,74.7967,88864.0
2019-10-11 09:40:00,90.98,91.01,90.94,90.98,55559.0,74.7967,74.8214,74.7639,74.7967,55559.0
2019-10-11 09:50:00,90.96,90.98,90.92,90.97,13275.0,74.7803,74.7967,74.7474,74.7885,13275.0
2019-10-11 10:00:00,90.96,90.96,90.92,90.93,56963.0,74.7803,74.7803,74.7474,74.7556,56963.0
2019-10-11 10:10:00,90.93,90.95,90.91,90.92,71003.0,74.7556,74.7721,74.7392,74.7474,71003.0
2019-10-11 10:20:00,90.94,90.95,90.86,90.88,47335.0,74.7639,74.7721,74.6981,74.7145,47335.0
2019-10-11 10:30:00,90.89,90.89,90.84,90.86,45804.0,74.7227,74.7227,74.6816,74.6981,45804.0
2019-10-11 10:40:00,90.86,90.87,90.81,90.85,99852.0,74.6981,74.7063,74.657,74.6899,99852.0
2019-10-11 10:50:00,90.86,90.87,90.83,90.87,13652.0,74.6981,74.7063,74.6734,74.7063,13652.0
2019-10-11 11:00:00,90.87,90.92,90.87,90.9,39082.0,74.7063,74.7474,74.7063,74.731,39082.0
2019-10-11 11:10:00,90.91,90.94,90.87,90.87,19798.0,74.7392,74.7639,74.7063,74.7063,19798.0
2019-10-11 11:20:00,90.87,90.89,90.85,90.87,26986.0,74.7063,74.7227,74.6899,74.7063,26986.0
2019-10-11 11:30:00,90.87,90.89,90.85,90.88,27929.0,74.7063,74.7227,74.6899,74.7145,27929.0
2019-10-11 11:40:00,90.88,90.9,90.82,90.89,61980.0,74.7145,74.731,74.6652,74.7227,61980.0
2019-10-11 11:50:00,90.9,90.91,90.85,90.87,19937.0,74.731,74.7392,74.6899,74.7063,19937.0
2019-10-11 12:00:00,90.86,90.93,90.8,90.9,20226.0,74.6981,74.7556,74.6488,74.731,20226.0
2019-10-11 12:10:00,90.9,90.92,90.87,90.88,58333.0,74.731,74.7474,74.7063,74.7145,58333.0
2019-10-11 12:20:00,90.89,90.89,90.83,90.85,47740.0,74.7227,74.7227,74.6734,74.6899,47740.0
2019-10-11 12:30:00,90.84,90.89,90.84,90.88,107779.0,74.6816,74.7227,74.6816,74.7145,107779.0
2019-10-11 12:40:00,90.88,90.94,90.87,90.94,36529.0,74.7145,74.7639,74.7063,74.7639,36529.0
2019-10-11 12:50:00,90.93,90.94,90.88,90.94,35059.0,74.7556,74.7639,74.7145,74.7639,35059.0
2019-10-11 13:00:00,90.93,90.93,90.89,90.89,12936.0,74.7556,74.7556,74.7227,74.7227,12936.0
2019-10-11 13:10:00,90.89,90.9,90.86,90.88,19593.0,74.7227,74.731,74.6981,74.7145,19593.0
2019-10-11 13:20:00,90.88,90.91,90.85,90.9,53927.0,74.7145,74.7392,74.6899,74.731,53927.0
2019-10-11 13:30:00,90.89,90.94,90.88,90.93,18856.0,74.7227,74.7639,74.7145,74.7556,18856.0
2019-10-11 13:40:00,90.93,90.97,90.92,90.95,145136.0,74.7556,74.7885,74.7474,74.7721,145136.0
2019-10-11 13:50:00,90.95,90.98,90.94,90.97,60606.0,74.7721,74.7967,74.7639,74.7885,60606.0
2019-10-11 14:00:00,90.97,90.99,90.95,90.99,16036.0,74.7885,74.805,74.7721,74.805,16036.0
2019-10-11 14:10:00,90.99,91.0,90.97,90.98,27048.0,74.805,74.8132,74.7885,74.7967,27048.0
2019-10-11 14:20:00,90.98,90.99,90.95,90.96,19888.0,74.7967,74.805,74.7721,74.7803,19888.0
2019-10-11 14:30:00,90.96,90.97,90.94,90.95,114564.0,74.7803,74.7885,74.7639,74.7721,114564.0
2019-10-11 14:40:00,90.95,90.96,90.93,90.94,23964.0,74.7721,74.7803,74.7556,74.7639,23964.0
2019-10-11 14:50:00,90.94,90.94,90.91,90.92,79367.0,74.7639,74.7639,74.7392,74.7474,79367.0
2019-10-11 15:00:00,90.91,90.91,90.87,90.89,44640.0,74.7392,74.7392,74.7063,74.7227,44640.0
2019-10-11 15:10:00,90.9,90.92,90.88,90.9,41297.0,74.731,74.7474,74.7145,74.731,41297.0
2019-10-11 15:20:00,90.9,90.91,90.86,90.87,78413.0,74.731,74.7392,74.6981,74.7063,78413.0
2019-10-11 15:30:00,90.87,90.88,90.83,90.84,44826.0,74.7063,74.7145,74.6734,74.6816,44826.0
2019-10-11 15:40:00,90.84,90.87,90.83,90.86,97385.0,74.6816,74.7063,74.6734,74.6981,97385.0
2019-10-11 15:50:00,90.86,90.93,90.85,90.93,108262.0,74.6981,74.7556,74.6899,74.7556,108262.0
2019-10-14 09:30:00,91.06,91.09,91.04,91.09,32332.0,74.8625,74.8872,74.8461,74.8872,32332.0
2019-10-14 09:40:00,91.08,91.09,91.07,91.08,9823.0,74.879,74.8872,74.8707,74.879,9823.0
2019-10-14 09:50:00,91.08,91.08,91.03,91.03,10579.0,74.879,74.879,74.8378,74.8378,10579.0
2019-10-14 10:00:00,91.03,91.04,91.02,91.03,16038.0,74.8378,74.8461,74.8296,74.8378,16038.0
2019-10-14 10:10:00,91.03,91.04,91.02,91.03,23926.0,74.8378,74.8461,74.8296,74.8378,23926.0
2019-10-14 10:20:00,91.03,91.05,91.02,91.05,88318.0,74.8378,74.8543,74.8296,74.8543,88318.0
2019-10-14 10:30:00,91.05,91.05,91.04,91.05,33955.0,74.8543,74.8543,74.8461,74.8543,33955.0
2019-10-14 10:40:00,91.05,91.1,91.04,91.06,22668.0,74.8543,74.8954,74.8461,74.8625,22668.0
2019-10-14 10:50:00,91.07,91.1,91.06,91.08,7910.0,74.8707,74.8954,74.8625,74.879,7910.0
2019-10-14 11:00:00,91.08,91.09,91.05,91.06,8882.0,74.879,74.8872,74.8543,74.8625,8882.0
2019-10-14 11:10:00,91.06,91.07,91.05,91.06,9560.0,74.8625,74.8707,74.8543,74.8625,9560.0
2019-10-14 11:20:00,91.06,91.07,91.04,91.06,27098.0,74.8625,74.8707,74.8461,74.8625,27098.0
2019-10-14 11:30:00,91.06,91.07,91.04,91.06,14457.0,74.8625,74.8707,74.8461,74.8625,14457.0
2019-10-14 11:40:00,91.06,91.06,91.04,91.05,7639.0,74.8625,74.8625,74.8461,74.8543,7639.0
2019-10-14 11:50:00,91.05,91.06,91.03,91.06,58419.0,74.8543,74.8625,74.8378,74.8625,58419.0
2019-10-14 12:00:00,91.06,91.09,91.05,91.08,39973.0,74.8625,74.8872,74.8543,74.879,39973.0
2019-10-14 12:10:00,91.08,91.09,91.07,91.09,5529.0,74.879,74.8872,74.8707,74.8872,5529.0
2019-10-14 12:20:00,91.09,91.09,91.08,91.09,12556.0,74.8872,74.8872,74.879,74.8872,12556.0
2019-10-14 12:30:00,91.09,91.09,91.07,91.07,22687.0,74.8872,74.8872,74.8707,74.8707,22687.0
2019-10-14 12:40:00,91.07,91.08,91.06,91.06,41711.0,74.8707,74.879,74.8625,74.8625,41711.0
2019-10-14 12:50:00,91.06,91.09,91.06,91.09,12621.0,74.8625,74.8872,74.8625,74.8872,12621.0
2019-10-14 13:00:00,91.09,91.09,91.07,91.09,13798.0,74.8872,74.8872,74.8707,74.8872,13798.0
2019-10-14 13:10:00,91.09,91.09,91.07,91.08,16716.0,74.8872,74.8872,74.8707,74.879,16716.0
2019-10-14 13:20:00,91.08,91.09,91.07,91.09,10108.0,74.879,74.8872,74.8707,74.8872,10108.0
2019-10-14 13:30:00,91.09,91.09,91.06,91.06,11984.0,74.8872,74.8872,74.8625,74.8625,11984.0
2019-10-14 13:40:00,91.06,91.08,91.06,91.08,14556.0,74.8625,74.879,74.8625,74.879,14556.0
2019-10-14 13:50:00,91.08,91.09,91.07,91.09,25778.0,74.879,74.8872,74.8707,74.8872,25778.0
2019-10-14 14:00:00,91.09,91.1,91.08,91.09,14691.0,74.8872,74.8954,74.879,74.8872,14691.0
2019-10-14 14:10:00,91.1,91.11,91.09,91.11,15008.0,74.8954,74.9036,74.8872,74.9036,15008.0
2019-10-14 14:20:00,91.11,91.11,91.1,91.11,7444.0,74.9036,74.9036,74.8954,74.9036,7444.0
2019-10-14 14:30:00,91.11,91.12,91.11,91.11,9957.0,74.9036,74.9118,74.9036,74.9036,9957.0
2019-10-14 14:40:00,91.11,91.12,91.08,91.09,34687.0,74.9036,74.9118,74.879,74.8872,34687.0
2019-10-14 14:50:00,91.09,91.09,91.07,91.08,19773.0,74.8872,74.8872,74.8707,74.879,19773.0
2019-10-14 15:00:00,91.09,91.09,91.08,91.09,21382.0,74.8872,74.8872,74.879,74.8872,21382.0
2019-10-14 15:10:00,91.09,91.09,91.08,91.09,18154.0,74.8872,74.8872,74.879,74.8872,18154.0
2019-10-14 15:20:00,91.09,91.09,91.08,91.09,16574.0,74.8872,74.8872,74.879,74.8872,16574.0
2019-10-14 15:30:00,91.09,91.09,91.07,91.09,26720.0,74.8872,74.8872,74.8707,74.8872,26720.0
2019-10-14 15:40:00,91.09,91.09,91.07,91.09,17226.0,74.8872,74.8872,74.8707,74.8872,17226.0
2019-10-14 15:50:00,91.08,91.09,91.07,91.09,43127.0,74.879,74.8872,74.8707,74.8872,43127.0
2019-10-15 09:30:00,91.1,91.14,91.08,91.12,32543.0,74.8954,74.9283,74.879,74.9118,32543.0
2019-10-15 09:40:00,91.12,91.15,91.11,91.12,14344.0,74.9118,74.9365,74.9036,74.9118,14344.0
2019-10-15 09:50:00,91.13,91.15,91.12,91.15,14035.0,74.9201,74.9365,74.9118,74.9365,14035.0
2019-10-15 10:00:00,91.15,91.15,91.08,91.1,15162.0,74.9365,74.9365,74.879,74.8954,15162.0
2019-10-15 10:10:00,91.09,91.11,91.07,91.09,11092.0,74.8872,74.9036,74.8707,74.8872,11092.0
2019-10-15 10:20:00,91.09,91.12,91.02,91.04,40922.0,74.8872,74.9118,74.8296,74.8461,40922.0
2019-10-15 10:30:00,91.03,91.04,90.97,90.97,87047.0,74.8378,74.8461,74.7885,74.7885,87047.0
2019-10-15 10:40:00,90.98,91.01,90.96,90.99,16001.0,74.7967,74.8214,74.7803,74.805,16001.0
2019-10-15 10:50:00,91.0,91.02,90.98,91.0,27587.0,74.8132,74.8296,74.7967,74.8132,27587.0
2019-10-15 11:00:00,90.99,91.03,90.96,91.02,19793.0,74.805,74.8378,74.7803,74.8296,19793.0
2019-10-15 11:10:00,91.02,91.04,91.0,91.03,14934.0,74.8296,74.8461,74.8132,74.8378,14934.0
2019-10-15 11:20:00,91.03,91.07,91.02,91.05,48474.0,74.8378,74.8707,74.8296,74.8543,48474.0
2019-10-15 11:30:00,91.05,91.06,91.02,91.04,17596.0,74.8543,74.8625,74.8296,74.8461,17596.0
2019-10-15 11:40:00,91.04,91.06,91.04,91.06,102719.0,74.8461,74.8625,74.8461,74.8625,102719.0
2019-10-15 11:50:00,91.06,91.06,91.04,91.04,57656.0,74.8625,74.8625,74.8461,74.8461,57656.0
2019-10-15 12:00:00,91.05,91.05,91.03,91.04,52514.0,74.8543,74.8543,74.8378,74.8461,52514.0
2019-10-15 12:10:00,91.04,91.04,90.99,91.0,58037.0,74.8461,74.8461,74.805,74.8132,58037.0
2019-10-15 12:20:00,91.0,91.0,90.98,90.98,24239.0,74.8132,74.8132,74.7967,74.7967,24239.0
2019-10-15 12:30:00,90.97,90.99,90.96,90.97,24381.0,74.7885,74.805,74.7803,74.7885,24381.0
2019-10-15 12:40:00,90.97,90.98,90.96,90.97,25735.0,74.7885,74.7967,74.7803,74.7885,25735.0
2019-10-15 12:50:00,90.97,90.97,90.94,90.95,21197.0,74.7885,74.7885,74.7639,74.7721,21197.0
2019-10-15 13:00:00,90.95,90.96,90.94,90.96,18796.0,74.7721,74.7803,74.7639,74.7803,18796.0
2019-10-15 13:10:00,90.97,90.97,90.95,90.96,5622.0,74.7885,74.7885,74.7721,74.7803,5622.0
2019-10-15 13:20:00,90.95,90.96,90.93,90.94,30175.0,74.7721,74.7803,74.7556,74.7639,30175.0
2019-10-15 13:30:00,90.93,90.94,90.92,90.92,13172.0,74.7556,74.7639,74.7474,74.7474,13172.0
2019-10-15 13:40:00,90.93,90.94,90.91,90.94,37667.0,74.7556,74.7639,74.7392,74.7639,37667.0
2019-10-15 13:50:00,90.94,90.95,90.93,90.94,33316.0,74.7639,74.7721,74.7556,74.7639,33316.0
2019-10-15 14:00:00,90.95,90.96,90.94,90.95,34572.0,74.7721,74.7803,74.7639,74.7721,34572.0
2019-10-15 14:10:00,90.95,90.96,90.94,90.96,28301.0,74.7721,74.7803,74.7639,74.7803,28301.0
2019-10-15 14:20:00,90.95,90.98,90.95,90.98,16438.0,74.7721,74.7967,74.7721,74.7967,16438.0
2019-10-15 14:30:00,90.98,90.98,90.95,90.95,13266.0,74.7967,74.7967,74.7721,74.7721,13266.0
2019-10-15 14:40:00,90.95,90.96,90.91,90.92,14404.0,74.7721,74.7803,74.7392,74.7474,14404.0
2019-10-15 14:50:00,90.91,90.93,90.9,90.93,155794.0,74.7392,74.7556,74.731,74.7556,155794.0
2019-10-15 15:00:00,90.93,90.96,90.92,90.96,81770.0,74.7556,74.7803,74.7474,74.7803,81770.0
2019-10-15 15:10:00,90.96,90.96,90.94,90.95,29386.0,74.7803,74.7803,74.7639,74.7721,29386.0
2019-10-15 15:20:00,90.95,90.95,90.91,90.92,53638.0,74.7721,74.7721,74.7392,74.7474,53638.0
2019-10-15 15:30:00,90.92,90.92,90.87,90.88,33917.0,74.7474,74.7474,74.7063,74.7145,33917.0
2019-10-15 15:40:00,90.88,90.88,90.85,90.87,43012.0,74.7145,74.7145,74.6899,74.7063,43012.0
2019-10-15 15:50:00,90.86,90.88,90.85,90.86,148835.0,74.6981,74.7145,74.6899,74.6981,148835.0
2019-10-16 09:30:00,91.0,91.0,90.89,90.94,75507.0,74.8132,74.8132,74.7227,74.7639,75507.0
2019-10-16 09:40:00,90.95,90.96,90.91,90.94,78577.0,74.7721,74.7803,74.7392,74.7639,78577.0
2019-10-16 09:50:00,90.94,91.0,90.93,90.99,52787.0,74.7639,74.8132,74.7556,74.805,52787.0
2019-10-16 10:00:00,90.98,91.01,90.98,91.01,22636.0,74.7967,74.8214,74.7967,74.8214,22636.0
2019-10-16 10:10:00,91.01,91.01,90.96,90.99,92574.0,74.8214,74.8214,74.7803,74.805,92574.0
2019-10-16 10:20:00,90.98,91.01,90.97,90.99,58479.0,74.7967,74.8214,74.7885,74.805,58479.0
2019-10-16 10:30:00,90.98,91.02,90.98,90.98,22700.0,74.7967,74.8296,74.7967,74.7967,22700.0
2019-10-16 10:40:00,90.99,91.01,90.97,91.01,26265.0,74.805,74.8214,74.7885,74.8214,26265.0
2019-10-16 10:50:00,91.01,91.02,90.99,91.01,76568.0,74.8214,74.8296,74.805,74.8214,76568.0
2019-10-16 11:00:00,91.02,91.03,91.01,91.02,8317.0,74.8296,74.8378,74.8214,74.8296,8317.0
2019-10-16 11:10:00,91.03,91.05,91.02,91.03,11467.0,74.8378,74.8543,74.8296,74.8378,11467.0
2019-10-16 11:20:00,91.04,91.06,91.03,91.04,11219.0,74.8461,74.8625,74.8378,74.8461,11219.0
2019-10-16 11:30:00,91.05,91.05,91.0,91.03,15228.0,74.8543,74.8543,74.8132,74.8378,15228.0
2019-10-16 11:40:00,91.03,91.04,90.99,91.0,59927.0,74.8378,74.8461,74.805,74.8132,59927.0
2019-10-16 11:50:00,91.0,91.06,91.0,91.06,10386.0,74.8132,74.8625,74.8132,74.8625,10386.0
2019-10-16 12:00:00,91.06,91.08,91.04,91.08,21176.0,74.8625,74.879,74.8461,74.879,21176.0
2019-10-16 12:10:00,91.08,91.08,91.05,91.08,21429.0,74.879,74.879,74.8543,74.879,21429.0
2019-10-16 12:20:00,91.08,91.1,91.07,91.09,28625.0,74.879,74.8954,74.8707,74.8872,28625.0
2019-10-16 12:30:00,91.09,91.09,91.06,91.06,26787.0,74.8872,74.8872,74.8625,74.8625,26787.0
2019-10-16 12:40:00,91.07,91.07,91.06,91.06,7931.0,74.8707,74.8707,74.8625,74.8625,7931.0
2019-10-16 12:50:00,91.06,91.07,91.02,91.03,28136.0,74.8625,74.8707,74.8296,74.8378,28136.0
2019-10-16 13:00:00,91.04,91.06,91.03,91.05,31391.0,74.8461,74.8625,74.8378,74.8543,31391.0
2019-10-16 13:10:00,91.04,91.07,91.03,91.06,19055.0,74.8461,74.8707,74.8378,74.8625,19055.0
2019-10-16 13:20:00,91.07,91.07,91.05,91.06,10908.0,74.8707,74.8707,74.8543,74.8625,10908.0
2019-10-16 13:30:00,91.07,91.07,91.04,91.06,39986.0,74.8707,74.8707,74.8461,74.8625,39986.0
2019-10-16 13:40:00,91.06,91.07,91.03,91.06,108466.0,74.8625,74.8707,74.8378,74.8625,108466.0
2019-10-16 13:50:00,91.06,91.08,91.05,91.06,62244.0,74.8625,74.879,74.8543,74.8625,62244.0
2019-10-16 14:00:00,91.06,91.08,91.06,91.07,60900.0,74.8625,74.879,74.8625,74.8707,60900.0
2019-10-16 14:10:00,91.08,91.1,91.07,91.08,35611.0,74.879,74.8954,74.8707,74.879,35611.0
2019-10-16 14:20:00,91.08,91.08,91.05,91.05,53482.0,74.879,74.879,74.8543,74.8543,53482.0
2019-10-16 14:30:00,91.05,91.06,91.05,91.06,16707.0,74.8543,74.8625,74.8543,74.8625,16707.0
2019-10-16 14:40:00,91.06,91.07,91.06,91.06,23838.0,74.8625,74.8707,74.8625,74.8625,23838.0
2019-10-16 14:50:00,91.07,91.07,91.05,91.06,64283.0,74.8707,74.8707,74.8543,74.8625,64283.0
2019-10-16 15:00:00,91.06,91.08,91.05,91.05,21180.0,74.8625,74.879,74.8543,74.8543,21180.0
2019-10-16 15:10:00,91.05,91.06,91.04,91.04,19165.0,74.8543,74.8625,74.8461,74.8461,19165.0
2019-10-16 15:20:00,91.05,91.05,91.04,91.04,32311.0,74.8543,74.8543,74.8461,74.8461,32311.0
2019-10-16 15:30:00,91.04,91.05,91.03,91.04,36692.0,74.8461,74.8543,74.8378,74.8461,36692.0
2019-10-16 15:40:00,91.04,91.04,91.01,91.04,66207.0,74.8461,74.8461,74.8214,74.8461,66207.0
2019-10-16 15:50:00,91.04,91.04,91.01,91.01,99529.0,74.8461,74.8461,74.8214,74.8214,99529.0
2019-10-17 09:30:00,91.01,91.03,90.98,90.99,76287.0,74.8214,74.8378,74.7967,74.805,76287.0
2019-10-17 09:40:00,90.98,91.0,90.96,91.0,86383.0,74.7967,74.8132,74.7803,74.8132,86383.0
2019-10-17 09:50:00,91.0,91.02,90.97,91.01,60386.0,74.8132,74.8296,74.7885,74.8214,60386.0
2019-10-17 10:00:00,91.01,91.03,91.0,91.03,20706.0,74.8214,74.8378,74.8132,74.8378,20706.0
2019-10-17 10:10:00,91.03,91.04,90.99,91.01,37512.0,74.8378,74.8461,74.805,74.8214,37512.0
2019-10-17 10:20:00,91.02,91.05,90.99,91.05,41124.0,74.8296,74.8543,74.805,74.8543,41124.0
2019-10-17 10:30:00,91.04,91.07,91.04,91.07,12207.0,74.8461,74.8707,74.8461,74.8707,12207.0
2019-10-17 10:40:00,91.06,91.1,91.05,91.09,10446.0,74.8625,74.8954,74.8543,74.8872,10446.0
2019-10-17 10:50:00,91.09,91.1,91.06,91.09,162005.0,74.8872,74.8954,74.8625,74.8872,162005.0
2019-10-17 11:00:00,91.09,91.09,91.05,91.06,16012.0,74.8872,74.8872,74.8543,74.8625,16012.0
2019-10-17 11:10:00,91.06,91.09,91.05,91.08,20426.0,74.8625,74.8872,74.8543,74.879,20426.0
2019-10-17 11:20:00,91.09,91.12,91.08,91.11,12871.0,74.8872,74.9118,74.879,74.9036,12871.0
2019-10-17 11:30:00,91.11,91.13,91.1,91.1,25720.0,74.9036,74.9201,74.8954,74.8954,25720.0
2019-10-17 11:40:00,91.1,91.14,91.1,91.14,25423.0,74.8954,74.9283,74.8954,74.9283,25423.0
2019-10-17 11:50:00,91.14,91.18,91.13,91.17,15519.0,74.9283,74.9612,74.9201,74.9529,15519.0
2019-10-17 12:00:00,91.19,91.19,91.17,91.18,9556.0,74.9694,74.9694,74.9529,74.9612,9556.0
2019-10-17 12:10:00,91.19,91.2,91.17,91.2,17769.0,74.9694,74.9776,74.9529,74.9776,17769.0
2019-10-17 12:20:00,91.19,91.2,91.17,91.17,23125.0,74.9694,74.9776,74.9529,74.9529,23125.0
2019-10-17 12:30:00,91.17,91.18,91.16,91.17,11308.0,74.9529,74.9612,74.9447,74.9529,11308.0
2019-10-17 12:40:00,91.17,91.2,91.16,91.19,11573.0,74.9529,74.9776,74.9447,74.9694,11573.0
2019-10-17 12:50:00,91.18,91.2,91.17,91.18,22242.0,74.9612,74.9776,74.9529,74.9612,22242.0
2019-10-17 13:00:00,91.17,91.18,91.15,91.16,13671.0,74.9529,74.9612,74.9365,74.9447,13671.0
2019-10-17 13:10:00,91.16,91.18,91.16,91.17,18117.0,74.9447,74.9612,74.9447,74.9529,18117.0
2019-10-17 13:20:00,91.17,91.18,91.16,91.16,17000.0,74.9529,74.9612,74.9447,74.9447,17000.0
2019-10-17 13:30:00,91.16,91.18,91.16,91.18,23938.0,74.9447,74.9612,74.9447,74.9612,23938.0
2019-10-17 13:40:00,91.18,91.18,91.15,91.16,28672.0,74.9612,74.9612,74.9365,74.9447,28672.0
2019-10-17 13:50:00,91.15,91.18,91.15,91.16,31383.0,74.9365,74.9612,74.9365,74.9447,31383.0
2019-10-17 14:00:00,91.15,91.16,91.13,91.16,41840.0,74.9365,74.9447,74.9201,74.9447,41840.0
2019-10-17 14:10:00,91.15,91.15,91.12,91.12,7201.0,74.9365,74.9365,74.9118,74.9118,7201.0
2019-10-17 14:20:00,91.12,91.13,91.12,91.12,17894.0,74.9118,74.9201,74.9118,74.9118,17894.0
2019-10-17 14:30:00,91.12,91.13,91.12,91.13,13969.0,74.9118,74.9201,74.9118,74.9201,13969.0
2019-10-17 14:40:00,91.13,91.13,91.1,91.11,14748.0,74.9201,74.9201,74.8954,74.9036,14748.0
2019-10-17 14:50:00,91.11,91.11,91.08,91.09,22094.0,74.9036,74.9036,74.879,74.8872,22094.0
2019-10-17 15:00:00,91.09,91.1,91.07,91.09,42391.0,74.8872,74.8954,74.8707,74.8872,42391.0
2019-10-17 15:10:00,91.08,91.1,91.08,91.09,19375.0,74.879,74.8954,74.879,74.8872,19375.0
2019-10-17 15:20:00,91.08,91.11,91.08,91.11,32023.0,74.879,74.9036,74.879,74.9036,32023.0
2019-10-17 15:30:00,91.1,91.11,91.09,91.1,30205.0,74.8954,74.9036,74.8872,74.8954,30205.0
2019-10-17 15:40:00,91.1,91.1,91.09,91.09,49694.0,74.8954,74.8954,74.8872,74.8872,49694.0
2019-10-17 15:50:00,91.09,91.11,91.07,91.08,93785.0,74.8872,74.9036,74.8707,74.879,93785.0
2019-10-18 09:30:00,91.2,91.2,91.08,91.2,66891.0,74.9776,74.9776,74.879,74.9776,66891.0
2019-10-18 09:40:00,91.2,91.23,91.18,91.19,33290.0,74.9776,75.0023,74.9612,74.9694,33290.0
2019-10-18 09:50:00,91.18,91.19,91.17,91.18,21085.0,74.9612,74.9694,74.9529,74.9612,21085.0
2019-10-18 10:00:00,91.18,91.2,91.17,91.18,22492.0,74.9612,74.9776,74.9529,74.9612,22492.0
2019-10-18 10:10:00,91.18,91.2,91.17,91.2,24912.0,74.9612,74.9776,74.9529,74.9776,24912.0
2019-10-18 10:20:00,91.2,91.23,91.19,91.22,9887.0,74.9776,75.0023,74.9694,74.994,9887.0
2019-10-18 10:30:00,91.22,91.23,91.2,91.21,19330.0,74.994,75.0023,74.9776,74.9858,19330.0
2019-10-18 10:40:00,91.21,91.21,91.19,91.2,17778.0,74.9858,74.9858,74.9694,74.9776,17778.0
2019-10-18 10:50:00,91.21,91.23,91.2,91.23,24249.0,74.9858,75.0023,74.9776,75.0023,24249.0
2019-10-18 11:00:00,91.23,91.23,91.21,91.21,16641.0,75.0023,75.0023,74.9858,74.9858,16641.0
2019-10-18 11:10:00,91.22,91.25,91.2,91.24,28099.0,74.994,75.0187,74.9776,75.0105,28099.0
2019-10-18 11:20:00,91.24,91.27,91.24,91.27,6903.0,75.0105,75.0352,75.0105,75.0352,6903.0
2019-10-18 11:30:00,91.26,91.28,91.26,91.28,27703.0,75.0269,75.0434,75.0269,75.0434,27703.0
2019-10-18 11:40:00,91.29,91.29,91.25,91.26,19480.0,75.0516,75.0516,75.0187,75.0269,19480.0
2019-10-18 11:50:00,91.26,91.27,91.24,91.24,12142.0,75.0269,75.0352,75.0105,75.0105,12142.0
2019-10-18 12:00:00,91.25,91.25,91.23,91.24,6790.0,75.0187,75.0187,75.0023,75.0105,6790.0
2019-10-18 12:10:00,91.24,91.27,91.24,91.26,33834.0,75.0105,75.0352,75.0105,75.0269,33834.0
2019-10-18 12:20:00,91.27,91.29,91.26,91.29,25227.0,75.0352,75.0516,75.0269,75.0516,25227.0
2019-10-18 12:30:00,91.29,91.29,91.26,91.26,23637.0,75.0516,75.0516,75.0269,75.0269,23637.0
2019-10-18 12:40:00,91.27,91.27,91.25,91.26,35002.0,75.0352,75.0352,75.0187,75.0269,35002.0
2019-10-18 12:50:00,91.26,91.27,91.25,91.26,22942.0,75.0269,75.0352,75.0187,75.0269,22942.0
2019-10-18 13:00:00,91.27,91.27,91.24,91.25,34002.0,75.0352,75.0352,75.0105,75.0187,34002.0
2019-10-18 13:10:00,91.25,91.26,91.23,91.24,25521.0,75.0187,75.0269,75.0023,75.0105,25521.0
2019-10-18 13:20:00,91.24,91.25,91.23,91.25,10844.0,75.0105,75.0187,75.0023,75.0187,10844.0
2019-10-18 13:30:00,91.25,91.26,91.24,91.24,6364.0,75.0187,75.0269,75.0105,75.0105,6364.0
2019-10-18 13:40:00,91.23,91.24,91.22,91.22,21640.0,75.0023,75.0105,74.994,74.994,21640.0
2019-10-18 13:50:00,91.22,91.23,91.2,91.23,24180.0,74.994,75.0023,74.9776,75.0023,24180.0
2019-10-18 14:00:00,91.22,91.23,91.21,91.23,28322.0,74.994,75.0023,74.9858,75.0023,28322.0
2019-10-18 14:10:00,91.22,91.25,91.22,91.24,13881.0,74.994,75.0187,74.994,75.0105,13881.0
2019-10-18 14:20:00,91.24,91.25,91.22,91.23,10097.0,75.0105,75.0187,74.994,75.0023,10097.0
2019-10-18 14:30:00,91.23,91.24,91.22,91.23,22444.0,75.0023,75.0105,74.994,75.0023,22444.0
2019-10-18 14:40:00,91.23,91.25,91.23,91.23,47420.0,75.0023,75.0187,75.0023,75.0023,47420.0
2019-10-18 14:50:00,91.23,91.24,91.22,91.22,14120.0,75.0023,75.0105,74.994,74.994,14120.0
2019-10-18 15:00:00,91.21,91.22,91.2,91.22,9192.0,74.9858,74.994,74.9776,74.994,9192.0
2019-10-18 15:10:00,91.22,91.22,91.2,91.2,14964.0,74.994,74.994,74.9776,74.9776,14964.0
2019-10-18 15:20:00,91.2,91.21,91.2,91.21,6461.0,74.9776,74.9858,74.9776,74.9858,6461.0
2019-10-18 15:30:00,91.2,91.21,91.2,91.21,8467.0,74.9776,74.9858,74.9776,74.9858,8467.0
2019-10-18 15:40:00,91.21,91.21,91.19,91.2,22845.0,74.9858,74.9858,74.9694,74.9776,22845.0
2019-10-18 15:50:00,91.2,91.21,91.19,91.2,19394.0,74.9776,74.9858,74.9694,74.9776,19394.0
2019-10-21 09:30:00,91.06,91.09,91.06,91.09,50407.0,74.8625,74.8872,74.8625,74.8872,50407.0
2019-10-21 09:40:00,91.09,91.09,91.07,91.08,16812.0,74.8872,74.8872,74.8707,74.879,16812.0
2019-10-21 09:50:00,91.07,91.15,91.07,91.15,14688.0,74.8707,74.9365,74.8707,74.9365,14688.0
2019-10-21 10:00:00,91.14,91.16,91.13,91.14,37950.0,74.9283,74.9447,74.9201,74.9283,37950.0
2019-10-21 10:10:00,91.14,91.16,91.13,91.15,40377.0,74.9283,74.9447,74.9201,74.9365,40377.0
2019-10-21 10:20:00,91.15,91.15,91.12,91.13,19747.0,74.9365,74.9365,74.9118,74.9201,19747.0
2019-10-21 10:30:00,91.13,91.15,91.12,91.14,18611.0,74.9201,74.9365,74.9118,74.9283,18611.0
2019-10-21 10:40:00,91.14,91.14,91.11,91.12,12684.0,74.9283,74.9283,74.9036,74.9118,12684.0
2019-10-21 10:50:00,91.13,91.15,91.11,91.12,9539.0,74.9201,74.9365,74.9036,74.9118,9539.0
2019-10-21 11:00:00,91.11,91.13,91.1,91.11,7975.0,74.9036,74.9201,74.8954,74.9036,7975.0
2019-10-21 11:10:00,91.1,91.11,91.08,91.09,9723.0,74.8954,74.9036,74.879,74.8872,9723.0
2019-10-21 11:20:00,91.09,91.1,91.07,91.07,11234.0,74.8872,74.8954,74.8707,74.8707,11234.0
2019-10-21 11:30:00,91.07,91.07,91.05,91.06,8070.0,74.8707,74.8707,74.8543,74.8625,8070.0
2019-10-21 11:40:00,91.06,91.06,91.04,91.05,4056.0,74.8625,74.8625,74.8461,74.8543,4056.0
2019-10-21 11:50:00,91.04,91.07,91.04,91.06,22396.0,74.8461,74.8707,74.8461,74.8625,22396.0
2019-10-21 12:00:00,91.06,91.09,91.06,91.09,8282.0,74.8625,74.8872,74.8625,74.8872,8282.0
2019-10-21 12:10:00,91.09,91.09,91.06,91.07,28865.0,74.8872,74.8872,74.8625,74.8707,28865.0
2019-10-21 12:20:00,91.07,91.08,91.05,91.05,12079.0,74.8707,74.879,74.8543,74.8543,12079.0
2019-10-21 12:30:00,91.05,91.06,91.04,91.06,21063.0,74.8543,74.8625,74.8461,74.8625,21063.0
2019-10-21 12:40:00,91.06,91.06,91.05,91.06,5570.0,74.8625,74.8625,74.8543,74.8625,5570.0
2019-10-21 12:50:00,91.06,91.06,91.03,91.04,22303.0,74.8625,74.8625,74.8378,74.8461,22303.0
2019-10-21 13:00:00,91.03,91.05,91.03,91.05,8998.0,74.8378,74.8543,74.8378,74.8543,8998.0
2019-10-21 13:10:00,91.04,91.05,91.04,91.05,29875.0,74.8461,74.8543,74.8461,74.8543,29875.0
2019-10-21 13:20:00,91.05,91.06,91.04,91.05,15318.0,74.8543,74.8625,74.8461,74.8543,15318.0
2019-10-21 13:30:00,91.05,91.05,91.04,91.05,19859.0,74.8543,74.8543,74.8461,74.8543,19859.0
2019-10-21 13:40:00,91.05,91.06,91.03,91.04,37387.0,74.8543,74.8625,74.8378,74.8461,37387.0
2019-10-21 13:50:00,91.03,91.05,91.03,91.04,22983.0,74.8378,74.8543,74.8378,74.8461,22983.0
2019-10-21 14:00:00,91.05,91.06,91.04,91.06,7814.0,74.8543,74.8625,74.8461,74.8625,7814.0
2019-10-21 14:10:00,91.05,91.06,91.03,91.06,61200.0,74.8543,74.8625,74.8378,74.8625,61200.0
2019-10-21 14:20:00,91.06,91.06,91.04,91.05,18576.0,74.8625,74.8625,74.8461,74.8543,18576.0
2019-10-21 14:30:00,91.05,91.05,91.04,91.04,37511.0,74.8543,74.8543,74.8461,74.8461,37511.0
2019-10-21 14:40:00,91.04,91.06,91.03,91.05,32431.0,74.8461,74.8625,74.8378,74.8543,32431.0
2019-10-21 14:50:00,91.05,91.06,91.04,91.06,29410.0,74.8543,74.8625,74.8461,74.8625,29410.0
2019-10-21 15:00:00,91.06,91.06,91.04,91.04,30830.0,74.8625,74.8625,74.8461,74.8461,30830.0
2019-10-21 15:10:00,91.04,91.05,91.02,91.02,27698.0,74.8461,74.8543,74.8296,74.8296,27698.0
2019-10-21 15:20:00,91.03,91.04,91.02,91.03,57126.0,74.8378,74.8461,74.8296,74.8378,57126.0
2019-10-21 15:30:00,91.04,91.05,91.03,91.03,50938.0,74.8461,74.8543,74.8378,74.8378,50938.0
2019-10-21 15:40:00,91.04,91.04,91.03,91.03,26217.0,74.8461,74.8461,74.8378,74.8378,26217.0
2019-10-21 15:50:00,91.04,91.04,91.01,91.02,27755.0,74.8461,74.8461,74.8214,74.8296,27755.0
2019-10-22 09:30:00,91.23,91.25,91.2,91.24,57129.0,75.0023,75.0187,74.9776,75.0105,57129.0
2019-10-22 09:40:00,91.24,91.24,91.2,91.22,114251.0,75.0105,75.0105,74.9776,74.994,114251.0
2019-10-22 09:50:00,91.22,91.22,91.21,91.22,44694.0,74.994,74.994,74.9858,74.994,44694.0
2019-10-22 10:00:00,91.22,91.22,91.17,91.18,85676.0,74.994,74.994,74.9529,74.9612,85676.0
2019-10-22 10:10:00,91.18,91.22,91.18,91.21,62712.0,74.9612,74.994,74.9612,74.9858,62712.0
2019-10-22 10:20:00,91.22,91.22,91.19,91.2,49129.0,74.994,74.994,74.9694,74.9776,49129.0
2019-10-22 10:30:00,91.2,91.2,91.18,91.19,17557.0,74.9776,74.9776,74.9612,74.9694,17557.0
2019-10-22 10:40:00,91.19,91.21,91.17,91.2,74556.0,74.9694,74.9858,74.9529,74.9776,74556.0
2019-10-22 10:50:00,91.2,91.2,91.18,91.18,13104.0,74.9776,74.9776,74.9612,74.9612,13104.0
2019-10-22 11:00:00,91.19,91.2,91.17,91.19,39985.0,74.9694,74.9776,74.9529,74.9694,39985.0
2019-10-22 11:10:00,91.18,91.19,91.18,91.19,6734.0,74.9612,74.9694,74.9612,74.9694,6734.0
2019-10-22 11:20:00,91.19,91.19,91.15,91.17,36704.0,74.9694,74.9694,74.9365,74.9529,36704.0
2019-10-22 11:30:00,91.16,91.17,91.13,91.13,29863.0,74.9447,74.9529,74.9201,74.9201,29863.0
2019-10-22 11:40:00,91.13,91.13,91.1,91.12,47239.0,74.9201,74.9201,74.8954,74.9118,47239.0
2019-10-22 11:50:00,91.11,91.13,91.11,91.12,15545.0,74.9036,74.9201,74.9036,74.9118,15545.0
2019-10-22 12:00:00,91.11,91.12,91.11,91.12,7160.0,74.9036,74.9118,74.9036,74.9118,7160.0
2019-10-22 12:10:00,91.12,91.12,91.1,91.11,45139.0,74.9118,74.9118,74.8954,74.9036,45139.0
2019-10-22 12:20:00,91.11,91.12,91.08,91.09,10699.0,74.9036,74.9118,74.879,74.8872,10699.0
2019-10-22 12:30:00,91.08,91.11,91.08,91.09,36261.0,74.879,74.9036,74.879,74.8872,36261.0
2019-10-22 12:40:00,91.09,91.1,91.09,91.09,5830.0,74.8872,74.8954,74.8872,74.8872,5830.0
2019-10-22 12:50:00,91.1,91.12,91.09,91.11,37107.0,74.8954,74.9118,74.8872,74.9036,37107.0
2019-10-22 13:00:00,91.11,91.14,91.1,91.13,36517.0,74.9036,74.9283,74.8954,74.9201,36517.0
2019-10-22 13:10:00,91.12,91.13,91.1,91.1,16177.0,74.9118,74.9201,74.8954,74.8954,16177.0
2019-10-22 13:20:00,91.1,91.13,91.1,91.11,60008.0,74.8954,74.9201,74.8954,74.9036,60008.0
2019-10-22 13:30:00,91.11,91.13,91.11,91.13,15363.0,74.9036,74.9201,74.9036,74.9201,15363.0
2019-10-22 13:40:00,91.13,91.13,91.11,91.13,22351.0,74.9201,74.9201,74.9036,74.9201,22351.0
2019-10-22 13:50:00,91.13,91.13,91.11,91.12,12866.0,74.9201,74.9201,74.9036,74.9118,12866.0
2019-10-22 14:00:00,91.11,91.12,91.1,91.11,17201.0,74.9036,74.9118,74.8954,74.9036,17201.0
2019-10-22 14:10:00,91.1,91.11,91.06,91.06,19269.0,74.8954,74.9036,74.8625,74.8625,19269.0
2019-10-22 14:20:00,91.06,91.11,91.05,91.08,20571.0,74.8625,74.9036,74.8543,74.879,20571.0
2019-10-22 14:30:00,91.08,91.16,91.05,91.12,93575.0,74.879,74.9447,74.8543,74.9118,93575.0
2019-10-22 14:40:00,91.12,91.18,91.11,91.16,44393.0,74.9118,74.9612,74.9036,74.9447,44393.0
2019-10-22 14:50:00,91.15,91.17,91.14,91.15,35815.0,74.9365,74.9529,74.9283,74.9365,35815.0
2019-10-22 15:00:00,91.16,91.17,91.12,91.16,22177.0,74.9447,74.9529,74.9118,74.9447,22177.0
2019-10-22 15:10:00,91.16,91.17,91.14,91.14,20512.0,74.9447,74.9529,74.9283,74.9283,20512.0
2019-10-22 15:20:00,91.15,91.16,91.12,91.14,75665.0,74.9365,74.9447,74.9118,74.9283,75665.0
2019-10-22 15:30:00,91.14,91.15,91.13,91.15,75966.0,74.9283,74.9365,74.9201,74.9365,75966.0
2019-10-22 15:40:00,91.14,91.17,91.14,91.16,88028.0,74.9283,74.9529,74.9283,74.9447,88028.0
2019-10-22 15:50:00,91.16,91.17,91.15,91.16,128499.0,74.9447,74.9529,74.9365,74.9447,128499.0
2019-10-23 09:30:00,91.32,91.33,91.3,91.31,33762.0,75.0763,75.0845,75.0598,75.068,33762.0
2019-10-23 09:40:00,91.3,91.3,91.26,91.29,20709.0,75.0598,75.0598,75.0269,75.0516,20709.0
2019-10-23 09:50:00,91.29,91.33,91.28,91.33,26179.0,75.0516,75.0845,75.0434,75.0845,26179.0
2019-10-23 10:00:00,91.32,91.32,91.29,91.31,20664.0,75.0763,75.0763,75.0516,75.068,20664.0
2019-10-23 10:10:00,91.31,91.32,91.27,91.29,9103.0,75.068,75.0763,75.0352,75.0516,9103.0
2019-10-23 10:20:00,91.28,91.3,91.28,91.29,6795.0,75.0434,75.0598,75.0434,75.0516,6795.0
2019-10-23 10:30:00,91.3,91.3,91.26,91.27,14279.0,75.0598,75.0598,75.0269,75.0352,14279.0
2019-10-23 10:40:00,91.26,91.27,91.24,91.26,13909.0,75.0269,75.0352,75.0105,75.0269,13909.0
2019-10-23 10:50:00,91.26,91.26,91.24,91.24,14525.0,75.0269,75.0269,75.0105,75.0105,14525.0
2019-10-23 11:00:00,91.25,91.26,91.24,91.25,9290.0,75.0187,75.0269,75.0105,75.0187,9290.0
2019-10-23 11:10:00,91.26,91.27,91.23,91.27,16074.0,75.0269,75.0352,75.0023,75.0352,16074.0
2019-10-23 11:20:00,91.27,91.27,91.25,91.25,9209.0,75.0352,75.0352,75.0187,75.0187,9209.0
2019-10-23 11:30:00,91.26,91.26,91.24,91.24,18843.0,75.0269,75.0269,75.0105,75.0105,18843.0
2019-10-23 11:40:00,91.24,91.25,91.22,91.24,16096.0,75.0105,75.0187,74.994,75.0105,16096.0
2019-10-23 11:50:00,91.24,91.25,91.22,91.22,13469.0,75.0105,75.0187,74.994,74.994,13469.0
2019-10-23 12:00:00,91.23,91.25,91.23,91.23,15460.0,75.0023,75.0187,75.0023,75.0023,15460.0
2019-10-23 12:10:00,91.23,91.25,91.23,91.25,5974.0,75.0023,75.0187,75.0023,75.0187,5974.0
2019-10-23 12:20:00,91.25,91.25,91.23,91.24,9221.0,75.0187,75.0187,75.0023,75.0105,9221.0
2019-10-23 12:30:00,91.23,91.25,91.23,91.25,17228.0,75.0023,75.0187,75.0023,75.0187,17228.0
2019-10-23 12:40:00,91.24,91.24,91.23,91.23,8463.0,75.0105,75.0105,75.0023,75.0023,8463.0
2019-10-23 12:50:00,91.23,91.24,91.22,91.24,12345.0,75.0023,75.0105,74.994,75.0105,12345.0
2019-10-23 13:00:00,91.24,91.25,91.21,91.21,22318.0,75.0105,75.0187,74.9858,74.9858,22318.0
2019-10-23 13:10:00,91.21,91.23,91.2,91.23,15527.0,74.9858,75.0023,74.9776,75.0023,15527.0
2019-10-23 13:20:00,91.23,91.24,91.21,91.23,11158.0,75.0023,75.0105,74.9858,75.0023,11158.0
2019-10-23 13:30:00,91.23,91.24,91.21,91.23,15426.0,75.0023,75.0105,74.9858,75.0023,15426.0
2019-10-23 13:40:00,91.23,91.23,91.22,91.23,9298.0,75.0023,75.0023,74.994,75.0023,9298.0
2019-10-23 13:50:00,91.23,91.24,91.21,91.23,21409.0,75.0023,75.0105,74.9858,75.0023,21409.0
2019-10-23 14:00:00,91.23,91.24,91.22,91.24,29183.0,75.0023,75.0105,74.994,75.0105,29183.0
2019-10-23 14:10:00,91.23,91.26,91.23,91.25,23403.0,75.0023,75.0269,75.0023,75.0187,23403.0
2019-10-23 14:20:00,91.25,91.25,91.24,91.25,9764.0,75.0187,75.0187,75.0105,75.0187,9764.0
2019-10-23 14:30:00,91.25,91.25,91.22,91.23,32937.0,75.0187,75.0187,74.994,75.0023,32937.0
2019-10-23 14:40:00,91.23,91.24,91.22,91.23,21866.0,75.0023,75.0105,74.994,75.0023,21866.0
2019-10-23 14:50:00,91.23,91.23,91.21,91.22,33496.0,75.0023,75.0023,74.9858,74.994,33496.0
2019-10-23 15:00:00,91.22,91.23,91.21,91.22,23774.0,74.994,75.0023,74.9858,74.994,23774.0
2019-10-23 15:10:00,91.23,91.23,91.22,91.23,14946.0,75.0023,75.0023,74.994,75.0023,14946.0
2019-10-23 15:20:00,91.23,91.23,91.22,91.23,37907.0,75.0023,75.0023,74.994,75.0023,37907.0
2019-10-23 15:30:00,91.23,91.23,91.22,91.22,27403.0,75.0023,75.0023,74.994,74.994,27403.0
2019-10-23 15:40:00,91.22,91.23,91.2,91.2,30844.0,74.994,75.0023,74.9776,74.9776,30844.0
2019-10-23 15:50:00,91.2,91.21,91.19,91.2,75964.0,74.9776,74.9858,74.9694,74.9776,75964.0
2019-10-24 09:30:00,91.32,91.38,91.3,91.34,41329.0,75.0763,75.1256,75.0598,75.0927,41329.0
2019-10-24 09:40:00,91.34,91.37,91.33,91.36,36242.0,75.0927,75.1174,75.0845,75.1091,36242.0
2019-10-24 09:50:00,91.36,91.39,91.36,91.39,27055.0,75.1091,75.1338,75.1091,75.1338,27055.0
2019-10-24 10:00:00,91.38,91.39,91.35,91.37,41943.0,75.1256,75.1338,75.1009,75.1174,41943.0
2019-10-24 10:10:00,91.37,91.41,91.37,91.38,10724.0,75.1174,75.1503,75.1174,75.1256,10724.0
2019-10-24 10:20:00,91.38,91.39,91.36,91.38,20113.0,75.1256,75.1338,75.1091,75.1256,20113.0
2019-10-24 10:30:00,91.38,91.39,91.36,91.37,31522.0,75.1256,75.1338,75.1091,75.1174,31522.0
2019-10-24 10:40:00,91.37,91.39,91.35,91.39,30022.0,75.1174,75.1338,75.1009,75.1338,30022.0
2019-10-24 10:50:00,91.39,91.41,91.38,91.41,11728.0,75.1338,75.1503,75.1256,75.1503,11728.0
2019-10-24 11:00:00,91.4,91.41,91.38,91.39,16211.0,75.142,75.1503,75.1256,75.1338,16211.0
2019-10-24 11:10:00,91.39,91.42,91.39,91.41,11778.0,75.1338,75.1585,75.1338,75.1503,11778.0
2019-10-24 11:20:00,91.41,91.42,91.39,91.4,13284.0,75.1503,75.1585,75.1338,75.142,13284.0
2019-10-24 11:30:00,91.39,91.39,91.36,91.37,15420.0,75.1338,75.1338,75.1091,75.1174,15420.0
2019-10-24 11:40:00,91.38,91.38,91.36,91.38,23187.0,75.1256,75.1256,75.1091,75.1256,23187.0
2019-10-24 11:50:00,91.38,91.39,91.35,91.38,20041.0,75.1256,75.1338,75.1009,75.1256,20041.0
2019-10-24 12:00:00,91.38,91.42,91.37,91.41,30616.0,75.1256,75.1585,75.1174,75.1503,30616.0
2019-10-24 12:10:00,91.4,91.42,91.4,91.41,16542.0,75.142,75.1585,75.142,75.1503,16542.0
2019-10-24 12:20:00,91.4,91.41,91.38,91.38,13959.0,75.142,75.1503,75.1256,75.1256,13959.0
2019-10-24 12:30:00,91.38,91.4,91.37,91.4,19888.0,75.1256,75.142,75.1174,75.142,19888.0
2019-10-24 12:40:00,91.39,91.4,91.38,91.4,19915.0,75.1338,75.142,75.1256,75.142,19915.0
2019-10-24 12:50:00,91.4,91.4,91.37,91.39,17866.0,75.142,75.142,75.1174,75.1338,17866.0
2019-10-24 13:00:00,91.39,91.41,91.37,91.39,32425.0,75.1338,75.1503,75.1174,75.1338,32425.0
2019-10-24 13:10:00,91.38,91.4,91.37,91.4,7421.0,75.1256,75.142,75.1174,75.142,7421.0
2019-10-24 13:20:00,91.39,91.4,91.39,91.39,6295.0,75.1338,75.142,75.1338,75.1338,6295.0
2019-10-24 13:30:00,91.4,91.4,91.37,91.38,9436.0,75.142,75.142,75.1174,75.1256,9436.0
2019-10-24 13:40:00,91.38,91.39,91.37,91.38,34831.0,75.1256,75.1338,75.1174,75.1256,34831.0
2019-10-24 13:50:00,91.38,91.39,91.36,91.37,43527.0,75.1256,75.1338,75.1091,75.1174,43527.0
2019-10-24 14:00:00,91.37,91.38,91.36,91.36,33519.0,75.1174,75.1256,75.1091,75.1091,33519.0
2019-10-24 14:10:00,91.37,91.37,91.36,91.37,17975.0,75.1174,75.1174,75.1091,75.1174,17975.0
2019-10-24 14:20:00,91.37,91.37,91.36,91.37,20610.0,75.1174,75.1174,75.1091,75.1174,20610.0
2019-10-24 14:30:00,91.37,91.37,91.35,91.36,18606.0,75.1174,75.1174,75.1009,75.1091,18606.0
2019-10-24 14:40:00,91.36,91.36,91.35,91.36,29851.0,75.1091,75.1091,75.1009,75.1091,29851.0
2019-10-24 14:50:00,91.36,91.36,91.33,91.34,86615.0,75.1091,75.1091,75.0845,75.0927,86615.0
2019-10-24 15:00:00,91.34,91.34,91.33,91.34,62979.0,75.0927,75.0927,75.0845,75.0927,62979.0
2019-10-24 15:10:00,91.34,91.35,91.34,91.35,64896.0,75.0927,75.1009,75.0927,75.1009,64896.0
2019-10-24 15:20:00,91.35,91.35,91.34,91.35,40015.0,75.1009,75.1009,75.0927,75.1009,40015.0
2019-10-24 15:30:00,91.34,91.35,91.32,91.33,72961.0,75.0927,75.1009,75.0763,75.0845,72961.0
2019-10-24 15:40:00,91.33,91.33,91.31,91.32,79928.0,75.0845,75.0845,75.068,75.0763,79928.0
2019-10-24 15:50:00,91.31,91.34,91.31,91.34,173150.0,75.068,75.0927,75.068,75.0927,173150.0
2019-10-25 09:30:00,91.36,91.37,91.3,91.31,21994.0,75.1091,75.1174,75.0598,75.068,21994.0
2019-10-25 09:40:00,91.32,91.33,91.29,91.31,26058.0,75.0763,75.0845,75.0516,75.068,26058.0
2019-10-25 09:50:00,91.32,91.33,91.29,91.33,23112.0,75.0763,75.0845,75.0516,75.0845,23112.0
2019-10-25 10:00:00,91.33,91.34,91.31,91.31,35714.0,75.0845,75.0927,75.068,75.068,35714.0
2019-10-25 10:10:00,91.31,91.31,91.27,91.28,32506.0,75.068,75.068,75.0352,75.0434,32506.0
2019-10-25 10:20:00,91.27,91.29,91.25,91.29,15306.0,75.0352,75.0516,75.0187,75.0516,15306.0
2019-10-25 10:30:00,91.29,91.34,91.27,91.31,13445.0,75.0516,75.0927,75.0352,75.068,13445.0
2019-10-25 10:40:00,91.32,91.34,91.31,91.31,22898.0,75.0763,75.0927,75.068,75.068,22898.0
2019-10-25 10:50:00,91.31,91.32,91.3,91.31,8898.0,75.068,75.0763,75.0598,75.068,8898.0
2019-10-25 11:00:00,91.31,91.33,91.3,91.33,22697.0,75.068,75.0845,75.0598,75.0845,22697.0
2019-10-25 11:10:00,91.33,91.33,91.27,91.29,27238.0,75.0845,75.0845,75.0352,75.0516,27238.0
2019-10-25 11:20:00,91.29,91.3,91.28,91.3,7240.0,75.0516,75.0598,75.0434,75.0598,7240.0
2019-10-25 11:30:00,91.31,91.32,91.29,91.3,11297.0,75.068,75.0763,75.0516,75.0598,11297.0
2019-10-25 11:40:00,91.3,91.3,91.21,91.22,35820.0,75.0598,75.0598,74.9858,74.994,35820.0
2019-10-25 11:50:00,91.21,91.22,91.15,91.15,45799.0,74.9858,74.994,74.9365,74.9365,45799.0
2019-10-25 12:00:00,91.15,91.16,91.11,91.16,28857.0,74.9365,74.9447,74.9036,74.9447,28857.0
2019-10-25 12:10:00,91.16,91.17,91.14,91.17,11012.0,74.9447,74.9529,74.9283,74.9529,11012.0
2019-10-25 12:20:00,91.17,91.17,91.13,91.15,14284.0,74.9529,74.9529,74.9201,74.9365,14284.0
2019-10-25 12:30:00,91.16,91.16,91.13,91.15,17483.0,74.9447,74.9447,74.9201,74.9365,17483.0
2019-10-25 12:40:00,91.15,91.17,91.15,91.17,18172.0,74.9365,74.9529,74.9365,74.9529,18172.0
2019-10-25 12:50:00,91.17,91.17,91.15,91.16,15225.0,74.9529,74.9529,74.9365,74.9447,15225.0
2019-10-25 13:00:00,91.15,91.19,91.15,91.19,35794.0,74.9365,74.9694,74.9365,74.9694,35794.0
2019-10-25 13:10:00,91.2,91.2,91.17,91.17,52985.0,74.9776,74.9776,74.9529,74.9529,52985.0
2019-10-25 13:20:00,91.17,91.18,91.16,91.18,26142.0,74.9529,74.9612,74.9447,74.9612,26142.0
2019-10-25 13:30:00,91.18,91.19,91.17,91.19,36639.0,74.9612,74.9694,74.9529,74.9694,36639.0
2019-10-25 13:40:00,91.19,91.19,91.18,91.18,18775.0,74.9694,74.9694,74.9612,74.9612,18775.0
2019-10-25 13:50:00,91.19,91.19,91.17,91.19,32063.0,74.9694,74.9694,74.9529,74.9694,32063.0
2019-10-25 14:00:00,91.19,91.21,91.17,91.21,17470.0,74.9694,74.9858,74.9529,74.9858,17470.0
2019-10-25 14:10:00,91.21,91.22,91.19,91.21,23398.0,74.9858,74.994,74.9694,74.9858,23398.0
2019-10-25 14:20:00,91.2,91.22,91.2,91.2,8796.0,74.9776,74.994,74.9776,74.9776,8796.0
2019-10-25 14:30:00,91.19,91.2,91.18,91.18,12109.0,74.9694,74.9776,74.9612,74.9612,12109.0
2019-10-25 14:40:00,91.19,91.2,91.18,91.19,20254.0,74.9694,74.9776,74.9612,74.9694,20254.0
2019-10-25 14:50:00,91.19,91.2,91.18,91.2,30957.0,74.9694,74.9776,74.9612,74.9776,30957.0
2019-10-25 15:00:00,91.2,91.23,91.2,91.22,8068.0,74.9776,75.0023,74.9776,74.994,8068.0
2019-10-25 15:10:00,91.23,91.24,91.22,91.23,19891.0,75.0023,75.0105,74.994,75.0023,19891.0
2019-10-25 15:20:00,91.23,91.24,91.23,91.23,12641.0,75.0023,75.0105,75.0023,75.0023,12641.0
2019-10-25 15:30:00,91.23,91.24,91.22,91.22,27760.0,75.0023,75.0105,74.994,74.994,27760.0
2019-10-25 15:40:00,91.23,91.23,91.2,91.2,21893.0,75.0023,75.0023,74.9776,74.9776,21893.0
2019-10-25 15:50:00,91.2,91.21,91.19,91.19,39167.0,74.9776,74.9858,74.9694,74.9694,39167.0
2019-10-28 09:30:00,91.01,91.08,90.96,91.02,48119.0,74.8214,74.879,74.7803,74.8296,48119.0
2019-10-28 09:40:00,91.01,91.02,90.95,90.98,19574.0,74.8214,74.8296,74.7721,74.7967,19574.0
2019-10-28 09:50:00,90.98,91.0,90.98,90.99,21503.0,74.7967,74.8132,74.7967,74.805,21503.0
2019-10-28 10:00:00,90.98,91.02,90.98,91.02,34986.0,74.7967,74.8296,74.7967,74.8296,34986.0
2019-10-28 10:10:00,91.01,91.02,90.99,91.02,27953.0,74.8214,74.8296,74.805,74.8296,27953.0
2019-10-28 10:20:00,91.02,91.02,90.97,90.98,27942.0,74.8296,74.8296,74.7885,74.7967,27942.0
2019-10-28 10:30:00,90.97,90.99,90.96,90.99,16945.0,74.7885,74.805,74.7803,74.805,16945.0
2019-10-28 10:40:00,91.0,91.0,90.97,90.99,37265.0,74.8132,74.8132,74.7885,74.805,37265.0
2019-10-28 10:50:00,90.99,91.01,90.98,91.01,49074.0,74.805,74.8214,74.7967,74.8214,49074.0
2019-10-28 11:00:00,91.0,91.01,90.99,90.99,14786.0,74.8132,74.8214,74.805,74.805,14786.0
2019-10-28 11:10:00,91.0,91.0,90.97,91.0,36362.0,74.8132,74.8132,74.7885,74.8132,36362.0
2019-10-28 11:20:00,91.01,91.02,90.98,90.99,24598.0,74.8214,74.8296,74.7967,74.805,24598.0
2019-10-28 11:30:00,90.98,90.99,90.96,90.98,26966.0,74.7967,74.805,74.7803,74.7967,26966.0
2019-10-28 11:40:00,90.97,90.98,90.96,90.97,8652.0,74.7885,74.7967,74.7803,74.7885,8652.0
2019-10-28 11:50:00,90.97,90.99,90.96,90.98,19706.0,74.7885,74.805,74.7803,74.7967,19706.0
2019-10-28 12:00:00,90.98,90.99,90.96,90.98,18891.0,74.7967,74.805,74.7803,74.7967,18891.0
2019-10-28 12:10:00,90.98,91.0,90.98,90.98,12077.0,74.7967,74.8132,74.7967,74.7967,12077.0
2019-10-28 12:20:00,90.99,90.99,90.97,90.97,12775.0,74.805,74.805,74.7885,74.7885,12775.0
2019-10-28 12:30:00,90.98,90.98,90.95,90.98,26772.0,74.7967,74.7967,74.7721,74.7967,26772.0
2019-10-28 12:40:00,90.98,91.0,90.98,91.0,34812.0,74.7967,74.8132,74.7967,74.8132,34812.0
2019-10-28 12:50:00,91.0,91.01,90.99,91.0,47158.0,74.8132,74.8214,74.805,74.8132,47158.0
2019-10-28 13:00:00,91.01,91.02,91.0,91.0,22307.0,74.8214,74.8296,74.8132,74.8132,22307.0
2019-10-28 13:10:00,91.0,91.01,91.0,91.0,4148.0,74.8132,74.8214,74.8132,74.8132,4148.0
2019-10-28 13:20:00,91.01,91.03,91.0,91.03,17356.0,74.8214,74.8378,74.8132,74.8378,17356.0
2019-10-28 13:30:00,91.02,91.03,90.99,91.0,18344.0,74.8296,74.8378,74.805,74.8132,18344.0
2019-10-28 13:40:00,91.0,91.02,91.0,91.02,13792.0,74.8132,74.8296,74.8132,74.8296,13792.0
2019-10-28 13:50:00,91.02,91.04,91.01,91.03,52096.0,74.8296,74.8461,74.8214,74.8378,52096.0
2019-10-28 14:00:00,91.04,91.04,91.01,91.03,29140.0,74.8461,74.8461,74.8214,74.8378,29140.0
2019-10-28 14:10:00,91.03,91.03,91.0,91.01,24978.0,74.8378,74.8378,74.8132,74.8214,24978.0
2019-10-28 14:20:00,91.01,91.03,91.0,91.02,83425.0,74.8214,74.8378,74.8132,74.8296,83425.0
2019-10-28 14:30:00,91.03,91.03,91.02,91.02,50093.0,74.8378,74.8378,74.8296,74.8296,50093.0
2019-10-28 14:40:00,91.03,91.03,91.01,91.02,73127.0,74.8378,74.8378,74.8214,74.8296,73127.0
2019-10-28 14:50:00,91.02,91.02,91.01,91.02,90187.0,74.8296,74.8296,74.8214,74.8296,90187.0
2019-10-28 15:00:00,91.02,91.02,91.0,91.01,15136.0,74.8296,74.8296,74.8132,74.8214,15136.0
2019-10-28 15:10:00,91.0,91.02,91.0,91.02,35163.0,74.8132,74.8296,74.8132,74.8296,35163.0
2019-10-28 15:20:00,91.02,91.05,91.01,91.05,31058.0,74.8296,74.8543,74.8214,74.8543,31058.0
2019-10-28 15:30:00,91.04,91.05,91.02,91.03,52869.0,74.8461,74.8543,74.8296,74.8378,52869.0
2019-10-28 15:40:00,91.03,91.03,91.01,91.01,39429.0,74.8378,74.8378,74.8214,74.8214,39429.0
2019-10-28 15:50:00,91.01,91.02,91.0,91.01,55194.0,74.8214,74.8296,74.8132,74.8214,55194.0
2019-10-29 09:30:00,91.06,91.07,90.98,90.99,41467.0,74.8625,74.8707,74.7967,74.805,41467.0
2019-10-29 09:40:00,90.98,90.99,90.95,90.97,26303.0,74.7967,74.805,74.7721,74.7885,26303.0
2019-10-29 09:50:00,90.98,90.98,90.94,90.96,38398.0,74.7967,74.7967,74.7639,74.7803,38398.0
2019-10-29 10:00:00,90.96,90.98,90.94,90.97,53031.0,74.7803,74.7967,74.7639,74.7885,53031.0
2019-10-29 10:10:00,90.97,90.97,90.93,90.95,48032.0,74.7885,74.7885,74.7556,74.7721,48032.0
2019-10-29 10:20:00,90.95,90.96,90.93,90.94,29739.0,74.7721,74.7803,74.7556,74.7639,29739.0
2019-10-29 10:30:00,90.94,90.94,90.91,90.93,33851.0,74.7639,74.7639,74.7392,74.7556,33851.0
2019-10-29 10:40:00,90.93,90.98,90.92,90.98,34594.0,74.7556,74.7967,74.7474,74.7967,34594.0
2019-10-29 10:50:00,90.98,90.98,90.94,90.96,35832.0,74.7967,74.7967,74.7639,74.7803,35832.0
2019-10-29 11:00:00,90.96,90.98,90.94,90.96,14248.0,74.7803,74.7967,74.7639,74.7803,14248.0
2019-10-29 11:10:00,90.96,90.99,90.95,90.97,26355.0,74.7803,74.805,74.7721,74.7885,26355.0
2019-10-29 11:20:00,90.97,90.98,90.96,90.97,26803.0,74.7885,74.7967,74.7803,74.7885,26803.0
2019-10-29 11:30:00,90.97,90.99,90.96,90.97,584248.0,74.7885,74.805,74.7803,74.7885,584248.0
2019-10-29 11:40:00,90.97,90.97,90.95,90.97,17846.0,74.7885,74.7885,74.7721,74.7885,17846.0
2019-10-29 11:50:00,90.97,90.99,90.94,90.98,58928.0,74.7885,74.805,74.7639,74.7967,58928.0
2019-10-29 12:00:00,90.98,90.99,90.94,90.96,19511.0,74.7967,74.805,74.7639,74.7803,19511.0
2019-10-29 12:10:00,90.96,90.97,90.95,90.96,14318.0,74.7803,74.7885,74.7721,74.7803,14318.0
2019-10-29 12:20:00,90.97,90.98,90.95,90.97,18022.0,74.7885,74.7967,74.7721,74.7885,18022.0
2019-10-29 12:30:00,90.96,90.97,90.95,90.97,15735.0,74.7803,74.7885,74.7721,74.7885,15735.0
2019-10-29 12:40:00,90.97,90.97,90.95,90.96,18427.0,74.7885,74.7885,74.7721,74.7803,18427.0
2019-10-29 12:50:00,90.97,90.97,90.93,90.95,35947.0,74.7885,74.7885,74.7556,74.7721,35947.0
2019-10-29 13:00:00,90.95,90.96,90.94,90.95,84524.0,74.7721,74.7803,74.7639,74.7721,84524.0
2019-10-29 13:10:00,90.95,90.96,90.94,90.95,49449.0,74.7721,74.7803,74.7639,74.7721,49449.0
2019-10-29 13:20:00,90.95,90.97,90.95,90.95,21260.0,74.7721,74.7885,74.7721,74.7721,21260.0
2019-10-29 13:30:00,90.95,90.96,90.95,90.96,16754.0,74.7721,74.7803,74.7721,74.7803,16754.0
2019-10-29 13:40:00,90.95,90.96,90.94,90.95,26650.0,74.7721,74.7803,74.7639,74.7721,26650.0
2019-10-29 13:50:00,90.95,90.95,90.94,90.95,21043.0,74.7721,74.7721,74.7639,74.7721,21043.0
2019-10-29 14:00:00,90.94,90.94,90.93,90.94,26200.0,74.7639,74.7639,74.7556,74.7639,26200.0
2019-10-29 14:10:00,90.94,90.94,90.93,90.94,25236.0,74.7639,74.7639,74.7556,74.7639,25236.0
2019-10-29 14:20:00,90.94,90.94,90.93,90.94,22251.0,74.7639,74.7639,74.7556,74.7639,22251.0
2019-10-29 14:30:00,90.94,90.95,90.93,90.94,31117.0,74.7639,74.7721,74.7556,74.7639,31117.0
2019-10-29 14:40:00,90.94,90.95,90.93,90.93,26160.0,74.7639,74.7721,74.7556,74.7556,26160.0
2019-10-29 14:50:00,90.94,90.95,90.93,90.95,26069.0,74.7639,74.7721,74.7556,74.7721,26069.0
2019-10-29 15:00:00,90.95,90.96,90.94,90.95,29179.0,74.7721,74.7803,74.7639,74.7721,29179.0
2019-10-29 15:10:00,90.94,90.95,90.93,90.93,25631.0,74.7639,74.7721,74.7556,74.7556,25631.0
2019-10-29 15:20:00,90.93,90.94,90.93,90.94,23797.0,74.7556,74.7639,74.7556,74.7639,23797.0
2019-10-29 15:30:00,90.94,90.94,90.93,90.94,25714.0,74.7639,74.7639,74.7556,74.7639,25714.0
2019-10-29 15:40:00,90.94,90.94,90.91,90.93,45860.0,74.7639,74.7639,74.7392,74.7556,45860.0
2019-10-29 15:50:00,90.94,90.94,90.91,90.92,53694.0,74.7639,74.7639,74.7392,74.7474,53694.0
2019-10-30 09:30:00,90.93,90.99,90.92,90.93,68679.0,74.7556,74.805,74.7474,74.7556,68679.0
2019-10-30 09:40:00,90.93,90.97,90.93,90.95,27885.0,74.7556,74.7885,74.7556,74.7721,27885.0
2019-10-30 09:50:00,90.96,90.98,90.93,90.94,67343.0,74.7803,74.7967,74.7556,74.7639,67343.0
2019-10-30 10:00:00,90.95,91.03,90.94,90.95,107243.0,74.7721,74.8378,74.7639,74.7721,107243.0
2019-10-30 10:10:00,90.95,90.98,90.94,90.96,24326.0,74.7721,74.7967,74.7639,74.7803,24326.0
2019-10-30 10:20:00,90.97,90.98,90.96,90.97,67008.0,74.7885,74.7967,74.7803,74.7885,67008.0
2019-10-30 10:30:00,90.98,91.01,90.98,91.0,37619.0,74.7967,74.8214,74.7967,74.8132,37619.0
2019-10-30 10:40:00,91.0,91.03,90.99,91.0,17228.0,74.8132,74.8378,74.805,74.8132,17228.0
2019-10-30 10:50:00,91.0,91.01,90.98,91.01,26083.0,74.8132,74.8214,74.7967,74.8214,26083.0
2019-10-30 11:00:00,91.01,91.05,91.0,91.03,17322.0,74.8214,74.8543,74.8132,74.8378,17322.0
2019-10-30 11:10:00,91.03,91.03,91.01,91.01,44449.0,74.8378,74.8378,74.8214,74.8214,44449.0
2019-10-30 11:20:00,91.01,91.06,91.01,91.06,33157.0,74.8214,74.8625,74.8214,74.8625,33157.0
2019-10-30 11:30:00,91.06,91.06,91.02,91.04,14474.0,74.8625,74.8625,74.8296,74.8461,14474.0
2019-10-30 11:40:00,91.05,91.06,91.04,91.05,51443.0,74.8543,74.8625,74.8461,74.8543,51443.0
2019-10-30 11:50:00,91.05,91.05,91.02,91.03,28847.0,74.8543,74.8543,74.8296,74.8378,28847.0
2019-10-30 12:00:00,91.03,91.03,90.99,91.0,25677.0,74.8378,74.8378,74.805,74.8132,25677.0
2019-10-30 12:10:00,91.0,91.01,91.0,91.0,9172.0,74.8132,74.8214,74.8132,74.8132,9172.0
2019-10-30 12:20:00,91.0,91.01,90.99,91.01,8197.0,74.8132,74.8214,74.805,74.8214,8197.0
2019-10-30 12:30:00,91.0,91.02,91.0,91.02,13184.0,74.8132,74.8296,74.8132,74.8296,13184.0
2019-10-30 12:40:00,91.02,91.02,90.99,91.0,10841.0,74.8296,74.8296,74.805,74.8132,10841.0
2019-10-30 12:50:00,91.01,91.02,91.0,91.01,10097.0,74.8214,74.8296,74.8132,74.8214,10097.0
2019-10-30 13:00:00,91.01,91.01,91.0,91.01,10820.0,74.8214,74.8214,74.8132,74.8214,10820.0
2019-10-30 13:10:00,91.01,91.02,91.0,91.02,13323.0,74.8214,74.8296,74.8132,74.8296,13323.0
2019-10-30 13:20:00,91.02,91.02,91.0,91.01,24431.0,74.8296,74.8296,74.8132,74.8214,24431.0
2019-10-30 13:30:00,91.01,91.03,91.0,91.01,18319.0,74.8214,74.8378,74.8132,74.8214,18319.0
2019-10-30 13:40:00,91.02,91.02,91.0,91.0,8319.0,74.8296,74.8296,74.8132,74.8132,8319.0
2019-10-30 13:50:00,91.01,91.02,91.0,91.02,39553.0,74.8214,74.8296,74.8132,74.8296,39553.0
2019-10-30 14:00:00,91.01,91.01,90.87,90.96,139213.0,74.8214,74.8214,74.7063,74.7803,139213.0
2019-10-30 14:10:00,90.97,91.03,90.96,91.02,77581.0,74.7885,74.8378,74.7803,74.8296,77581.0
2019-10-30 14:20:00,91.02,91.02,90.97,90.99,32598.0,74.8296,74.8296,74.7885,74.805,32598.0
2019-10-30 14:30:00,90.99,90.99,90.84,90.89,92036.0,74.805,74.805,74.6816,74.7227,92036.0
2019-10-30 14:40:00,90.89,90.97,90.87,90.97,142546.0,74.7227,74.7885,74.7063,74.7885,142546.0
2019-10-30 14:50:00,90.97,91.06,90.96,91.05,45877.0,74.7885,74.8625,74.7803,74.8543,45877.0
2019-10-30 15:00:00,91.05,91.13,91.05,91.13,44048.0,74.8543,74.9201,74.8543,74.9201,44048.0
2019-10-30 15:10:00,91.13,91.15,91.07,91.1,38622.0,74.9201,74.9365,74.8707,74.8954,38622.0
2019-10-30 15:20:00,91.1,91.15,91.1,91.12,36554.0,74.8954,74.9365,74.8954,74.9118,36554.0
2019-10-30 15:30:00,91.12,91.14,91.1,91.12,86424.0,74.9118,74.9283,74.8954,74.9118,86424.0
2019-10-30 15:40:00,91.13,91.16,91.11,91.15,17405.0,74.9201,74.9447,74.9036,74.9365,17405.0
2019-10-30 15:50:00,91.15,91.15,91.12,91.12,75492.0,74.9365,74.9365,74.9118,74.9118,75492.0
2019-10-31 09:30:00,91.36,91.44,91.33,91.34,46645.0,75.1091,75.1749,75.0845,75.0927,46645.0
2019-10-31 09:40:00,91.34,91.45,91.33,91.44,63078.0,75.0927,75.1831,75.0845,75.1749,63078.0
2019-10-31 09:50:00,91.43,91.46,91.42,91.45,42364.0,75.1667,75.1914,75.1585,75.1831,42364.0
2019-10-31 10:00:00,91.46,91.46,91.42,91.46,35213.0,75.1914,75.1914,75.1585,75.1914,35213.0
2019-10-31 10:10:00,91.46,91.47,91.45,91.47,35548.0,75.1914,75.1996,75.1831,75.1996,35548.0
2019-10-31 10:20:00,91.47,91.48,91.46,91.48,31458.0,75.1996,75.2078,75.1914,75.2078,31458.0
2019-10-31 10:30:00,91.48,91.52,91.47,91.51,56607.0,75.2078,75.2407,75.1996,75.2325,56607.0
2019-10-31 10:40:00,91.51,91.55,91.5,91.53,49883.0,75.2325,75.2653,75.2242,75.2489,49883.0
2019-10-31 10:50:00,91.52,91.54,91.46,91.47,33513.0,75.2407,75.2571,75.1914,75.1996,33513.0
2019-10-31 11:00:00,91.46,91.49,91.46,91.49,34293.0,75.1914,75.216,75.1914,75.216,34293.0
2019-10-31 11:10:00,91.48,91.5,91.46,91.5,33682.0,75.2078,75.2242,75.1914,75.2242,33682.0
2019-10-31 11:20:00,91.49,91.52,91.49,91.52,77418.0,75.216,75.2407,75.216,75.2407,77418.0
2019-10-31 11:30:00,91.52,91.52,91.45,91.45,29886.0,75.2407,75.2407,75.1831,75.1831,29886.0
2019-10-31 11:40:00,91.45,91.47,91.44,91.45,198656.0,75.1831,75.1996,75.1749,75.1831,198656.0
2019-10-31 11:50:00,91.45,91.46,91.44,91.44,41733.0,75.1831,75.1914,75.1749,75.1749,41733.0
2019-10-31 12:00:00,91.45,91.46,91.44,91.45,221421.0,75.1831,75.1914,75.1749,75.1831,221421.0
2019-10-31 12:10:00,91.46,91.47,91.44,91.47,63912.0,75.1914,75.1996,75.1749,75.1996,63912.0
2019-10-31 12:20:00,91.47,91.47,91.45,91.45,136023.0,75.1996,75.1996,75.1831,75.1831,136023.0
2019-10-31 12:30:00,91.46,91.47,91.45,91.45,30069.0,75.1914,75.1996,75.1831,75.1831,30069.0
2019-10-31 12:40:00,91.46,91.48,91.45,91.45,67295.0,75.1914,75.2078,75.1831,75.1831,67295.0
2019-10-31 12:50:00,91.45,91.47,91.45,91.47,76513.0,75.1831,75.1996,75.1831,75.1996,76513.0
2019-10-31 13:00:00,91.47,91.47,91.46,91.47,40517.0,75.1996,75.1996,75.1914,75.1996,40517.0
2019-10-31 13:10:00,91.47,91.51,91.46,91.51,52003.0,75.1996,75.2325,75.1914,75.2325,52003.0
2019-10-31 13:20:00,91.51,91.51,91.5,91.51,30902.0,75.2325,75.2325,75.2242,75.2325,30902.0
2019-10-31 13:30:00,91.51,91.53,91.47,91.53,78821.0,75.2325,75.2489,75.1996,75.2489,78821.0
2019-10-31 13:40:00,91.53,91.54,91.52,91.54,32255.0,75.2489,75.2571,75.2407,75.2571,32255.0
2019-10-31 13:50:00,91.53,91.54,91.51,91.53,45086.0,75.2489,75.2571,75.2325,75.2489,45086.0
2019-10-31 14:00:00,91.53,91.56,91.53,91.55,29320.0,75.2489,75.2736,75.2489,75.2653,29320.0
2019-10-31 14:10:00,91.56,91.56,91.54,91.55,25406.0,75.2736,75.2736,75.2571,75.2653,25406.0
2019-10-31 14:20:00,91.56,91.58,91.55,91.58,603171.0,75.2736,75.29,75.2653,75.29,603171.0
2019-10-31 14:30:00,91.57,91.59,91.57,91.58,25836.0,75.2818,75.2982,75.2818,75.29,25836.0
2019-10-31 14:40:00,91.59,91.59,91.54,91.54,67087.0,75.2982,75.2982,75.2571,75.2571,67087.0
2019-10-31 14:50:00,91.55,91.56,91.51,91.55,77306.0,75.2653,75.2736,75.2325,75.2653,77306.0
2019-10-31 15:00:00,91.55,91.56,91.53,91.53,55182.0,75.2653,75.2736,75.2489,75.2489,55182.0
2019-10-31 15:10:00,91.52,91.56,91.51,91.56,32922.0,75.2407,75.2736,75.2325,75.2736,32922.0
2019-10-31 15:20:00,91.56,91.58,91.55,91.58,31912.0,75.2736,75.29,75.2653,75.29,31912.0
2019-10-31 15:30:00,91.58,91.59,91.57,91.59,54909.0,75.29,75.2982,75.2818,75.2982,54909.0
2019-10-31 15:40:00,91.59,91.6,91.58,91.59,50373.0,75.2982,75.3065,75.29,75.2982,50373.0
2019-10-31 15:50:00,91.59,91.59,91.55,91.56,49758.0,75.2982,75.2982,75.2653,75.2736,49758.0
2019-11-01 09:30:00,91.32,91.36,91.28,91.36,58012.0,75.2884,75.3214,75.2554,75.3214,58012.0
2019-11-01 09:40:00,91.36,91.44,91.35,91.43,85610.0,75.3214,75.3873,75.3131,75.3791,85610.0
2019-11-01 09:50:00,91.42,91.44,91.38,91.4,43802.0,75.3708,75.3873,75.3378,75.3543,43802.0
2019-11-01 10:00:00,91.41,91.51,91.41,91.43,87333.0,75.3626,75.445,75.3626,75.3791,87333.0
2019-11-01 10:10:00,91.43,91.48,91.42,91.46,61820.0,75.3791,75.4203,75.3708,75.4038,61820.0
2019-11-01 10:20:00,91.46,91.48,91.45,91.45,117426.0,75.4038,75.4203,75.3956,75.3956,117426.0
2019-11-01 10:30:00,91.45,91.46,91.41,91.45,184988.0,75.3956,75.4038,75.3626,75.3956,184988.0
2019-11-01 10:40:00,91.44,91.45,91.41,91.44,56068.0,75.3873,75.3956,75.3626,75.3873,56068.0
2019-11-01 10:50:00,91.43,91.44,91.4,91.41,34397.0,75.3791,75.3873,75.3543,75.3626,34397.0
2019-11-01 11:00:00,91.42,91.42,91.4,91.41,36880.0,75.3708,75.3708,75.3543,75.3626,36880.0
2019-11-01 11:10:00,91.4,91.41,91.38,91.4,26965.0,75.3543,75.3626,75.3378,75.3543,26965.0
2019-11-01 11:20:00,91.39,91.4,91.35,91.36,22810.0,75.3461,75.3543,75.3131,75.3214,22810.0
2019-11-01 11:30:00,91.35,91.37,91.33,91.37,21477.0,75.3131,75.3296,75.2966,75.3296,21477.0
2019-11-01 11:40:00,91.37,91.37,91.35,91.35,17527.0,75.3296,75.3296,75.3131,75.3131,17527.0
2019-11-01 11:50:00,91.35,91.36,91.32,91.34,40370.0,75.3131,75.3214,75.2884,75.3049,40370.0
2019-11-01 12:00:00,91.34,91.34,91.32,91.34,17531.0,75.3049,75.3049,75.2884,75.3049,17531.0
2019-11-01 12:10:00,91.34,91.34,91.3,91.33,42263.0,75.3049,75.3049,75.2719,75.2966,42263.0
2019-11-01 12:20:00,91.32,91.32,91.23,91.26,49391.0,75.2884,75.2884,75.2142,75.2389,49391.0
2019-11-01 12:30:00,91.26,91.29,91.24,91.28,19993.0,75.2389,75.2636,75.2224,75.2554,19993.0
2019-11-01 12:40:00,91.28,91.29,91.26,91.26,41877.0,75.2554,75.2636,75.2389,75.2389,41877.0
2019-11-01 12:50:00,91.27,91.28,91.26,91.27,51339.0,75.2472,75.2554,75.2389,75.2472,51339.0
2019-11-01 13:00:00,91.27,91.31,91.27,91.27,66038.0,75.2472,75.2801,75.2472,75.2472,66038.0
2019-11-01 13:10:00,91.28,91.29,91.21,91.21,79487.0,75.2554,75.2636,75.1977,75.1977,79487.0
2019-11-01 13:20:00,91.22,91.24,91.2,91.24,30007.0,75.2059,75.2224,75.1894,75.2224,30007.0
2019-11-01 13:30:00,91.25,91.26,91.24,91.25,21605.0,75.2307,75.2389,75.2224,75.2307,21605.0
2019-11-01 13:40:00,91.25,91.26,91.23,91.24,29471.0,75.2307,75.2389,75.2142,75.2224,29471.0
2019-11-01 13:50:00,91.25,91.29,91.24,91.29,38424.0,75.2307,75.2636,75.2224,75.2636,38424.0
2019-11-01 14:00:00,91.29,91.3,91.28,91.3,99511.0,75.2636,75.2719,75.2554,75.2719,99511.0
2019-11-01 14:10:00,91.3,91.31,91.28,91.29,19378.0,75.2719,75.2801,75.2554,75.2636,19378.0
2019-11-01 14:20:00,91.28,91.28,91.26,91.27,44829.0,75.2554,75.2554,75.2389,75.2472,44829.0
2019-11-01 14:30:00,91.27,91.29,91.26,91.27,26455.0,75.2472,75.2636,75.2389,75.2472,26455.0
2019-11-01 14:40:00,91.28,91.29,91.26,91.27,60893.0,75.2554,75.2636,75.2389,75.2472,60893.0
2019-11-01 14:50:00,91.27,91.3,91.27,91.3,26896.0,75.2472,75.2719,75.2472,75.2719,26896.0
2019-11-01 15:00:00,91.31,91.34,91.3,91.33,32162.0,75.2801,75.3049,75.2719,75.2966,32162.0
2019-11-01 15:10:00,91.32,91.35,91.32,91.34,28275.0,75.2884,75.3131,75.2884,75.3049,28275.0
2019-11-01 15:20:00,91.34,91.35,91.32,91.33,31753.0,75.3049,75.3131,75.2884,75.2966,31753.0
2019-11-01 15:30:00,91.33,91.35,91.33,91.34,21018.0,75.2966,75.3131,75.2966,75.3049,21018.0
2019-11-01 15:40:00,91.34,91.35,91.33,91.34,16204.0,75.3049,75.3131,75.2966,75.3049,16204.0
2019-11-01 15:50:00,91.34,91.36,91.34,91.35,28902.0,75.3049,75.3214,75.3049,75.3131,28902.0
2019-11-04 09:30:00,91.12,91.17,91.06,91.12,61946.0,75.1235,75.1647,75.074,75.1235,61946.0
2019-11-04 09:40:00,91.12,91.12,91.06,91.07,20113.0,75.1235,75.1235,75.074,75.0823,20113.0
2019-11-04 09:50:00,91.06,91.09,91.05,91.06,21599.0,75.074,75.0988,75.0658,75.074,21599.0
2019-11-04 10:00:00,91.05,91.11,91.05,91.1,43789.0,75.0658,75.1152,75.0658,75.107,43789.0
2019-11-04 10:10:00,91.09,91.12,91.07,91.1,44303.0,75.0988,75.1235,75.0823,75.107,44303.0
2019-11-04 10:20:00,91.09,91.1,91.06,91.06,26802.0,75.0988,75.107,75.074,75.074,26802.0
2019-11-04 10:30:00,91.06,91.08,91.05,91.06,11338.0,75.074,75.0905,75.0658,75.074,11338.0
2019-11-04 10:40:00,91.06,91.06,91.03,91.06,9080.0,75.074,75.074,75.0493,75.074,9080.0
2019-11-04 10:50:00,91.06,91.08,91.03,91.03,15748.0,75.074,75.0905,75.0493,75.0493,15748.0
2019-11-04 11:00:00,91.04,91.05,91.03,91.04,19143.0,75.0575,75.0658,75.0493,75.0575,19143.0
2019-11-04 11:10:00,91.05,91.05,91.03,91.03,9359.0,75.0658,75.0658,75.0493,75.0493,9359.0
2019-11-04 11:20:00,91.04,91.04,91.02,91.03,27076.0,75.0575,75.0575,75.041,75.0493,27076.0
2019-11-04 11:30:00,91.03,91.05,91.02,91.04,47496.0,75.0493,75.0658,75.041,75.0575,47496.0
2019-11-04 11:40:00,91.04,91.07,91.03,91.06,14621.0,75.0575,75.0823,75.0493,75.074,14621.0
2019-11-04 11:50:00,91.05,91.06,91.03,91.04,27715.0,75.0658,75.074,75.0493,75.0575,27715.0
2019-11-04 12:00:00,91.04,91.04,91.03,91.04,13521.0,75.0575,75.0575,75.0493,75.0575,13521.0
2019-11-04 12:10:00,91.04,91.06,91.03,91.06,26886.0,75.0575,75.074,75.0493,75.074,26886.0
2019-11-04 12:20:00,91.06,91.06,91.05,91.06,7668.0,75.074,75.074,75.0658,75.074,7668.0
2019-11-04 12:30:00,91.05,91.06,91.05,91.06,11895.0,75.0658,75.074,75.0658,75.074,11895.0
2019-11-04 12:40:00,91.05,91.06,91.05,91.05,5960.0,75.0658,75.074,75.0658,75.0658,5960.0
2019-11-04 12:50:00,91.06,91.06,91.05,91.05,3315.0,75.074,75.074,75.0658,75.0658,3315.0
2019-11-04 13:00:00,91.05,91.06,91.05,91.06,12291.0,75.0658,75.074,75.0658,75.074,12291.0
2019-11-04 13:10:00,91.06,91.06,91.05,91.05,18127.0,75.074,75.074,75.0658,75.0658,18127.0
2019-11-04 13:20:00,91.05,91.06,91.04,91.05,20281.0,75.0658,75.074,75.0575,75.0658,20281.0
2019-11-04 13:30:00,91.04,91.05,91.03,91.05,18767.0,75.0575,75.0658,75.0493,75.0658,18767.0
2019-11-04 13:40:00,91.05,91.06,91.03,91.04,23033.0,75.0658,75.074,75.0493,75.0575,23033.0
2019-11-04 13:50:00,91.04,91.05,91.03,91.03,11817.0,75.0575,75.0658,75.0493,75.0493,11817.0
2019-11-04 14:00:00,91.04,91.04,90.98,91.01,452491.0,75.0575,75.0575,75.0081,75.0328,452491.0
2019-11-04 14:10:00,91.01,91.01,91.0,91.01,51933.0,75.0328,75.0328,75.0246,75.0328,51933.0
2019-11-04 14:20:00,91.01,91.01,91.0,91.01,23956.0,75.0328,75.0328,75.0246,75.0328,23956.0
2019-11-04 14:30:00,91.01,91.02,91.0,91.02,28454.0,75.0328,75.041,75.0246,75.041,28454.0
2019-11-04 14:40:00,91.02,91.03,91.01,91.02,15414.0,75.041,75.0493,75.0328,75.041,15414.0
2019-11-04 14:50:00,91.02,91.02,91.0,91.02,14883.0,75.041,75.041,75.0246,75.041,14883.0
2019-11-04 15:00:00,91.02,91.02,90.99,91.01,47330.0,75.041,75.041,75.0163,75.0328,47330.0
2019-11-04 15:10:00,91.01,91.02,91.0,91.02,23028.0,75.0328,75.041,75.0246,75.041,23028.0
2019-11-04 15:20:00,91.02,91.02,91.01,91.01,52037.0,75.041,75.041,75.0328,75.0328,52037.0
2019-11-04 15:30:00,91.02,91.03,91.0,91.03,31308.0,75.041,75.0493,75.0246,75.0493,31308.0
2019-11-04 15:40:00,91.03,91.04,91.01,91.02,35661.0,75.0493,75.0575,75.0328,75.041,35661.0
2019-11-04 15:50:00,91.02,91.04,91.01,91.03,26266.0,75.041,75.0575,75.0328,75.0493,26266.0
2019-11-05 09:30:00,90.79,90.82,90.74,90.76,95975.0,74.8514,74.8762,74.8102,74.8267,95975.0
2019-11-05 09:40:00,90.76,90.79,90.73,90.79,36247.0,74.8267,74.8514,74.802,74.8514,36247.0
2019-11-05 09:50:00,90.78,90.79,90.78,90.78,16334.0,74.8432,74.8514,74.8432,74.8432,16334.0
2019-11-05 10:00:00,90.77,90.77,90.57,90.63,90964.0,74.8349,74.8349,74.67,74.7195,90964.0
2019-11-05 10:10:00,90.64,90.69,90.62,90.68,58868.0,74.7278,74.769,74.7113,74.7607,58868.0
2019-11-05 10:20:00,90.68,90.69,90.65,90.66,36437.0,74.7607,74.769,74.736,74.7442,36437.0
2019-11-05 10:30:00,90.66,90.66,90.63,90.63,35904.0,74.7442,74.7442,74.7195,74.7195,35904.0
2019-11-05 10:40:00,90.64,90.66,90.62,90.65,72628.0,74.7278,74.7442,74.7113,74.736,72628.0
2019-11-05 10:50:00,90.64,90.66,90.63,90.64,25660.0,74.7278,74.7442,74.7195,74.7278,25660.0
2019-11-05 11:00:00,90.64,90.64,90.62,90.63,28498.0,74.7278,74.7278,74.7113,74.7195,28498.0
2019-11-05 11:10:00,90.63,90.68,90.63,90.66,33086.0,74.7195,74.7607,74.7195,74.7442,33086.0
2019-11-05 11:20:00,90.67,90.68,90.65,90.66,211676.0,74.7525,74.7607,74.736,74.7442,211676.0
2019-11-05 11:30:00,90.66,90.66,90.62,90.65,29137.0,74.7442,74.7442,74.7113,74.736,29137.0
2019-11-05 11:40:00,90.64,90.65,90.61,90.62,35128.0,74.7278,74.736,74.703,74.7113,35128.0
2019-11-05 11:50:00,90.63,90.65,90.62,90.65,30315.0,74.7195,74.736,74.7113,74.736,30315.0
2019-11-05 12:00:00,90.65,90.65,90.63,90.63,21596.0,74.736,74.736,74.7195,74.7195,21596.0
2019-11-05 12:10:00,90.63,90.64,90.62,90.63,15382.0,74.7195,74.7278,74.7113,74.7195,15382.0
2019-11-05 12:20:00,90.62,90.65,90.62,90.65,34038.0,74.7113,74.736,74.7113,74.736,34038.0
2019-11-05 12:30:00,90.65,90.66,90.64,90.64,25810.0,74.736,74.7442,74.7278,74.7278,25810.0
2019-11-05 12:40:00,90.65,90.66,90.64,90.65,49837.0,74.736,74.7442,74.7278,74.736,49837.0
2019-11-05 12:50:00,90.66,90.66,90.65,90.66,45989.0,74.7442,74.7442,74.736,74.7442,45989.0
2019-11-05 13:00:00,90.66,90.68,90.66,90.67,60286.0,74.7442,74.7607,74.7442,74.7525,60286.0
2019-11-05 13:10:00,90.67,90.68,90.65,90.65,13028.0,74.7525,74.7607,74.736,74.736,13028.0
2019-11-05 13:20:00,90.65,90.66,90.64,90.66,68010.0,74.736,74.7442,74.7278,74.7442,68010.0
2019-11-05 13:30:00,90.66,90.67,90.65,90.67,18487.0,74.7442,74.7525,74.736,74.7525,18487.0
2019-11-05 13:40:00,90.67,90.69,90.65,90.66,24505.0,74.7525,74.769,74.736,74.7442,24505.0
2019-11-05 13:50:00,90.66,90.67,90.64,90.67,20766.0,74.7442,74.7525,74.7278,74.7525,20766.0
2019-11-05 14:00:00,90.67,90.67,90.66,90.67,28719.0,74.7525,74.7525,74.7442,74.7525,28719.0
2019-11-05 14:10:00,90.67,90.68,90.66,90.68,15190.0,74.7525,74.7607,74.7442,74.7607,15190.0
2019-11-05 14:20:00,90.67,90.68,90.66,90.66,23699.0,74.7525,74.7607,74.7442,74.7442,23699.0
2019-11-05 14:30:00,90.66,90.67,90.66,90.66,143693.0,74.7442,74.7525,74.7442,74.7442,143693.0
2019-11-05 14:40:00,90.67,90.68,90.66,90.66,48716.0,74.7525,74.7607,74.7442,74.7442,48716.0
2019-11-05 14:50:00,90.67,90.67,90.64,90.65,22978.0,74.7525,74.7525,74.7278,74.736,22978.0
2019-11-05 15:00:00,90.65,90.65,90.64,90.65,28214.0,74.736,74.736,74.7278,74.736,28214.0
2019-11-05 15:10:00,90.64,90.65,90.64,90.65,40696.0,74.7278,74.736,74.7278,74.736,40696.0
2019-11-05 15:20:00,90.65,90.69,90.64,90.67,35152.0,74.736,74.769,74.7278,74.7525,35152.0
2019-11-05 15:30:00,90.68,90.71,90.67,90.7,25158.0,74.7607,74.7855,74.7525,74.7772,25158.0
2019-11-05 15:40:00,90.7,90.71,90.69,90.7,21594.0,74.7772,74.7855,74.769,74.7772,21594.0
2019-11-05 15:50:00,90.7,90.71,90.65,90.67,65939.0,74.7772,74.7855,74.736,74.7525,65939.0
2019-11-06 09:30:00,90.88,90.9,90.84,90.87,57562.0,74.9256,74.9421,74.8926,74.9174,57562.0
2019-11-06 09:40:00,90.87,90.87,90.84,90.85,44007.0,74.9174,74.9174,74.8926,74.9009,44007.0
2019-11-06 09:50:00,90.84,90.85,90.82,90.83,59876.0,74.8926,74.9009,74.8762,74.8844,59876.0
2019-11-06 10:00:00,90.83,90.85,90.82,90.83,28982.0,74.8844,74.9009,74.8762,74.8844,28982.0
2019-11-06 10:10:00,90.83,90.85,90.82,90.84,21912.0,74.8844,74.9009,74.8762,74.8926,21912.0
2019-11-06 10:20:00,90.83,90.84,90.81,90.83,57214.0,74.8844,74.8926,74.8679,74.8844,57214.0
2019-11-06 10:30:00,90.83,90.84,90.82,90.84,19096.0,74.8844,74.8926,74.8762,74.8926,19096.0
2019-11-06 10:40:00,90.83,90.86,90.83,90.86,50346.0,74.8844,74.9091,74.8844,74.9091,50346.0
2019-11-06 10:50:00,90.86,90.87,90.85,90.87,76519.0,74.9091,74.9174,74.9009,74.9174,76519.0
2019-11-06 11:00:00,90.87,90.87,90.82,90.83,27821.0,74.9174,74.9174,74.8762,74.8844,27821.0
2019-11-06 11:10:00,90.84,90.85,90.83,90.83,16707.0,74.8926,74.9009,74.8844,74.8844,16707.0
2019-11-06 11:20:00,90.84,90.84,90.82,90.84,32921.0,74.8926,74.8926,74.8762,74.8926,32921.0
2019-11-06 11:30:00,90.84,90.85,90.83,90.84,53630.0,74.8926,74.9009,74.8844,74.8926,53630.0
2019-11-06 11:40:00,90.84,90.92,90.81,90.92,64812.0,74.8926,74.9586,74.8679,74.9586,64812.0
2019-11-06 11:50:00,90.92,90.96,90.91,90.95,26034.0,74.9586,74.9916,74.9504,74.9833,26034.0
2019-11-06 12:00:00,90.95,90.96,90.93,90.95,30091.0,74.9833,74.9916,74.9668,74.9833,30091.0
2019-11-06 12:10:00,90.95,90.97,90.94,90.97,22778.0,74.9833,74.9998,74.9751,74.9998,22778.0
2019-11-06 12:20:00,90.97,90.97,90.96,90.97,15013.0,74.9998,74.9998,74.9916,74.9998,15013.0
2019-11-06 12:30:00,90.97,90.97,90.95,90.95,18023.0,74.9998,74.9998,74.9833,74.9833,18023.0
2019-11-06 12:40:00,90.96,90.97,90.95,90.97,33315.0,74.9916,74.9998,74.9833,74.9998,33315.0
2019-11-06 12:50:00,90.97,90.97,90.96,90.97,15646.0,74.9998,74.9998,74.9916,74.9998,15646.0
2019-11-06 13:00:00,90.97,90.99,90.96,90.97,93028.0,74.9998,75.0163,74.9916,74.9998,93028.0
2019-11-06 13:10:00,90.97,90.97,90.94,90.95,27213.0,74.9998,74.9998,74.9751,74.9833,27213.0
2019-11-06 13:20:00,90.95,90.96,90.95,90.95,15335.0,74.9833,74.9916,74.9833,74.9833,15335.0
2019-11-06 13:30:00,90.96,91.0,90.96,90.99,26449.0,74.9916,75.0246,74.9916,75.0163,26449.0
2019-11-06 13:40:00,90.99,91.0,90.99,90.99,30941.0,75.0163,75.0246,75.0163,75.0163,30941.0
2019-11-06 13:50:00,91.0,91.0,90.98,90.98,34256.0,75.0246,75.0246,75.0081,75.0081,34256.0
2019-11-06 14:00:00,90.98,90.99,90.98,90.98,32239.0,75.0081,75.0163,75.0081,75.0081,32239.0
2019-11-06 14:10:00,90.98,91.0,90.98,91.0,30390.0,75.0081,75.0246,75.0081,75.0246,30390.0
2019-11-06 14:20:00,91.01,91.01,90.96,90.98,27986.0,75.0328,75.0328,74.9916,75.0081,27986.0
2019-11-06 14:30:00,90.97,90.99,90.96,90.98,24607.0,74.9998,75.0163,74.9916,75.0081,24607.0
2019-11-06 14:40:00,90.98,90.99,90.96,90.96,23437.0,75.0081,75.0163,74.9916,74.9916,23437.0
2019-11-06 14:50:00,90.96,90.97,90.96,90.96,12644.0,74.9916,74.9998,74.9916,74.9916,12644.0
2019-11-06 15:00:00,90.96,90.97,90.94,90.95,18324.0,74.9916,74.9998,74.9751,74.9833,18324.0
2019-11-06 15:10:00,90.95,90.96,90.94,90.96,27398.0,74.9833,74.9916,74.9751,74.9916,27398.0
2019-11-06 15:20:00,90.95,90.96,90.95,90.95,22502.0,74.9833,74.9916,74.9833,74.9833,22502.0
2019-11-06 15:30:00,90.95,90.97,90.95,90.96,36373.0,74.9833,74.9998,74.9833,74.9916,36373.0
2019-11-06 15:40:00,90.96,90.98,90.96,90.96,27914.0,74.9916,75.0081,74.9916,74.9916,27914.0
2019-11-06 15:50:00,90.97,90.98,90.96,90.97,94982.0,74.9998,75.0081,74.9916,74.9998,94982.0
2019-11-07 09:30:00,90.73,90.75,90.67,90.71,150996.0,74.802,74.8184,74.7525,74.7855,150996.0
2019-11-07 09:40:00,90.71,90.75,90.7,90.74,43014.0,74.7855,74.8184,74.7772,74.8102,43014.0
2019-11-07 09:50:00,90.73,90.74,90.69,90.7,627807.0,74.802,74.8102,74.769,74.7772,627807.0
2019-11-07 10:00:00,90.71,90.73,90.7,90.7,38770.0,74.7855,74.802,74.7772,74.7772,38770.0
2019-11-07 10:10:00,90.7,90.71,90.68,90.7,10493.0,74.7772,74.7855,74.7607,74.7772,10493.0
2019-11-07 10:20:00,90.7,90.7,90.68,90.68,25055.0,74.7772,74.7772,74.7607,74.7607,25055.0
2019-11-07 10:30:00,90.67,90.68,90.65,90.66,35128.0,74.7525,74.7607,74.736,74.7442,35128.0
2019-11-07 10:40:00,90.65,90.66,90.61,90.62,67192.0,74.736,74.7442,74.703,74.7113,67192.0
2019-11-07 10:50:00,90.61,90.62,90.53,90.56,79212.0,74.703,74.7113,74.6371,74.6618,79212.0
2019-11-07 11:00:00,90.56,90.58,90.53,90.58,44724.0,74.6618,74.6783,74.6371,74.6783,44724.0
2019-11-07 11:10:00,90.57,90.6,90.57,90.59,27359.0,74.67,74.6948,74.67,74.6865,27359.0
2019-11-07 11:20:00,90.59,90.59,90.56,90.57,89053.0,74.6865,74.6865,74.6618,74.67,89053.0
2019-11-07 11:30:00,90.58,90.58,90.55,90.56,61338.0,74.6783,74.6783,74.6536,74.6618,61338.0
2019-11-07 11:40:00,90.56,90.56,90.53,90.55,52749.0,74.6618,74.6618,74.6371,74.6536,52749.0
2019-11-07 11:50:00,90.54,90.55,90.47,90.48,81957.0,74.6453,74.6536,74.5876,74.5958,81957.0
2019-11-07 12:00:00,90.48,90.51,90.45,90.51,67831.0,74.5958,74.6206,74.5711,74.6206,67831.0
2019-11-07 12:10:00,90.5,90.5,90.43,90.44,111841.0,74.6123,74.6123,74.5546,74.5629,111841.0
2019-11-07 12:20:00,90.44,90.45,90.41,90.42,112450.0,74.5629,74.5711,74.5381,74.5464,112450.0
2019-11-07 12:30:00,90.42,90.43,90.37,90.38,145449.0,74.5464,74.5546,74.5052,74.5134,145449.0
2019-11-07 12:40:00,90.38,90.38,90.32,90.36,245260.0,74.5134,74.5134,74.4639,74.4969,245260.0
2019-11-07 12:50:00,90.37,90.44,90.36,90.42,43076.0,74.5052,74.5629,74.4969,74.5464,43076.0
2019-11-07 13:00:00,90.42,90.44,90.39,90.44,19768.0,74.5464,74.5629,74.5216,74.5629,19768.0
2019-11-07 13:10:00,90.44,90.46,90.4,90.43,31191.0,74.5629,74.5794,74.5299,74.5546,31191.0
2019-11-07 13:20:00,90.44,90.5,90.44,90.49,136265.0,74.5629,74.6123,74.5629,74.6041,136265.0
2019-11-07 13:30:00,90.5,90.54,90.49,90.53,25203.0,74.6123,74.6453,74.6041,74.6371,25203.0
2019-11-07 13:40:00,90.53,90.56,90.52,90.53,234163.0,74.6371,74.6618,74.6288,74.6371,234163.0
2019-11-07 13:50:00,90.54,90.54,90.49,90.52,233985.0,74.6453,74.6453,74.6041,74.6288,233985.0
2019-11-07 14:00:00,90.53,90.53,90.49,90.5,15551.0,74.6371,74.6371,74.6041,74.6123,15551.0
2019-11-07 14:10:00,90.5,90.5,90.47,90.48,40355.0,74.6123,74.6123,74.5876,74.5958,40355.0
2019-11-07 14:20:00,90.48,90.5,90.46,90.49,48746.0,74.5958,74.6123,74.5794,74.6041,48746.0
2019-11-07 14:30:00,90.5,90.5,90.45,90.46,20353.0,74.6123,74.6123,74.5711,74.5794,20353.0
2019-11-07 14:40:00,90.47,90.6,90.46,90.58,145141.0,74.5876,74.6948,74.5794,74.6783,145141.0
2019-11-07 14:50:00,90.59,90.6,90.54,90.55,95119.0,74.6865,74.6948,74.6453,74.6536,95119.0
2019-11-07 15:00:00,90.56,90.59,90.51,90.53,60005.0,74.6618,74.6865,74.6206,74.6371,60005.0
2019-11-07 15:10:00,90.52,90.58,90.52,90.57,28618.0,74.6288,74.6783,74.6288,74.67,28618.0
2019-11-07 15:20:00,90.58,90.58,90.53,90.54,38539.0,74.6783,74.6783,74.6371,74.6453,38539.0
2019-11-07 15:30:00,90.53,90.55,90.51,90.52,36357.0,74.6371,74.6536,74.6206,74.6288,36357.0
2019-11-07 15:40:00,90.52,90.57,90.51,90.55,55036.0,74.6288,74.67,74.6206,74.6536,55036.0
2019-11-07 15:50:00,90.55,90.56,90.49,90.5,127014.0,74.6536,74.6618,74.6041,74.6123,127014.0
2019-11-08 09:30:00,90.51,90.53,90.5,90.52,41606.0,74.6206,74.6371,74.6123,74.6288,41606.0
2019-11-08 09:40:00,90.52,90.52,90.47,90.48,19994.0,74.6288,74.6288,74.5876,74.5958,19994.0
2019-11-08 09:50:00,90.48,90.62,90.47,90.61,103630.0,74.5958,74.7113,74.5876,74.703,103630.0
2019-11-08 10:00:00,90.61,90.65,90.58,90.6,26240.0,74.703,74.736,74.6783,74.6948,26240.0
2019-11-08 10:10:00,90.59,90.62,90.53,90.54,21999.0,74.6865,74.7113,74.6371,74.6453,21999.0
2019-11-08 10:20:00,90.54,90.6,90.53,90.56,27946.0,74.6453,74.6948,74.6371,74.6618,27946.0
2019-11-08 10:30:00,90.56,90.6,90.55,90.57,22606.0,74.6618,74.6948,74.6536,74.67,22606.0
2019-11-08 10:40:00,90.58,90.58,90.51,90.52,15323.0,74.6783,74.6783,74.6206,74.6288,15323.0
2019-11-08 10:50:00,90.52,90.57,90.52,90.57,18421.0,74.6288,74.67,74.6288,74.67,18421.0
2019-11-08 11:00:00,90.57,90.6,90.55,90.56,20100.0,74.67,74.6948,74.6536,74.6618,20100.0
2019-11-08 11:10:00,90.57,90.61,90.55,90.59,20785.0,74.67,74.703,74.6536,74.6865,20785.0
2019-11-08 11:20:00,90.59,90.62,90.58,90.58,56082.0,74.6865,74.7113,74.6783,74.6783,56082.0
2019-11-08 11:30:00,90.58,90.6,90.57,90.58,55637.0,74.6783,74.6948,74.67,74.6783,55637.0
2019-11-08 11:40:00,90.57,90.58,90.55,90.56,22158.0,74.67,74.6783,74.6536,74.6618,22158.0
2019-11-08 11:50:00,90.56,90.57,90.55,90.56,16300.0,74.6618,74.67,74.6536,74.6618,16300.0
2019-11-08 12:00:00,90.57,90.57,90.55,90.55,65245.0,74.67,74.67,74.6536,74.6536,65245.0
2019-11-08 12:10:00,90.56,90.56,90.54,90.54,21035.0,74.6618,74.6618,74.6453,74.6453,21035.0
2019-11-08 12:20:00,90.55,90.55,90.52,90.53,20475.0,74.6536,74.6536,74.6288,74.6371,20475.0
2019-11-08 12:30:00,90.53,90.54,90.52,90.54,16599.0,74.6371,74.6453,74.6288,74.6453,16599.0
2019-11-08 12:40:00,90.54,90.54,90.51,90.53,13114.0,74.6453,74.6453,74.6206,74.6371,13114.0
2019-11-08 12:50:00,90.53,90.54,90.51,90.52,14442.0,74.6371,74.6453,74.6206,74.6288,14442.0
2019-11-08 13:00:00,90.52,90.53,90.52,90.52,7469.0,74.6288,74.6371,74.6288,74.6288,7469.0
2019-11-08 13:10:00,90.53,90.53,90.5,90.51,11988.0,74.6371,74.6371,74.6123,74.6206,11988.0
2019-11-08 13:20:00,90.51,90.51,90.5,90.5,10323.0,74.6206,74.6206,74.6123,74.6123,10323.0
2019-11-08 13:30:00,90.51,90.51,90.5,90.51,8399.0,74.6206,74.6206,74.6123,74.6206,8399.0
2019-11-08 13:40:00,90.51,90.51,90.49,90.5,44010.0,74.6206,74.6206,74.6041,74.6123,44010.0
2019-11-08 13:50:00,90.5,90.51,90.49,90.5,25931.0,74.6123,74.6206,74.6041,74.6123,25931.0
2019-11-08 14:00:00,90.5,90.5,90.49,90.5,27422.0,74.6123,74.6123,74.6041,74.6123,27422.0
2019-11-08 14:10:00,90.5,90.51,90.48,90.51,80673.0,74.6123,74.6206,74.5958,74.6206,80673.0
2019-11-08 14:20:00,90.51,90.51,90.49,90.51,35188.0,74.6206,74.6206,74.6041,74.6206,35188.0
2019-11-08 14:30:00,90.5,90.51,90.49,90.5,31188.0,74.6123,74.6206,74.6041,74.6123,31188.0
2019-11-08 14:40:00,90.5,90.51,90.49,90.5,28962.0,74.6123,74.6206,74.6041,74.6123,28962.0
2019-11-08 14:50:00,90.49,90.5,90.49,90.49,33518.0,74.6041,74.6123,74.6041,74.6041,33518.0
2019-11-08 15:00:00,90.49,90.5,90.49,90.49,16390.0,74.6041,74.6123,74.6041,74.6041,16390.0
2019-11-08 15:10:00,90.5,90.5,90.46,90.47,51813.0,74.6123,74.6123,74.5794,74.5876,51813.0
2019-11-08 15:20:00,90.48,90.48,90.45,90.45,43329.0,74.5958,74.5958,74.5711,74.5711,43329.0
2019-11-08 15:30:00,90.45,90.47,90.45,90.46,28908.0,74.5711,74.5876,74.5711,74.5794,28908.0
2019-11-08 15:40:00,90.46,90.47,90.45,90.45,24737.0,74.5794,74.5876,74.5711,74.5711,24737.0
2019-11-08 15:50:00,90.45,90.45,90.4,90.44,137155.0,74.5711,74.5711,74.5299,74.5629,137155.0
2019-11-11 09:30:00,90.51,90.55,90.51,90.52,32043.0,74.6206,74.6536,74.6206,74.6288,32043.0
2019-11-11 09:40:00,90.52,90.53,90.5,90.52,15574.0,74.6288,74.6371,74.6123,74.6288,15574.0
2019-11-11 09:50:00,90.52,90.52,90.51,90.52,15981.0,74.6288,74.6288,74.6206,74.6288,15981.0
2019-11-11 10:00:00,90.52,90.52,90.51,90.52,7584.0,74.6288,74.6288,74.6206,74.6288,7584.0
2019-11-11 10:10:00,90.52,90.52,90.48,90.48,22067.0,74.6288,74.6288,74.5958,74.5958,22067.0
2019-11-11 10:20:00,90.48,90.49,90.45,90.45,17638.0,74.5958,74.6041,74.5711,74.5711,17638.0
2019-11-11 10:30:00,90.45,90.46,90.42,90.44,35854.0,74.5711,74.5794,74.5464,74.5629,35854.0
2019-11-11 10:40:00,90.44,90.44,90.43,90.44,20213.0,74.5629,74.5629,74.5546,74.5629,20213.0
2019-11-11 10:50:00,90.44,90.44,90.41,90.42,13312.0,74.5629,74.5629,74.5381,74.5464,13312.0
2019-11-11 11:00:00,90.41,90.44,90.41,90.44,7032.0,74.5381,74.5629,74.5381,74.5629,7032.0
2019-11-11 11:10:00,90.44,90.44,90.43,90.44,10244.0,74.5629,74.5629,74.5546,74.5629,10244.0
2019-11-11 11:20:00,90.43,90.44,90.43,90.43,11355.0,74.5546,74.5629,74.5546,74.5546,11355.0
2019-11-11 11:30:00,90.42,90.43,90.41,90.42,8833.0,74.5464,74.5546,74.5381,74.5464,8833.0
2019-11-11 11:40:00,90.41,90.42,90.41,90.41,7934.0,74.5381,74.5464,74.5381,74.5381,7934.0
2019-11-11 11:50:00,90.42,90.42,90.4,90.4,13030.0,74.5464,74.5464,74.5299,74.5299,13030.0
2019-11-11 12:00:00,90.41,90.42,90.4,90.41,13286.0,74.5381,74.5464,74.5299,74.5381,13286.0
2019-11-11 12:10:00,90.42,90.42,90.4,90.4,9507.0,74.5464,74.5464,74.5299,74.5299,9507.0
2019-11-11 12:20:00,90.4,90.42,90.4,90.41,12472.0,74.5299,74.5464,74.5299,74.5381,12472.0
2019-11-11 12:30:00,90.41,90.43,90.41,90.43,5083.0,74.5381,74.5546,74.5381,74.5546,5083.0
2019-11-11 12:40:00,90.43,90.43,90.42,90.42,4980.0,74.5546,74.5546,74.5464,74.5464,4980.0
2019-11-11 12:50:00,90.43,90.43,90.42,90.43,5344.0,74.5546,74.5546,74.5464,74.5546,5344.0
2019-11-11 13:00:00,90.43,90.43,90.42,90.43,6566.0,74.5546,74.5546,74.5464,74.5546,6566.0
2019-11-11 13:10:00,90.43,90.44,90.42,90.43,11053.0,74.5546,74.5629,74.5464,74.5546,11053.0
2019-11-11 13:20:00,90.43,90.44,90.43,90.43,15891.0,74.5546,74.5629,74.5546,74.5546,15891.0
2019-11-11 13:30:00,90.44,90.44,90.43,90.43,10868.0,74.5629,74.5629,74.5546,74.5546,10868.0
2019-11-11 13:40:00,90.43,90.44,90.42,90.43,11246.0,74.5546,74.5629,74.5464,74.5546,11246.0
2019-11-11 13:50:00,90.43,90.44,90.42,90.44,8934.0,74.5546,74.5629,74.5464,74.5629,8934.0
2019-11-11 14:00:00,90.43,90.44,90.43,90.43,9459.0,74.5546,74.5629,74.5546,74.5546,9459.0
2019-11-11 14:10:00,90.44,90.45,90.43,90.45,9503.0,74.5629,74.5711,74.5546,74.5711,9503.0
2019-11-11 14:20:00,90.45,90.45,90.44,90.45,8429.0,74.5711,74.5711,74.5629,74.5711,8429.0
2019-11-11 14:30:00,90.44,90.46,90.44,90.46,10791.0,74.5629,74.5794,74.5629,74.5794,10791.0
2019-11-11 14:40:00,90.46,90.47,90.45,90.45,12218.0,74.5794,74.5876,74.5711,74.5711,12218.0
2019-11-11 14:50:00,90.45,90.47,90.44,90.45,21937.0,74.5711,74.5876,74.5629,74.5711,21937.0
2019-11-11 15:00:00,90.44,90.48,90.44,90.48,9782.0,74.5629,74.5958,74.5629,74.5958,9782.0
2019-11-11 15:10:00,90.48,90.48,90.47,90.47,38673.0,74.5958,74.5958,74.5876,74.5876,38673.0
2019-11-11 15:20:00,90.48,90.48,90.46,90.47,12320.0,74.5958,74.5958,74.5794,74.5876,12320.0
2019-11-11 15:30:00,90.47,90.47,90.45,90.45,22013.0,74.5876,74.5876,74.5711,74.5711,22013.0
2019-11-11 15:40:00,90.45,90.46,90.45,90.45,9513.0,74.5711,74.5794,74.5711,74.5711,9513.0
2019-11-11 15:50:00,90.44,90.45,90.42,90.45,36497.0,74.5629,74.5711,74.5464,74.5711,36497.0
2019-11-12 09:30:00,90.48,90.49,90.46,90.47,46600.0,74.5958,74.6041,74.5794,74.5876,46600.0
2019-11-12 09:40:00,90.47,90.49,90.46,90.47,28791.0,74.5876,74.6041,74.5794,74.5876,28791.0
2019-11-12 09:50:00,90.48,90.48,90.43,90.45,12263.0,74.5958,74.5958,74.5546,74.5711,12263.0
2019-11-12 10:00:00,90.45,90.48,90.44,90.46,108565.0,74.5711,74.5958,74.5629,74.5794,108565.0
2019-11-12 10:10:00,90.47,90.47,90.44,90.46,50723.0,74.5876,74.5876,74.5629,74.5794,50723.0
2019-11-12 10:20:00,90.45,90.45,90.43,90.44,26702.0,74.5711,74.5711,74.5546,74.5629,26702.0
2019-11-12 10:30:00,90.44,90.44,90.42,90.42,24789.0,74.5629,74.5629,74.5464,74.5464,24789.0
2019-11-12 10:40:00,90.42,90.42,90.38,90.42,24763.0,74.5464,74.5464,74.5134,74.5464,24763.0
2019-11-12 10:50:00,90.42,90.46,90.41,90.43,22172.0,74.5464,74.5794,74.5381,74.5546,22172.0
2019-11-12 11:00:00,90.43,90.43,90.4,90.42,29735.0,74.5546,74.5546,74.5299,74.5464,29735.0
2019-11-12 11:10:00,90.42,90.42,90.39,90.39,35169.0,74.5464,74.5464,74.5216,74.5216,35169.0
2019-11-12 11:20:00,90.4,90.42,90.39,90.41,41658.0,74.5299,74.5464,74.5216,74.5381,41658.0
2019-11-12 11:30:00,90.41,90.44,90.4,90.44,22429.0,74.5381,74.5629,74.5299,74.5629,22429.0
2019-11-12 11:40:00,90.44,90.48,90.43,90.47,16718.0,74.5629,74.5958,74.5546,74.5876,16718.0
2019-11-12 11:50:00,90.48,90.48,90.46,90.47,59481.0,74.5958,74.5958,74.5794,74.5876,59481.0
2019-11-12 12:00:00,90.47,90.48,90.46,90.46,21875.0,74.5876,74.5958,74.5794,74.5794,21875.0
2019-11-12 12:10:00,90.47,90.49,90.46,90.49,37287.0,74.5876,74.6041,74.5794,74.6041,37287.0
2019-11-12 12:20:00,90.48,90.49,90.48,90.49,13430.0,74.5958,74.6041,74.5958,74.6041,13430.0
2019-11-12 12:30:00,90.48,90.5,90.48,90.48,25063.0,74.5958,74.6123,74.5958,74.5958,25063.0
2019-11-12 12:40:00,90.48,90.51,90.48,90.5,33193.0,74.5958,74.6206,74.5958,74.6123,33193.0
2019-11-12 12:50:00,90.5,90.52,90.49,90.51,45912.0,74.6123,74.6288,74.6041,74.6206,45912.0
2019-11-12 13:00:00,90.5,90.52,90.48,90.49,17092.0,74.6123,74.6288,74.5958,74.6041,17092.0
2019-11-12 13:10:00,90.48,90.52,90.48,90.48,12679.0,74.5958,74.6288,74.5958,74.5958,12679.0
2019-11-12 13:20:00,90.48,90.51,90.47,90.5,27493.0,74.5958,74.6206,74.5876,74.6123,27493.0
2019-11-12 13:30:00,90.5,90.51,90.49,90.5,21279.0,74.6123,74.6206,74.6041,74.6123,21279.0
2019-11-12 13:40:00,90.5,90.51,90.46,90.47,38599.0,74.6123,74.6206,74.5794,74.5876,38599.0
2019-11-12 13:50:00,90.48,90.48,90.47,90.47,39846.0,74.5958,74.5958,74.5876,74.5876,39846.0
2019-11-12 14:00:00,90.48,90.51,90.47,90.51,51525.0,74.5958,74.6206,74.5876,74.6206,51525.0
2019-11-12 14:10:00,90.51,90.52,90.5,90.52,43312.0,74.6206,74.6288,74.6123,74.6288,43312.0
2019-11-12 14:20:00,90.52,90.53,90.5,90.51,45312.0,74.6288,74.6371,74.6123,74.6206,45312.0
2019-11-12 14:30:00,90.5,90.51,90.48,90.5,31394.0,74.6123,74.6206,74.5958,74.6123,31394.0
2019-11-12 14:40:00,90.5,90.53,90.5,90.53,20504.0,74.6123,74.6371,74.6123,74.6371,20504.0
2019-11-12 14:50:00,90.53,90.56,90.52,90.55,20963.0,74.6371,74.6618,74.6288,74.6536,20963.0
2019-11-12 15:00:00,90.55,90.56,90.54,90.56,59824.0,74.6536,74.6618,74.6453,74.6618,59824.0
2019-11-12 15:10:00,90.56,90.56,90.52,90.53,28103.0,74.6618,74.6618,74.6288,74.6371,28103.0
2019-11-12 15:20:00,90.53,90.53,90.51,90.51,41030.0,74.6371,74.6371,74.6206,74.6206,41030.0
2019-11-12 15:30:00,90.51,90.52,90.51,90.51,59644.0,74.6206,74.6288,74.6206,74.6206,59644.0
2019-11-12 15:40:00,90.51,90.52,90.49,90.49,97243.0,74.6206,74.6288,74.6041,74.6041,97243.0
2019-11-12 15:50:00,90.5,90.51,90.48,90.5,61290.0,74.6123,74.6206,74.5958,74.6123,61290.0
2019-11-13 09:30:00,90.74,90.76,90.69,90.7,68469.0,74.8102,74.8267,74.769,74.7772,68469.0
2019-11-13 09:40:00,90.7,90.74,90.7,90.72,29321.0,74.7772,74.8102,74.7772,74.7937,29321.0
2019-11-13 09:50:00,90.72,90.72,90.69,90.7,15389.0,74.7937,74.7937,74.769,74.7772,15389.0
2019-11-13 10:00:00,90.71,90.71,90.67,90.68,84326.0,74.7855,74.7855,74.7525,74.7607,84326.0
2019-11-13 10:10:00,90.69,90.7,90.68,90.7,99978.0,74.769,74.7772,74.7607,74.7772,99978.0
2019-11-13 10:20:00,90.7,90.73,90.68,90.73,25836.0,74.7772,74.802,74.7607,74.802,25836.0
2019-11-13 10:30:00,90.73,90.75,90.72,90.74,55982.0,74.802,74.8184,74.7937,74.8102,55982.0
2019-11-13 10:40:00,90.74,90.76,90.74,90.76,27322.0,74.8102,74.8267,74.8102,74.8267,27322.0
2019-11-13 10:50:00,90.75,90.76,90.74,90.74,23367.0,74.8184,74.8267,74.8102,74.8102,23367.0
2019-11-13 11:00:00,90.74,90.75,90.72,90.75,87647.0,74.8102,74.8184,74.7937,74.8184,87647.0
2019-11-13 11:10:00,90.75,90.75,90.72,90.73,76992.0,74.8184,74.8184,74.7937,74.802,76992.0
2019-11-13 11:20:00,90.73,90.73,90.71,90.72,178759.0,74.802,74.802,74.7855,74.7937,178759.0
2019-11-13 11:30:00,90.72,90.72,90.69,90.7,30582.0,74.7937,74.7937,74.769,74.7772,30582.0
2019-11-13 11:40:00,90.7,90.7,90.69,90.7,22680.0,74.7772,74.7772,74.769,74.7772,22680.0
2019-11-13 11:50:00,90.7,90.7,90.69,90.7,22798.0,74.7772,74.7772,74.769,74.7772,22798.0
2019-11-13 12:00:00,90.69,90.7,90.68,90.69,42385.0,74.769,74.7772,74.7607,74.769,42385.0
2019-11-13 12:10:00,90.69,90.69,90.68,90.68,9155.0,74.769,74.769,74.7607,74.7607,9155.0
2019-11-13 12:20:00,90.69,90.69,90.68,90.69,14641.0,74.769,74.769,74.7607,74.769,14641.0
2019-11-13 12:30:00,90.69,90.7,90.68,90.7,33105.0,74.769,74.7772,74.7607,74.7772,33105.0
2019-11-13 12:40:00,90.7,90.7,90.68,90.69,56319.0,74.7772,74.7772,74.7607,74.769,56319.0
2019-11-13 12:50:00,90.68,90.69,90.66,90.67,67532.0,74.7607,74.769,74.7442,74.7525,67532.0
2019-11-13 13:00:00,90.67,90.67,90.66,90.67,12427.0,74.7525,74.7525,74.7442,74.7525,12427.0
2019-11-13 13:10:00,90.67,90.68,90.66,90.68,17009.0,74.7525,74.7607,74.7442,74.7607,17009.0
2019-11-13 13:20:00,90.68,90.68,90.67,90.68,83400.0,74.7607,74.7607,74.7525,74.7607,83400.0
2019-11-13 13:30:00,90.68,90.68,90.67,90.68,48909.0,74.7607,74.7607,74.7525,74.7607,48909.0
2019-11-13 13:40:00,90.67,90.68,90.67,90.68,16414.0,74.7525,74.7607,74.7525,74.7607,16414.0
2019-11-13 13:50:00,90.68,90.71,90.67,90.7,191348.0,74.7607,74.7855,74.7525,74.7772,191348.0
2019-11-13 14:00:00,90.69,90.72,90.69,90.72,99861.0,74.769,74.7937,74.769,74.7937,99861.0
2019-11-13 14:10:00,90.72,90.72,90.7,90.71,31096.0,74.7937,74.7937,74.7772,74.7855,31096.0
2019-11-13 14:20:00,90.7,90.73,90.7,90.73,31051.0,74.7772,74.802,74.7772,74.802,31051.0
2019-11-13 14:30:00,90.73,90.73,90.71,90.73,35098.0,74.802,74.802,74.7855,74.802,35098.0
2019-11-13 14:40:00,90.73,90.74,90.72,90.73,28822.0,74.802,74.8102,74.7937,74.802,28822.0
2019-11-13 14:50:00,90.72,90.73,90.71,90.72,58770.0,74.7937,74.802,74.7855,74.7937,58770.0
2019-11-13 15:00:00,90.73,90.73,90.71,90.72,30939.0,74.802,74.802,74.7855,74.7937,30939.0
2019-11-13 15:10:00,90.72,90.72,90.71,90.71,13499.0,74.7937,74.7937,74.7855,74.7855,13499.0
2019-11-13 15:20:00,90.71,90.72,90.7,90.71,20342.0,74.7855,74.7937,74.7772,74.7855,20342.0
2019-11-13 15:30:00,90.7,90.71,90.68,90.69,21208.0,74.7772,74.7855,74.7607,74.769,21208.0
2019-11-13 15:40:00,90.69,90.69,90.67,90.68,133337.0,74.769,74.769,74.7525,74.7607,133337.0
2019-11-13 15:50:00,90.67,90.69,90.67,90.67,78706.0,74.7525,74.769,74.7525,74.7525,78706.0
2019-11-14 09:30:00,90.91,90.98,90.9,90.98,112409.0,74.9504,75.0081,74.9421,75.0081,112409.0
2019-11-14 09:40:00,90.98,90.99,90.96,90.97,107127.0,75.0081,75.0163,74.9916,74.9998,107127.0
2019-11-14 09:50:00,90.97,90.97,90.95,90.95,55642.0,74.9998,74.9998,74.9833,74.9833,55642.0
2019-11-14 10:00:00,90.96,90.97,90.94,90.95,60280.0,74.9916,74.9998,74.9751,74.9833,60280.0
2019-11-14 10:10:00,90.96,90.98,90.95,90.96,95139.0,74.9916,75.0081,74.9833,74.9916,95139.0
2019-11-14 10:20:00,90.97,91.0,90.96,90.98,90124.0,74.9998,75.0246,74.9916,75.0081,90124.0
2019-11-14 10:30:00,90.98,90.98,90.97,90.97,62029.0,75.0081,75.0081,74.9998,74.9998,62029.0
2019-11-14 10:40:00,90.97,90.99,90.96,90.98,65990.0,74.9998,75.0163,74.9916,75.0081,65990.0
2019-11-14 10:50:00,90.98,91.02,90.98,91.01,31075.0,75.0081,75.041,75.0081,75.0328,31075.0
2019-11-14 11:00:00,91.02,91.05,91.01,91.04,32940.0,75.041,75.0658,75.0328,75.0575,32940.0
2019-11-14 11:10:00,91.04,91.06,91.04,91.05,105762.0,75.0575,75.074,75.0575,75.0658,105762.0
2019-11-14 11:20:00,91.05,91.06,91.04,91.06,53676.0,75.0658,75.074,75.0575,75.074,53676.0
2019-11-14 11:30:00,91.06,91.08,91.05,91.07,87446.0,75.074,75.0905,75.0658,75.0823,87446.0
2019-11-14 11:40:00,91.08,91.1,91.07,91.09,246895.0,75.0905,75.107,75.0823,75.0988,246895.0
2019-11-14 11:50:00,91.09,91.11,91.08,91.09,137958.0,75.0988,75.1152,75.0905,75.0988,137958.0
2019-11-14 12:00:00,91.09,91.09,91.07,91.09,158597.0,75.0988,75.0988,75.0823,75.0988,158597.0
2019-11-14 12:10:00,91.08,91.09,91.07,91.08,6933.0,75.0905,75.0988,75.0823,75.0905,6933.0
2019-11-14 12:20:00,91.07,91.08,91.07,91.07,10907.0,75.0823,75.0905,75.0823,75.0823,10907.0
2019-11-14 12:30:00,91.08,91.08,91.06,91.06,14703.0,75.0905,75.0905,75.074,75.074,14703.0
2019-11-14 12:40:00,91.07,91.08,91.06,91.07,7841.0,75.0823,75.0905,75.074,75.0823,7841.0
2019-11-14 12:50:00,91.07,91.08,91.06,91.07,21830.0,75.0823,75.0905,75.074,75.0823,21830.0
2019-11-14 13:00:00,91.07,91.08,91.04,91.05,12379.0,75.0823,75.0905,75.0575,75.0658,12379.0
2019-11-14 13:10:00,91.06,91.08,91.04,91.07,21545.0,75.074,75.0905,75.0575,75.0823,21545.0
2019-11-14 13:20:00,91.07,91.08,91.06,91.08,14760.0,75.0823,75.0905,75.074,75.0905,14760.0
2019-11-14 13:30:00,91.07,91.08,91.06,91.06,9895.0,75.0823,75.0905,75.074,75.074,9895.0
2019-11-14 13:40:00,91.06,91.07,91.05,91.06,30156.0,75.074,75.0823,75.0658,75.074,30156.0
2019-11-14 13:50:00,91.07,91.1,91.06,91.09,57198.0,75.0823,75.107,75.074,75.0988,57198.0
2019-11-14 14:00:00,91.09,91.1,91.07,91.08,29786.0,75.0988,75.107,75.0823,75.0905,29786.0
2019-11-14 14:10:00,91.07,91.08,91.06,91.06,45156.0,75.0823,75.0905,75.074,75.074,45156.0
2019-11-14 14:20:00,91.06,91.08,91.06,91.07,31938.0,75.074,75.0905,75.074,75.0823,31938.0
2019-11-14 14:30:00,91.07,91.08,91.07,91.07,31924.0,75.0823,75.0905,75.0823,75.0823,31924.0
2019-11-14 14:40:00,91.07,91.08,91.06,91.07,46887.0,75.0823,75.0905,75.074,75.0823,46887.0
2019-11-14 14:50:00,91.06,91.07,91.06,91.06,18535.0,75.074,75.0823,75.074,75.074,18535.0
2019-11-14 15:00:00,91.06,91.07,91.04,91.05,121009.0,75.074,75.0823,75.0575,75.0658,121009.0
2019-11-14 15:10:00,91.06,91.06,91.05,91.06,18861.0,75.074,75.074,75.0658,75.074,18861.0
2019-11-14 15:20:00,91.05,91.06,91.05,91.05,83682.0,75.0658,75.074,75.0658,75.0658,83682.0
2019-11-14 15:30:00,91.06,91.06,91.03,91.04,82781.0,75.074,75.074,75.0493,75.0575,82781.0
2019-11-14 15:40:00,91.04,91.04,91.03,91.04,42061.0,75.0575,75.0575,75.0493,75.0575,42061.0
2019-11-14 15:50:00,91.03,91.05,91.01,91.03,61064.0,75.0493,75.0658,75.0328,75.0493,61064.0
2019-11-15 09:30:00,90.93,91.03,90.93,90.98,222513.0,74.9668,75.0493,74.9668,75.0081,222513.0
2019-11-15 09:40:00,90.98,91.0,90.97,90.99,15928.0,75.0081,75.0246,74.9998,75.0163,15928.0
2019-11-15 09:50:00,91.0,91.01,90.98,91.01,62153.0,75.0246,75.0328,75.0081,75.0328,62153.0
2019-11-15 10:00:00,91.01,91.03,91.0,91.02,137828.0,75.0328,75.0493,75.0246,75.041,137828.0
2019-11-15 10:10:00,91.03,91.04,91.02,91.04,128386.0,75.0493,75.0575,75.041,75.0575,128386.0
2019-11-15 10:20:00,91.04,91.04,91.0,91.04,23873.0,75.0575,75.0575,75.0246,75.0575,23873.0
2019-11-15 10:30:00,91.04,91.05,91.03,91.05,15277.0,75.0575,75.0658,75.0493,75.0658,15277.0
2019-11-15 10:40:00,91.06,91.09,91.05,91.09,18989.0,75.074,75.0988,75.0658,75.0988,18989.0
2019-11-15 10:50:00,91.09,91.09,91.05,91.05,19298.0,75.0988,75.0988,75.0658,75.0658,19298.0
2019-11-15 11:00:00,91.06,91.06,91.02,91.03,15875.0,75.074,75.074,75.041,75.0493,15875.0
2019-11-15 11:10:00,91.03,91.04,91.02,91.02,13128.0,75.0493,75.0575,75.041,75.041,13128.0
2019-11-15 11:20:00,91.02,91.03,91.01,91.03,49019.0,75.041,75.0493,75.0328,75.0493,49019.0
2019-11-15 11:30:00,91.02,91.02,91.0,91.02,55647.0,75.041,75.041,75.0246,75.041,55647.0
2019-11-15 11:40:00,91.01,91.02,90.99,91.0,32797.0,75.0328,75.041,75.0163,75.0246,32797.0
2019-11-15 11:50:00,91.0,91.0,90.99,91.0,23495.0,75.0246,75.0246,75.0163,75.0246,23495.0
2019-11-15 12:00:00,90.99,91.01,90.98,91.0,84367.0,75.0163,75.0328,75.0081,75.0246,84367.0
2019-11-15 12:10:00,91.0,91.02,90.99,91.01,101170.0,75.0246,75.041,75.0163,75.0328,101170.0
2019-11-15 12:20:00,91.01,91.05,91.01,91.04,262427.0,75.0328,75.0658,75.0328,75.0575,262427.0
2019-11-15 12:30:00,91.05,91.05,91.02,91.03,12489.0,75.0658,75.0658,75.041,75.0493,12489.0
2019-11-15 12:40:00,91.03,91.04,91.03,91.03,12382.0,75.0493,75.0575,75.0493,75.0493,12382.0
2019-11-15 12:50:00,91.04,91.04,91.03,91.03,12905.0,75.0575,75.0575,75.0493,75.0493,12905.0
2019-11-15 13:00:00,91.03,91.05,91.03,91.04,10341.0,75.0493,75.0658,75.0493,75.0575,10341.0
2019-11-15 13:10:00,91.05,91.05,91.02,91.03,24247.0,75.0658,75.0658,75.041,75.0493,24247.0
2019-11-15 13:20:00,91.03,91.03,91.0,91.03,84175.0,75.0493,75.0493,75.0246,75.0493,84175.0
2019-11-15 13:30:00,91.03,91.03,91.01,91.03,19865.0,75.0493,75.0493,75.0328,75.0493,19865.0
2019-11-15 13:40:00,91.03,91.03,91.02,91.03,29075.0,75.0493,75.0493,75.041,75.0493,29075.0
2019-11-15 13:50:00,91.03,91.03,91.02,91.02,19951.0,75.0493,75.0493,75.041,75.041,19951.0
2019-11-15 14:00:00,91.02,91.03,90.99,90.99,12827.0,75.041,75.0493,75.0163,75.0163,12827.0
2019-11-15 14:10:00,91.0,91.01,90.99,90.99,19230.0,75.0246,75.0328,75.0163,75.0163,19230.0
2019-11-15 14:20:00,91.0,91.0,90.99,90.99,19920.0,75.0246,75.0246,75.0163,75.0163,19920.0
2019-11-15 14:30:00,90.99,91.0,90.99,90.99,17757.0,75.0163,75.0246,75.0163,75.0163,17757.0
2019-11-15 14:40:00,91.0,91.02,90.99,91.0,19495.0,75.0246,75.041,75.0163,75.0246,19495.0
2019-11-15 14:50:00,91.0,91.01,90.99,90.99,24029.0,75.0246,75.0328,75.0163,75.0163,24029.0
2019-11-15 15:00:00,91.0,91.0,90.98,90.98,31241.0,75.0246,75.0246,75.0081,75.0081,31241.0
2019-11-15 15:10:00,90.99,90.99,90.98,90.98,18155.0,75.0163,75.0163,75.0081,75.0081,18155.0
2019-11-15 15:20:00,90.98,91.0,90.98,90.98,23253.0,75.0081,75.0246,75.0081,75.0081,23253.0
2019-11-15 15:30:00,90.98,90.99,90.97,90.98,25847.0,75.0081,75.0163,74.9998,75.0081,25847.0
2019-11-15 15:40:00,90.97,90.98,90.96,90.97,73466.0,74.9998,75.0081,74.9916,74.9998,73466.0
2019-11-15 15:50:00,90.97,90.98,90.96,90.97,76896.0,74.9998,75.0081,74.9916,74.9998,76896.0
2019-11-18 09:30:00,91.1,91.14,91.03,91.14,67440.0,75.107,75.14,75.0493,75.14,67440.0
2019-11-18 09:40:00,91.14,91.14,91.08,91.09,14579.0,75.14,75.14,75.0905,75.0988,14579.0
2019-11-18 09:50:00,91.09,91.11,91.08,91.09,39373.0,75.0988,75.1152,75.0905,75.0988,39373.0
2019-11-18 10:00:00,91.09,91.13,91.08,91.13,484665.0,75.0988,75.1317,75.0905,75.1317,484665.0
2019-11-18 10:10:00,91.13,91.15,91.11,91.14,53541.0,75.1317,75.1482,75.1152,75.14,53541.0
2019-11-18 10:20:00,91.15,91.17,91.14,91.16,33883.0,75.1482,75.1647,75.14,75.1565,33883.0
2019-11-18 10:30:00,91.17,91.17,91.15,91.15,23610.0,75.1647,75.1647,75.1482,75.1482,23610.0
2019-11-18 10:40:00,91.16,91.17,91.14,91.14,27997.0,75.1565,75.1647,75.14,75.14,27997.0
2019-11-18 10:50:00,91.14,91.17,91.14,91.17,19327.0,75.14,75.1647,75.14,75.1647,19327.0
2019-11-18 11:00:00,91.16,91.17,91.15,91.16,13169.0,75.1565,75.1647,75.1482,75.1565,13169.0
2019-11-18 11:10:00,91.17,91.17,91.12,91.17,40868.0,75.1647,75.1647,75.1235,75.1647,40868.0
2019-11-18 11:20:00,91.17,91.17,91.15,91.15,77895.0,75.1647,75.1647,75.1482,75.1482,77895.0
2019-11-18 11:30:00,91.16,91.16,91.14,91.15,22597.0,75.1565,75.1565,75.14,75.1482,22597.0
2019-11-18 11:40:00,91.15,91.16,91.13,91.16,32852.0,75.1482,75.1565,75.1317,75.1565,32852.0
2019-11-18 11:50:00,91.16,91.16,91.15,91.15,30080.0,75.1565,75.1565,75.1482,75.1482,30080.0
2019-11-18 12:00:00,91.15,91.17,91.15,91.16,32047.0,75.1482,75.1647,75.1482,75.1565,32047.0
2019-11-18 12:10:00,91.16,91.17,91.15,91.16,185790.0,75.1565,75.1647,75.1482,75.1565,185790.0
2019-11-18 12:20:00,91.15,91.17,91.15,91.17,108728.0,75.1482,75.1647,75.1482,75.1647,108728.0
2019-11-18 12:30:00,91.16,91.17,91.14,91.14,31006.0,75.1565,75.1647,75.14,75.14,31006.0
2019-11-18 12:40:00,91.13,91.14,91.13,91.14,58093.0,75.1317,75.14,75.1317,75.14,58093.0
2019-11-18 12:50:00,91.14,91.15,91.13,91.14,76962.0,75.14,75.1482,75.1317,75.14,76962.0
2019-11-18 13:00:00,91.14,91.15,91.13,91.14,80241.0,75.14,75.1482,75.1317,75.14,80241.0
2019-11-18 13:10:00,91.14,91.14,91.12,91.14,83243.0,75.14,75.14,75.1235,75.14,83243.0
2019-11-18 13:20:00,91.14,91.15,91.13,91.14,75307.0,75.14,75.1482,75.1317,75.14,75307.0
2019-11-18 13:30:00,91.13,91.15,91.13,91.15,73413.0,75.1317,75.1482,75.1317,75.1482,73413.0
2019-11-18 13:40:00,91.15,91.18,91.14,91.18,87730.0,75.1482,75.173,75.14,75.173,87730.0
2019-11-18 13:50:00,91.18,91.18,91.17,91.17,108481.0,75.173,75.173,75.1647,75.1647,108481.0
2019-11-18 14:00:00,91.17,91.2,91.16,91.2,203061.0,75.1647,75.1894,75.1565,75.1894,203061.0
2019-11-18 14:10:00,91.2,91.2,91.17,91.19,64053.0,75.1894,75.1894,75.1647,75.1812,64053.0
2019-11-18 14:20:00,91.19,91.19,91.17,91.19,57815.0,75.1812,75.1812,75.1647,75.1812,57815.0
2019-11-18 14:30:00,91.19,91.19,91.17,91.18,64749.0,75.1812,75.1812,75.1647,75.173,64749.0
2019-11-18 14:40:00,91.17,91.19,91.17,91.19,51564.0,75.1647,75.1812,75.1647,75.1812,51564.0
2019-11-18 14:50:00,91.19,91.19,91.18,91.19,54636.0,75.1812,75.1812,75.173,75.1812,54636.0
2019-11-18 15:00:00,91.19,91.19,91.15,91.17,24027.0,75.1812,75.1812,75.1482,75.1647,24027.0
2019-11-18 15:10:00,91.16,91.17,91.14,91.17,16892.0,75.1565,75.1647,75.14,75.1647,16892.0
2019-11-18 15:20:00,91.17,91.17,91.14,91.15,16395.0,75.1647,75.1647,75.14,75.1482,16395.0
2019-11-18 15:30:00,91.15,91.15,91.12,91.15,32731.0,75.1482,75.1482,75.1235,75.1482,32731.0
2019-11-18 15:40:00,91.15,91.15,91.13,91.14,40697.0,75.1482,75.1482,75.1317,75.14,40697.0
2019-11-18 15:50:00,91.13,91.14,91.11,91.14,114621.0,75.1317,75.14,75.1152,75.14,114621.0
2019-11-19 09:30:00,91.16,91.2,91.12,91.13,39067.0,75.1565,75.1894,75.1235,75.1317,39067.0
2019-11-19 09:40:00,91.13,91.15,91.12,91.14,23604.0,75.1317,75.1482,75.1235,75.14,23604.0
2019-11-19 09:50:00,91.14,91.15,91.12,91.14,15284.0,75.14,75.1482,75.1235,75.14,15284.0
2019-11-19 10:00:00,91.14,91.15,91.13,91.13,66072.0,75.14,75.1482,75.1317,75.1317,66072.0
2019-11-19 10:10:00,91.13,91.14,91.11,91.12,37266.0,75.1317,75.14,75.1152,75.1235,37266.0
2019-11-19 10:20:00,91.13,91.14,91.11,91.13,35765.0,75.1317,75.14,75.1152,75.1317,35765.0
2019-11-19 10:30:00,91.13,91.13,91.12,91.13,15925.0,75.1317,75.1317,75.1235,75.1317,15925.0
2019-11-19 10:40:00,91.13,91.14,91.12,91.14,57951.0,75.1317,75.14,75.1235,75.14,57951.0
2019-11-19 10:50:00,91.14,91.17,91.14,91.17,81176.0,75.14,75.1647,75.14,75.1647,81176.0
2019-11-19 11:00:00,91.16,91.18,91.15,91.18,27981.0,75.1565,75.173,75.1482,75.173,27981.0
2019-11-19 11:10:00,91.18,91.19,91.17,91.17,17352.0,75.173,75.1812,75.1647,75.1647,17352.0
2019-11-19 11:20:00,91.18,91.18,91.16,91.17,8612.0,75.173,75.173,75.1565,75.1647,8612.0
2019-11-19 11:30:00,91.16,91.17,91.11,91.13,48543.0,75.1565,75.1647,75.1152,75.1317,48543.0
2019-11-19 11:40:00,91.13,91.16,91.13,91.15,22497.0,75.1317,75.1565,75.1317,75.1482,22497.0
2019-11-19 11:50:00,91.16,91.16,91.13,91.14,12428.0,75.1565,75.1565,75.1317,75.14,12428.0
2019-11-19 12:00:00,91.14,91.16,91.13,91.16,27746.0,75.14,75.1565,75.1317,75.1565,27746.0
2019-11-19 12:10:00,91.15,91.16,91.15,91.16,18050.0,75.1482,75.1565,75.1482,75.1565,18050.0
2019-11-19 12:20:00,91.16,91.17,91.15,91.16,16248.0,75.1565,75.1647,75.1482,75.1565,16248.0
2019-11-19 12:30:00,91.16,91.17,91.16,91.17,26915.0,75.1565,75.1647,75.1565,75.1647,26915.0
2019-11-19 12:40:00,91.17,91.18,91.16,91.17,40807.0,75.1647,75.173,75.1565,75.1647,40807.0
2019-11-19 12:50:00,91.18,91.18,91.16,91.17,21351.0,75.173,75.173,75.1565,75.1647,21351.0
2019-11-19 13:00:00,91.18,91.19,91.17,91.17,66529.0,75.173,75.1812,75.1647,75.1647,66529.0
2019-11-19 13:10:00,91.18,91.18,91.17,91.17,14119.0,75.173,75.173,75.1647,75.1647,14119.0
2019-11-19 13:20:00,91.17,91.17,91.14,91.16,59455.0,75.1647,75.1647,75.14,75.1565,59455.0
2019-11-19 13:30:00,91.16,91.23,91.15,91.2,142859.0,75.1565,75.2142,75.1482,75.1894,142859.0
2019-11-19 13:40:00,91.2,91.21,91.2,91.21,55205.0,75.1894,75.1977,75.1894,75.1977,55205.0
2019-11-19 13:50:00,91.2,91.21,91.19,91.21,31604.0,75.1894,75.1977,75.1812,75.1977,31604.0
2019-11-19 14:00:00,91.21,91.22,91.19,91.2,75169.0,75.1977,75.2059,75.1812,75.1894,75169.0
2019-11-19 14:10:00,91.2,91.21,91.19,91.21,12495.0,75.1894,75.1977,75.1812,75.1977,12495.0
2019-11-19 14:20:00,91.2,91.21,91.2,91.21,19704.0,75.1894,75.1977,75.1894,75.1977,19704.0
2019-11-19 14:30:00,91.2,91.22,91.2,91.21,25802.0,75.1894,75.2059,75.1894,75.1977,25802.0
2019-11-19 14:40:00,91.21,91.21,91.18,91.18,14146.0,75.1977,75.1977,75.173,75.173,14146.0
2019-11-19 14:50:00,91.19,91.21,91.18,91.19,20884.0,75.1812,75.1977,75.173,75.1812,20884.0
2019-11-19 15:00:00,91.2,91.22,91.19,91.2,33410.0,75.1894,75.2059,75.1812,75.1894,33410.0
2019-11-19 15:10:00,91.21,91.21,91.19,91.2,15116.0,75.1977,75.1977,75.1812,75.1894,15116.0
2019-11-19 15:20:00,91.19,91.2,91.18,91.19,36538.0,75.1812,75.1894,75.173,75.1812,36538.0
2019-11-19 15:30:00,91.18,91.2,91.18,91.2,28301.0,75.173,75.1894,75.173,75.1894,28301.0
2019-11-19 15:40:00,91.2,91.2,91.19,91.2,22347.0,75.1894,75.1894,75.1812,75.1894,22347.0
2019-11-19 15:50:00,91.2,91.2,91.18,91.18,102528.0,75.1894,75.1894,75.173,75.173,102528.0
2019-11-20 09:30:00,91.3,91.3,91.25,91.27,29074.0,75.2719,75.2719,75.2307,75.2472,29074.0
2019-11-20 09:40:00,91.27,91.29,91.26,91.29,49554.0,75.2472,75.2636,75.2389,75.2636,49554.0
2019-11-20 09:50:00,91.29,91.31,91.28,91.31,198708.0,75.2636,75.2801,75.2554,75.2801,198708.0
2019-11-20 10:00:00,91.31,91.33,91.31,91.32,35406.0,75.2801,75.2966,75.2801,75.2884,35406.0
2019-11-20 10:10:00,91.32,91.34,91.32,91.33,35135.0,75.2884,75.3049,75.2884,75.2966,35135.0
2019-11-20 10:20:00,91.32,91.34,91.32,91.33,47183.0,75.2884,75.3049,75.2884,75.2966,47183.0
2019-11-20 10:30:00,91.33,91.33,91.27,91.29,70624.0,75.2966,75.2966,75.2472,75.2636,70624.0
2019-11-20 10:40:00,91.29,91.31,91.28,91.31,25704.0,75.2636,75.2801,75.2554,75.2801,25704.0
2019-11-20 10:50:00,91.31,91.34,91.3,91.34,48704.0,75.2801,75.3049,75.2719,75.3049,48704.0
2019-11-20 11:00:00,91.34,91.34,91.31,91.31,33357.0,75.3049,75.3049,75.2801,75.2801,33357.0
2019-11-20 11:10:00,91.32,91.33,91.3,91.32,34788.0,75.2884,75.2966,75.2719,75.2884,34788.0
2019-11-20 11:20:00,91.31,91.32,91.3,91.31,33822.0,75.2801,75.2884,75.2719,75.2801,33822.0
2019-11-20 11:30:00,91.31,91.31,91.29,91.29,31598.0,75.2801,75.2801,75.2636,75.2636,31598.0
2019-11-20 11:40:00,91.3,91.3,91.28,91.28,29613.0,75.2719,75.2719,75.2554,75.2554,29613.0
2019-11-20 11:50:00,91.29,91.29,91.27,91.29,23151.0,75.2636,75.2636,75.2472,75.2636,23151.0
2019-11-20 12:00:00,91.28,91.29,91.27,91.28,25633.0,75.2554,75.2636,75.2472,75.2554,25633.0
2019-11-20 12:10:00,91.29,91.29,91.28,91.28,23820.0,75.2636,75.2636,75.2554,75.2554,23820.0
2019-11-20 12:20:00,91.29,91.29,91.28,91.28,8006.0,75.2636,75.2636,75.2554,75.2554,8006.0
2019-11-20 12:30:00,91.29,91.29,91.27,91.28,11692.0,75.2636,75.2636,75.2472,75.2554,11692.0
2019-11-20 12:40:00,91.28,91.28,91.26,91.27,19880.0,75.2554,75.2554,75.2389,75.2472,19880.0
2019-11-20 12:50:00,91.27,91.34,91.26,91.31,98236.0,75.2472,75.3049,75.2389,75.2801,98236.0
2019-11-20 13:00:00,91.31,91.32,91.27,91.3,66896.0,75.2801,75.2884,75.2472,75.2719,66896.0
2019-11-20 13:10:00,91.3,91.34,91.29,91.31,50261.0,75.2719,75.3049,75.2636,75.2801,50261.0
2019-11-20 13:20:00,91.32,91.35,91.31,91.34,15375.0,75.2884,75.3131,75.2801,75.3049,15375.0
2019-11-20 13:30:00,91.35,91.37,91.35,91.35,7209.0,75.3131,75.3296,75.3131,75.3131,7209.0
2019-11-20 13:40:00,91.35,91.37,91.35,91.36,13659.0,75.3131,75.3296,75.3131,75.3214,13659.0
2019-11-20 13:50:00,91.37,91.37,91.32,91.33,42936.0,75.3296,75.3296,75.2884,75.2966,42936.0
2019-11-20 14:00:00,91.33,91.36,91.32,91.34,30782.0,75.2966,75.3214,75.2884,75.3049,30782.0
2019-11-20 14:10:00,91.34,91.35,91.3,91.33,46620.0,75.3049,75.3131,75.2719,75.2966,46620.0
2019-11-20 14:20:00,91.33,91.35,91.32,91.35,16895.0,75.2966,75.3131,75.2884,75.3131,16895.0
2019-11-20 14:30:00,91.34,91.35,91.31,91.33,18479.0,75.3049,75.3131,75.2801,75.2966,18479.0
2019-11-20 14:40:00,91.33,91.35,91.32,91.34,25842.0,75.2966,75.3131,75.2884,75.3049,25842.0
2019-11-20 14:50:00,91.34,91.36,91.34,91.36,30615.0,75.3049,75.3214,75.3049,75.3214,30615.0
2019-11-20 15:00:00,91.36,91.36,91.33,91.35,26102.0,75.3214,75.3214,75.2966,75.3131,26102.0
2019-11-20 15:10:00,91.35,91.35,91.34,91.34,13281.0,75.3131,75.3131,75.3049,75.3049,13281.0
2019-11-20 15:20:00,91.34,91.36,91.34,91.36,23645.0,75.3049,75.3214,75.3049,75.3214,23645.0
2019-11-20 15:30:00,91.36,91.36,91.35,91.35,25382.0,75.3214,75.3214,75.3131,75.3131,25382.0
2019-11-20 15:40:00,91.35,91.36,91.33,91.33,62624.0,75.3131,75.3214,75.2966,75.2966,62624.0
2019-11-20 15:50:00,91.33,91.34,91.32,91.32,79942.0,75.2966,75.3049,75.2884,75.2884,79942.0
2019-11-21 09:30:00,91.22,91.22,91.17,91.18,99242.0,75.2059,75.2059,75.1647,75.173,99242.0
2019-11-21 09:40:00,91.18,91.2,91.17,91.19,60635.0,75.173,75.1894,75.1647,75.1812,60635.0
2019-11-21 09:50:00,91.2,91.21,91.18,91.19,58291.0,75.1894,75.1977,75.173,75.1812,58291.0
2019-11-21 10:00:00,91.18,91.21,91.16,91.17,93070.0,75.173,75.1977,75.1565,75.1647,93070.0
2019-11-21 10:10:00,91.17,91.17,91.15,91.16,14954.0,75.1647,75.1647,75.1482,75.1565,14954.0
2019-11-21 10:20:00,91.17,91.22,91.17,91.19,45503.0,75.1647,75.2059,75.1647,75.1812,45503.0
2019-11-21 10:30:00,91.19,91.21,91.19,91.19,15969.0,75.1812,75.1977,75.1812,75.1812,15969.0
2019-11-21 10:40:00,91.2,91.23,91.19,91.23,21403.0,75.1894,75.2142,75.1812,75.2142,21403.0
2019-11-21 10:50:00,91.22,91.23,91.21,91.22,28830.0,75.2059,75.2142,75.1977,75.2059,28830.0
2019-11-21 11:00:00,91.22,91.23,91.18,91.22,54711.0,75.2059,75.2142,75.173,75.2059,54711.0
2019-11-21 11:10:00,91.23,91.24,91.21,91.21,25814.0,75.2142,75.2224,75.1977,75.1977,25814.0
2019-11-21 11:20:00,91.21,91.21,91.19,91.2,22106.0,75.1977,75.1977,75.1812,75.1894,22106.0
2019-11-21 11:30:00,91.2,91.21,91.19,91.2,28367.0,75.1894,75.1977,75.1812,75.1894,28367.0
2019-11-21 11:40:00,91.2,91.22,91.2,91.21,24948.0,75.1894,75.2059,75.1894,75.1977,24948.0
2019-11-21 11:50:00,91.22,91.22,91.21,91.22,5463.0,75.2059,75.2059,75.1977,75.2059,5463.0
2019-11-21 12:00:00,91.22,91.22,91.19,91.2,26129.0,75.2059,75.2059,75.1812,75.1894,26129.0
2019-11-21 12:10:00,91.2,91.21,91.19,91.2,20803.0,75.1894,75.1977,75.1812,75.1894,20803.0
2019-11-21 12:20:00,91.19,91.2,91.18,91.18,29479.0,75.1812,75.1894,75.173,75.173,29479.0
2019-11-21 12:30:00,91.18,91.19,91.17,91.17,23440.0,75.173,75.1812,75.1647,75.1647,23440.0
2019-11-21 12:40:00,91.17,91.18,91.16,91.16,10611.0,75.1647,75.173,75.1565,75.1565,10611.0
2019-11-21 12:50:00,91.16,91.17,91.14,91.15,9916.0,75.1565,75.1647,75.14,75.1482,9916.0
2019-11-21 13:00:00,91.16,91.17,91.15,91.15,9002.0,75.1565,75.1647,75.1482,75.1482,9002.0
2019-11-21 13:10:00,91.15,91.16,91.13,91.13,33061.0,75.1482,75.1565,75.1317,75.1317,33061.0
2019-11-21 13:20:00,91.13,91.15,91.13,91.15,71894.0,75.1317,75.1482,75.1317,75.1482,71894.0
2019-11-21 13:30:00,91.15,91.16,91.14,91.15,67402.0,75.1482,75.1565,75.14,75.1482,67402.0
2019-11-21 13:40:00,91.16,91.17,91.14,91.16,93112.0,75.1565,75.1647,75.14,75.1565,93112.0
2019-11-21 13:50:00,91.15,91.17,91.15,91.16,40703.0,75.1482,75.1647,75.1482,75.1565,40703.0
2019-11-21 14:00:00,91.17,91.18,91.16,91.17,22307.0,75.1647,75.173,75.1565,75.1647,22307.0
2019-11-21 14:10:00,91.17,91.17,91.15,91.15,23039.0,75.1647,75.1647,75.1482,75.1482,23039.0
2019-11-21 14:20:00,91.16,91.16,91.14,91.15,26278.0,75.1565,75.1565,75.14,75.1482,26278.0
2019-11-21 14:30:00,91.14,91.16,91.14,91.16,11701.0,75.14,75.1565,75.14,75.1565,11701.0
2019-11-21 14:40:00,91.16,91.17,91.16,91.17,11898.0,75.1565,75.1647,75.1565,75.1647,11898.0
2019-11-21 14:50:00,91.16,91.19,91.16,91.18,15306.0,75.1565,75.1812,75.1565,75.173,15306.0
2019-11-21 15:00:00,91.19,91.19,91.16,91.17,33018.0,75.1812,75.1812,75.1565,75.1647,33018.0
2019-11-21 15:10:00,91.17,91.18,91.16,91.16,22580.0,75.1647,75.173,75.1565,75.1565,22580.0
2019-11-21 15:20:00,91.17,91.17,91.16,91.16,19436.0,75.1647,75.1647,75.1565,75.1565,19436.0
2019-11-21 15:30:00,91.17,91.17,91.16,91.17,69198.0,75.1647,75.1647,75.1565,75.1647,69198.0
2019-11-21 15:40:00,91.17,91.18,91.16,91.18,38713.0,75.1647,75.173,75.1565,75.173,38713.0
2019-11-21 15:50:00,91.17,91.18,91.14,91.18,95338.0,75.1647,75.173,75.14,75.173,95338.0
2019-11-22 09:30:00,91.28,91.28,91.23,91.25,36851.0,75.2554,75.2554,75.2142,75.2307,36851.0
2019-11-22 09:40:00,91.25,91.27,91.18,91.19,20446.0,75.2307,75.2472,75.173,75.1812,20446.0
2019-11-22 09:50:00,91.18,91.2,91.16,91.18,12691.0,75.173,75.1894,75.1565,75.173,12691.0
2019-11-22 10:00:00,91.19,91.2,91.17,91.19,21468.0,75.1812,75.1894,75.1647,75.1812,21468.0
2019-11-22 10:10:00,91.19,91.22,91.18,91.22,40373.0,75.1812,75.2059,75.173,75.2059,40373.0
2019-11-22 10:20:00,91.22,91.24,91.21,91.24,14862.0,75.2059,75.2224,75.1977,75.2224,14862.0
2019-11-22 10:30:00,91.24,91.25,91.22,91.22,18339.0,75.2224,75.2307,75.2059,75.2059,18339.0
2019-11-22 10:40:00,91.22,91.22,91.18,91.21,14187.0,75.2059,75.2059,75.173,75.1977,14187.0
2019-11-22 10:50:00,91.21,91.25,91.21,91.24,13222.0,75.1977,75.2307,75.1977,75.2224,13222.0
2019-11-22 11:00:00,91.23,91.27,91.22,91.25,14532.0,75.2142,75.2472,75.2059,75.2307,14532.0
2019-11-22 11:10:00,91.25,91.25,91.22,91.25,95305.0,75.2307,75.2307,75.2059,75.2307,95305.0
2019-11-22 11:20:00,91.25,91.26,91.23,91.23,19991.0,75.2307,75.2389,75.2142,75.2142,19991.0
2019-11-22 11:30:00,91.24,91.25,91.21,91.23,36039.0,75.2224,75.2307,75.1977,75.2142,36039.0
2019-11-22 11:40:00,91.23,91.23,91.22,91.23,10113.0,75.2142,75.2142,75.2059,75.2142,10113.0
2019-11-22 11:50:00,91.23,91.24,91.22,91.23,7819.0,75.2142,75.2224,75.2059,75.2142,7819.0
2019-11-22 12:00:00,91.24,91.26,91.23,91.26,18632.0,75.2224,75.2389,75.2142,75.2389,18632.0
2019-11-22 12:10:00,91.26,91.28,91.25,91.28,5014.0,75.2389,75.2554,75.2307,75.2554,5014.0
2019-11-22 12:20:00,91.28,91.28,91.25,91.26,23120.0,75.2554,75.2554,75.2307,75.2389,23120.0
2019-11-22 12:30:00,91.27,91.28,91.26,91.28,11557.0,75.2472,75.2554,75.2389,75.2554,11557.0
2019-11-22 12:40:00,91.28,91.28,91.26,91.27,9941.0,75.2554,75.2554,75.2389,75.2472,9941.0
2019-11-22 12:50:00,91.26,91.27,91.26,91.26,16617.0,75.2389,75.2472,75.2389,75.2389,16617.0
2019-11-22 13:00:00,91.27,91.27,91.26,91.27,12656.0,75.2472,75.2472,75.2389,75.2472,12656.0
2019-11-22 13:10:00,91.27,91.27,91.26,91.27,9312.0,75.2472,75.2472,75.2389,75.2472,9312.0
2019-11-22 13:20:00,91.27,91.27,91.26,91.27,16193.0,75.2472,75.2472,75.2389,75.2472,16193.0
2019-11-22 13:30:00,91.27,91.27,91.24,91.25,36100.0,75.2472,75.2472,75.2224,75.2307,36100.0
2019-11-22 13:40:00,91.26,91.27,91.25,91.27,16884.0,75.2389,75.2472,75.2307,75.2472,16884.0
2019-11-22 13:50:00,91.27,91.28,91.26,91.27,11273.0,75.2472,75.2554,75.2389,75.2472,11273.0
2019-11-22 14:00:00,91.27,91.28,91.26,91.27,18708.0,75.2472,75.2554,75.2389,75.2472,18708.0
2019-11-22 14:10:00,91.28,91.28,91.26,91.26,31495.0,75.2554,75.2554,75.2389,75.2389,31495.0
2019-11-22 14:20:00,91.27,91.27,91.25,91.25,16639.0,75.2472,75.2472,75.2307,75.2307,16639.0
2019-11-22 14:30:00,91.26,91.27,91.25,91.26,4407.0,75.2389,75.2472,75.2307,75.2389,4407.0
2019-11-22 14:40:00,91.26,91.26,91.25,91.25,12191.0,75.2389,75.2389,75.2307,75.2307,12191.0
2019-11-22 14:50:00,91.25,91.27,91.25,91.27,8416.0,75.2307,75.2472,75.2307,75.2472,8416.0
2019-11-22 15:00:00,91.26,91.27,91.26,91.27,17847.0,75.2389,75.2472,75.2389,75.2472,17847.0
2019-11-22 15:10:00,91.27,91.28,91.26,91.27,34292.0,75.2472,75.2554,75.2389,75.2472,34292.0
2019-11-22 15:20:00,91.27,91.27,91.26,91.26,69499.0,75.2472,75.2472,75.2389,75.2389,69499.0
2019-11-22 15:30:00,91.27,91.28,91.26,91.27,57551.0,75.2472,75.2554,75.2389,75.2472,57551.0
2019-11-22 15:40:00,91.28,91.28,91.26,91.26,29918.0,75.2554,75.2554,75.2389,75.2389,29918.0
2019-11-22 15:50:00,91.27,91.28,91.26,91.27,33104.0,75.2472,75.2554,75.2389,75.2472,33104.0
2019-11-25 09:30:00,91.34,91.37,91.31,91.35,48154.0,75.3049,75.3296,75.2801,75.3131,48154.0
2019-11-25 09:40:00,91.35,91.38,91.35,91.38,29357.0,75.3131,75.3378,75.3131,75.3378,29357.0
2019-11-25 09:50:00,91.37,91.42,91.37,91.41,46436.0,75.3296,75.3708,75.3296,75.3626,46436.0
2019-11-25 10:00:00,91.41,91.45,91.4,91.45,24142.0,75.3626,75.3956,75.3543,75.3956,24142.0
2019-11-25 10:10:00,91.45,91.46,91.44,91.46,30149.0,75.3956,75.4038,75.3873,75.4038,30149.0
2019-11-25 10:20:00,91.45,91.46,91.43,91.44,29477.0,75.3956,75.4038,75.3791,75.3873,29477.0
2019-11-25 10:30:00,91.44,91.44,91.43,91.43,19125.0,75.3873,75.3873,75.3791,75.3791,19125.0
2019-11-25 10:40:00,91.44,91.44,91.42,91.43,19858.0,75.3873,75.3873,75.3708,75.3791,19858.0
2019-11-25 10:50:00,91.42,91.43,91.41,91.43,22692.0,75.3708,75.3791,75.3626,75.3791,22692.0
2019-11-25 11:00:00,91.42,91.42,91.41,91.41,12101.0,75.3708,75.3708,75.3626,75.3626,12101.0
2019-11-25 11:10:00,91.4,91.43,91.4,91.43,18282.0,75.3543,75.3791,75.3543,75.3791,18282.0
2019-11-25 11:20:00,91.43,91.43,91.41,91.42,23799.0,75.3791,75.3791,75.3626,75.3708,23799.0
2019-11-25 11:30:00,91.42,91.42,91.41,91.41,10693.0,75.3708,75.3708,75.3626,75.3626,10693.0
2019-11-25 11:40:00,91.41,91.42,91.4,91.41,19886.0,75.3626,75.3708,75.3543,75.3626,19886.0
2019-11-25 11:50:00,91.42,91.43,91.41,91.42,12845.0,75.3708,75.3791,75.3626,75.3708,12845.0
2019-11-25 12:00:00,91.42,91.43,91.41,91.42,72833.0,75.3708,75.3791,75.3626,75.3708,72833.0
2019-11-25 12:10:00,91.43,91.44,91.41,91.44,16557.0,75.3791,75.3873,75.3626,75.3873,16557.0
2019-11-25 12:20:00,91.43,91.44,91.43,91.43,6292.0,75.3791,75.3873,75.3791,75.3791,6292.0
2019-11-25 12:30:00,91.44,91.44,91.4,91.41,53779.0,75.3873,75.3873,75.3543,75.3626,53779.0
2019-11-25 12:40:00,91.41,91.42,91.4,91.42,28296.0,75.3626,75.3708,75.3543,75.3708,28296.0
2019-11-25 12:50:00,91.42,91.42,91.4,91.41,16830.0,75.3708,75.3708,75.3543,75.3626,16830.0
2019-11-25 13:00:00,91.42,91.43,91.4,91.42,16863.0,75.3708,75.3791,75.3543,75.3708,16863.0
2019-11-25 13:10:00,91.42,91.43,91.4,91.4,6243.0,75.3708,75.3791,75.3543,75.3543,6243.0
2019-11-25 13:20:00,91.41,91.42,91.4,91.41,9601.0,75.3626,75.3708,75.3543,75.3626,9601.0
2019-11-25 13:30:00,91.42,91.43,91.41,91.42,16306.0,75.3708,75.3791,75.3626,75.3708,16306.0
2019-11-25 13:40:00,91.41,91.43,91.41,91.43,5597.0,75.3626,75.3791,75.3626,75.3791,5597.0
2019-11-25 13:50:00,91.43,91.43,91.4,91.42,17834.0,75.3791,75.3791,75.3543,75.3708,17834.0
2019-11-25 14:00:00,91.41,91.42,91.4,91.41,16879.0,75.3626,75.3708,75.3543,75.3626,16879.0
2019-11-25 14:10:00,91.42,91.42,91.39,91.41,79697.0,75.3708,75.3708,75.3461,75.3626,79697.0
2019-11-25 14:20:00,91.41,91.41,91.4,91.4,14088.0,75.3626,75.3626,75.3543,75.3543,14088.0
2019-11-25 14:30:00,91.4,91.43,91.4,91.42,50141.0,75.3543,75.3791,75.3543,75.3708,50141.0
2019-11-25 14:40:00,91.42,91.44,91.41,91.42,17003.0,75.3708,75.3873,75.3626,75.3708,17003.0
2019-11-25 14:50:00,91.43,91.43,91.41,91.42,25726.0,75.3791,75.3791,75.3626,75.3708,25726.0
2019-11-25 15:00:00,91.43,91.43,91.41,91.42,20071.0,75.3791,75.3791,75.3626,75.3708,20071.0
2019-11-25 15:10:00,91.42,91.43,91.41,91.43,19092.0,75.3708,75.3791,75.3626,75.3791,19092.0
2019-11-25 15:20:00,91.43,91.43,91.41,91.43,26092.0,75.3791,75.3791,75.3626,75.3791,26092.0
2019-11-25 15:30:00,91.43,91.44,91.42,91.43,26706.0,75.3791,75.3873,75.3708,75.3791,26706.0
2019-11-25 15:40:00,91.43,91.44,91.42,91.44,17656.0,75.3791,75.3873,75.3708,75.3873,17656.0
2019-11-25 15:50:00,91.43,91.44,91.42,91.43,40999.0,75.3791,75.3873,75.3708,75.3791,40999.0
2019-11-26 09:30:00,91.55,91.55,91.51,91.53,66010.0,75.478,75.478,75.445,75.4615,66010.0
2019-11-26 09:40:00,91.53,91.54,91.52,91.54,12160.0,75.4615,75.4698,75.4533,75.4698,12160.0
2019-11-26 09:50:00,91.53,91.55,91.53,91.54,53939.0,75.4615,75.478,75.4615,75.4698,53939.0
2019-11-26 10:00:00,91.55,91.55,91.53,91.54,28255.0,75.478,75.478,75.4615,75.4698,28255.0
2019-11-26 10:10:00,91.53,91.54,91.53,91.54,9370.0,75.4615,75.4698,75.4615,75.4698,9370.0
2019-11-26 10:20:00,91.54,91.56,91.53,91.55,21935.0,75.4698,75.4862,75.4615,75.478,21935.0
2019-11-26 10:30:00,91.56,91.58,91.55,91.58,29714.0,75.4862,75.5027,75.478,75.5027,29714.0
2019-11-26 10:40:00,91.58,91.59,91.56,91.56,32345.0,75.5027,75.511,75.4862,75.4862,32345.0
2019-11-26 10:50:00,91.57,91.58,91.56,91.56,17450.0,75.4945,75.5027,75.4862,75.4862,17450.0
2019-11-26 11:00:00,91.56,91.58,91.56,91.58,36878.0,75.4862,75.5027,75.4862,75.5027,36878.0
2019-11-26 11:10:00,91.58,91.59,91.57,91.59,28489.0,75.5027,75.511,75.4945,75.511,28489.0
2019-11-26 11:20:00,91.58,91.59,91.58,91.59,7635.0,75.5027,75.511,75.5027,75.511,7635.0
2019-11-26 11:30:00,91.59,91.59,91.56,91.56,47163.0,75.511,75.511,75.4862,75.4862,47163.0
2019-11-26 11:40:00,91.57,91.57,91.54,91.55,47433.0,75.4945,75.4945,75.4698,75.478,47433.0
2019-11-26 11:50:00,91.55,91.56,91.52,91.53,14499.0,75.478,75.4862,75.4533,75.4615,14499.0
2019-11-26 12:00:00,91.52,91.52,91.51,91.52,16895.0,75.4533,75.4533,75.445,75.4533,16895.0
2019-11-26 12:10:00,91.52,91.52,91.51,91.52,7306.0,75.4533,75.4533,75.445,75.4533,7306.0
2019-11-26 12:20:00,91.52,91.53,91.51,91.52,28374.0,75.4533,75.4615,75.445,75.4533,28374.0
2019-11-26 12:30:00,91.51,91.52,91.51,91.52,14468.0,75.445,75.4533,75.445,75.4533,14468.0
2019-11-26 12:40:00,91.52,91.53,91.51,91.53,14276.0,75.4533,75.4615,75.445,75.4615,14276.0
2019-11-26 12:50:00,91.52,91.53,91.52,91.53,7211.0,75.4533,75.4615,75.4533,75.4615,7211.0
2019-11-26 13:00:00,91.53,91.53,91.51,91.52,10394.0,75.4615,75.4615,75.445,75.4533,10394.0
2019-11-26 13:10:00,91.51,91.51,91.49,91.49,24289.0,75.445,75.445,75.4285,75.4285,24289.0
2019-11-26 13:20:00,91.49,91.5,91.49,91.49,14726.0,75.4285,75.4368,75.4285,75.4285,14726.0
2019-11-26 13:30:00,91.5,91.51,91.49,91.51,28957.0,75.4368,75.445,75.4285,75.445,28957.0
2019-11-26 13:40:00,91.5,91.52,91.5,91.52,14939.0,75.4368,75.4533,75.4368,75.4533,14939.0
2019-11-26 13:50:00,91.52,91.52,91.5,91.52,29519.0,75.4533,75.4533,75.4368,75.4533,29519.0
2019-11-26 14:00:00,91.52,91.53,91.51,91.52,25114.0,75.4533,75.4615,75.445,75.4533,25114.0
2019-11-26 14:10:00,91.52,91.53,91.51,91.51,14201.0,75.4533,75.4615,75.445,75.445,14201.0
2019-11-26 14:20:00,91.52,91.52,91.49,91.49,32393.0,75.4533,75.4533,75.4285,75.4285,32393.0
2019-11-26 14:30:00,91.5,91.5,91.49,91.5,17962.0,75.4368,75.4368,75.4285,75.4368,17962.0
2019-11-26 14:40:00,91.5,91.5,91.49,91.49,10977.0,75.4368,75.4368,75.4285,75.4285,10977.0
2019-11-26 14:50:00,91.5,91.51,91.49,91.51,18590.0,75.4368,75.445,75.4285,75.445,18590.0
2019-11-26 15:00:00,91.51,91.52,91.5,91.51,13540.0,75.445,75.4533,75.4368,75.445,13540.0
2019-11-26 15:10:00,91.52,91.52,91.48,91.49,19142.0,75.4533,75.4533,75.4203,75.4285,19142.0
2019-11-26 15:20:00,91.49,91.51,91.49,91.5,21530.0,75.4285,75.445,75.4285,75.4368,21530.0
2019-11-26 15:30:00,91.51,91.52,91.5,91.52,29938.0,75.445,75.4533,75.4368,75.4533,29938.0
2019-11-26 15:40:00,91.52,91.54,91.52,91.52,28069.0,75.4533,75.4698,75.4533,75.4533,28069.0
2019-11-26 15:50:00,91.53,91.55,91.52,91.55,33518.0,75.4615,75.478,75.4533,75.478,33518.0
2019-11-27 09:30:00,91.44,91.44,91.39,91.4,25915.0,75.3873,75.3873,75.3461,75.3543,25915.0
2019-11-27 09:40:00,91.4,91.43,91.39,91.42,71626.0,75.3543,75.3791,75.3461,75.3708,71626.0
2019-11-27 09:50:00,91.41,91.42,91.39,91.4,10103.0,75.3626,75.3708,75.3461,75.3543,10103.0
2019-11-27 10:00:00,91.39,91.46,91.39,91.46,77705.0,75.3461,75.4038,75.3461,75.4038,77705.0
2019-11-27 10:10:00,91.45,91.45,91.42,91.42,19134.0,75.3956,75.3956,75.3708,75.3708,19134.0
2019-11-27 10:20:00,91.42,91.43,91.41,91.43,30880.0,75.3708,75.3791,75.3626,75.3791,30880.0
2019-11-27 10:30:00,91.42,91.45,91.42,91.45,40315.0,75.3708,75.3956,75.3708,75.3956,40315.0
2019-11-27 10:40:00,91.45,91.45,91.43,91.44,17419.0,75.3956,75.3956,75.3791,75.3873,17419.0
2019-11-27 10:50:00,91.44,91.44,91.41,91.41,11270.0,75.3873,75.3873,75.3626,75.3626,11270.0
2019-11-27 11:00:00,91.41,91.43,91.4,91.43,24888.0,75.3626,75.3791,75.3543,75.3791,24888.0
2019-11-27 11:10:00,91.43,91.43,91.41,91.42,26056.0,75.3791,75.3791,75.3626,75.3708,26056.0
2019-11-27 11:20:00,91.42,91.42,91.4,91.41,89307.0,75.3708,75.3708,75.3543,75.3626,89307.0
2019-11-27 11:30:00,91.41,91.45,91.4,91.45,47081.0,75.3626,75.3956,75.3543,75.3956,47081.0
2019-11-27 11:40:00,91.45,91.46,91.44,91.46,5208.0,75.3956,75.4038,75.3873,75.4038,5208.0
2019-11-27 11:50:00,91.45,91.48,91.45,91.47,21684.0,75.3956,75.4203,75.3956,75.412,21684.0
2019-11-27 12:00:00,91.47,91.48,91.47,91.48,27567.0,75.412,75.4203,75.412,75.4203,27567.0
2019-11-27 12:10:00,91.48,91.49,91.47,91.47,18250.0,75.4203,75.4285,75.412,75.412,18250.0
2019-11-27 12:20:00,91.48,91.48,91.46,91.46,10549.0,75.4203,75.4203,75.4038,75.4038,10549.0
2019-11-27 12:30:00,91.46,91.47,91.46,91.47,21889.0,75.4038,75.412,75.4038,75.412,21889.0
2019-11-27 12:40:00,91.47,91.49,91.46,91.49,7201.0,75.412,75.4285,75.4038,75.4285,7201.0
2019-11-27 12:50:00,91.49,91.49,91.48,91.48,6639.0,75.4285,75.4285,75.4203,75.4203,6639.0
2019-11-27 13:00:00,91.49,91.49,91.46,91.47,53792.0,75.4285,75.4285,75.4038,75.412,53792.0
2019-11-27 13:10:00,91.47,91.48,91.46,91.46,21445.0,75.412,75.4203,75.4038,75.4038,21445.0
2019-11-27 13:20:00,91.46,91.48,91.46,91.47,20860.0,75.4038,75.4203,75.4038,75.412,20860.0
2019-11-27 13:30:00,91.48,91.48,91.46,91.47,46417.0,75.4203,75.4203,75.4038,75.412,46417.0
2019-11-27 13:40:00,91.48,91.49,91.47,91.49,80692.0,75.4203,75.4285,75.412,75.4285,80692.0
2019-11-27 13:50:00,91.48,91.49,91.47,91.48,33144.0,75.4203,75.4285,75.412,75.4203,33144.0
2019-11-27 14:00:00,91.48,91.49,91.47,91.48,22821.0,75.4203,75.4285,75.412,75.4203,22821.0
2019-11-27 14:10:00,91.48,91.5,91.48,91.48,43662.0,75.4203,75.4368,75.4203,75.4203,43662.0
2019-11-27 14:20:00,91.48,91.49,91.47,91.48,19237.0,75.4203,75.4285,75.412,75.4203,19237.0
2019-11-27 14:30:00,91.48,91.48,91.46,91.46,26924.0,75.4203,75.4203,75.4038,75.4038,26924.0
2019-11-27 14:40:00,91.47,91.47,91.46,91.47,24607.0,75.412,75.412,75.4038,75.412,24607.0
2019-11-27 14:50:00,91.47,91.5,91.46,91.49,31670.0,75.412,75.4368,75.4038,75.4285,31670.0
2019-11-27 15:00:00,91.48,91.49,91.46,91.47,42201.0,75.4203,75.4285,75.4038,75.412,42201.0
2019-11-27 15:10:00,91.47,91.47,91.46,91.47,5492.0,75.412,75.412,75.4038,75.412,5492.0
2019-11-27 15:20:00,91.47,91.47,91.45,91.45,41733.0,75.412,75.412,75.3956,75.3956,41733.0
2019-11-27 15:30:00,91.45,91.47,91.45,91.47,50187.0,75.3956,75.412,75.3956,75.412,50187.0
2019-11-27 15:40:00,91.47,91.48,91.47,91.47,17880.0,75.412,75.4203,75.412,75.412,17880.0
2019-11-27 15:50:00,91.47,91.48,91.46,91.48,75785.0,75.412,75.4203,75.4038,75.4203,75785.0
2019-11-29 09:30:00,91.42,91.42,91.37,91.38,71286.0,75.3708,75.3708,75.3296,75.3378,71286.0
2019-11-29 09:40:00,91.37,91.38,91.33,91.37,24603.0,75.3296,75.3378,75.2966,75.3296,24603.0
2019-11-29 09:50:00,91.37,91.4,91.36,91.4,1765105.0,75.3296,75.3543,75.3214,75.3543,1765105.0
2019-11-29 10:00:00,91.4,91.42,91.39,91.42,35059.0,75.3543,75.3708,75.3461,75.3708,35059.0
2019-11-29 10:10:00,91.42,91.44,91.41,91.44,19843.0,75.3708,75.3873,75.3626,75.3873,19843.0
2019-11-29 10:20:00,91.44,91.44,91.37,91.38,228596.0,75.3873,75.3873,75.3296,75.3378,228596.0
2019-11-29 10:30:00,91.37,91.39,91.33,91.38,342018.0,75.3296,75.3461,75.2966,75.3378,342018.0
2019-11-29 10:40:00,91.37,91.38,91.35,91.37,32774.0,75.3296,75.3378,75.3131,75.3296,32774.0
2019-11-29 10:50:00,91.38,91.39,91.36,91.36,27051.0,75.3378,75.3461,75.3214,75.3214,27051.0
2019-11-29 11:00:00,91.37,91.39,91.36,91.38,10528.0,75.3296,75.3461,75.3214,75.3378,10528.0
2019-11-29 11:10:00,91.39,91.4,91.38,91.4,14858.0,75.3461,75.3543,75.3378,75.3543,14858.0
2019-11-29 11:20:00,91.4,91.41,91.38,91.41,16213.0,75.3543,75.3626,75.3378,75.3626,16213.0
2019-11-29 11:30:00,91.41,91.42,91.4,91.42,10028.0,75.3626,75.3708,75.3543,75.3708,10028.0
2019-11-29 11:40:00,91.42,91.45,91.41,91.45,37889.0,75.3708,75.3956,75.3626,75.3956,37889.0
2019-11-29 11:50:00,91.44,91.45,91.43,91.45,40764.0,75.3873,75.3956,75.3791,75.3956,40764.0
2019-11-29 12:00:00,91.45,91.46,91.44,91.46,40418.0,75.3956,75.4038,75.3873,75.4038,40418.0
2019-11-29 12:10:00,91.45,91.46,91.43,91.44,68888.0,75.3956,75.4038,75.3791,75.3873,68888.0
2019-11-29 12:20:00,91.43,91.45,91.43,91.44,73969.0,75.3791,75.3956,75.3791,75.3873,73969.0
2019-11-29 12:30:00,91.44,91.44,91.41,91.41,18924.0,75.3873,75.3873,75.3626,75.3626,18924.0
2019-11-29 12:40:00,91.42,91.42,91.36,91.36,22217.0,75.3708,75.3708,75.3214,75.3214,22217.0
2019-11-29 12:50:00,91.35,91.39,91.35,91.39,16852.0,75.3131,75.3461,75.3131,75.3461,16852.0
2019-12-02 09:30:00,90.91,90.91,90.86,90.87,109285.0,75.1501,75.1501,75.1088,75.117,109285.0
2019-12-02 09:40:00,90.87,90.88,90.79,90.79,64396.0,75.117,75.1253,75.0509,75.0509,64396.0
2019-12-02 09:50:00,90.8,90.83,90.77,90.8,119938.0,75.0592,75.084,75.0344,75.0592,119938.0
2019-12-02 10:00:00,90.82,91.08,90.81,90.91,85777.0,75.0757,75.2906,75.0674,75.1501,85777.0
2019-12-02 10:10:00,90.91,90.92,90.85,90.89,20357.0,75.1501,75.1584,75.1005,75.1336,20357.0
2019-12-02 10:20:00,90.9,90.9,90.82,90.85,22848.0,75.1418,75.1418,75.0757,75.1005,22848.0
2019-12-02 10:30:00,90.86,90.91,90.84,90.89,97061.0,75.1088,75.1501,75.0922,75.1336,97061.0
2019-12-02 10:40:00,90.87,90.92,90.84,90.9,30889.0,75.117,75.1584,75.0922,75.1418,30889.0
2019-12-02 10:50:00,90.9,90.91,90.88,90.9,21663.0,75.1418,75.1501,75.1253,75.1418,21663.0
2019-12-02 11:00:00,90.9,90.92,90.87,90.91,35805.0,75.1418,75.1584,75.117,75.1501,35805.0
2019-12-02 11:10:00,90.91,90.93,90.89,90.89,11255.0,75.1501,75.1666,75.1336,75.1336,11255.0
2019-12-02 11:20:00,90.9,90.93,90.89,90.93,38581.0,75.1418,75.1666,75.1336,75.1666,38581.0
2019-12-02 11:30:00,90.93,90.94,90.91,90.93,7881.0,75.1666,75.1749,75.1501,75.1666,7881.0
2019-12-02 11:40:00,90.93,90.94,90.9,90.93,15385.0,75.1666,75.1749,75.1418,75.1666,15385.0
2019-12-02 11:50:00,90.94,90.94,90.89,90.91,11992.0,75.1749,75.1749,75.1336,75.1501,11992.0
2019-12-02 12:00:00,90.9,90.91,90.89,90.9,7610.0,75.1418,75.1501,75.1336,75.1418,7610.0
2019-12-02 12:10:00,90.9,90.92,90.89,90.91,351442.0,75.1418,75.1584,75.1336,75.1501,351442.0
2019-12-02 12:20:00,90.91,90.93,90.9,90.91,73438.0,75.1501,75.1666,75.1418,75.1501,73438.0
2019-12-02 12:30:00,90.91,90.93,90.91,90.92,41968.0,75.1501,75.1666,75.1501,75.1584,41968.0
2019-12-02 12:40:00,90.92,90.96,90.91,90.96,32605.0,75.1584,75.1914,75.1501,75.1914,32605.0
2019-12-02 12:50:00,90.96,90.97,90.94,90.97,15344.0,75.1914,75.1997,75.1749,75.1997,15344.0
2019-12-02 13:00:00,90.96,90.98,90.95,90.95,6622.0,75.1914,75.208,75.1832,75.1832,6622.0
2019-12-02 13:10:00,90.95,90.97,90.95,90.96,13430.0,75.1832,75.1997,75.1832,75.1914,13430.0
2019-12-02 13:20:00,90.95,90.97,90.94,90.94,9105.0,75.1832,75.1997,75.1749,75.1749,9105.0
2019-12-02 13:30:00,90.95,90.96,90.94,90.95,10895.0,75.1832,75.1914,75.1749,75.1832,10895.0
2019-12-02 13:40:00,90.95,90.96,90.94,90.95,10792.0,75.1832,75.1914,75.1749,75.1832,10792.0
2019-12-02 13:50:00,90.95,90.96,90.94,90.95,13148.0,75.1832,75.1914,75.1749,75.1832,13148.0
2019-12-02 14:00:00,90.95,90.96,90.94,90.96,26633.0,75.1832,75.1914,75.1749,75.1914,26633.0
2019-12-02 14:10:00,90.95,90.97,90.95,90.97,15468.0,75.1832,75.1997,75.1832,75.1997,15468.0
2019-12-02 14:20:00,90.97,90.97,90.91,90.92,16712.0,75.1997,75.1997,75.1501,75.1584,16712.0
2019-12-02 14:30:00,90.91,90.92,90.9,90.92,34291.0,75.1501,75.1584,75.1418,75.1584,34291.0
2019-12-02 14:40:00,90.92,90.95,90.92,90.94,23081.0,75.1584,75.1832,75.1584,75.1749,23081.0
2019-12-02 14:50:00,90.94,90.94,90.9,90.91,23705.0,75.1749,75.1749,75.1418,75.1501,23705.0
2019-12-02 15:00:00,90.91,90.95,90.91,90.93,66469.0,75.1501,75.1832,75.1501,75.1666,66469.0
2019-12-02 15:10:00,90.93,90.94,90.9,90.93,45146.0,75.1666,75.1749,75.1418,75.1666,45146.0
2019-12-02 15:20:00,90.93,90.93,90.91,90.91,9479.0,75.1666,75.1666,75.1501,75.1501,9479.0
2019-12-02 15:30:00,90.9,90.93,90.9,90.93,17843.0,75.1418,75.1666,75.1418,75.1666,17843.0
2019-12-02 15:40:00,90.93,90.93,90.92,90.93,130927.0,75.1666,75.1666,75.1584,75.1666,130927.0
2019-12-02 15:50:00,90.93,90.93,90.9,90.92,70200.0,75.1666,75.1666,75.1418,75.1584,70200.0
2019-12-03 09:30:00,91.2,91.24,91.18,91.21,53351.0,75.3898,75.4229,75.3733,75.3981,53351.0
2019-12-03 09:40:00,91.21,91.3,91.19,91.29,178785.0,75.3981,75.4725,75.3816,75.4642,178785.0
2019-12-03 09:50:00,91.3,91.33,91.24,91.27,1098455.0,75.4725,75.4973,75.4229,75.4477,1098455.0
2019-12-03 10:00:00,91.27,91.29,91.26,91.27,33087.0,75.4477,75.4642,75.4394,75.4477,33087.0
2019-12-03 10:10:00,91.28,91.34,91.27,91.32,37184.0,75.456,75.5056,75.4477,75.489,37184.0
2019-12-03 10:20:00,91.32,91.37,91.32,91.37,105481.0,75.489,75.5304,75.489,75.5304,105481.0
2019-12-03 10:30:00,91.36,91.38,91.35,91.36,146037.0,75.5221,75.5386,75.5138,75.5221,146037.0
2019-12-03 10:40:00,91.36,91.41,91.36,91.4,65947.0,75.5221,75.5634,75.5221,75.5552,65947.0
2019-12-03 10:50:00,91.41,91.49,91.4,91.47,38438.0,75.5634,75.6296,75.5552,75.613,38438.0
2019-12-03 11:00:00,91.47,91.49,91.45,91.45,41687.0,75.613,75.6296,75.5965,75.5965,41687.0
2019-12-03 11:10:00,91.45,91.49,91.45,91.47,100759.0,75.5965,75.6296,75.5965,75.613,100759.0
2019-12-03 11:20:00,91.47,91.49,91.46,91.48,44276.0,75.613,75.6296,75.6048,75.6213,44276.0
2019-12-03 11:30:00,91.48,91.5,91.48,91.48,653225.0,75.6213,75.6378,75.6213,75.6213,653225.0
2019-12-03 11:40:00,91.49,91.5,91.47,91.5,106835.0,75.6296,75.6378,75.613,75.6378,106835.0
2019-12-03 11:50:00,91.5,91.53,91.49,91.53,45116.0,75.6378,75.6626,75.6296,75.6626,45116.0
2019-12-03 12:00:00,91.53,91.53,91.51,91.52,48157.0,75.6626,75.6626,75.6461,75.6544,48157.0
2019-12-03 12:10:00,91.52,91.52,91.5,91.51,23732.0,75.6544,75.6544,75.6378,75.6461,23732.0
2019-12-03 12:20:00,91.51,91.51,91.49,91.5,24838.0,75.6461,75.6461,75.6296,75.6378,24838.0
2019-12-03 12:30:00,91.5,91.5,91.49,91.49,22824.0,75.6378,75.6378,75.6296,75.6296,22824.0
2019-12-03 12:40:00,91.49,91.51,91.49,91.51,27845.0,75.6296,75.6461,75.6296,75.6461,27845.0
2019-12-03 12:50:00,91.51,91.52,91.49,91.52,64146.0,75.6461,75.6544,75.6296,75.6544,64146.0
2019-12-03 13:00:00,91.51,91.51,91.5,91.51,158738.0,75.6461,75.6461,75.6378,75.6461,158738.0
2019-12-03 13:10:00,91.51,91.51,91.5,91.51,63120.0,75.6461,75.6461,75.6378,75.6461,63120.0
2019-12-03 13:20:00,91.51,91.51,91.5,91.51,153081.0,75.6461,75.6461,75.6378,75.6461,153081.0
2019-12-03 13:30:00,91.51,91.51,91.5,91.5,51792.0,75.6461,75.6461,75.6378,75.6378,51792.0
2019-12-03 13:40:00,91.5,91.51,91.49,91.5,58197.0,75.6378,75.6461,75.6296,75.6378,58197.0
2019-12-03 13:50:00,91.5,91.51,91.49,91.49,114560.0,75.6378,75.6461,75.6296,75.6296,114560.0
2019-12-03 14:00:00,91.49,91.5,91.46,91.47,22735.0,75.6296,75.6378,75.6048,75.613,22735.0
2019-12-03 14:10:00,91.47,91.48,91.46,91.47,114721.0,75.613,75.6213,75.6048,75.613,114721.0
2019-12-03 14:20:00,91.48,91.48,91.47,91.48,7780.0,75.6213,75.6213,75.613,75.6213,7780.0
2019-12-03 14:30:00,91.48,91.48,91.47,91.47,17825.0,75.6213,75.6213,75.613,75.613,17825.0
2019-12-03 14:40:00,91.47,91.48,91.47,91.47,15144.0,75.613,75.6213,75.613,75.613,15144.0
2019-12-03 14:50:00,91.47,91.51,91.47,91.51,59395.0,75.613,75.6461,75.613,75.6461,59395.0
2019-12-03 15:00:00,91.51,91.52,91.5,91.52,53084.0,75.6461,75.6544,75.6378,75.6544,53084.0
2019-12-03 15:10:00,91.52,91.52,91.51,91.51,87615.0,75.6544,75.6544,75.6461,75.6461,87615.0
2019-12-03 15:20:00,91.52,91.52,91.49,91.5,103843.0,75.6544,75.6544,75.6296,75.6378,103843.0
2019-12-03 15:30:00,91.49,91.5,91.47,91.47,52397.0,75.6296,75.6378,75.613,75.613,52397.0
2019-12-03 15:40:00,91.48,91.48,91.46,91.47,70748.0,75.6213,75.6213,75.6048,75.613,70748.0
2019-12-03 15:50:00,91.47,91.49,91.47,91.48,169235.0,75.613,75.6296,75.613,75.6213,169235.0
2019-12-04 09:30:00,91.41,91.44,91.4,91.44,107935.0,75.5634,75.5882,75.5552,75.5882,107935.0
2019-12-04 09:40:00,91.45,91.46,91.43,91.46,30353.0,75.5965,75.6048,75.58,75.6048,30353.0
2019-12-04 09:50:00,91.47,91.47,91.42,91.42,17995.0,75.613,75.613,75.5717,75.5717,17995.0
2019-12-04 10:00:00,91.43,91.51,91.36,91.38,77024.0,75.58,75.6461,75.5221,75.5386,77024.0
2019-12-04 10:10:00,91.38,91.39,91.35,91.38,32179.0,75.5386,75.5469,75.5138,75.5386,32179.0
2019-12-04 10:20:00,91.37,91.37,91.33,91.34,48211.0,75.5304,75.5304,75.4973,75.5056,48211.0
2019-12-04 10:30:00,91.34,91.34,91.31,91.34,29693.0,75.5056,75.5056,75.4808,75.5056,29693.0
2019-12-04 10:40:00,91.34,91.34,91.3,91.31,27561.0,75.5056,75.5056,75.4725,75.4808,27561.0
2019-12-04 10:50:00,91.31,91.31,91.28,91.3,25937.0,75.4808,75.4808,75.456,75.4725,25937.0
2019-12-04 11:00:00,91.31,91.32,91.26,91.27,43220.0,75.4808,75.489,75.4394,75.4477,43220.0
2019-12-04 11:10:00,91.27,91.28,91.24,91.24,40917.0,75.4477,75.456,75.4229,75.4229,40917.0
2019-12-04 11:20:00,91.25,91.25,91.22,91.23,72530.0,75.4312,75.4312,75.4064,75.4146,72530.0
2019-12-04 11:30:00,91.23,91.24,91.22,91.23,14781.0,75.4146,75.4229,75.4064,75.4146,14781.0
2019-12-04 11:40:00,91.24,91.24,91.19,91.22,16898.0,75.4229,75.4229,75.3816,75.4064,16898.0
2019-12-04 11:50:00,91.22,91.22,91.19,91.19,15019.0,75.4064,75.4064,75.3816,75.3816,15019.0
2019-12-04 12:00:00,91.2,91.2,91.19,91.19,16572.0,75.3898,75.3898,75.3816,75.3816,16572.0
2019-12-04 12:10:00,91.2,91.23,91.2,91.23,10812.0,75.3898,75.4146,75.3898,75.4146,10812.0
2019-12-04 12:20:00,91.23,91.24,91.22,91.22,6831.0,75.4146,75.4229,75.4064,75.4064,6831.0
2019-12-04 12:30:00,91.22,91.22,91.21,91.22,7127.0,75.4064,75.4064,75.3981,75.4064,7127.0
2019-12-04 12:40:00,91.21,91.24,91.21,91.23,27089.0,75.3981,75.4229,75.3981,75.4146,27089.0
2019-12-04 12:50:00,91.24,91.26,91.24,91.24,27887.0,75.4229,75.4394,75.4229,75.4229,27887.0
2019-12-04 13:00:00,91.25,91.27,91.24,91.25,16704.0,75.4312,75.4477,75.4229,75.4312,16704.0
2019-12-04 13:10:00,91.26,91.27,91.25,91.27,19379.0,75.4394,75.4477,75.4312,75.4477,19379.0
2019-12-04 13:20:00,91.27,91.27,91.25,91.26,10203.0,75.4477,75.4477,75.4312,75.4394,10203.0
2019-12-04 13:30:00,91.26,91.27,91.25,91.27,55669.0,75.4394,75.4477,75.4312,75.4477,55669.0
2019-12-04 13:40:00,91.27,91.28,91.26,91.28,41792.0,75.4477,75.456,75.4394,75.456,41792.0
2019-12-04 13:50:00,91.28,91.3,91.27,91.3,18028.0,75.456,75.4725,75.4477,75.4725,18028.0
2019-12-04 14:00:00,91.3,91.32,91.29,91.31,28931.0,75.4725,75.489,75.4642,75.4808,28931.0
2019-12-04 14:10:00,91.31,91.33,91.31,91.31,30506.0,75.4808,75.4973,75.4808,75.4808,30506.0
2019-12-04 14:20:00,91.32,91.34,91.31,91.34,49707.0,75.489,75.5056,75.4808,75.5056,49707.0
2019-12-04 14:30:00,91.34,91.35,91.33,91.34,23959.0,75.5056,75.5138,75.4973,75.5056,23959.0
2019-12-04 14:40:00,91.34,91.35,91.33,91.35,64883.0,75.5056,75.5138,75.4973,75.5138,64883.0
2019-12-04 14:50:00,91.34,91.35,91.33,91.35,58162.0,75.5056,75.5138,75.4973,75.5138,58162.0
2019-12-04 15:00:00,91.35,91.37,91.35,91.36,39548.0,75.5138,75.5304,75.5138,75.5221,39548.0
2019-12-04 15:10:00,91.36,91.36,91.35,91.36,7921.0,75.5221,75.5221,75.5138,75.5221,7921.0
2019-12-04 15:20:00,91.35,91.36,91.35,91.35,55337.0,75.5138,75.5221,75.5138,75.5138,55337.0
2019-12-04 15:30:00,91.34,91.36,91.34,91.36,56861.0,75.5056,75.5221,75.5056,75.5221,56861.0
2019-12-04 15:40:00,91.37,91.37,91.35,91.36,111430.0,75.5304,75.5304,75.5138,75.5221,111430.0
2019-12-04 15:50:00,91.37,91.39,91.36,91.38,60041.0,75.5304,75.5469,75.5221,75.5386,60041.0
2019-12-05 09:30:00,91.21,91.21,91.16,91.16,71792.0,75.3981,75.3981,75.3568,75.3568,71792.0
2019-12-05 09:40:00,91.16,91.18,91.16,91.17,52617.0,75.3568,75.3733,75.3568,75.365,52617.0
2019-12-05 09:50:00,91.16,91.18,91.14,91.17,30031.0,75.3568,75.3733,75.3402,75.365,30031.0
2019-12-05 10:00:00,91.18,91.21,91.17,91.2,24970.0,75.3733,75.3981,75.365,75.3898,24970.0
2019-12-05 10:10:00,91.21,91.22,91.2,91.21,63682.0,75.3981,75.4064,75.3898,75.3981,63682.0
2019-12-05 10:20:00,91.21,91.25,91.2,91.25,42059.0,75.3981,75.4312,75.3898,75.4312,42059.0
2019-12-05 10:30:00,91.25,91.26,91.24,91.25,25525.0,75.4312,75.4394,75.4229,75.4312,25525.0
2019-12-05 10:40:00,91.25,91.28,91.25,91.27,30123.0,75.4312,75.456,75.4312,75.4477,30123.0
2019-12-05 10:50:00,91.27,91.29,91.22,91.22,28645.0,75.4477,75.4642,75.4064,75.4064,28645.0
2019-12-05 11:00:00,91.21,91.26,91.19,91.25,31235.0,75.3981,75.4394,75.3816,75.4312,31235.0
2019-12-05 11:10:00,91.26,91.26,91.24,91.24,22165.0,75.4394,75.4394,75.4229,75.4229,22165.0
2019-12-05 11:20:00,91.23,91.27,91.23,91.27,24967.0,75.4146,75.4477,75.4146,75.4477,24967.0
2019-12-05 11:30:00,91.27,91.28,91.25,91.26,31888.0,75.4477,75.456,75.4312,75.4394,31888.0
2019-12-05 11:40:00,91.25,91.28,91.25,91.27,19589.0,75.4312,75.456,75.4312,75.4477,19589.0
2019-12-05 11:50:00,91.28,91.28,91.25,91.26,62987.0,75.456,75.456,75.4312,75.4394,62987.0
2019-12-05 12:00:00,91.26,91.27,91.26,91.27,96176.0,75.4394,75.4477,75.4394,75.4477,96176.0
2019-12-05 12:10:00,91.26,91.27,91.25,91.25,19795.0,75.4394,75.4477,75.4312,75.4312,19795.0
2019-12-05 12:20:00,91.26,91.28,91.25,91.28,17321.0,75.4394,75.456,75.4312,75.456,17321.0
2019-12-05 12:30:00,91.29,91.29,91.28,91.29,8474.0,75.4642,75.4642,75.456,75.4642,8474.0
2019-12-05 12:40:00,91.29,91.3,91.28,91.3,17041.0,75.4642,75.4725,75.456,75.4725,17041.0
2019-12-05 12:50:00,91.3,91.3,91.27,91.27,23886.0,75.4725,75.4725,75.4477,75.4477,23886.0
2019-12-05 13:00:00,91.27,91.31,91.27,91.31,33092.0,75.4477,75.4808,75.4477,75.4808,33092.0
2019-12-05 13:10:00,91.31,91.32,91.28,91.28,20462.0,75.4808,75.489,75.456,75.456,20462.0
2019-12-05 13:20:00,91.28,91.3,91.27,91.28,14215.0,75.456,75.4725,75.4477,75.456,14215.0
2019-12-05 13:30:00,91.28,91.29,91.25,91.27,22717.0,75.456,75.4642,75.4312,75.4477,22717.0
2019-12-05 13:40:00,91.27,91.28,91.26,91.27,20516.0,75.4477,75.456,75.4394,75.4477,20516.0
2019-12-05 13:50:00,91.26,91.27,91.25,91.27,32868.0,75.4394,75.4477,75.4312,75.4477,32868.0
2019-12-05 14:00:00,91.27,91.27,91.25,91.26,16521.0,75.4477,75.4477,75.4312,75.4394,16521.0
2019-12-05 14:10:00,91.26,91.28,91.25,91.28,24106.0,75.4394,75.456,75.4312,75.456,24106.0
2019-12-05 14:20:00,91.28,91.28,91.26,91.27,15789.0,75.456,75.456,75.4394,75.4477,15789.0
2019-12-05 14:30:00,91.27,91.28,91.26,91.28,11984.0,75.4477,75.456,75.4394,75.456,11984.0
2019-12-05 14:40:00,91.28,91.28,91.25,91.26,62662.0,75.456,75.456,75.4312,75.4394,62662.0
2019-12-05 14:50:00,91.26,91.32,91.25,91.3,69915.0,75.4394,75.489,75.4312,75.4725,69915.0
2019-12-05 15:00:00,91.31,91.31,91.27,91.28,47382.0,75.4808,75.4808,75.4477,75.456,47382.0
2019-12-05 15:10:00,91.28,91.29,91.27,91.28,105505.0,75.456,75.4642,75.4477,75.456,105505.0
2019-12-05 15:20:00,91.28,91.3,91.28,91.29,89925.0,75.456,75.4725,75.456,75.4642,89925.0
2019-12-05 15:30:00,91.29,91.29,91.27,91.29,24888.0,75.4642,75.4642,75.4477,75.4642,24888.0
2019-12-05 15:40:00,91.29,91.3,91.27,91.28,22549.0,75.4642,75.4725,75.4477,75.456,22549.0
2019-12-05 15:50:00,91.29,91.31,91.28,91.29,30017.0,75.4642,75.4808,75.456,75.4642,30017.0
2019-12-06 09:30:00,91.04,91.09,91.0,91.08,26930.0,75.2576,75.2989,75.2245,75.2906,26930.0
2019-12-06 09:40:00,91.08,91.14,91.07,91.13,33357.0,75.2906,75.3402,75.2824,75.332,33357.0
2019-12-06 09:50:00,91.12,91.15,91.1,91.15,22067.0,75.3237,75.3485,75.3072,75.3485,22067.0
2019-12-06 10:00:00,91.14,91.21,91.11,91.2,53535.0,75.3402,75.3981,75.3154,75.3898,53535.0
2019-12-06 10:10:00,91.19,91.24,91.16,91.2,70210.0,75.3816,75.4229,75.3568,75.3898,70210.0
2019-12-06 10:20:00,91.22,91.24,91.19,91.23,14097.0,75.4064,75.4229,75.3816,75.4146,14097.0
2019-12-06 10:30:00,91.23,91.26,91.22,91.24,21560.0,75.4146,75.4394,75.4064,75.4229,21560.0
2019-12-06 10:40:00,91.23,91.29,91.21,91.22,44281.0,75.4146,75.4642,75.3981,75.4064,44281.0
2019-12-06 10:50:00,91.22,91.23,91.2,91.21,21392.0,75.4064,75.4146,75.3898,75.3981,21392.0
2019-12-06 11:00:00,91.21,91.21,91.18,91.19,11816.0,75.3981,75.3981,75.3733,75.3816,11816.0
2019-12-06 11:10:00,91.19,91.2,91.15,91.18,48223.0,75.3816,75.3898,75.3485,75.3733,48223.0
2019-12-06 11:20:00,91.17,91.19,91.17,91.18,50484.0,75.365,75.3816,75.365,75.3733,50484.0
2019-12-06 11:30:00,91.19,91.19,91.17,91.18,24322.0,75.3816,75.3816,75.365,75.3733,24322.0
2019-12-06 11:40:00,91.18,91.2,91.17,91.19,25453.0,75.3733,75.3898,75.365,75.3816,25453.0
2019-12-06 11:50:00,91.2,91.2,91.15,91.16,13715.0,75.3898,75.3898,75.3485,75.3568,13715.0
2019-12-06 12:00:00,91.16,91.18,91.15,91.16,61470.0,75.3568,75.3733,75.3485,75.3568,61470.0
2019-12-06 12:10:00,91.16,91.17,91.15,91.16,23090.0,75.3568,75.365,75.3485,75.3568,23090.0
2019-12-06 12:20:00,91.16,91.18,91.15,91.16,35332.0,75.3568,75.3733,75.3485,75.3568,35332.0
2019-12-06 12:30:00,91.17,91.18,91.16,91.18,12273.0,75.365,75.3733,75.3568,75.3733,12273.0
2019-12-06 12:40:00,91.18,91.18,91.16,91.16,19488.0,75.3733,75.3733,75.3568,75.3568,19488.0
2019-12-06 12:50:00,91.17,91.18,91.16,91.17,20615.0,75.365,75.3733,75.3568,75.365,20615.0
2019-12-06 13:00:00,91.17,91.18,91.16,91.18,27688.0,75.365,75.3733,75.3568,75.3733,27688.0
2019-12-06 13:10:00,91.18,91.18,91.17,91.18,17605.0,75.3733,75.3733,75.365,75.3733,17605.0
2019-12-06 13:20:00,91.18,91.18,91.16,91.16,29576.0,75.3733,75.3733,75.3568,75.3568,29576.0
2019-12-06 13:30:00,91.16,91.17,91.16,91.17,22279.0,75.3568,75.365,75.3568,75.365,22279.0
2019-12-06 13:40:00,91.16,91.17,91.15,91.15,14451.0,75.3568,75.365,75.3485,75.3485,14451.0
2019-12-06 13:50:00,91.16,91.16,91.15,91.15,47967.0,75.3568,75.3568,75.3485,75.3485,47967.0
2019-12-06 14:00:00,91.15,91.17,91.15,91.16,179249.0,75.3485,75.365,75.3485,75.3568,179249.0
2019-12-06 14:10:00,91.16,91.17,91.15,91.17,28635.0,75.3568,75.365,75.3485,75.365,28635.0
2019-12-06 14:20:00,91.17,91.18,91.16,91.18,53855.0,75.365,75.3733,75.3568,75.3733,53855.0
2019-12-06 14:30:00,91.17,91.18,91.16,91.17,74143.0,75.365,75.3733,75.3568,75.365,74143.0
2019-12-06 14:40:00,91.17,91.18,91.16,91.17,22270.0,75.365,75.3733,75.3568,75.365,22270.0
2019-12-06 14:50:00,91.17,91.18,91.16,91.17,14267.0,75.365,75.3733,75.3568,75.365,14267.0
2019-12-06 15:00:00,91.16,91.17,91.16,91.17,10531.0,75.3568,75.365,75.3568,75.365,10531.0
2019-12-06 15:10:00,91.17,91.17,91.16,91.17,40727.0,75.365,75.365,75.3568,75.365,40727.0
2019-12-06 15:20:00,91.17,91.17,91.16,91.17,14119.0,75.365,75.365,75.3568,75.365,14119.0
2019-12-06 15:30:00,91.17,91.17,91.15,91.17,19012.0,75.365,75.365,75.3485,75.365,19012.0
2019-12-06 15:40:00,91.16,91.18,91.16,91.18,32702.0,75.3568,75.3733,75.3568,75.3733,32702.0
2019-12-06 15:50:00,91.17,91.17,91.14,91.15,82767.0,75.365,75.365,75.3402,75.3485,82767.0
2019-12-09 09:30:00,91.31,91.31,91.24,91.27,39132.0,75.4808,75.4808,75.4229,75.4477,39132.0
2019-12-09 09:40:00,91.27,91.27,91.25,91.25,68740.0,75.4477,75.4477,75.4312,75.4312,68740.0
2019-12-09 09:50:00,91.26,91.26,91.25,91.25,14411.0,75.4394,75.4394,75.4312,75.4312,14411.0
2019-12-09 10:00:00,91.26,91.27,91.25,91.26,64926.0,75.4394,75.4477,75.4312,75.4394,64926.0
2019-12-09 10:10:00,91.25,91.27,91.25,91.26,21016.0,75.4312,75.4477,75.4312,75.4394,21016.0
2019-12-09 10:20:00,91.25,91.27,91.25,91.27,25995.0,75.4312,75.4477,75.4312,75.4477,25995.0
2019-12-09 10:30:00,91.26,91.27,91.23,91.23,19696.0,75.4394,75.4477,75.4146,75.4146,19696.0
2019-12-09 10:40:00,91.23,91.25,91.23,91.25,16855.0,75.4146,75.4312,75.4146,75.4312,16855.0
2019-12-09 10:50:00,91.25,91.28,91.24,91.28,25727.0,75.4312,75.456,75.4229,75.456,25727.0
2019-12-09 11:00:00,91.28,91.28,91.21,91.22,33099.0,75.456,75.456,75.3981,75.4064,33099.0
2019-12-09 11:10:00,91.22,91.25,91.21,91.22,16660.0,75.4064,75.4312,75.3981,75.4064,16660.0
2019-12-09 11:20:00,91.23,91.24,91.21,91.23,14317.0,75.4146,75.4229,75.3981,75.4146,14317.0
2019-12-09 11:30:00,91.24,91.25,91.23,91.23,8952.0,75.4229,75.4312,75.4146,75.4146,8952.0
2019-12-09 11:40:00,91.23,91.25,91.22,91.24,47956.0,75.4146,75.4312,75.4064,75.4229,47956.0
2019-12-09 11:50:00,91.24,91.26,91.23,91.26,45579.0,75.4229,75.4394,75.4146,75.4394,45579.0
2019-12-09 12:00:00,91.27,91.27,91.23,91.24,24914.0,75.4477,75.4477,75.4146,75.4229,24914.0
2019-12-09 12:10:00,91.24,91.26,91.23,91.26,101954.0,75.4229,75.4394,75.4146,75.4394,101954.0
2019-12-09 12:20:00,91.26,91.26,91.25,91.26,12533.0,75.4394,75.4394,75.4312,75.4394,12533.0
2019-12-09 12:30:00,91.26,91.26,91.25,91.25,28062.0,75.4394,75.4394,75.4312,75.4312,28062.0
2019-12-09 12:40:00,91.25,91.25,91.21,91.23,39583.0,75.4312,75.4312,75.3981,75.4146,39583.0
2019-12-09 12:50:00,91.23,91.24,91.21,91.22,10285.0,75.4146,75.4229,75.3981,75.4064,10285.0
2019-12-09 13:00:00,91.22,91.22,91.2,91.2,42359.0,75.4064,75.4064,75.3898,75.3898,42359.0
2019-12-09 13:10:00,91.2,91.22,91.19,91.2,11251.0,75.3898,75.4064,75.3816,75.3898,11251.0
2019-12-09 13:20:00,91.2,91.21,91.19,91.21,38459.0,75.3898,75.3981,75.3816,75.3981,38459.0
2019-12-09 13:30:00,91.2,91.22,91.19,91.22,15152.0,75.3898,75.4064,75.3816,75.4064,15152.0
2019-12-09 13:40:00,91.22,91.23,91.21,91.21,37784.0,75.4064,75.4146,75.3981,75.3981,37784.0
2019-12-09 13:50:00,91.2,91.22,91.2,91.21,15417.0,75.3898,75.4064,75.3898,75.3981,15417.0
2019-12-09 14:00:00,91.21,91.22,91.2,91.22,22199.0,75.3981,75.4064,75.3898,75.4064,22199.0
2019-12-09 14:10:00,91.21,91.22,91.2,91.2,9573.0,75.3981,75.4064,75.3898,75.3898,9573.0
2019-12-09 14:20:00,91.2,91.21,91.19,91.2,106087.0,75.3898,75.3981,75.3816,75.3898,106087.0
2019-12-09 14:30:00,91.2,91.21,91.19,91.2,18841.0,75.3898,75.3981,75.3816,75.3898,18841.0
2019-12-09 14:40:00,91.19,91.2,91.19,91.2,22714.0,75.3816,75.3898,75.3816,75.3898,22714.0
2019-12-09 14:50:00,91.2,91.2,91.18,91.19,24565.0,75.3898,75.3898,75.3733,75.3816,24565.0
2019-12-09 15:00:00,91.19,91.2,91.18,91.2,12435.0,75.3816,75.3898,75.3733,75.3898,12435.0
2019-12-09 15:10:00,91.2,91.2,91.18,91.19,11665.0,75.3898,75.3898,75.3733,75.3816,11665.0
2019-12-09 15:20:00,91.19,91.19,91.17,91.18,34938.0,75.3816,75.3816,75.365,75.3733,34938.0
2019-12-09 15:30:00,91.18,91.19,91.17,91.18,20993.0,75.3733,75.3816,75.365,75.3733,20993.0
2019-12-09 15:40:00,91.18,91.18,91.17,91.18,18803.0,75.3733,75.3733,75.365,75.3733,18803.0
2019-12-09 15:50:00,91.18,91.18,91.17,91.17,18586.0,75.3733,75.3733,75.365,75.365,18586.0
2019-12-10 09:30:00,91.23,91.24,91.17,91.19,66748.0,75.4146,75.4229,75.365,75.3816,66748.0
2019-12-10 09:40:00,91.2,91.2,91.11,91.12,19112.0,75.3898,75.3898,75.3154,75.3237,19112.0
2019-12-10 09:50:00,91.12,91.13,91.08,91.09,112651.0,75.3237,75.332,75.2906,75.2989,112651.0
2019-12-10 10:00:00,91.09,91.09,91.06,91.09,75302.0,75.2989,75.2989,75.2741,75.2989,75302.0
2019-12-10 10:10:00,91.08,91.1,91.08,91.09,62690.0,75.2906,75.3072,75.2906,75.2989,62690.0
2019-12-10 10:20:00,91.1,91.13,91.1,91.12,54487.0,75.3072,75.332,75.3072,75.3237,54487.0
2019-12-10 10:30:00,91.11,91.15,91.11,91.14,27710.0,75.3154,75.3485,75.3154,75.3402,27710.0
2019-12-10 10:40:00,91.13,91.15,91.13,91.14,39435.0,75.332,75.3485,75.332,75.3402,39435.0
2019-12-10 10:50:00,91.14,91.14,91.12,91.13,40367.0,75.3402,75.3402,75.3237,75.332,40367.0
2019-12-10 11:00:00,91.13,91.16,91.12,91.13,68899.0,75.332,75.3568,75.3237,75.332,68899.0
2019-12-10 11:10:00,91.13,91.13,91.12,91.12,12488.0,75.332,75.332,75.3237,75.3237,12488.0
2019-12-10 11:20:00,91.13,91.13,91.11,91.11,28248.0,75.332,75.332,75.3154,75.3154,28248.0
2019-12-10 11:30:00,91.11,91.12,91.1,91.11,28215.0,75.3154,75.3237,75.3072,75.3154,28215.0
2019-12-10 11:40:00,91.1,91.11,91.1,91.11,17174.0,75.3072,75.3154,75.3072,75.3154,17174.0
2019-12-10 11:50:00,91.1,91.11,91.1,91.11,7589.0,75.3072,75.3154,75.3072,75.3154,7589.0
2019-12-10 12:00:00,91.11,91.11,91.1,91.11,4721.0,75.3154,75.3154,75.3072,75.3154,4721.0
2019-12-10 12:10:00,91.1,91.11,91.09,91.09,13228.0,75.3072,75.3154,75.2989,75.2989,13228.0
2019-12-10 12:20:00,91.09,91.1,91.09,91.09,12320.0,75.2989,75.3072,75.2989,75.2989,12320.0
2019-12-10 12:30:00,91.09,91.11,91.09,91.11,32375.0,75.2989,75.3154,75.2989,75.3154,32375.0
2019-12-10 12:40:00,91.11,91.11,91.1,91.11,4895.0,75.3154,75.3154,75.3072,75.3154,4895.0
2019-12-10 12:50:00,91.11,91.12,91.1,91.11,24374.0,75.3154,75.3237,75.3072,75.3154,24374.0
2019-12-10 13:00:00,91.1,91.11,91.08,91.09,118583.0,75.3072,75.3154,75.2906,75.2989,118583.0
2019-12-10 13:10:00,91.09,91.11,91.09,91.11,13891.0,75.2989,75.3154,75.2989,75.3154,13891.0
2019-12-10 13:20:00,91.12,91.12,91.11,91.12,13180.0,75.3237,75.3237,75.3154,75.3237,13180.0
2019-12-10 13:30:00,91.12,91.12,91.1,91.11,26513.0,75.3237,75.3237,75.3072,75.3154,26513.0
2019-12-10 13:40:00,91.11,91.11,91.1,91.11,26034.0,75.3154,75.3154,75.3072,75.3154,26034.0
2019-12-10 13:50:00,91.11,91.11,91.1,91.1,13052.0,75.3154,75.3154,75.3072,75.3072,13052.0
2019-12-10 14:00:00,91.11,91.11,91.1,91.11,14955.0,75.3154,75.3154,75.3072,75.3154,14955.0
2019-12-10 14:10:00,91.11,91.12,91.1,91.11,8900.0,75.3154,75.3237,75.3072,75.3154,8900.0
2019-12-10 14:20:00,91.11,91.12,91.1,91.11,25385.0,75.3154,75.3237,75.3072,75.3154,25385.0
2019-12-10 14:30:00,91.11,91.13,91.11,91.12,19015.0,75.3154,75.332,75.3154,75.3237,19015.0
2019-12-10 14:40:00,91.12,91.13,91.11,91.13,26755.0,75.3237,75.332,75.3154,75.332,26755.0
2019-12-10 14:50:00,91.12,91.15,91.12,91.14,27630.0,75.3237,75.3485,75.3237,75.3402,27630.0
2019-12-10 15:00:00,91.14,91.14,91.13,91.14,50088.0,75.3402,75.3402,75.332,75.3402,50088.0
2019-12-10 15:10:00,91.13,91.14,91.13,91.14,34719.0,75.332,75.3402,75.332,75.3402,34719.0
2019-12-10 15:20:00,91.14,91.14,91.12,91.13,33392.0,75.3402,75.3402,75.3237,75.332,33392.0
2019-12-10 15:30:00,91.12,91.13,91.11,91.12,31360.0,75.3237,75.332,75.3154,75.3237,31360.0
2019-12-10 15:40:00,91.11,91.12,91.11,91.12,47491.0,75.3154,75.3237,75.3154,75.3237,47491.0
2019-12-10 15:50:00,91.12,91.12,91.1,91.1,61040.0,75.3237,75.3237,75.3072,75.3072,61040.0
2019-12-11 09:30:00,91.21,91.22,91.18,91.2,64126.0,75.3981,75.4064,75.3733,75.3898,64126.0
2019-12-11 09:40:00,91.2,91.23,91.19,91.23,20513.0,75.3898,75.4146,75.3816,75.4146,20513.0
2019-12-11 09:50:00,91.23,91.24,91.21,91.23,14358.0,75.4146,75.4229,75.3981,75.4146,14358.0
2019-12-11 10:00:00,91.23,91.25,91.23,91.25,19600.0,75.4146,75.4312,75.4146,75.4312,19600.0
2019-12-11 10:10:00,91.25,91.25,91.21,91.22,26583.0,75.4312,75.4312,75.3981,75.4064,26583.0
2019-12-11 10:20:00,91.22,91.23,91.21,91.23,19958.0,75.4064,75.4146,75.3981,75.4146,19958.0
2019-12-11 10:30:00,91.22,91.24,91.22,91.23,15802.0,75.4064,75.4229,75.4064,75.4146,15802.0
2019-12-11 10:40:00,91.23,91.25,91.23,91.25,19902.0,75.4146,75.4312,75.4146,75.4312,19902.0
2019-12-11 10:50:00,91.25,91.26,91.24,91.26,46560.0,75.4312,75.4394,75.4229,75.4394,46560.0
2019-12-11 11:00:00,91.26,91.27,91.25,91.27,34555.0,75.4394,75.4477,75.4312,75.4477,34555.0
2019-12-11 11:10:00,91.26,91.27,91.26,91.27,28048.0,75.4394,75.4477,75.4394,75.4477,28048.0
2019-12-11 11:20:00,91.28,91.28,91.27,91.28,27001.0,75.456,75.456,75.4477,75.456,27001.0
2019-12-11 11:30:00,91.28,91.28,91.25,91.26,18346.0,75.456,75.456,75.4312,75.4394,18346.0
2019-12-11 11:40:00,91.26,91.26,91.24,91.24,22589.0,75.4394,75.4394,75.4229,75.4229,22589.0
2019-12-11 11:50:00,91.25,91.26,91.24,91.26,34788.0,75.4312,75.4394,75.4229,75.4394,34788.0
2019-12-11 12:00:00,91.26,91.27,91.25,91.26,7982.0,75.4394,75.4477,75.4312,75.4394,7982.0
2019-12-11 12:10:00,91.27,91.27,91.24,91.25,10019.0,75.4477,75.4477,75.4229,75.4312,10019.0
2019-12-11 12:20:00,91.25,91.25,91.23,91.23,15730.0,75.4312,75.4312,75.4146,75.4146,15730.0
2019-12-11 12:30:00,91.23,91.26,91.23,91.25,13520.0,75.4146,75.4394,75.4146,75.4312,13520.0
2019-12-11 12:40:00,91.25,91.28,91.25,91.28,14486.0,75.4312,75.456,75.4312,75.456,14486.0
2019-12-11 12:50:00,91.28,91.28,91.26,91.27,32471.0,75.456,75.456,75.4394,75.4477,32471.0
2019-12-11 13:00:00,91.27,91.3,91.27,91.29,18951.0,75.4477,75.4725,75.4477,75.4642,18951.0
2019-12-11 13:10:00,91.29,91.3,91.28,91.3,18797.0,75.4642,75.4725,75.456,75.4725,18797.0
2019-12-11 13:20:00,91.3,91.3,91.27,91.29,26093.0,75.4725,75.4725,75.4477,75.4642,26093.0
2019-12-11 13:30:00,91.29,91.3,91.28,91.3,34346.0,75.4642,75.4725,75.456,75.4725,34346.0
2019-12-11 13:40:00,91.3,91.31,91.29,91.31,15453.0,75.4725,75.4808,75.4642,75.4808,15453.0
2019-12-11 13:50:00,91.31,91.32,91.3,91.31,24247.0,75.4808,75.489,75.4725,75.4808,24247.0
2019-12-11 14:00:00,91.3,91.3,91.21,91.27,50601.0,75.4725,75.4725,75.3981,75.4477,50601.0
2019-12-11 14:10:00,91.3,91.35,91.3,91.34,24676.0,75.4725,75.5138,75.4725,75.5056,24676.0
2019-12-11 14:20:00,91.34,91.35,91.3,91.33,33312.0,75.5056,75.5138,75.4725,75.4973,33312.0
2019-12-11 14:30:00,91.33,91.35,91.28,91.29,18697.0,75.4973,75.5138,75.456,75.4642,18697.0
2019-12-11 14:40:00,91.28,91.38,91.27,91.38,30871.0,75.456,75.5386,75.4477,75.5386,30871.0
2019-12-11 14:50:00,91.38,91.46,91.37,91.42,66386.0,75.5386,75.6048,75.5304,75.5717,66386.0
2019-12-11 15:00:00,91.43,91.47,91.42,91.44,40774.0,75.58,75.613,75.5717,75.5882,40774.0
2019-12-11 15:10:00,91.45,91.46,91.44,91.45,10864.0,75.5965,75.6048,75.5882,75.5965,10864.0
2019-12-11 15:20:00,91.45,91.46,91.41,91.42,82205.0,75.5965,75.6048,75.5634,75.5717,82205.0
2019-12-11 15:30:00,91.42,91.42,91.41,91.42,19334.0,75.5717,75.5717,75.5634,75.5717,19334.0
2019-12-11 15:40:00,91.43,91.43,91.4,91.4,25393.0,75.58,75.58,75.5552,75.5552,25393.0
2019-12-11 15:50:00,91.41,91.41,91.38,91.4,44509.0,75.5634,75.5634,75.5386,75.5552,44509.0
2019-12-12 09:30:00,91.41,91.41,91.27,91.29,79511.0,75.5634,75.5634,75.4477,75.4642,79511.0
2019-12-12 09:40:00,91.29,91.32,91.25,91.27,120797.0,75.4642,75.489,75.4312,75.4477,120797.0
2019-12-12 09:50:00,91.27,91.28,91.25,91.26,40531.0,75.4477,75.456,75.4312,75.4394,40531.0
2019-12-12 10:00:00,91.26,91.26,91.14,91.18,90972.0,75.4394,75.4394,75.3402,75.3733,90972.0
2019-12-12 10:10:00,91.19,91.2,91.13,91.13,76826.0,75.3816,75.3898,75.332,75.332,76826.0
2019-12-12 10:20:00,91.13,91.14,91.09,91.14,50965.0,75.332,75.3402,75.2989,75.3402,50965.0
2019-12-12 10:30:00,91.13,91.16,91.11,91.15,67903.0,75.332,75.3568,75.3154,75.3485,67903.0
2019-12-12 10:40:00,91.14,91.14,91.1,91.14,53328.0,75.3402,75.3402,75.3072,75.3402,53328.0
2019-12-12 10:50:00,91.14,91.14,91.1,91.12,91130.0,75.3402,75.3402,75.3072,75.3237,91130.0
2019-12-12 11:00:00,91.13,91.14,91.06,91.06,49615.0,75.332,75.3402,75.2741,75.2741,49615.0
2019-12-12 11:10:00,91.06,91.08,91.03,91.05,26984.0,75.2741,75.2906,75.2493,75.2658,26984.0
2019-12-12 11:20:00,91.05,91.08,91.04,91.08,45440.0,75.2658,75.2906,75.2576,75.2906,45440.0
2019-12-12 11:30:00,91.08,91.09,91.05,91.06,81310.0,75.2906,75.2989,75.2658,75.2741,81310.0
2019-12-12 11:40:00,91.06,91.08,91.05,91.05,20334.0,75.2741,75.2906,75.2658,75.2658,20334.0
2019-12-12 11:50:00,91.06,91.1,91.05,91.09,34029.0,75.2741,75.3072,75.2658,75.2989,34029.0
2019-12-12 12:00:00,91.09,91.11,91.08,91.1,15231.0,75.2989,75.3154,75.2906,75.3072,15231.0
2019-12-12 12:10:00,91.09,91.11,91.08,91.09,33472.0,75.2989,75.3154,75.2906,75.2989,33472.0
2019-12-12 12:20:00,91.09,91.1,91.07,91.08,17200.0,75.2989,75.3072,75.2824,75.2906,17200.0
2019-12-12 12:30:00,91.08,91.09,91.06,91.06,36073.0,75.2906,75.2989,75.2741,75.2741,36073.0
2019-12-12 12:40:00,91.07,91.07,91.04,91.05,25910.0,75.2824,75.2824,75.2576,75.2658,25910.0
2019-12-12 12:50:00,91.04,91.05,91.01,91.03,32223.0,75.2576,75.2658,75.2328,75.2493,32223.0
2019-12-12 13:00:00,91.03,91.11,91.03,91.09,64341.0,75.2493,75.3154,75.2493,75.2989,64341.0
2019-12-12 13:10:00,91.1,91.1,91.06,91.06,36931.0,75.3072,75.3072,75.2741,75.2741,36931.0
2019-12-12 13:20:00,91.06,91.08,91.04,91.07,10225.0,75.2741,75.2906,75.2576,75.2824,10225.0
2019-12-12 13:30:00,91.07,91.08,91.02,91.03,33708.0,75.2824,75.2906,75.241,75.2493,33708.0
2019-12-12 13:40:00,91.03,91.06,91.0,91.05,33882.0,75.2493,75.2741,75.2245,75.2658,33882.0
2019-12-12 13:50:00,91.06,91.06,91.05,91.06,8684.0,75.2741,75.2741,75.2658,75.2741,8684.0
2019-12-12 14:00:00,91.05,91.06,91.03,91.04,54205.0,75.2658,75.2741,75.2493,75.2576,54205.0
2019-12-12 14:10:00,91.04,91.06,91.04,91.05,69257.0,75.2576,75.2741,75.2576,75.2658,69257.0
2019-12-12 14:20:00,91.05,91.06,91.03,91.03,32763.0,75.2658,75.2741,75.2493,75.2493,32763.0
2019-12-12 14:30:00,91.03,91.03,90.91,90.98,128264.0,75.2493,75.2493,75.1501,75.208,128264.0
2019-12-12 14:40:00,90.98,91.01,90.97,91.01,71196.0,75.208,75.2328,75.1997,75.2328,71196.0
2019-12-12 14:50:00,91.01,91.03,90.99,91.01,109913.0,75.2328,75.2493,75.2162,75.2328,109913.0
2019-12-12 15:00:00,91.0,91.04,90.98,91.04,96722.0,75.2245,75.2576,75.208,75.2576,96722.0
2019-12-12 15:10:00,91.04,91.08,91.04,91.08,103929.0,75.2576,75.2906,75.2576,75.2906,103929.0
2019-12-12 15:20:00,91.08,91.09,91.07,91.09,93886.0,75.2906,75.2989,75.2824,75.2989,93886.0
2019-12-12 15:30:00,91.08,91.09,91.07,91.09,45753.0,75.2906,75.2989,75.2824,75.2989,45753.0
2019-12-12 15:40:00,91.08,91.09,91.07,91.09,47725.0,75.2906,75.2989,75.2824,75.2989,47725.0
2019-12-12 15:50:00,91.09,91.09,91.07,91.08,62707.0,75.2989,75.2989,75.2824,75.2906,62707.0
2019-12-13 09:30:00,91.31,91.31,91.11,91.24,90288.0,75.4808,75.4808,75.3154,75.4229,90288.0
2019-12-13 09:40:00,91.25,91.28,91.25,91.27,14292.0,75.4312,75.456,75.4312,75.4477,14292.0
2019-12-13 09:50:00,91.26,91.31,91.26,91.3,29758.0,75.4394,75.4808,75.4394,75.4725,29758.0
2019-12-13 10:00:00,91.3,91.31,91.1,91.19,105307.0,75.4725,75.4808,75.3072,75.3816,105307.0
2019-12-13 10:10:00,91.19,91.25,91.17,91.19,29266.0,75.3816,75.4312,75.365,75.3816,29266.0
2019-12-13 10:20:00,91.19,91.25,91.17,91.25,31048.0,75.3816,75.4312,75.365,75.4312,31048.0
2019-12-13 10:30:00,91.25,91.35,91.25,91.34,37258.0,75.4312,75.5138,75.4312,75.5056,37258.0
2019-12-13 10:40:00,91.34,91.37,91.31,91.37,21130.0,75.5056,75.5304,75.4808,75.5304,21130.0
2019-12-13 10:50:00,91.37,91.45,91.37,91.42,24638.0,75.5304,75.5965,75.5304,75.5717,24638.0
2019-12-13 11:00:00,91.42,91.43,91.4,91.42,48853.0,75.5717,75.58,75.5552,75.5717,48853.0
2019-12-13 11:10:00,91.42,91.48,91.41,91.48,39690.0,75.5717,75.6213,75.5634,75.6213,39690.0
2019-12-13 11:20:00,91.48,91.48,91.43,91.44,23449.0,75.6213,75.6213,75.58,75.5882,23449.0
2019-12-13 11:30:00,91.45,91.46,91.43,91.43,11179.0,75.5965,75.6048,75.58,75.58,11179.0
2019-12-13 11:40:00,91.44,91.47,91.43,91.44,22652.0,75.5882,75.613,75.58,75.5882,22652.0
2019-12-13 11:50:00,91.44,91.45,91.42,91.44,14901.0,75.5882,75.5965,75.5717,75.5882,14901.0
2019-12-13 12:00:00,91.44,91.44,91.42,91.42,12114.0,75.5882,75.5882,75.5717,75.5717,12114.0
2019-12-13 12:10:00,91.43,91.45,91.42,91.44,10594.0,75.58,75.5965,75.5717,75.5882,10594.0
2019-12-13 12:20:00,91.44,91.45,91.43,91.45,9875.0,75.5882,75.5965,75.58,75.5965,9875.0
2019-12-13 12:30:00,91.45,91.46,91.42,91.42,21433.0,75.5965,75.6048,75.5717,75.5717,21433.0
2019-12-13 12:40:00,91.42,91.44,91.42,91.44,10093.0,75.5717,75.5882,75.5717,75.5882,10093.0
2019-12-13 12:50:00,91.44,91.45,91.43,91.45,13772.0,75.5882,75.5965,75.58,75.5965,13772.0
2019-12-13 13:00:00,91.45,91.45,91.42,91.44,84111.0,75.5965,75.5965,75.5717,75.5882,84111.0
2019-12-13 13:10:00,91.44,91.45,91.42,91.45,46188.0,75.5882,75.5965,75.5717,75.5965,46188.0
2019-12-13 13:20:00,91.44,91.46,91.42,91.45,47762.0,75.5882,75.6048,75.5717,75.5965,47762.0
2019-12-13 13:30:00,91.45,91.47,91.44,91.45,16116.0,75.5965,75.613,75.5882,75.5965,16116.0
2019-12-13 13:40:00,91.45,91.46,91.44,91.45,52181.0,75.5965,75.6048,75.5882,75.5965,52181.0
2019-12-13 13:50:00,91.45,91.45,91.43,91.45,66728.0,75.5965,75.5965,75.58,75.5965,66728.0
2019-12-13 14:00:00,91.45,91.45,91.44,91.45,8516.0,75.5965,75.5965,75.5882,75.5965,8516.0
2019-12-13 14:10:00,91.45,91.46,91.44,91.45,17827.0,75.5965,75.6048,75.5882,75.5965,17827.0
2019-12-13 14:20:00,91.45,91.46,91.45,91.46,15894.0,75.5965,75.6048,75.5965,75.6048,15894.0
2019-12-13 14:30:00,91.45,91.46,91.45,91.45,18075.0,75.5965,75.6048,75.5965,75.5965,18075.0
2019-12-13 14:40:00,91.46,91.48,91.45,91.48,17806.0,75.6048,75.6213,75.5965,75.6213,17806.0
2019-12-13 14:50:00,91.48,91.49,91.47,91.48,51494.0,75.6213,75.6296,75.613,75.6213,51494.0
2019-12-13 15:00:00,91.48,91.48,91.47,91.47,49234.0,75.6213,75.6213,75.613,75.613,49234.0
2019-12-13 15:10:00,91.47,91.48,91.47,91.47,32411.0,75.613,75.6213,75.613,75.613,32411.0
2019-12-13 15:20:00,91.48,91.48,91.47,91.48,23498.0,75.6213,75.6213,75.613,75.6213,23498.0
2019-12-13 15:30:00,91.48,91.48,91.47,91.48,19506.0,75.6213,75.6213,75.613,75.6213,19506.0
2019-12-13 15:40:00,91.48,91.48,91.47,91.47,52955.0,75.6213,75.6213,75.613,75.613,52955.0
2019-12-13 15:50:00,91.47,91.48,91.47,91.47,44189.0,75.613,75.6213,75.613,75.613,44189.0
2019-12-16 09:30:00,91.35,91.42,91.34,91.38,95848.0,75.5138,75.5717,75.5056,75.5386,95848.0
2019-12-16 09:40:00,91.39,91.39,91.34,91.35,24034.0,75.5469,75.5469,75.5056,75.5138,24034.0
2019-12-16 09:50:00,91.34,91.38,91.34,91.38,100732.0,75.5056,75.5386,75.5056,75.5386,100732.0
2019-12-16 10:00:00,91.38,91.38,91.35,91.38,34579.0,75.5386,75.5386,75.5138,75.5386,34579.0
2019-12-16 10:10:00,91.38,91.4,91.36,91.38,63667.0,75.5386,75.5552,75.5221,75.5386,63667.0
2019-12-16 10:20:00,91.39,91.4,91.38,91.39,56508.0,75.5469,75.5552,75.5386,75.5469,56508.0
2019-12-16 10:30:00,91.39,91.39,91.38,91.38,13339.0,75.5469,75.5469,75.5386,75.5386,13339.0
2019-12-16 10:40:00,91.39,91.39,91.38,91.38,27565.0,75.5469,75.5469,75.5386,75.5386,27565.0
2019-12-16 10:50:00,91.39,91.39,91.38,91.38,32381.0,75.5469,75.5469,75.5386,75.5386,32381.0
2019-12-16 11:00:00,91.38,91.38,91.36,91.37,55596.0,75.5386,75.5386,75.5221,75.5304,55596.0
2019-12-16 11:10:00,91.36,91.36,91.33,91.35,87077.0,75.5221,75.5221,75.4973,75.5138,87077.0
2019-12-16 11:20:00,91.35,91.37,91.34,91.34,16127.0,75.5138,75.5304,75.5056,75.5056,16127.0
2019-12-16 11:30:00,91.35,91.35,91.33,91.34,19648.0,75.5138,75.5138,75.4973,75.5056,19648.0
2019-12-16 11:40:00,91.34,91.35,91.33,91.34,26150.0,75.5056,75.5138,75.4973,75.5056,26150.0
2019-12-16 11:50:00,91.34,91.35,91.33,91.34,17093.0,75.5056,75.5138,75.4973,75.5056,17093.0
2019-12-16 12:00:00,91.35,91.35,91.33,91.33,7299.0,75.5138,75.5138,75.4973,75.4973,7299.0
2019-12-16 12:10:00,91.33,91.34,91.32,91.34,16353.0,75.4973,75.5056,75.489,75.5056,16353.0
2019-12-16 12:20:00,91.34,91.35,91.32,91.33,8392.0,75.5056,75.5138,75.489,75.4973,8392.0
2019-12-16 12:30:00,91.33,91.33,91.32,91.32,14253.0,75.4973,75.4973,75.489,75.489,14253.0
2019-12-16 12:40:00,91.33,91.33,91.32,91.33,11867.0,75.4973,75.4973,75.489,75.4973,11867.0
2019-12-16 12:50:00,91.33,91.33,91.31,91.31,16207.0,75.4973,75.4973,75.4808,75.4808,16207.0
2019-12-16 13:00:00,91.32,91.34,91.31,91.34,39895.0,75.489,75.5056,75.4808,75.5056,39895.0
2019-12-16 13:10:00,91.34,91.34,91.32,91.33,34030.0,75.5056,75.5056,75.489,75.4973,34030.0
2019-12-16 13:20:00,91.33,91.34,91.32,91.32,8334.0,75.4973,75.5056,75.489,75.489,8334.0
2019-12-16 13:30:00,91.33,91.33,91.31,91.32,19126.0,75.4973,75.4973,75.4808,75.489,19126.0
2019-12-16 13:40:00,91.32,91.32,91.28,91.29,22433.0,75.489,75.489,75.456,75.4642,22433.0
2019-12-16 13:50:00,91.29,91.29,91.28,91.29,17348.0,75.4642,75.4642,75.456,75.4642,17348.0
2019-12-16 14:00:00,91.29,91.29,91.27,91.27,23903.0,75.4642,75.4642,75.4477,75.4477,23903.0
2019-12-16 14:10:00,91.27,91.28,91.27,91.27,22213.0,75.4477,75.456,75.4477,75.4477,22213.0
2019-12-16 14:20:00,91.28,91.28,91.27,91.27,17606.0,75.456,75.456,75.4477,75.4477,17606.0
2019-12-16 14:30:00,91.28,91.3,91.27,91.3,31618.0,75.456,75.4725,75.4477,75.4725,31618.0
2019-12-16 14:40:00,91.3,91.3,91.29,91.3,31640.0,75.4725,75.4725,75.4642,75.4725,31640.0
2019-12-16 14:50:00,91.3,91.3,91.28,91.29,83863.0,75.4725,75.4725,75.456,75.4642,83863.0
2019-12-16 15:00:00,91.29,91.29,91.28,91.29,63469.0,75.4642,75.4642,75.456,75.4642,63469.0
2019-12-16 15:10:00,91.29,91.29,91.28,91.28,61114.0,75.4642,75.4642,75.456,75.456,61114.0
2019-12-16 15:20:00,91.29,91.29,91.28,91.29,29873.0,75.4642,75.4642,75.456,75.4642,29873.0
2019-12-16 15:30:00,91.29,91.3,91.28,91.3,64350.0,75.4642,75.4725,75.456,75.4725,64350.0
2019-12-16 15:40:00,91.3,91.3,91.28,91.29,130643.0,75.4725,75.4725,75.456,75.4642,130643.0
2019-12-16 15:50:00,91.29,91.29,91.28,91.28,42663.0,75.4642,75.4642,75.456,75.456,42663.0
2019-12-17 09:30:00,91.35,91.38,91.32,91.37,57058.0,75.5138,75.5386,75.489,75.5304,57058.0
2019-12-17 09:40:00,91.37,91.37,91.35,91.36,16258.0,75.5304,75.5304,75.5138,75.5221,16258.0
2019-12-17 09:50:00,91.36,91.37,91.32,91.32,26695.0,75.5221,75.5304,75.489,75.489,26695.0
2019-12-17 10:00:00,91.33,91.33,91.3,91.3,21197.0,75.4973,75.4973,75.4725,75.4725,21197.0
2019-12-17 10:10:00,91.31,91.31,91.29,91.29,29611.0,75.4808,75.4808,75.4642,75.4642,29611.0
2019-12-17 10:20:00,91.3,91.31,91.29,91.31,21048.0,75.4725,75.4808,75.4642,75.4808,21048.0
2019-12-17 10:30:00,91.3,91.3,91.28,91.29,29079.0,75.4725,75.4725,75.456,75.4642,29079.0
2019-12-17 10:40:00,91.29,91.29,91.27,91.28,31256.0,75.4642,75.4642,75.4477,75.456,31256.0
2019-12-17 10:50:00,91.29,91.3,91.28,91.29,19503.0,75.4642,75.4725,75.456,75.4642,19503.0
2019-12-17 11:00:00,91.29,91.31,91.28,91.3,19832.0,75.4642,75.4808,75.456,75.4725,19832.0
2019-12-17 11:10:00,91.3,91.31,91.28,91.29,27673.0,75.4725,75.4808,75.456,75.4642,27673.0
2019-12-17 11:20:00,91.3,91.3,91.26,91.27,15231.0,75.4725,75.4725,75.4394,75.4477,15231.0
2019-12-17 11:30:00,91.28,91.28,91.27,91.27,9068.0,75.456,75.456,75.4477,75.4477,9068.0
2019-12-17 11:40:00,91.28,91.3,91.27,91.3,15881.0,75.456,75.4725,75.4477,75.4725,15881.0
2019-12-17 11:50:00,91.3,91.31,91.28,91.28,16756.0,75.4725,75.4808,75.456,75.456,16756.0
2019-12-17 12:00:00,91.29,91.3,91.28,91.29,13572.0,75.4642,75.4725,75.456,75.4642,13572.0
2019-12-17 12:10:00,91.29,91.3,91.27,91.28,7506.0,75.4642,75.4725,75.4477,75.456,7506.0
2019-12-17 12:20:00,91.28,91.29,91.27,91.28,11443.0,75.456,75.4642,75.4477,75.456,11443.0
2019-12-17 12:30:00,91.29,91.29,91.28,91.29,22680.0,75.4642,75.4642,75.456,75.4642,22680.0
2019-12-17 12:40:00,91.29,91.3,91.28,91.3,37703.0,75.4642,75.4725,75.456,75.4725,37703.0
2019-12-17 12:50:00,91.31,91.31,91.3,91.31,25117.0,75.4808,75.4808,75.4725,75.4808,25117.0
2019-12-17 13:00:00,91.31,91.31,91.3,91.31,26935.0,75.4808,75.4808,75.4725,75.4808,26935.0
2019-12-17 13:10:00,91.3,91.31,91.29,91.3,60043.0,75.4725,75.4808,75.4642,75.4725,60043.0
2019-12-17 13:20:00,91.3,91.3,91.28,91.29,29467.0,75.4725,75.4725,75.456,75.4642,29467.0
2019-12-17 13:30:00,91.29,91.29,91.27,91.27,37284.0,75.4642,75.4642,75.4477,75.4477,37284.0
2019-12-17 13:40:00,91.28,91.28,91.27,91.27,14393.0,75.456,75.456,75.4477,75.4477,14393.0
2019-12-17 13:50:00,91.28,91.29,91.27,91.29,9641.0,75.456,75.4642,75.4477,75.4642,9641.0
2019-12-17 14:00:00,91.29,91.29,91.28,91.29,27642.0,75.4642,75.4642,75.456,75.4642,27642.0
2019-12-17 14:10:00,91.28,91.29,91.28,91.29,28324.0,75.456,75.4642,75.456,75.4642,28324.0
2019-12-17 14:20:00,91.29,91.3,91.28,91.3,33463.0,75.4642,75.4725,75.456,75.4725,33463.0
2019-12-17 14:30:00,91.3,91.3,91.29,91.3,57938.0,75.4725,75.4725,75.4642,75.4725,57938.0
2019-12-17 14:40:00,91.3,91.32,91.29,91.31,19319.0,75.4725,75.489,75.4642,75.4808,19319.0
2019-12-17 14:50:00,91.31,91.32,91.29,91.3,61916.0,75.4808,75.489,75.4642,75.4725,61916.0
2019-12-17 15:00:00,91.3,91.31,91.29,91.31,53598.0,75.4725,75.4808,75.4642,75.4808,53598.0
2019-12-17 15:10:00,91.31,91.31,91.3,91.31,51340.0,75.4808,75.4808,75.4725,75.4808,51340.0
2019-12-17 15:20:00,91.31,91.32,91.29,91.3,24093.0,75.4808,75.489,75.4642,75.4725,24093.0
2019-12-17 15:30:00,91.29,91.31,91.29,91.3,39222.0,75.4642,75.4808,75.4642,75.4725,39222.0
2019-12-17 15:40:00,91.3,91.31,91.29,91.3,46855.0,75.4725,75.4808,75.4642,75.4725,46855.0
2019-12-17 15:50:00,91.3,91.3,91.27,91.29,193339.0,75.4725,75.4725,75.4477,75.4642,193339.0
2019-12-18 09:30:00,91.27,91.28,91.25,91.27,54188.0,75.4477,75.456,75.4312,75.4477,54188.0
2019-12-18 09:40:00,91.28,91.28,91.24,91.26,23519.0,75.456,75.456,75.4229,75.4394,23519.0
2019-12-18 09:50:00,91.26,91.26,91.2,91.21,65026.0,75.4394,75.4394,75.3898,75.3981,65026.0
2019-12-18 10:00:00,91.21,91.25,91.21,91.23,39534.0,75.3981,75.4312,75.3981,75.4146,39534.0
2019-12-18 10:10:00,91.24,91.26,91.24,91.24,23579.0,75.4229,75.4394,75.4229,75.4229,23579.0
2019-12-18 10:20:00,91.25,91.25,91.23,91.24,81387.0,75.4312,75.4312,75.4146,75.4229,81387.0
2019-12-18 10:30:00,91.24,91.28,91.24,91.26,61421.0,75.4229,75.456,75.4229,75.4394,61421.0
2019-12-18 10:40:00,91.26,91.27,91.26,91.27,34440.0,75.4394,75.4477,75.4394,75.4477,34440.0
2019-12-18 10:50:00,91.26,91.27,91.22,91.23,98303.0,75.4394,75.4477,75.4064,75.4146,98303.0
2019-12-18 11:00:00,91.22,91.22,91.17,91.19,93769.0,75.4064,75.4064,75.365,75.3816,93769.0
2019-12-18 11:10:00,91.18,91.21,91.18,91.2,12247.0,75.3733,75.3981,75.3733,75.3898,12247.0
2019-12-18 11:20:00,91.2,91.22,91.19,91.22,17744.0,75.3898,75.4064,75.3816,75.4064,17744.0
2019-12-18 11:30:00,91.21,91.22,91.18,91.22,36659.0,75.3981,75.4064,75.3733,75.4064,36659.0
2019-12-18 11:40:00,91.22,91.23,91.21,91.23,15457.0,75.4064,75.4146,75.3981,75.4146,15457.0
2019-12-18 11:50:00,91.23,91.24,91.21,91.23,76306.0,75.4146,75.4229,75.3981,75.4146,76306.0
2019-12-18 12:00:00,91.24,91.24,91.22,91.22,11230.0,75.4229,75.4229,75.4064,75.4064,11230.0
2019-12-18 12:10:00,91.23,91.23,91.22,91.22,110801.0,75.4146,75.4146,75.4064,75.4064,110801.0
2019-12-18 12:20:00,91.23,91.23,91.22,91.23,24802.0,75.4146,75.4146,75.4064,75.4146,24802.0
2019-12-18 12:30:00,91.23,91.23,91.22,91.23,22519.0,75.4146,75.4146,75.4064,75.4146,22519.0
2019-12-18 12:40:00,91.22,91.23,91.22,91.22,9800.0,75.4064,75.4146,75.4064,75.4064,9800.0
2019-12-18 12:50:00,91.22,91.23,91.21,91.22,11213.0,75.4064,75.4146,75.3981,75.4064,11213.0
2019-12-18 13:00:00,91.22,91.23,91.21,91.23,46726.0,75.4064,75.4146,75.3981,75.4146,46726.0
2019-12-18 13:10:00,91.22,91.23,91.2,91.2,12935.0,75.4064,75.4146,75.3898,75.3898,12935.0
2019-12-18 13:20:00,91.2,91.21,91.2,91.21,9618.0,75.3898,75.3981,75.3898,75.3981,9618.0
2019-12-18 13:30:00,91.21,91.23,91.21,91.23,7586.0,75.3981,75.4146,75.3981,75.4146,7586.0
2019-12-18 13:40:00,91.22,91.23,91.22,91.23,22846.0,75.4064,75.4146,75.4064,75.4146,22846.0
2019-12-18 13:50:00,91.22,91.23,91.22,91.23,15021.0,75.4064,75.4146,75.4064,75.4146,15021.0
2019-12-18 14:00:00,91.23,91.25,91.22,91.25,22486.0,75.4146,75.4312,75.4064,75.4312,22486.0
2019-12-18 14:10:00,91.25,91.26,91.24,91.25,36047.0,75.4312,75.4394,75.4229,75.4312,36047.0
2019-12-18 14:20:00,91.25,91.26,91.24,91.26,9960.0,75.4312,75.4394,75.4229,75.4394,9960.0
2019-12-18 14:30:00,91.26,91.27,91.24,91.25,23254.0,75.4394,75.4477,75.4229,75.4312,23254.0
2019-12-18 14:40:00,91.25,91.26,91.24,91.25,12464.0,75.4312,75.4394,75.4229,75.4312,12464.0
2019-12-18 14:50:00,91.25,91.25,91.22,91.24,21971.0,75.4312,75.4312,75.4064,75.4229,21971.0
2019-12-18 15:00:00,91.23,91.25,91.22,91.24,7917.0,75.4146,75.4312,75.4064,75.4229,7917.0
2019-12-18 15:10:00,91.24,91.25,91.22,91.24,16766.0,75.4229,75.4312,75.4064,75.4229,16766.0
2019-12-18 15:20:00,91.23,91.25,91.23,91.25,24159.0,75.4146,75.4312,75.4146,75.4312,24159.0
2019-12-18 15:30:00,91.25,91.26,91.24,91.26,67787.0,75.4312,75.4394,75.4229,75.4394,67787.0
2019-12-18 15:40:00,91.26,91.26,91.24,91.25,40610.0,75.4394,75.4394,75.4229,75.4312,40610.0
2019-12-18 15:50:00,91.25,91.25,91.23,91.23,40488.0,75.4312,75.4312,75.4146,75.4146,40488.0
2019-12-19 09:30:00,91.26,91.27,91.2,91.2,76302.0,75.4394,75.4477,75.3898,75.3898,76302.0
2019-12-19 09:40:00,91.21,91.23,91.2,91.23,55087.0,75.3981,75.4146,75.3898,75.4146,55087.0
2019-12-19 09:50:00,91.23,91.23,91.22,91.23,20978.0,75.4146,75.4146,75.4064,75.4146,20978.0
2019-12-19 10:00:00,91.22,91.24,91.22,91.24,28104.0,75.4064,75.4229,75.4064,75.4229,28104.0
2019-12-19 10:10:00,91.23,91.24,91.22,91.22,14321.0,75.4146,75.4229,75.4064,75.4064,14321.0
2019-12-19 10:20:00,91.22,91.25,91.21,91.24,100550.0,75.4064,75.4312,75.3981,75.4229,100550.0
2019-12-19 10:30:00,91.25,91.26,91.23,91.23,84677.0,75.4312,75.4394,75.4146,75.4146,84677.0
2019-12-19 10:40:00,91.23,91.27,91.23,91.26,35151.0,75.4146,75.4477,75.4146,75.4394,35151.0
2019-12-19 10:50:00,91.27,91.27,91.24,91.24,22340.0,75.4477,75.4477,75.4229,75.4229,22340.0
2019-12-19 11:00:00,91.25,91.28,91.23,91.27,7832.0,75.4312,75.456,75.4146,75.4477,7832.0
2019-12-19 11:10:00,91.28,91.31,91.28,91.29,15907.0,75.456,75.4808,75.456,75.4642,15907.0
2019-12-19 11:20:00,91.29,91.32,91.28,91.32,17810.0,75.4642,75.489,75.456,75.489,17810.0
2019-12-19 11:30:00,91.32,91.32,91.29,91.31,32476.0,75.489,75.489,75.4642,75.4808,32476.0
2019-12-19 11:40:00,91.31,91.32,91.3,91.31,30146.0,75.4808,75.489,75.4725,75.4808,30146.0
2019-12-19 11:50:00,91.31,91.33,91.3,91.31,16923.0,75.4808,75.4973,75.4725,75.4808,16923.0
2019-12-19 12:00:00,91.31,91.32,91.28,91.3,20827.0,75.4808,75.489,75.456,75.4725,20827.0
2019-12-19 12:10:00,91.3,91.31,91.28,91.3,10205.0,75.4725,75.4808,75.456,75.4725,10205.0
2019-12-19 12:20:00,91.31,91.32,91.3,91.31,26158.0,75.4808,75.489,75.4725,75.4808,26158.0
2019-12-19 12:30:00,91.31,91.33,91.31,91.33,22547.0,75.4808,75.4973,75.4808,75.4973,22547.0
2019-12-19 12:40:00,91.32,91.33,91.32,91.33,15609.0,75.489,75.4973,75.489,75.4973,15609.0
2019-12-19 12:50:00,91.32,91.36,91.32,91.34,227437.0,75.489,75.5221,75.489,75.5056,227437.0
2019-12-19 13:00:00,91.34,91.34,91.33,91.34,52818.0,75.5056,75.5056,75.4973,75.5056,52818.0
2019-12-19 13:10:00,91.34,91.36,91.33,91.36,38272.0,75.5056,75.5221,75.4973,75.5221,38272.0
2019-12-19 13:20:00,91.36,91.37,91.35,91.37,113454.0,75.5221,75.5304,75.5138,75.5304,113454.0
2019-12-19 13:30:00,91.37,91.38,91.36,91.38,105638.0,75.5304,75.5386,75.5221,75.5386,105638.0
2019-12-19 13:40:00,91.38,91.38,91.35,91.36,52831.0,75.5386,75.5386,75.5138,75.5221,52831.0
2019-12-19 13:50:00,91.35,91.36,91.35,91.35,9645.0,75.5138,75.5221,75.5138,75.5138,9645.0
2019-12-19 14:00:00,91.36,91.36,91.35,91.36,21715.0,75.5221,75.5221,75.5138,75.5221,21715.0
2019-12-19 14:10:00,91.36,91.36,91.35,91.35,9030.0,75.5221,75.5221,75.5138,75.5138,9030.0
2019-12-19 14:20:00,91.35,91.36,91.34,91.35,15135.0,75.5138,75.5221,75.5056,75.5138,15135.0
2019-12-19 14:30:00,91.34,91.35,91.33,91.34,39532.0,75.5056,75.5138,75.4973,75.5056,39532.0
2019-12-19 14:40:00,91.34,91.34,91.32,91.32,26364.0,75.5056,75.5056,75.489,75.489,26364.0
2019-12-19 14:50:00,91.32,91.33,91.31,91.32,32875.0,75.489,75.4973,75.4808,75.489,32875.0
2019-12-19 15:00:00,91.31,91.32,91.3,91.32,26218.0,75.4808,75.489,75.4725,75.489,26218.0
2019-12-19 15:10:00,91.32,91.32,91.29,91.3,113088.0,75.489,75.489,75.4642,75.4725,113088.0
2019-12-19 15:20:00,91.29,91.3,91.29,91.29,31428.0,75.4642,75.4725,75.4642,75.4642,31428.0
2019-12-19 15:30:00,91.28,91.3,91.28,91.29,35223.0,75.456,75.4725,75.456,75.4642,35223.0
2019-12-19 15:40:00,91.29,91.29,91.27,91.28,32048.0,75.4642,75.4642,75.4477,75.456,32048.0
2019-12-19 15:50:00,91.28,91.29,91.27,91.27,37989.0,75.456,75.4642,75.4477,75.4477,37989.0
2019-12-20 09:30:00,91.21,91.25,91.2,91.22,73869.0,75.3981,75.4312,75.3898,75.4064,73869.0
2019-12-20 09:40:00,91.22,91.22,91.21,91.22,8733.0,75.4064,75.4064,75.3981,75.4064,8733.0
2019-12-20 09:50:00,91.21,91.23,91.21,91.22,320637.0,75.3981,75.4146,75.3981,75.4064,320637.0
2019-12-20 10:00:00,91.21,91.22,91.18,91.22,35681.0,75.3981,75.4064,75.3733,75.4064,35681.0
2019-12-20 10:10:00,91.22,91.27,91.21,91.27,32903.0,75.4064,75.4477,75.3981,75.4477,32903.0
2019-12-20 10:20:00,91.26,91.29,91.26,91.27,21339.0,75.4394,75.4642,75.4394,75.4477,21339.0
2019-12-20 10:30:00,91.28,91.28,91.25,91.26,13170.0,75.456,75.456,75.4312,75.4394,13170.0
2019-12-20 10:40:00,91.25,91.27,91.24,91.27,25116.0,75.4312,75.4477,75.4229,75.4477,25116.0
2019-12-20 10:50:00,91.26,91.27,91.25,91.25,24471.0,75.4394,75.4477,75.4312,75.4312,24471.0
2019-12-20 11:00:00,91.26,91.26,91.24,91.26,30193.0,75.4394,75.4394,75.4229,75.4394,30193.0
2019-12-20 11:10:00,91.26,91.28,91.25,91.27,22305.0,75.4394,75.456,75.4312,75.4477,22305.0
2019-12-20 11:20:00,91.27,91.28,91.26,91.26,13573.0,75.4477,75.456,75.4394,75.4394,13573.0
2019-12-20 11:30:00,91.25,91.26,91.24,91.26,316828.0,75.4312,75.4394,75.4229,75.4394,316828.0
2019-12-20 11:40:00,91.26,91.27,91.25,91.27,21245.0,75.4394,75.4477,75.4312,75.4477,21245.0
2019-12-20 11:50:00,91.27,91.27,91.25,91.26,62289.0,75.4477,75.4477,75.4312,75.4394,62289.0
2019-12-20 12:00:00,91.27,91.29,91.26,91.29,59407.0,75.4477,75.4642,75.4394,75.4642,59407.0
2019-12-20 12:10:00,91.28,91.29,91.26,91.27,12702.0,75.456,75.4642,75.4394,75.4477,12702.0
2019-12-20 12:20:00,91.27,91.28,91.25,91.26,104075.0,75.4477,75.456,75.4312,75.4394,104075.0
2019-12-20 12:30:00,91.26,91.28,91.26,91.27,42639.0,75.4394,75.456,75.4394,75.4477,42639.0
2019-12-20 12:40:00,91.27,91.28,91.27,91.28,33415.0,75.4477,75.456,75.4477,75.456,33415.0
2019-12-20 12:50:00,91.27,91.28,91.27,91.28,44944.0,75.4477,75.456,75.4477,75.456,44944.0
2019-12-20 13:00:00,91.27,91.28,91.25,91.26,18486.0,75.4477,75.456,75.4312,75.4394,18486.0
2019-12-20 13:10:00,91.27,91.28,91.26,91.26,35373.0,75.4477,75.456,75.4394,75.4394,35373.0
2019-12-20 13:20:00,91.26,91.27,91.25,91.26,17633.0,75.4394,75.4477,75.4312,75.4394,17633.0
2019-12-20 13:30:00,91.27,91.28,91.26,91.28,61722.0,75.4477,75.456,75.4394,75.456,61722.0
2019-12-20 13:40:00,91.27,91.28,91.26,91.27,25143.0,75.4477,75.456,75.4394,75.4477,25143.0
2019-12-20 13:50:00,91.27,91.27,91.26,91.27,14583.0,75.4477,75.4477,75.4394,75.4477,14583.0
2019-12-20 14:00:00,91.27,91.27,91.26,91.27,11864.0,75.4477,75.4477,75.4394,75.4477,11864.0
2019-12-20 14:10:00,91.27,91.28,91.26,91.28,204821.0,75.4477,75.456,75.4394,75.456,204821.0
2019-12-20 14:20:00,91.28,91.28,91.27,91.28,18383.0,75.456,75.456,75.4477,75.456,18383.0
2019-12-20 14:30:00,91.28,91.29,91.27,91.29,101759.0,75.456,75.4642,75.4477,75.4642,101759.0
2019-12-20 14:40:00,91.29,91.31,91.29,91.31,72297.0,75.4642,75.4808,75.4642,75.4808,72297.0
2019-12-20 14:50:00,91.31,91.32,91.3,91.32,133306.0,75.4808,75.489,75.4725,75.489,133306.0
2019-12-20 15:00:00,91.31,91.32,91.31,91.32,40267.0,75.4808,75.489,75.4808,75.489,40267.0
2019-12-20 15:10:00,91.31,91.32,91.3,91.31,20001.0,75.4808,75.489,75.4725,75.4808,20001.0
2019-12-20 15:20:00,91.31,91.31,91.3,91.31,34493.0,75.4808,75.4808,75.4725,75.4808,34493.0
2019-12-20 15:30:00,91.31,91.32,91.3,91.31,34922.0,75.4808,75.489,75.4725,75.4808,34922.0
2019-12-20 15:40:00,91.31,91.32,91.3,91.3,27248.0,75.4808,75.489,75.4725,75.4725,27248.0
2019-12-20 15:50:00,91.3,91.31,91.28,91.28,25571.0,75.4725,75.4808,75.456,75.456,25571.0
2019-12-23 09:30:00,91.12,91.12,91.05,91.05,1630730.0,75.5351,75.5351,75.4771,75.4771,1630730.0
2019-12-23 09:40:00,91.09,91.09,91.06,91.07,27796.0,75.5102,75.5102,75.4854,75.4936,27796.0
2019-12-23 09:50:00,91.06,91.07,91.04,91.05,12973.0,75.4854,75.4936,75.4688,75.4771,12973.0
2019-12-23 10:00:00,91.06,91.07,91.04,91.06,24143.0,75.4854,75.4936,75.4688,75.4854,24143.0
2019-12-23 10:10:00,91.06,91.06,91.03,91.05,411578.0,75.4854,75.4854,75.4605,75.4771,411578.0
2019-12-23 10:20:00,91.05,91.05,91.04,91.05,17853.0,75.4771,75.4771,75.4688,75.4771,17853.0
2019-12-23 10:30:00,91.05,91.07,91.04,91.07,22915.0,75.4771,75.4936,75.4688,75.4936,22915.0
2019-12-23 10:40:00,91.06,91.07,91.02,91.03,14108.0,75.4854,75.4936,75.4522,75.4605,14108.0
2019-12-23 10:50:00,91.03,91.05,91.02,91.04,678055.0,75.4605,75.4771,75.4522,75.4688,678055.0
2019-12-23 11:00:00,91.03,91.03,90.97,90.97,20863.0,75.4605,75.4605,75.4108,75.4108,20863.0
2019-12-23 11:10:00,90.98,90.98,90.96,90.98,41585.0,75.419,75.419,75.4025,75.419,41585.0
2019-12-23 11:20:00,90.98,91.0,90.97,91.0,66750.0,75.419,75.4356,75.4108,75.4356,66750.0
2019-12-23 11:30:00,90.99,91.01,90.99,91.01,47628.0,75.4273,75.4439,75.4273,75.4439,47628.0
2019-12-23 11:40:00,91.01,91.01,90.98,90.98,29126.0,75.4439,75.4439,75.419,75.419,29126.0
2019-12-23 11:50:00,90.98,90.99,90.97,90.98,29777.0,75.419,75.4273,75.4108,75.419,29777.0
2019-12-23 12:00:00,90.98,91.0,90.98,90.98,13628.0,75.419,75.4356,75.419,75.419,13628.0
2019-12-23 12:10:00,90.99,90.99,90.97,90.98,17659.0,75.4273,75.4273,75.4108,75.419,17659.0
2019-12-23 12:20:00,90.98,90.99,90.97,90.98,8173.0,75.419,75.4273,75.4108,75.419,8173.0
2019-12-23 12:30:00,90.98,90.99,90.96,90.96,18892.0,75.419,75.4273,75.4025,75.4025,18892.0
2019-12-23 12:40:00,90.97,90.97,90.94,90.94,29362.0,75.4108,75.4108,75.3859,75.3859,29362.0
2019-12-23 12:50:00,90.94,90.95,90.92,90.92,18460.0,75.3859,75.3942,75.3693,75.3693,18460.0
2019-12-23 13:00:00,90.92,90.94,90.91,90.91,46454.0,75.3693,75.3859,75.361,75.361,46454.0
2019-12-23 13:10:00,90.91,90.93,90.91,90.92,49955.0,75.361,75.3776,75.361,75.3693,49955.0
2019-12-23 13:20:00,90.92,90.93,90.91,90.93,57463.0,75.3693,75.3776,75.361,75.3776,57463.0
2019-12-23 13:30:00,90.93,90.95,90.93,90.94,24763.0,75.3776,75.3942,75.3776,75.3859,24763.0
2019-12-23 13:40:00,90.95,90.95,90.94,90.95,7276.0,75.3942,75.3942,75.3859,75.3942,7276.0
2019-12-23 13:50:00,90.95,90.97,90.94,90.97,17528.0,75.3942,75.4108,75.3859,75.4108,17528.0
2019-12-23 14:00:00,90.97,90.97,90.95,90.96,14650.0,75.4108,75.4108,75.3942,75.4025,14650.0
2019-12-23 14:10:00,90.95,90.96,90.95,90.95,23526.0,75.3942,75.4025,75.3942,75.3942,23526.0
2019-12-23 14:20:00,90.95,90.96,90.94,90.94,32326.0,75.3942,75.4025,75.3859,75.3859,32326.0
2019-12-23 14:30:00,90.95,90.95,90.94,90.95,27067.0,75.3942,75.3942,75.3859,75.3942,27067.0
2019-12-23 14:40:00,90.94,90.97,90.94,90.97,37614.0,75.3859,75.4108,75.3859,75.4108,37614.0
2019-12-23 14:50:00,90.97,90.97,90.96,90.97,29807.0,75.4108,75.4108,75.4025,75.4108,29807.0
2019-12-23 15:00:00,90.97,90.99,90.96,90.99,31726.0,75.4108,75.4273,75.4025,75.4273,31726.0
2019-12-23 15:10:00,90.99,90.99,90.98,90.99,30698.0,75.4273,75.4273,75.419,75.4273,30698.0
2019-12-23 15:20:00,90.99,91.01,90.98,91.01,58660.0,75.4273,75.4439,75.419,75.4439,58660.0
2019-12-23 15:30:00,91.01,91.01,91.0,91.01,21033.0,75.4439,75.4439,75.4356,75.4439,21033.0
2019-12-23 15:40:00,91.01,91.01,91.0,91.01,28895.0,75.4439,75.4439,75.4356,75.4439,28895.0
2019-12-23 15:50:00,91.01,91.02,91.0,91.01,75381.0,75.4439,75.4522,75.4356,75.4439,75381.0
2019-12-24 09:30:00,90.93,90.97,90.91,90.97,38702.0,75.3776,75.4108,75.361,75.4108,38702.0
2019-12-24 09:40:00,90.97,90.99,90.96,90.98,13708.0,75.4108,75.4273,75.4025,75.419,13708.0
2019-12-24 09:50:00,90.98,90.99,90.96,90.98,27255.0,75.419,75.4273,75.4025,75.419,27255.0
2019-12-24 10:00:00,90.98,91.12,90.97,91.11,120129.0,75.419,75.5351,75.4108,75.5268,120129.0
2019-12-24 10:10:00,91.12,91.17,91.11,91.11,30069.0,75.5351,75.5765,75.5268,75.5268,30069.0
2019-12-24 10:20:00,91.12,91.13,91.07,91.11,21586.0,75.5351,75.5434,75.4936,75.5268,21586.0
2019-12-24 10:30:00,91.1,91.12,91.07,91.08,31818.0,75.5185,75.5351,75.4936,75.5019,31818.0
2019-12-24 10:40:00,91.08,91.1,91.08,91.08,12547.0,75.5019,75.5185,75.5019,75.5019,12547.0
2019-12-24 10:50:00,91.08,91.11,91.08,91.09,39604.0,75.5019,75.5268,75.5019,75.5102,39604.0
2019-12-24 11:00:00,91.09,91.09,91.06,91.08,15472.0,75.5102,75.5102,75.4854,75.5019,15472.0
2019-12-24 11:10:00,91.09,91.11,91.08,91.11,27238.0,75.5102,75.5268,75.5019,75.5268,27238.0
2019-12-24 11:20:00,91.11,91.11,91.09,91.09,10886.0,75.5268,75.5268,75.5102,75.5102,10886.0
2019-12-24 11:30:00,91.11,91.11,91.08,91.08,22095.0,75.5268,75.5268,75.5019,75.5019,22095.0
2019-12-24 11:40:00,91.08,91.1,91.07,91.09,22171.0,75.5019,75.5185,75.4936,75.5102,22171.0
2019-12-24 11:50:00,91.09,91.09,91.08,91.08,18847.0,75.5102,75.5102,75.5019,75.5019,18847.0
2019-12-24 12:00:00,91.09,91.1,91.08,91.08,24107.0,75.5102,75.5185,75.5019,75.5019,24107.0
2019-12-24 12:10:00,91.09,91.09,91.06,91.08,20713.0,75.5102,75.5102,75.4854,75.5019,20713.0
2019-12-24 12:20:00,91.08,91.1,91.07,91.09,65259.0,75.5019,75.5185,75.4936,75.5102,65259.0
2019-12-24 12:30:00,91.09,91.11,91.08,91.11,27561.0,75.5102,75.5268,75.5019,75.5268,27561.0
2019-12-24 12:40:00,91.1,91.12,91.09,91.1,26939.0,75.5185,75.5351,75.5102,75.5185,26939.0
2019-12-24 12:50:00,91.1,91.12,91.09,91.12,32802.0,75.5185,75.5351,75.5102,75.5351,32802.0
2019-12-26 09:30:00,91.14,91.19,91.1,91.13,26592.0,75.5517,75.5931,75.5185,75.5434,26592.0
2019-12-26 09:40:00,91.12,91.15,91.12,91.14,15070.0,75.5351,75.56,75.5351,75.5517,15070.0
2019-12-26 09:50:00,91.15,91.16,91.13,91.16,24307.0,75.56,75.5683,75.5434,75.5683,24307.0
2019-12-26 10:00:00,91.15,91.16,91.13,91.14,22958.0,75.56,75.5683,75.5434,75.5517,22958.0
2019-12-26 10:10:00,91.14,91.15,91.13,91.14,11081.0,75.5517,75.56,75.5434,75.5517,11081.0
2019-12-26 10:20:00,91.14,91.15,91.11,91.12,7863.0,75.5517,75.56,75.5268,75.5351,7863.0
2019-12-26 10:30:00,91.12,91.13,91.11,91.13,5956.0,75.5351,75.5434,75.5268,75.5434,5956.0
2019-12-26 10:40:00,91.13,91.13,91.1,91.12,43415.0,75.5434,75.5434,75.5185,75.5351,43415.0
2019-12-26 10:50:00,91.12,91.12,91.11,91.12,17166.0,75.5351,75.5351,75.5268,75.5351,17166.0
2019-12-26 11:00:00,91.11,91.12,91.1,91.11,13741.0,75.5268,75.5351,75.5185,75.5268,13741.0
2019-12-26 11:10:00,91.11,91.11,91.07,91.08,21903.0,75.5268,75.5268,75.4936,75.5019,21903.0
2019-12-26 11:20:00,91.08,91.08,91.06,91.06,17253.0,75.5019,75.5019,75.4854,75.4854,17253.0
2019-12-26 11:30:00,91.06,91.08,91.06,91.06,9958.0,75.4854,75.5019,75.4854,75.4854,9958.0
2019-12-26 11:40:00,91.06,91.07,91.05,91.05,10427.0,75.4854,75.4936,75.4771,75.4771,10427.0
2019-12-26 11:50:00,91.06,91.08,91.05,91.08,12553.0,75.4854,75.5019,75.4771,75.5019,12553.0
2019-12-26 12:00:00,91.08,91.1,91.07,91.09,19043.0,75.5019,75.5185,75.4936,75.5102,19043.0
2019-12-26 12:10:00,91.09,91.1,91.09,91.09,23829.0,75.5102,75.5185,75.5102,75.5102,23829.0
2019-12-26 12:20:00,91.09,91.1,91.08,91.09,26673.0,75.5102,75.5185,75.5019,75.5102,26673.0
2019-12-26 12:30:00,91.09,91.11,91.08,91.1,44391.0,75.5102,75.5268,75.5019,75.5185,44391.0
2019-12-26 12:40:00,91.09,91.11,91.09,91.11,8834.0,75.5102,75.5268,75.5102,75.5268,8834.0
2019-12-26 12:50:00,91.11,91.11,91.09,91.1,12002.0,75.5268,75.5268,75.5102,75.5185,12002.0
2019-12-26 13:00:00,91.1,91.16,91.1,91.15,59254.0,75.5185,75.5683,75.5185,75.56,59254.0
2019-12-26 13:10:00,91.15,91.18,91.14,91.18,25478.0,75.56,75.5848,75.5517,75.5848,25478.0
2019-12-26 13:20:00,91.18,91.18,91.16,91.18,13533.0,75.5848,75.5848,75.5683,75.5848,13533.0
2019-12-26 13:30:00,91.18,91.19,91.17,91.19,13994.0,75.5848,75.5931,75.5765,75.5931,13994.0
2019-12-26 13:40:00,91.18,91.2,91.18,91.19,9595.0,75.5848,75.6014,75.5848,75.5931,9595.0
2019-12-26 13:50:00,91.19,91.2,91.18,91.19,23238.0,75.5931,75.6014,75.5848,75.5931,23238.0
2019-12-26 14:00:00,91.2,91.2,91.18,91.2,16970.0,75.6014,75.6014,75.5848,75.6014,16970.0
2019-12-26 14:10:00,91.19,91.19,91.18,91.19,18925.0,75.5931,75.5931,75.5848,75.5931,18925.0
2019-12-26 14:20:00,91.19,91.19,91.15,91.15,8772.0,75.5931,75.5931,75.56,75.56,8772.0
2019-12-26 14:30:00,91.16,91.17,91.15,91.17,13025.0,75.5683,75.5765,75.56,75.5765,13025.0
2019-12-26 14:40:00,91.17,91.17,91.16,91.16,7789.0,75.5765,75.5765,75.5683,75.5683,7789.0
2019-12-26 14:50:00,91.17,91.17,91.14,91.14,18504.0,75.5765,75.5765,75.5517,75.5517,18504.0
2019-12-26 15:00:00,91.15,91.18,91.14,91.18,12732.0,75.56,75.5848,75.5517,75.5848,12732.0
2019-12-26 15:10:00,91.18,91.18,91.16,91.16,8009.0,75.5848,75.5848,75.5683,75.5683,8009.0
2019-12-26 15:20:00,91.17,91.17,91.16,91.17,12348.0,75.5765,75.5765,75.5683,75.5765,12348.0
2019-12-26 15:30:00,91.17,91.2,91.16,91.2,15453.0,75.5765,75.6014,75.5683,75.6014,15453.0
2019-12-26 15:40:00,91.2,91.2,91.18,91.2,10306.0,75.6014,75.6014,75.5848,75.6014,10306.0
2019-12-26 15:50:00,91.19,91.21,91.18,91.2,32046.0,75.5931,75.6097,75.5848,75.6014,32046.0
2019-12-27 09:30:00,91.32,91.32,91.3,91.3,67927.0,75.7009,75.7009,75.6843,75.6843,67927.0
2019-12-27 09:40:00,91.31,91.34,91.3,91.34,43003.0,75.6926,75.7175,75.6843,75.7175,43003.0
2019-12-27 09:50:00,91.34,91.36,91.33,91.35,15711.0,75.7175,75.734,75.7092,75.7258,15711.0
2019-12-27 10:00:00,91.34,91.37,91.33,91.36,66630.0,75.7175,75.7423,75.7092,75.734,66630.0
2019-12-27 10:10:00,91.37,91.38,91.35,91.36,13867.0,75.7423,75.7506,75.7258,75.734,13867.0
2019-12-27 10:20:00,91.35,91.38,91.35,91.37,15471.0,75.7258,75.7506,75.7258,75.7423,15471.0
2019-12-27 10:30:00,91.37,91.38,91.35,91.38,12101.0,75.7423,75.7506,75.7258,75.7506,12101.0
2019-12-27 10:40:00,91.38,91.38,91.36,91.38,19757.0,75.7506,75.7506,75.734,75.7506,19757.0
2019-12-27 10:50:00,91.38,91.42,91.37,91.4,35186.0,75.7506,75.7838,75.7423,75.7672,35186.0
2019-12-27 11:00:00,91.4,91.41,91.39,91.41,6450.0,75.7672,75.7755,75.7589,75.7755,6450.0
2019-12-27 11:10:00,91.41,91.42,91.4,91.41,28640.0,75.7755,75.7838,75.7672,75.7755,28640.0
2019-12-27 11:20:00,91.41,91.43,91.4,91.41,45519.0,75.7755,75.7921,75.7672,75.7755,45519.0
2019-12-27 11:30:00,91.41,91.41,91.38,91.38,38999.0,75.7755,75.7755,75.7506,75.7506,38999.0
2019-12-27 11:40:00,91.39,91.39,91.37,91.39,9998.0,75.7589,75.7589,75.7423,75.7589,9998.0
2019-12-27 11:50:00,91.39,91.39,91.38,91.39,5886.0,75.7589,75.7589,75.7506,75.7589,5886.0
2019-12-27 12:00:00,91.39,91.4,91.38,91.39,26256.0,75.7589,75.7672,75.7506,75.7589,26256.0
2019-12-27 12:10:00,91.38,91.39,91.38,91.39,6003.0,75.7506,75.7589,75.7506,75.7589,6003.0
2019-12-27 12:20:00,91.39,91.4,91.38,91.39,27620.0,75.7589,75.7672,75.7506,75.7589,27620.0
2019-12-27 12:30:00,91.4,91.4,91.39,91.4,6531.0,75.7672,75.7672,75.7589,75.7672,6531.0
2019-12-27 12:40:00,91.4,91.4,91.39,91.4,14029.0,75.7672,75.7672,75.7589,75.7672,14029.0
2019-12-27 12:50:00,91.39,91.4,91.39,91.4,12605.0,75.7589,75.7672,75.7589,75.7672,12605.0
2019-12-27 13:00:00,91.4,91.41,91.39,91.41,13157.0,75.7672,75.7755,75.7589,75.7755,13157.0
2019-12-27 13:10:00,91.41,91.41,91.39,91.4,7569.0,75.7755,75.7755,75.7589,75.7672,7569.0
2019-12-27 13:20:00,91.39,91.39,91.38,91.39,5379.0,75.7589,75.7589,75.7506,75.7589,5379.0
2019-12-27 13:30:00,91.39,91.39,91.38,91.39,6860.0,75.7589,75.7589,75.7506,75.7589,6860.0
2019-12-27 13:40:00,91.39,91.41,91.38,91.41,19379.0,75.7589,75.7755,75.7506,75.7755,19379.0
2019-12-27 13:50:00,91.41,91.41,91.4,91.41,6231.0,75.7755,75.7755,75.7672,75.7755,6231.0
2019-12-27 14:00:00,91.4,91.43,91.4,91.43,111966.0,75.7672,75.7921,75.7672,75.7921,111966.0
2019-12-27 14:10:00,91.43,91.43,91.42,91.43,5612.0,75.7921,75.7921,75.7838,75.7921,5612.0
2019-12-27 14:20:00,91.43,91.43,91.42,91.43,18322.0,75.7921,75.7921,75.7838,75.7921,18322.0
2019-12-27 14:30:00,91.43,91.43,91.42,91.42,16574.0,75.7921,75.7921,75.7838,75.7838,16574.0
2019-12-27 14:40:00,91.43,91.44,91.42,91.44,12592.0,75.7921,75.8004,75.7838,75.8004,12592.0
2019-12-27 14:50:00,91.44,91.45,91.43,91.44,18702.0,75.8004,75.8087,75.7921,75.8004,18702.0
2019-12-27 15:00:00,91.44,91.44,91.43,91.44,18220.0,75.8004,75.8004,75.7921,75.8004,18220.0
2019-12-27 15:10:00,91.43,91.44,91.43,91.44,65321.0,75.7921,75.8004,75.7921,75.8004,65321.0
2019-12-27 15:20:00,91.43,91.44,91.42,91.43,30350.0,75.7921,75.8004,75.7838,75.7921,30350.0
2019-12-27 15:30:00,91.43,91.43,91.41,91.43,21322.0,75.7921,75.7921,75.7755,75.7921,21322.0
2019-12-27 15:40:00,91.43,91.43,91.41,91.41,21473.0,75.7921,75.7921,75.7755,75.7755,21473.0
2019-12-27 15:50:00,91.41,91.42,91.4,91.42,35093.0,75.7755,75.7838,75.7672,75.7838,35093.0
2019-12-30 09:30:00,91.23,91.23,91.18,91.21,36295.0,75.6263,75.6263,75.5848,75.6097,36295.0
2019-12-30 09:40:00,91.22,91.23,91.18,91.22,9635.0,75.618,75.6263,75.5848,75.618,9635.0
2019-12-30 09:50:00,91.22,91.23,91.2,91.23,23692.0,75.618,75.6263,75.6014,75.6263,23692.0
2019-12-30 10:00:00,91.24,91.28,91.23,91.28,52192.0,75.6346,75.6677,75.6263,75.6677,52192.0
2019-12-30 10:10:00,91.28,91.28,91.24,91.24,24941.0,75.6677,75.6677,75.6346,75.6346,24941.0
2019-12-30 10:20:00,91.24,91.29,91.23,91.28,33112.0,75.6346,75.676,75.6263,75.6677,33112.0
2019-12-30 10:30:00,91.28,91.29,91.24,91.27,26419.0,75.6677,75.676,75.6346,75.6594,26419.0
2019-12-30 10:40:00,91.27,91.28,91.26,91.28,89016.0,75.6594,75.6677,75.6512,75.6677,89016.0
2019-12-30 10:50:00,91.28,91.29,91.24,91.25,36468.0,75.6677,75.676,75.6346,75.6429,36468.0
2019-12-30 11:00:00,91.25,91.27,91.24,91.26,21799.0,75.6429,75.6594,75.6346,75.6512,21799.0
2019-12-30 11:10:00,91.26,91.27,91.24,91.27,45308.0,75.6512,75.6594,75.6346,75.6594,45308.0
2019-12-30 11:20:00,91.27,91.27,91.26,91.26,34764.0,75.6594,75.6594,75.6512,75.6512,34764.0
2019-12-30 11:30:00,91.27,91.27,91.25,91.26,47561.0,75.6594,75.6594,75.6429,75.6512,47561.0
2019-12-30 11:40:00,91.26,91.27,91.25,91.27,17461.0,75.6512,75.6594,75.6429,75.6594,17461.0
2019-12-30 11:50:00,91.26,91.27,91.26,91.27,9947.0,75.6512,75.6594,75.6512,75.6594,9947.0
2019-12-30 12:00:00,91.26,91.27,91.25,91.26,33753.0,75.6512,75.6594,75.6429,75.6512,33753.0
2019-12-30 12:10:00,91.27,91.28,91.26,91.28,7860.0,75.6594,75.6677,75.6512,75.6677,7860.0
2019-12-30 12:20:00,91.28,91.28,91.27,91.27,11450.0,75.6677,75.6677,75.6594,75.6594,11450.0
2019-12-30 12:30:00,91.28,91.29,91.27,91.29,6446.0,75.6677,75.676,75.6594,75.676,6446.0
2019-12-30 12:40:00,91.28,91.31,91.28,91.31,8162.0,75.6677,75.6926,75.6677,75.6926,8162.0
2019-12-30 12:50:00,91.31,91.32,91.3,91.31,18102.0,75.6926,75.7009,75.6843,75.6926,18102.0
2019-12-30 13:00:00,91.31,91.33,91.31,91.33,22507.0,75.6926,75.7092,75.6926,75.7092,22507.0
2019-12-30 13:10:00,91.33,91.36,91.32,91.36,13675.0,75.7092,75.734,75.7009,75.734,13675.0
2019-12-30 13:20:00,91.36,91.38,91.35,91.36,17664.0,75.734,75.7506,75.7258,75.734,17664.0
2019-12-30 13:30:00,91.37,91.37,91.35,91.37,14068.0,75.7423,75.7423,75.7258,75.7423,14068.0
2019-12-30 13:40:00,91.36,91.37,91.36,91.37,9307.0,75.734,75.7423,75.734,75.7423,9307.0
2019-12-30 13:50:00,91.37,91.37,91.36,91.36,6426.0,75.7423,75.7423,75.734,75.734,6426.0
2019-12-30 14:00:00,91.37,91.37,91.35,91.37,16701.0,75.7423,75.7423,75.7258,75.7423,16701.0
2019-12-30 14:10:00,91.37,91.37,91.36,91.37,14388.0,75.7423,75.7423,75.734,75.7423,14388.0
2019-12-30 14:20:00,91.36,91.37,91.36,91.37,34912.0,75.734,75.7423,75.734,75.7423,34912.0
2019-12-30 14:30:00,91.37,91.39,91.36,91.38,50254.0,75.7423,75.7589,75.734,75.7506,50254.0
2019-12-30 14:40:00,91.39,91.4,91.38,91.4,32363.0,75.7589,75.7672,75.7506,75.7672,32363.0
2019-12-30 14:50:00,91.4,91.42,91.39,91.42,44025.0,75.7672,75.7838,75.7589,75.7838,44025.0
2019-12-30 15:00:00,91.41,91.42,91.41,91.41,10973.0,75.7755,75.7838,75.7755,75.7755,10973.0
2019-12-30 15:10:00,91.42,91.43,91.41,91.43,84818.0,75.7838,75.7921,75.7755,75.7921,84818.0
2019-12-30 15:20:00,91.43,91.44,91.42,91.44,49871.0,75.7921,75.8004,75.7838,75.8004,49871.0
2019-12-30 15:30:00,91.44,91.45,91.43,91.45,40134.0,75.8004,75.8087,75.7921,75.8087,40134.0
2019-12-30 15:40:00,91.45,91.5,91.44,91.5,60438.0,75.8087,75.8501,75.8004,75.8501,60438.0
2019-12-30 15:50:00,91.49,91.5,91.48,91.49,110119.0,75.8418,75.8501,75.8335,75.8418,110119.0
2019-12-31 09:30:00,91.42,91.42,91.33,91.34,28828.0,75.7838,75.7838,75.7092,75.7175,28828.0
2019-12-31 09:40:00,91.35,91.35,91.32,91.33,5264.0,75.7258,75.7258,75.7009,75.7092,5264.0
2019-12-31 09:50:00,91.34,91.34,91.31,91.32,18248.0,75.7175,75.7175,75.6926,75.7009,18248.0
2019-12-31 10:00:00,91.33,91.33,91.28,91.3,15988.0,75.7092,75.7092,75.6677,75.6843,15988.0
2019-12-31 10:10:00,91.31,91.35,91.31,91.35,21171.0,75.6926,75.7258,75.6926,75.7258,21171.0
2019-12-31 10:20:00,91.35,91.39,91.34,91.39,22222.0,75.7258,75.7589,75.7175,75.7589,22222.0
2019-12-31 10:30:00,91.39,91.4,91.36,91.36,20414.0,75.7589,75.7672,75.734,75.734,20414.0
2019-12-31 10:40:00,91.37,91.41,91.36,91.41,14272.0,75.7423,75.7755,75.734,75.7755,14272.0
2019-12-31 10:50:00,91.41,91.41,91.4,91.4,20279.0,75.7755,75.7755,75.7672,75.7672,20279.0
2019-12-31 11:00:00,91.41,91.42,91.4,91.41,17234.0,75.7755,75.7838,75.7672,75.7755,17234.0
2019-12-31 11:10:00,91.41,91.42,91.4,91.41,23818.0,75.7755,75.7838,75.7672,75.7755,23818.0
2019-12-31 11:20:00,91.41,91.41,91.37,91.4,24881.0,75.7755,75.7755,75.7423,75.7672,24881.0
2019-12-31 11:30:00,91.4,91.4,91.39,91.4,5435.0,75.7672,75.7672,75.7589,75.7672,5435.0
2019-12-31 11:40:00,91.4,91.4,91.36,91.38,16478.0,75.7672,75.7672,75.734,75.7506,16478.0
2019-12-31 11:50:00,91.38,91.38,91.35,91.36,14598.0,75.7506,75.7506,75.7258,75.734,14598.0
2019-12-31 12:00:00,91.37,91.37,91.34,91.34,9138.0,75.7423,75.7423,75.7175,75.7175,9138.0
2019-12-31 12:10:00,91.34,91.36,91.33,91.35,26819.0,75.7175,75.734,75.7092,75.7258,26819.0
2019-12-31 12:20:00,91.34,91.35,91.33,91.33,27220.0,75.7175,75.7258,75.7092,75.7092,27220.0
2019-12-31 12:30:00,91.34,91.38,91.33,91.37,84359.0,75.7175,75.7506,75.7092,75.7423,84359.0
2019-12-31 12:40:00,91.37,91.39,91.36,91.37,13028.0,75.7423,75.7589,75.734,75.7423,13028.0
2019-12-31 12:50:00,91.37,91.42,91.35,91.4,15508.0,75.7423,75.7838,75.7258,75.7672,15508.0
2019-12-31 13:00:00,91.4,91.4,91.35,91.35,9998.0,75.7672,75.7672,75.7258,75.7258,9998.0
2019-12-31 13:10:00,91.36,91.36,91.34,91.34,11933.0,75.734,75.734,75.7175,75.7175,11933.0
2019-12-31 13:20:00,91.34,91.35,91.33,91.34,8674.0,75.7175,75.7258,75.7092,75.7175,8674.0
2019-12-31 13:30:00,91.34,91.35,91.34,91.34,15732.0,75.7175,75.7258,75.7175,75.7175,15732.0
2019-12-31 13:40:00,91.34,91.36,91.34,91.34,7729.0,75.7175,75.734,75.7175,75.7175,7729.0
2019-12-31 13:50:00,91.34,91.37,91.34,91.37,8378.0,75.7175,75.7423,75.7175,75.7423,8378.0
2019-12-31 14:00:00,91.37,91.37,91.36,91.37,10157.0,75.7423,75.7423,75.734,75.7423,10157.0
2019-12-31 14:10:00,91.37,91.37,91.36,91.37,9107.0,75.7423,75.7423,75.734,75.7423,9107.0
2019-12-31 14:20:00,91.36,91.37,91.36,91.37,10251.0,75.734,75.7423,75.734,75.7423,10251.0
2019-12-31 14:30:00,91.37,91.37,91.36,91.37,16603.0,75.7423,75.7423,75.734,75.7423,16603.0
2019-12-31 14:40:00,91.37,91.37,91.36,91.37,18679.0,75.7423,75.7423,75.734,75.7423,18679.0
2019-12-31 14:50:00,91.37,91.37,91.33,91.34,28560.0,75.7423,75.7423,75.7092,75.7175,28560.0
2019-12-31 15:00:00,91.34,91.34,91.32,91.34,16551.0,75.7175,75.7175,75.7009,75.7175,16551.0
2019-12-31 15:10:00,91.34,91.35,91.33,91.34,29027.0,75.7175,75.7258,75.7092,75.7175,29027.0
2019-12-31 15:20:00,91.34,91.34,91.33,91.34,8881.0,75.7175,75.7175,75.7092,75.7175,8881.0
2019-12-31 15:30:00,91.34,91.35,91.33,91.34,16949.0,75.7175,75.7258,75.7092,75.7175,16949.0
2019-12-31 15:40:00,91.34,91.35,91.33,91.34,21170.0,75.7175,75.7258,75.7092,75.7175,21170.0
2019-12-31 15:50:00,91.34,91.35,91.33,91.35,26506.0,75.7175,75.7258,75.7092,75.7258,26506.0
2020-01-02 09:30:00,91.55,91.63,91.5,91.62,74267.0,75.8916,75.9579,75.8501,75.9496,74267.0
2020-01-02 09:40:00,91.63,91.63,91.6,91.63,62411.0,75.9579,75.9579,75.933,75.9579,62411.0
2020-01-02 09:50:00,91.62,91.64,91.61,91.62,11131.0,75.9496,75.9662,75.9413,75.9496,11131.0
2020-01-02 10:00:00,91.62,91.63,91.6,91.61,26629.0,75.9496,75.9579,75.933,75.9413,26629.0
2020-01-02 10:10:00,91.62,91.63,91.61,91.61,36975.0,75.9496,75.9579,75.9413,75.9413,36975.0
2020-01-02 10:20:00,91.61,91.63,91.61,91.63,34704.0,75.9413,75.9579,75.9413,75.9579,34704.0
2020-01-02 10:30:00,91.63,91.63,91.59,91.61,58515.0,75.9579,75.9579,75.9247,75.9413,58515.0
2020-01-02 10:40:00,91.6,91.6,91.53,91.54,13961.0,75.933,75.933,75.875,75.8833,13961.0
2020-01-02 10:50:00,91.54,91.54,91.51,91.52,59292.0,75.8833,75.8833,75.8584,75.8667,59292.0
2020-01-02 11:00:00,91.52,91.54,91.5,91.52,58919.0,75.8667,75.8833,75.8501,75.8667,58919.0
2020-01-02 11:10:00,91.51,91.52,91.47,91.48,50227.0,75.8584,75.8667,75.8252,75.8335,50227.0
2020-01-02 11:20:00,91.47,91.49,91.44,91.45,51126.0,75.8252,75.8418,75.8004,75.8087,51126.0
2020-01-02 11:30:00,91.45,91.47,91.44,91.45,43905.0,75.8087,75.8252,75.8004,75.8087,43905.0
2020-01-02 11:40:00,91.45,91.46,91.43,91.45,110795.0,75.8087,75.8169,75.7921,75.8087,110795.0
2020-01-02 11:50:00,91.45,91.47,91.43,91.43,27432.0,75.8087,75.8252,75.7921,75.7921,27432.0
2020-01-02 12:00:00,91.44,91.45,91.43,91.44,11440.0,75.8004,75.8087,75.7921,75.8004,11440.0
2020-01-02 12:10:00,91.45,91.45,91.44,91.45,15097.0,75.8087,75.8087,75.8004,75.8087,15097.0
2020-01-02 12:20:00,91.45,91.45,91.42,91.44,44439.0,75.8087,75.8087,75.7838,75.8004,44439.0
2020-01-02 12:30:00,91.44,91.44,91.42,91.43,34889.0,75.8004,75.8004,75.7838,75.7921,34889.0
2020-01-02 12:40:00,91.43,91.45,91.43,91.44,29119.0,75.7921,75.8087,75.7921,75.8004,29119.0
2020-01-02 12:50:00,91.44,91.44,91.41,91.42,23460.0,75.8004,75.8004,75.7755,75.7838,23460.0
2020-01-02 13:00:00,91.42,91.43,91.41,91.42,8483.0,75.7838,75.7921,75.7755,75.7838,8483.0
2020-01-02 13:10:00,91.41,91.41,91.39,91.4,40343.0,75.7755,75.7755,75.7589,75.7672,40343.0
2020-01-02 13:20:00,91.39,91.4,91.39,91.4,16558.0,75.7589,75.7672,75.7589,75.7672,16558.0
2020-01-02 13:30:00,91.4,91.42,91.39,91.42,19004.0,75.7672,75.7838,75.7589,75.7838,19004.0
2020-01-02 13:40:00,91.42,91.43,91.41,91.43,15269.0,75.7838,75.7921,75.7755,75.7921,15269.0
2020-01-02 13:50:00,91.43,91.43,91.42,91.43,22966.0,75.7921,75.7921,75.7838,75.7921,22966.0
2020-01-02 14:00:00,91.43,91.44,91.42,91.43,122902.0,75.7921,75.8004,75.7838,75.7921,122902.0
2020-01-02 14:10:00,91.44,91.44,91.42,91.42,12937.0,75.8004,75.8004,75.7838,75.7838,12937.0
2020-01-02 14:20:00,91.42,91.44,91.42,91.43,12514.0,75.7838,75.8004,75.7838,75.7921,12514.0
2020-01-02 14:30:00,91.42,91.43,91.41,91.42,19864.0,75.7838,75.7921,75.7755,75.7838,19864.0
2020-01-02 14:40:00,91.42,91.42,91.41,91.42,24888.0,75.7838,75.7838,75.7755,75.7838,24888.0
2020-01-02 14:50:00,91.41,91.42,91.4,91.41,19118.0,75.7755,75.7838,75.7672,75.7755,19118.0
2020-01-02 15:00:00,91.4,91.41,91.39,91.41,23885.0,75.7672,75.7755,75.7589,75.7755,23885.0
2020-01-02 15:10:00,91.41,91.43,91.4,91.42,36316.0,75.7755,75.7921,75.7672,75.7838,36316.0
2020-01-02 15:20:00,91.43,91.43,91.42,91.43,12345.0,75.7921,75.7921,75.7838,75.7921,12345.0
2020-01-02 15:30:00,91.43,91.43,91.4,91.41,37098.0,75.7921,75.7921,75.7672,75.7755,37098.0
2020-01-02 15:40:00,91.41,91.42,91.4,91.4,71666.0,75.7755,75.7838,75.7672,75.7672,71666.0
2020-01-02 15:50:00,91.41,91.45,91.41,91.45,116003.0,75.7755,75.8087,75.7755,75.8087,116003.0
2020-01-03 09:30:00,91.58,91.61,91.5,91.58,106639.0,75.9164,75.9413,75.8501,75.9164,106639.0
2020-01-03 09:40:00,91.58,91.58,91.54,91.54,42658.0,75.9164,75.9164,75.8833,75.8833,42658.0
2020-01-03 09:50:00,91.54,91.59,91.54,91.59,51307.0,75.8833,75.9247,75.8833,75.9247,51307.0
2020-01-03 10:00:00,91.6,91.73,91.59,91.61,101773.0,75.933,76.0408,75.9247,75.9413,101773.0
2020-01-03 10:10:00,91.61,91.67,91.6,91.62,25680.0,75.9413,75.991,75.933,75.9496,25680.0
2020-01-03 10:20:00,91.62,91.64,91.61,91.62,14209.0,75.9496,75.9662,75.9413,75.9496,14209.0
2020-01-03 10:30:00,91.61,91.64,91.6,91.63,22302.0,75.9413,75.9662,75.933,75.9579,22302.0
2020-01-03 10:40:00,91.63,91.65,91.61,91.63,17179.0,75.9579,75.9744,75.9413,75.9579,17179.0
2020-01-03 10:50:00,91.62,91.65,91.62,91.65,8482.0,75.9496,75.9744,75.9496,75.9744,8482.0
2020-01-03 11:00:00,91.65,91.67,91.64,91.66,27238.0,75.9744,75.991,75.9662,75.9827,27238.0
2020-01-03 11:10:00,91.66,91.68,91.64,91.67,23546.0,75.9827,75.9993,75.9662,75.991,23546.0
2020-01-03 11:20:00,91.68,91.69,91.67,91.69,64511.0,75.9993,76.0076,75.991,76.0076,64511.0
2020-01-03 11:30:00,91.68,91.72,91.68,91.7,14269.0,75.9993,76.0325,75.9993,76.0159,14269.0
2020-01-03 11:40:00,91.7,91.72,91.69,91.72,8618.0,76.0159,76.0325,76.0076,76.0325,8618.0
2020-01-03 11:50:00,91.72,91.72,91.67,91.68,8977.0,76.0325,76.0325,75.991,75.9993,8977.0
2020-01-03 12:00:00,91.68,91.68,91.65,91.66,23370.0,75.9993,75.9993,75.9744,75.9827,23370.0
2020-01-03 12:10:00,91.66,91.67,91.66,91.67,12118.0,75.9827,75.991,75.9827,75.991,12118.0
2020-01-03 12:20:00,91.68,91.7,91.67,91.69,11941.0,75.9993,76.0159,75.991,76.0076,11941.0
2020-01-03 12:30:00,91.7,91.7,91.67,91.68,14484.0,76.0159,76.0159,75.991,75.9993,14484.0
2020-01-03 12:40:00,91.68,91.69,91.67,91.69,9512.0,75.9993,76.0076,75.991,76.0076,9512.0
2020-01-03 12:50:00,91.68,91.7,91.67,91.7,25047.0,75.9993,76.0159,75.991,76.0159,25047.0
2020-01-03 13:00:00,91.69,91.7,91.69,91.7,4085.0,76.0076,76.0159,76.0076,76.0159,4085.0
2020-01-03 13:10:00,91.7,91.71,91.69,91.7,20212.0,76.0159,76.0242,76.0076,76.0159,20212.0
2020-01-03 13:20:00,91.7,91.71,91.69,91.71,11659.0,76.0159,76.0242,76.0076,76.0242,11659.0
2020-01-03 13:30:00,91.7,91.75,91.7,91.73,52749.0,76.0159,76.0573,76.0159,76.0408,52749.0
2020-01-03 13:40:00,91.71,91.73,91.69,91.7,11340.0,76.0242,76.0408,76.0076,76.0159,11340.0
2020-01-03 13:50:00,91.7,91.71,91.66,91.67,16784.0,76.0159,76.0242,75.9827,75.991,16784.0
2020-01-03 14:00:00,91.67,91.72,91.66,91.72,23522.0,75.991,76.0325,75.9827,76.0325,23522.0
2020-01-03 14:10:00,91.72,91.73,91.7,91.73,6228.0,76.0325,76.0408,76.0159,76.0408,6228.0
2020-01-03 14:20:00,91.73,91.73,91.68,91.72,21311.0,76.0408,76.0408,75.9993,76.0325,21311.0
2020-01-03 14:30:00,91.72,91.73,91.71,91.73,25868.0,76.0325,76.0408,76.0242,76.0408,25868.0
2020-01-03 14:40:00,91.73,91.75,91.72,91.73,20487.0,76.0408,76.0573,76.0325,76.0408,20487.0
2020-01-03 14:50:00,91.73,91.77,91.72,91.76,21926.0,76.0408,76.0739,76.0325,76.0656,21926.0
2020-01-03 15:00:00,91.75,91.76,91.73,91.74,9635.0,76.0573,76.0656,76.0408,76.0491,9635.0
2020-01-03 15:10:00,91.73,91.74,91.72,91.74,44852.0,76.0408,76.0491,76.0325,76.0491,44852.0
2020-01-03 15:20:00,91.74,91.74,91.72,91.73,15622.0,76.0491,76.0491,76.0325,76.0408,15622.0
2020-01-03 15:30:00,91.73,91.73,91.72,91.72,20598.0,76.0408,76.0408,76.0325,76.0325,20598.0
2020-01-03 15:40:00,91.72,91.73,91.71,91.73,15005.0,76.0325,76.0408,76.0242,76.0408,15005.0
2020-01-03 15:50:00,91.72,91.73,91.7,91.72,51222.0,76.0325,76.0408,76.0159,76.0325,51222.0
2020-01-06 09:30:00,91.77,91.8,91.74,91.75,76461.0,76.0739,76.0988,76.0491,76.0573,76461.0
2020-01-06 09:40:00,91.75,91.75,91.72,91.72,31781.0,76.0573,76.0573,76.0325,76.0325,31781.0
2020-01-06 09:50:00,91.73,91.73,91.72,91.72,65040.0,76.0408,76.0408,76.0325,76.0325,65040.0
2020-01-06 10:00:00,91.73,91.73,91.71,91.72,24821.0,76.0408,76.0408,76.0242,76.0325,24821.0
2020-01-06 10:10:00,91.72,91.72,91.71,91.71,17296.0,76.0325,76.0325,76.0242,76.0242,17296.0
2020-01-06 10:20:00,91.71,91.72,91.67,91.68,24825.0,76.0242,76.0325,75.991,75.9993,24825.0
2020-01-06 10:30:00,91.68,91.68,91.66,91.67,10776.0,75.9993,75.9993,75.9827,75.991,10776.0
2020-01-06 10:40:00,91.66,91.67,91.64,91.66,16482.0,75.9827,75.991,75.9662,75.9827,16482.0
2020-01-06 10:50:00,91.66,91.66,91.59,91.61,32224.0,75.9827,75.9827,75.9247,75.9413,32224.0
2020-01-06 11:00:00,91.6,91.61,91.56,91.56,30367.0,75.933,75.9413,75.8998,75.8998,30367.0
2020-01-06 11:10:00,91.56,91.58,91.56,91.57,57859.0,75.8998,75.9164,75.8998,75.9081,57859.0
2020-01-06 11:20:00,91.57,91.57,91.52,91.53,54359.0,75.9081,75.9081,75.8667,75.875,54359.0
2020-01-06 11:30:00,91.53,91.54,91.51,91.53,44017.0,75.875,75.8833,75.8584,75.875,44017.0
2020-01-06 11:40:00,91.54,91.57,91.53,91.56,14847.0,75.8833,75.9081,75.875,75.8998,14847.0
2020-01-06 11:50:00,91.56,91.57,91.56,91.57,18591.0,75.8998,75.9081,75.8998,75.9081,18591.0
2020-01-06 12:00:00,91.57,91.58,91.55,91.56,50103.0,75.9081,75.9164,75.8916,75.8998,50103.0
2020-01-06 12:10:00,91.57,91.59,91.56,91.57,16786.0,75.9081,75.9247,75.8998,75.9081,16786.0
2020-01-06 12:20:00,91.58,91.58,91.56,91.57,14720.0,75.9164,75.9164,75.8998,75.9081,14720.0
2020-01-06 12:30:00,91.56,91.58,91.56,91.58,6967.0,75.8998,75.9164,75.8998,75.9164,6967.0
2020-01-06 12:40:00,91.58,91.61,91.57,91.6,104810.0,75.9164,75.9413,75.9081,75.933,104810.0
2020-01-06 12:50:00,91.61,91.61,91.59,91.61,177176.0,75.9413,75.9413,75.9247,75.9413,177176.0
2020-01-06 13:00:00,91.62,91.62,91.6,91.62,73097.0,75.9496,75.9496,75.933,75.9496,73097.0
2020-01-06 13:10:00,91.62,91.62,91.61,91.62,59279.0,75.9496,75.9496,75.9413,75.9496,59279.0
2020-01-06 13:20:00,91.62,91.63,91.61,91.63,50392.0,75.9496,75.9579,75.9413,75.9579,50392.0
2020-01-06 13:30:00,91.63,91.65,91.62,91.65,60041.0,75.9579,75.9744,75.9496,75.9744,60041.0
2020-01-06 13:40:00,91.65,91.66,91.63,91.64,36919.0,75.9744,75.9827,75.9579,75.9662,36919.0
2020-01-06 13:50:00,91.64,91.65,91.63,91.65,49190.0,75.9662,75.9744,75.9579,75.9744,49190.0
2020-01-06 14:00:00,91.65,91.65,91.63,91.64,54758.0,75.9744,75.9744,75.9579,75.9662,54758.0
2020-01-06 14:10:00,91.63,91.64,91.62,91.63,22601.0,75.9579,75.9662,75.9496,75.9579,22601.0
2020-01-06 14:20:00,91.62,91.63,91.61,91.62,42084.0,75.9496,75.9579,75.9413,75.9496,42084.0
2020-01-06 14:30:00,91.62,91.62,91.59,91.59,33124.0,75.9496,75.9496,75.9247,75.9247,33124.0
2020-01-06 14:40:00,91.6,91.61,91.59,91.61,11915.0,75.933,75.9413,75.9247,75.9413,11915.0
2020-01-06 14:50:00,91.6,91.61,91.59,91.6,22507.0,75.933,75.9413,75.9247,75.933,22507.0
2020-01-06 15:00:00,91.61,91.61,91.59,91.6,46980.0,75.9413,75.9413,75.9247,75.933,46980.0
2020-01-06 15:10:00,91.61,91.62,91.6,91.62,11845.0,75.9413,75.9496,75.933,75.9496,11845.0
2020-01-06 15:20:00,91.62,91.64,91.6,91.63,201717.0,75.9496,75.9662,75.933,75.9579,201717.0
2020-01-06 15:30:00,91.64,91.65,91.63,91.64,145390.0,75.9662,75.9744,75.9579,75.9662,145390.0
2020-01-06 15:40:00,91.64,91.65,91.63,91.65,59550.0,75.9662,75.9744,75.9579,75.9744,59550.0
2020-01-06 15:50:00,91.65,91.65,91.63,91.64,73037.0,75.9744,75.9744,75.9579,75.9662,73037.0
2020-01-07 09:30:00,91.64,91.65,91.61,91.63,50089.0,75.9662,75.9744,75.9413,75.9579,50089.0
2020-01-07 09:40:00,91.63,91.66,91.63,91.65,38937.0,75.9579,75.9827,75.9579,75.9744,38937.0
2020-01-07 09:50:00,91.64,91.65,91.62,91.62,72358.0,75.9662,75.9744,75.9496,75.9496,72358.0
2020-01-07 10:00:00,91.6,91.61,91.55,91.61,102657.0,75.933,75.9413,75.8916,75.9413,102657.0
2020-01-07 10:10:00,91.61,91.62,91.6,91.6,60376.0,75.9413,75.9496,75.933,75.933,60376.0
2020-01-07 10:20:00,91.61,91.63,91.6,91.62,87820.0,75.9413,75.9579,75.933,75.9496,87820.0
2020-01-07 10:30:00,91.62,91.62,91.57,91.59,104449.0,75.9496,75.9496,75.9081,75.9247,104449.0
2020-01-07 10:40:00,91.59,91.6,91.58,91.59,102186.0,75.9247,75.933,75.9164,75.9247,102186.0
2020-01-07 10:50:00,91.59,91.63,91.59,91.63,54467.0,75.9247,75.9579,75.9247,75.9579,54467.0
2020-01-07 11:00:00,91.63,91.64,91.62,91.63,26577.0,75.9579,75.9662,75.9496,75.9579,26577.0
2020-01-07 11:10:00,91.63,91.63,91.61,91.62,25148.0,75.9579,75.9579,75.9413,75.9496,25148.0
2020-01-07 11:20:00,91.62,91.63,91.59,91.59,28090.0,75.9496,75.9579,75.9247,75.9247,28090.0
2020-01-07 11:30:00,91.6,91.62,91.59,91.62,40343.0,75.933,75.9496,75.9247,75.9496,40343.0
2020-01-07 11:40:00,91.62,91.63,91.6,91.62,43521.0,75.9496,75.9579,75.933,75.9496,43521.0
2020-01-07 11:50:00,91.62,91.63,91.6,91.63,374056.0,75.9496,75.9579,75.933,75.9579,374056.0
2020-01-07 12:00:00,91.63,91.63,91.61,91.62,55688.0,75.9579,75.9579,75.9413,75.9496,55688.0
2020-01-07 12:10:00,91.63,91.63,91.61,91.62,24105.0,75.9579,75.9579,75.9413,75.9496,24105.0
2020-01-07 12:20:00,91.62,91.64,91.61,91.63,188114.0,75.9496,75.9662,75.9413,75.9579,188114.0
2020-01-07 12:30:00,91.64,91.65,91.62,91.63,66661.0,75.9662,75.9744,75.9496,75.9579,66661.0
2020-01-07 12:40:00,91.62,91.63,91.6,91.61,44224.0,75.9496,75.9579,75.933,75.9413,44224.0
2020-01-07 12:50:00,91.61,91.62,91.6,91.61,44204.0,75.9413,75.9496,75.933,75.9413,44204.0
2020-01-07 13:00:00,91.61,91.61,91.59,91.59,39134.0,75.9413,75.9413,75.9247,75.9247,39134.0
2020-01-07 13:10:00,91.59,91.61,91.59,91.61,28686.0,75.9247,75.9413,75.9247,75.9413,28686.0
2020-01-07 13:20:00,91.61,91.61,91.59,91.59,37003.0,75.9413,75.9413,75.9247,75.9247,37003.0
2020-01-07 13:30:00,91.59,91.6,91.58,91.59,22917.0,75.9247,75.933,75.9164,75.9247,22917.0
2020-01-07 13:40:00,91.59,91.6,91.58,91.59,22161.0,75.9247,75.933,75.9164,75.9247,22161.0
2020-01-07 13:50:00,91.59,91.6,91.58,91.59,30810.0,75.9247,75.933,75.9164,75.9247,30810.0
2020-01-07 14:00:00,91.59,91.6,91.58,91.58,47234.0,75.9247,75.933,75.9164,75.9164,47234.0
2020-01-07 14:10:00,91.59,91.59,91.57,91.57,45599.0,75.9247,75.9247,75.9081,75.9081,45599.0
2020-01-07 14:20:00,91.57,91.58,91.57,91.58,24277.0,75.9081,75.9164,75.9081,75.9164,24277.0
2020-01-07 14:30:00,91.58,91.58,91.57,91.58,29582.0,75.9164,75.9164,75.9081,75.9164,29582.0
2020-01-07 14:40:00,91.58,91.58,91.56,91.57,28706.0,75.9164,75.9164,75.8998,75.9081,28706.0
2020-01-07 14:50:00,91.56,91.57,91.55,91.56,47024.0,75.8998,75.9081,75.8916,75.8998,47024.0
2020-01-07 15:00:00,91.56,91.58,91.54,91.58,57532.0,75.8998,75.9164,75.8833,75.9164,57532.0
2020-01-07 15:10:00,91.57,91.58,91.56,91.56,46866.0,75.9081,75.9164,75.8998,75.8998,46866.0
2020-01-07 15:20:00,91.56,91.57,91.56,91.56,39141.0,75.8998,75.9081,75.8998,75.8998,39141.0
2020-01-07 15:30:00,91.56,91.57,91.55,91.56,56642.0,75.8998,75.9081,75.8916,75.8998,56642.0
2020-01-07 15:40:00,91.56,91.56,91.54,91.55,96735.0,75.8998,75.8998,75.8833,75.8916,96735.0
2020-01-07 15:50:00,91.55,91.55,91.53,91.54,132050.0,75.8916,75.8916,75.875,75.8833,132050.0
2020-01-08 09:30:00,91.57,91.61,91.53,91.59,159509.0,75.9081,75.9413,75.875,75.9247,159509.0
2020-01-08 09:40:00,91.59,91.59,91.58,91.58,37697.0,75.9247,75.9247,75.9164,75.9164,37697.0
2020-01-08 09:50:00,91.59,91.62,91.58,91.61,49005.0,75.9247,75.9496,75.9164,75.9413,49005.0
2020-01-08 10:00:00,91.61,91.64,91.6,91.63,31239.0,75.9413,75.9662,75.933,75.9579,31239.0
2020-01-08 10:10:00,91.62,91.64,91.61,91.63,21829.0,75.9496,75.9662,75.9413,75.9579,21829.0
2020-01-08 10:20:00,91.63,91.67,91.63,91.65,35059.0,75.9579,75.991,75.9579,75.9744,35059.0
2020-01-08 10:30:00,91.65,91.67,91.64,91.67,14183.0,75.9744,75.991,75.9662,75.991,14183.0
2020-01-08 10:40:00,91.68,91.72,91.67,91.7,17737.0,75.9993,76.0325,75.991,76.0159,17737.0
2020-01-08 10:50:00,91.69,91.69,91.66,91.67,42087.0,76.0076,76.0076,75.9827,75.991,42087.0
2020-01-08 11:00:00,91.67,91.67,91.64,91.66,16970.0,75.991,75.991,75.9662,75.9827,16970.0
2020-01-08 11:10:00,91.66,91.66,91.63,91.63,18076.0,75.9827,75.9827,75.9579,75.9579,18076.0
2020-01-08 11:20:00,91.64,91.65,91.57,91.57,62712.0,75.9662,75.9744,75.9081,75.9081,62712.0
2020-01-08 11:30:00,91.58,91.64,91.54,91.55,89486.0,75.9164,75.9662,75.8833,75.8916,89486.0
2020-01-08 11:40:00,91.55,91.56,91.5,91.53,57150.0,75.8916,75.8998,75.8501,75.875,57150.0
2020-01-08 11:50:00,91.53,91.53,91.49,91.51,63926.0,75.875,75.875,75.8418,75.8584,63926.0
2020-01-08 12:00:00,91.5,91.51,91.49,91.51,35900.0,75.8501,75.8584,75.8418,75.8584,35900.0
2020-01-08 12:10:00,91.51,91.54,91.5,91.52,24294.0,75.8584,75.8833,75.8501,75.8667,24294.0
2020-01-08 12:20:00,91.53,91.53,91.48,91.5,45535.0,75.875,75.875,75.8335,75.8501,45535.0
2020-01-08 12:30:00,91.5,91.51,91.49,91.51,21474.0,75.8501,75.8584,75.8418,75.8584,21474.0
2020-01-08 12:40:00,91.5,91.51,91.5,91.51,24506.0,75.8501,75.8584,75.8501,75.8584,24506.0
2020-01-08 12:50:00,91.5,91.52,91.5,91.52,113680.0,75.8501,75.8667,75.8501,75.8667,113680.0
2020-01-08 13:00:00,91.52,91.52,91.45,91.46,117789.0,75.8667,75.8667,75.8087,75.8169,117789.0
2020-01-08 13:10:00,91.45,91.48,91.44,91.45,61108.0,75.8087,75.8335,75.8004,75.8087,61108.0
2020-01-08 13:20:00,91.46,91.46,91.43,91.46,57420.0,75.8169,75.8169,75.7921,75.8169,57420.0
2020-01-08 13:30:00,91.45,91.46,91.43,91.44,17805.0,75.8087,75.8169,75.7921,75.8004,17805.0
2020-01-08 13:40:00,91.45,91.47,91.44,91.45,14190.0,75.8087,75.8252,75.8004,75.8087,14190.0
2020-01-08 13:50:00,91.46,91.47,91.45,91.47,16626.0,75.8169,75.8252,75.8087,75.8252,16626.0
2020-01-08 14:00:00,91.46,91.46,91.44,91.45,18273.0,75.8169,75.8169,75.8004,75.8087,18273.0
2020-01-08 14:10:00,91.45,91.47,91.45,91.46,18909.0,75.8087,75.8252,75.8087,75.8169,18909.0
2020-01-08 14:20:00,91.46,91.46,91.44,91.45,18859.0,75.8169,75.8169,75.8004,75.8087,18859.0
2020-01-08 14:30:00,91.45,91.46,91.44,91.45,19109.0,75.8087,75.8169,75.8004,75.8087,19109.0
2020-01-08 14:40:00,91.45,91.45,91.41,91.42,71897.0,75.8087,75.8087,75.7755,75.7838,71897.0
2020-01-08 14:50:00,91.42,91.43,91.41,91.42,35889.0,75.7838,75.7921,75.7755,75.7838,35889.0
2020-01-08 15:00:00,91.43,91.44,91.41,91.43,34650.0,75.7921,75.8004,75.7755,75.7921,34650.0
2020-01-08 15:10:00,91.43,91.45,91.42,91.45,26544.0,75.7921,75.8087,75.7838,75.8087,26544.0
2020-01-08 15:20:00,91.45,91.45,91.44,91.45,26060.0,75.8087,75.8087,75.8004,75.8087,26060.0
2020-01-08 15:30:00,91.45,91.45,91.42,91.42,75199.0,75.8087,75.8087,75.7838,75.7838,75199.0
2020-01-08 15:40:00,91.42,91.51,91.42,91.49,159010.0,75.7838,75.8584,75.7838,75.8418,159010.0
2020-01-08 15:50:00,91.49,91.51,91.47,91.48,102070.0,75.8418,75.8584,75.8252,75.8335,102070.0
2020-01-09 09:30:00,91.42,91.43,91.41,91.43,70123.0,75.7838,75.7921,75.7755,75.7921,70123.0
2020-01-09 09:40:00,91.43,91.43,91.42,91.42,25315.0,75.7921,75.7921,75.7838,75.7838,25315.0
2020-01-09 09:50:00,91.41,91.45,91.41,91.45,55769.0,75.7755,75.8087,75.7755,75.8087,55769.0
2020-01-09 10:00:00,91.45,91.46,91.43,91.45,67936.0,75.8087,75.8169,75.7921,75.8087,67936.0
2020-01-09 10:10:00,91.45,91.46,91.44,91.45,22883.0,75.8087,75.8169,75.8004,75.8087,22883.0
2020-01-09 10:20:00,91.45,91.46,91.44,91.45,52713.0,75.8087,75.8169,75.8004,75.8087,52713.0
2020-01-09 10:30:00,91.45,91.46,91.44,91.44,40471.0,75.8087,75.8169,75.8004,75.8004,40471.0
2020-01-09 10:40:00,91.45,91.45,91.43,91.44,41620.0,75.8087,75.8087,75.7921,75.8004,41620.0
2020-01-09 10:50:00,91.44,91.44,91.42,91.43,60459.0,75.8004,75.8004,75.7838,75.7921,60459.0
2020-01-09 11:00:00,91.43,91.43,91.42,91.43,318832.0,75.7921,75.7921,75.7838,75.7921,318832.0
2020-01-09 11:10:00,91.43,91.43,91.42,91.43,19848.0,75.7921,75.7921,75.7838,75.7921,19848.0
2020-01-09 11:20:00,91.43,91.44,91.42,91.44,64265.0,75.7921,75.8004,75.7838,75.8004,64265.0
2020-01-09 11:30:00,91.44,91.44,91.43,91.44,36097.0,75.8004,75.8004,75.7921,75.8004,36097.0
2020-01-09 11:40:00,91.44,91.45,91.43,91.44,49947.0,75.8004,75.8087,75.7921,75.8004,49947.0
2020-01-09 11:50:00,91.44,91.45,91.43,91.45,40595.0,75.8004,75.8087,75.7921,75.8087,40595.0
2020-01-09 12:00:00,91.45,91.46,91.44,91.45,42007.0,75.8087,75.8169,75.8004,75.8087,42007.0
2020-01-09 12:10:00,91.45,91.47,91.45,91.47,23249.0,75.8087,75.8252,75.8087,75.8252,23249.0
2020-01-09 12:20:00,91.47,91.48,91.46,91.48,18506.0,75.8252,75.8335,75.8169,75.8335,18506.0
2020-01-09 12:30:00,91.48,91.48,91.47,91.48,29305.0,75.8335,75.8335,75.8252,75.8335,29305.0
2020-01-09 12:40:00,91.48,91.48,91.46,91.47,52229.0,75.8335,75.8335,75.8169,75.8252,52229.0
2020-01-09 12:50:00,91.47,91.48,91.46,91.48,29478.0,75.8252,75.8335,75.8169,75.8335,29478.0
2020-01-09 13:00:00,91.48,91.55,91.47,91.55,157143.0,75.8335,75.8916,75.8252,75.8916,157143.0
2020-01-09 13:10:00,91.55,91.57,91.54,91.56,57716.0,75.8916,75.9081,75.8833,75.8998,57716.0
2020-01-09 13:20:00,91.56,91.58,91.56,91.58,47841.0,75.8998,75.9164,75.8998,75.9164,47841.0
2020-01-09 13:30:00,91.58,91.59,91.57,91.59,33815.0,75.9164,75.9247,75.9081,75.9247,33815.0
2020-01-09 13:40:00,91.59,91.59,91.57,91.57,35865.0,75.9247,75.9247,75.9081,75.9081,35865.0
2020-01-09 13:50:00,91.58,91.59,91.57,91.59,47777.0,75.9164,75.9247,75.9081,75.9247,47777.0
2020-01-09 14:00:00,91.58,91.61,91.58,91.61,48144.0,75.9164,75.9413,75.9164,75.9413,48144.0
2020-01-09 14:10:00,91.61,91.61,91.6,91.61,23909.0,75.9413,75.9413,75.933,75.9413,23909.0
2020-01-09 14:20:00,91.61,91.61,91.58,91.59,52361.0,75.9413,75.9413,75.9164,75.9247,52361.0
2020-01-09 14:30:00,91.6,91.6,91.57,91.58,37746.0,75.933,75.933,75.9081,75.9164,37746.0
2020-01-09 14:40:00,91.58,91.58,91.55,91.56,28194.0,75.9164,75.9164,75.8916,75.8998,28194.0
2020-01-09 14:50:00,91.56,91.59,91.55,91.59,58405.0,75.8998,75.9247,75.8916,75.9247,58405.0
2020-01-09 15:00:00,91.59,91.65,91.58,91.65,89691.0,75.9247,75.9744,75.9164,75.9744,89691.0
2020-01-09 15:10:00,91.64,91.65,91.62,91.63,91837.0,75.9662,75.9744,75.9496,75.9579,91837.0
2020-01-09 15:20:00,91.63,91.65,91.62,91.64,59677.0,75.9579,75.9744,75.9496,75.9662,59677.0
2020-01-09 15:30:00,91.65,91.66,91.64,91.65,157463.0,75.9744,75.9827,75.9662,75.9744,157463.0
2020-01-09 15:40:00,91.65,91.65,91.62,91.63,123864.0,75.9744,75.9744,75.9496,75.9579,123864.0
2020-01-09 15:50:00,91.63,91.65,91.62,91.64,160641.0,75.9579,75.9744,75.9496,75.9662,160641.0
2020-01-10 09:30:00,91.72,91.72,91.66,91.7,100858.0,76.0325,76.0325,75.9827,76.0159,100858.0
2020-01-10 09:40:00,91.7,91.74,91.69,91.73,105742.0,76.0159,76.0491,76.0076,76.0408,105742.0
2020-01-10 09:50:00,91.73,91.75,91.72,91.73,26529.0,76.0408,76.0573,76.0325,76.0408,26529.0
2020-01-10 10:00:00,91.73,91.76,91.73,91.76,93784.0,76.0408,76.0656,76.0408,76.0656,93784.0
2020-01-10 10:10:00,91.76,91.78,91.74,91.75,39572.0,76.0656,76.0822,76.0491,76.0573,39572.0
2020-01-10 10:20:00,91.75,91.78,91.74,91.78,22540.0,76.0573,76.0822,76.0491,76.0822,22540.0
2020-01-10 10:30:00,91.77,91.78,91.77,91.77,6094.0,76.0739,76.0822,76.0739,76.0739,6094.0
2020-01-10 10:40:00,91.78,91.79,91.77,91.79,10573.0,76.0822,76.0905,76.0739,76.0905,10573.0
2020-01-10 10:50:00,91.79,91.82,91.79,91.82,21448.0,76.0905,76.1154,76.0905,76.1154,21448.0
2020-01-10 11:00:00,91.82,91.83,91.81,91.83,18223.0,76.1154,76.1237,76.1071,76.1237,18223.0
2020-01-10 11:10:00,91.83,91.84,91.82,91.83,18903.0,76.1237,76.132,76.1154,76.1237,18903.0
2020-01-10 11:20:00,91.83,91.85,91.83,91.83,16280.0,76.1237,76.1402,76.1237,76.1237,16280.0
2020-01-10 11:30:00,91.84,91.86,91.83,91.84,31389.0,76.132,76.1485,76.1237,76.132,31389.0
2020-01-10 11:40:00,91.84,91.85,91.84,91.85,7800.0,76.132,76.1402,76.132,76.1402,7800.0
2020-01-10 11:50:00,91.84,91.86,91.84,91.84,18613.0,76.132,76.1485,76.132,76.132,18613.0
2020-01-10 12:00:00,91.85,91.86,91.83,91.84,31724.0,76.1402,76.1485,76.1237,76.132,31724.0
2020-01-10 12:10:00,91.84,91.85,91.82,91.82,13966.0,76.132,76.1402,76.1154,76.1154,13966.0
2020-01-10 12:20:00,91.82,91.83,91.82,91.83,10684.0,76.1154,76.1237,76.1154,76.1237,10684.0
2020-01-10 12:30:00,91.83,91.84,91.82,91.83,14499.0,76.1237,76.132,76.1154,76.1237,14499.0
2020-01-10 12:40:00,91.84,91.85,91.82,91.83,257444.0,76.132,76.1402,76.1154,76.1237,257444.0
2020-01-10 12:50:00,91.84,91.84,91.82,91.84,6644.0,76.132,76.132,76.1154,76.132,6644.0
2020-01-10 13:00:00,91.84,91.84,91.82,91.83,10817.0,76.132,76.132,76.1154,76.1237,10817.0
2020-01-10 13:10:00,91.83,91.84,91.82,91.84,21476.0,76.1237,76.132,76.1154,76.132,21476.0
2020-01-10 13:20:00,91.84,91.84,91.83,91.83,13204.0,76.132,76.132,76.1237,76.1237,13204.0
2020-01-10 13:30:00,91.84,91.84,91.83,91.84,15016.0,76.132,76.132,76.1237,76.132,15016.0
2020-01-10 13:40:00,91.84,91.84,91.82,91.83,30850.0,76.132,76.132,76.1154,76.1237,30850.0
2020-01-10 13:50:00,91.84,91.84,91.83,91.84,5813.0,76.132,76.132,76.1237,76.132,5813.0
2020-01-10 14:00:00,91.84,91.84,91.81,91.81,23319.0,76.132,76.132,76.1071,76.1071,23319.0
2020-01-10 14:10:00,91.81,91.82,91.79,91.81,13211.0,76.1071,76.1154,76.0905,76.1071,13211.0
2020-01-10 14:20:00,91.82,91.82,91.81,91.81,22368.0,76.1154,76.1154,76.1071,76.1071,22368.0
2020-01-10 14:30:00,91.81,91.81,91.79,91.8,22032.0,76.1071,76.1071,76.0905,76.0988,22032.0
2020-01-10 14:40:00,91.8,91.81,91.79,91.8,8711.0,76.0988,76.1071,76.0905,76.0988,8711.0
2020-01-10 14:50:00,91.81,91.81,91.8,91.81,19107.0,76.1071,76.1071,76.0988,76.1071,19107.0
2020-01-10 15:00:00,91.81,91.81,91.8,91.8,32548.0,76.1071,76.1071,76.0988,76.0988,32548.0
2020-01-10 15:10:00,91.81,91.81,91.78,91.78,68814.0,76.1071,76.1071,76.0822,76.0822,68814.0
2020-01-10 15:20:00,91.79,91.8,91.77,91.78,62473.0,76.0905,76.0988,76.0739,76.0822,62473.0
2020-01-10 15:30:00,91.78,91.78,91.76,91.77,46348.0,76.0822,76.0822,76.0656,76.0739,46348.0
2020-01-10 15:40:00,91.76,91.77,91.76,91.77,46524.0,76.0656,76.0739,76.0656,76.0739,46524.0
2020-01-10 15:50:00,91.76,91.77,91.75,91.76,77041.0,76.0656,76.0739,76.0573,76.0656,77041.0
2020-01-13 09:30:00,91.72,91.75,91.64,91.64,74529.0,76.0325,76.0573,75.9662,75.9662,74529.0
2020-01-13 09:40:00,91.64,91.65,91.63,91.64,58581.0,75.9662,75.9744,75.9579,75.9662,58581.0
2020-01-13 09:50:00,91.63,91.66,91.63,91.65,86025.0,75.9579,75.9827,75.9579,75.9744,86025.0
2020-01-13 10:00:00,91.66,91.66,91.63,91.66,11993.0,75.9827,75.9827,75.9579,75.9827,11993.0
2020-01-13 10:10:00,91.65,91.66,91.64,91.66,41468.0,75.9744,75.9827,75.9662,75.9827,41468.0
2020-01-13 10:20:00,91.66,91.67,91.65,91.67,70250.0,75.9827,75.991,75.9744,75.991,70250.0
2020-01-13 10:30:00,91.66,91.67,91.65,91.66,39643.0,75.9827,75.991,75.9744,75.9827,39643.0
2020-01-13 10:40:00,91.66,91.67,91.63,91.64,29525.0,75.9827,75.991,75.9579,75.9662,29525.0
2020-01-13 10:50:00,91.63,91.65,91.63,91.64,8186.0,75.9579,75.9744,75.9579,75.9662,8186.0
2020-01-13 11:00:00,91.66,91.66,91.63,91.63,36322.0,75.9827,75.9827,75.9579,75.9579,36322.0
2020-01-13 11:10:00,91.64,91.66,91.64,91.65,15839.0,75.9662,75.9827,75.9662,75.9744,15839.0
2020-01-13 11:20:00,91.65,91.7,91.64,91.66,49399.0,75.9744,76.0159,75.9662,75.9827,49399.0
2020-01-13 11:30:00,91.66,91.67,91.64,91.65,62555.0,75.9827,75.991,75.9662,75.9744,62555.0
2020-01-13 11:40:00,91.65,91.66,91.64,91.66,48643.0,75.9744,75.9827,75.9662,75.9827,48643.0
2020-01-13 11:50:00,91.66,91.67,91.65,91.67,22141.0,75.9827,75.991,75.9744,75.991,22141.0
2020-01-13 12:00:00,91.67,91.69,91.66,91.69,24688.0,75.991,76.0076,75.9827,76.0076,24688.0
2020-01-13 12:10:00,91.69,91.69,91.68,91.69,25708.0,76.0076,76.0076,75.9993,76.0076,25708.0
2020-01-13 12:20:00,91.69,91.7,91.68,91.69,15260.0,76.0076,76.0159,75.9993,76.0076,15260.0
2020-01-13 12:30:00,91.69,91.7,91.65,91.7,45009.0,76.0076,76.0159,75.9744,76.0159,45009.0
2020-01-13 12:40:00,91.69,91.71,91.68,91.7,25174.0,76.0076,76.0242,75.9993,76.0159,25174.0
2020-01-13 12:50:00,91.71,91.71,91.69,91.7,22455.0,76.0242,76.0242,76.0076,76.0159,22455.0
2020-01-13 13:00:00,91.7,91.71,91.69,91.69,7212.0,76.0159,76.0242,76.0076,76.0076,7212.0
2020-01-13 13:10:00,91.7,91.7,91.68,91.69,11148.0,76.0159,76.0159,75.9993,76.0076,11148.0
2020-01-13 13:20:00,91.7,91.71,91.69,91.69,29879.0,76.0159,76.0242,76.0076,76.0076,29879.0
2020-01-13 13:30:00,91.7,91.7,91.69,91.69,31415.0,76.0159,76.0159,76.0076,76.0076,31415.0
2020-01-13 13:40:00,91.7,91.7,91.69,91.7,44949.0,76.0159,76.0159,76.0076,76.0159,44949.0
2020-01-13 13:50:00,91.7,91.7,91.68,91.69,313564.0,76.0159,76.0159,75.9993,76.0076,313564.0
2020-01-13 14:00:00,91.69,91.69,91.66,91.67,71794.0,76.0076,76.0076,75.9827,75.991,71794.0
2020-01-13 14:10:00,91.67,91.68,91.66,91.68,20842.0,75.991,75.9993,75.9827,75.9993,20842.0
2020-01-13 14:20:00,91.68,91.68,91.67,91.68,27242.0,75.9993,75.9993,75.991,75.9993,27242.0
2020-01-13 14:30:00,91.68,91.68,91.67,91.68,20386.0,75.9993,75.9993,75.991,75.9993,20386.0
2020-01-13 14:40:00,91.68,91.68,91.65,91.66,71869.0,75.9993,75.9993,75.9744,75.9827,71869.0
2020-01-13 14:50:00,91.66,91.67,91.65,91.65,25687.0,75.9827,75.991,75.9744,75.9744,25687.0
2020-01-13 15:00:00,91.66,91.67,91.65,91.66,84725.0,75.9827,75.991,75.9744,75.9827,84725.0
2020-01-13 15:10:00,91.66,91.67,91.65,91.67,71705.0,75.9827,75.991,75.9744,75.991,71705.0
2020-01-13 15:20:00,91.67,91.67,91.65,91.65,20653.0,75.991,75.991,75.9744,75.9744,20653.0
2020-01-13 15:30:00,91.66,91.66,91.65,91.66,24815.0,75.9827,75.9827,75.9744,75.9827,24815.0
2020-01-13 15:40:00,91.66,91.66,91.64,91.66,51020.0,75.9827,75.9827,75.9662,75.9827,51020.0
2020-01-13 15:50:00,91.65,91.66,91.63,91.64,26053.0,75.9744,75.9827,75.9579,75.9662,26053.0
2020-01-14 09:30:00,91.68,91.68,91.63,91.67,94755.0,75.9993,75.9993,75.9579,75.991,94755.0
2020-01-14 09:40:00,91.67,91.68,91.67,91.68,82927.0,75.991,75.9993,75.991,75.9993,82927.0
2020-01-14 09:50:00,91.68,91.7,91.67,91.7,283929.0,75.9993,76.0159,75.991,76.0159,283929.0
2020-01-14 10:00:00,91.7,91.7,91.69,91.7,104688.0,76.0159,76.0159,76.0076,76.0159,104688.0
2020-01-14 10:10:00,91.7,91.7,91.69,91.69,75819.0,76.0159,76.0159,76.0076,76.0076,75819.0
2020-01-14 10:20:00,91.7,91.7,91.68,91.69,143493.0,76.0159,76.0159,75.9993,76.0076,143493.0
2020-01-14 10:30:00,91.69,91.69,91.68,91.69,95166.0,76.0076,76.0076,75.9993,76.0076,95166.0
2020-01-14 10:40:00,91.69,91.7,91.68,91.7,120293.0,76.0076,76.0159,75.9993,76.0159,120293.0
2020-01-14 10:50:00,91.7,91.71,91.69,91.7,116236.0,76.0159,76.0242,76.0076,76.0159,116236.0
2020-01-14 11:00:00,91.7,91.73,91.69,91.72,106226.0,76.0159,76.0408,76.0076,76.0325,106226.0
2020-01-14 11:10:00,91.71,91.72,91.68,91.69,95176.0,76.0242,76.0325,75.9993,76.0076,95176.0
2020-01-14 11:20:00,91.69,91.69,91.67,91.68,89721.0,76.0076,76.0076,75.991,75.9993,89721.0
2020-01-14 11:30:00,91.68,91.68,91.67,91.67,101274.0,75.9993,75.9993,75.991,75.991,101274.0
2020-01-14 11:40:00,91.68,91.69,91.67,91.69,82845.0,75.9993,76.0076,75.991,76.0076,82845.0
2020-01-14 11:50:00,91.69,91.7,91.68,91.7,45198.0,76.0076,76.0159,75.9993,76.0159,45198.0
2020-01-14 12:00:00,91.7,91.71,91.69,91.71,32334.0,76.0159,76.0242,76.0076,76.0242,32334.0
2020-01-14 12:10:00,91.72,91.72,91.71,91.71,41610.0,76.0325,76.0325,76.0242,76.0242,41610.0
2020-01-14 12:20:00,91.71,91.71,91.7,91.7,37678.0,76.0242,76.0242,76.0159,76.0159,37678.0
2020-01-14 12:30:00,91.7,91.71,91.7,91.71,8843.0,76.0159,76.0242,76.0159,76.0242,8843.0
2020-01-14 12:40:00,91.71,91.71,91.7,91.71,9575.0,76.0242,76.0242,76.0159,76.0242,9575.0
2020-01-14 12:50:00,91.7,91.71,91.69,91.69,26666.0,76.0159,76.0242,76.0076,76.0076,26666.0
2020-01-14 13:00:00,91.69,91.69,91.66,91.67,123135.0,76.0076,76.0076,75.9827,75.991,123135.0
2020-01-14 13:10:00,91.67,91.67,91.66,91.67,57957.0,75.991,75.991,75.9827,75.991,57957.0
2020-01-14 13:20:00,91.67,91.7,91.66,91.67,44693.0,75.991,76.0159,75.9827,75.991,44693.0
2020-01-14 13:30:00,91.68,91.73,91.67,91.7,87588.0,75.9993,76.0408,75.991,76.0159,87588.0
2020-01-14 13:40:00,91.69,91.72,91.69,91.72,160915.0,76.0076,76.0325,76.0076,76.0325,160915.0
2020-01-14 13:50:00,91.72,91.73,91.71,91.73,33413.0,76.0325,76.0408,76.0242,76.0408,33413.0
2020-01-14 14:00:00,91.73,91.73,91.72,91.73,134595.0,76.0408,76.0408,76.0325,76.0408,134595.0
2020-01-14 14:10:00,91.73,91.74,91.71,91.72,26900.0,76.0408,76.0491,76.0242,76.0325,26900.0
2020-01-14 14:20:00,91.72,91.73,91.71,91.72,25347.0,76.0325,76.0408,76.0242,76.0325,25347.0
2020-01-14 14:30:00,91.73,91.74,91.71,91.73,10215365.0,76.0408,76.0491,76.0242,76.0408,10215365.0
2020-01-14 14:40:00,91.73,91.74,91.71,91.73,113306.0,76.0408,76.0491,76.0242,76.0408,113306.0
2020-01-14 14:50:00,91.74,91.75,91.73,91.75,21890.0,76.0491,76.0573,76.0408,76.0573,21890.0
2020-01-14 15:00:00,91.75,91.75,91.72,91.74,11632.0,76.0573,76.0573,76.0325,76.0491,11632.0
2020-01-14 15:10:00,91.74,91.74,91.73,91.73,29014.0,76.0491,76.0491,76.0408,76.0408,29014.0
2020-01-14 15:20:00,91.74,91.74,91.73,91.73,89718.0,76.0491,76.0491,76.0408,76.0408,89718.0
2020-01-14 15:30:00,91.73,91.75,91.73,91.75,36989.0,76.0408,76.0573,76.0408,76.0573,36989.0
2020-01-14 15:40:00,91.75,91.75,91.73,91.75,45488.0,76.0573,76.0573,76.0408,76.0573,45488.0
2020-01-14 15:50:00,91.75,91.76,91.74,91.75,142205.0,76.0573,76.0656,76.0491,76.0573,142205.0
2020-01-15 09:30:00,91.92,92.0,91.86,91.86,32369.0,76.1983,76.2646,76.1485,76.1485,32369.0
2020-01-15 09:40:00,91.87,91.88,91.84,91.85,62830.0,76.1568,76.1651,76.132,76.1402,62830.0
2020-01-15 09:50:00,91.84,91.85,91.82,91.83,25662.0,76.132,76.1402,76.1154,76.1237,25662.0
2020-01-15 10:00:00,91.82,91.85,91.82,91.84,26349.0,76.1154,76.1402,76.1154,76.132,26349.0
2020-01-15 10:10:00,91.84,91.86,91.83,91.86,23558.0,76.132,76.1485,76.1237,76.1485,23558.0
2020-01-15 10:20:00,91.86,91.87,91.86,91.87,18236.0,76.1485,76.1568,76.1485,76.1568,18236.0
2020-01-15 10:30:00,91.88,91.89,91.86,91.87,12376.0,76.1651,76.1734,76.1485,76.1568,12376.0
2020-01-15 10:40:00,91.87,91.88,91.86,91.88,9640.0,76.1568,76.1651,76.1485,76.1651,9640.0
2020-01-15 10:50:00,91.88,91.88,91.86,91.86,10842.0,76.1651,76.1651,76.1485,76.1485,10842.0
2020-01-15 11:00:00,91.87,91.88,91.86,91.88,6648.0,76.1568,76.1651,76.1485,76.1651,6648.0
2020-01-15 11:10:00,91.87,91.89,91.87,91.88,18062.0,76.1568,76.1734,76.1568,76.1651,18062.0
2020-01-15 11:20:00,91.88,91.89,91.87,91.88,62806.0,76.1651,76.1734,76.1568,76.1651,62806.0
2020-01-15 11:30:00,91.88,91.88,91.85,91.87,28152.0,76.1651,76.1651,76.1402,76.1568,28152.0
2020-01-15 11:40:00,91.87,91.87,91.86,91.87,33284.0,76.1568,76.1568,76.1485,76.1568,33284.0
2020-01-15 11:50:00,91.87,91.87,91.85,91.86,13598.0,76.1568,76.1568,76.1402,76.1485,13598.0
2020-01-15 12:00:00,91.85,91.86,91.81,91.82,74873.0,76.1402,76.1485,76.1071,76.1154,74873.0
2020-01-15 12:10:00,91.81,91.83,91.81,91.83,17208.0,76.1071,76.1237,76.1071,76.1237,17208.0
2020-01-15 12:20:00,91.83,91.83,91.82,91.83,7052.0,76.1237,76.1237,76.1154,76.1237,7052.0
2020-01-15 12:30:00,91.83,91.83,91.81,91.81,10196.0,76.1237,76.1237,76.1071,76.1071,10196.0
2020-01-15 12:40:00,91.81,91.83,91.8,91.83,49375.0,76.1071,76.1237,76.0988,76.1237,49375.0
2020-01-15 12:50:00,91.83,91.84,91.83,91.84,70834.0,76.1237,76.132,76.1237,76.132,70834.0
2020-01-15 13:00:00,91.84,91.85,91.84,91.84,70721.0,76.132,76.1402,76.132,76.132,70721.0
2020-01-15 13:10:00,91.84,91.85,91.83,91.85,52121.0,76.132,76.1402,76.1237,76.1402,52121.0
2020-01-15 13:20:00,91.84,91.85,91.82,91.83,19784.0,76.132,76.1402,76.1154,76.1237,19784.0
2020-01-15 13:30:00,91.83,91.84,91.82,91.84,83303.0,76.1237,76.132,76.1154,76.132,83303.0
2020-01-15 13:40:00,91.84,91.87,91.83,91.85,29905.0,76.132,76.1568,76.1237,76.1402,29905.0
2020-01-15 13:50:00,91.86,91.86,91.85,91.86,37506.0,76.1485,76.1485,76.1402,76.1485,37506.0
2020-01-15 14:00:00,91.86,91.88,91.85,91.87,87987.0,76.1485,76.1651,76.1402,76.1568,87987.0
2020-01-15 14:10:00,91.87,91.88,91.86,91.88,55955.0,76.1568,76.1651,76.1485,76.1651,55955.0
2020-01-15 14:20:00,91.87,91.89,91.87,91.89,19335.0,76.1568,76.1734,76.1568,76.1734,19335.0
2020-01-15 14:30:00,91.89,91.9,91.88,91.89,30324.0,76.1734,76.1817,76.1651,76.1734,30324.0
2020-01-15 14:40:00,91.9,91.9,91.87,91.89,10170.0,76.1817,76.1817,76.1568,76.1734,10170.0
2020-01-15 14:50:00,91.89,91.9,91.88,91.9,74498.0,76.1734,76.1817,76.1651,76.1817,74498.0
2020-01-15 15:00:00,91.9,91.9,91.87,91.88,34481.0,76.1817,76.1817,76.1568,76.1651,34481.0
2020-01-15 15:10:00,91.88,91.9,91.87,91.9,51246.0,76.1651,76.1817,76.1568,76.1817,51246.0
2020-01-15 15:20:00,91.9,91.9,91.89,91.9,69220.0,76.1817,76.1817,76.1734,76.1817,69220.0
2020-01-15 15:30:00,91.9,91.91,91.89,91.91,49695.0,76.1817,76.19,76.1734,76.19,49695.0
2020-01-15 15:40:00,91.9,91.91,91.9,91.91,29774.0,76.1817,76.19,76.1817,76.19,29774.0
2020-01-15 15:50:00,91.91,91.92,91.9,91.91,138342.0,76.19,76.1983,76.1817,76.19,138342.0
2020-01-16 09:30:00,91.9,91.9,91.85,91.88,238216.0,76.1817,76.1817,76.1402,76.1651,238216.0
2020-01-16 09:40:00,91.88,91.91,91.87,91.91,141199.0,76.1651,76.19,76.1568,76.19,141199.0
2020-01-16 09:50:00,91.91,91.93,91.9,91.93,50493.0,76.19,76.2066,76.1817,76.2066,50493.0
2020-01-16 10:00:00,91.93,91.99,91.92,91.97,47655.0,76.2066,76.2563,76.1983,76.2397,47655.0
2020-01-16 10:10:00,91.96,91.97,91.95,91.97,20940.0,76.2314,76.2397,76.2231,76.2397,20940.0
2020-01-16 10:20:00,91.97,91.97,91.95,91.96,14094.0,76.2397,76.2397,76.2231,76.2314,14094.0
2020-01-16 10:30:00,91.95,91.95,91.92,91.93,64468.0,76.2231,76.2231,76.1983,76.2066,64468.0
2020-01-16 10:40:00,91.92,91.94,91.92,91.93,13413.0,76.1983,76.2148,76.1983,76.2066,13413.0
2020-01-16 10:50:00,91.93,91.94,91.91,91.92,55919.0,76.2066,76.2148,76.19,76.1983,55919.0
2020-01-16 11:00:00,91.93,91.93,91.88,91.89,31247.0,76.2066,76.2066,76.1651,76.1734,31247.0
2020-01-16 11:10:00,91.89,91.9,91.87,91.87,27379.0,76.1734,76.1817,76.1568,76.1568,27379.0
2020-01-16 11:20:00,91.87,91.88,91.84,91.85,72360.0,76.1568,76.1651,76.132,76.1402,72360.0
2020-01-16 11:30:00,91.85,91.88,91.84,91.87,25419.0,76.1402,76.1651,76.132,76.1568,25419.0
2020-01-16 11:40:00,91.87,91.88,91.85,91.85,33381.0,76.1568,76.1651,76.1402,76.1402,33381.0
2020-01-16 11:50:00,91.85,91.85,91.81,91.83,1132651.0,76.1402,76.1402,76.1071,76.1237,1132651.0
2020-01-16 12:00:00,91.83,91.86,91.83,91.85,19843.0,76.1237,76.1485,76.1237,76.1402,19843.0
2020-01-16 12:10:00,91.86,91.87,91.85,91.87,27436.0,76.1485,76.1568,76.1402,76.1568,27436.0
2020-01-16 12:20:00,91.87,91.88,91.85,91.87,44292.0,76.1568,76.1651,76.1402,76.1568,44292.0
2020-01-16 12:30:00,91.86,91.87,91.85,91.86,6136.0,76.1485,76.1568,76.1402,76.1485,6136.0
2020-01-16 12:40:00,91.86,91.88,91.85,91.87,46316.0,76.1485,76.1651,76.1402,76.1568,46316.0
2020-01-16 12:50:00,91.88,91.89,91.87,91.88,26816.0,76.1651,76.1734,76.1568,76.1651,26816.0
2020-01-16 13:00:00,91.88,91.88,91.87,91.88,6898.0,76.1651,76.1651,76.1568,76.1651,6898.0
2020-01-16 13:10:00,91.87,91.88,91.86,91.88,12354.0,76.1568,76.1651,76.1485,76.1651,12354.0
2020-01-16 13:20:00,91.88,91.88,91.87,91.88,5913.0,76.1651,76.1651,76.1568,76.1651,5913.0
2020-01-16 13:30:00,91.88,91.88,91.87,91.88,17014.0,76.1651,76.1651,76.1568,76.1651,17014.0
2020-01-16 13:40:00,91.88,91.89,91.87,91.89,14103.0,76.1651,76.1734,76.1568,76.1734,14103.0
2020-01-16 13:50:00,91.89,91.9,91.88,91.89,51794.0,76.1734,76.1817,76.1651,76.1734,51794.0
2020-01-16 14:00:00,91.88,91.91,91.88,91.91,145444.0,76.1651,76.19,76.1651,76.19,145444.0
2020-01-16 14:10:00,91.91,91.91,91.89,91.9,21950.0,76.19,76.19,76.1734,76.1817,21950.0
2020-01-16 14:20:00,91.9,91.9,91.89,91.9,30355.0,76.1817,76.1817,76.1734,76.1817,30355.0
2020-01-16 14:30:00,91.9,91.91,91.89,91.91,27105.0,76.1817,76.19,76.1734,76.19,27105.0
2020-01-16 14:40:00,91.91,91.91,91.9,91.91,10667.0,76.19,76.19,76.1817,76.19,10667.0
2020-01-16 14:50:00,91.91,91.91,91.88,91.89,38830.0,76.19,76.19,76.1651,76.1734,38830.0
2020-01-16 15:00:00,91.9,91.92,91.89,91.91,117147.0,76.1817,76.1983,76.1734,76.19,117147.0
2020-01-16 15:10:00,91.9,91.91,91.89,91.9,113822.0,76.1817,76.19,76.1734,76.1817,113822.0
2020-01-16 15:20:00,91.9,91.9,91.89,91.89,6707.0,76.1817,76.1817,76.1734,76.1734,6707.0
2020-01-16 15:30:00,91.9,91.9,91.89,91.89,394156.0,76.1817,76.1817,76.1734,76.1734,394156.0
2020-01-16 15:40:00,91.9,91.91,91.89,91.91,145538.0,76.1817,76.19,76.1734,76.19,145538.0
2020-01-16 15:50:00,91.91,91.91,91.9,91.91,111674.0,76.19,76.19,76.1817,76.19,111674.0
2020-01-17 09:30:00,91.83,91.91,91.81,91.9,37429.0,76.1237,76.19,76.1071,76.1817,37429.0
2020-01-17 09:40:00,91.9,91.92,91.89,91.92,38416.0,76.1817,76.1983,76.1734,76.1983,38416.0
2020-01-17 09:50:00,91.92,91.94,91.9,91.91,18194.0,76.1983,76.2148,76.1817,76.19,18194.0
2020-01-17 10:00:00,91.91,91.93,91.9,91.91,12424.0,76.19,76.2066,76.1817,76.19,12424.0
2020-01-17 10:10:00,91.92,91.92,91.89,91.91,96127.0,76.1983,76.1983,76.1734,76.19,96127.0
2020-01-17 10:20:00,91.91,91.91,91.88,91.88,36710.0,76.19,76.19,76.1651,76.1651,36710.0
2020-01-17 10:30:00,91.89,91.89,91.88,91.89,28003.0,76.1734,76.1734,76.1651,76.1734,28003.0
2020-01-17 10:40:00,91.89,91.89,91.88,91.89,18072.0,76.1734,76.1734,76.1651,76.1734,18072.0
2020-01-17 10:50:00,91.89,91.9,91.88,91.9,19846.0,76.1734,76.1817,76.1651,76.1817,19846.0
2020-01-17 11:00:00,91.89,91.9,91.87,91.88,47387.0,76.1734,76.1817,76.1568,76.1651,47387.0
2020-01-17 11:10:00,91.88,91.9,91.86,91.86,27782.0,76.1651,76.1817,76.1485,76.1485,27782.0
2020-01-17 11:20:00,91.87,91.9,91.86,91.9,23744.0,76.1568,76.1817,76.1485,76.1817,23744.0
2020-01-17 11:30:00,91.9,91.92,91.9,91.92,13172.0,76.1817,76.1983,76.1817,76.1983,13172.0
2020-01-17 11:40:00,91.92,91.93,91.91,91.93,21583.0,76.1983,76.2066,76.19,76.2066,21583.0
2020-01-17 11:50:00,91.93,91.93,91.91,91.92,10020.0,76.2066,76.2066,76.19,76.1983,10020.0
2020-01-17 12:00:00,91.92,91.92,91.91,91.92,7719.0,76.1983,76.1983,76.19,76.1983,7719.0
2020-01-17 12:10:00,91.91,91.96,91.91,91.95,22440.0,76.19,76.2314,76.19,76.2231,22440.0
2020-01-17 12:20:00,91.95,91.95,91.92,91.93,1955709.0,76.2231,76.2231,76.1983,76.2066,1955709.0
2020-01-17 12:30:00,91.94,91.94,91.92,91.93,30955.0,76.2148,76.2148,76.1983,76.2066,30955.0
2020-01-17 12:40:00,91.93,91.93,91.92,91.93,7539.0,76.2066,76.2066,76.1983,76.2066,7539.0
2020-01-17 12:50:00,91.93,91.93,91.91,91.92,30065.0,76.2066,76.2066,76.19,76.1983,30065.0
2020-01-17 13:00:00,91.92,91.92,91.91,91.92,6914.0,76.1983,76.1983,76.19,76.1983,6914.0
2020-01-17 13:10:00,91.92,91.92,91.91,91.92,75327.0,76.1983,76.1983,76.19,76.1983,75327.0
2020-01-17 13:20:00,91.92,91.92,91.89,91.9,30663.0,76.1983,76.1983,76.1734,76.1817,30663.0
2020-01-17 13:30:00,91.89,91.9,91.89,91.89,46307.0,76.1734,76.1817,76.1734,76.1734,46307.0
2020-01-17 13:40:00,91.9,91.9,91.89,91.9,31674.0,76.1817,76.1817,76.1734,76.1817,31674.0
2020-01-17 13:50:00,91.9,91.9,91.89,91.9,17011.0,76.1817,76.1817,76.1734,76.1817,17011.0
2020-01-17 14:00:00,91.9,91.9,91.89,91.9,16105.0,76.1817,76.1817,76.1734,76.1817,16105.0
2020-01-17 14:10:00,91.9,91.9,91.89,91.9,27737.0,76.1817,76.1817,76.1734,76.1817,27737.0
2020-01-17 14:20:00,91.9,91.9,91.89,91.89,38272.0,76.1817,76.1817,76.1734,76.1734,38272.0
2020-01-17 14:30:00,91.9,91.9,91.87,91.88,43700.0,76.1817,76.1817,76.1568,76.1651,43700.0
2020-01-17 14:40:00,91.87,91.89,91.87,91.88,48756.0,76.1568,76.1734,76.1568,76.1651,48756.0
2020-01-17 14:50:00,91.88,91.88,91.87,91.88,58406.0,76.1651,76.1651,76.1568,76.1651,58406.0
2020-01-17 15:00:00,91.88,91.88,91.86,91.87,489209.0,76.1651,76.1651,76.1485,76.1568,489209.0
2020-01-17 15:10:00,91.87,91.88,91.86,91.87,45554.0,76.1568,76.1651,76.1485,76.1568,45554.0
2020-01-17 15:20:00,91.87,91.88,91.85,91.87,196219.0,76.1568,76.1651,76.1402,76.1568,196219.0
2020-01-17 15:30:00,91.87,91.88,91.86,91.88,59161.0,76.1568,76.1651,76.1485,76.1651,59161.0
2020-01-17 15:40:00,91.88,91.89,91.87,91.89,80313.0,76.1651,76.1734,76.1568,76.1734,80313.0
2020-01-17 15:50:00,91.89,91.91,91.87,91.91,272839.0,76.1734,76.19,76.1568,76.19,272839.0
2020-01-21 09:30:00,92.11,92.13,91.96,92.02,110214.0,76.3558,76.3724,76.2314,76.2812,110214.0
2020-01-21 09:40:00,92.03,92.08,92.02,92.07,84931.0,76.2895,76.3309,76.2812,76.3226,84931.0
2020-01-21 09:50:00,92.08,92.08,92.07,92.08,28402.0,76.3309,76.3309,76.3226,76.3309,28402.0
2020-01-21 10:00:00,92.08,92.09,92.07,92.08,58497.0,76.3309,76.3392,76.3226,76.3309,58497.0
2020-01-21 10:10:00,92.08,92.13,92.08,92.12,27559.0,76.3309,76.3724,76.3309,76.3641,27559.0
2020-01-21 10:20:00,92.12,92.16,92.11,92.14,528404.0,76.3641,76.3972,76.3558,76.3806,528404.0
2020-01-21 10:30:00,92.13,92.15,92.13,92.14,15368.0,76.3724,76.3889,76.3724,76.3806,15368.0
2020-01-21 10:40:00,92.14,92.16,92.12,92.16,30557.0,76.3806,76.3972,76.3641,76.3972,30557.0
2020-01-21 10:50:00,92.15,92.17,92.14,92.16,42575.0,76.3889,76.4055,76.3806,76.3972,42575.0
2020-01-21 11:00:00,92.16,92.19,92.15,92.18,54266.0,76.3972,76.4221,76.3889,76.4138,54266.0
2020-01-21 11:10:00,92.17,92.19,92.15,92.15,33891.0,76.4055,76.4221,76.3889,76.3889,33891.0
2020-01-21 11:20:00,92.15,92.16,92.14,92.14,21956.0,76.3889,76.3972,76.3806,76.3806,21956.0
2020-01-21 11:30:00,92.15,92.15,92.13,92.14,6620.0,76.3889,76.3889,76.3724,76.3806,6620.0
2020-01-21 11:40:00,92.13,92.15,92.12,92.14,124880.0,76.3724,76.3889,76.3641,76.3806,124880.0
2020-01-21 11:50:00,92.15,92.16,92.13,92.13,26646.0,76.3889,76.3972,76.3724,76.3724,26646.0
2020-01-21 12:00:00,92.14,92.15,92.13,92.14,17068.0,76.3806,76.3889,76.3724,76.3806,17068.0
2020-01-21 12:10:00,92.14,92.15,92.14,92.15,19337.0,76.3806,76.3889,76.3806,76.3889,19337.0
2020-01-21 12:20:00,92.15,92.15,92.14,92.15,20464.0,76.3889,76.3889,76.3806,76.3889,20464.0
2020-01-21 12:30:00,92.14,92.16,92.14,92.16,86762.0,76.3806,76.3972,76.3806,76.3972,86762.0
2020-01-21 12:40:00,92.16,92.16,92.15,92.16,12614.0,76.3972,76.3972,76.3889,76.3972,12614.0
2020-01-21 12:50:00,92.16,92.17,92.15,92.16,57083.0,76.3972,76.4055,76.3889,76.3972,57083.0
2020-01-21 13:00:00,92.17,92.17,92.14,92.15,57595.0,76.4055,76.4055,76.3806,76.3889,57595.0
2020-01-21 13:10:00,92.15,92.19,92.14,92.19,106109.0,76.3889,76.4221,76.3806,76.4221,106109.0
2020-01-21 13:20:00,92.19,92.2,92.17,92.18,58887.0,76.4221,76.4304,76.4055,76.4138,58887.0
2020-01-21 13:30:00,92.19,92.19,92.17,92.18,26548.0,76.4221,76.4221,76.4055,76.4138,26548.0
2020-01-21 13:40:00,92.18,92.19,92.18,92.19,24783.0,76.4138,76.4221,76.4138,76.4221,24783.0
2020-01-21 13:50:00,92.19,92.2,92.18,92.2,45227.0,76.4221,76.4304,76.4138,76.4304,45227.0
2020-01-21 14:00:00,92.2,92.2,92.19,92.2,10646.0,76.4304,76.4304,76.4221,76.4304,10646.0
2020-01-21 14:10:00,92.2,92.2,92.19,92.19,33370.0,76.4304,76.4304,76.4221,76.4221,33370.0
2020-01-21 14:20:00,92.2,92.2,92.19,92.2,38622.0,76.4304,76.4304,76.4221,76.4304,38622.0
2020-01-21 14:30:00,92.2,92.2,92.19,92.2,7315.0,76.4304,76.4304,76.4221,76.4304,7315.0
2020-01-21 14:40:00,92.2,92.2,92.19,92.2,27988.0,76.4304,76.4304,76.4221,76.4304,27988.0
2020-01-21 14:50:00,92.19,92.2,92.19,92.19,18522.0,76.4221,76.4304,76.4221,76.4221,18522.0
2020-01-21 15:00:00,92.2,92.2,92.19,92.2,17020.0,76.4304,76.4304,76.4221,76.4304,17020.0
2020-01-21 15:10:00,92.2,92.2,92.18,92.19,66290.0,76.4304,76.4304,76.4138,76.4221,66290.0
2020-01-21 15:20:00,92.19,92.19,92.18,92.18,30305.0,76.4221,76.4221,76.4138,76.4138,30305.0
2020-01-21 15:30:00,92.19,92.19,92.17,92.18,74678.0,76.4221,76.4221,76.4055,76.4138,74678.0
2020-01-21 15:40:00,92.18,92.18,92.17,92.18,30889.0,76.4138,76.4138,76.4055,76.4138,30889.0
2020-01-21 15:50:00,92.18,92.18,92.17,92.18,25963.0,76.4138,76.4138,76.4055,76.4138,25963.0
2020-01-22 09:30:00,92.21,92.24,92.2,92.24,92055.0,76.4387,76.4635,76.4304,76.4635,92055.0
2020-01-22 09:40:00,92.25,92.25,92.24,92.25,68173.0,76.4718,76.4718,76.4635,76.4718,68173.0
2020-01-22 09:50:00,92.25,92.28,92.25,92.28,401099.0,76.4718,76.4967,76.4718,76.4967,401099.0
2020-01-22 10:00:00,92.28,92.29,92.26,92.27,149473.0,76.4967,76.505,76.4801,76.4884,149473.0
2020-01-22 10:10:00,92.26,92.27,92.25,92.26,105385.0,76.4801,76.4884,76.4718,76.4801,105385.0
2020-01-22 10:20:00,92.27,92.28,92.25,92.27,65814.0,76.4884,76.4967,76.4718,76.4884,65814.0
2020-01-22 10:30:00,92.27,92.28,92.26,92.27,38431.0,76.4884,76.4967,76.4801,76.4884,38431.0
2020-01-22 10:40:00,92.28,92.28,92.27,92.28,40915.0,76.4967,76.4967,76.4884,76.4967,40915.0
2020-01-22 10:50:00,92.28,92.28,92.26,92.26,17279.0,76.4967,76.4967,76.4801,76.4801,17279.0
2020-01-22 11:00:00,92.27,92.27,92.25,92.27,31259.0,76.4884,76.4884,76.4718,76.4884,31259.0
2020-01-22 11:10:00,92.26,92.27,92.24,92.25,43153.0,76.4801,76.4884,76.4635,76.4718,43153.0
2020-01-22 11:20:00,92.25,92.25,92.22,92.23,30497.0,76.4718,76.4718,76.447,76.4552,30497.0
2020-01-22 11:30:00,92.23,92.23,92.22,92.23,48114.0,76.4552,76.4552,76.447,76.4552,48114.0
2020-01-22 11:40:00,92.23,92.24,92.22,92.23,36773.0,76.4552,76.4635,76.447,76.4552,36773.0
2020-01-22 11:50:00,92.23,92.25,92.22,92.25,195859.0,76.4552,76.4718,76.447,76.4718,195859.0
2020-01-22 12:00:00,92.25,92.25,92.24,92.24,51332.0,76.4718,76.4718,76.4635,76.4635,51332.0
2020-01-22 12:10:00,92.24,92.27,92.24,92.27,51295.0,76.4635,76.4884,76.4635,76.4884,51295.0
2020-01-22 12:20:00,92.27,92.27,92.26,92.26,29436.0,76.4884,76.4884,76.4801,76.4801,29436.0
2020-01-22 12:30:00,92.27,92.28,92.26,92.28,17459.0,76.4884,76.4967,76.4801,76.4967,17459.0
2020-01-22 12:40:00,92.28,92.28,92.27,92.27,32296.0,76.4967,76.4967,76.4884,76.4884,32296.0
2020-01-22 12:50:00,92.28,92.29,92.27,92.29,37127.0,76.4967,76.505,76.4884,76.505,37127.0
2020-01-22 13:00:00,92.29,92.3,92.28,92.3,32447.0,76.505,76.5133,76.4967,76.5133,32447.0
2020-01-22 13:10:00,92.3,92.3,92.28,92.28,21721.0,76.5133,76.5133,76.4967,76.4967,21721.0
2020-01-22 13:20:00,92.28,92.29,92.26,92.29,3080955.0,76.4967,76.505,76.4801,76.505,3080955.0
2020-01-22 13:30:00,92.29,92.29,92.28,92.28,17022.0,76.505,76.505,76.4967,76.4967,17022.0
2020-01-22 13:40:00,92.29,92.3,92.28,92.3,38280.0,76.505,76.5133,76.4967,76.5133,38280.0
2020-01-22 13:50:00,92.29,92.3,92.27,92.28,49484.0,76.505,76.5133,76.4884,76.4967,49484.0
2020-01-22 14:00:00,92.28,92.28,92.27,92.28,57411.0,76.4967,76.4967,76.4884,76.4967,57411.0
2020-01-22 14:10:00,92.28,92.29,92.27,92.29,49989.0,76.4967,76.505,76.4884,76.505,49989.0
2020-01-22 14:20:00,92.29,92.3,92.28,92.29,95311.0,76.505,76.5133,76.4967,76.505,95311.0
2020-01-22 14:30:00,92.29,92.3,92.28,92.29,31629.0,76.505,76.5133,76.4967,76.505,31629.0
2020-01-22 14:40:00,92.29,92.3,92.29,92.3,33448.0,76.505,76.5133,76.505,76.5133,33448.0
2020-01-22 14:50:00,92.3,92.31,92.29,92.3,27691.0,76.5133,76.5216,76.505,76.5133,27691.0
2020-01-22 15:00:00,92.3,92.3,92.27,92.28,23148.0,76.5133,76.5133,76.4884,76.4967,23148.0
2020-01-22 15:10:00,92.28,92.28,92.27,92.28,21585.0,76.4967,76.4967,76.4884,76.4967,21585.0
2020-01-22 15:20:00,92.28,92.29,92.27,92.28,20109.0,76.4967,76.505,76.4884,76.4967,20109.0
2020-01-22 15:30:00,92.27,92.28,92.27,92.28,32128.0,76.4884,76.4967,76.4884,76.4967,32128.0
2020-01-22 15:40:00,92.28,92.28,92.25,92.25,79964.0,76.4967,76.4967,76.4718,76.4718,79964.0
2020-01-22 15:50:00,92.26,92.26,92.24,92.25,78401.0,76.4801,76.4801,76.4635,76.4718,78401.0
2020-01-23 09:30:00,92.35,92.38,92.26,92.31,129744.0,76.5547,76.5796,76.4801,76.5216,129744.0
2020-01-23 09:40:00,92.31,92.35,92.3,92.35,116711.0,76.5216,76.5547,76.5133,76.5547,116711.0
2020-01-23 09:50:00,92.34,92.38,92.34,92.38,339725.0,76.5464,76.5796,76.5464,76.5796,339725.0
2020-01-23 10:00:00,92.38,92.39,92.36,92.36,322840.0,76.5796,76.5879,76.563,76.563,322840.0
2020-01-23 10:10:00,92.36,92.37,92.34,92.37,120235.0,76.563,76.5713,76.5464,76.5713,120235.0
2020-01-23 10:20:00,92.36,92.37,92.35,92.36,72520.0,76.563,76.5713,76.5547,76.563,72520.0
2020-01-23 10:30:00,92.37,92.42,92.36,92.42,94832.0,76.5713,76.6127,76.563,76.6127,94832.0
2020-01-23 10:40:00,92.42,92.43,92.4,92.43,32558.0,76.6127,76.621,76.5962,76.621,32558.0
2020-01-23 10:50:00,92.43,92.43,92.4,92.41,9892.0,76.621,76.621,76.5962,76.6045,9892.0
2020-01-23 11:00:00,92.41,92.43,92.4,92.41,21615.0,76.6045,76.621,76.5962,76.6045,21615.0
2020-01-23 11:10:00,92.42,92.43,92.41,92.42,21598.0,76.6127,76.621,76.6045,76.6127,21598.0
2020-01-23 11:20:00,92.43,92.46,92.42,92.45,22640.0,76.621,76.6459,76.6127,76.6376,22640.0
2020-01-23 11:30:00,92.45,92.46,92.41,92.43,38847.0,76.6376,76.6459,76.6045,76.621,38847.0
2020-01-23 11:40:00,92.43,92.43,92.41,92.42,14516.0,76.621,76.621,76.6045,76.6127,14516.0
2020-01-23 11:50:00,92.42,92.42,92.4,92.4,168713.0,76.6127,76.6127,76.5962,76.5962,168713.0
2020-01-23 12:00:00,92.4,92.42,92.4,92.42,15360.0,76.5962,76.6127,76.5962,76.6127,15360.0
2020-01-23 12:10:00,92.41,92.43,92.41,92.43,59355.0,76.6045,76.621,76.6045,76.621,59355.0
2020-01-23 12:20:00,92.42,92.44,92.42,92.44,57003.0,76.6127,76.6293,76.6127,76.6293,57003.0
2020-01-23 12:30:00,92.44,92.44,92.43,92.44,17097.0,76.6293,76.6293,76.621,76.6293,17097.0
2020-01-23 12:40:00,92.44,92.44,92.43,92.44,17842.0,76.6293,76.6293,76.621,76.6293,17842.0
2020-01-23 12:50:00,92.44,92.44,92.43,92.44,59965.0,76.6293,76.6293,76.621,76.6293,59965.0
2020-01-23 13:00:00,92.44,92.44,92.41,92.41,25789.0,76.6293,76.6293,76.6045,76.6045,25789.0
2020-01-23 13:10:00,92.42,92.42,92.41,92.42,13631.0,76.6127,76.6127,76.6045,76.6127,13631.0
2020-01-23 13:20:00,92.42,92.43,92.41,92.42,24295.0,76.6127,76.621,76.6045,76.6127,24295.0
2020-01-23 13:30:00,92.42,92.42,92.4,92.41,16443.0,76.6127,76.6127,76.5962,76.6045,16443.0
2020-01-23 13:40:00,92.4,92.41,92.37,92.38,21384.0,76.5962,76.6045,76.5713,76.5796,21384.0
2020-01-23 13:50:00,92.38,92.4,92.37,92.37,27984.0,76.5796,76.5962,76.5713,76.5713,27984.0
2020-01-23 14:00:00,92.38,92.38,92.35,92.37,14072.0,76.5796,76.5796,76.5547,76.5713,14072.0
2020-01-23 14:10:00,92.37,92.37,92.35,92.37,21814.0,76.5713,76.5713,76.5547,76.5713,21814.0
2020-01-23 14:20:00,92.36,92.37,92.36,92.37,18626.0,76.563,76.5713,76.563,76.5713,18626.0
2020-01-23 14:30:00,92.37,92.39,92.36,92.39,63463.0,76.5713,76.5879,76.563,76.5879,63463.0
2020-01-23 14:40:00,92.39,92.39,92.38,92.38,64085.0,76.5879,76.5879,76.5796,76.5796,64085.0
2020-01-23 14:50:00,92.38,92.39,92.37,92.38,43035.0,76.5796,76.5879,76.5713,76.5796,43035.0
2020-01-23 15:00:00,92.38,92.39,92.37,92.39,84413.0,76.5796,76.5879,76.5713,76.5879,84413.0
2020-01-23 15:10:00,92.39,92.39,92.38,92.39,23439.0,76.5879,76.5879,76.5796,76.5879,23439.0
2020-01-23 15:20:00,92.39,92.41,92.38,92.4,37212.0,76.5879,76.6045,76.5796,76.5962,37212.0
2020-01-23 15:30:00,92.4,92.4,92.39,92.39,100997.0,76.5962,76.5962,76.5879,76.5879,100997.0
2020-01-23 15:40:00,92.4,92.41,92.38,92.4,39343.0,76.5962,76.6045,76.5796,76.5962,39343.0
2020-01-23 15:50:00,92.4,92.4,92.36,92.38,37984.0,76.5962,76.5962,76.563,76.5796,37984.0
2020-01-24 09:30:00,92.53,92.53,92.47,92.48,42423.0,76.7039,76.7039,76.6542,76.6625,42423.0
2020-01-24 09:40:00,92.47,92.49,92.43,92.49,55263.0,76.6542,76.6708,76.621,76.6708,55263.0
2020-01-24 09:50:00,92.48,92.49,92.46,92.49,13066.0,76.6625,76.6708,76.6459,76.6708,13066.0
2020-01-24 10:00:00,92.49,92.52,92.47,92.52,49658.0,76.6708,76.6956,76.6542,76.6956,49658.0
2020-01-24 10:10:00,92.52,92.53,92.5,92.53,20978.0,76.6956,76.7039,76.6791,76.7039,20978.0
2020-01-24 10:20:00,92.53,92.55,92.52,92.54,38000.0,76.7039,76.7205,76.6956,76.7122,38000.0
2020-01-24 10:30:00,92.54,92.54,92.52,92.53,28201.0,76.7122,76.7122,76.6956,76.7039,28201.0
2020-01-24 10:40:00,92.53,92.56,92.52,92.56,218322.0,76.7039,76.7288,76.6956,76.7288,218322.0
2020-01-24 10:50:00,92.55,92.56,92.53,92.54,79547.0,76.7205,76.7288,76.7039,76.7122,79547.0
2020-01-24 11:00:00,92.54,92.55,92.54,92.55,40702.0,76.7122,76.7205,76.7122,76.7205,40702.0
2020-01-24 11:10:00,92.54,92.56,92.52,92.56,23682.0,76.7122,76.7288,76.6956,76.7288,23682.0
2020-01-24 11:20:00,92.56,92.56,92.54,92.55,30639.0,76.7288,76.7288,76.7122,76.7205,30639.0
2020-01-24 11:30:00,92.55,92.55,92.53,92.55,45018.0,76.7205,76.7205,76.7039,76.7205,45018.0
2020-01-24 11:40:00,92.54,92.55,92.54,92.54,11503.0,76.7122,76.7205,76.7122,76.7122,11503.0
2020-01-24 11:50:00,92.55,92.55,92.52,92.53,57272.0,76.7205,76.7205,76.6956,76.7039,57272.0
2020-01-24 12:00:00,92.54,92.56,92.53,92.56,374139.0,76.7122,76.7288,76.7039,76.7288,374139.0
2020-01-24 12:10:00,92.56,92.57,92.54,92.55,94735.0,76.7288,76.7371,76.7122,76.7205,94735.0
2020-01-24 12:20:00,92.55,92.56,92.53,92.55,33427.0,76.7205,76.7288,76.7039,76.7205,33427.0
2020-01-24 12:30:00,92.55,92.57,92.55,92.56,11948.0,76.7205,76.7371,76.7205,76.7288,11948.0
2020-01-24 12:40:00,92.55,92.55,92.54,92.55,10264.0,76.7205,76.7205,76.7122,76.7205,10264.0
2020-01-24 12:50:00,92.54,92.55,92.54,92.55,26201.0,76.7122,76.7205,76.7122,76.7205,26201.0
2020-01-24 13:00:00,92.55,92.56,92.53,92.56,210376.0,76.7205,76.7288,76.7039,76.7288,210376.0
2020-01-24 13:10:00,92.56,92.57,92.55,92.56,34370.0,76.7288,76.7371,76.7205,76.7288,34370.0
2020-01-24 13:20:00,92.56,92.57,92.55,92.56,7747.0,76.7288,76.7371,76.7205,76.7288,7747.0
2020-01-24 13:30:00,92.56,92.58,92.56,92.57,17218.0,76.7288,76.7454,76.7288,76.7371,17218.0
2020-01-24 13:40:00,92.58,92.58,92.56,92.57,14381.0,76.7454,76.7454,76.7288,76.7371,14381.0
2020-01-24 13:50:00,92.56,92.58,92.56,92.57,12418.0,76.7288,76.7454,76.7288,76.7371,12418.0
2020-01-24 14:00:00,92.58,92.59,92.57,92.59,18613.0,76.7454,76.7537,76.7371,76.7537,18613.0
2020-01-24 14:10:00,92.59,92.59,92.58,92.59,17254.0,76.7537,76.7537,76.7454,76.7537,17254.0
2020-01-24 14:20:00,92.59,92.62,92.58,92.6,52244.0,76.7537,76.7785,76.7454,76.762,52244.0
2020-01-24 14:30:00,92.61,92.61,92.58,92.58,19941.0,76.7703,76.7703,76.7454,76.7454,19941.0
2020-01-24 14:40:00,92.59,92.6,92.58,92.59,21387.0,76.7537,76.762,76.7454,76.7537,21387.0
2020-01-24 14:50:00,92.6,92.6,92.56,92.57,44289.0,76.762,76.762,76.7288,76.7371,44289.0
2020-01-24 15:00:00,92.58,92.58,92.56,92.57,72922.0,76.7454,76.7454,76.7288,76.7371,72922.0
2020-01-24 15:10:00,92.56,92.57,92.53,92.54,26882.0,76.7288,76.7371,76.7039,76.7122,26882.0
2020-01-24 15:20:00,92.53,92.55,92.51,92.54,518240.0,76.7039,76.7205,76.6874,76.7122,518240.0
2020-01-24 15:30:00,92.54,92.55,92.53,92.55,151817.0,76.7122,76.7205,76.7039,76.7205,151817.0
2020-01-24 15:40:00,92.55,92.55,92.54,92.55,122165.0,76.7205,76.7205,76.7122,76.7205,122165.0
2020-01-24 15:50:00,92.55,92.57,92.54,92.56,100134.0,76.7205,76.7371,76.7122,76.7288,100134.0
2020-01-27 09:30:00,92.71,92.74,92.66,92.72,103369.0,76.8531,76.878,76.8117,76.8614,103369.0
2020-01-27 09:40:00,92.71,92.71,92.66,92.67,43464.0,76.8531,76.8531,76.8117,76.82,43464.0
2020-01-27 09:50:00,92.68,92.68,92.63,92.65,69515.0,76.8283,76.8283,76.7868,76.8034,69515.0
2020-01-27 10:00:00,92.65,92.68,92.65,92.65,34848.0,76.8034,76.8283,76.8034,76.8034,34848.0
2020-01-27 10:10:00,92.65,92.7,92.65,92.69,40709.0,76.8034,76.8449,76.8034,76.8366,40709.0
2020-01-27 10:20:00,92.7,92.7,92.65,92.66,73255.0,76.8449,76.8449,76.8034,76.8117,73255.0
2020-01-27 10:30:00,92.66,92.69,92.65,92.67,55805.0,76.8117,76.8366,76.8034,76.82,55805.0
2020-01-27 10:40:00,92.67,92.68,92.66,92.68,13174.0,76.82,76.8283,76.8117,76.8283,13174.0
2020-01-27 10:50:00,92.68,92.72,92.68,92.7,46176.0,76.8283,76.8614,76.8283,76.8449,46176.0
2020-01-27 11:00:00,92.7,92.71,92.67,92.68,39455.0,76.8449,76.8531,76.82,76.8283,39455.0
2020-01-27 11:10:00,92.68,92.68,92.66,92.67,16985.0,76.8283,76.8283,76.8117,76.82,16985.0
2020-01-27 11:20:00,92.68,92.68,92.67,92.68,87645.0,76.8283,76.8283,76.82,76.8283,87645.0
2020-01-27 11:30:00,92.68,92.71,92.67,92.7,36945.0,76.8283,76.8531,76.82,76.8449,36945.0
2020-01-27 11:40:00,92.7,92.72,92.69,92.7,32843.0,76.8449,76.8614,76.8366,76.8449,32843.0
2020-01-27 11:50:00,92.7,92.74,92.7,92.73,54474.0,76.8449,76.878,76.8449,76.8697,54474.0
2020-01-27 12:00:00,92.74,92.75,92.72,92.75,84096.0,76.878,76.8863,76.8614,76.8863,84096.0
2020-01-27 12:10:00,92.75,92.75,92.7,92.7,77165.0,76.8863,76.8863,76.8449,76.8449,77165.0
2020-01-27 12:20:00,92.7,92.72,92.7,92.72,43903.0,76.8449,76.8614,76.8449,76.8614,43903.0
2020-01-27 12:30:00,92.72,92.73,92.71,92.73,24712.0,76.8614,76.8697,76.8531,76.8697,24712.0
2020-01-27 12:40:00,92.73,92.75,92.72,92.75,17348.0,76.8697,76.8863,76.8614,76.8863,17348.0
2020-01-27 12:50:00,92.75,92.75,92.73,92.73,15866.0,76.8863,76.8863,76.8697,76.8697,15866.0
2020-01-27 13:00:00,92.73,92.73,92.68,92.72,54353.0,76.8697,76.8697,76.8283,76.8614,54353.0
2020-01-27 13:10:00,92.72,92.74,92.7,92.73,36831.0,76.8614,76.878,76.8449,76.8697,36831.0
2020-01-27 13:20:00,92.73,92.73,92.71,92.73,27496.0,76.8697,76.8697,76.8531,76.8697,27496.0
2020-01-27 13:30:00,92.73,92.74,92.71,92.72,36875.0,76.8697,76.878,76.8531,76.8614,36875.0
2020-01-27 13:40:00,92.72,92.73,92.71,92.73,27464.0,76.8614,76.8697,76.8531,76.8697,27464.0
2020-01-27 13:50:00,92.72,92.75,92.72,92.75,32194.0,76.8614,76.8863,76.8614,76.8863,32194.0
2020-01-27 14:00:00,92.75,92.75,92.74,92.75,26423.0,76.8863,76.8863,76.878,76.8863,26423.0
2020-01-27 14:10:00,92.75,92.75,92.74,92.74,51142.0,76.8863,76.8863,76.878,76.878,51142.0
2020-01-27 14:20:00,92.74,92.75,92.73,92.74,522311.0,76.878,76.8863,76.8697,76.878,522311.0
2020-01-27 14:30:00,92.75,92.75,92.74,92.74,41126.0,76.8863,76.8863,76.878,76.878,41126.0
2020-01-27 14:40:00,92.75,92.75,92.74,92.75,50121.0,76.8863,76.8863,76.878,76.8863,50121.0
2020-01-27 14:50:00,92.74,92.75,92.72,92.73,75922.0,76.878,76.8863,76.8614,76.8697,75922.0
2020-01-27 15:00:00,92.73,92.75,92.72,92.75,249144.0,76.8697,76.8863,76.8614,76.8863,249144.0
2020-01-27 15:10:00,92.75,92.75,92.74,92.75,29815.0,76.8863,76.8863,76.878,76.8863,29815.0
2020-01-27 15:20:00,92.75,92.77,92.75,92.77,110913.0,76.8863,76.9029,76.8863,76.9029,110913.0
2020-01-27 15:30:00,92.76,92.77,92.75,92.75,46838.0,76.8946,76.9029,76.8863,76.8863,46838.0
2020-01-27 15:40:00,92.76,92.76,92.73,92.73,361174.0,76.8946,76.8946,76.8697,76.8697,361174.0
2020-01-27 15:50:00,92.73,92.74,92.72,92.73,90289.0,76.8697,76.878,76.8614,76.8697,90289.0
2020-01-28 09:30:00,92.73,92.75,92.65,92.73,171806.0,76.8697,76.8863,76.8034,76.8697,171806.0
2020-01-28 09:40:00,92.74,92.75,92.7,92.72,70889.0,76.878,76.8863,76.8449,76.8614,70889.0
2020-01-28 09:50:00,92.72,92.72,92.7,92.7,14875.0,76.8614,76.8614,76.8449,76.8449,14875.0
2020-01-28 10:00:00,92.7,92.71,92.66,92.68,164837.0,76.8449,76.8531,76.8117,76.8283,164837.0
2020-01-28 10:10:00,92.68,92.7,92.64,92.65,128910.0,76.8283,76.8449,76.7951,76.8034,128910.0
2020-01-28 10:20:00,92.65,92.66,92.62,92.63,37811.0,76.8034,76.8117,76.7785,76.7868,37811.0
2020-01-28 10:30:00,92.62,92.64,92.61,92.63,440970.0,76.7785,76.7951,76.7703,76.7868,440970.0
2020-01-28 10:40:00,92.64,92.65,92.61,92.65,73485.0,76.7951,76.8034,76.7703,76.8034,73485.0
2020-01-28 10:50:00,92.65,92.66,92.64,92.65,31620.0,76.8034,76.8117,76.7951,76.8034,31620.0
2020-01-28 11:00:00,92.64,92.68,92.64,92.68,31482.0,76.7951,76.8283,76.7951,76.8283,31482.0
2020-01-28 11:10:00,92.67,92.7,92.65,92.66,148857.0,76.82,76.8449,76.8034,76.8117,148857.0
2020-01-28 11:20:00,92.66,92.68,92.63,92.68,52824.0,76.8117,76.8283,76.7868,76.8283,52824.0
2020-01-28 11:30:00,92.67,92.69,92.65,92.66,34394.0,76.82,76.8366,76.8034,76.8117,34394.0
2020-01-28 11:40:00,92.65,92.68,92.64,92.66,28426.0,76.8034,76.8283,76.7951,76.8117,28426.0
2020-01-28 11:50:00,92.67,92.67,92.63,92.63,15948.0,76.82,76.82,76.7868,76.7868,15948.0
2020-01-28 12:00:00,92.64,92.65,92.63,92.64,14427.0,76.7951,76.8034,76.7868,76.7951,14427.0
2020-01-28 12:10:00,92.65,92.65,92.64,92.65,25731.0,76.8034,76.8034,76.7951,76.8034,25731.0
2020-01-28 12:20:00,92.65,92.66,92.64,92.66,18227.0,76.8034,76.8117,76.7951,76.8117,18227.0
2020-01-28 12:30:00,92.66,92.68,92.66,92.68,16607.0,76.8117,76.8283,76.8117,76.8283,16607.0
2020-01-28 12:40:00,92.68,92.69,92.67,92.69,33402.0,76.8283,76.8366,76.82,76.8366,33402.0
2020-01-28 12:50:00,92.68,92.68,92.67,92.68,16520.0,76.8283,76.8283,76.82,76.8283,16520.0
2020-01-28 13:00:00,92.67,92.69,92.65,92.68,51594.0,76.82,76.8366,76.8034,76.8283,51594.0
2020-01-28 13:10:00,92.68,92.69,92.67,92.69,58455.0,76.8283,76.8366,76.82,76.8366,58455.0
2020-01-28 13:20:00,92.69,92.7,92.67,92.68,43646.0,76.8366,76.8449,76.82,76.8283,43646.0
2020-01-28 13:30:00,92.69,92.71,92.67,92.7,38827.0,76.8366,76.8531,76.82,76.8449,38827.0
2020-01-28 13:40:00,92.7,92.7,92.65,92.67,71791.0,76.8449,76.8449,76.8034,76.82,71791.0
2020-01-28 13:50:00,92.67,92.69,92.67,92.67,13791.0,76.82,76.8366,76.82,76.82,13791.0
2020-01-28 14:00:00,92.67,92.68,92.66,92.67,14847.0,76.82,76.8283,76.8117,76.82,14847.0
2020-01-28 14:10:00,92.67,92.68,92.67,92.68,36659.0,76.82,76.8283,76.82,76.8283,36659.0
2020-01-28 14:20:00,92.68,92.68,92.67,92.68,31361.0,76.8283,76.8283,76.82,76.8283,31361.0
2020-01-28 14:30:00,92.67,92.7,92.67,92.69,24019.0,76.82,76.8449,76.82,76.8366,24019.0
2020-01-28 14:40:00,92.7,92.72,92.69,92.72,65686.0,76.8449,76.8614,76.8366,76.8614,65686.0
2020-01-28 14:50:00,92.72,92.74,92.72,92.73,162388.0,76.8614,76.878,76.8614,76.8697,162388.0
2020-01-28 15:00:00,92.74,92.76,92.73,92.75,196037.0,76.878,76.8946,76.8697,76.8863,196037.0
2020-01-28 15:10:00,92.74,92.76,92.72,92.73,609913.0,76.878,76.8946,76.8614,76.8697,609913.0
2020-01-28 15:20:00,92.73,92.75,92.71,92.73,47282.0,76.8697,76.8863,76.8531,76.8697,47282.0
2020-01-28 15:30:00,92.73,92.74,92.69,92.7,69891.0,76.8697,76.878,76.8366,76.8449,69891.0
2020-01-28 15:40:00,92.7,92.71,92.69,92.69,75441.0,76.8449,76.8531,76.8366,76.8366,75441.0
2020-01-28 15:50:00,92.68,92.69,92.67,92.67,155498.0,76.8283,76.8366,76.82,76.82,155498.0
2020-01-29 09:30:00,92.8,92.84,92.8,92.84,70421.0,76.9278,76.9609,76.9278,76.9609,70421.0
2020-01-29 09:40:00,92.83,92.85,92.82,92.84,57624.0,76.9526,76.9692,76.9443,76.9609,57624.0
2020-01-29 09:50:00,92.85,92.9,92.85,92.88,110217.0,76.9692,77.0107,76.9692,76.9941,110217.0
2020-01-29 10:00:00,92.88,92.91,92.86,92.87,36285.0,76.9941,77.0189,76.9775,76.9858,36285.0
2020-01-29 10:10:00,92.88,92.89,92.86,92.87,28091.0,76.9941,77.0024,76.9775,76.9858,28091.0
2020-01-29 10:20:00,92.88,92.88,92.85,92.87,30677.0,76.9941,76.9941,76.9692,76.9858,30677.0
2020-01-29 10:30:00,92.87,92.87,92.84,92.85,10698.0,76.9858,76.9858,76.9609,76.9692,10698.0
2020-01-29 10:40:00,92.86,92.87,92.85,92.87,14934.0,76.9775,76.9858,76.9692,76.9858,14934.0
2020-01-29 10:50:00,92.87,92.87,92.83,92.84,254397.0,76.9858,76.9858,76.9526,76.9609,254397.0
2020-01-29 11:00:00,92.84,92.86,92.84,92.86,35769.0,76.9609,76.9775,76.9609,76.9775,35769.0
2020-01-29 11:10:00,92.87,92.87,92.85,92.86,240322.0,76.9858,76.9858,76.9692,76.9775,240322.0
2020-01-29 11:20:00,92.85,92.86,92.85,92.86,11985.0,76.9692,76.9775,76.9692,76.9775,11985.0
2020-01-29 11:30:00,92.86,92.87,92.85,92.87,32612.0,76.9775,76.9858,76.9692,76.9858,32612.0
2020-01-29 11:40:00,92.87,92.87,92.85,92.86,325102.0,76.9858,76.9858,76.9692,76.9775,325102.0
2020-01-29 11:50:00,92.86,92.89,92.85,92.89,33244.0,76.9775,77.0024,76.9692,77.0024,33244.0
2020-01-29 12:00:00,92.89,92.89,92.87,92.88,34663.0,77.0024,77.0024,76.9858,76.9941,34663.0
2020-01-29 12:10:00,92.88,92.88,92.87,92.88,39290.0,76.9941,76.9941,76.9858,76.9941,39290.0
2020-01-29 12:20:00,92.88,92.88,92.87,92.88,18491.0,76.9941,76.9941,76.9858,76.9941,18491.0
2020-01-29 12:30:00,92.88,92.88,92.86,92.87,17540.0,76.9941,76.9941,76.9775,76.9858,17540.0
2020-01-29 12:40:00,92.86,92.87,92.85,92.86,30998.0,76.9775,76.9858,76.9692,76.9775,30998.0
2020-01-29 12:50:00,92.86,92.87,92.85,92.87,7207.0,76.9775,76.9858,76.9692,76.9858,7207.0
2020-01-29 13:00:00,92.87,92.87,92.86,92.87,10803.0,76.9858,76.9858,76.9775,76.9858,10803.0
2020-01-29 13:10:00,92.87,92.87,92.86,92.87,7778.0,76.9858,76.9858,76.9775,76.9858,7778.0
2020-01-29 13:20:00,92.87,92.88,92.86,92.88,55845.0,76.9858,76.9941,76.9775,76.9941,55845.0
2020-01-29 13:30:00,92.88,92.88,92.86,92.88,30618.0,76.9941,76.9941,76.9775,76.9941,30618.0
2020-01-29 13:40:00,92.88,92.88,92.87,92.88,44358.0,76.9941,76.9941,76.9858,76.9941,44358.0
2020-01-29 13:50:00,92.88,92.89,92.87,92.87,22816.0,76.9941,77.0024,76.9858,76.9858,22816.0
2020-01-29 14:00:00,92.86,92.9,92.85,92.9,54200.0,76.9775,77.0107,76.9692,77.0107,54200.0
2020-01-29 14:10:00,92.9,92.91,92.89,92.91,16826.0,77.0107,77.0189,77.0024,77.0189,16826.0
2020-01-29 14:20:00,92.91,92.93,92.9,92.91,63370.0,77.0189,77.0355,77.0107,77.0189,63370.0
2020-01-29 14:30:00,92.92,92.93,92.9,92.92,81477.0,77.0272,77.0355,77.0107,77.0272,81477.0
2020-01-29 14:40:00,92.93,92.97,92.92,92.94,49580.0,77.0355,77.0687,77.0272,77.0438,49580.0
2020-01-29 14:50:00,92.94,93.01,92.93,92.97,33039.0,77.0438,77.1018,77.0355,77.0687,33039.0
2020-01-29 15:00:00,92.98,93.01,92.97,92.98,49887.0,77.077,77.1018,77.0687,77.077,49887.0
2020-01-29 15:10:00,92.98,93.01,92.96,92.98,353173.0,77.077,77.1018,77.0604,77.077,353173.0
2020-01-29 15:20:00,92.98,92.98,92.94,92.95,38082.0,77.077,77.077,77.0438,77.0521,38082.0
2020-01-29 15:30:00,92.94,92.95,92.92,92.93,31021.0,77.0438,77.0521,77.0272,77.0355,31021.0
2020-01-29 15:40:00,92.93,92.93,92.9,92.91,89185.0,77.0355,77.0355,77.0107,77.0189,89185.0
2020-01-29 15:50:00,92.91,92.93,92.9,92.91,48690.0,77.0189,77.0355,77.0107,77.0189,48690.0
2020-01-30 09:30:00,93.02,93.05,92.85,92.9,64255.0,77.1101,77.135,76.9692,77.0107,64255.0
2020-01-30 09:40:00,92.9,92.93,92.9,92.92,23929.0,77.0107,77.0355,77.0107,77.0272,23929.0
2020-01-30 09:50:00,92.93,92.94,92.92,92.93,19851.0,77.0355,77.0438,77.0272,77.0355,19851.0
2020-01-30 10:00:00,92.93,92.97,92.93,92.95,23805.0,77.0355,77.0687,77.0355,77.0521,23805.0
2020-01-30 10:10:00,92.95,92.98,92.94,92.98,23582.0,77.0521,77.077,77.0438,77.077,23582.0
2020-01-30 10:20:00,92.98,92.98,92.95,92.95,20968.0,77.077,77.077,77.0521,77.0521,20968.0
2020-01-30 10:30:00,92.96,93.03,92.96,93.03,22040.0,77.0604,77.1184,77.0604,77.1184,22040.0
2020-01-30 10:40:00,93.03,93.05,92.99,93.0,92095.0,77.1184,77.135,77.0853,77.0935,92095.0
2020-01-30 10:50:00,93.0,93.05,93.0,93.05,15385.0,77.0935,77.135,77.0935,77.135,15385.0
2020-01-30 11:00:00,93.05,93.05,92.99,93.01,21460.0,77.135,77.135,77.0853,77.1018,21460.0
2020-01-30 11:10:00,93.02,93.02,93.01,93.01,29292.0,77.1101,77.1101,77.1018,77.1018,29292.0
2020-01-30 11:20:00,93.01,93.02,92.98,93.01,51782.0,77.1018,77.1101,77.077,77.1018,51782.0
2020-01-30 11:30:00,93.01,93.02,93.0,93.0,45584.0,77.1018,77.1101,77.0935,77.0935,45584.0
2020-01-30 11:40:00,93.0,93.02,92.99,92.99,48381.0,77.0935,77.1101,77.0853,77.0853,48381.0
2020-01-30 11:50:00,92.99,93.0,92.96,93.0,28439.0,77.0853,77.0935,77.0604,77.0935,28439.0
2020-01-30 12:00:00,93.01,93.02,92.99,93.01,34757.0,77.1018,77.1101,77.0853,77.1018,34757.0
2020-01-30 12:10:00,93.0,93.04,93.0,93.04,39291.0,77.0935,77.1267,77.0935,77.1267,39291.0
2020-01-30 12:20:00,93.04,93.05,93.03,93.05,26306.0,77.1267,77.135,77.1184,77.135,26306.0
2020-01-30 12:30:00,93.04,93.08,93.04,93.06,14685.0,77.1267,77.1599,77.1267,77.1433,14685.0
2020-01-30 12:40:00,93.06,93.11,93.06,93.11,16473.0,77.1433,77.1847,77.1433,77.1847,16473.0
2020-01-30 12:50:00,93.11,93.11,93.07,93.08,25561.0,77.1847,77.1847,77.1516,77.1599,25561.0
2020-01-30 13:00:00,93.09,93.1,93.08,93.09,24287.0,77.1682,77.1764,77.1599,77.1682,24287.0
2020-01-30 13:10:00,93.09,93.1,93.07,93.08,40300.0,77.1682,77.1764,77.1516,77.1599,40300.0
2020-01-30 13:20:00,93.09,93.09,93.07,93.08,42090.0,77.1682,77.1682,77.1516,77.1599,42090.0
2020-01-30 13:30:00,93.08,93.09,93.07,93.08,9864.0,77.1599,77.1682,77.1516,77.1599,9864.0
2020-01-30 13:40:00,93.09,93.09,93.06,93.08,30176.0,77.1682,77.1682,77.1433,77.1599,30176.0
2020-01-30 13:50:00,93.09,93.09,93.06,93.08,15970.0,77.1682,77.1682,77.1433,77.1599,15970.0
2020-01-30 14:00:00,93.08,93.1,93.06,93.06,36400.0,77.1599,77.1764,77.1433,77.1433,36400.0
2020-01-30 14:10:00,93.06,93.08,93.06,93.08,34303.0,77.1433,77.1599,77.1433,77.1599,34303.0
2020-01-30 14:20:00,93.08,93.1,93.07,93.09,60093.0,77.1599,77.1764,77.1516,77.1682,60093.0
2020-01-30 14:30:00,93.09,93.12,93.08,93.11,33528.0,77.1682,77.193,77.1599,77.1847,33528.0
2020-01-30 14:40:00,93.11,93.15,93.08,93.11,143192.0,77.1847,77.2179,77.1599,77.1847,143192.0
2020-01-30 14:50:00,93.1,93.12,93.03,93.06,83582.0,77.1764,77.193,77.1184,77.1433,83582.0
2020-01-30 15:00:00,93.07,93.07,93.03,93.06,96801.0,77.1516,77.1516,77.1184,77.1433,96801.0
2020-01-30 15:10:00,93.05,93.06,93.03,93.04,52343.0,77.135,77.1433,77.1184,77.1267,52343.0
2020-01-30 15:20:00,93.04,93.05,93.03,93.04,46167.0,77.1267,77.135,77.1184,77.1267,46167.0
2020-01-30 15:30:00,93.04,93.05,93.03,93.03,88694.0,77.1267,77.135,77.1184,77.1184,88694.0
2020-01-30 15:40:00,93.04,93.05,93.02,93.04,87818.0,77.1267,77.135,77.1101,77.1267,87818.0
2020-01-30 15:50:00,93.04,93.05,93.02,93.04,133707.0,77.1267,77.135,77.1101,77.1267,133707.0
2020-01-31 09:30:00,93.15,93.15,93.1,93.11,63782.0,77.2179,77.2179,77.1764,77.1847,63782.0
2020-01-31 09:40:00,93.11,93.18,93.11,93.17,49178.0,77.1847,77.2428,77.1847,77.2345,49178.0
2020-01-31 09:50:00,93.16,93.18,93.13,93.14,27257.0,77.2262,77.2428,77.2013,77.2096,27257.0
2020-01-31 10:00:00,93.14,93.16,93.13,93.16,68182.0,77.2096,77.2262,77.2013,77.2262,68182.0
2020-01-31 10:10:00,93.16,93.16,93.1,93.12,31683.0,77.2262,77.2262,77.1764,77.193,31683.0
2020-01-31 10:20:00,93.12,93.13,93.1,93.12,64331.0,77.193,77.2013,77.1764,77.193,64331.0
2020-01-31 10:30:00,93.12,93.12,93.1,93.11,25951.0,77.193,77.193,77.1764,77.1847,25951.0
2020-01-31 10:40:00,93.11,93.12,93.1,93.12,16123.0,77.1847,77.193,77.1764,77.193,16123.0
2020-01-31 10:50:00,93.12,93.14,93.09,93.1,75175.0,77.193,77.2096,77.1682,77.1764,75175.0
2020-01-31 11:00:00,93.1,93.14,93.09,93.14,33920.0,77.1764,77.2096,77.1682,77.2096,33920.0
2020-01-31 11:10:00,93.15,93.17,93.13,93.14,91990.0,77.2179,77.2345,77.2013,77.2096,91990.0
2020-01-31 11:20:00,93.15,93.19,93.15,93.17,32750.0,77.2179,77.2511,77.2179,77.2345,32750.0
2020-01-31 11:30:00,93.18,93.19,93.16,93.17,19476.0,77.2428,77.2511,77.2262,77.2345,19476.0
2020-01-31 11:40:00,93.18,93.18,93.16,93.16,23452.0,77.2428,77.2428,77.2262,77.2262,23452.0
2020-01-31 11:50:00,93.16,93.17,93.14,93.14,100778.0,77.2262,77.2345,77.2096,77.2096,100778.0
2020-01-31 12:00:00,93.15,93.18,93.15,93.16,22244.0,77.2179,77.2428,77.2179,77.2262,22244.0
2020-01-31 12:10:00,93.16,93.18,93.16,93.17,25847.0,77.2262,77.2428,77.2262,77.2345,25847.0
2020-01-31 12:20:00,93.17,93.19,93.17,93.19,14961.0,77.2345,77.2511,77.2345,77.2511,14961.0
2020-01-31 12:30:00,93.18,93.21,93.18,93.18,42137.0,77.2428,77.2676,77.2428,77.2428,42137.0
2020-01-31 12:40:00,93.18,93.21,93.16,93.18,174390.0,77.2428,77.2676,77.2262,77.2428,174390.0
2020-01-31 12:50:00,93.19,93.2,93.16,93.17,32228.0,77.2511,77.2593,77.2262,77.2345,32228.0
2020-01-31 13:00:00,93.16,93.17,93.15,93.17,36686.0,77.2262,77.2345,77.2179,77.2345,36686.0
2020-01-31 13:10:00,93.16,93.17,93.14,93.16,120619.0,77.2262,77.2345,77.2096,77.2262,120619.0
2020-01-31 13:20:00,93.16,93.17,93.15,93.17,42054.0,77.2262,77.2345,77.2179,77.2345,42054.0
2020-01-31 13:30:00,93.17,93.18,93.16,93.18,28062.0,77.2345,77.2428,77.2262,77.2428,28062.0
2020-01-31 13:40:00,93.18,93.18,93.17,93.18,19046.0,77.2428,77.2428,77.2345,77.2428,19046.0
2020-01-31 13:50:00,93.18,93.18,93.15,93.17,50083.0,77.2428,77.2428,77.2179,77.2345,50083.0
2020-01-31 14:00:00,93.17,93.17,93.16,93.17,40916.0,77.2345,77.2345,77.2262,77.2345,40916.0
2020-01-31 14:10:00,93.16,93.19,93.16,93.18,33681.0,77.2262,77.2511,77.2262,77.2428,33681.0
2020-01-31 14:20:00,93.19,93.22,93.18,93.21,67546.0,77.2511,77.2759,77.2428,77.2676,67546.0
2020-01-31 14:30:00,93.21,93.22,93.21,93.22,22196.0,77.2676,77.2759,77.2676,77.2759,22196.0
2020-01-31 14:40:00,93.22,93.24,93.2,93.23,36976.0,77.2759,77.2925,77.2593,77.2842,36976.0
2020-01-31 14:50:00,93.23,93.29,93.23,93.25,51783.0,77.2842,77.3339,77.2842,77.3008,51783.0
2020-01-31 15:00:00,93.25,93.28,93.25,93.26,47212.0,77.3008,77.3257,77.3008,77.3091,47212.0
2020-01-31 15:10:00,93.27,93.28,93.26,93.28,48838.0,77.3174,77.3257,77.3091,77.3257,48838.0
2020-01-31 15:20:00,93.28,93.29,93.27,93.29,90311.0,77.3257,77.3339,77.3174,77.3339,90311.0
2020-01-31 15:30:00,93.28,93.29,93.27,93.28,73398.0,77.3257,77.3339,77.3174,77.3257,73398.0
2020-01-31 15:40:00,93.28,93.32,93.26,93.31,252176.0,77.3257,77.3588,77.3091,77.3505,252176.0
2020-01-31 15:50:00,93.31,93.33,93.3,93.3,121501.0,77.3505,77.3671,77.3422,77.3422,121501.0
2020-02-03 09:30:00,92.94,92.98,92.88,92.98,177821.0,77.2366,77.2698,77.1867,77.2698,177821.0
2020-02-03 09:40:00,92.98,93.0,92.97,92.99,130809.0,77.2698,77.2864,77.2615,77.2781,130809.0
2020-02-03 09:50:00,92.98,93.01,92.97,93.0,59655.0,77.2698,77.2947,77.2615,77.2864,59655.0
2020-02-03 10:00:00,93.0,93.0,92.86,92.93,140724.0,77.2864,77.2864,77.1701,77.2283,140724.0
2020-02-03 10:10:00,92.92,92.92,92.88,92.9,26291.0,77.2199,77.2199,77.1867,77.2033,26291.0
2020-02-03 10:20:00,92.9,92.91,92.85,92.86,44524.0,77.2033,77.2116,77.1618,77.1701,44524.0
2020-02-03 10:30:00,92.86,92.9,92.86,92.87,38804.0,77.1701,77.2033,77.1701,77.1784,38804.0
2020-02-03 10:40:00,92.87,92.91,92.86,92.91,68609.0,77.1784,77.2116,77.1701,77.2116,68609.0
2020-02-03 10:50:00,92.92,92.96,92.91,92.93,142542.0,77.2199,77.2532,77.2116,77.2283,142542.0
2020-02-03 11:00:00,92.93,92.94,92.91,92.93,45160.0,77.2283,77.2366,77.2116,77.2283,45160.0
2020-02-03 11:10:00,92.93,92.95,92.92,92.94,24404.0,77.2283,77.2449,77.2199,77.2366,24404.0
2020-02-03 11:20:00,92.94,92.96,92.93,92.95,26943.0,77.2366,77.2532,77.2283,77.2449,26943.0
2020-02-03 11:30:00,92.95,92.98,92.93,92.97,39188.0,77.2449,77.2698,77.2283,77.2615,39188.0
2020-02-03 11:40:00,92.98,93.04,92.97,93.03,23849.0,77.2698,77.3197,77.2615,77.3114,23849.0
2020-02-03 11:50:00,93.03,93.05,92.98,93.0,37456.0,77.3114,77.328,77.2698,77.2864,37456.0
2020-02-03 12:00:00,93.0,93.03,92.99,93.02,52909.0,77.2864,77.3114,77.2781,77.303,52909.0
2020-02-03 12:10:00,93.02,93.02,92.98,93.0,20980.0,77.303,77.303,77.2698,77.2864,20980.0
2020-02-03 12:20:00,93.0,93.0,92.96,92.99,33549.0,77.2864,77.2864,77.2532,77.2781,33549.0
2020-02-03 12:30:00,92.98,92.99,92.97,92.99,8888.0,77.2698,77.2781,77.2615,77.2781,8888.0
2020-02-03 12:40:00,92.98,92.99,92.97,92.98,11005.0,77.2698,77.2781,77.2615,77.2698,11005.0
2020-02-03 12:50:00,92.98,92.99,92.97,92.98,19060.0,77.2698,77.2781,77.2615,77.2698,19060.0
2020-02-03 13:00:00,92.98,93.0,92.97,93.0,42507.0,77.2698,77.2864,77.2615,77.2864,42507.0
2020-02-03 13:10:00,93.0,93.03,92.99,93.03,17532.0,77.2864,77.3114,77.2781,77.3114,17532.0
2020-02-03 13:20:00,93.03,93.03,93.01,93.02,17104.0,77.3114,77.3114,77.2947,77.303,17104.0
2020-02-03 13:30:00,93.02,93.02,93.01,93.01,23516.0,77.303,77.303,77.2947,77.2947,23516.0
2020-02-03 13:40:00,93.02,93.03,93.01,93.02,32632.0,77.303,77.3114,77.2947,77.303,32632.0
2020-02-03 13:50:00,93.03,93.03,93.01,93.02,53279.0,77.3114,77.3114,77.2947,77.303,53279.0
2020-02-03 14:00:00,93.02,93.03,93.01,93.03,36423.0,77.303,77.3114,77.2947,77.3114,36423.0
2020-02-03 14:10:00,93.03,93.03,93.02,93.03,16908.0,77.3114,77.3114,77.303,77.3114,16908.0
2020-02-03 14:20:00,93.03,93.04,93.01,93.03,26997.0,77.3114,77.3197,77.2947,77.3114,26997.0
2020-02-03 14:30:00,93.04,93.04,93.01,93.02,29022.0,77.3197,77.3197,77.2947,77.303,29022.0
2020-02-03 14:40:00,93.02,93.02,93.01,93.02,20471.0,77.303,77.303,77.2947,77.303,20471.0
2020-02-03 14:50:00,93.01,93.05,93.0,93.05,23187.0,77.2947,77.328,77.2864,77.328,23187.0
2020-02-03 15:00:00,93.05,93.05,93.01,93.01,26450.0,77.328,77.328,77.2947,77.2947,26450.0
2020-02-03 15:10:00,93.01,93.01,93.0,93.01,10196.0,77.2947,77.2947,77.2864,77.2947,10196.0
2020-02-03 15:20:00,93.01,93.01,92.98,92.98,54654.0,77.2947,77.2947,77.2698,77.2698,54654.0
2020-02-03 15:30:00,92.98,93.0,92.98,93.0,47724.0,77.2698,77.2864,77.2698,77.2864,47724.0
2020-02-03 15:40:00,92.99,93.01,92.99,93.01,48146.0,77.2781,77.2947,77.2781,77.2947,48146.0
2020-02-03 15:50:00,93.01,93.01,92.99,93.0,36645.0,77.2947,77.2947,77.2781,77.2864,36645.0
2020-02-04 09:30:00,92.8,92.82,92.76,92.78,51410.0,77.1202,77.1368,77.087,77.1036,51410.0
2020-02-04 09:40:00,92.78,92.81,92.73,92.73,55521.0,77.1036,77.1285,77.062,77.062,55521.0
2020-02-04 09:50:00,92.74,92.75,92.72,92.72,27240.0,77.0704,77.0787,77.0537,77.0537,27240.0
2020-02-04 10:00:00,92.72,92.79,92.72,92.76,70426.0,77.0537,77.1119,77.0537,77.087,70426.0
2020-02-04 10:10:00,92.76,92.77,92.75,92.76,45540.0,77.087,77.0953,77.0787,77.087,45540.0
2020-02-04 10:20:00,92.76,92.76,92.72,92.73,27267.0,77.087,77.087,77.0537,77.062,27267.0
2020-02-04 10:30:00,92.73,92.75,92.72,92.73,102174.0,77.062,77.0787,77.0537,77.062,102174.0
2020-02-04 10:40:00,92.73,92.74,92.71,92.73,29221.0,77.062,77.0704,77.0454,77.062,29221.0
2020-02-04 10:50:00,92.73,92.76,92.73,92.75,78160.0,77.062,77.087,77.062,77.0787,78160.0
2020-02-04 11:00:00,92.75,92.78,92.75,92.78,28862.0,77.0787,77.1036,77.0787,77.1036,28862.0
2020-02-04 11:10:00,92.78,92.79,92.77,92.79,55850.0,77.1036,77.1119,77.0953,77.1119,55850.0
2020-02-04 11:20:00,92.79,92.79,92.75,92.78,43749.0,77.1119,77.1119,77.0787,77.1036,43749.0
2020-02-04 11:30:00,92.78,92.8,92.77,92.77,40793.0,77.1036,77.1202,77.0953,77.0953,40793.0
2020-02-04 11:40:00,92.78,92.81,92.77,92.81,21143.0,77.1036,77.1285,77.0953,77.1285,21143.0
2020-02-04 11:50:00,92.81,92.81,92.78,92.79,30660.0,77.1285,77.1285,77.1036,77.1119,30660.0
2020-02-04 12:00:00,92.79,92.79,92.76,92.77,25806.0,77.1119,77.1119,77.087,77.0953,25806.0
2020-02-04 12:10:00,92.77,92.78,92.75,92.77,15319.0,77.0953,77.1036,77.0787,77.0953,15319.0
2020-02-04 12:20:00,92.77,92.77,92.71,92.72,23903.0,77.0953,77.0953,77.0454,77.0537,23903.0
2020-02-04 12:30:00,92.72,92.72,92.7,92.72,7859.0,77.0537,77.0537,77.0371,77.0537,7859.0
2020-02-04 12:40:00,92.71,92.74,92.71,92.73,28952.0,77.0454,77.0704,77.0454,77.062,28952.0
2020-02-04 12:50:00,92.73,92.76,92.73,92.74,8339.0,77.062,77.087,77.062,77.0704,8339.0
2020-02-04 13:00:00,92.75,92.75,92.71,92.73,13181.0,77.0787,77.0787,77.0454,77.062,13181.0
2020-02-04 13:10:00,92.74,92.74,92.72,92.73,18487.0,77.0704,77.0704,77.0537,77.062,18487.0
2020-02-04 13:20:00,92.73,92.74,92.71,92.73,10376.0,77.062,77.0704,77.0454,77.062,10376.0
2020-02-04 13:30:00,92.73,92.74,92.72,92.73,7124.0,77.062,77.0704,77.0537,77.062,7124.0
2020-02-04 13:40:00,92.73,92.73,92.71,92.71,23782.0,77.062,77.062,77.0454,77.0454,23782.0
2020-02-04 13:50:00,92.71,92.72,92.71,92.71,28404.0,77.0454,77.0537,77.0454,77.0454,28404.0
2020-02-04 14:00:00,92.72,92.72,92.7,92.71,29431.0,77.0537,77.0537,77.0371,77.0454,29431.0
2020-02-04 14:10:00,92.72,92.73,92.71,92.73,25634.0,77.0537,77.062,77.0454,77.062,25634.0
2020-02-04 14:20:00,92.73,92.74,92.72,92.73,35573.0,77.062,77.0704,77.0537,77.062,35573.0
2020-02-04 14:30:00,92.73,92.73,92.7,92.71,25256.0,77.062,77.062,77.0371,77.0454,25256.0
2020-02-04 14:40:00,92.7,92.73,92.7,92.73,30486.0,77.0371,77.062,77.0371,77.062,30486.0
2020-02-04 14:50:00,92.73,92.76,92.72,92.76,24540.0,77.062,77.087,77.0537,77.087,24540.0
2020-02-04 15:00:00,92.75,92.77,92.75,92.77,19515.0,77.0787,77.0953,77.0787,77.0953,19515.0
2020-02-04 15:10:00,92.77,92.78,92.76,92.78,19243.0,77.0953,77.1036,77.087,77.1036,19243.0
2020-02-04 15:20:00,92.78,92.79,92.77,92.79,23080.0,77.1036,77.1119,77.0953,77.1119,23080.0
2020-02-04 15:30:00,92.79,92.8,92.78,92.8,15734.0,77.1119,77.1202,77.1036,77.1202,15734.0
2020-02-04 15:40:00,92.8,92.8,92.78,92.79,29635.0,77.1202,77.1202,77.1036,77.1119,29635.0
2020-02-04 15:50:00,92.78,92.8,92.77,92.78,35768.0,77.1036,77.1202,77.0953,77.1036,35768.0
2020-02-05 09:30:00,92.65,92.72,92.6,92.67,73572.0,76.9956,77.0537,76.954,77.0122,73572.0
2020-02-05 09:40:00,92.67,92.67,92.64,92.65,54659.0,77.0122,77.0122,76.9873,76.9956,54659.0
2020-02-05 09:50:00,92.66,92.66,92.65,92.66,29620.0,77.0039,77.0039,76.9956,77.0039,29620.0
2020-02-05 10:00:00,92.65,92.66,92.63,92.65,43885.0,76.9956,77.0039,76.9789,76.9956,43885.0
2020-02-05 10:10:00,92.65,92.69,92.63,92.68,18289.0,76.9956,77.0288,76.9789,77.0205,18289.0
2020-02-05 10:20:00,92.68,92.72,92.66,92.7,68029.0,77.0205,77.0537,77.0039,77.0371,68029.0
2020-02-05 10:30:00,92.7,92.71,92.68,92.69,64688.0,77.0371,77.0454,77.0205,77.0288,64688.0
2020-02-05 10:40:00,92.69,92.71,92.68,92.69,51531.0,77.0288,77.0454,77.0205,77.0288,51531.0
2020-02-05 10:50:00,92.69,92.72,92.69,92.7,44088.0,77.0288,77.0537,77.0288,77.0371,44088.0
2020-02-05 11:00:00,92.71,92.75,92.71,92.72,46549.0,77.0454,77.0787,77.0454,77.0537,46549.0
2020-02-05 11:10:00,92.71,92.71,92.7,92.71,32189.0,77.0454,77.0454,77.0371,77.0454,32189.0
2020-02-05 11:20:00,92.7,92.74,92.7,92.73,34622.0,77.0371,77.0704,77.0371,77.062,34622.0
2020-02-05 11:30:00,92.73,92.73,92.71,92.72,12856.0,77.062,77.062,77.0454,77.0537,12856.0
2020-02-05 11:40:00,92.72,92.72,92.7,92.7,27034.0,77.0537,77.0537,77.0371,77.0371,27034.0
2020-02-05 11:50:00,92.71,92.71,92.68,92.69,22516.0,77.0454,77.0454,77.0205,77.0288,22516.0
2020-02-05 12:00:00,92.69,92.69,92.68,92.68,43571.0,77.0288,77.0288,77.0205,77.0205,43571.0
2020-02-05 12:10:00,92.69,92.69,92.68,92.68,37639.0,77.0288,77.0288,77.0205,77.0205,37639.0
2020-02-05 12:20:00,92.68,92.69,92.67,92.67,15794.0,77.0205,77.0288,77.0122,77.0122,15794.0
2020-02-05 12:30:00,92.68,92.68,92.67,92.68,19469.0,77.0205,77.0205,77.0122,77.0205,19469.0
2020-02-05 12:40:00,92.68,92.68,92.67,92.68,9269.0,77.0205,77.0205,77.0122,77.0205,9269.0
2020-02-05 12:50:00,92.68,92.68,92.67,92.68,10381.0,77.0205,77.0205,77.0122,77.0205,10381.0
2020-02-05 13:00:00,92.68,92.7,92.67,92.69,25743.0,77.0205,77.0371,77.0122,77.0288,25743.0
2020-02-05 13:10:00,92.69,92.7,92.68,92.69,19715.0,77.0288,77.0371,77.0205,77.0288,19715.0
2020-02-05 13:20:00,92.68,92.7,92.68,92.7,20561.0,77.0205,77.0371,77.0205,77.0371,20561.0
2020-02-05 13:30:00,92.7,92.7,92.69,92.7,9397.0,77.0371,77.0371,77.0288,77.0371,9397.0
2020-02-05 13:40:00,92.7,92.7,92.68,92.69,45526.0,77.0371,77.0371,77.0205,77.0288,45526.0
2020-02-05 13:50:00,92.68,92.69,92.66,92.67,91339.0,77.0205,77.0288,77.0039,77.0122,91339.0
2020-02-05 14:00:00,92.67,92.7,92.66,92.7,94389.0,77.0122,77.0371,77.0039,77.0371,94389.0
2020-02-05 14:10:00,92.7,92.71,92.69,92.71,27069.0,77.0371,77.0454,77.0288,77.0454,27069.0
2020-02-05 14:20:00,92.71,92.71,92.7,92.71,33663.0,77.0454,77.0454,77.0371,77.0454,33663.0
2020-02-05 14:30:00,92.7,92.71,92.69,92.71,96926.0,77.0371,77.0454,77.0288,77.0454,96926.0
2020-02-05 14:40:00,92.7,92.71,92.66,92.67,86836.0,77.0371,77.0454,77.0039,77.0122,86836.0
2020-02-05 14:50:00,92.67,92.68,92.66,92.68,116849.0,77.0122,77.0205,77.0039,77.0205,116849.0
2020-02-05 15:00:00,92.69,92.71,92.68,92.7,34926.0,77.0288,77.0454,77.0205,77.0371,34926.0
2020-02-05 15:10:00,92.7,92.71,92.7,92.7,19656.0,77.0371,77.0454,77.0371,77.0371,19656.0
2020-02-05 15:20:00,92.71,92.71,92.68,92.69,104778.0,77.0454,77.0454,77.0205,77.0288,104778.0
2020-02-05 15:30:00,92.69,92.69,92.67,92.68,31416.0,77.0288,77.0288,77.0122,77.0205,31416.0
2020-02-05 15:40:00,92.68,92.68,92.67,92.68,75159.0,77.0205,77.0205,77.0122,77.0205,75159.0
2020-02-05 15:50:00,92.68,92.69,92.67,92.69,97338.0,77.0205,77.0288,77.0122,77.0288,97338.0
2020-02-06 09:30:00,92.66,92.69,92.65,92.67,175910.0,77.0039,77.0288,76.9956,77.0122,175910.0
2020-02-06 09:40:00,92.67,92.69,92.65,92.67,91155.0,77.0122,77.0288,76.9956,77.0122,91155.0
2020-02-06 09:50:00,92.67,92.67,92.62,92.63,44601.0,77.0122,77.0122,76.9706,76.9789,44601.0
2020-02-06 10:00:00,92.63,92.65,92.62,92.65,44908.0,76.9789,76.9956,76.9706,76.9956,44908.0
2020-02-06 10:10:00,92.65,92.67,92.65,92.65,60289.0,76.9956,77.0122,76.9956,76.9956,60289.0
2020-02-06 10:20:00,92.66,92.68,92.63,92.64,34476.0,77.0039,77.0205,76.9789,76.9873,34476.0
2020-02-06 10:30:00,92.64,92.65,92.62,92.63,67608.0,76.9873,76.9956,76.9706,76.9789,67608.0
2020-02-06 10:40:00,92.62,92.65,92.62,92.63,72774.0,76.9706,76.9956,76.9706,76.9789,72774.0
2020-02-06 10:50:00,92.64,92.67,92.63,92.66,56550.0,76.9873,77.0122,76.9789,77.0039,56550.0
2020-02-06 11:00:00,92.66,92.68,92.65,92.66,21032.0,77.0039,77.0205,76.9956,77.0039,21032.0
2020-02-06 11:10:00,92.66,92.69,92.65,92.67,29399.0,77.0039,77.0288,76.9956,77.0122,29399.0
2020-02-06 11:20:00,92.67,92.69,92.66,92.69,54591.0,77.0122,77.0288,77.0039,77.0288,54591.0
2020-02-06 11:30:00,92.69,92.7,92.68,92.7,13091.0,77.0288,77.0371,77.0205,77.0371,13091.0
2020-02-06 11:40:00,92.7,92.7,92.69,92.7,27713.0,77.0371,77.0371,77.0288,77.0371,27713.0
2020-02-06 11:50:00,92.7,92.72,92.69,92.72,18708.0,77.0371,77.0537,77.0288,77.0537,18708.0
2020-02-06 12:00:00,92.72,92.73,92.71,92.72,25540.0,77.0537,77.062,77.0454,77.0537,25540.0
2020-02-06 12:10:00,92.72,92.73,92.7,92.71,23208.0,77.0537,77.062,77.0371,77.0454,23208.0
2020-02-06 12:20:00,92.71,92.72,92.7,92.72,20556.0,77.0454,77.0537,77.0371,77.0537,20556.0
2020-02-06 12:30:00,92.72,92.74,92.7,92.73,50031.0,77.0537,77.0704,77.0371,77.062,50031.0
2020-02-06 12:40:00,92.73,92.75,92.73,92.74,20437.0,77.062,77.0787,77.062,77.0704,20437.0
2020-02-06 12:50:00,92.74,92.74,92.73,92.73,31536.0,77.0704,77.0704,77.062,77.062,31536.0
2020-02-06 13:00:00,92.73,92.74,92.71,92.72,37095.0,77.062,77.0704,77.0454,77.0537,37095.0
2020-02-06 13:10:00,92.71,92.73,92.71,92.73,45097.0,77.0454,77.062,77.0454,77.062,45097.0
2020-02-06 13:20:00,92.72,92.74,92.72,92.73,43670.0,77.0537,77.0704,77.0537,77.062,43670.0
2020-02-06 13:30:00,92.73,92.75,92.73,92.75,26001.0,77.062,77.0787,77.062,77.0787,26001.0
2020-02-06 13:40:00,92.74,92.75,92.72,92.73,46090.0,77.0704,77.0787,77.0537,77.062,46090.0
2020-02-06 13:50:00,92.73,92.74,92.72,92.73,20371.0,77.062,77.0704,77.0537,77.062,20371.0
2020-02-06 14:00:00,92.73,92.74,92.72,92.73,45819.0,77.062,77.0704,77.0537,77.062,45819.0
2020-02-06 14:10:00,92.73,92.73,92.72,92.73,40964.0,77.062,77.062,77.0537,77.062,40964.0
2020-02-06 14:20:00,92.72,92.74,92.72,92.73,31006.0,77.0537,77.0704,77.0537,77.062,31006.0
2020-02-06 14:30:00,92.73,92.74,92.72,92.73,37095.0,77.062,77.0704,77.0537,77.062,37095.0
2020-02-06 14:40:00,92.73,92.73,92.7,92.7,15293.0,77.062,77.062,77.0371,77.0371,15293.0
2020-02-06 14:50:00,92.7,92.72,92.69,92.72,51708.0,77.0371,77.0537,77.0288,77.0537,51708.0
2020-02-06 15:00:00,92.72,92.73,92.71,92.73,30948.0,77.0537,77.062,77.0454,77.062,30948.0
2020-02-06 15:10:00,92.73,92.73,92.7,92.72,50376.0,77.062,77.062,77.0371,77.0537,50376.0
2020-02-06 15:20:00,92.72,92.72,92.69,92.7,135268.0,77.0537,77.0537,77.0288,77.0371,135268.0
2020-02-06 15:30:00,92.7,92.71,92.7,92.7,22870.0,77.0371,77.0454,77.0371,77.0371,22870.0
2020-02-06 15:40:00,92.71,92.71,92.68,92.68,45080.0,77.0454,77.0454,77.0205,77.0205,45080.0
2020-02-06 15:50:00,92.68,92.68,92.63,92.63,69105.0,77.0205,77.0205,76.9789,76.9789,69105.0
2020-02-07 09:30:00,92.85,92.9,92.78,92.88,85734.0,77.1618,77.2033,77.1036,77.1867,85734.0
2020-02-07 09:40:00,92.88,92.88,92.84,92.87,43750.0,77.1867,77.1867,77.1535,77.1784,43750.0
2020-02-07 09:50:00,92.88,92.91,92.87,92.91,15772.0,77.1867,77.2116,77.1784,77.2116,15772.0
2020-02-07 10:00:00,92.91,92.95,92.89,92.9,40363.0,77.2116,77.2449,77.195,77.2033,40363.0
2020-02-07 10:10:00,92.9,92.92,92.88,92.91,67550.0,77.2033,77.2199,77.1867,77.2116,67550.0
2020-02-07 10:20:00,92.9,92.91,92.89,92.89,60892.0,77.2033,77.2116,77.195,77.195,60892.0
2020-02-07 10:30:00,92.89,92.9,92.86,92.87,99717.0,77.195,77.2033,77.1701,77.1784,99717.0
2020-02-07 10:40:00,92.87,92.88,92.83,92.88,81135.0,77.1784,77.1867,77.1452,77.1867,81135.0
2020-02-07 10:50:00,92.88,92.89,92.87,92.88,63361.0,77.1867,77.195,77.1784,77.1867,63361.0
2020-02-07 11:00:00,92.88,92.93,92.87,92.92,77061.0,77.1867,77.2283,77.1784,77.2199,77061.0
2020-02-07 11:10:00,92.91,92.95,92.91,92.94,31870.0,77.2116,77.2449,77.2116,77.2366,31870.0
2020-02-07 11:20:00,92.94,92.95,92.91,92.92,53225.0,77.2366,77.2449,77.2116,77.2199,53225.0
2020-02-07 11:30:00,92.92,92.93,92.9,92.93,36546.0,77.2199,77.2283,77.2033,77.2283,36546.0
2020-02-07 11:40:00,92.93,92.95,92.92,92.95,24519.0,77.2283,77.2449,77.2199,77.2449,24519.0
2020-02-07 11:50:00,92.95,92.95,92.94,92.94,35814.0,77.2449,77.2449,77.2366,77.2366,35814.0
2020-02-07 12:00:00,92.94,92.95,92.9,92.92,32132.0,77.2366,77.2449,77.2033,77.2199,32132.0
2020-02-07 12:10:00,92.92,92.92,92.89,92.9,10340.0,77.2199,77.2199,77.195,77.2033,10340.0
2020-02-07 12:20:00,92.9,92.9,92.87,92.89,27576.0,77.2033,77.2033,77.1784,77.195,27576.0
2020-02-07 12:30:00,92.9,92.92,92.89,92.92,12441.0,77.2033,77.2199,77.195,77.2199,12441.0
2020-02-07 12:40:00,92.92,92.92,92.91,92.92,15824.0,77.2199,77.2199,77.2116,77.2199,15824.0
2020-02-07 12:50:00,92.91,92.94,92.91,92.94,28736.0,77.2116,77.2366,77.2116,77.2366,28736.0
2020-02-07 13:00:00,92.94,92.94,92.93,92.94,6920.0,77.2366,77.2366,77.2283,77.2366,6920.0
2020-02-07 13:10:00,92.93,92.94,92.93,92.94,14106.0,77.2283,77.2366,77.2283,77.2366,14106.0
2020-02-07 13:20:00,92.94,92.94,92.93,92.94,29038.0,77.2366,77.2366,77.2283,77.2366,29038.0
2020-02-07 13:30:00,92.94,92.94,92.92,92.93,46160.0,77.2366,77.2366,77.2199,77.2283,46160.0
2020-02-07 13:40:00,92.92,92.93,92.92,92.93,14128.0,77.2199,77.2283,77.2199,77.2283,14128.0
2020-02-07 13:50:00,92.93,92.94,92.92,92.94,40469.0,77.2283,77.2366,77.2199,77.2366,40469.0
2020-02-07 14:00:00,92.94,92.96,92.94,92.95,30523.0,77.2366,77.2532,77.2366,77.2449,30523.0
2020-02-07 14:10:00,92.95,92.96,92.94,92.95,69979.0,77.2449,77.2532,77.2366,77.2449,69979.0
2020-02-07 14:20:00,92.95,92.96,92.94,92.95,36773.0,77.2449,77.2532,77.2366,77.2449,36773.0
2020-02-07 14:30:00,92.96,92.98,92.95,92.98,42074.0,77.2532,77.2698,77.2449,77.2698,42074.0
2020-02-07 14:40:00,92.97,92.98,92.95,92.95,43527.0,77.2615,77.2698,77.2449,77.2449,43527.0
2020-02-07 14:50:00,92.95,92.96,92.94,92.95,23708.0,77.2449,77.2532,77.2366,77.2449,23708.0
2020-02-07 15:00:00,92.94,92.95,92.91,92.92,16064.0,77.2366,77.2449,77.2116,77.2199,16064.0
2020-02-07 15:10:00,92.92,92.92,92.91,92.92,35953.0,77.2199,77.2199,77.2116,77.2199,35953.0
2020-02-07 15:20:00,92.92,92.92,92.91,92.91,22765.0,77.2199,77.2199,77.2116,77.2116,22765.0
2020-02-07 15:30:00,92.92,92.92,92.91,92.92,41914.0,77.2199,77.2199,77.2116,77.2199,41914.0
2020-02-07 15:40:00,92.92,92.92,92.91,92.91,39251.0,77.2199,77.2199,77.2116,77.2116,39251.0
2020-02-07 15:50:00,92.92,92.92,92.91,92.91,66850.0,77.2199,77.2199,77.2116,77.2116,66850.0
2020-02-10 09:30:00,93.02,93.03,92.99,93.01,40641.0,77.303,77.3114,77.2781,77.2947,40641.0
2020-02-10 09:40:00,93.01,93.01,93.0,93.0,20627.0,77.2947,77.2947,77.2864,77.2864,20627.0
2020-02-10 09:50:00,93.0,93.0,92.97,92.98,31039.0,77.2864,77.2864,77.2615,77.2698,31039.0
2020-02-10 10:00:00,92.97,92.98,92.97,92.98,15067.0,77.2615,77.2698,77.2615,77.2698,15067.0
2020-02-10 10:10:00,92.98,92.98,92.97,92.98,29499.0,77.2698,77.2698,77.2615,77.2698,29499.0
2020-02-10 10:20:00,92.97,93.01,92.97,93.01,21654.0,77.2615,77.2947,77.2615,77.2947,21654.0
2020-02-10 10:30:00,93.01,93.02,93.0,93.01,25244.0,77.2947,77.303,77.2864,77.2947,25244.0
2020-02-10 10:40:00,93.01,93.03,93.01,93.02,38794.0,77.2947,77.3114,77.2947,77.303,38794.0
2020-02-10 10:50:00,93.02,93.03,93.01,93.02,39628.0,77.303,77.3114,77.2947,77.303,39628.0
2020-02-10 11:00:00,93.01,93.02,93.01,93.02,24680.0,77.2947,77.303,77.2947,77.303,24680.0
2020-02-10 11:10:00,93.02,93.02,93.01,93.02,22442.0,77.303,77.303,77.2947,77.303,22442.0
2020-02-10 11:20:00,93.02,93.03,93.01,93.03,23283.0,77.303,77.3114,77.2947,77.3114,23283.0
2020-02-10 11:30:00,93.03,93.03,93.02,93.03,16432.0,77.3114,77.3114,77.303,77.3114,16432.0
2020-02-10 11:40:00,93.03,93.04,93.03,93.03,14493.0,77.3114,77.3197,77.3114,77.3114,14493.0
2020-02-10 11:50:00,93.04,93.04,93.03,93.04,12647.0,77.3197,77.3197,77.3114,77.3197,12647.0
2020-02-10 12:00:00,93.04,93.05,93.03,93.05,14634.0,77.3197,77.328,77.3114,77.328,14634.0
2020-02-10 12:10:00,93.05,93.08,93.04,93.08,18615.0,77.328,77.3529,77.3197,77.3529,18615.0
2020-02-10 12:20:00,93.08,93.09,93.07,93.08,39973.0,77.3529,77.3612,77.3446,77.3529,39973.0
2020-02-10 12:30:00,93.09,93.13,93.08,93.13,14378.0,77.3612,77.3945,77.3529,77.3945,14378.0
2020-02-10 12:40:00,93.12,93.12,93.11,93.12,27285.0,77.3862,77.3862,77.3778,77.3862,27285.0
2020-02-10 12:50:00,93.12,93.12,93.11,93.12,12507.0,77.3862,77.3862,77.3778,77.3862,12507.0
2020-02-10 13:00:00,93.12,93.13,93.11,93.12,89015.0,77.3862,77.3945,77.3778,77.3862,89015.0
2020-02-10 13:10:00,93.11,93.11,93.09,93.11,29478.0,77.3778,77.3778,77.3612,77.3778,29478.0
2020-02-10 13:20:00,93.11,93.13,93.1,93.13,10952.0,77.3778,77.3945,77.3695,77.3945,10952.0
2020-02-10 13:30:00,93.13,93.13,93.12,93.13,22949.0,77.3945,77.3945,77.3862,77.3945,22949.0
2020-02-10 13:40:00,93.13,93.14,93.12,93.12,24602.0,77.3945,77.4028,77.3862,77.3862,24602.0
2020-02-10 13:50:00,93.12,93.13,93.11,93.13,44465.0,77.3862,77.3945,77.3778,77.3945,44465.0
2020-02-10 14:00:00,93.13,93.13,93.12,93.13,30283.0,77.3945,77.3945,77.3862,77.3945,30283.0
2020-02-10 14:10:00,93.13,93.15,93.12,93.15,26518.0,77.3945,77.4111,77.3862,77.4111,26518.0
2020-02-10 14:20:00,93.15,93.15,93.14,93.15,47633.0,77.4111,77.4111,77.4028,77.4111,47633.0
2020-02-10 14:30:00,93.15,93.16,93.14,93.15,48719.0,77.4111,77.4194,77.4028,77.4111,48719.0
2020-02-10 14:40:00,93.16,93.16,93.15,93.16,51627.0,77.4194,77.4194,77.4111,77.4194,51627.0
2020-02-10 14:50:00,93.16,93.17,93.15,93.17,43448.0,77.4194,77.4277,77.4111,77.4277,43448.0
2020-02-10 15:00:00,93.17,93.17,93.15,93.16,56944.0,77.4277,77.4277,77.4111,77.4194,56944.0
2020-02-10 15:10:00,93.16,93.16,93.15,93.16,22760.0,77.4194,77.4194,77.4111,77.4194,22760.0
2020-02-10 15:20:00,93.16,93.16,93.13,93.14,53340.0,77.4194,77.4194,77.3945,77.4028,53340.0
2020-02-10 15:30:00,93.14,93.15,93.13,93.14,34493.0,77.4028,77.4111,77.3945,77.4028,34493.0
2020-02-10 15:40:00,93.15,93.15,93.13,93.13,101644.0,77.4111,77.4111,77.3945,77.3945,101644.0
2020-02-10 15:50:00,93.12,93.14,93.12,93.13,39186.0,77.3862,77.4028,77.3862,77.3945,39186.0
2020-02-11 09:30:00,93.03,93.12,93.0,93.06,76651.0,77.3114,77.3862,77.2864,77.3363,76651.0
2020-02-11 09:40:00,93.06,93.07,93.04,93.04,36489.0,77.3363,77.3446,77.3197,77.3197,36489.0
2020-02-11 09:50:00,93.04,93.04,93.01,93.02,20040.0,77.3197,77.3197,77.2947,77.303,20040.0
2020-02-11 10:00:00,93.01,93.03,93.01,93.02,20684.0,77.2947,77.3114,77.2947,77.303,20684.0
2020-02-11 10:10:00,93.01,93.05,93.0,93.05,68833.0,77.2947,77.328,77.2864,77.328,68833.0
2020-02-11 10:20:00,93.05,93.06,93.01,93.01,36283.0,77.328,77.3363,77.2947,77.2947,36283.0
2020-02-11 10:30:00,93.02,93.05,93.02,93.03,97418.0,77.303,77.328,77.303,77.3114,97418.0
2020-02-11 10:40:00,93.03,93.04,92.99,93.02,34870.0,77.3114,77.3197,77.2781,77.303,34870.0
2020-02-11 10:50:00,93.02,93.03,93.01,93.03,18225.0,77.303,77.3114,77.2947,77.3114,18225.0
2020-02-11 11:00:00,93.03,93.04,93.01,93.04,33688.0,77.3114,77.3197,77.2947,77.3197,33688.0
2020-02-11 11:10:00,93.04,93.07,93.03,93.05,19703.0,77.3197,77.3446,77.3114,77.328,19703.0
2020-02-11 11:20:00,93.05,93.07,93.04,93.05,23553.0,77.328,77.3446,77.3197,77.328,23553.0
2020-02-11 11:30:00,93.06,93.09,93.05,93.08,25928.0,77.3363,77.3612,77.328,77.3529,25928.0
2020-02-11 11:40:00,93.08,93.08,93.05,93.06,15121.0,77.3529,77.3529,77.328,77.3363,15121.0
2020-02-11 11:50:00,93.06,93.07,93.05,93.06,22855.0,77.3363,77.3446,77.328,77.3363,22855.0
2020-02-11 12:00:00,93.05,93.05,93.04,93.05,18410.0,77.328,77.328,77.3197,77.328,18410.0
2020-02-11 12:10:00,93.05,93.05,93.01,93.02,19489.0,77.328,77.328,77.2947,77.303,19489.0
2020-02-11 12:20:00,93.02,93.02,93.0,93.0,30665.0,77.303,77.303,77.2864,77.2864,30665.0
2020-02-11 12:30:00,93.01,93.03,93.0,93.01,66678.0,77.2947,77.3114,77.2864,77.2947,66678.0
2020-02-11 12:40:00,93.0,93.02,93.0,93.02,14081.0,77.2864,77.303,77.2864,77.303,14081.0
2020-02-11 12:50:00,93.02,93.02,93.0,93.0,17327.0,77.303,77.303,77.2864,77.2864,17327.0
2020-02-11 13:00:00,93.01,93.02,93.0,93.01,20097.0,77.2947,77.303,77.2864,77.2947,20097.0
2020-02-11 13:10:00,93.01,93.01,92.98,93.0,15014.0,77.2947,77.2947,77.2698,77.2864,15014.0
2020-02-11 13:20:00,93.0,93.01,92.99,93.0,31907.0,77.2864,77.2947,77.2781,77.2864,31907.0
2020-02-11 13:30:00,93.0,93.0,92.99,93.0,112074.0,77.2864,77.2864,77.2781,77.2864,112074.0
2020-02-11 13:40:00,93.0,93.01,92.99,93.01,149509.0,77.2864,77.2947,77.2781,77.2947,149509.0
2020-02-11 13:50:00,93.01,93.01,93.0,93.01,52411.0,77.2947,77.2947,77.2864,77.2947,52411.0
2020-02-11 14:00:00,93.01,93.01,92.99,93.0,83369.0,77.2947,77.2947,77.2781,77.2864,83369.0
2020-02-11 14:10:00,93.0,93.0,92.99,93.0,30836.0,77.2864,77.2864,77.2781,77.2864,30836.0
2020-02-11 14:20:00,92.99,93.01,92.99,93.01,18854.0,77.2781,77.2947,77.2781,77.2947,18854.0
2020-02-11 14:30:00,93.01,93.01,92.99,92.99,35525.0,77.2947,77.2947,77.2781,77.2781,35525.0
2020-02-11 14:40:00,93.0,93.01,92.99,92.99,52018.0,77.2864,77.2947,77.2781,77.2781,52018.0
2020-02-11 14:50:00,92.99,93.01,92.99,93.0,100132.0,77.2781,77.2947,77.2781,77.2864,100132.0
2020-02-11 15:00:00,93.0,93.01,92.98,93.01,53716.0,77.2864,77.2947,77.2698,77.2947,53716.0
2020-02-11 15:10:00,93.02,93.02,93.0,93.01,43985.0,77.303,77.303,77.2864,77.2947,43985.0
2020-02-11 15:20:00,93.01,93.02,93.0,93.02,85582.0,77.2947,77.303,77.2864,77.303,85582.0
2020-02-11 15:30:00,93.02,93.02,93.0,93.01,101716.0,77.303,77.303,77.2864,77.2947,101716.0
2020-02-11 15:40:00,93.0,93.01,92.98,92.98,105149.0,77.2864,77.2947,77.2698,77.2698,105149.0
2020-02-11 15:50:00,92.98,92.99,92.95,92.97,180889.0,77.2698,77.2781,77.2449,77.2615,180889.0
2020-02-12 09:30:00,92.89,92.9,92.85,92.87,47328.0,77.195,77.2033,77.1618,77.1784,47328.0
2020-02-12 09:40:00,92.88,92.9,92.87,92.9,45338.0,77.1867,77.2033,77.1784,77.2033,45338.0
2020-02-12 09:50:00,92.89,92.9,92.87,92.89,47964.0,77.195,77.2033,77.1784,77.195,47964.0
2020-02-12 10:00:00,92.89,92.9,92.87,92.87,45825.0,77.195,77.2033,77.1784,77.1784,45825.0
2020-02-12 10:10:00,92.88,92.89,92.87,92.87,38451.0,77.1867,77.195,77.1784,77.1784,38451.0
2020-02-12 10:20:00,92.88,92.9,92.87,92.89,31418.0,77.1867,77.2033,77.1784,77.195,31418.0
2020-02-12 10:30:00,92.9,92.9,92.87,92.88,22274.0,77.2033,77.2033,77.1784,77.1867,22274.0
2020-02-12 10:40:00,92.87,92.89,92.86,92.87,46513.0,77.1784,77.195,77.1701,77.1784,46513.0
2020-02-12 10:50:00,92.87,92.87,92.86,92.87,32215.0,77.1784,77.1784,77.1701,77.1784,32215.0
2020-02-12 11:00:00,92.87,92.87,92.84,92.85,85066.0,77.1784,77.1784,77.1535,77.1618,85066.0
2020-02-12 11:10:00,92.85,92.86,92.83,92.84,76391.0,77.1618,77.1701,77.1452,77.1535,76391.0
2020-02-12 11:20:00,92.84,92.84,92.83,92.84,28138.0,77.1535,77.1535,77.1452,77.1535,28138.0
2020-02-12 11:30:00,92.84,92.85,92.83,92.84,59632.0,77.1535,77.1618,77.1452,77.1535,59632.0
2020-02-12 11:40:00,92.85,92.88,92.84,92.88,157683.0,77.1618,77.1867,77.1535,77.1867,157683.0
2020-02-12 11:50:00,92.89,92.89,92.85,92.88,160168.0,77.195,77.195,77.1618,77.1867,160168.0
2020-02-12 12:00:00,92.88,92.89,92.87,92.88,13872.0,77.1867,77.195,77.1784,77.1867,13872.0
2020-02-12 12:10:00,92.87,92.89,92.87,92.88,28624.0,77.1784,77.195,77.1784,77.1867,28624.0
2020-02-12 12:20:00,92.88,92.88,92.86,92.87,5763.0,77.1867,77.1867,77.1701,77.1784,5763.0
2020-02-12 12:30:00,92.87,92.88,92.86,92.88,14496.0,77.1784,77.1867,77.1701,77.1867,14496.0
2020-02-12 12:40:00,92.88,92.9,92.88,92.9,19829.0,77.1867,77.2033,77.1867,77.2033,19829.0
2020-02-12 12:50:00,92.9,92.9,92.89,92.89,25138.0,77.2033,77.2033,77.195,77.195,25138.0
2020-02-12 13:00:00,92.9,92.91,92.88,92.9,39183.0,77.2033,77.2116,77.1867,77.2033,39183.0
2020-02-12 13:10:00,92.9,92.91,92.89,92.9,10583.0,77.2033,77.2116,77.195,77.2033,10583.0
2020-02-12 13:20:00,92.91,92.94,92.9,92.92,22285.0,77.2116,77.2366,77.2033,77.2199,22285.0
2020-02-12 13:30:00,92.92,92.92,92.91,92.91,15749.0,77.2199,77.2199,77.2116,77.2116,15749.0
2020-02-12 13:40:00,92.92,92.93,92.91,92.93,16571.0,77.2199,77.2283,77.2116,77.2283,16571.0
2020-02-12 13:50:00,92.93,92.93,92.9,92.91,21911.0,77.2283,77.2283,77.2033,77.2116,21911.0
2020-02-12 14:00:00,92.9,92.91,92.9,92.91,25806.0,77.2033,77.2116,77.2033,77.2116,25806.0
2020-02-12 14:10:00,92.91,92.91,92.9,92.91,20138.0,77.2116,77.2116,77.2033,77.2116,20138.0
2020-02-12 14:20:00,92.9,92.91,92.89,92.89,24474.0,77.2033,77.2116,77.195,77.195,24474.0
2020-02-12 14:30:00,92.9,92.9,92.89,92.9,31562.0,77.2033,77.2033,77.195,77.2033,31562.0
2020-02-12 14:40:00,92.9,92.9,92.89,92.9,19169.0,77.2033,77.2033,77.195,77.2033,19169.0
2020-02-12 14:50:00,92.9,92.91,92.89,92.9,28065.0,77.2033,77.2116,77.195,77.2033,28065.0
2020-02-12 15:00:00,92.9,92.9,92.89,92.89,37176.0,77.2033,77.2033,77.195,77.195,37176.0
2020-02-12 15:10:00,92.89,92.9,92.88,92.88,50294.0,77.195,77.2033,77.1867,77.1867,50294.0
2020-02-12 15:20:00,92.89,92.9,92.87,92.9,91396.0,77.195,77.2033,77.1784,77.2033,91396.0
2020-02-12 15:30:00,92.89,92.9,92.87,92.89,55953.0,77.195,77.2033,77.1784,77.195,55953.0
2020-02-12 15:40:00,92.89,92.9,92.88,92.89,45680.0,77.195,77.2033,77.1867,77.195,45680.0
2020-02-12 15:50:00,92.89,92.89,92.86,92.87,91265.0,77.195,77.195,77.1701,77.1784,91265.0
2020-02-13 09:30:00,92.88,92.91,92.87,92.91,44429.0,77.1867,77.2116,77.1784,77.2116,44429.0
2020-02-13 09:40:00,92.91,92.91,92.87,92.89,57868.0,77.2116,77.2116,77.1784,77.195,57868.0
2020-02-13 09:50:00,92.91,92.93,92.88,92.93,12893.0,77.2116,77.2283,77.1867,77.2283,12893.0
2020-02-13 10:00:00,92.93,92.98,92.92,92.92,26089.0,77.2283,77.2698,77.2199,77.2199,26089.0
2020-02-13 10:10:00,92.92,92.94,92.91,92.92,39813.0,77.2199,77.2366,77.2116,77.2199,39813.0
2020-02-13 10:20:00,92.91,92.94,92.9,92.93,15070.0,77.2116,77.2366,77.2033,77.2283,15070.0
2020-02-13 10:30:00,92.93,92.95,92.92,92.93,55497.0,77.2283,77.2449,77.2199,77.2283,55497.0
2020-02-13 10:40:00,92.92,92.94,92.91,92.93,18368.0,77.2199,77.2366,77.2116,77.2283,18368.0
2020-02-13 10:50:00,92.93,92.93,92.91,92.93,31100.0,77.2283,77.2283,77.2116,77.2283,31100.0
2020-02-13 11:00:00,92.92,92.93,92.9,92.91,21747.0,77.2199,77.2283,77.2033,77.2116,21747.0
2020-02-13 11:10:00,92.91,92.92,92.89,92.9,47260.0,77.2116,77.2199,77.195,77.2033,47260.0
2020-02-13 11:20:00,92.9,92.92,92.88,92.89,23987.0,77.2033,77.2199,77.1867,77.195,23987.0
2020-02-13 11:30:00,92.88,92.9,92.88,92.9,41647.0,77.1867,77.2033,77.1867,77.2033,41647.0
2020-02-13 11:40:00,92.9,92.91,92.89,92.9,29429.0,77.2033,77.2116,77.195,77.2033,29429.0
2020-02-13 11:50:00,92.9,92.9,92.88,92.9,71450.0,77.2033,77.2033,77.1867,77.2033,71450.0
2020-02-13 12:00:00,92.9,92.92,92.89,92.9,23106.0,77.2033,77.2199,77.195,77.2033,23106.0
2020-02-13 12:10:00,92.91,92.91,92.9,92.91,14404.0,77.2116,77.2116,77.2033,77.2116,14404.0
2020-02-13 12:20:00,92.91,92.92,92.9,92.92,28567.0,77.2116,77.2199,77.2033,77.2199,28567.0
2020-02-13 12:30:00,92.92,92.93,92.91,92.92,18560.0,77.2199,77.2283,77.2116,77.2199,18560.0
2020-02-13 12:40:00,92.91,92.92,92.91,92.91,13433.0,77.2116,77.2199,77.2116,77.2116,13433.0
2020-02-13 12:50:00,92.92,92.94,92.89,92.93,22496.0,77.2199,77.2366,77.195,77.2283,22496.0
2020-02-13 13:00:00,92.93,92.97,92.93,92.95,26132.0,77.2283,77.2615,77.2283,77.2449,26132.0
2020-02-13 13:10:00,92.95,92.96,92.94,92.96,2126.0,77.2449,77.2532,77.2366,77.2532,2126.0
2020-02-13 13:20:00,92.95,92.96,92.91,92.92,30567.0,77.2449,77.2532,77.2116,77.2199,30567.0
2020-02-13 13:30:00,92.92,92.93,92.91,92.93,36562.0,77.2199,77.2283,77.2116,77.2283,36562.0
2020-02-13 13:40:00,92.93,92.95,92.92,92.94,48814.0,77.2283,77.2449,77.2199,77.2366,48814.0
2020-02-13 13:50:00,92.94,92.96,92.93,92.95,20143.0,77.2366,77.2532,77.2283,77.2449,20143.0
2020-02-13 14:00:00,92.95,92.96,92.92,92.95,59501.0,77.2449,77.2532,77.2199,77.2449,59501.0
2020-02-13 14:10:00,92.94,92.96,92.93,92.94,14616.0,77.2366,77.2532,77.2283,77.2366,14616.0
2020-02-13 14:20:00,92.95,92.96,92.94,92.96,16349.0,77.2449,77.2532,77.2366,77.2532,16349.0
2020-02-13 14:30:00,92.95,92.96,92.92,92.93,20544.0,77.2449,77.2532,77.2199,77.2283,20544.0
2020-02-13 14:40:00,92.93,92.93,92.91,92.92,45923.0,77.2283,77.2283,77.2116,77.2199,45923.0
2020-02-13 14:50:00,92.91,92.92,92.91,92.91,49726.0,77.2116,77.2199,77.2116,77.2116,49726.0
2020-02-13 15:00:00,92.91,92.92,92.9,92.91,43444.0,77.2116,77.2199,77.2033,77.2116,43444.0
2020-02-13 15:10:00,92.9,92.92,92.9,92.9,20034.0,77.2033,77.2199,77.2033,77.2033,20034.0
2020-02-13 15:20:00,92.9,92.92,92.9,92.92,26315.0,77.2033,77.2199,77.2033,77.2199,26315.0
2020-02-13 15:30:00,92.92,92.92,92.91,92.91,20138.0,77.2199,77.2199,77.2116,77.2116,20138.0
2020-02-13 15:40:00,92.91,92.92,92.9,92.9,26797.0,77.2116,77.2199,77.2033,77.2033,26797.0
2020-02-13 15:50:00,92.9,92.91,92.87,92.87,43636.0,77.2033,77.2116,77.1784,77.1784,43636.0
2020-02-14 09:30:00,93.04,93.05,93.0,93.05,32290.0,77.3197,77.328,77.2864,77.328,32290.0
2020-02-14 09:40:00,93.05,93.07,93.04,93.06,11274.0,77.328,77.3446,77.3197,77.3363,11274.0
2020-02-14 09:50:00,93.06,93.09,93.05,93.06,44507.0,77.3363,77.3612,77.328,77.3363,44507.0
2020-02-14 10:00:00,93.05,93.06,93.03,93.03,29766.0,77.328,77.3363,77.3114,77.3114,29766.0
2020-02-14 10:10:00,93.04,93.05,93.01,93.01,22154.0,77.3197,77.328,77.2947,77.2947,22154.0
2020-02-14 10:20:00,93.02,93.04,93.01,93.03,9156.0,77.303,77.3197,77.2947,77.3114,9156.0
2020-02-14 10:30:00,93.04,93.05,93.02,93.04,14640.0,77.3197,77.328,77.303,77.3197,14640.0
2020-02-14 10:40:00,93.04,93.05,93.03,93.04,21299.0,77.3197,77.328,77.3114,77.3197,21299.0
2020-02-14 10:50:00,93.03,93.05,93.03,93.05,21537.0,77.3114,77.328,77.3114,77.328,21537.0
2020-02-14 11:00:00,93.05,93.05,93.03,93.03,25774.0,77.328,77.328,77.3114,77.3114,25774.0
2020-02-14 11:10:00,93.02,93.03,93.0,93.0,31308.0,77.303,77.3114,77.2864,77.2864,31308.0
2020-02-14 11:20:00,93.0,93.01,93.0,93.0,11335.0,77.2864,77.2947,77.2864,77.2864,11335.0
2020-02-14 11:30:00,93.0,93.01,92.99,93.01,23006.0,77.2864,77.2947,77.2781,77.2947,23006.0
2020-02-14 11:40:00,93.01,93.03,93.0,93.03,45050.0,77.2947,77.3114,77.2864,77.3114,45050.0
2020-02-14 11:50:00,93.02,93.03,93.01,93.02,75519.0,77.303,77.3114,77.2947,77.303,75519.0
2020-02-14 12:00:00,93.02,93.05,93.02,93.04,18378.0,77.303,77.328,77.303,77.3197,18378.0
2020-02-14 12:10:00,93.04,93.05,93.02,93.05,63672.0,77.3197,77.328,77.303,77.328,63672.0
2020-02-14 12:20:00,93.05,93.05,93.03,93.03,13012.0,77.328,77.328,77.3114,77.3114,13012.0
2020-02-14 12:30:00,93.04,93.04,93.02,93.03,24228.0,77.3197,77.3197,77.303,77.3114,24228.0
2020-02-14 12:40:00,93.03,93.04,93.02,93.04,19839.0,77.3114,77.3197,77.303,77.3197,19839.0
2020-02-14 12:50:00,93.04,93.05,93.03,93.05,23257.0,77.3197,77.328,77.3114,77.328,23257.0
2020-02-14 13:00:00,93.05,93.05,93.03,93.03,24542.0,77.328,77.328,77.3114,77.3114,24542.0
2020-02-14 13:10:00,93.04,93.05,93.03,93.05,22230.0,77.3197,77.328,77.3114,77.328,22230.0
2020-02-14 13:20:00,93.05,93.05,93.03,93.03,11795.0,77.328,77.328,77.3114,77.3114,11795.0
2020-02-14 13:30:00,93.03,93.04,93.02,93.04,43510.0,77.3114,77.3197,77.303,77.3197,43510.0
2020-02-14 13:40:00,93.03,93.05,93.03,93.04,23880.0,77.3114,77.328,77.3114,77.3197,23880.0
2020-02-14 13:50:00,93.03,93.05,93.03,93.04,32442.0,77.3114,77.328,77.3114,77.3197,32442.0
2020-02-14 14:00:00,93.04,93.04,93.02,93.02,76535.0,77.3197,77.3197,77.303,77.303,76535.0
2020-02-14 14:10:00,93.03,93.04,93.02,93.04,54328.0,77.3114,77.3197,77.303,77.3197,54328.0
2020-02-14 14:20:00,93.04,93.04,93.02,93.03,30038.0,77.3197,77.3197,77.303,77.3114,30038.0
2020-02-14 14:30:00,93.04,93.05,93.03,93.04,28369.0,77.3197,77.328,77.3114,77.3197,28369.0
2020-02-14 14:40:00,93.03,93.05,93.03,93.04,28397.0,77.3114,77.328,77.3114,77.3197,28397.0
2020-02-14 14:50:00,93.05,93.05,93.01,93.02,28396.0,77.328,77.328,77.2947,77.303,28396.0
2020-02-14 15:00:00,93.01,93.02,92.99,93.0,45583.0,77.2947,77.303,77.2781,77.2864,45583.0
2020-02-14 15:10:00,93.0,93.03,93.0,93.03,61764.0,77.2864,77.3114,77.2864,77.3114,61764.0
2020-02-14 15:20:00,93.02,93.03,92.99,93.01,40030.0,77.303,77.3114,77.2781,77.2947,40030.0
2020-02-14 15:30:00,93.01,93.01,92.99,92.99,37312.0,77.2947,77.2947,77.2781,77.2781,37312.0
2020-02-14 15:40:00,93.0,93.02,92.99,93.01,67184.0,77.2864,77.303,77.2781,77.2947,67184.0
2020-02-14 15:50:00,93.01,93.02,92.99,93.01,81254.0,77.2947,77.303,77.2781,77.2947,81254.0
2020-02-18 09:30:00,93.09,93.1,93.03,93.06,56195.0,77.3612,77.3695,77.3114,77.3363,56195.0
2020-02-18 09:40:00,93.05,93.06,93.01,93.06,31294.0,77.328,77.3363,77.2947,77.3363,31294.0
2020-02-18 09:50:00,93.06,93.1,93.05,93.09,22854.0,77.3363,77.3695,77.328,77.3612,22854.0
2020-02-18 10:00:00,93.09,93.1,93.08,93.09,13938.0,77.3612,77.3695,77.3529,77.3612,13938.0
2020-02-18 10:10:00,93.1,93.11,93.09,93.11,31830.0,77.3695,77.3778,77.3612,77.3778,31830.0
2020-02-18 10:20:00,93.11,93.15,93.1,93.15,34046.0,77.3778,77.4111,77.3695,77.4111,34046.0
2020-02-18 10:30:00,93.14,93.16,93.13,93.16,20266.0,77.4028,77.4194,77.3945,77.4194,20266.0
2020-02-18 10:40:00,93.16,93.18,93.14,93.15,35289.0,77.4194,77.436,77.4028,77.4111,35289.0
2020-02-18 10:50:00,93.15,93.17,93.14,93.16,27670.0,77.4111,77.4277,77.4028,77.4194,27670.0
2020-02-18 11:00:00,93.16,93.16,93.14,93.15,13673.0,77.4194,77.4194,77.4028,77.4111,13673.0
2020-02-18 11:10:00,93.15,93.18,93.14,93.17,24769.0,77.4111,77.436,77.4028,77.4277,24769.0
2020-02-18 11:20:00,93.18,93.18,93.16,93.18,48968.0,77.436,77.436,77.4194,77.436,48968.0
2020-02-18 11:30:00,93.17,93.18,93.15,93.17,46513.0,77.4277,77.436,77.4111,77.4277,46513.0
2020-02-18 11:40:00,93.18,93.18,93.17,93.17,13128.0,77.436,77.436,77.4277,77.4277,13128.0
2020-02-18 11:50:00,93.18,93.18,93.16,93.17,17217.0,77.436,77.436,77.4194,77.4277,17217.0
2020-02-18 12:00:00,93.17,93.18,93.16,93.17,26580.0,77.4277,77.436,77.4194,77.4277,26580.0
2020-02-18 12:10:00,93.16,93.17,93.15,93.16,27006.0,77.4194,77.4277,77.4111,77.4194,27006.0
2020-02-18 12:20:00,93.17,93.18,93.16,93.18,15814.0,77.4277,77.436,77.4194,77.436,15814.0
2020-02-18 12:30:00,93.18,93.18,93.15,93.16,14161.0,77.436,77.436,77.4111,77.4194,14161.0
2020-02-18 12:40:00,93.16,93.16,93.15,93.16,15575.0,77.4194,77.4194,77.4111,77.4194,15575.0
2020-02-18 12:50:00,93.16,93.16,93.15,93.16,31332.0,77.4194,77.4194,77.4111,77.4194,31332.0
2020-02-18 13:00:00,93.15,93.16,93.13,93.13,29238.0,77.4111,77.4194,77.3945,77.3945,29238.0
2020-02-18 13:10:00,93.13,93.15,93.13,93.15,11411.0,77.3945,77.4111,77.3945,77.4111,11411.0
2020-02-18 13:20:00,93.15,93.15,93.14,93.15,15075.0,77.4111,77.4111,77.4028,77.4111,15075.0
2020-02-18 13:30:00,93.15,93.17,93.14,93.17,41811.0,77.4111,77.4277,77.4028,77.4277,41811.0
2020-02-18 13:40:00,93.17,93.18,93.16,93.18,21931.0,77.4277,77.436,77.4194,77.436,21931.0
2020-02-18 13:50:00,93.18,93.18,93.17,93.18,14073.0,77.436,77.436,77.4277,77.436,14073.0
2020-02-18 14:00:00,93.18,93.18,93.15,93.16,15757.0,77.436,77.436,77.4111,77.4194,15757.0
2020-02-18 14:10:00,93.15,93.16,93.14,93.14,26687.0,77.4111,77.4194,77.4028,77.4028,26687.0
2020-02-18 14:20:00,93.15,93.15,93.12,93.13,24203.0,77.4111,77.4111,77.3862,77.3945,24203.0
2020-02-18 14:30:00,93.13,93.14,93.13,93.13,18194.0,77.3945,77.4028,77.3945,77.3945,18194.0
2020-02-18 14:40:00,93.14,93.14,93.12,93.13,15027.0,77.4028,77.4028,77.3862,77.3945,15027.0
2020-02-18 14:50:00,93.13,93.14,93.12,93.13,20787.0,77.3945,77.4028,77.3862,77.3945,20787.0
2020-02-18 15:00:00,93.13,93.15,93.12,93.15,36997.0,77.3945,77.4111,77.3862,77.4111,36997.0
2020-02-18 15:10:00,93.15,93.15,93.14,93.15,26364.0,77.4111,77.4111,77.4028,77.4111,26364.0
2020-02-18 15:20:00,93.15,93.17,93.14,93.17,41983.0,77.4111,77.4277,77.4028,77.4277,41983.0
2020-02-18 15:30:00,93.17,93.17,93.14,93.15,31394.0,77.4277,77.4277,77.4028,77.4111,31394.0
2020-02-18 15:40:00,93.15,93.15,93.14,93.15,19630.0,77.4111,77.4111,77.4028,77.4111,19630.0
2020-02-18 15:50:00,93.15,93.15,93.12,93.13,32890.0,77.4111,77.4111,77.3862,77.3945,32890.0
2020-02-19 09:30:00,93.06,93.11,93.02,93.06,127363.0,77.3363,77.3778,77.303,77.3363,127363.0
2020-02-19 09:40:00,93.06,93.1,93.06,93.09,29114.0,77.3363,77.3695,77.3363,77.3612,29114.0
2020-02-19 09:50:00,93.09,93.11,93.07,93.1,16373.0,77.3612,77.3778,77.3446,77.3695,16373.0
2020-02-19 10:00:00,93.09,93.13,93.09,93.13,22028.0,77.3612,77.3945,77.3612,77.3945,22028.0
2020-02-19 10:10:00,93.13,93.15,93.12,93.15,72640.0,77.3945,77.4111,77.3862,77.4111,72640.0
2020-02-19 10:20:00,93.15,93.16,93.14,93.15,12486.0,77.4111,77.4194,77.4028,77.4111,12486.0
2020-02-19 10:30:00,93.15,93.15,93.12,93.13,17843.0,77.4111,77.4111,77.3862,77.3945,17843.0
2020-02-19 10:40:00,93.14,93.15,93.12,93.15,31904.0,77.4028,77.4111,77.3862,77.4111,31904.0
2020-02-19 10:50:00,93.15,93.15,93.12,93.12,48169.0,77.4111,77.4111,77.3862,77.3862,48169.0
2020-02-19 11:00:00,93.13,93.13,93.12,93.12,18758.0,77.3945,77.3945,77.3862,77.3862,18758.0
2020-02-19 11:10:00,93.12,93.13,93.11,93.12,36122.0,77.3862,77.3945,77.3778,77.3862,36122.0
2020-02-19 11:20:00,93.12,93.12,93.07,93.09,24262.0,77.3862,77.3862,77.3446,77.3612,24262.0
2020-02-19 11:30:00,93.1,93.11,93.09,93.09,20374.0,77.3695,77.3778,77.3612,77.3612,20374.0
2020-02-19 11:40:00,93.09,93.1,93.08,93.1,24035.0,77.3612,77.3695,77.3529,77.3695,24035.0
2020-02-19 11:50:00,93.09,93.11,93.08,93.09,75052.0,77.3612,77.3778,77.3529,77.3612,75052.0
2020-02-19 12:00:00,93.09,93.11,93.09,93.1,27990.0,77.3612,77.3778,77.3612,77.3695,27990.0
2020-02-19 12:10:00,93.09,93.1,93.09,93.1,39797.0,77.3612,77.3695,77.3612,77.3695,39797.0
2020-02-19 12:20:00,93.09,93.11,93.09,93.11,20088.0,77.3612,77.3778,77.3612,77.3778,20088.0
2020-02-19 12:30:00,93.11,93.12,93.11,93.12,11736.0,77.3778,77.3862,77.3778,77.3862,11736.0
2020-02-19 12:40:00,93.11,93.12,93.11,93.11,44821.0,77.3778,77.3862,77.3778,77.3778,44821.0
2020-02-19 12:50:00,93.11,93.12,93.11,93.12,12075.0,77.3778,77.3862,77.3778,77.3862,12075.0
2020-02-19 13:00:00,93.11,93.12,93.09,93.1,195511.0,77.3778,77.3862,77.3612,77.3695,195511.0
2020-02-19 13:10:00,93.1,93.11,93.1,93.1,7076.0,77.3695,77.3778,77.3695,77.3695,7076.0
2020-02-19 13:20:00,93.1,93.11,93.1,93.11,16725.0,77.3695,77.3778,77.3695,77.3778,16725.0
2020-02-19 13:30:00,93.1,93.11,93.1,93.1,34788.0,77.3695,77.3778,77.3695,77.3695,34788.0
2020-02-19 13:40:00,93.11,93.12,93.1,93.12,42578.0,77.3778,77.3862,77.3695,77.3862,42578.0
2020-02-19 13:50:00,93.12,93.12,93.11,93.12,35932.0,77.3862,77.3862,77.3778,77.3862,35932.0
2020-02-19 14:00:00,93.12,93.16,93.11,93.14,93428.0,77.3862,77.4194,77.3778,77.4028,93428.0
2020-02-19 14:10:00,93.14,93.14,93.1,93.11,77532.0,77.4028,77.4028,77.3695,77.3778,77532.0
2020-02-19 14:20:00,93.11,93.12,93.1,93.12,24587.0,77.3778,77.3862,77.3695,77.3862,24587.0
2020-02-19 14:30:00,93.12,93.13,93.11,93.12,73084.0,77.3862,77.3945,77.3778,77.3862,73084.0
2020-02-19 14:40:00,93.13,93.13,93.06,93.07,31413.0,77.3945,77.3945,77.3363,77.3446,31413.0
2020-02-19 14:50:00,93.07,93.08,93.06,93.08,21121.0,77.3446,77.3529,77.3363,77.3529,21121.0
2020-02-19 15:00:00,93.08,93.08,93.07,93.08,16463.0,77.3529,77.3529,77.3446,77.3529,16463.0
2020-02-19 15:10:00,93.07,93.08,93.07,93.07,24609.0,77.3446,77.3529,77.3446,77.3446,24609.0
2020-02-19 15:20:00,93.07,93.08,93.06,93.08,78393.0,77.3446,77.3529,77.3363,77.3529,78393.0
2020-02-19 15:30:00,93.07,93.08,93.07,93.07,42398.0,77.3446,77.3529,77.3446,77.3446,42398.0
2020-02-19 15:40:00,93.08,93.08,93.07,93.08,35159.0,77.3529,77.3529,77.3446,77.3529,35159.0
2020-02-19 15:50:00,93.07,93.08,93.06,93.08,43694.0,77.3446,77.3529,77.3363,77.3529,43694.0
2020-02-20 09:30:00,93.13,93.15,93.11,93.15,25461.0,77.3945,77.4111,77.3778,77.4111,25461.0
2020-02-20 09:40:00,93.14,93.17,93.13,93.17,16184.0,77.4028,77.4277,77.3945,77.4277,16184.0
2020-02-20 09:50:00,93.16,93.18,93.14,93.18,59389.0,77.4194,77.436,77.4028,77.436,59389.0
2020-02-20 10:00:00,93.17,93.17,91.3,93.16,411733.0,77.4277,77.4277,75.8737,77.4194,411733.0
2020-02-20 10:10:00,93.16,93.16,93.12,93.15,1625002.0,77.4194,77.4194,77.3862,77.4111,1625002.0
2020-02-20 10:20:00,93.16,93.21,93.15,93.2,35451.0,77.4194,77.4609,77.4111,77.4526,35451.0
2020-02-20 10:30:00,93.21,93.23,93.2,93.22,14908.0,77.4609,77.4776,77.4526,77.4693,14908.0
2020-02-20 10:40:00,93.22,93.22,93.17,93.18,19944.0,77.4693,77.4693,77.4277,77.436,19944.0
2020-02-20 10:50:00,93.18,93.19,93.17,93.19,23198.0,77.436,77.4443,77.4277,77.4443,23198.0
2020-02-20 11:00:00,93.19,93.23,93.18,93.22,16852.0,77.4443,77.4776,77.436,77.4693,16852.0
2020-02-20 11:10:00,93.21,93.23,93.21,93.22,38043.0,77.4609,77.4776,77.4609,77.4693,38043.0
2020-02-20 11:20:00,93.21,93.24,93.21,93.24,55009.0,77.4609,77.4859,77.4609,77.4859,55009.0
2020-02-20 11:30:00,93.24,93.25,93.22,93.24,331070.0,77.4859,77.4942,77.4693,77.4859,331070.0
2020-02-20 11:40:00,93.24,93.28,93.24,93.28,252406.0,77.4859,77.5191,77.4859,77.5191,252406.0
2020-02-20 11:50:00,93.27,93.3,93.26,93.28,218343.0,77.5108,77.5357,77.5025,77.5191,218343.0
2020-02-20 12:00:00,93.29,93.3,93.28,93.29,234958.0,77.5274,77.5357,77.5191,77.5274,234958.0
2020-02-20 12:10:00,93.29,93.29,93.27,93.27,149725.0,77.5274,77.5274,77.5108,77.5108,149725.0
2020-02-20 12:20:00,93.28,93.28,93.26,93.28,247183.0,77.5191,77.5191,77.5025,77.5191,247183.0
2020-02-20 12:30:00,93.28,93.28,93.26,93.28,101570.0,77.5191,77.5191,77.5025,77.5191,101570.0
2020-02-20 12:40:00,93.28,93.28,93.24,93.26,157509.0,77.5191,77.5191,77.4859,77.5025,157509.0
2020-02-20 12:50:00,93.26,93.26,93.23,93.23,126735.0,77.5025,77.5025,77.4776,77.4776,126735.0
2020-02-20 13:00:00,93.23,93.25,93.22,93.22,124598.0,77.4776,77.4942,77.4693,77.4693,124598.0
2020-02-20 13:10:00,93.23,93.23,93.2,93.22,110450.0,77.4776,77.4776,77.4526,77.4693,110450.0
2020-02-20 13:20:00,93.23,93.23,93.2,93.23,52246.0,77.4776,77.4776,77.4526,77.4776,52246.0
2020-02-20 13:30:00,93.23,93.24,93.21,93.23,111200.0,77.4776,77.4859,77.4609,77.4776,111200.0
2020-02-20 13:40:00,93.22,93.24,93.22,93.24,43800.0,77.4693,77.4859,77.4693,77.4859,43800.0
2020-02-20 13:50:00,93.23,93.24,93.21,93.23,135387.0,77.4776,77.4859,77.4609,77.4776,135387.0
2020-02-20 14:00:00,93.23,93.24,93.21,93.22,8545.0,77.4776,77.4859,77.4609,77.4693,8545.0
2020-02-20 14:10:00,93.23,93.24,93.22,93.22,63072.0,77.4776,77.4859,77.4693,77.4693,63072.0
2020-02-20 14:20:00,93.23,93.23,93.22,93.23,70876.0,77.4776,77.4776,77.4693,77.4776,70876.0
2020-02-20 14:30:00,93.23,93.25,93.21,93.24,89309.0,77.4776,77.4942,77.4609,77.4859,89309.0
2020-02-20 14:40:00,93.25,93.25,93.22,93.24,21301.0,77.4942,77.4942,77.4693,77.4859,21301.0
2020-02-20 14:50:00,93.25,93.26,93.23,93.26,24718.0,77.4942,77.5025,77.4776,77.5025,24718.0
2020-02-20 15:00:00,93.27,93.27,93.25,93.26,16852.0,77.5108,77.5108,77.4942,77.5025,16852.0
2020-02-20 15:10:00,93.26,93.29,93.25,93.28,27865.0,77.5025,77.5274,77.4942,77.5191,27865.0
2020-02-20 15:20:00,93.28,93.28,93.27,93.28,12236.0,77.5191,77.5191,77.5108,77.5191,12236.0
2020-02-20 15:30:00,93.28,93.29,93.27,93.29,27843.0,77.5191,77.5274,77.5108,77.5274,27843.0
2020-02-20 15:40:00,93.29,93.3,93.28,93.29,35406.0,77.5274,77.5357,77.5191,77.5274,35406.0
2020-02-20 15:50:00,93.29,93.3,93.27,93.27,59994.0,77.5274,77.5357,77.5108,77.5108,59994.0
2020-02-21 09:30:00,93.42,93.43,93.41,93.43,37946.0,77.6355,77.6438,77.6272,77.6438,37946.0
2020-02-21 09:40:00,93.42,93.55,93.41,93.53,220299.0,77.6355,77.7435,77.6272,77.7269,220299.0
2020-02-21 09:50:00,93.53,93.54,93.48,93.5,326205.0,77.7269,77.7352,77.6853,77.7019,326205.0
2020-02-21 10:00:00,93.49,93.52,93.47,93.51,142257.0,77.6936,77.7186,77.677,77.7103,142257.0
2020-02-21 10:10:00,93.51,93.55,93.51,93.54,148435.0,77.7103,77.7435,77.7103,77.7352,148435.0
2020-02-21 10:20:00,93.53,93.54,93.51,93.53,210290.0,77.7269,77.7352,77.7103,77.7269,210290.0
2020-02-21 10:30:00,93.52,93.57,93.5,93.56,46413.0,77.7186,77.7601,77.7019,77.7518,46413.0
2020-02-21 10:40:00,93.58,93.63,93.57,93.58,100057.0,77.7684,77.81,77.7601,77.7684,100057.0
2020-02-21 10:50:00,93.58,93.58,93.52,93.55,44199.0,77.7684,77.7684,77.7186,77.7435,44199.0
2020-02-21 11:00:00,93.54,93.57,93.53,93.56,39678.0,77.7352,77.7601,77.7269,77.7518,39678.0
2020-02-21 11:10:00,93.56,93.57,93.54,93.55,23877.0,77.7518,77.7601,77.7352,77.7435,23877.0
2020-02-21 11:20:00,93.54,93.55,93.49,93.53,34361.0,77.7352,77.7435,77.6936,77.7269,34361.0
2020-02-21 11:30:00,93.53,93.53,93.5,93.51,12464.0,77.7269,77.7269,77.7019,77.7103,12464.0
2020-02-21 11:40:00,93.51,93.51,93.46,93.5,41179.0,77.7103,77.7103,77.6687,77.7019,41179.0
2020-02-21 11:50:00,93.51,93.53,93.49,93.5,28840.0,77.7103,77.7269,77.6936,77.7019,28840.0
2020-02-21 12:00:00,93.51,93.52,93.48,93.52,21880.0,77.7103,77.7186,77.6853,77.7186,21880.0
2020-02-21 12:10:00,93.52,93.52,93.48,93.52,23320.0,77.7186,77.7186,77.6853,77.7186,23320.0
2020-02-21 12:20:00,93.52,93.52,93.5,93.51,24719.0,77.7186,77.7186,77.7019,77.7103,24719.0
2020-02-21 12:30:00,93.51,93.52,93.5,93.52,49305.0,77.7103,77.7186,77.7019,77.7186,49305.0
2020-02-21 12:40:00,93.52,93.52,93.51,93.52,42619.0,77.7186,77.7186,77.7103,77.7186,42619.0
2020-02-21 12:50:00,93.52,93.52,93.49,93.49,17832.0,77.7186,77.7186,77.6936,77.6936,17832.0
2020-02-21 13:00:00,93.49,93.5,93.49,93.5,80909.0,77.6936,77.7019,77.6936,77.7019,80909.0
2020-02-21 13:10:00,93.49,93.52,93.49,93.52,20150.0,77.6936,77.7186,77.6936,77.7186,20150.0
2020-02-21 13:20:00,93.51,93.52,93.49,93.51,37731.0,77.7103,77.7186,77.6936,77.7103,37731.0
2020-02-21 13:30:00,93.51,93.51,93.5,93.5,12867.0,77.7103,77.7103,77.7019,77.7019,12867.0
2020-02-21 13:40:00,93.51,93.52,93.5,93.52,20028.0,77.7103,77.7186,77.7019,77.7186,20028.0
2020-02-21 13:50:00,93.52,93.52,93.49,93.51,36863.0,77.7186,77.7186,77.6936,77.7103,36863.0
2020-02-21 14:00:00,93.51,93.51,93.47,93.5,23113.0,77.7103,77.7103,77.677,77.7019,23113.0
2020-02-21 14:10:00,93.5,93.52,93.49,93.51,34847.0,77.7019,77.7186,77.6936,77.7103,34847.0
2020-02-21 14:20:00,93.52,93.52,93.49,93.5,28248.0,77.7186,77.7186,77.6936,77.7019,28248.0
2020-02-21 14:30:00,93.5,93.5,93.47,93.48,38575.0,77.7019,77.7019,77.677,77.6853,38575.0
2020-02-21 14:40:00,93.48,93.49,93.47,93.48,28509.0,77.6853,77.6936,77.677,77.6853,28509.0
2020-02-21 14:50:00,93.48,93.49,93.47,93.49,31652.0,77.6853,77.6936,77.677,77.6936,31652.0
2020-02-21 15:00:00,93.48,93.53,93.48,93.52,32174.0,77.6853,77.7269,77.6853,77.7186,32174.0
2020-02-21 15:10:00,93.52,93.54,93.51,93.54,45802.0,77.7186,77.7352,77.7103,77.7352,45802.0
2020-02-21 15:20:00,93.54,93.56,93.54,93.56,38782.0,77.7352,77.7518,77.7352,77.7518,38782.0
2020-02-21 15:30:00,93.56,93.56,93.51,93.51,64816.0,77.7518,77.7518,77.7103,77.7103,64816.0
2020-02-21 15:40:00,93.52,93.52,93.47,93.47,45111.0,77.7186,77.7186,77.677,77.677,45111.0
2020-02-21 15:50:00,93.48,93.48,93.45,93.47,143886.0,77.6853,77.6853,77.6604,77.677,143886.0
2020-02-24 09:30:00,93.7,93.71,93.61,93.62,71110.0,77.8682,77.8765,77.7934,77.8017,71110.0
2020-02-24 09:40:00,93.62,93.65,93.61,93.64,80816.0,77.8017,77.8266,77.7934,77.8183,80816.0
2020-02-24 09:50:00,93.64,93.68,93.63,93.65,57666.0,77.8183,77.8515,77.81,77.8266,57666.0
2020-02-24 10:00:00,93.66,93.67,93.61,93.63,43127.0,77.8349,77.8432,77.7934,77.81,43127.0
2020-02-24 10:10:00,93.65,93.67,93.61,93.63,51573.0,77.8266,77.8432,77.7934,77.81,51573.0
2020-02-24 10:20:00,93.63,93.66,93.62,93.65,190345.0,77.81,77.8349,77.8017,77.8266,190345.0
2020-02-24 10:30:00,93.65,93.67,93.65,93.67,64442.0,77.8266,77.8432,77.8266,77.8432,64442.0
2020-02-24 10:40:00,93.67,93.67,93.63,93.67,34590.0,77.8432,77.8432,77.81,77.8432,34590.0
2020-02-24 10:50:00,93.68,93.7,93.66,93.7,95864.0,77.8515,77.8682,77.8349,77.8682,95864.0
2020-02-24 11:00:00,93.7,93.71,93.68,93.7,69308.0,77.8682,77.8765,77.8515,77.8682,69308.0
2020-02-24 11:10:00,93.7,93.71,93.69,93.7,64303.0,77.8682,77.8765,77.8598,77.8682,64303.0
2020-02-24 11:20:00,93.7,93.71,93.69,93.69,39099.0,77.8682,77.8765,77.8598,77.8598,39099.0
2020-02-24 11:30:00,93.69,93.7,93.66,93.66,18959.0,77.8598,77.8682,77.8349,77.8349,18959.0
2020-02-24 11:40:00,93.66,93.68,93.65,93.66,112775.0,77.8349,77.8515,77.8266,77.8349,112775.0
2020-02-24 11:50:00,93.65,93.68,93.64,93.67,31428.0,77.8266,77.8515,77.8183,77.8432,31428.0
2020-02-24 12:00:00,93.67,93.69,93.66,93.69,11067.0,77.8432,77.8598,77.8349,77.8598,11067.0
2020-02-24 12:10:00,93.69,93.7,93.67,93.68,44485.0,77.8598,77.8682,77.8432,77.8515,44485.0
2020-02-24 12:20:00,93.68,93.71,93.67,93.69,43673.0,77.8515,77.8765,77.8432,77.8598,43673.0
2020-02-24 12:30:00,93.7,93.7,93.67,93.68,29580.0,77.8682,77.8682,77.8432,77.8515,29580.0
2020-02-24 12:40:00,93.67,93.69,93.66,93.69,34668.0,77.8432,77.8598,77.8349,77.8598,34668.0
2020-02-24 12:50:00,93.69,93.69,93.67,93.69,19924.0,77.8598,77.8598,77.8432,77.8598,19924.0
2020-02-24 13:00:00,93.69,93.69,93.67,93.67,21554.0,77.8598,77.8598,77.8432,77.8432,21554.0
2020-02-24 13:10:00,93.68,93.69,93.67,93.67,23497.0,77.8515,77.8598,77.8432,77.8432,23497.0
2020-02-24 13:20:00,93.67,93.68,93.65,93.66,38806.0,77.8432,77.8515,77.8266,77.8349,38806.0
2020-02-24 13:30:00,93.66,93.66,93.65,93.65,14193.0,77.8349,77.8349,77.8266,77.8266,14193.0
2020-02-24 13:40:00,93.65,93.67,93.64,93.67,49073.0,77.8266,77.8432,77.8183,77.8432,49073.0
2020-02-24 13:50:00,93.67,93.68,93.65,93.66,27524.0,77.8432,77.8515,77.8266,77.8349,27524.0
2020-02-24 14:00:00,93.66,93.68,93.66,93.68,60509.0,77.8349,77.8515,77.8349,77.8515,60509.0
2020-02-24 14:10:00,93.67,93.69,93.67,93.68,45546.0,77.8432,77.8598,77.8432,77.8515,45546.0
2020-02-24 14:20:00,93.68,93.68,93.65,93.66,39893.0,77.8515,77.8515,77.8266,77.8349,39893.0
2020-02-24 14:30:00,93.66,93.67,93.63,93.65,192324.0,77.8349,77.8432,77.81,77.8266,192324.0
2020-02-24 14:40:00,93.66,93.68,93.64,93.65,83624.0,77.8349,77.8515,77.8183,77.8266,83624.0
2020-02-24 14:50:00,93.65,93.66,93.62,93.63,218921.0,77.8266,77.8349,77.8017,77.81,218921.0
2020-02-24 15:00:00,93.64,93.67,93.62,93.66,247324.0,77.8183,77.8432,77.8017,77.8349,247324.0
2020-02-24 15:10:00,93.66,93.67,93.64,93.64,246604.0,77.8349,77.8432,77.8183,77.8183,246604.0
2020-02-24 15:20:00,93.64,93.66,93.63,93.66,178374.0,77.8183,77.8349,77.81,77.8349,178374.0
2020-02-24 15:30:00,93.66,93.68,93.65,93.66,118828.0,77.8349,77.8515,77.8266,77.8349,118828.0
2020-02-24 15:40:00,93.66,93.67,93.63,93.64,53936.0,77.8349,77.8432,77.81,77.8183,53936.0
2020-02-24 15:50:00,93.64,93.65,93.6,93.6,70010.0,77.8183,77.8266,77.785,77.785,70010.0
2020-02-25 09:30:00,93.67,93.73,93.63,93.73,112786.0,77.8432,77.8931,77.81,77.8931,112786.0
2020-02-25 09:40:00,93.72,93.79,93.72,93.77,150783.0,77.8848,77.9429,77.8848,77.9263,150783.0
2020-02-25 09:50:00,93.77,93.79,93.75,93.77,117148.0,77.9263,77.9429,77.9097,77.9263,117148.0
2020-02-25 10:00:00,93.77,93.84,93.77,93.83,93901.0,77.9263,77.9845,77.9263,77.9762,93901.0
2020-02-25 10:10:00,93.83,93.84,93.81,93.82,30074.0,77.9762,77.9845,77.9596,77.9679,30074.0
2020-02-25 10:20:00,93.83,93.86,93.81,93.84,118131.0,77.9762,78.0011,77.9596,77.9845,118131.0
2020-02-25 10:30:00,93.85,93.85,93.79,93.81,50066.0,77.9928,77.9928,77.9429,77.9596,50066.0
2020-02-25 10:40:00,93.81,93.82,93.79,93.81,37560.0,77.9596,77.9679,77.9429,77.9596,37560.0
2020-02-25 10:50:00,93.8,93.85,93.8,93.83,45837.0,77.9513,77.9928,77.9513,77.9762,45837.0
2020-02-25 11:00:00,93.83,93.85,93.81,93.83,57891.0,77.9762,77.9928,77.9596,77.9762,57891.0
2020-02-25 11:10:00,93.84,93.84,93.81,93.83,24907.0,77.9845,77.9845,77.9596,77.9762,24907.0
2020-02-25 11:20:00,93.82,93.83,93.8,93.81,75374.0,77.9679,77.9762,77.9513,77.9596,75374.0
2020-02-25 11:30:00,93.81,93.82,93.8,93.81,23099.0,77.9596,77.9679,77.9513,77.9596,23099.0
2020-02-25 11:40:00,93.82,93.83,93.81,93.82,41083.0,77.9679,77.9762,77.9596,77.9679,41083.0
2020-02-25 11:50:00,93.82,93.84,93.81,93.82,81762.0,77.9679,77.9845,77.9596,77.9679,81762.0
2020-02-25 12:00:00,93.82,93.83,93.81,93.81,86271.0,77.9679,77.9762,77.9596,77.9596,86271.0
2020-02-25 12:10:00,93.81,93.83,93.81,93.83,17616.0,77.9596,77.9762,77.9596,77.9762,17616.0
2020-02-25 12:20:00,93.83,93.83,93.82,93.83,22982.0,77.9762,77.9762,77.9679,77.9762,22982.0
2020-02-25 12:30:00,93.83,93.83,93.81,93.83,50119.0,77.9762,77.9762,77.9596,77.9762,50119.0
2020-02-25 12:40:00,93.82,93.85,93.82,93.84,62859.0,77.9679,77.9928,77.9679,77.9845,62859.0
2020-02-25 12:50:00,93.84,93.85,93.84,93.84,19677.0,77.9845,77.9928,77.9845,77.9845,19677.0
2020-02-25 13:00:00,93.84,93.85,93.79,93.8,76410.0,77.9845,77.9928,77.9429,77.9513,76410.0
2020-02-25 13:10:00,93.8,93.84,93.79,93.81,59844.0,77.9513,77.9845,77.9429,77.9596,59844.0
2020-02-25 13:20:00,93.81,93.82,93.79,93.79,33311.0,77.9596,77.9679,77.9429,77.9429,33311.0
2020-02-25 13:30:00,93.8,93.83,93.79,93.82,53137.0,77.9513,77.9762,77.9429,77.9679,53137.0
2020-02-25 13:40:00,93.81,93.82,93.79,93.8,36044.0,77.9596,77.9679,77.9429,77.9513,36044.0
2020-02-25 13:50:00,93.8,93.84,93.79,93.82,28629.0,77.9513,77.9845,77.9429,77.9679,28629.0
2020-02-25 14:00:00,93.81,93.82,93.77,93.78,64113.0,77.9596,77.9679,77.9263,77.9346,64113.0
2020-02-25 14:10:00,93.79,93.8,93.75,93.77,50995.0,77.9429,77.9513,77.9097,77.9263,50995.0
2020-02-25 14:20:00,93.77,93.77,93.73,93.73,31855.0,77.9263,77.9263,77.8931,77.8931,31855.0
2020-02-25 14:30:00,93.73,93.76,93.73,93.76,72079.0,77.8931,77.918,77.8931,77.918,72079.0
2020-02-25 14:40:00,93.76,93.77,93.71,93.73,92922.0,77.918,77.9263,77.8765,77.8931,92922.0
2020-02-25 14:50:00,93.73,93.76,93.72,93.74,62262.0,77.8931,77.918,77.8848,77.9014,62262.0
2020-02-25 15:00:00,93.74,93.75,93.7,93.75,61796.0,77.9014,77.9097,77.8682,77.9097,61796.0
2020-02-25 15:10:00,93.75,93.77,93.74,93.76,100526.0,77.9097,77.9263,77.9014,77.918,100526.0
2020-02-25 15:20:00,93.76,93.78,93.75,93.76,99259.0,77.918,77.9346,77.9097,77.918,99259.0
2020-02-25 15:30:00,93.76,93.79,93.76,93.78,74051.0,77.918,77.9429,77.918,77.9346,74051.0
2020-02-25 15:40:00,93.78,93.78,93.74,93.75,173992.0,77.9346,77.9346,77.9014,77.9097,173992.0
2020-02-25 15:50:00,93.74,93.75,93.68,93.7,420360.0,77.9014,77.9097,77.8515,77.8682,420360.0
2020-02-26 09:30:00,93.64,93.66,93.61,93.64,89381.0,77.8183,77.8349,77.7934,77.8183,89381.0
2020-02-26 09:40:00,93.65,93.7,93.63,93.69,56005.0,77.8266,77.8682,77.81,77.8598,56005.0
2020-02-26 09:50:00,93.69,93.71,93.67,93.68,93117.0,77.8598,77.8765,77.8432,77.8515,93117.0
2020-02-26 10:00:00,93.68,93.69,93.67,93.68,54363.0,77.8515,77.8598,77.8432,77.8515,54363.0
2020-02-26 10:10:00,93.68,93.69,93.66,93.69,47868.0,77.8515,77.8598,77.8349,77.8598,47868.0
2020-02-26 10:20:00,93.68,93.74,93.68,93.72,45689.0,77.8515,77.9014,77.8515,77.8848,45689.0
2020-02-26 10:30:00,93.71,93.76,93.7,93.76,236249.0,77.8765,77.918,77.8682,77.918,236249.0
2020-02-26 10:40:00,93.77,93.8,93.75,93.79,185400.0,77.9263,77.9513,77.9097,77.9429,185400.0
2020-02-26 10:50:00,93.78,93.8,93.75,93.8,115090.0,77.9346,77.9513,77.9097,77.9513,115090.0
2020-02-26 11:00:00,93.8,93.8,93.76,93.78,111697.0,77.9513,77.9513,77.918,77.9346,111697.0
2020-02-26 11:10:00,93.79,93.79,93.75,93.76,68358.0,77.9429,77.9429,77.9097,77.918,68358.0
2020-02-26 11:20:00,93.76,93.77,93.75,93.75,21111.0,77.918,77.9263,77.9097,77.9097,21111.0
2020-02-26 11:30:00,93.75,93.77,93.74,93.77,86052.0,77.9097,77.9263,77.9014,77.9263,86052.0
2020-02-26 11:40:00,93.77,93.77,93.74,93.76,23221.0,77.9263,77.9263,77.9014,77.918,23221.0
2020-02-26 11:50:00,93.76,93.8,93.75,93.78,43376.0,77.918,77.9513,77.9097,77.9346,43376.0
2020-02-26 12:00:00,93.79,93.8,93.77,93.78,30932.0,77.9429,77.9513,77.9263,77.9346,30932.0
2020-02-26 12:10:00,93.77,93.8,93.77,93.79,34470.0,77.9263,77.9513,77.9263,77.9429,34470.0
2020-02-26 12:20:00,93.79,93.8,93.77,93.8,36118.0,77.9429,77.9513,77.9263,77.9513,36118.0
2020-02-26 12:30:00,93.79,93.83,93.78,93.83,20731.0,77.9429,77.9762,77.9346,77.9762,20731.0
2020-02-26 12:40:00,93.84,93.84,93.82,93.83,26148.0,77.9845,77.9845,77.9679,77.9762,26148.0
2020-02-26 12:50:00,93.83,93.84,93.79,93.8,28136.0,77.9762,77.9845,77.9429,77.9513,28136.0
2020-02-26 13:00:00,93.79,93.8,93.76,93.77,22051.0,77.9429,77.9513,77.918,77.9263,22051.0
2020-02-26 13:10:00,93.78,93.78,93.75,93.76,127357.0,77.9346,77.9346,77.9097,77.918,127357.0
2020-02-26 13:20:00,93.77,93.77,93.74,93.76,31518.0,77.9263,77.9263,77.9014,77.918,31518.0
2020-02-26 13:30:00,93.75,93.82,93.75,93.8,35328.0,77.9097,77.9679,77.9097,77.9513,35328.0
2020-02-26 13:40:00,93.81,93.81,93.74,93.74,64416.0,77.9596,77.9596,77.9014,77.9014,64416.0
2020-02-26 13:50:00,93.75,93.77,93.74,93.75,29993.0,77.9097,77.9263,77.9014,77.9097,29993.0
2020-02-26 14:00:00,93.75,93.8,93.72,93.79,44888.0,77.9097,77.9513,77.8848,77.9429,44888.0
2020-02-26 14:10:00,93.8,93.82,93.76,93.79,56561.0,77.9513,77.9679,77.918,77.9429,56561.0
2020-02-26 14:20:00,93.8,93.82,93.78,93.8,35255.0,77.9513,77.9679,77.9346,77.9513,35255.0
2020-02-26 14:30:00,93.8,93.81,93.75,93.78,116431.0,77.9513,77.9596,77.9097,77.9346,116431.0
2020-02-26 14:40:00,93.79,93.84,93.78,93.83,29031.0,77.9429,77.9845,77.9346,77.9762,29031.0
2020-02-26 14:50:00,93.83,93.85,93.8,93.81,82225.0,77.9762,77.9928,77.9513,77.9596,82225.0
2020-02-26 15:00:00,93.8,93.8,93.76,93.76,58226.0,77.9513,77.9513,77.918,77.918,58226.0
2020-02-26 15:10:00,93.76,93.76,93.7,93.71,146383.0,77.918,77.918,77.8682,77.8765,146383.0
2020-02-26 15:20:00,93.71,93.73,93.7,93.72,80414.0,77.8765,77.8931,77.8682,77.8848,80414.0
2020-02-26 15:30:00,93.72,93.72,93.65,93.65,65976.0,77.8848,77.8848,77.8266,77.8266,65976.0
2020-02-26 15:40:00,93.65,93.66,93.63,93.64,104047.0,77.8266,77.8349,77.81,77.8183,104047.0
2020-02-26 15:50:00,93.65,93.65,93.62,93.62,341474.0,77.8266,77.8266,77.8017,77.8017,341474.0
2020-02-27 09:30:00,93.72,93.76,93.65,93.66,123741.0,77.8848,77.918,77.8266,77.8349,123741.0
2020-02-27 09:40:00,93.66,93.68,93.64,93.66,169103.0,77.8349,77.8515,77.8183,77.8349,169103.0
2020-02-27 09:50:00,93.65,93.66,93.59,93.6,122541.0,77.8266,77.8349,77.7767,77.785,122541.0
2020-02-27 10:00:00,93.61,93.65,93.6,93.65,62740.0,77.7934,77.8266,77.785,77.8266,62740.0
2020-02-27 10:10:00,93.65,93.68,93.63,93.67,56779.0,77.8266,77.8515,77.81,77.8432,56779.0
2020-02-27 10:20:00,93.67,93.67,93.64,93.65,50664.0,77.8432,77.8432,77.8183,77.8266,50664.0
2020-02-27 10:30:00,93.65,93.69,93.62,93.63,133031.0,77.8266,77.8598,77.8017,77.81,133031.0
2020-02-27 10:40:00,93.63,93.7,93.62,93.69,80055.0,77.81,77.8682,77.8017,77.8598,80055.0
2020-02-27 10:50:00,93.7,93.73,93.62,93.63,150910.0,77.8682,77.8931,77.8017,77.81,150910.0
2020-02-27 11:00:00,93.64,93.67,93.61,93.62,180282.0,77.8183,77.8432,77.7934,77.8017,180282.0
2020-02-27 11:10:00,93.62,93.66,93.58,93.66,121016.0,77.8017,77.8349,77.7684,77.8349,121016.0
2020-02-27 11:20:00,93.67,93.7,93.67,93.7,61773.0,77.8432,77.8682,77.8432,77.8682,61773.0
2020-02-27 11:30:00,93.69,93.7,93.63,93.64,48891.0,77.8598,77.8682,77.81,77.8183,48891.0
2020-02-27 11:40:00,93.64,93.65,93.59,93.6,62734.0,77.8183,77.8266,77.7767,77.785,62734.0
2020-02-27 11:50:00,93.59,93.6,93.57,93.58,49139.0,77.7767,77.785,77.7601,77.7684,49139.0
2020-02-27 12:00:00,93.58,93.6,93.56,93.57,148272.0,77.7684,77.785,77.7518,77.7601,148272.0
2020-02-27 12:10:00,93.57,93.63,93.55,93.62,39575.0,77.7601,77.81,77.7435,77.8017,39575.0
2020-02-27 12:20:00,93.61,93.62,93.57,93.59,142738.0,77.7934,77.8017,77.7601,77.7767,142738.0
2020-02-27 12:30:00,93.59,93.59,93.5,93.53,107876.0,77.7767,77.7767,77.7019,77.7269,107876.0
2020-02-27 12:40:00,93.53,93.54,93.49,93.51,55520.0,77.7269,77.7352,77.6936,77.7103,55520.0
2020-02-27 12:50:00,93.52,93.55,93.5,93.53,42838.0,77.7186,77.7435,77.7019,77.7269,42838.0
2020-02-27 13:00:00,93.54,93.59,93.48,93.58,96217.0,77.7352,77.7767,77.6853,77.7684,96217.0
2020-02-27 13:10:00,93.58,93.58,93.54,93.57,37926.0,77.7684,77.7684,77.7352,77.7601,37926.0
2020-02-27 13:20:00,93.57,93.57,93.53,93.55,34326.0,77.7601,77.7601,77.7269,77.7435,34326.0
2020-02-27 13:30:00,93.56,93.58,93.52,93.57,318768.0,77.7518,77.7684,77.7186,77.7601,318768.0
2020-02-27 13:40:00,93.57,93.63,93.53,93.54,502081.0,77.7601,77.81,77.7269,77.7352,502081.0
2020-02-27 13:50:00,93.54,93.55,93.48,93.5,112136.0,77.7352,77.7435,77.6853,77.7019,112136.0
2020-02-27 14:00:00,93.51,93.54,93.49,93.5,56654.0,77.7103,77.7352,77.6936,77.7019,56654.0
2020-02-27 14:10:00,93.5,93.53,93.48,93.49,69211.0,77.7019,77.7269,77.6853,77.6936,69211.0
2020-02-27 14:20:00,93.49,93.51,93.48,93.48,77568.0,77.6936,77.7103,77.6853,77.6853,77568.0
2020-02-27 14:30:00,93.49,93.52,93.47,93.52,283025.0,77.6936,77.7186,77.677,77.7186,283025.0
2020-02-27 14:40:00,93.52,93.52,93.42,93.46,70619.0,77.7186,77.7186,77.6355,77.6687,70619.0
2020-02-27 14:50:00,93.47,93.47,93.41,93.44,46215.0,77.677,77.677,77.6272,77.6521,46215.0
2020-02-27 15:00:00,93.44,93.47,93.4,93.4,120190.0,77.6521,77.677,77.6188,77.6188,120190.0
2020-02-27 15:10:00,93.41,93.46,93.4,93.44,85677.0,77.6272,77.6687,77.6188,77.6521,85677.0
2020-02-27 15:20:00,93.44,93.45,93.4,93.42,36639.0,77.6521,77.6604,77.6188,77.6355,36639.0
2020-02-27 15:30:00,93.43,93.45,93.41,93.44,75361.0,77.6438,77.6604,77.6272,77.6521,75361.0
2020-02-27 15:40:00,93.44,93.45,93.4,93.4,122124.0,77.6521,77.6604,77.6188,77.6188,122124.0
2020-02-27 15:50:00,93.4,93.41,93.36,93.38,154405.0,77.6188,77.6272,77.5856,77.6022,154405.0
2020-02-28 09:30:00,93.69,93.74,93.42,93.73,254416.0,77.8598,77.9014,77.6355,77.8931,254416.0
2020-02-28 09:40:00,93.73,93.78,93.72,93.76,826696.0,77.8931,77.9346,77.8848,77.918,826696.0
2020-02-28 09:50:00,93.76,93.76,93.63,93.63,357509.0,77.918,77.918,77.81,77.81,357509.0
2020-02-28 10:00:00,93.63,93.63,93.55,93.61,264296.0,77.81,77.81,77.7435,77.7934,264296.0
2020-02-28 10:10:00,93.61,93.66,93.57,93.6,501105.0,77.7934,77.8349,77.7601,77.785,501105.0
2020-02-28 10:20:00,93.61,93.61,93.48,93.48,80012.0,77.7934,77.7934,77.6853,77.6853,80012.0
2020-02-28 10:30:00,93.48,93.65,93.48,93.65,116423.0,77.6853,77.8266,77.6853,77.8266,116423.0
2020-02-28 10:40:00,93.65,93.69,93.6,93.63,109498.0,77.8266,77.8598,77.785,77.81,109498.0
2020-02-28 10:50:00,93.63,93.71,93.6,93.69,255376.0,77.81,77.8765,77.785,77.8598,255376.0
2020-02-28 11:00:00,93.68,93.7,93.64,93.68,286554.0,77.8515,77.8682,77.8183,77.8515,286554.0
2020-02-28 11:10:00,93.68,93.72,93.62,93.65,181537.0,77.8515,77.8848,77.8017,77.8266,181537.0
2020-02-28 11:20:00,93.66,93.85,93.64,93.84,295398.0,77.8349,77.9928,77.8183,77.9845,295398.0
2020-02-28 11:30:00,93.83,93.85,93.79,93.83,381495.0,77.9762,77.9928,77.9429,77.9762,381495.0
2020-02-28 11:40:00,93.84,93.96,93.83,93.88,484908.0,77.9845,78.0842,77.9762,78.0177,484908.0
2020-02-28 11:50:00,93.88,93.88,93.78,93.79,74609.0,78.0177,78.0177,77.9346,77.9429,74609.0
2020-02-28 12:00:00,93.8,93.82,93.74,93.77,55731.0,77.9513,77.9679,77.9014,77.9263,55731.0
2020-02-28 12:10:00,93.77,93.82,93.76,93.81,47899.0,77.9263,77.9679,77.918,77.9596,47899.0
2020-02-28 12:20:00,93.81,93.84,93.79,93.83,100043.0,77.9596,77.9845,77.9429,77.9762,100043.0
2020-02-28 12:30:00,93.82,93.9,93.81,93.85,70460.0,77.9679,78.0344,77.9596,77.9928,70460.0
2020-02-28 12:40:00,93.85,93.92,93.84,93.88,370081.0,77.9928,78.051,77.9845,78.0177,370081.0
2020-02-28 12:50:00,93.88,93.96,93.85,93.94,343888.0,78.0177,78.0842,77.9928,78.0676,343888.0
2020-02-28 13:00:00,93.94,93.94,93.88,93.91,156469.0,78.0676,78.0676,78.0177,78.0427,156469.0
2020-02-28 13:10:00,93.9,93.93,93.88,93.89,190006.0,78.0344,78.0593,78.0177,78.026,190006.0
2020-02-28 13:20:00,93.87,93.87,93.82,93.84,67539.0,78.0094,78.0094,77.9679,77.9845,67539.0
2020-02-28 13:30:00,93.84,93.84,93.78,93.79,99927.0,77.9845,77.9845,77.9346,77.9429,99927.0
2020-02-28 13:40:00,93.79,93.82,93.75,93.8,54535.0,77.9429,77.9679,77.9097,77.9513,54535.0
2020-02-28 13:50:00,93.81,93.83,93.77,93.83,32265.0,77.9596,77.9762,77.9263,77.9762,32265.0
2020-02-28 14:00:00,93.82,93.83,93.77,93.78,76280.0,77.9679,77.9762,77.9263,77.9346,76280.0
2020-02-28 14:10:00,93.79,93.81,93.76,93.81,72654.0,77.9429,77.9596,77.918,77.9596,72654.0
2020-02-28 14:20:00,93.8,93.84,93.78,93.82,140499.0,77.9513,77.9845,77.9346,77.9679,140499.0
2020-02-28 14:30:00,93.82,94.0,93.79,93.95,622158.0,77.9679,78.1175,77.9429,78.0759,622158.0
2020-02-28 14:40:00,93.92,94.11,93.92,94.09,387781.0,78.051,78.2089,78.051,78.1923,387781.0
2020-02-28 14:50:00,94.08,94.08,93.96,93.96,412707.0,78.1839,78.1839,78.0842,78.0842,412707.0
2020-02-28 15:00:00,93.96,93.99,93.91,93.95,138629.0,78.0842,78.1092,78.0427,78.0759,138629.0
2020-02-28 15:10:00,93.94,94.05,93.89,94.04,171537.0,78.0676,78.159,78.026,78.1507,171537.0
2020-02-28 15:20:00,94.03,94.08,94.02,94.04,217315.0,78.1424,78.1839,78.1341,78.1507,217315.0
2020-02-28 15:30:00,94.05,94.05,93.99,93.99,158085.0,78.159,78.159,78.1092,78.1092,158085.0
2020-02-28 15:40:00,94.0,94.07,93.98,94.06,495597.0,78.1175,78.1756,78.1008,78.1673,495597.0
2020-02-28 15:50:00,94.06,94.15,94.05,94.15,322802.0,78.1673,78.2421,78.159,78.2421,322802.0
2020-03-02 09:30:00,94.02,94.12,94.02,94.11,141706.0,78.3092,78.3925,78.3092,78.3841,141706.0
2020-03-02 09:40:00,94.11,94.2,94.08,94.17,128768.0,78.3841,78.4591,78.3591,78.4341,128768.0
2020-03-02 09:50:00,94.18,94.21,94.16,94.17,515269.0,78.4424,78.4674,78.4258,78.4341,515269.0
2020-03-02 10:00:00,94.17,94.2,94.13,94.18,186408.0,78.4341,78.4591,78.4008,78.4424,186408.0
2020-03-02 10:10:00,94.19,94.21,94.15,94.16,68736.0,78.4508,78.4674,78.4174,78.4258,68736.0
2020-03-02 10:20:00,94.15,94.17,94.13,94.17,100430.0,78.4174,78.4341,78.4008,78.4341,100430.0
2020-03-02 10:30:00,94.16,94.18,94.14,94.17,142974.0,78.4258,78.4424,78.4091,78.4341,142974.0
2020-03-02 10:40:00,94.17,94.19,94.16,94.17,287155.0,78.4341,78.4508,78.4258,78.4341,287155.0
2020-03-02 10:50:00,94.17,94.17,94.11,94.11,124954.0,78.4341,78.4341,78.3841,78.3841,124954.0
2020-03-02 11:00:00,94.11,94.18,94.1,94.16,132940.0,78.3841,78.4424,78.3758,78.4258,132940.0
2020-03-02 11:10:00,94.16,94.19,94.13,94.18,377137.0,78.4258,78.4508,78.4008,78.4424,377137.0
2020-03-02 11:20:00,94.18,94.19,94.11,94.12,55818.0,78.4424,78.4508,78.3841,78.3925,55818.0
2020-03-02 11:30:00,94.13,94.13,94.08,94.11,55184.0,78.4008,78.4008,78.3591,78.3841,55184.0
2020-03-02 11:40:00,94.11,94.12,94.09,94.1,73202.0,78.3841,78.3925,78.3675,78.3758,73202.0
2020-03-02 11:50:00,94.11,94.14,94.11,94.13,98286.0,78.3841,78.4091,78.3841,78.4008,98286.0
2020-03-02 12:00:00,94.13,94.15,94.1,94.15,81348.0,78.4008,78.4174,78.3758,78.4174,81348.0
2020-03-02 12:10:00,94.15,94.18,94.13,94.18,58900.0,78.4174,78.4424,78.4008,78.4424,58900.0
2020-03-02 12:20:00,94.17,94.2,94.13,94.2,56294.0,78.4341,78.4591,78.4008,78.4591,56294.0
2020-03-02 12:30:00,94.2,94.28,94.2,94.25,52551.0,78.4591,78.5257,78.4591,78.5007,52551.0
2020-03-02 12:40:00,94.25,94.25,94.19,94.23,45359.0,78.5007,78.5007,78.4508,78.4841,45359.0
2020-03-02 12:50:00,94.22,94.23,94.18,94.19,22894.0,78.4757,78.4841,78.4424,78.4508,22894.0
2020-03-02 13:00:00,94.19,94.2,94.15,94.16,27942.0,78.4508,78.4591,78.4174,78.4258,27942.0
2020-03-02 13:10:00,94.16,94.19,94.15,94.15,140112.0,78.4258,78.4508,78.4174,78.4174,140112.0
2020-03-02 13:20:00,94.16,94.17,94.11,94.13,261896.0,78.4258,78.4341,78.3841,78.4008,261896.0
2020-03-02 13:30:00,94.13,94.13,94.08,94.11,227560.0,78.4008,78.4008,78.3591,78.3841,227560.0
2020-03-02 13:40:00,94.11,94.12,94.08,94.08,61520.0,78.3841,78.3925,78.3591,78.3591,61520.0
2020-03-02 13:50:00,94.09,94.11,94.07,94.11,110327.0,78.3675,78.3841,78.3508,78.3841,110327.0
2020-03-02 14:00:00,94.12,94.14,94.11,94.13,67313.0,78.3925,78.4091,78.3841,78.4008,67313.0
2020-03-02 14:10:00,94.13,94.14,94.09,94.11,105011.0,78.4008,78.4091,78.3675,78.3841,105011.0
2020-03-02 14:20:00,94.11,94.13,94.09,94.12,139565.0,78.3841,78.4008,78.3675,78.3925,139565.0
2020-03-02 14:30:00,94.12,94.12,94.06,94.08,129017.0,78.3925,78.3925,78.3425,78.3591,129017.0
2020-03-02 14:40:00,94.08,94.09,94.03,94.09,91022.0,78.3591,78.3675,78.3175,78.3675,91022.0
2020-03-02 14:50:00,94.08,94.08,93.93,93.94,52024.0,78.3591,78.3591,78.2342,78.2425,52024.0
2020-03-02 15:00:00,93.94,94.0,93.93,93.95,99928.0,78.2425,78.2925,78.2342,78.2509,99928.0
2020-03-02 15:10:00,93.95,93.96,93.93,93.95,60637.0,78.2509,78.2592,78.2342,78.2509,60637.0
2020-03-02 15:20:00,93.95,93.96,93.91,93.92,82017.0,78.2509,78.2592,78.2176,78.2259,82017.0
2020-03-02 15:30:00,93.91,93.93,93.82,93.84,150068.0,78.2176,78.2342,78.1426,78.1592,150068.0
2020-03-02 15:40:00,93.84,93.85,93.76,93.77,279642.0,78.1592,78.1676,78.0926,78.1009,279642.0
2020-03-02 15:50:00,93.77,93.77,93.73,93.74,430887.0,78.1009,78.1009,78.0676,78.076,430887.0
2020-03-03 09:30:00,93.93,93.98,93.86,93.98,72548.0,78.2342,78.2759,78.1759,78.2759,72548.0
2020-03-03 09:40:00,93.98,94.04,93.97,94.02,59100.0,78.2759,78.3258,78.2675,78.3092,59100.0
2020-03-03 09:50:00,94.03,94.07,94.02,94.05,55922.0,78.3175,78.3508,78.3092,78.3342,55922.0
2020-03-03 10:00:00,94.05,94.43,94.05,94.33,229205.0,78.3342,78.6507,78.3342,78.5674,229205.0
2020-03-03 10:10:00,94.32,94.44,94.22,94.44,161844.0,78.559,78.659,78.4757,78.659,161844.0
2020-03-03 10:20:00,94.45,94.53,94.37,94.46,65478.0,78.6673,78.7339,78.6007,78.6756,65478.0
2020-03-03 10:30:00,94.47,94.54,94.45,94.52,125058.0,78.684,78.7423,78.6673,78.7256,125058.0
2020-03-03 10:40:00,94.52,94.57,94.47,94.47,87235.0,78.7256,78.7673,78.684,78.684,87235.0
2020-03-03 10:50:00,94.46,94.71,94.44,94.63,111534.0,78.6756,78.8839,78.659,78.8172,111534.0
2020-03-03 11:00:00,94.63,94.79,94.62,94.72,67577.0,78.8172,78.9505,78.8089,78.8922,67577.0
2020-03-03 11:10:00,94.72,94.76,94.59,94.59,104368.0,78.8922,78.9255,78.7839,78.7839,104368.0
2020-03-03 11:20:00,94.6,94.7,94.6,94.64,70268.0,78.7923,78.8755,78.7923,78.8256,70268.0
2020-03-03 11:30:00,94.64,94.73,94.63,94.71,54383.0,78.8256,78.9005,78.8172,78.8839,54383.0
2020-03-03 11:40:00,94.71,94.73,94.65,94.73,135814.0,78.8839,78.9005,78.8339,78.9005,135814.0
2020-03-03 11:50:00,94.73,94.8,94.67,94.8,1502684.0,78.9005,78.9588,78.8506,78.9588,1502684.0
2020-03-03 12:00:00,94.79,94.79,94.67,94.69,41256.0,78.9505,78.9505,78.8506,78.8672,41256.0
2020-03-03 12:10:00,94.69,94.7,94.63,94.68,48340.0,78.8672,78.8755,78.8172,78.8589,48340.0
2020-03-03 12:20:00,94.69,94.69,94.61,94.66,54689.0,78.8672,78.8672,78.8006,78.8422,54689.0
2020-03-03 12:30:00,94.67,94.71,94.66,94.7,33547.0,78.8506,78.8839,78.8422,78.8755,33547.0
2020-03-03 12:40:00,94.7,94.73,94.69,94.72,44348.0,78.8755,78.9005,78.8672,78.8922,44348.0
2020-03-03 12:50:00,94.72,94.74,94.71,94.73,724079.0,78.8922,78.9089,78.8839,78.9005,724079.0
2020-03-03 13:00:00,94.73,94.78,94.71,94.75,83240.0,78.9005,78.9422,78.8839,78.9172,83240.0
2020-03-03 13:10:00,94.75,94.75,94.7,94.71,149438.0,78.9172,78.9172,78.8755,78.8839,149438.0
2020-03-03 13:20:00,94.72,94.74,94.67,94.7,45103.0,78.8922,78.9089,78.8506,78.8755,45103.0
2020-03-03 13:30:00,94.7,94.74,94.68,94.7,92305.0,78.8755,78.9089,78.8589,78.8755,92305.0
2020-03-03 13:40:00,94.7,94.75,94.67,94.73,75635.0,78.8755,78.9172,78.8506,78.9005,75635.0
2020-03-03 13:50:00,94.73,94.78,94.71,94.78,53056.0,78.9005,78.9422,78.8839,78.9422,53056.0
2020-03-03 14:00:00,94.78,95.02,94.68,94.75,199007.0,78.9422,79.1421,78.8589,78.9172,199007.0
2020-03-03 14:10:00,94.76,94.83,94.72,94.79,102902.0,78.9255,78.9838,78.8922,78.9505,102902.0
2020-03-03 14:20:00,94.79,94.91,94.78,94.85,106571.0,78.9505,79.0504,78.9422,79.0005,106571.0
2020-03-03 14:30:00,94.84,94.88,94.78,94.8,52640.0,78.9921,79.0255,78.9422,78.9588,52640.0
2020-03-03 14:40:00,94.8,94.85,94.69,94.69,69926.0,78.9588,79.0005,78.8672,78.8672,69926.0
2020-03-03 14:50:00,94.69,94.76,94.56,94.56,85797.0,78.8672,78.9255,78.7589,78.7589,85797.0
2020-03-03 15:00:00,94.55,94.67,94.55,94.67,121020.0,78.7506,78.8506,78.7506,78.8506,121020.0
2020-03-03 15:10:00,94.66,94.7,94.62,94.64,63126.0,78.8422,78.8755,78.8089,78.8256,63126.0
2020-03-03 15:20:00,94.65,94.66,94.59,94.64,296130.0,78.8339,78.8422,78.7839,78.8256,296130.0
2020-03-03 15:30:00,94.63,94.65,94.55,94.61,659700.0,78.8172,78.8339,78.7506,78.8006,659700.0
2020-03-03 15:40:00,94.62,94.66,94.57,94.58,141658.0,78.8089,78.8422,78.7673,78.7756,141658.0
2020-03-03 15:50:00,94.56,94.75,94.53,94.63,731742.0,78.7589,78.9172,78.7339,78.8172,731742.0
2020-03-04 09:30:00,94.99,95.07,94.95,95.01,132145.0,79.1171,79.1837,79.0838,79.1337,132145.0
2020-03-04 09:40:00,95.01,95.11,95.01,95.08,109693.0,79.1337,79.217,79.1337,79.192,109693.0
2020-03-04 09:50:00,95.08,95.15,95.07,95.09,42247.0,79.192,79.2503,79.1837,79.2004,42247.0
2020-03-04 10:00:00,95.08,95.09,95.01,95.04,61472.0,79.192,79.2004,79.1337,79.1587,61472.0
2020-03-04 10:10:00,95.04,95.08,95.02,95.03,39349.0,79.1587,79.192,79.1421,79.1504,39349.0
2020-03-04 10:20:00,95.03,95.06,94.96,94.96,25724.0,79.1504,79.1754,79.0921,79.0921,25724.0
2020-03-04 10:30:00,94.96,94.98,94.94,94.98,36999.0,79.0921,79.1088,79.0754,79.1088,36999.0
2020-03-04 10:40:00,94.98,95.02,94.95,95.02,58165.0,79.1088,79.1421,79.0838,79.1421,58165.0
2020-03-04 10:50:00,95.02,95.08,95.0,95.07,202567.0,79.1421,79.192,79.1254,79.1837,202567.0
2020-03-04 11:00:00,95.07,95.07,94.97,94.99,48214.0,79.1837,79.1837,79.1004,79.1171,48214.0
2020-03-04 11:10:00,95.0,95.05,94.94,95.02,126958.0,79.1254,79.1671,79.0754,79.1421,126958.0
2020-03-04 11:20:00,95.02,95.04,94.94,94.95,37192.0,79.1421,79.1587,79.0754,79.0838,37192.0
2020-03-04 11:30:00,94.94,95.01,94.9,95.0,56944.0,79.0754,79.1337,79.0421,79.1254,56944.0
2020-03-04 11:40:00,95.01,95.08,95.0,95.07,53640.0,79.1337,79.192,79.1254,79.1837,53640.0
2020-03-04 11:50:00,95.08,95.1,95.05,95.08,27468.0,79.192,79.2087,79.1671,79.192,27468.0
2020-03-04 12:00:00,95.08,95.12,95.06,95.06,46416.0,79.192,79.2254,79.1754,79.1754,46416.0
2020-03-04 12:10:00,95.06,95.08,95.05,95.08,17192.0,79.1754,79.192,79.1671,79.192,17192.0
2020-03-04 12:20:00,95.09,95.09,95.05,95.06,40335.0,79.2004,79.2004,79.1671,79.1754,40335.0
2020-03-04 12:30:00,95.05,95.06,95.01,95.03,43541.0,79.1671,79.1754,79.1337,79.1504,43541.0
2020-03-04 12:40:00,95.04,95.05,94.99,95.01,41987.0,79.1587,79.1671,79.1171,79.1337,41987.0
2020-03-04 12:50:00,95.01,95.01,94.96,95.0,47838.0,79.1337,79.1337,79.0921,79.1254,47838.0
2020-03-04 13:00:00,94.99,95.02,94.99,95.01,25596.0,79.1171,79.1421,79.1171,79.1337,25596.0
2020-03-04 13:10:00,95.01,95.04,95.0,95.01,63636.0,79.1337,79.1587,79.1254,79.1337,63636.0
2020-03-04 13:20:00,95.0,95.02,94.99,95.0,18076.0,79.1254,79.1421,79.1171,79.1254,18076.0
2020-03-04 13:30:00,95.01,95.02,94.96,94.97,80391.0,79.1337,79.1421,79.0921,79.1004,80391.0
2020-03-04 13:40:00,94.98,95.01,94.96,94.97,22998.0,79.1088,79.1337,79.0921,79.1004,22998.0
2020-03-04 13:50:00,94.97,95.01,94.96,94.96,25746.0,79.1004,79.1337,79.0921,79.0921,25746.0
2020-03-04 14:00:00,94.97,94.97,94.9,94.91,72282.0,79.1004,79.1004,79.0421,79.0504,72282.0
2020-03-04 14:10:00,94.92,94.94,94.91,94.94,46246.0,79.0588,79.0754,79.0504,79.0754,46246.0
2020-03-04 14:20:00,94.95,94.96,94.91,94.96,109013.0,79.0838,79.0921,79.0504,79.0921,109013.0
2020-03-04 14:30:00,94.97,95.0,94.92,94.94,125040.0,79.1004,79.1254,79.0588,79.0754,125040.0
2020-03-04 14:40:00,94.95,95.0,94.94,95.0,15122.0,79.0838,79.1254,79.0754,79.1254,15122.0
2020-03-04 14:50:00,95.0,95.01,94.96,94.97,36085.0,79.1254,79.1337,79.0921,79.1004,36085.0
2020-03-04 15:00:00,94.98,94.98,94.91,94.91,35938.0,79.1088,79.1088,79.0504,79.0504,35938.0
2020-03-04 15:10:00,94.92,94.92,94.88,94.89,100812.0,79.0588,79.0588,79.0255,79.0338,100812.0
2020-03-04 15:20:00,94.89,94.9,94.86,94.86,57149.0,79.0338,79.0421,79.0088,79.0088,57149.0
2020-03-04 15:30:00,94.86,94.86,94.78,94.81,180948.0,79.0088,79.0088,78.9422,78.9672,180948.0
2020-03-04 15:40:00,94.82,94.89,94.81,94.88,93076.0,78.9755,79.0338,78.9672,79.0255,93076.0
2020-03-04 15:50:00,94.88,94.88,94.82,94.82,117227.0,79.0255,79.0255,78.9755,78.9755,117227.0
2020-03-05 09:30:00,95.04,95.06,94.97,94.99,100948.0,79.1587,79.1754,79.1004,79.1171,100948.0
2020-03-05 09:40:00,94.99,95.02,94.98,94.99,34849.0,79.1171,79.1421,79.1088,79.1171,34849.0
2020-03-05 09:50:00,95.01,95.02,94.98,95.01,36702.0,79.1337,79.1421,79.1088,79.1337,36702.0
2020-03-05 10:00:00,95.02,95.05,95.01,95.03,89548.0,79.1421,79.1671,79.1337,79.1504,89548.0
2020-03-05 10:10:00,95.02,95.04,94.97,94.98,62104.0,79.1421,79.1587,79.1004,79.1088,62104.0
2020-03-05 10:20:00,94.98,95.02,94.98,94.98,34780.0,79.1088,79.1421,79.1088,79.1088,34780.0
2020-03-05 10:30:00,94.98,95.05,94.98,95.05,17634.0,79.1088,79.1671,79.1088,79.1671,17634.0
2020-03-05 10:40:00,95.05,95.07,95.02,95.03,55587.0,79.1671,79.1837,79.1421,79.1504,55587.0
2020-03-05 10:50:00,95.03,95.05,95.02,95.05,31713.0,79.1504,79.1671,79.1421,79.1671,31713.0
2020-03-05 11:00:00,95.04,95.05,95.01,95.02,50292.0,79.1587,79.1671,79.1337,79.1421,50292.0
2020-03-05 11:10:00,95.02,95.04,95.01,95.02,48816.0,79.1421,79.1587,79.1337,79.1421,48816.0
2020-03-05 11:20:00,95.03,95.03,95.01,95.03,30066.0,79.1504,79.1504,79.1337,79.1504,30066.0
2020-03-05 11:30:00,95.03,95.06,95.03,95.05,44735.0,79.1504,79.1754,79.1504,79.1671,44735.0
2020-03-05 11:40:00,95.05,95.06,95.04,95.05,11930.0,79.1671,79.1754,79.1587,79.1671,11930.0
2020-03-05 11:50:00,95.05,95.06,95.04,95.05,12019.0,79.1671,79.1754,79.1587,79.1671,12019.0
2020-03-05 12:00:00,95.04,95.06,95.03,95.04,61702.0,79.1587,79.1754,79.1504,79.1587,61702.0
2020-03-05 12:10:00,95.03,95.03,94.99,94.99,30782.0,79.1504,79.1504,79.1171,79.1171,30782.0
2020-03-05 12:20:00,94.99,95.02,94.98,95.0,925649.0,79.1171,79.1421,79.1088,79.1254,925649.0
2020-03-05 12:30:00,95.0,95.02,94.99,95.02,19796.0,79.1254,79.1421,79.1171,79.1421,19796.0
2020-03-05 12:40:00,95.01,95.02,94.97,94.97,25787.0,79.1337,79.1421,79.1004,79.1004,25787.0
2020-03-05 12:50:00,94.97,94.99,94.96,94.99,11997.0,79.1004,79.1171,79.0921,79.1171,11997.0
2020-03-05 13:00:00,94.99,95.01,94.98,95.0,26151.0,79.1171,79.1337,79.1088,79.1254,26151.0
2020-03-05 13:10:00,94.99,95.0,94.97,94.97,23855.0,79.1171,79.1254,79.1004,79.1004,23855.0
2020-03-05 13:20:00,94.98,94.98,94.95,94.95,102953.0,79.1088,79.1088,79.0838,79.0838,102953.0
2020-03-05 13:30:00,94.95,94.96,94.93,94.95,88872.0,79.0838,79.0921,79.0671,79.0838,88872.0
2020-03-05 13:40:00,94.95,94.97,94.94,94.95,31887.0,79.0838,79.1004,79.0754,79.0838,31887.0
2020-03-05 13:50:00,94.95,94.95,94.87,94.9,28181.0,79.0838,79.0838,79.0171,79.0421,28181.0
2020-03-05 14:00:00,94.9,94.91,94.88,94.89,30770.0,79.0421,79.0504,79.0255,79.0338,30770.0
2020-03-05 14:10:00,94.89,94.93,94.87,94.88,79172.0,79.0338,79.0671,79.0171,79.0255,79172.0
2020-03-05 14:20:00,94.87,94.89,94.85,94.87,74233.0,79.0171,79.0338,79.0005,79.0171,74233.0
2020-03-05 14:30:00,94.88,94.88,94.84,94.87,31916.0,79.0255,79.0255,78.9921,79.0171,31916.0
2020-03-05 14:40:00,94.87,94.89,94.84,94.85,129614.0,79.0171,79.0338,78.9921,79.0005,129614.0
2020-03-05 14:50:00,94.85,94.88,94.82,94.83,214996.0,79.0005,79.0255,78.9755,78.9838,214996.0
2020-03-05 15:00:00,94.83,94.84,94.76,94.76,77917.0,78.9838,78.9921,78.9255,78.9255,77917.0
2020-03-05 15:10:00,94.76,94.83,94.75,94.83,61137.0,78.9255,78.9838,78.9172,78.9838,61137.0
2020-03-05 15:20:00,94.83,94.83,94.75,94.79,93552.0,78.9838,78.9838,78.9172,78.9505,93552.0
2020-03-05 15:30:00,94.78,94.8,94.73,94.76,179131.0,78.9422,78.9588,78.9005,78.9255,179131.0
2020-03-05 15:40:00,94.75,94.79,94.74,94.76,151056.0,78.9172,78.9505,78.9089,78.9255,151056.0
2020-03-05 15:50:00,94.76,94.79,94.71,94.75,180045.0,78.9255,78.9505,78.8839,78.9172,180045.0
2020-03-06 09:30:00,94.97,95.0,94.8,94.88,159286.0,79.1004,79.1254,78.9588,79.0255,159286.0
2020-03-06 09:40:00,94.89,95.09,94.81,94.98,112302.0,79.0338,79.2004,78.9672,79.1088,112302.0
2020-03-06 09:50:00,94.96,95.02,94.87,94.9,97199.0,79.0921,79.1421,79.0171,79.0421,97199.0
2020-03-06 10:00:00,94.9,94.9,94.8,94.86,108576.0,79.0421,79.0421,78.9588,79.0088,108576.0
2020-03-06 10:10:00,94.87,94.87,94.72,94.75,130586.0,79.0171,79.0171,78.8922,78.9172,130586.0
2020-03-06 10:20:00,94.75,94.8,94.62,94.72,130957.0,78.9172,78.9588,78.8089,78.8922,130957.0
2020-03-06 10:30:00,94.74,94.81,94.67,94.76,113034.0,78.9089,78.9672,78.8506,78.9255,113034.0
2020-03-06 10:40:00,94.79,94.82,94.69,94.71,58837.0,78.9505,78.9755,78.8672,78.8839,58837.0
2020-03-06 10:50:00,94.71,94.81,94.7,94.78,79721.0,78.8839,78.9672,78.8755,78.9422,79721.0
2020-03-06 11:00:00,94.78,94.96,94.78,94.9,77876.0,78.9422,79.0921,78.9422,79.0421,77876.0
2020-03-06 11:10:00,94.89,94.9,94.85,94.89,89836.0,79.0338,79.0421,79.0005,79.0338,89836.0
2020-03-06 11:20:00,94.89,94.9,94.8,94.83,93720.0,79.0338,79.0421,78.9588,78.9838,93720.0
2020-03-06 11:30:00,94.84,94.86,94.75,94.75,47063.0,78.9921,79.0088,78.9172,78.9172,47063.0
2020-03-06 11:40:00,94.74,94.8,94.71,94.79,82547.0,78.9089,78.9588,78.8839,78.9505,82547.0
2020-03-06 11:50:00,94.79,94.85,94.76,94.77,22985.0,78.9505,79.0005,78.9255,78.9338,22985.0
2020-03-06 12:00:00,94.78,94.87,94.78,94.86,28454.0,78.9422,79.0171,78.9422,79.0088,28454.0
2020-03-06 12:10:00,94.86,94.88,94.8,94.85,61454.0,79.0088,79.0255,78.9588,79.0005,61454.0
2020-03-06 12:20:00,94.85,94.85,94.8,94.83,63919.0,79.0005,79.0005,78.9588,78.9838,63919.0
2020-03-06 12:30:00,94.82,94.82,94.73,94.74,271287.0,78.9755,78.9755,78.9005,78.9089,271287.0
2020-03-06 12:40:00,94.74,94.75,94.68,94.74,271163.0,78.9089,78.9172,78.8589,78.9089,271163.0
2020-03-06 12:50:00,94.75,94.76,94.71,94.72,513018.0,78.9172,78.9255,78.8839,78.8922,513018.0
2020-03-06 13:00:00,94.72,94.78,94.72,94.76,60852.0,78.8922,78.9422,78.8922,78.9255,60852.0
2020-03-06 13:10:00,94.76,94.79,94.71,94.73,55205.0,78.9255,78.9505,78.8839,78.9005,55205.0
2020-03-06 13:20:00,94.72,94.78,94.68,94.68,82055.0,78.8922,78.9422,78.8589,78.8589,82055.0
2020-03-06 13:30:00,94.7,94.7,94.67,94.7,29841.0,78.8755,78.8755,78.8506,78.8755,29841.0
2020-03-06 13:40:00,94.69,94.71,94.56,94.59,39042.0,78.8672,78.8839,78.7589,78.7839,39042.0
2020-03-06 13:50:00,94.59,94.63,94.56,94.61,69525.0,78.7839,78.8172,78.7589,78.8006,69525.0
2020-03-06 14:00:00,94.6,94.66,94.57,94.66,243913.0,78.7923,78.8422,78.7673,78.8422,243913.0
2020-03-06 14:10:00,94.66,94.67,94.62,94.63,53425.0,78.8422,78.8506,78.8089,78.8172,53425.0
2020-03-06 14:20:00,94.64,94.69,94.62,94.68,103276.0,78.8256,78.8672,78.8089,78.8589,103276.0
2020-03-06 14:30:00,94.68,94.68,94.63,94.66,59501.0,78.8589,78.8589,78.8172,78.8422,59501.0
2020-03-06 14:40:00,94.65,94.7,94.56,94.69,273438.0,78.8339,78.8755,78.7589,78.8672,273438.0
2020-03-06 14:50:00,94.68,94.75,94.59,94.74,65390.0,78.8589,78.9172,78.7839,78.9089,65390.0
2020-03-06 15:00:00,94.73,94.8,94.64,94.78,83089.0,78.9005,78.9588,78.8256,78.9422,83089.0
2020-03-06 15:10:00,94.76,94.78,94.64,94.64,119187.0,78.9255,78.9422,78.8256,78.8256,119187.0
2020-03-06 15:20:00,94.63,94.68,94.58,94.65,175509.0,78.8172,78.8589,78.7756,78.8339,175509.0
2020-03-06 15:30:00,94.65,94.67,94.57,94.6,305984.0,78.8339,78.8506,78.7673,78.7923,305984.0
2020-03-06 15:40:00,94.6,94.66,94.56,94.62,284566.0,78.7923,78.8422,78.7589,78.8089,284566.0
2020-03-06 15:50:00,94.62,94.67,94.59,94.65,267792.0,78.8089,78.8506,78.7839,78.8339,267792.0
2020-03-09 09:30:00,93.58,93.93,93.0,93.02,91018.0,77.9427,78.2342,77.4596,77.4763,91018.0
2020-03-09 09:40:00,92.8,93.83,92.78,92.85,28588.0,77.293,78.1509,77.2764,77.3347,28588.0
2020-03-09 09:50:00,92.83,93.89,92.79,93.42,114426.0,77.318,78.2009,77.2847,77.8094,114426.0
2020-03-09 10:00:00,93.44,93.66,93.11,93.57,256423.0,77.8261,78.0093,77.5512,77.9344,256423.0
2020-03-09 10:10:00,93.57,93.88,93.54,93.76,159445.0,77.9344,78.1926,77.9094,78.0926,159445.0
2020-03-09 10:20:00,93.76,93.82,93.66,93.69,106793.0,78.0926,78.1426,78.0093,78.0343,106793.0
2020-03-09 10:30:00,93.71,93.77,93.68,93.72,122607.0,78.051,78.1009,78.026,78.0593,122607.0
2020-03-09 10:40:00,93.73,93.75,93.44,93.47,246945.0,78.0676,78.0843,77.8261,77.8511,246945.0
2020-03-09 10:50:00,93.47,93.59,93.16,93.24,166441.0,77.8511,77.951,77.5929,77.6595,166441.0
2020-03-09 11:00:00,93.25,93.28,93.02,93.03,93457.0,77.6678,77.6928,77.4763,77.4846,93457.0
2020-03-09 11:10:00,93.03,93.07,92.93,93.02,151766.0,77.4846,77.5179,77.4013,77.4763,151766.0
2020-03-09 11:20:00,93.03,93.08,93.02,93.06,106324.0,77.4846,77.5262,77.4763,77.5096,106324.0
2020-03-09 11:30:00,93.06,93.13,93.01,93.13,176190.0,77.5096,77.5679,77.4679,77.5679,176190.0
2020-03-09 11:40:00,93.12,93.34,93.08,93.12,177770.0,77.5596,77.7428,77.5262,77.5596,177770.0
2020-03-09 11:50:00,93.13,93.2,93.07,93.13,65700.0,77.5679,77.6262,77.5179,77.5679,65700.0
2020-03-09 12:00:00,93.11,93.19,93.04,93.16,424483.0,77.5512,77.6179,77.4929,77.5929,424483.0
2020-03-09 12:10:00,93.16,93.19,93.09,93.16,96472.0,77.5929,77.6179,77.5346,77.5929,96472.0
2020-03-09 12:20:00,93.16,93.22,93.11,93.12,75965.0,77.5929,77.6429,77.5512,77.5596,75965.0
2020-03-09 12:30:00,93.09,93.13,93.04,93.12,45391.0,77.5346,77.5679,77.4929,77.5596,45391.0
2020-03-09 12:40:00,93.12,93.14,93.04,93.08,139076.0,77.5596,77.5762,77.4929,77.5262,139076.0
2020-03-09 12:50:00,93.08,93.14,93.0,93.12,134153.0,77.5262,77.5762,77.4596,77.5596,134153.0
2020-03-09 13:00:00,93.12,93.14,93.02,93.08,58928.0,77.5596,77.5762,77.4763,77.5262,58928.0
2020-03-09 13:10:00,93.08,93.1,93.03,93.09,53249.0,77.5262,77.5429,77.4846,77.5346,53249.0
2020-03-09 13:20:00,93.1,93.2,93.09,93.17,96256.0,77.5429,77.6262,77.5346,77.6012,96256.0
2020-03-09 13:30:00,93.18,93.21,93.12,93.13,57976.0,77.6095,77.6345,77.5596,77.5679,57976.0
2020-03-09 13:40:00,93.11,93.13,93.02,93.04,81147.0,77.5512,77.5679,77.4763,77.4929,81147.0
2020-03-09 13:50:00,93.05,93.16,93.03,93.15,58864.0,77.5013,77.5929,77.4846,77.5845,58864.0
2020-03-09 14:00:00,93.16,93.2,93.14,93.14,111463.0,77.5929,77.6262,77.5762,77.5762,111463.0
2020-03-09 14:10:00,93.15,93.16,93.08,93.09,84536.0,77.5845,77.5929,77.5262,77.5346,84536.0
2020-03-09 14:20:00,93.1,93.15,93.08,93.14,48705.0,77.5429,77.5845,77.5262,77.5762,48705.0
2020-03-09 14:30:00,93.13,93.2,93.12,93.14,32807.0,77.5679,77.6262,77.5596,77.5762,32807.0
2020-03-09 14:40:00,93.14,93.25,93.13,93.25,45101.0,77.5762,77.6678,77.5679,77.6678,45101.0
2020-03-09 14:50:00,93.26,93.49,93.26,93.49,141053.0,77.6762,77.8677,77.6762,77.8677,141053.0
2020-03-09 15:00:00,93.49,93.53,93.41,93.42,96408.0,77.8677,77.901,77.8011,77.8094,96408.0
2020-03-09 15:10:00,93.42,93.43,93.32,93.37,101866.0,77.8094,77.8178,77.7261,77.7678,101866.0
2020-03-09 15:20:00,93.36,93.39,93.14,93.18,93238.0,77.7595,77.7844,77.5762,77.6095,93238.0
2020-03-09 15:30:00,93.16,93.19,93.09,93.16,149924.0,77.5929,77.6179,77.5346,77.5929,149924.0
2020-03-09 15:40:00,93.16,93.19,93.11,93.16,162477.0,77.5929,77.6179,77.5512,77.5929,162477.0
2020-03-09 15:50:00,93.17,93.21,93.08,93.13,313282.0,77.6012,77.6345,77.5262,77.5679,313282.0
2020-03-10 09:30:00,92.82,92.99,92.8,92.91,132742.0,77.3097,77.4513,77.293,77.3847,132742.0
2020-03-10 09:40:00,92.88,92.94,92.65,92.66,96649.0,77.3597,77.4096,77.1681,77.1764,96649.0
2020-03-10 09:50:00,92.68,92.68,92.55,92.57,131781.0,77.1931,77.1931,77.0848,77.1015,131781.0
2020-03-10 10:00:00,92.58,92.64,92.52,92.63,129280.0,77.1098,77.1598,77.0598,77.1514,129280.0
2020-03-10 10:10:00,92.63,92.75,92.62,92.75,81053.0,77.1514,77.2514,77.1431,77.2514,81053.0
2020-03-10 10:20:00,92.74,92.79,92.67,92.71,135108.0,77.2431,77.2847,77.1848,77.2181,135108.0
2020-03-10 10:30:00,92.72,92.8,92.72,92.79,133629.0,77.2264,77.293,77.2264,77.2847,133629.0
2020-03-10 10:40:00,92.8,92.8,92.6,92.69,210309.0,77.293,77.293,77.1265,77.2014,210309.0
2020-03-10 10:50:00,92.68,92.71,92.6,92.6,99526.0,77.1931,77.2181,77.1265,77.1265,99526.0
2020-03-10 11:00:00,92.58,92.66,92.58,92.59,156315.0,77.1098,77.1764,77.1098,77.1181,156315.0
2020-03-10 11:10:00,92.6,92.69,92.59,92.69,80805.0,77.1265,77.2014,77.1181,77.2014,80805.0
2020-03-10 11:20:00,92.63,92.65,92.55,92.62,77456.0,77.1514,77.1681,77.0848,77.1431,77456.0
2020-03-10 11:30:00,92.61,92.61,92.33,92.34,53033.0,77.1348,77.1348,76.9016,76.9099,53033.0
2020-03-10 11:40:00,92.34,92.45,92.33,92.42,53586.0,76.9099,77.0015,76.9016,76.9765,53586.0
2020-03-10 11:50:00,92.42,92.46,92.32,92.34,75007.0,76.9765,77.0098,76.8932,76.9099,75007.0
2020-03-10 12:00:00,92.34,92.37,92.28,92.3,82496.0,76.9099,76.9349,76.8599,76.8766,82496.0
2020-03-10 12:10:00,92.31,92.31,92.17,92.19,74132.0,76.8849,76.8849,76.7683,76.785,74132.0
2020-03-10 12:20:00,92.19,92.24,92.13,92.18,3757705.0,76.785,76.8266,76.735,76.7766,3757705.0
2020-03-10 12:30:00,92.18,92.27,92.16,92.22,115319.0,76.7766,76.8516,76.76,76.81,115319.0
2020-03-10 12:40:00,92.22,92.35,92.2,92.29,63698.0,76.81,76.9182,76.7933,76.8683,63698.0
2020-03-10 12:50:00,92.29,92.29,92.18,92.19,55814.0,76.8683,76.8683,76.7766,76.785,55814.0
2020-03-10 13:00:00,92.19,92.2,92.09,92.13,110848.0,76.785,76.7933,76.7017,76.735,110848.0
2020-03-10 13:10:00,92.15,92.23,92.12,92.13,118215.0,76.7516,76.8183,76.7267,76.735,118215.0
2020-03-10 13:20:00,92.15,92.23,92.13,92.17,74205.0,76.7516,76.8183,76.735,76.7683,74205.0
2020-03-10 13:30:00,92.18,92.27,92.16,92.22,70233.0,76.7766,76.8516,76.76,76.81,70233.0
2020-03-10 13:40:00,92.21,92.27,92.16,92.23,28308.0,76.8016,76.8516,76.76,76.8183,28308.0
2020-03-10 13:50:00,92.23,92.24,92.08,92.1,159555.0,76.8183,76.8266,76.6933,76.71,159555.0
2020-03-10 14:00:00,92.11,92.21,92.05,92.07,83999.0,76.7183,76.8016,76.6684,76.685,83999.0
2020-03-10 14:10:00,92.06,92.1,92.04,92.08,103695.0,76.6767,76.71,76.66,76.6933,103695.0
2020-03-10 14:20:00,92.07,92.1,91.98,92.02,142167.0,76.685,76.71,76.6101,76.6434,142167.0
2020-03-10 14:30:00,92.0,92.08,91.98,92.04,120264.0,76.6267,76.6933,76.6101,76.66,120264.0
2020-03-10 14:40:00,92.04,92.07,91.99,92.02,121026.0,76.66,76.685,76.6184,76.6434,121026.0
2020-03-10 14:50:00,92.03,92.12,92.02,92.07,420062.0,76.6517,76.7267,76.6434,76.685,420062.0
2020-03-10 15:00:00,92.06,92.15,92.0,92.12,173707.0,76.6767,76.7516,76.6267,76.7267,173707.0
2020-03-10 15:10:00,92.13,92.13,91.97,92.08,79903.0,76.735,76.735,76.6017,76.6933,79903.0
2020-03-10 15:20:00,92.08,92.15,92.03,92.13,131979.0,76.6933,76.7516,76.6517,76.735,131979.0
2020-03-10 15:30:00,92.13,92.17,92.02,92.06,167109.0,76.735,76.7683,76.6434,76.6767,167109.0
2020-03-10 15:40:00,92.06,92.14,92.02,92.09,264620.0,76.6767,76.7433,76.6434,76.7017,264620.0
2020-03-10 15:50:00,92.08,92.08,91.81,91.83,156816.0,76.6933,76.6933,76.4685,76.4851,156816.0
2020-03-11 09:30:00,91.75,91.85,91.5,91.55,128457.0,76.4185,76.5018,76.2103,76.2519,128457.0
2020-03-11 09:40:00,91.53,91.57,91.31,91.34,71848.0,76.2353,76.2686,76.052,76.077,71848.0
2020-03-11 09:50:00,91.35,91.4,91.31,91.36,90564.0,76.0853,76.127,76.052,76.0937,90564.0
2020-03-11 10:00:00,91.36,91.39,91.24,91.24,55627.0,76.0937,76.1186,75.9937,75.9937,55627.0
2020-03-11 10:10:00,91.23,91.55,91.23,91.37,77318.0,75.9854,76.2519,75.9854,76.102,77318.0
2020-03-11 10:20:00,91.37,91.39,91.24,91.24,33621.0,76.102,76.1186,75.9937,75.9937,33621.0
2020-03-11 10:30:00,91.24,91.33,91.2,91.3,65815.0,75.9937,76.0687,75.9604,76.0437,65815.0
2020-03-11 10:40:00,91.31,91.38,91.3,91.33,117067.0,76.052,76.1103,76.0437,76.0687,117067.0
2020-03-11 10:50:00,91.34,91.34,91.25,91.25,39671.0,76.077,76.077,76.002,76.002,39671.0
2020-03-11 11:00:00,91.24,91.34,91.22,91.23,82292.0,75.9937,76.077,75.9771,75.9854,82292.0
2020-03-11 11:10:00,91.23,91.28,91.18,91.28,208381.0,75.9854,76.027,75.9437,76.027,208381.0
2020-03-11 11:20:00,91.28,91.28,91.03,91.03,142333.0,76.027,76.027,75.8188,75.8188,142333.0
2020-03-11 11:30:00,91.03,91.04,90.86,90.87,197989.0,75.8188,75.8271,75.6772,75.6855,197989.0
2020-03-11 11:40:00,90.87,90.9,90.78,90.8,2651710.0,75.6855,75.7105,75.6106,75.6272,2651710.0
2020-03-11 11:50:00,90.79,90.86,90.79,90.86,148734.0,75.6189,75.6772,75.6189,75.6772,148734.0
2020-03-11 12:00:00,90.85,90.9,90.85,90.88,96678.0,75.6689,75.7105,75.6689,75.6939,96678.0
2020-03-11 12:10:00,90.88,90.88,90.7,90.71,59512.0,75.6939,75.6939,75.5439,75.5523,59512.0
2020-03-11 12:20:00,90.7,90.77,90.7,90.76,42103.0,75.5439,75.6022,75.5439,75.5939,42103.0
2020-03-11 12:30:00,90.75,90.76,90.64,90.7,81583.0,75.5856,75.5939,75.494,75.5439,81583.0
2020-03-11 12:40:00,90.71,90.71,90.55,90.58,172118.0,75.5523,75.5523,75.419,75.444,172118.0
2020-03-11 12:50:00,90.57,90.58,90.45,90.45,240409.0,75.4357,75.444,75.3357,75.3357,240409.0
2020-03-11 13:00:00,90.45,90.56,90.28,90.44,154099.0,75.3357,75.4273,75.1941,75.3274,154099.0
2020-03-11 13:10:00,90.43,90.54,90.42,90.53,136779.0,75.3191,75.4107,75.3107,75.4024,136779.0
2020-03-11 13:20:00,90.52,90.63,90.52,90.61,148674.0,75.394,75.4856,75.394,75.469,148674.0
2020-03-11 13:30:00,90.62,90.68,90.59,90.67,197246.0,75.4773,75.5273,75.4523,75.519,197246.0
2020-03-11 13:40:00,90.66,90.76,90.62,90.73,70483.0,75.5106,75.5939,75.4773,75.5689,70483.0
2020-03-11 13:50:00,90.74,90.75,90.61,90.64,72879.0,75.5773,75.5856,75.469,75.494,72879.0
2020-03-11 14:00:00,90.64,90.64,90.56,90.56,153063.0,75.494,75.494,75.4273,75.4273,153063.0
2020-03-11 14:10:00,90.56,90.58,90.51,90.52,141307.0,75.4273,75.444,75.3857,75.394,141307.0
2020-03-11 14:20:00,90.52,90.53,90.4,90.4,103586.0,75.394,75.4024,75.2941,75.2941,103586.0
2020-03-11 14:30:00,90.41,90.41,90.27,90.29,167739.0,75.3024,75.3024,75.1858,75.2025,167739.0
2020-03-11 14:40:00,90.28,90.28,89.78,90.21,363642.0,75.1941,75.1941,74.7777,75.1358,363642.0
2020-03-11 14:50:00,90.21,90.23,90.03,90.03,159594.0,75.1358,75.1525,74.9859,74.9859,159594.0
2020-03-11 15:00:00,90.04,90.06,89.86,89.9,154675.0,74.9942,75.0109,74.8443,74.8776,154675.0
2020-03-11 15:10:00,89.9,89.9,89.6,89.65,298956.0,74.8776,74.8776,74.6278,74.6694,298956.0
2020-03-11 15:20:00,89.65,89.69,89.48,89.64,168703.0,74.6694,74.7027,74.5278,74.6611,168703.0
2020-03-11 15:30:00,89.64,89.81,89.59,89.7,258813.0,74.6611,74.8027,74.6194,74.711,258813.0
2020-03-11 15:40:00,89.71,89.74,89.62,89.69,233995.0,74.7194,74.7444,74.6444,74.7027,233995.0
2020-03-11 15:50:00,89.68,89.74,89.5,89.53,259925.0,74.6944,74.7444,74.5445,74.5695,259925.0
2020-03-12 09:30:00,88.68,88.99,87.74,87.78,171537.0,73.8615,74.1197,73.0786,73.1119,171537.0
2020-03-12 09:40:00,87.78,87.78,87.78,87.78,0.0,73.1119,73.1119,73.1119,73.1119,0.0
2020-03-12 09:50:00,87.0,87.33,85.13,87.32,212053.0,72.4622,72.7371,70.9047,72.7287,212053.0
2020-03-12 10:00:00,87.33,87.43,85.43,85.74,196377.0,72.7371,72.8204,71.1546,71.4128,196377.0
2020-03-12 10:10:00,85.49,86.0,85.49,85.77,144305.0,71.2045,71.6293,71.2045,71.4378,144305.0
2020-03-12 10:20:00,85.73,86.08,85.56,85.98,99079.0,71.4044,71.696,71.2628,71.6127,99079.0
2020-03-12 10:30:00,85.95,86.16,85.94,86.16,55753.0,71.5877,71.7626,71.5793,71.7626,55753.0
2020-03-12 10:40:00,86.13,86.38,86.09,86.37,403949.0,71.7376,71.9458,71.7043,71.9375,403949.0
2020-03-12 10:50:00,86.37,87.74,86.37,87.74,298357.0,71.9375,73.0786,71.9375,73.0786,298357.0
2020-03-12 11:00:00,87.74,88.07,87.73,87.98,193241.0,73.0786,73.3534,73.0702,73.2785,193241.0
2020-03-12 11:10:00,87.98,88.0,87.87,87.94,166695.0,73.2785,73.2951,73.1868,73.2451,166695.0
2020-03-12 11:20:00,87.94,88.21,87.94,88.16,118136.0,73.2451,73.47,73.2451,73.4284,118136.0
2020-03-12 11:30:00,88.16,88.16,87.92,87.98,143248.0,73.4284,73.4284,73.2285,73.2785,143248.0
2020-03-12 11:40:00,87.99,88.0,87.75,87.78,242841.0,73.2868,73.2951,73.0869,73.1119,242841.0
2020-03-12 11:50:00,87.78,87.83,87.67,87.83,118250.0,73.1119,73.1535,73.0203,73.1535,118250.0
2020-03-12 12:00:00,87.83,87.87,87.67,87.77,67081.0,73.1535,73.1868,73.0203,73.1036,67081.0
2020-03-12 12:10:00,87.77,87.83,87.75,87.8,182659.0,73.1036,73.1535,73.0869,73.1285,182659.0
2020-03-12 12:20:00,87.8,87.95,87.79,87.94,62767.0,73.1285,73.2535,73.1202,73.2451,62767.0
2020-03-12 12:30:00,87.95,88.1,87.85,88.09,218348.0,73.2535,73.3784,73.1702,73.3701,218348.0
2020-03-12 12:40:00,88.09,88.23,88.02,88.22,130814.0,73.3701,73.4867,73.3118,73.4784,130814.0
2020-03-12 12:50:00,88.2,89.02,88.2,89.02,57908.0,73.4617,74.1447,73.4617,74.1447,57908.0
2020-03-12 13:00:00,89.02,90.07,88.97,89.73,982067.0,74.1447,75.0192,74.103,74.736,982067.0
2020-03-12 13:10:00,89.72,89.74,89.05,89.05,211445.0,74.7277,74.7444,74.1697,74.1697,211445.0
2020-03-12 13:20:00,89.12,89.12,88.55,88.55,130480.0,74.228,74.228,73.7532,73.7532,130480.0
2020-03-12 13:30:00,88.59,88.74,88.46,88.49,2678167.0,73.7865,73.9115,73.6783,73.7032,2678167.0
2020-03-12 13:40:00,88.49,88.5,88.24,88.24,168557.0,73.7032,73.7116,73.495,73.495,168557.0
2020-03-12 13:50:00,88.22,88.23,87.77,87.92,236535.0,73.4784,73.4867,73.1036,73.2285,236535.0
2020-03-12 14:00:00,87.91,87.96,87.6,87.63,188304.0,73.2202,73.2618,72.962,72.9869,188304.0
2020-03-12 14:10:00,87.63,87.65,87.26,87.27,258324.0,72.9869,73.0036,72.6788,72.6871,258324.0
2020-03-12 14:20:00,87.26,87.29,87.11,87.16,116276.0,72.6788,72.7038,72.5538,72.5955,116276.0
2020-03-12 14:30:00,87.17,87.17,87.05,87.12,310983.0,72.6038,72.6038,72.5039,72.5622,310983.0
2020-03-12 14:40:00,87.12,87.17,86.83,86.84,229010.0,72.5622,72.6038,72.3206,72.329,229010.0
2020-03-12 14:50:00,86.82,87.12,86.81,86.9,692170.0,72.3123,72.5622,72.304,72.3789,692170.0
2020-03-12 15:00:00,86.9,87.05,86.59,86.93,785051.0,72.3789,72.5039,72.1207,72.4039,785051.0
2020-03-12 15:10:00,86.94,87.07,86.23,86.43,1057806.0,72.4122,72.5205,71.8209,71.9875,1057806.0
2020-03-12 15:20:00,86.47,86.61,86.01,86.27,978713.0,72.0208,72.1374,71.6376,71.8542,978713.0
2020-03-12 15:30:00,86.28,86.71,86.14,86.6,948813.0,71.8625,72.2207,71.7459,72.1291,948813.0
2020-03-12 15:40:00,86.62,86.73,86.46,86.68,167895.0,72.1457,72.2373,72.0125,72.1957,167895.0
2020-03-12 15:50:00,86.71,87.15,86.67,86.81,184654.0,72.2207,72.5872,72.1874,72.304,184654.0
2020-03-13 09:30:00,87.0,88.38,87.0,88.09,104736.0,72.4622,73.6116,72.4622,73.3701,104736.0
2020-03-13 09:40:00,88.16,88.16,87.44,87.6,140847.0,73.4284,73.4284,72.8287,72.962,140847.0
2020-03-13 09:50:00,87.66,87.93,87.4,87.44,261424.0,73.0119,73.2368,72.7954,72.8287,261424.0
2020-03-13 10:00:00,87.49,87.57,87.28,87.56,197911.0,72.8703,72.937,72.6954,72.9286,197911.0
2020-03-13 10:10:00,87.56,88.14,87.54,88.13,72925.0,72.9286,73.4117,72.912,73.4034,72925.0
2020-03-13 10:20:00,88.16,88.25,88.02,88.14,214526.0,73.4284,73.5033,73.3118,73.4117,214526.0
2020-03-13 10:30:00,88.14,88.72,88.04,88.45,415481.0,73.4117,73.8948,73.3284,73.6699,415481.0
2020-03-13 10:40:00,88.44,88.62,88.38,88.38,116722.0,73.6616,73.8115,73.6116,73.6116,116722.0
2020-03-13 10:50:00,88.38,88.41,88.04,88.09,162923.0,73.6116,73.6366,73.3284,73.3701,162923.0
2020-03-13 11:00:00,88.09,88.09,87.82,87.88,287999.0,73.3701,73.3701,73.1452,73.1952,287999.0
2020-03-13 11:10:00,87.85,87.92,87.81,87.84,139458.0,73.1702,73.2285,73.1369,73.1619,139458.0
2020-03-13 11:20:00,87.8,87.93,87.75,87.9,74116.0,73.1285,73.2368,73.0869,73.2118,74116.0
2020-03-13 11:30:00,87.9,87.9,87.67,87.84,258673.0,73.2118,73.2118,73.0203,73.1619,258673.0
2020-03-13 11:40:00,87.83,87.94,87.81,87.88,105540.0,73.1535,73.2451,73.1369,73.1952,105540.0
2020-03-13 11:50:00,87.89,88.47,87.89,88.27,196529.0,73.2035,73.6866,73.2035,73.52,196529.0
2020-03-13 12:00:00,88.27,88.47,88.17,88.41,284470.0,73.52,73.6866,73.4367,73.6366,284470.0
2020-03-13 12:10:00,88.43,88.57,88.35,88.45,134711.0,73.6533,73.7699,73.5866,73.6699,134711.0
2020-03-13 12:20:00,88.47,88.48,88.14,88.35,76420.0,73.6866,73.6949,73.4117,73.5866,76420.0
2020-03-13 12:30:00,88.34,88.4,88.26,88.31,203613.0,73.5783,73.6283,73.5117,73.5533,203613.0
2020-03-13 12:40:00,88.34,88.56,88.3,88.4,129899.0,73.5783,73.7615,73.545,73.6283,129899.0
2020-03-13 12:50:00,88.42,88.72,88.39,88.65,102104.0,73.6449,73.8948,73.6199,73.8365,102104.0
2020-03-13 13:00:00,88.63,88.7,88.56,88.64,114910.0,73.8198,73.8781,73.7615,73.8282,114910.0
2020-03-13 13:10:00,88.65,88.7,88.52,88.61,54347.0,73.8365,73.8781,73.7282,73.8032,54347.0
2020-03-13 13:20:00,88.59,88.7,88.54,88.64,63544.0,73.7865,73.8781,73.7449,73.8282,63544.0
2020-03-13 13:30:00,88.63,88.69,88.51,88.54,49301.0,73.8198,73.8698,73.7199,73.7449,49301.0
2020-03-13 13:40:00,88.55,88.73,88.54,88.69,37995.0,73.7532,73.9031,73.7449,73.8698,37995.0
2020-03-13 13:50:00,88.7,89.01,88.68,88.88,84100.0,73.8781,74.1363,73.8615,74.0281,84100.0
2020-03-13 14:00:00,88.91,89.23,88.78,89.21,280886.0,74.0531,74.3196,73.9448,74.3029,280886.0
2020-03-13 14:10:00,89.2,89.44,89.18,89.37,411271.0,74.2946,74.4945,74.2779,74.4362,411271.0
2020-03-13 14:20:00,89.36,89.36,89.15,89.19,193153.0,74.4279,74.4279,74.253,74.2863,193153.0
2020-03-13 14:30:00,89.19,89.19,89.03,89.12,115198.0,74.2863,74.2863,74.153,74.228,115198.0
2020-03-13 14:40:00,89.12,89.31,89.0,89.01,135968.0,74.228,74.3862,74.128,74.1363,135968.0
2020-03-13 14:50:00,89.02,89.38,88.58,88.66,179833.0,74.1447,74.4445,73.7782,73.8448,179833.0
2020-03-13 15:00:00,88.74,89.08,88.7,89.0,188412.0,73.9115,74.1946,73.8781,74.128,188412.0
2020-03-13 15:10:00,89.0,89.15,88.83,88.99,81890.0,74.128,74.253,73.9864,74.1197,81890.0
2020-03-13 15:20:00,89.06,89.1,88.82,88.85,68852.0,74.178,74.2113,73.9781,74.0031,68852.0
2020-03-13 15:30:00,88.86,89.09,88.47,88.58,109568.0,74.0114,74.203,73.6866,73.7782,109568.0
2020-03-13 15:40:00,88.58,89.0,88.39,88.7,229187.0,73.7782,74.128,73.6199,73.8781,229187.0
2020-03-13 15:50:00,88.69,89.38,88.52,89.37,164485.0,73.8698,74.4445,73.7282,74.4362,164485.0
2020-03-16 09:30:00,84.7,85.23,84.7,85.23,134897.0,70.5466,70.988,70.5466,70.988,134897.0
2020-03-16 09:40:00,84.42,86.35,84.42,85.99,148312.0,70.3133,71.9208,70.3133,71.621,148312.0
2020-03-16 09:50:00,85.99,86.95,85.91,86.9,261119.0,71.621,72.4206,71.5544,72.3789,261119.0
2020-03-16 10:00:00,86.91,86.91,86.32,86.63,114081.0,72.3873,72.3873,71.8958,72.154,114081.0
2020-03-16 10:10:00,86.63,87.14,86.52,87.06,144263.0,72.154,72.5788,72.0624,72.5122,144263.0
2020-03-16 10:20:00,87.07,87.18,86.97,87.18,118541.0,72.5205,72.6121,72.4372,72.6121,118541.0
2020-03-16 10:30:00,87.18,87.99,87.15,87.99,107967.0,72.6121,73.2868,72.5872,73.2868,107967.0
2020-03-16 10:40:00,87.99,88.1,87.85,87.92,69213.0,73.2868,73.3784,73.1702,73.2285,69213.0
2020-03-16 10:50:00,87.92,87.98,87.56,87.56,66855.0,73.2285,73.2785,72.9286,72.9286,66855.0
2020-03-16 11:00:00,87.56,87.8,87.48,87.8,81670.0,72.9286,73.1285,72.862,73.1285,81670.0
2020-03-16 11:10:00,87.8,88.06,87.69,88.05,163884.0,73.1285,73.3451,73.0369,73.3368,163884.0
2020-03-16 11:20:00,88.06,88.29,88.04,88.13,147888.0,73.3451,73.5367,73.3284,73.4034,147888.0
2020-03-16 11:30:00,88.12,88.2,88.05,88.1,101237.0,73.3951,73.4617,73.3368,73.3784,101237.0
2020-03-16 11:40:00,88.14,88.19,87.91,87.92,100687.0,73.4117,73.4534,73.2202,73.2285,100687.0
2020-03-16 11:50:00,87.91,88.25,87.91,88.08,153398.0,73.2202,73.5033,73.2202,73.3617,153398.0
2020-03-16 12:00:00,88.07,88.29,88.07,88.2,120422.0,73.3534,73.5367,73.3534,73.4617,120422.0
2020-03-16 12:10:00,88.18,88.19,87.84,87.88,49065.0,73.445,73.4534,73.1619,73.1952,49065.0
2020-03-16 12:20:00,87.89,88.0,87.87,88.0,258418.0,73.2035,73.2951,73.1868,73.2951,258418.0
2020-03-16 12:30:00,88.0,88.4,88.0,88.31,107741.0,73.2951,73.6283,73.2951,73.5533,107741.0
2020-03-16 12:40:00,88.31,88.49,88.26,88.44,194227.0,73.5533,73.7032,73.5117,73.6616,194227.0
2020-03-16 12:50:00,88.44,88.47,88.15,88.22,34248.0,73.6616,73.6866,73.4201,73.4784,34248.0
2020-03-16 13:00:00,88.2,88.87,88.17,88.43,169898.0,73.4617,74.0197,73.4367,73.6533,169898.0
2020-03-16 13:10:00,88.68,88.68,88.28,88.28,95767.0,73.8615,73.8615,73.5283,73.5283,95767.0
2020-03-16 13:20:00,88.27,88.29,87.71,88.13,664059.0,73.52,73.5367,73.0536,73.4034,664059.0
2020-03-16 13:30:00,88.1,88.19,87.59,87.77,174642.0,73.3784,73.4534,72.9536,73.1036,174642.0
2020-03-16 13:40:00,87.77,87.86,87.7,87.75,96876.0,73.1036,73.1785,73.0452,73.0869,96876.0
2020-03-16 13:50:00,87.74,87.83,87.6,87.65,134022.0,73.0786,73.1535,72.962,73.0036,134022.0
2020-03-16 14:00:00,87.65,87.82,87.57,87.75,141709.0,73.0036,73.1452,72.937,73.0869,141709.0
2020-03-16 14:10:00,87.77,87.99,87.48,87.77,127670.0,73.1036,73.2868,72.862,73.1036,127670.0
2020-03-16 14:20:00,87.8,87.99,87.48,87.79,141343.0,73.1285,73.2868,72.862,73.1202,141343.0
2020-03-16 14:30:00,87.81,88.06,87.78,87.97,51609.0,73.1369,73.3451,73.1119,73.2701,51609.0
2020-03-16 14:40:00,87.98,88.09,87.9,88.03,101822.0,73.2785,73.3701,73.2118,73.3201,101822.0
2020-03-16 14:50:00,88.03,88.36,88.03,88.26,54364.0,73.3201,73.595,73.3201,73.5117,54364.0
2020-03-16 15:00:00,88.2,88.48,88.04,88.47,214267.0,73.4617,73.6949,73.3284,73.6866,214267.0
2020-03-16 15:10:00,88.48,88.58,88.17,88.49,120316.0,73.6949,73.7782,73.4367,73.7032,120316.0
2020-03-16 15:20:00,88.55,88.55,88.07,88.25,158240.0,73.7532,73.7532,73.3534,73.5033,158240.0
2020-03-16 15:30:00,88.22,88.22,87.46,88.1,459402.0,73.4784,73.4784,72.8454,73.3784,459402.0
2020-03-16 15:40:00,88.11,88.4,87.95,88.05,173145.0,73.3867,73.6283,73.2535,73.3368,173145.0
2020-03-16 15:50:00,88.18,88.23,87.9,88.14,169358.0,73.445,73.4867,73.2118,73.4117,169358.0
2020-03-17 09:30:00,87.36,87.8,86.45,86.81,117694.0,72.7621,73.1285,72.0041,72.304,117694.0
2020-03-17 09:40:00,86.81,87.94,86.81,87.31,229920.0,72.304,73.2451,72.304,72.7204,229920.0
2020-03-17 09:50:00,87.26,87.27,86.78,86.97,99274.0,72.6788,72.6871,72.279,72.4372,99274.0
2020-03-17 10:00:00,86.97,87.1,86.86,86.99,75426.0,72.4372,72.5455,72.3456,72.4539,75426.0
2020-03-17 10:10:00,86.97,87.02,86.95,86.97,85350.0,72.4372,72.4789,72.4206,72.4372,85350.0
2020-03-17 10:20:00,86.97,87.13,86.88,87.1,160471.0,72.4372,72.5705,72.3623,72.5455,160471.0
2020-03-17 10:30:00,87.1,87.25,87.06,87.25,145981.0,72.5455,72.6704,72.5122,72.6704,145981.0
2020-03-17 10:40:00,87.25,87.46,87.22,87.42,243656.0,72.6704,72.8454,72.6455,72.812,243656.0
2020-03-17 10:50:00,87.42,87.48,87.34,87.47,235042.0,72.812,72.862,72.7454,72.8537,235042.0
2020-03-17 11:00:00,87.47,87.66,87.46,87.66,176641.0,72.8537,73.0119,72.8454,73.0119,176641.0
2020-03-17 11:10:00,87.65,87.82,87.51,87.57,533869.0,73.0036,73.1452,72.887,72.937,533869.0
2020-03-17 11:20:00,87.58,87.67,87.22,87.23,118192.0,72.9453,73.0203,72.6455,72.6538,118192.0
2020-03-17 11:30:00,87.24,87.42,87.23,87.3,192604.0,72.6621,72.812,72.6538,72.7121,192604.0
2020-03-17 11:40:00,87.27,87.42,87.25,87.37,158187.0,72.6871,72.812,72.6704,72.7704,158187.0
2020-03-17 11:50:00,87.37,87.42,87.15,87.27,221027.0,72.7704,72.812,72.5872,72.6871,221027.0
2020-03-17 12:00:00,87.26,87.44,87.14,87.43,151364.0,72.6788,72.8287,72.5788,72.8204,151364.0
2020-03-17 12:10:00,87.43,87.47,87.18,87.23,186125.0,72.8204,72.8537,72.6121,72.6538,186125.0
2020-03-17 12:20:00,87.23,87.3,87.06,87.12,304313.0,72.6538,72.7121,72.5122,72.5622,304313.0
2020-03-17 12:30:00,87.13,87.17,87.0,87.04,242632.0,72.5705,72.6038,72.4622,72.4955,242632.0
2020-03-17 12:40:00,87.04,87.08,86.97,86.99,214059.0,72.4955,72.5289,72.4372,72.4539,214059.0
2020-03-17 12:50:00,86.99,87.09,86.93,87.04,168289.0,72.4539,72.5372,72.4039,72.4955,168289.0
2020-03-17 13:00:00,87.03,87.06,86.7,86.72,146494.0,72.4872,72.5122,72.2123,72.229,146494.0
2020-03-17 13:10:00,86.73,86.78,86.61,86.69,106581.0,72.2373,72.279,72.1374,72.204,106581.0
2020-03-17 13:20:00,86.7,86.79,86.68,86.71,105189.0,72.2123,72.2873,72.1957,72.2207,105189.0
2020-03-17 13:30:00,86.71,86.74,86.5,86.57,89022.0,72.2207,72.2457,72.0458,72.1041,89022.0
2020-03-17 13:40:00,86.62,86.7,86.6,86.66,46439.0,72.1457,72.2123,72.1291,72.179,46439.0
2020-03-17 13:50:00,86.66,86.7,86.51,86.7,28902.0,72.179,72.2123,72.0541,72.2123,28902.0
2020-03-17 14:00:00,86.74,86.93,86.6,86.88,73111.0,72.2457,72.4039,72.1291,72.3623,73111.0
2020-03-17 14:10:00,86.88,86.88,86.76,86.87,96356.0,72.3623,72.3623,72.2623,72.3539,96356.0
2020-03-17 14:20:00,86.88,86.9,86.55,86.78,141311.0,72.3623,72.3789,72.0874,72.279,141311.0
2020-03-17 14:30:00,86.78,86.79,86.33,86.33,108280.0,72.279,72.2873,71.9042,71.9042,108280.0
2020-03-17 14:40:00,86.3,86.37,85.76,85.86,265835.0,71.8792,71.9375,71.4294,71.5127,265835.0
2020-03-17 14:50:00,85.86,85.98,85.76,85.9,74236.0,71.5127,71.6127,71.4294,71.546,74236.0
2020-03-17 15:00:00,85.91,85.91,85.59,85.77,64022.0,71.5544,71.5544,71.2878,71.4378,64022.0
2020-03-17 15:10:00,85.83,85.85,85.51,85.6,85363.0,71.4877,71.5044,71.2212,71.2962,85363.0
2020-03-17 15:20:00,85.58,85.68,85.41,85.53,170745.0,71.2795,71.3628,71.1379,71.2379,170745.0
2020-03-17 15:30:00,85.58,85.87,85.51,85.84,159371.0,71.2795,71.521,71.2212,71.4961,159371.0
2020-03-17 15:40:00,85.82,85.82,85.54,85.65,193366.0,71.4794,71.4794,71.2462,71.3378,193366.0
2020-03-17 15:50:00,85.62,85.77,85.45,85.69,406291.0,71.3128,71.4378,71.1712,71.3711,406291.0
2020-03-18 09:30:00,83.73,84.06,82.46,83.56,284415.0,69.7386,70.0135,68.6809,69.597,284415.0
2020-03-18 09:40:00,83.75,84.14,83.28,83.41,235273.0,69.7553,70.0801,69.3638,69.4721,235273.0
2020-03-18 09:50:00,83.45,84.16,83.4,84.07,94806.0,69.5054,70.0968,69.4638,70.0218,94806.0
2020-03-18 10:00:00,84.04,84.28,83.95,84.04,204505.0,69.9968,70.1967,69.9219,69.9968,204505.0
2020-03-18 10:10:00,84.04,84.25,84.04,84.23,224568.0,69.9968,70.1717,69.9968,70.1551,224568.0
2020-03-18 10:20:00,84.23,84.68,84.02,84.57,238492.0,70.1551,70.5299,69.9802,70.4383,238492.0
2020-03-18 10:30:00,84.57,84.66,84.16,84.34,376762.0,70.4383,70.5132,70.0968,70.2467,376762.0
2020-03-18 10:40:00,84.32,84.4,84.17,84.24,157161.0,70.23,70.2967,70.1051,70.1634,157161.0
2020-03-18 10:50:00,84.24,84.27,84.04,84.04,84081.0,70.1634,70.1884,69.9968,69.9968,84081.0
2020-03-18 11:00:00,84.04,84.1,83.84,83.94,48998.0,69.9968,70.0468,69.8303,69.9135,48998.0
2020-03-18 11:10:00,83.97,83.97,83.76,83.82,127111.0,69.9385,69.9385,69.7636,69.8136,127111.0
2020-03-18 11:20:00,83.85,84.14,83.51,84.01,234519.0,69.8386,70.0801,69.5554,69.9719,234519.0
2020-03-18 11:30:00,84.0,84.24,83.82,84.08,76005.0,69.9635,70.1634,69.8136,70.0302,76005.0
2020-03-18 11:40:00,84.04,84.12,83.93,83.99,108905.0,69.9968,70.0635,69.9052,69.9552,108905.0
2020-03-18 11:50:00,83.98,84.04,83.91,84.03,282649.0,69.9469,69.9968,69.8886,69.9885,282649.0
2020-03-18 12:00:00,84.02,84.18,83.85,83.91,187855.0,69.9802,70.1134,69.8386,69.8886,187855.0
2020-03-18 12:10:00,83.87,84.0,83.33,83.42,44378.0,69.8552,69.9635,69.4055,69.4804,44378.0
2020-03-18 12:20:00,83.33,83.64,83.33,83.57,87561.0,69.4055,69.6637,69.4055,69.6054,87561.0
2020-03-18 12:30:00,83.58,83.82,83.55,83.72,125079.0,69.6137,69.8136,69.5887,69.7303,125079.0
2020-03-18 12:40:00,83.71,83.77,83.62,83.7,305447.0,69.722,69.772,69.647,69.7137,305447.0
2020-03-18 12:50:00,83.67,83.73,83.41,83.41,213942.0,69.6887,69.7386,69.4721,69.4721,213942.0
2020-03-18 13:00:00,83.41,83.41,83.41,83.41,0.0,69.4721,69.4721,69.4721,69.4721,0.0
2020-03-18 13:10:00,82.1,83.25,82.05,82.83,108277.0,68.381,69.3388,68.3394,68.989,108277.0
2020-03-18 13:20:00,82.81,82.81,82.49,82.49,156249.0,68.9724,68.9724,68.7058,68.7058,156249.0
2020-03-18 13:30:00,82.47,82.49,82.2,82.44,167689.0,68.6892,68.7058,68.4643,68.6642,167689.0
2020-03-18 13:40:00,82.44,82.93,82.32,82.59,167582.0,68.6642,69.0723,68.5643,68.7891,167582.0
2020-03-18 13:50:00,82.59,82.76,82.37,82.67,114989.0,68.7891,68.9307,68.6059,68.8558,114989.0
2020-03-18 14:00:00,82.67,82.75,82.28,82.32,164688.0,68.8558,68.9224,68.5309,68.5643,164688.0
2020-03-18 14:10:00,82.29,82.35,82.12,82.15,151451.0,68.5393,68.5892,68.3977,68.4227,151451.0
2020-03-18 14:20:00,82.16,82.34,81.98,82.03,208557.0,68.431,68.5809,68.2811,68.3227,208557.0
2020-03-18 14:30:00,82.03,82.03,81.35,81.48,284207.0,68.3227,68.3227,67.7563,67.8646,284207.0
2020-03-18 14:40:00,81.49,81.87,81.4,81.71,148296.0,67.8729,68.1894,67.798,68.0562,148296.0
2020-03-18 14:50:00,81.71,81.9,81.56,81.84,133578.0,68.0562,68.2144,67.9312,68.1645,133578.0
2020-03-18 15:00:00,81.9,81.98,81.6,81.84,327935.0,68.2144,68.2811,67.9646,68.1645,327935.0
2020-03-18 15:10:00,81.84,81.97,81.61,81.62,253260.0,68.1645,68.2727,67.9729,67.9812,253260.0
2020-03-18 15:20:00,81.62,81.65,81.45,81.48,300784.0,67.9812,68.0062,67.8396,67.8646,300784.0
2020-03-18 15:30:00,81.45,81.87,81.43,81.65,226330.0,67.8396,68.1894,67.823,68.0062,226330.0
2020-03-18 15:40:00,81.64,81.89,81.59,81.89,263390.0,67.9979,68.2061,67.9562,68.2061,263390.0
2020-03-18 15:50:00,81.87,82.08,81.74,81.8,256648.0,68.1894,68.3644,68.0812,68.1311,256648.0
2020-03-19 09:30:00,79.39,81.53,79.36,81.26,203532.0,66.1239,67.9063,66.0989,67.6814,203532.0
2020-03-19 09:40:00,81.12,81.21,80.91,81.14,144150.0,67.5648,67.6397,67.3899,67.5814,144150.0
2020-03-19 09:50:00,81.11,81.21,80.65,81.06,160889.0,67.5564,67.6397,67.1733,67.5148,160889.0
2020-03-19 10:00:00,80.97,81.39,80.69,81.22,69586.0,67.4398,67.7897,67.2066,67.6481,69586.0
2020-03-19 10:10:00,81.21,81.65,81.1,81.52,195703.0,67.6397,68.0062,67.5481,67.8979,195703.0
2020-03-19 10:20:00,81.5,81.6,81.39,81.47,135359.0,67.8813,67.9646,67.7897,67.8563,135359.0
2020-03-19 10:30:00,81.46,81.54,81.38,81.4,188715.0,67.848,67.9146,67.7813,67.798,188715.0
2020-03-19 10:40:00,81.39,81.46,81.37,81.39,178742.0,67.7897,67.848,67.773,67.7897,178742.0
2020-03-19 10:50:00,81.39,81.39,81.1,81.1,44798.0,67.7897,67.7897,67.5481,67.5481,44798.0
2020-03-19 11:00:00,81.09,81.22,80.93,81.0,47541.0,67.5398,67.6481,67.4065,67.4648,47541.0
2020-03-19 11:10:00,80.95,80.96,80.68,80.81,80466.0,67.4232,67.4315,67.1983,67.3066,80466.0
2020-03-19 11:20:00,80.77,81.09,80.75,81.03,69871.0,67.2733,67.5398,67.2566,67.4898,69871.0
2020-03-19 11:30:00,81.06,81.2,80.9,81.08,42538.0,67.5148,67.6314,67.3815,67.5315,42538.0
2020-03-19 11:40:00,81.06,81.15,80.98,81.04,51632.0,67.5148,67.5898,67.4482,67.4981,51632.0
2020-03-19 11:50:00,81.09,81.15,80.91,80.91,120097.0,67.5398,67.5898,67.3899,67.3899,120097.0
2020-03-19 12:00:00,80.92,81.07,80.89,80.96,71352.0,67.3982,67.5231,67.3732,67.4315,71352.0
2020-03-19 12:10:00,80.94,80.96,80.36,80.52,83546.0,67.4149,67.4315,66.9318,67.065,83546.0
2020-03-19 12:20:00,80.68,80.69,80.27,80.39,49972.0,67.1983,67.2066,66.8568,66.9568,49972.0
2020-03-19 12:30:00,80.37,80.66,80.28,80.52,87279.0,66.9401,67.1816,66.8651,67.065,87279.0
2020-03-19 12:40:00,80.51,80.73,80.33,80.62,92785.0,67.0567,67.2399,66.9068,67.1483,92785.0
2020-03-19 12:50:00,80.64,80.74,80.25,80.39,129440.0,67.165,67.2483,66.8401,66.9568,129440.0
2020-03-19 13:00:00,80.39,80.71,80.29,80.59,146619.0,66.9568,67.2233,66.8735,67.1233,146619.0
2020-03-19 13:10:00,80.7,80.79,80.6,80.63,102618.0,67.215,67.2899,67.1317,67.1567,102618.0
2020-03-19 13:20:00,80.62,80.85,80.45,80.77,122355.0,67.1483,67.3399,67.0067,67.2733,122355.0
2020-03-19 13:30:00,80.8,80.8,80.41,80.54,56041.0,67.2982,67.2982,66.9734,67.0817,56041.0
2020-03-19 13:40:00,80.52,80.85,80.41,80.68,89727.0,67.065,67.3399,66.9734,67.1983,89727.0
2020-03-19 13:50:00,80.44,80.95,80.36,80.84,91880.0,66.9984,67.4232,66.9318,67.3316,91880.0
2020-03-19 14:00:00,80.79,80.84,80.48,80.56,115777.0,67.2899,67.3316,67.0317,67.0983,115777.0
2020-03-19 14:10:00,80.56,80.72,80.33,80.52,67301.0,67.0983,67.2316,66.9068,67.065,67301.0
2020-03-19 14:20:00,80.56,80.8,80.26,80.47,128285.0,67.0983,67.2982,66.8485,67.0234,128285.0
2020-03-19 14:30:00,80.46,80.52,80.01,80.29,202310.0,67.0151,67.065,66.6403,66.8735,202310.0
2020-03-19 14:40:00,80.29,80.41,78.82,79.9,181905.0,66.8735,66.9734,65.6491,66.5486,181905.0
2020-03-19 14:50:00,79.91,80.07,79.61,79.7,104517.0,66.557,66.6902,66.3071,66.3821,104517.0
2020-03-19 15:00:00,79.61,79.96,79.51,79.73,136676.0,66.3071,66.5986,66.2238,66.407,136676.0
2020-03-19 15:10:00,79.73,79.85,79.2,79.2,418760.0,66.407,66.507,65.9656,65.9656,418760.0
2020-03-19 15:20:00,79.23,79.74,78.91,79.73,214992.0,65.9906,66.4154,65.7241,66.407,214992.0
2020-03-19 15:30:00,79.75,79.92,79.36,79.65,248105.0,66.4237,66.5653,66.0989,66.3404,248105.0
2020-03-19 15:40:00,79.64,79.94,79.64,79.88,357476.0,66.3321,66.582,66.3321,66.532,357476.0
2020-03-19 15:50:00,79.89,79.95,79.64,79.86,371340.0,66.5403,66.5903,66.3321,66.5153,371340.0
2020-03-20 09:30:00,80.5,80.8,80.0,80.19,309427.0,67.0484,67.2982,66.6319,66.7902,309427.0
2020-03-20 09:40:00,80.37,80.37,79.87,80.1,165090.0,66.9401,66.9401,66.5236,66.7152,165090.0
2020-03-20 09:50:00,80.12,80.5,80.1,80.42,152232.0,66.7319,67.0484,66.7152,66.9817,152232.0
2020-03-20 10:00:00,80.42,80.8,80.4,80.64,211945.0,66.9817,67.2982,66.9651,67.165,211945.0
2020-03-20 10:10:00,80.64,80.74,80.45,80.7,187768.0,67.165,67.2483,67.0067,67.215,187768.0
2020-03-20 10:20:00,80.69,81.05,80.68,80.94,112083.0,67.2066,67.5065,67.1983,67.4149,112083.0
2020-03-20 10:30:00,80.93,81.32,80.93,81.17,169811.0,67.4065,67.7314,67.4065,67.6064,169811.0
2020-03-20 10:40:00,81.15,81.28,81.07,81.2,192001.0,67.5898,67.698,67.5231,67.6314,192001.0
2020-03-20 10:50:00,81.19,81.35,81.19,81.29,125852.0,67.6231,67.7563,67.6231,67.7064,125852.0
2020-03-20 11:00:00,81.31,81.43,81.23,81.41,124607.0,67.723,67.823,67.6564,67.8063,124607.0
2020-03-20 11:10:00,81.41,81.55,81.33,81.37,150600.0,67.8063,67.9229,67.7397,67.773,150600.0
2020-03-20 11:20:00,81.36,81.37,81.09,81.25,66323.0,67.7647,67.773,67.5398,67.673,66323.0
2020-03-20 11:30:00,81.22,81.22,80.71,80.9,73045.0,67.6481,67.6481,67.2233,67.3815,73045.0
2020-03-20 11:40:00,80.9,80.94,80.76,80.87,82055.0,67.3815,67.4149,67.2649,67.3565,82055.0
2020-03-20 11:50:00,80.88,80.94,80.62,80.62,81494.0,67.3649,67.4149,67.1483,67.1483,81494.0
2020-03-20 12:00:00,80.62,80.71,80.16,80.2,371682.0,67.1483,67.2233,66.7652,66.7985,371682.0
2020-03-20 12:10:00,80.23,80.49,80.11,80.17,71330.0,66.8235,67.04,66.7235,66.7735,71330.0
2020-03-20 12:20:00,80.22,80.29,80.13,80.14,141120.0,66.8152,66.8735,66.7402,66.7485,141120.0
2020-03-20 12:30:00,80.15,80.36,80.02,80.22,148974.0,66.7569,66.9318,66.6486,66.8152,148974.0
2020-03-20 12:40:00,80.22,80.5,80.19,80.5,60478.0,66.8152,67.0484,66.7902,67.0484,60478.0
2020-03-20 12:50:00,80.48,80.56,80.28,80.36,70431.0,67.0317,67.0983,66.8651,66.9318,70431.0
2020-03-20 13:00:00,80.3,80.55,80.27,80.35,46337.0,66.8818,67.09,66.8568,66.9234,46337.0
2020-03-20 13:10:00,80.37,80.42,80.14,80.36,85088.0,66.9401,66.9817,66.7485,66.9318,85088.0
2020-03-20 13:20:00,80.36,80.44,80.12,80.21,57212.0,66.9318,66.9984,66.7319,66.8068,57212.0
2020-03-20 13:30:00,80.21,80.27,79.99,80.21,119882.0,66.8068,66.8568,66.6236,66.8068,119882.0
2020-03-20 13:40:00,80.22,80.24,80.01,80.04,120510.0,66.8152,66.8318,66.6403,66.6652,120510.0
2020-03-20 13:50:00,80.02,80.08,79.97,80.04,158332.0,66.6486,66.6986,66.6069,66.6652,158332.0
2020-03-20 14:00:00,80.04,80.12,79.96,79.97,183334.0,66.6652,66.7319,66.5986,66.6069,183334.0
2020-03-20 14:10:00,79.97,80.0,79.61,79.78,269554.0,66.6069,66.6319,66.3071,66.4487,269554.0
2020-03-20 14:20:00,79.78,79.86,79.42,79.42,378229.0,66.4487,66.5153,66.1488,66.1488,378229.0
2020-03-20 14:30:00,79.42,79.51,79.29,79.41,294742.0,66.1488,66.2238,66.0406,66.1405,294742.0
2020-03-20 14:40:00,79.41,79.44,79.32,79.32,126402.0,66.1405,66.1655,66.0656,66.0656,126402.0
2020-03-20 14:50:00,79.33,79.46,79.09,79.22,193605.0,66.0739,66.1822,65.874,65.9823,193605.0
2020-03-20 15:00:00,79.22,79.4,79.15,79.36,211665.0,65.9823,66.1322,65.924,66.0989,211665.0
2020-03-20 15:10:00,79.37,79.37,78.95,78.96,226663.0,66.1072,66.1072,65.7574,65.7657,226663.0
2020-03-20 15:20:00,79.02,79.24,79.01,79.24,213346.0,65.8157,65.9989,65.8074,65.9989,213346.0
2020-03-20 15:30:00,79.24,79.27,78.93,79.03,704229.0,65.9989,66.0239,65.7407,65.824,704229.0
2020-03-20 15:40:00,79.03,79.22,78.88,78.94,176195.0,65.824,65.9823,65.6991,65.7491,176195.0
2020-03-20 15:50:00,78.94,79.17,78.86,78.98,160550.0,65.7491,65.9406,65.6824,65.7824,160550.0
2020-03-23 09:30:00,80.33,83.72,80.0,83.02,487873.0,66.9068,69.7303,66.6319,69.1473,487873.0
2020-03-23 09:40:00,82.91,83.8,82.89,83.5,603511.0,69.0557,69.7969,69.039,69.5471,603511.0
2020-03-23 09:50:00,83.52,83.55,83.08,83.38,242645.0,69.5637,69.5887,69.1973,69.4471,242645.0
2020-03-23 10:00:00,83.27,83.46,82.44,83.36,423034.0,69.3555,69.5138,68.6642,69.4305,423034.0
2020-03-23 10:10:00,83.36,83.49,83.09,83.14,281016.0,69.4305,69.5387,69.2056,69.2472,281016.0
2020-03-23 10:20:00,83.15,83.47,83.03,83.36,133196.0,69.2556,69.5221,69.1556,69.4305,133196.0
2020-03-23 10:30:00,83.32,83.37,83.21,83.23,85324.0,69.3971,69.4388,69.3055,69.3222,85324.0
2020-03-23 10:40:00,83.24,83.4,83.21,83.22,90201.0,69.3305,69.4638,69.3055,69.3139,90201.0
2020-03-23 10:50:00,83.23,83.24,82.94,83.0,117373.0,69.3222,69.3305,69.0806,69.1306,117373.0
2020-03-23 11:00:00,82.98,83.1,82.94,82.98,74434.0,69.114,69.2139,69.0806,69.114,74434.0
2020-03-23 11:10:00,82.97,83.01,82.6,82.65,162282.0,69.1056,69.139,68.7975,68.8391,162282.0
2020-03-23 11:20:00,82.61,82.66,82.09,82.33,98520.0,68.8058,68.8474,68.3727,68.5726,98520.0
2020-03-23 11:30:00,82.35,82.63,81.91,82.26,83370.0,68.5892,68.8224,68.2228,68.5143,83370.0
2020-03-23 11:40:00,82.25,82.31,82.01,82.06,134708.0,68.5059,68.5559,68.3061,68.3477,134708.0
2020-03-23 11:50:00,82.04,82.11,81.62,81.81,145642.0,68.331,68.3893,67.9812,68.1395,145642.0
2020-03-23 12:00:00,81.83,82.15,81.83,81.98,46386.0,68.1561,68.4227,68.1561,68.2811,46386.0
2020-03-23 12:10:00,81.94,82.17,81.84,82.11,235220.0,68.2477,68.4393,68.1645,68.3893,235220.0
2020-03-23 12:20:00,82.09,82.31,82.05,82.2,226819.0,68.3727,68.5559,68.3394,68.4643,226819.0
2020-03-23 12:30:00,82.19,82.28,81.91,82.22,229334.0,68.456,68.5309,68.2228,68.481,229334.0
2020-03-23 12:40:00,82.26,82.65,82.18,82.6,118067.0,68.5143,68.8391,68.4476,68.7975,118067.0
2020-03-23 12:50:00,82.65,82.96,82.65,82.83,246294.0,68.8391,69.0973,68.8391,68.989,246294.0
2020-03-23 13:00:00,82.83,82.87,82.75,82.8,247976.0,68.989,69.0223,68.9224,68.964,247976.0
2020-03-23 13:10:00,82.81,83.02,82.81,83.02,164501.0,68.9724,69.1473,68.9724,69.1473,164501.0
2020-03-23 13:20:00,83.0,83.05,82.85,82.94,109314.0,69.1306,69.1723,69.0057,69.0806,109314.0
2020-03-23 13:30:00,82.88,83.1,82.85,82.95,163888.0,69.0307,69.2139,69.0057,69.089,163888.0
2020-03-23 13:40:00,82.9,83.21,82.54,83.17,174610.0,69.0473,69.3055,68.7475,69.2722,174610.0
2020-03-23 13:50:00,83.12,83.25,82.79,82.94,201400.0,69.2306,69.3388,68.9557,69.0806,201400.0
2020-03-23 14:00:00,82.96,83.08,82.86,82.9,112145.0,69.0973,69.1973,69.014,69.0473,112145.0
2020-03-23 14:10:00,82.89,83.1,82.58,83.02,77812.0,69.039,69.2139,68.7808,69.1473,77812.0
2020-03-23 14:20:00,83.01,83.13,82.9,83.08,161485.0,69.139,69.2389,69.0473,69.1973,161485.0
2020-03-23 14:30:00,83.09,83.16,82.93,82.97,93486.0,69.2056,69.2639,69.0723,69.1056,93486.0
2020-03-23 14:40:00,82.97,83.29,82.94,83.29,68023.0,69.1056,69.3722,69.0806,69.3722,68023.0
2020-03-23 14:50:00,83.26,83.3,82.98,83.05,302032.0,69.3472,69.3805,69.114,69.1723,302032.0
2020-03-23 15:00:00,83.03,83.11,82.83,83.03,384393.0,69.1556,69.2222,68.989,69.1556,384393.0
2020-03-23 15:10:00,83.03,83.1,82.88,83.06,165883.0,69.1556,69.2139,69.0307,69.1806,165883.0
2020-03-23 15:20:00,83.05,83.1,82.93,83.09,200354.0,69.1723,69.2139,69.0723,69.2056,200354.0
2020-03-23 15:30:00,83.09,83.1,82.78,83.08,199656.0,69.2056,69.2139,68.9474,69.1973,199656.0
2020-03-23 15:40:00,83.07,83.23,82.93,83.11,459395.0,69.1889,69.3222,69.0723,69.2222,459395.0
2020-03-23 15:50:00,83.1,83.38,82.97,83.11,252480.0,69.2139,69.4471,69.1056,69.2222,252480.0
2020-03-24 09:30:00,82.13,84.28,82.13,84.28,110359.0,68.406,70.1967,68.406,70.1967,110359.0
2020-03-24 09:40:00,84.22,84.22,83.82,83.95,47248.0,70.1468,70.1468,69.8136,69.9219,47248.0
2020-03-24 09:50:00,83.88,84.03,83.86,83.96,54512.0,69.8636,69.9885,69.8469,69.9302,54512.0
2020-03-24 10:00:00,83.99,84.48,83.87,84.08,105353.0,69.9552,70.3633,69.8552,70.0302,105353.0
2020-03-24 10:10:00,84.08,84.23,83.93,84.05,102583.0,70.0302,70.1551,69.9052,70.0052,102583.0
2020-03-24 10:20:00,84.08,84.38,84.06,84.35,63435.0,70.0302,70.28,70.0135,70.255,63435.0
2020-03-24 10:30:00,84.35,84.47,84.34,84.38,59949.0,70.255,70.355,70.2467,70.28,59949.0
2020-03-24 10:40:00,84.35,84.85,84.31,84.4,83840.0,70.255,70.6715,70.2217,70.2967,83840.0
2020-03-24 10:50:00,84.42,84.57,84.37,84.48,41659.0,70.3133,70.4383,70.2717,70.3633,41659.0
2020-03-24 11:00:00,84.47,84.53,84.4,84.51,65273.0,70.355,70.405,70.2967,70.3883,65273.0
2020-03-24 11:10:00,84.49,84.58,84.35,84.46,58272.0,70.3716,70.4466,70.255,70.3467,58272.0
2020-03-24 11:20:00,84.43,84.47,84.31,84.31,79863.0,70.3217,70.355,70.2217,70.2217,79863.0
2020-03-24 11:30:00,84.31,84.47,84.21,84.42,51733.0,70.2217,70.355,70.1384,70.3133,51733.0
2020-03-24 11:40:00,84.42,84.54,84.37,84.42,47450.0,70.3133,70.4133,70.2717,70.3133,47450.0
2020-03-24 11:50:00,84.43,84.5,84.28,84.36,61146.0,70.3217,70.38,70.1967,70.2634,61146.0
2020-03-24 12:00:00,84.35,84.38,84.11,84.15,67491.0,70.255,70.28,70.0551,70.0885,67491.0
2020-03-24 12:10:00,84.15,84.35,84.04,84.07,83460.0,70.0885,70.255,69.9968,70.0218,83460.0
2020-03-24 12:20:00,84.05,84.1,83.89,84.03,44072.0,70.0052,70.0468,69.8719,69.9885,44072.0
2020-03-24 12:30:00,84.04,84.08,83.76,83.86,50115.0,69.9968,70.0302,69.7636,69.8469,50115.0
2020-03-24 12:40:00,83.84,83.9,83.67,83.68,45476.0,69.8303,69.8802,69.6887,69.697,45476.0
2020-03-24 12:50:00,83.68,83.73,83.52,83.59,48172.0,69.697,69.7386,69.5637,69.622,48172.0
2020-03-24 13:00:00,83.59,83.67,83.42,83.5,52597.0,69.622,69.6887,69.4804,69.5471,52597.0
2020-03-24 13:10:00,83.49,83.53,83.37,83.4,44283.0,69.5387,69.5721,69.4388,69.4638,44283.0
2020-03-24 13:20:00,83.39,83.55,83.34,83.54,53860.0,69.4555,69.5887,69.4138,69.5804,53860.0
2020-03-24 13:30:00,83.54,83.61,83.41,83.5,32979.0,69.5804,69.6387,69.4721,69.5471,32979.0
2020-03-24 13:40:00,83.51,83.51,83.36,83.39,98447.0,69.5554,69.5554,69.4305,69.4555,98447.0
2020-03-24 13:50:00,83.39,83.4,83.17,83.2,59429.0,69.4555,69.4638,69.2722,69.2972,59429.0
2020-03-24 14:00:00,83.21,83.28,83.11,83.2,74176.0,69.3055,69.3638,69.2222,69.2972,74176.0
2020-03-24 14:10:00,83.17,83.24,83.02,83.17,67362.0,69.2722,69.3305,69.1473,69.2722,67362.0
2020-03-24 14:20:00,83.13,83.18,82.96,82.98,71921.0,69.2389,69.2805,69.0973,69.114,71921.0
2020-03-24 14:30:00,82.99,83.08,82.94,83.03,111892.0,69.1223,69.1973,69.0806,69.1556,111892.0
2020-03-24 14:40:00,83.03,83.05,82.79,82.84,78878.0,69.1556,69.1723,68.9557,68.9974,78878.0
2020-03-24 14:50:00,82.84,82.98,82.76,82.95,95764.0,68.9974,69.114,68.9307,69.089,95764.0
2020-03-24 15:00:00,82.93,82.97,82.8,82.92,126908.0,69.0723,69.1056,68.964,69.064,126908.0
2020-03-24 15:10:00,82.91,82.95,82.75,82.83,58179.0,69.0557,69.089,68.9224,68.989,58179.0
2020-03-24 15:20:00,82.86,82.86,82.51,82.81,96402.0,69.014,69.014,68.7225,68.9724,96402.0
2020-03-24 15:30:00,82.84,83.08,82.83,83.0,150792.0,68.9974,69.1973,68.989,69.1306,150792.0
2020-03-24 15:40:00,83.01,83.24,82.9,83.2,269041.0,69.139,69.3305,69.0473,69.2972,269041.0
2020-03-24 15:50:00,83.2,83.69,83.12,83.45,259075.0,69.2972,69.7053,69.2306,69.5054,259075.0
2020-03-25 09:30:00,84.01,84.84,84.0,84.47,112790.0,69.9719,70.6632,69.9635,70.355,112790.0
2020-03-25 09:40:00,84.46,84.81,84.4,84.67,97686.0,70.3467,70.6382,70.2967,70.5216,97686.0
2020-03-25 09:50:00,84.65,84.89,84.33,84.4,74945.0,70.5049,70.7048,70.2384,70.2967,74945.0
2020-03-25 10:00:00,84.42,84.43,84.06,84.34,23611.0,70.3133,70.3217,70.0135,70.2467,23611.0
2020-03-25 10:10:00,84.33,84.39,84.19,84.23,109731.0,70.2384,70.2884,70.1218,70.1551,109731.0
2020-03-25 10:20:00,84.24,84.46,84.24,84.32,107162.0,70.1634,70.3467,70.1634,70.23,107162.0
2020-03-25 10:30:00,84.33,84.48,84.29,84.41,108442.0,70.2384,70.3633,70.2051,70.305,108442.0
2020-03-25 10:40:00,84.42,84.59,84.38,84.42,61215.0,70.3133,70.4549,70.28,70.3133,61215.0
2020-03-25 10:50:00,84.42,84.55,84.34,84.46,52091.0,70.3133,70.4216,70.2467,70.3467,52091.0
2020-03-25 11:00:00,84.3,84.49,84.2,84.46,70475.0,70.2134,70.3716,70.1301,70.3467,70475.0
2020-03-25 11:10:00,84.47,84.58,84.4,84.5,65048.0,70.355,70.4466,70.2967,70.38,65048.0
2020-03-25 11:20:00,84.51,84.55,84.4,84.5,38761.0,70.3883,70.4216,70.2967,70.38,38761.0
2020-03-25 11:30:00,84.51,84.53,84.41,84.43,67577.0,70.3883,70.405,70.305,70.3217,67577.0
2020-03-25 11:40:00,84.42,84.68,84.36,84.58,120213.0,70.3133,70.5299,70.2634,70.4466,120213.0
2020-03-25 11:50:00,84.56,84.75,84.53,84.67,97277.0,70.4299,70.5882,70.405,70.5216,97277.0
2020-03-25 12:00:00,84.65,84.75,84.64,84.7,63716.0,70.5049,70.5882,70.4966,70.5466,63716.0
2020-03-25 12:10:00,84.71,84.82,84.64,84.8,78353.0,70.5549,70.6465,70.4966,70.6298,78353.0
2020-03-25 12:20:00,84.8,85.13,84.79,85.11,79936.0,70.6298,70.9047,70.6215,70.888,79936.0
2020-03-25 12:30:00,85.1,85.13,84.92,85.12,63883.0,70.8797,70.9047,70.7298,70.8964,63883.0
2020-03-25 12:40:00,85.13,85.21,85.08,85.09,215096.0,70.9047,70.9713,70.8631,70.8714,215096.0
2020-03-25 12:50:00,85.1,85.16,85.02,85.1,58925.0,70.8797,70.9297,70.8131,70.8797,58925.0
2020-03-25 13:00:00,85.09,85.3,85.09,85.28,71234.0,70.8714,71.0463,70.8714,71.0296,71234.0
2020-03-25 13:10:00,85.28,85.42,85.27,85.35,92015.0,71.0296,71.1462,71.0213,71.0879,92015.0
2020-03-25 13:20:00,85.34,85.42,85.29,85.31,71590.0,71.0796,71.1462,71.038,71.0546,71590.0
2020-03-25 13:30:00,85.3,85.67,85.25,85.46,97288.0,71.0463,71.3545,71.0046,71.1796,97288.0
2020-03-25 13:40:00,85.46,85.98,85.46,85.72,135729.0,71.1796,71.6127,71.1796,71.3961,135729.0
2020-03-25 13:50:00,85.71,85.85,85.59,85.65,83890.0,71.3878,71.5044,71.2878,71.3378,83890.0
2020-03-25 14:00:00,85.63,85.68,85.22,85.41,106741.0,71.3211,71.3628,70.9797,71.1379,106741.0
2020-03-25 14:10:00,85.44,85.64,85.43,85.62,73078.0,71.1629,71.3295,71.1546,71.3128,73078.0
2020-03-25 14:20:00,85.62,85.67,85.47,85.54,61487.0,71.3128,71.3545,71.1879,71.2462,61487.0
2020-03-25 14:30:00,85.54,85.71,85.36,85.69,108660.0,71.2462,71.3878,71.0963,71.3711,108660.0
2020-03-25 14:40:00,85.68,85.85,85.62,85.8,74100.0,71.3628,71.5044,71.3128,71.4627,74100.0
2020-03-25 14:50:00,85.82,86.02,85.69,85.94,52146.0,71.4794,71.646,71.3711,71.5793,52146.0
2020-03-25 15:00:00,85.96,86.05,85.83,86.05,74868.0,71.596,71.671,71.4877,71.671,74868.0
2020-03-25 15:10:00,86.03,86.03,85.83,85.89,91495.0,71.6543,71.6543,71.4877,71.5377,91495.0
2020-03-25 15:20:00,85.89,86.05,85.86,86.03,81504.0,71.5377,71.671,71.5127,71.6543,81504.0
2020-03-25 15:30:00,86.06,86.56,86.06,86.41,272008.0,71.6793,72.0957,71.6793,71.9708,272008.0
2020-03-25 15:40:00,86.41,86.44,85.57,85.71,139786.0,71.9708,71.9958,71.2712,71.3878,139786.0
2020-03-25 15:50:00,85.71,86.14,85.54,85.96,297765.0,71.3878,71.7459,71.2462,71.596,297765.0
2020-03-26 09:30:00,85.51,86.5,85.51,85.88,119057.0,71.2212,72.0458,71.2212,71.5294,119057.0
2020-03-26 09:40:00,85.91,86.3,85.82,85.89,281074.0,71.5544,71.8792,71.4794,71.5377,281074.0
2020-03-26 09:50:00,85.89,86.11,85.78,85.92,69337.0,71.5377,71.7209,71.4461,71.5627,69337.0
2020-03-26 10:00:00,85.96,85.99,85.82,85.98,58295.0,71.596,71.621,71.4794,71.6127,58295.0
2020-03-26 10:10:00,85.98,85.99,85.65,85.87,55853.0,71.6127,71.621,71.3378,71.521,55853.0
2020-03-26 10:20:00,85.88,85.91,85.61,85.68,56638.0,71.5294,71.5544,71.3045,71.3628,56638.0
2020-03-26 10:30:00,85.68,85.81,85.62,85.62,40223.0,71.3628,71.4711,71.3128,71.3128,40223.0
2020-03-26 10:40:00,85.63,85.82,85.5,85.6,125090.0,71.3211,71.4794,71.2129,71.2962,125090.0
2020-03-26 10:50:00,85.59,85.76,85.57,85.71,68321.0,71.2878,71.4294,71.2712,71.3878,68321.0
2020-03-26 11:00:00,85.72,85.79,85.67,85.7,105539.0,71.3961,71.4544,71.3545,71.3794,105539.0
2020-03-26 11:10:00,85.67,85.72,85.54,85.69,94353.0,71.3545,71.3961,71.2462,71.3711,94353.0
2020-03-26 11:20:00,85.69,85.73,85.19,85.43,108115.0,71.3711,71.4044,70.9547,71.1546,108115.0
2020-03-26 11:30:00,85.41,85.61,85.4,85.61,40768.0,71.1379,71.3045,71.1296,71.3045,40768.0
2020-03-26 11:40:00,85.57,85.67,85.55,85.61,40491.0,71.2712,71.3545,71.2545,71.3045,40491.0
2020-03-26 11:50:00,85.61,85.76,85.5,85.56,159797.0,71.3045,71.4294,71.2129,71.2628,159797.0
2020-03-26 12:00:00,85.54,85.79,85.54,85.76,124095.0,71.2462,71.4544,71.2462,71.4294,124095.0
2020-03-26 12:10:00,85.74,85.81,85.72,85.77,22834.0,71.4128,71.4711,71.3961,71.4378,22834.0
2020-03-26 12:20:00,85.76,86.07,85.73,86.01,65563.0,71.4294,71.6876,71.4044,71.6376,65563.0
2020-03-26 12:30:00,86.01,86.06,85.88,85.95,39493.0,71.6376,71.6793,71.5294,71.5877,39493.0
2020-03-26 12:40:00,85.94,85.97,85.75,85.83,80504.0,71.5793,71.6043,71.4211,71.4877,80504.0
2020-03-26 12:50:00,85.84,85.9,85.74,85.88,99525.0,71.4961,71.546,71.4128,71.5294,99525.0
2020-03-26 13:00:00,85.88,86.03,85.84,85.9,51005.0,71.5294,71.6543,71.4961,71.546,51005.0
2020-03-26 13:10:00,85.89,85.95,85.73,85.77,38217.0,71.5377,71.5877,71.4044,71.4378,38217.0
2020-03-26 13:20:00,85.75,85.78,85.57,85.63,37701.0,71.4211,71.4461,71.2712,71.3211,37701.0
2020-03-26 13:30:00,85.64,85.72,85.52,85.72,30360.0,71.3295,71.3961,71.2295,71.3961,30360.0
2020-03-26 13:40:00,85.7,85.82,85.7,85.76,23605.0,71.3794,71.4794,71.3794,71.4294,23605.0
2020-03-26 13:50:00,85.77,85.83,85.66,85.69,76644.0,71.4378,71.4877,71.3461,71.3711,76644.0
2020-03-26 14:00:00,85.67,85.77,85.62,85.65,16833.0,71.3545,71.4378,71.3128,71.3378,16833.0
2020-03-26 14:10:00,85.67,85.82,85.65,85.79,46561.0,71.3545,71.4794,71.3378,71.4544,46561.0
2020-03-26 14:20:00,85.79,85.84,85.69,85.8,64394.0,71.4544,71.4961,71.3711,71.4627,64394.0
2020-03-26 14:30:00,85.8,85.94,85.8,85.9,77271.0,71.4627,71.5793,71.4627,71.546,77271.0
2020-03-26 14:40:00,85.9,86.01,85.87,85.98,90683.0,71.546,71.6376,71.521,71.6127,90683.0
2020-03-26 14:50:00,85.98,86.08,85.93,85.96,80687.0,71.6127,71.696,71.571,71.596,80687.0
2020-03-26 15:00:00,85.95,85.99,85.85,85.91,133353.0,71.5877,71.621,71.5044,71.5544,133353.0
2020-03-26 15:10:00,85.91,86.05,85.89,86.04,122771.0,71.5544,71.671,71.5377,71.6626,122771.0
2020-03-26 15:20:00,86.04,86.22,86.02,86.12,86473.0,71.6626,71.8126,71.646,71.7293,86473.0
2020-03-26 15:30:00,86.12,86.17,86.03,86.12,113160.0,71.7293,71.7709,71.6543,71.7293,113160.0
2020-03-26 15:40:00,86.13,86.16,86.08,86.12,83857.0,71.7376,71.7626,71.696,71.7293,83857.0
2020-03-26 15:50:00,86.11,86.31,86.07,86.07,59594.0,71.7209,71.8875,71.6876,71.6876,59594.0
2020-03-27 09:30:00,85.82,86.35,85.61,86.01,79186.0,71.4794,71.9208,71.3045,71.6376,79186.0
2020-03-27 09:40:00,85.92,85.95,85.68,85.74,26983.0,71.5627,71.5877,71.3628,71.4128,26983.0
2020-03-27 09:50:00,85.77,85.86,85.71,85.76,59540.0,71.4378,71.5127,71.3878,71.4294,59540.0
2020-03-27 10:00:00,85.76,85.87,85.67,85.77,41234.0,71.4294,71.521,71.3545,71.4378,41234.0
2020-03-27 10:10:00,85.8,85.83,85.32,85.35,112527.0,71.4627,71.4877,71.0629,71.0879,112527.0
2020-03-27 10:20:00,85.34,85.35,85.17,85.23,98692.0,71.0796,71.0879,70.938,70.988,98692.0
2020-03-27 10:30:00,85.24,85.28,84.93,85.14,98694.0,70.9963,71.0296,70.7381,70.913,98694.0
2020-03-27 10:40:00,85.13,85.24,85.04,85.18,63274.0,70.9047,70.9963,70.8297,70.9463,63274.0
2020-03-27 10:50:00,85.21,85.51,85.12,85.48,47022.0,70.9713,71.2212,70.8964,71.1962,47022.0
2020-03-27 11:00:00,85.48,85.57,85.46,85.54,55424.0,71.1962,71.2712,71.1796,71.2462,55424.0
2020-03-27 11:10:00,85.57,85.6,84.95,85.53,118787.0,71.2712,71.2962,70.7548,71.2379,118787.0
2020-03-27 11:20:00,85.51,85.54,85.41,85.43,37984.0,71.2212,71.2462,71.1379,71.1546,37984.0
2020-03-27 11:30:00,85.43,85.49,85.37,85.42,23685.0,71.1546,71.2045,71.1046,71.1462,23685.0
2020-03-27 11:40:00,85.42,85.64,85.37,85.4,125883.0,71.1462,71.3295,71.1046,71.1296,125883.0
2020-03-27 11:50:00,85.44,85.52,85.37,85.4,34915.0,71.1629,71.2295,71.1046,71.1296,34915.0
2020-03-27 12:00:00,85.42,85.5,85.37,85.4,27480.0,71.1462,71.2129,71.1046,71.1296,27480.0
2020-03-27 12:10:00,85.39,85.53,85.39,85.52,27894.0,71.1213,71.2379,71.1213,71.2295,27894.0
2020-03-27 12:20:00,85.52,85.53,85.44,85.47,29973.0,71.2295,71.2379,71.1629,71.1879,29973.0
2020-03-27 12:30:00,85.48,85.65,85.46,85.61,77649.0,71.1962,71.3378,71.1796,71.3045,77649.0
2020-03-27 12:40:00,85.63,85.64,85.57,85.63,40441.0,71.3211,71.3295,71.2712,71.3211,40441.0
2020-03-27 12:50:00,85.63,85.75,85.57,85.73,47088.0,71.3211,71.4211,71.2712,71.4044,47088.0
2020-03-27 13:00:00,85.73,85.82,85.7,85.73,61471.0,71.4044,71.4794,71.3794,71.4044,61471.0
2020-03-27 13:10:00,85.73,85.75,85.6,85.72,51085.0,71.4044,71.4211,71.2962,71.3961,51085.0
2020-03-27 13:20:00,85.7,85.71,85.55,85.56,33783.0,71.3794,71.3878,71.2545,71.2628,33783.0
2020-03-27 13:30:00,85.56,85.72,85.51,85.68,35379.0,71.2628,71.3961,71.2212,71.3628,35379.0
2020-03-27 13:40:00,85.69,85.74,85.55,85.63,66339.0,71.3711,71.4128,71.2545,71.3211,66339.0
2020-03-27 13:50:00,85.63,85.75,85.54,85.7,52740.0,71.3211,71.4211,71.2462,71.3794,52740.0
2020-03-27 14:00:00,85.69,85.75,85.53,85.67,84472.0,71.3711,71.4211,71.2379,71.3545,84472.0
2020-03-27 14:10:00,85.66,85.73,85.58,85.65,77723.0,71.3461,71.4044,71.2795,71.3378,77723.0
2020-03-27 14:20:00,85.62,85.68,85.55,85.68,45693.0,71.3128,71.3628,71.2545,71.3628,45693.0
2020-03-27 14:30:00,85.67,85.71,85.59,85.59,30926.0,71.3545,71.3878,71.2878,71.2878,30926.0
2020-03-27 14:40:00,85.59,85.64,85.42,85.51,60527.0,71.2878,71.3295,71.1462,71.2212,60527.0
2020-03-27 14:50:00,85.52,85.61,85.46,85.59,95489.0,71.2295,71.3045,71.1796,71.2878,95489.0
2020-03-27 15:00:00,85.6,85.72,85.58,85.72,81304.0,71.2962,71.3961,71.2795,71.3961,81304.0
2020-03-27 15:10:00,85.71,85.78,85.62,85.73,136131.0,71.3878,71.4461,71.3128,71.4044,136131.0
2020-03-27 15:20:00,85.74,85.91,85.64,85.9,72831.0,71.4128,71.5544,71.3295,71.546,72831.0
2020-03-27 15:30:00,85.9,85.91,85.74,85.83,101705.0,71.546,71.5544,71.4128,71.4877,101705.0
2020-03-27 15:40:00,85.82,85.88,85.67,85.85,77250.0,71.4794,71.5294,71.3545,71.5044,77250.0
2020-03-27 15:50:00,85.85,85.99,85.65,85.92,90187.0,71.5044,71.621,71.3378,71.5627,90187.0
2020-03-30 09:30:00,85.77,86.27,85.72,85.99,174338.0,71.4378,71.8542,71.3961,71.621,174338.0
2020-03-30 09:40:00,86.05,86.22,86.04,86.13,145831.0,71.671,71.8126,71.6626,71.7376,145831.0
2020-03-30 09:50:00,86.13,86.23,86.0,86.08,253185.0,71.7376,71.8209,71.6293,71.696,253185.0
2020-03-30 10:00:00,86.14,86.42,86.11,86.35,63106.0,71.7459,71.9791,71.7209,71.9208,63106.0
2020-03-30 10:10:00,86.38,86.49,86.3,86.45,85444.0,71.9458,72.0374,71.8792,72.0041,85444.0
2020-03-30 10:20:00,86.44,86.6,86.39,86.49,115604.0,71.9958,72.1291,71.9541,72.0374,115604.0
2020-03-30 10:30:00,86.46,86.55,86.43,86.54,96714.0,72.0125,72.0874,71.9875,72.0791,96714.0
2020-03-30 10:40:00,86.55,86.61,86.54,86.59,65406.0,72.0874,72.1374,72.0791,72.1207,65406.0
2020-03-30 10:50:00,86.59,86.6,86.47,86.56,125491.0,72.1207,72.1291,72.0208,72.0957,125491.0
2020-03-30 11:00:00,86.54,86.69,86.53,86.63,99225.0,72.0791,72.204,72.0708,72.154,99225.0
2020-03-30 11:10:00,86.63,86.69,86.61,86.67,100010.0,72.154,72.204,72.1374,72.1874,100010.0
2020-03-30 11:20:00,86.68,86.92,86.67,86.73,86721.0,72.1957,72.3956,72.1874,72.2373,86721.0
2020-03-30 11:30:00,86.71,86.75,86.64,86.66,25640.0,72.2207,72.254,72.1624,72.179,25640.0
2020-03-30 11:40:00,86.66,86.74,86.64,86.7,57531.0,72.179,72.2457,72.1624,72.2123,57531.0
2020-03-30 11:50:00,86.73,86.79,86.69,86.71,22648.0,72.2373,72.2873,72.204,72.2207,22648.0
2020-03-30 12:00:00,86.72,86.73,86.68,86.72,21479.0,72.229,72.2373,72.1957,72.229,21479.0
2020-03-30 12:10:00,86.72,86.82,86.71,86.82,20659.0,72.229,72.3123,72.2207,72.3123,20659.0
2020-03-30 12:20:00,86.81,86.83,86.71,86.77,38765.0,72.304,72.3206,72.2207,72.2707,38765.0
2020-03-30 12:30:00,86.81,86.86,86.77,86.86,53686.0,72.304,72.3456,72.2707,72.3456,53686.0
2020-03-30 12:40:00,86.84,86.85,86.76,86.78,35838.0,72.329,72.3373,72.2623,72.279,35838.0
2020-03-30 12:50:00,86.79,86.83,86.77,86.81,106067.0,72.2873,72.3206,72.2707,72.304,106067.0
2020-03-30 13:00:00,86.81,86.87,86.79,86.79,30862.0,72.304,72.3539,72.2873,72.2873,30862.0
2020-03-30 13:10:00,86.79,86.85,86.76,86.78,35901.0,72.2873,72.3373,72.2623,72.279,35901.0
2020-03-30 13:20:00,86.79,86.8,86.75,86.79,29308.0,72.2873,72.2956,72.254,72.2873,29308.0
2020-03-30 13:30:00,86.78,86.79,86.71,86.74,70414.0,72.279,72.2873,72.2207,72.2457,70414.0
2020-03-30 13:40:00,86.75,86.77,86.67,86.72,150225.0,72.254,72.2707,72.1874,72.229,150225.0
2020-03-30 13:50:00,86.72,86.72,86.65,86.67,98410.0,72.229,72.229,72.1707,72.1874,98410.0
2020-03-30 14:00:00,86.66,86.68,86.61,86.68,65428.0,72.179,72.1957,72.1374,72.1957,65428.0
2020-03-30 14:10:00,86.68,86.71,86.65,86.7,150606.0,72.1957,72.2207,72.1707,72.2123,150606.0
2020-03-30 14:20:00,86.7,86.76,86.69,86.73,116593.0,72.2123,72.2623,72.204,72.2373,116593.0
2020-03-30 14:30:00,86.72,86.85,86.72,86.82,106737.0,72.229,72.3373,72.229,72.3123,106737.0
2020-03-30 14:40:00,86.82,86.84,86.71,86.72,89954.0,72.3123,72.329,72.2207,72.229,89954.0
2020-03-30 14:50:00,86.78,86.78,86.7,86.75,44280.0,72.279,72.279,72.2123,72.254,44280.0
2020-03-30 15:00:00,86.75,86.86,86.72,86.78,29804.0,72.254,72.3456,72.229,72.279,29804.0
2020-03-30 15:10:00,86.78,86.83,86.72,86.75,63498.0,72.279,72.3206,72.229,72.254,63498.0
2020-03-30 15:20:00,86.77,86.78,86.55,86.62,42138.0,72.2707,72.279,72.0874,72.1457,42138.0
2020-03-30 15:30:00,86.61,86.72,86.58,86.69,117299.0,72.1374,72.229,72.1124,72.204,117299.0
2020-03-30 15:40:00,86.7,86.71,86.59,86.61,68725.0,72.2123,72.2207,72.1207,72.1374,68725.0
2020-03-30 15:50:00,86.62,86.72,86.59,86.68,246553.0,72.1457,72.229,72.1207,72.1957,246553.0
2020-03-31 09:30:00,86.49,87.11,86.49,86.94,114625.0,72.0374,72.5538,72.0374,72.4122,114625.0
2020-03-31 09:40:00,86.92,86.96,86.82,86.87,80689.0,72.3956,72.4289,72.3123,72.3539,80689.0
2020-03-31 09:50:00,86.88,86.95,86.86,86.94,27712.0,72.3623,72.4206,72.3456,72.4122,27712.0
2020-03-31 10:00:00,86.94,87.16,86.94,87.12,96597.0,72.4122,72.5955,72.4122,72.5622,96597.0
2020-03-31 10:10:00,87.12,87.29,87.12,87.26,60254.0,72.5622,72.7038,72.5622,72.6788,60254.0
2020-03-31 10:20:00,87.27,87.28,87.21,87.25,55798.0,72.6871,72.6954,72.6371,72.6704,55798.0
2020-03-31 10:30:00,87.27,87.32,87.25,87.32,36740.0,72.6871,72.7287,72.6704,72.7287,36740.0
2020-03-31 10:40:00,87.31,87.35,87.28,87.31,107838.0,72.7204,72.7537,72.6954,72.7204,107838.0
2020-03-31 10:50:00,87.31,87.35,87.19,87.22,50918.0,72.7204,72.7537,72.6205,72.6455,50918.0
2020-03-31 11:00:00,87.22,87.29,87.16,87.26,250522.0,72.6455,72.7038,72.5955,72.6788,250522.0
2020-03-31 11:10:00,87.27,87.31,87.25,87.29,45393.0,72.6871,72.7204,72.6704,72.7038,45393.0
2020-03-31 11:20:00,87.29,87.36,87.26,87.35,156549.0,72.7038,72.7621,72.6788,72.7537,156549.0
2020-03-31 11:30:00,87.35,87.37,87.28,87.31,201000.0,72.7537,72.7704,72.6954,72.7204,201000.0
2020-03-31 11:40:00,87.31,87.33,87.13,87.19,124070.0,72.7204,72.7371,72.5705,72.6205,124070.0
2020-03-31 11:50:00,87.19,87.23,87.14,87.2,67854.0,72.6205,72.6538,72.5788,72.6288,67854.0
2020-03-31 12:00:00,87.18,87.28,87.16,87.27,59579.0,72.6121,72.6954,72.5955,72.6871,59579.0
2020-03-31 12:10:00,87.27,87.33,87.27,87.29,101798.0,72.6871,72.7371,72.6871,72.7038,101798.0
2020-03-31 12:20:00,87.3,87.31,87.23,87.28,170187.0,72.7121,72.7204,72.6538,72.6954,170187.0
2020-03-31 12:30:00,87.29,87.3,87.12,87.14,62014.0,72.7038,72.7121,72.5622,72.5788,62014.0
2020-03-31 12:40:00,87.15,87.23,87.15,87.23,39704.0,72.5872,72.6538,72.5872,72.6538,39704.0
2020-03-31 12:50:00,87.24,87.25,87.21,87.22,45757.0,72.6621,72.6704,72.6371,72.6455,45757.0
2020-03-31 13:00:00,87.17,87.26,87.14,87.18,37325.0,72.6038,72.6788,72.5788,72.6121,37325.0
2020-03-31 13:10:00,87.19,87.23,87.16,87.2,17626.0,72.6205,72.6538,72.5955,72.6288,17626.0
2020-03-31 13:20:00,87.19,87.26,87.12,87.26,14436.0,72.6205,72.6788,72.5622,72.6788,14436.0
2020-03-31 13:30:00,87.25,87.44,87.22,87.41,40095.0,72.6704,72.8287,72.6455,72.8037,40095.0
2020-03-31 13:40:00,87.42,87.51,87.41,87.51,36455.0,72.812,72.887,72.8037,72.887,36455.0
2020-03-31 13:50:00,87.5,87.51,87.4,87.49,40337.0,72.8787,72.887,72.7954,72.8703,40337.0
2020-03-31 14:00:00,87.49,87.49,87.32,87.38,41168.0,72.8703,72.8703,72.7287,72.7787,41168.0
2020-03-31 14:10:00,87.39,87.45,87.25,87.3,16384.0,72.787,72.837,72.6704,72.7121,16384.0
2020-03-31 14:20:00,87.3,87.47,87.3,87.46,44796.0,72.7121,72.8537,72.7121,72.8454,44796.0
2020-03-31 14:30:00,87.46,87.63,87.44,87.54,126965.0,72.8454,72.9869,72.8287,72.912,126965.0
2020-03-31 14:40:00,87.53,87.54,87.39,87.39,57345.0,72.9037,72.912,72.787,72.787,57345.0
2020-03-31 14:50:00,87.39,87.52,87.39,87.44,105455.0,72.787,72.8953,72.787,72.8287,105455.0
2020-03-31 15:00:00,87.44,87.48,87.42,87.44,86424.0,72.8287,72.862,72.812,72.8287,86424.0
2020-03-31 15:10:00,87.44,87.46,87.21,87.25,98906.0,72.8287,72.8454,72.6371,72.6704,98906.0
2020-03-31 15:20:00,87.25,87.29,87.01,87.26,105761.0,72.6704,72.7038,72.4705,72.6788,105761.0
2020-03-31 15:30:00,87.26,87.31,87.0,87.03,72218.0,72.6788,72.7204,72.4622,72.4872,72218.0
2020-03-31 15:40:00,87.02,87.27,87.01,87.19,84265.0,72.4789,72.6871,72.4705,72.6205,84265.0
2020-03-31 15:50:00,87.21,87.36,87.01,87.25,134807.0,72.6371,72.7621,72.4705,72.6704,134807.0
2020-04-01 09:30:00,86.71,86.73,86.13,86.48,220437.0,72.4342,72.4509,71.9497,72.2421,220437.0
2020-04-01 09:40:00,86.48,86.49,86.22,86.24,177167.0,72.2421,72.2504,72.0249,72.0416,177167.0
2020-04-01 09:50:00,86.24,86.34,86.16,86.18,155900.0,72.0416,72.1251,71.9748,71.9915,155900.0
2020-04-01 10:00:00,86.19,86.35,86.19,86.32,118416.0,71.9998,72.1335,71.9998,72.1084,118416.0
2020-04-01 10:10:00,86.32,86.44,86.32,86.4,67907.0,72.1084,72.2087,72.1084,72.1752,67907.0
2020-04-01 10:20:00,86.42,86.44,86.4,86.42,52006.0,72.1919,72.2087,72.1752,72.1919,52006.0
2020-04-01 10:30:00,86.42,86.46,86.4,86.45,82678.0,72.1919,72.2254,72.1752,72.217,82678.0
2020-04-01 10:40:00,86.45,86.59,86.44,86.59,67429.0,72.217,72.334,72.2087,72.334,67429.0
2020-04-01 10:50:00,86.59,86.59,86.25,86.54,210922.0,72.334,72.334,72.0499,72.2922,210922.0
2020-04-01 11:00:00,86.53,86.6,86.51,86.58,64809.0,72.2838,72.3423,72.2671,72.3256,64809.0
2020-04-01 11:10:00,86.58,86.59,86.56,86.58,89284.0,72.3256,72.334,72.3089,72.3256,89284.0
2020-04-01 11:20:00,86.58,86.58,86.46,86.46,135890.0,72.3256,72.3256,72.2254,72.2254,135890.0
2020-04-01 11:30:00,86.45,86.45,86.38,86.39,98339.0,72.217,72.217,72.1585,72.1669,98339.0
2020-04-01 11:40:00,86.39,86.4,86.35,86.38,158008.0,72.1669,72.1752,72.1335,72.1585,158008.0
2020-04-01 11:50:00,86.38,86.42,86.35,86.41,72666.0,72.1585,72.1919,72.1335,72.1836,72666.0
2020-04-01 12:00:00,86.4,86.4,86.34,86.34,146862.0,72.1752,72.1752,72.1251,72.1251,146862.0
2020-04-01 12:10:00,86.34,86.4,86.33,86.4,91916.0,72.1251,72.1752,72.1168,72.1752,91916.0
2020-04-01 12:20:00,86.4,86.41,86.37,86.38,98948.0,72.1752,72.1836,72.1502,72.1585,98948.0
2020-04-01 12:30:00,86.39,86.4,86.31,86.31,133343.0,72.1669,72.1752,72.1001,72.1001,133343.0
2020-04-01 12:40:00,86.31,86.33,86.21,86.22,108788.0,72.1001,72.1168,72.0165,72.0249,108788.0
2020-04-01 12:50:00,86.21,86.31,86.21,86.27,117733.0,72.0165,72.1001,72.0165,72.0666,117733.0
2020-04-01 13:00:00,86.27,86.29,86.21,86.26,113139.0,72.0666,72.0833,72.0165,72.0583,113139.0
2020-04-01 13:10:00,86.26,86.26,86.16,86.18,214123.0,72.0583,72.0583,71.9748,71.9915,214123.0
2020-04-01 13:20:00,86.17,86.26,86.15,86.25,178768.0,71.9831,72.0583,71.9664,72.0499,178768.0
2020-04-01 13:30:00,86.26,86.29,86.2,86.26,170893.0,72.0583,72.0833,72.0082,72.0583,170893.0
2020-04-01 13:40:00,86.26,86.3,86.23,86.25,51124.0,72.0583,72.0917,72.0332,72.0499,51124.0
2020-04-01 13:50:00,86.25,86.29,86.25,86.29,102939.0,72.0499,72.0833,72.0499,72.0833,102939.0
2020-04-01 14:00:00,86.29,86.4,86.28,86.35,170175.0,72.0833,72.1752,72.075,72.1335,170175.0
2020-04-01 14:10:00,86.35,86.35,86.25,86.26,21412.0,72.1335,72.1335,72.0499,72.0583,21412.0
2020-04-01 14:20:00,86.26,86.28,86.11,86.14,54156.0,72.0583,72.075,71.933,71.958,54156.0
2020-04-01 14:30:00,86.14,86.17,86.0,86.07,59876.0,71.958,71.9831,71.8411,71.8996,59876.0
2020-04-01 14:40:00,86.08,86.11,86.01,86.03,80972.0,71.9079,71.933,71.8494,71.8662,80972.0
2020-04-01 14:50:00,86.03,86.05,85.99,86.0,87961.0,71.8662,71.8829,71.8327,71.8411,87961.0
2020-04-01 15:00:00,85.99,86.03,85.97,85.97,48972.0,71.8327,71.8662,71.816,71.816,48972.0
2020-04-01 15:10:00,85.97,86.04,85.96,86.01,70215.0,71.816,71.8745,71.8077,71.8494,70215.0
2020-04-01 15:20:00,86.01,86.03,85.99,86.01,41781.0,71.8494,71.8662,71.8327,71.8494,41781.0
2020-04-01 15:30:00,86.0,86.04,85.98,86.0,63314.0,71.8411,71.8745,71.8244,71.8411,63314.0
2020-04-01 15:40:00,86.0,86.07,85.99,86.06,76625.0,71.8411,71.8996,71.8327,71.8912,76625.0
2020-04-01 15:50:00,86.06,86.37,86.01,86.22,225003.0,71.8912,72.1502,71.8494,72.0249,225003.0
2020-04-02 09:30:00,86.35,86.73,86.01,86.39,309853.0,72.1335,72.4509,71.8494,72.1669,309853.0
2020-04-02 09:40:00,86.39,86.41,86.26,86.3,133232.0,72.1669,72.1836,72.0583,72.0917,133232.0
2020-04-02 09:50:00,86.31,86.5,86.3,86.48,96036.0,72.1001,72.2588,72.0917,72.2421,96036.0
2020-04-02 10:00:00,86.46,86.5,86.42,86.49,98638.0,72.2254,72.2588,72.1919,72.2504,98638.0
2020-04-02 10:10:00,86.5,86.5,86.44,86.47,386864.0,72.2588,72.2588,72.2087,72.2337,386864.0
2020-04-02 10:20:00,86.46,86.5,86.36,86.42,89279.0,72.2254,72.2588,72.1418,72.1919,89279.0
2020-04-02 10:30:00,86.41,86.94,86.37,86.92,66461.0,72.1836,72.6263,72.1502,72.6096,66461.0
2020-04-02 10:40:00,86.93,86.96,86.54,86.55,40750.0,72.618,72.643,72.2922,72.3005,40750.0
2020-04-02 10:50:00,86.54,86.58,86.47,86.53,128688.0,72.2922,72.3256,72.2337,72.2838,128688.0
2020-04-02 11:00:00,86.53,86.54,86.4,86.45,81403.0,72.2838,72.2922,72.1752,72.217,81403.0
2020-04-02 11:10:00,86.45,86.48,86.36,86.42,389120.0,72.217,72.2421,72.1418,72.1919,389120.0
2020-04-02 11:20:00,86.42,86.45,86.39,86.45,24279.0,72.1919,72.217,72.1669,72.217,24279.0
2020-04-02 11:30:00,86.45,86.61,86.43,86.47,336243.0,72.217,72.3507,72.2003,72.2337,336243.0
2020-04-02 11:40:00,86.5,86.61,86.5,86.58,17682.0,72.2588,72.3507,72.2588,72.3256,17682.0
2020-04-02 11:50:00,86.59,86.6,86.5,86.54,22583.0,72.334,72.3423,72.2588,72.2922,22583.0
2020-04-02 12:00:00,86.54,86.57,86.49,86.51,90721.0,72.2922,72.3172,72.2504,72.2671,90721.0
2020-04-02 12:10:00,86.5,86.59,86.5,86.54,25316.0,72.2588,72.334,72.2588,72.2922,25316.0
2020-04-02 12:20:00,86.53,86.57,86.51,86.52,46161.0,72.2838,72.3172,72.2671,72.2755,46161.0
2020-04-02 12:30:00,86.52,86.57,86.44,86.57,38380.0,72.2755,72.3172,72.2087,72.3172,38380.0
2020-04-02 12:40:00,86.56,86.57,86.49,86.52,31499.0,72.3089,72.3172,72.2504,72.2755,31499.0
2020-04-02 12:50:00,86.53,86.56,86.49,86.54,63441.0,72.2838,72.3089,72.2504,72.2922,63441.0
2020-04-02 13:00:00,86.52,86.53,86.35,86.37,86198.0,72.2755,72.2838,72.1335,72.1502,86198.0
2020-04-02 13:10:00,86.35,86.44,86.34,86.37,48797.0,72.1335,72.2087,72.1251,72.1502,48797.0
2020-04-02 13:20:00,86.35,86.43,86.32,86.34,75667.0,72.1335,72.2003,72.1084,72.1251,75667.0
2020-04-02 13:30:00,86.32,86.38,86.31,86.34,56692.0,72.1084,72.1585,72.1001,72.1251,56692.0
2020-04-02 13:40:00,86.35,86.48,86.33,86.46,47788.0,72.1335,72.2421,72.1168,72.2254,47788.0
2020-04-02 13:50:00,86.45,86.48,86.38,86.39,22420.0,72.217,72.2421,72.1585,72.1669,22420.0
2020-04-02 14:00:00,86.39,86.43,86.33,86.33,72308.0,72.1669,72.2003,72.1168,72.1168,72308.0
2020-04-02 14:10:00,86.35,86.39,86.29,86.3,62493.0,72.1335,72.1669,72.0833,72.0917,62493.0
2020-04-02 14:20:00,86.29,86.45,86.28,86.44,37482.0,72.0833,72.217,72.075,72.2087,37482.0
2020-04-02 14:30:00,86.42,86.51,86.37,86.44,25041.0,72.1919,72.2671,72.1502,72.2087,25041.0
2020-04-02 14:40:00,86.44,86.46,86.35,86.43,23092.0,72.2087,72.2254,72.1335,72.2003,23092.0
2020-04-02 14:50:00,86.43,86.53,86.41,86.52,39252.0,72.2003,72.2838,72.1836,72.2755,39252.0
2020-04-02 15:00:00,86.51,86.57,86.48,86.51,90775.0,72.2671,72.3172,72.2421,72.2671,90775.0
2020-04-02 15:10:00,86.51,86.52,86.38,86.39,61661.0,72.2671,72.2755,72.1585,72.1669,61661.0
2020-04-02 15:20:00,86.39,86.39,86.32,86.36,67030.0,72.1669,72.1669,72.1084,72.1418,67030.0
2020-04-02 15:30:00,86.37,86.38,86.3,86.32,74369.0,72.1502,72.1585,72.0917,72.1084,74369.0
2020-04-02 15:40:00,86.33,86.4,86.31,86.33,73231.0,72.1168,72.1752,72.1001,72.1168,73231.0
2020-04-02 15:50:00,86.33,86.56,86.12,86.56,109801.0,72.1168,72.3089,71.9413,72.3089,109801.0
2020-04-03 09:30:00,86.33,86.68,86.3,86.49,113415.0,72.1168,72.4091,72.0917,72.2504,113415.0
2020-04-03 09:40:00,86.46,86.54,86.36,86.39,65867.0,72.2254,72.2922,72.1418,72.1669,65867.0
2020-04-03 09:50:00,86.38,86.42,86.33,86.38,17405.0,72.1585,72.1919,72.1168,72.1585,17405.0
2020-04-03 10:00:00,86.37,86.49,86.32,86.47,88183.0,72.1502,72.2504,72.1084,72.2337,88183.0
2020-04-03 10:10:00,86.48,86.49,86.35,86.38,23804.0,72.2421,72.2504,72.1335,72.1585,23804.0
2020-04-03 10:20:00,86.36,86.36,86.27,86.29,40899.0,72.1418,72.1418,72.0666,72.0833,40899.0
2020-04-03 10:30:00,86.31,86.36,86.2,86.23,29294.0,72.1001,72.1418,72.0082,72.0332,29294.0
2020-04-03 10:40:00,86.24,86.34,86.21,86.31,47026.0,72.0416,72.1251,72.0165,72.1001,47026.0
2020-04-03 10:50:00,86.33,86.34,86.29,86.29,63759.0,72.1168,72.1251,72.0833,72.0833,63759.0
2020-04-03 11:00:00,86.29,86.32,86.21,86.24,40761.0,72.0833,72.1084,72.0165,72.0416,40761.0
2020-04-03 11:10:00,86.24,86.26,86.18,86.19,12018.0,72.0416,72.0583,71.9915,71.9998,12018.0
2020-04-03 11:20:00,86.21,86.23,86.14,86.22,67165.0,72.0165,72.0332,71.958,72.0249,67165.0
2020-04-03 11:30:00,86.22,86.22,86.16,86.19,61256.0,72.0249,72.0249,71.9748,71.9998,61256.0
2020-04-03 11:40:00,86.19,86.19,86.05,86.1,12504.0,71.9998,71.9998,71.8829,71.9246,12504.0
2020-04-03 11:50:00,86.1,86.16,86.1,86.14,44068.0,71.9246,71.9748,71.9246,71.958,44068.0
2020-04-03 12:00:00,86.15,86.16,86.1,86.11,23059.0,71.9664,71.9748,71.9246,71.933,23059.0
2020-04-03 12:10:00,86.11,86.13,86.06,86.08,50255.0,71.933,71.9497,71.8912,71.9079,50255.0
2020-04-03 12:20:00,86.08,86.13,86.06,86.13,62782.0,71.9079,71.9497,71.8912,71.9497,62782.0
2020-04-03 12:30:00,86.14,86.22,86.12,86.2,50314.0,71.958,72.0249,71.9413,72.0082,50314.0
2020-04-03 12:40:00,86.21,86.34,86.16,86.16,33789.0,72.0165,72.1251,71.9748,71.9748,33789.0
2020-04-03 12:50:00,86.18,86.28,86.18,86.26,49384.0,71.9915,72.075,71.9915,72.0583,49384.0
2020-04-03 13:00:00,86.26,86.3,86.24,86.29,103755.0,72.0583,72.0917,72.0416,72.0833,103755.0
2020-04-03 13:10:00,86.3,86.32,86.25,86.28,20119.0,72.0917,72.1084,72.0499,72.075,20119.0
2020-04-03 13:20:00,86.27,86.28,86.19,86.21,31898.0,72.0666,72.075,71.9998,72.0165,31898.0
2020-04-03 13:30:00,86.21,86.22,86.14,86.14,20621.0,72.0165,72.0249,71.958,71.958,20621.0
2020-04-03 13:40:00,86.16,86.2,86.14,86.19,13113.0,71.9748,72.0082,71.958,71.9998,13113.0
2020-04-03 13:50:00,86.19,86.19,86.1,86.11,32454.0,71.9998,71.9998,71.9246,71.933,32454.0
2020-04-03 14:00:00,86.11,86.24,86.11,86.2,56526.0,71.933,72.0416,71.933,72.0082,56526.0
2020-04-03 14:10:00,86.17,86.19,86.14,86.14,49631.0,71.9831,71.9998,71.958,71.958,49631.0
2020-04-03 14:20:00,86.16,86.24,86.15,86.23,56853.0,71.9748,72.0416,71.9664,72.0332,56853.0
2020-04-03 14:30:00,86.23,86.23,86.15,86.21,47400.0,72.0332,72.0332,71.9664,72.0165,47400.0
2020-04-03 14:40:00,86.21,86.24,86.15,86.21,81351.0,72.0165,72.0416,71.9664,72.0165,81351.0
2020-04-03 14:50:00,86.2,86.32,86.2,86.31,152864.0,72.0082,72.1084,72.0082,72.1001,152864.0
2020-04-03 15:00:00,86.31,86.32,86.14,86.14,35111.0,72.1001,72.1084,71.958,71.958,35111.0
2020-04-03 15:10:00,86.14,86.17,86.09,86.13,109902.0,71.958,71.9831,71.9163,71.9497,109902.0
2020-04-03 15:20:00,86.13,86.15,86.01,86.1,78028.0,71.9497,71.9664,71.8494,71.9246,78028.0
2020-04-03 15:30:00,86.11,86.13,86.08,86.1,80114.0,71.933,71.9497,71.9079,71.9246,80114.0
2020-04-03 15:40:00,86.11,86.14,85.99,86.12,90980.0,71.933,71.958,71.8327,71.9413,90980.0
2020-04-03 15:50:00,86.12,86.24,86.11,86.2,150366.0,71.9413,72.0416,71.933,72.0082,150366.0
2020-04-06 09:30:00,86.91,86.98,86.57,86.66,84656.0,72.6013,72.6597,72.3172,72.3924,84656.0
2020-04-06 09:40:00,86.65,86.76,86.63,86.76,29983.0,72.3841,72.476,72.3674,72.476,29983.0
2020-04-06 09:50:00,86.75,86.91,86.73,86.9,109812.0,72.4676,72.6013,72.4509,72.5929,109812.0
2020-04-06 10:00:00,86.89,86.98,86.85,86.9,51572.0,72.5846,72.6597,72.5512,72.5929,51572.0
2020-04-06 10:10:00,86.9,86.94,86.85,86.91,40499.0,72.5929,72.6263,72.5512,72.6013,40499.0
2020-04-06 10:20:00,86.91,86.96,86.84,86.84,70260.0,72.6013,72.643,72.5428,72.5428,70260.0
2020-04-06 10:30:00,86.85,86.9,86.83,86.9,37527.0,72.5512,72.5929,72.5344,72.5929,37527.0
2020-04-06 10:40:00,86.91,86.95,86.82,86.85,50756.0,72.6013,72.6347,72.5261,72.5512,50756.0
2020-04-06 10:50:00,86.84,86.86,86.81,86.81,13182.0,72.5428,72.5595,72.5177,72.5177,13182.0
2020-04-06 11:00:00,86.81,86.86,86.78,86.83,31065.0,72.5177,72.5595,72.4927,72.5344,31065.0
2020-04-06 11:10:00,86.85,86.9,86.81,86.88,47966.0,72.5512,72.5929,72.5177,72.5762,47966.0
2020-04-06 11:20:00,86.87,86.91,86.83,86.89,23275.0,72.5679,72.6013,72.5344,72.5846,23275.0
2020-04-06 11:30:00,86.89,86.9,86.82,86.86,26974.0,72.5846,72.5929,72.5261,72.5595,26974.0
2020-04-06 11:40:00,86.85,86.92,86.84,86.91,90615.0,72.5512,72.6096,72.5428,72.6013,90615.0
2020-04-06 11:50:00,86.92,86.92,86.84,86.86,64333.0,72.6096,72.6096,72.5428,72.5595,64333.0
2020-04-06 12:00:00,86.87,86.9,86.86,86.87,71141.0,72.5679,72.5929,72.5595,72.5679,71141.0
2020-04-06 12:10:00,86.87,86.95,86.84,86.94,66204.0,72.5679,72.6347,72.5428,72.6263,66204.0
2020-04-06 12:20:00,86.94,87.0,86.9,86.97,34210.0,72.6263,72.6765,72.5929,72.6514,34210.0
2020-04-06 12:30:00,86.98,87.0,86.9,86.93,59359.0,72.6597,72.6765,72.5929,72.618,59359.0
2020-04-06 12:40:00,86.93,87.01,86.92,86.98,38208.0,72.618,72.6848,72.6096,72.6597,38208.0
2020-04-06 12:50:00,86.97,86.99,86.89,86.9,58845.0,72.6514,72.6681,72.5846,72.5929,58845.0
2020-04-06 13:00:00,86.92,86.93,86.81,86.86,67464.0,72.6096,72.618,72.5177,72.5595,67464.0
2020-04-06 13:10:00,86.86,86.89,86.85,86.89,31888.0,72.5595,72.5846,72.5512,72.5846,31888.0
2020-04-06 13:20:00,86.9,86.94,86.85,86.91,50357.0,72.5929,72.6263,72.5512,72.6013,50357.0
2020-04-06 13:30:00,86.91,86.93,86.8,86.81,55005.0,72.6013,72.618,72.5094,72.5177,55005.0
2020-04-06 13:40:00,86.81,86.88,86.8,86.88,73199.0,72.5177,72.5762,72.5094,72.5762,73199.0
2020-04-06 13:50:00,86.87,86.92,86.85,86.91,34427.0,72.5679,72.6096,72.5512,72.6013,34427.0
2020-04-06 14:00:00,86.9,86.9,86.83,86.83,18586.0,72.5929,72.5929,72.5344,72.5344,18586.0
2020-04-06 14:10:00,86.84,86.87,86.8,86.82,43808.0,72.5428,72.5679,72.5094,72.5261,43808.0
2020-04-06 14:20:00,86.81,86.83,86.79,86.8,25360.0,72.5177,72.5344,72.501,72.5094,25360.0
2020-04-06 14:30:00,86.8,86.83,86.78,86.82,50450.0,72.5094,72.5344,72.4927,72.5261,50450.0
2020-04-06 14:40:00,86.81,86.83,86.76,86.8,48082.0,72.5177,72.5344,72.476,72.5094,48082.0
2020-04-06 14:50:00,86.8,86.83,86.78,86.81,37621.0,72.5094,72.5344,72.4927,72.5177,37621.0
2020-04-06 15:00:00,86.81,86.87,86.77,86.87,77277.0,72.5177,72.5679,72.4843,72.5679,77277.0
2020-04-06 15:10:00,86.87,86.92,86.84,86.88,28202.0,72.5679,72.6096,72.5428,72.5762,28202.0
2020-04-06 15:20:00,86.89,86.96,86.88,86.93,41404.0,72.5846,72.643,72.5762,72.618,41404.0
2020-04-06 15:30:00,86.93,86.93,86.86,86.89,72650.0,72.618,72.618,72.5595,72.5846,72650.0
2020-04-06 15:40:00,86.89,86.92,86.87,86.9,53211.0,72.5846,72.6096,72.5679,72.5929,53211.0
2020-04-06 15:50:00,86.92,87.25,86.91,87.18,111430.0,72.6096,72.8853,72.6013,72.8268,111430.0
2020-04-07 09:30:00,87.22,87.47,87.22,87.36,92424.0,72.8602,73.0691,72.8602,72.9772,92424.0
2020-04-07 09:40:00,87.35,87.43,87.33,87.42,110907.0,72.9688,73.0357,72.9521,73.0273,110907.0
2020-04-07 09:50:00,87.42,87.46,87.36,87.39,78432.0,73.0273,73.0607,72.9772,73.0022,78432.0
2020-04-07 10:00:00,87.39,87.47,87.32,87.32,68050.0,73.0022,73.0691,72.9438,72.9438,68050.0
2020-04-07 10:10:00,87.32,87.32,87.16,87.23,46367.0,72.9438,72.9438,72.8101,72.8686,46367.0
2020-04-07 10:20:00,87.23,87.31,87.2,87.26,57958.0,72.8686,72.9354,72.8435,72.8936,57958.0
2020-04-07 10:30:00,87.28,87.41,87.28,87.39,51558.0,72.9104,73.019,72.9104,73.0022,51558.0
2020-04-07 10:40:00,87.38,87.58,87.37,87.45,156571.0,72.9939,73.161,72.9855,73.0524,156571.0
2020-04-07 10:50:00,87.46,87.53,87.42,87.45,69347.0,73.0607,73.1192,73.0273,73.0524,69347.0
2020-04-07 11:00:00,87.47,87.5,87.43,87.49,49422.0,73.0691,73.0941,73.0357,73.0858,49422.0
2020-04-07 11:10:00,87.5,87.51,87.44,87.46,50994.0,73.0941,73.1025,73.044,73.0607,50994.0
2020-04-07 11:20:00,87.45,87.51,87.43,87.49,58592.0,73.0524,73.1025,73.0357,73.0858,58592.0
2020-04-07 11:30:00,87.49,87.5,87.45,87.48,39748.0,73.0858,73.0941,73.0524,73.0774,39748.0
2020-04-07 11:40:00,87.48,87.5,87.44,87.45,59774.0,73.0774,73.0941,73.044,73.0524,59774.0
2020-04-07 11:50:00,87.46,87.46,87.38,87.39,37600.0,73.0607,73.0607,72.9939,73.0022,37600.0
2020-04-07 12:00:00,87.38,87.47,87.38,87.47,40939.0,72.9939,73.0691,72.9939,73.0691,40939.0
2020-04-07 12:10:00,87.47,87.48,87.42,87.47,69643.0,73.0691,73.0774,73.0273,73.0691,69643.0
2020-04-07 12:20:00,87.47,87.49,87.46,87.49,39431.0,73.0691,73.0858,73.0607,73.0858,39431.0
2020-04-07 12:30:00,87.49,87.5,87.43,87.43,18542.0,73.0858,73.0941,73.0357,73.0357,18542.0
2020-04-07 12:40:00,87.42,87.47,87.41,87.46,29444.0,73.0273,73.0691,73.019,73.0607,29444.0
2020-04-07 12:50:00,87.45,87.46,87.35,87.39,148901.0,73.0524,73.0607,72.9688,73.0022,148901.0
2020-04-07 13:00:00,87.39,87.44,87.36,87.4,46726.0,73.0022,73.044,72.9772,73.0106,46726.0
2020-04-07 13:10:00,87.39,87.44,87.37,87.37,75457.0,73.0022,73.044,72.9855,72.9855,75457.0
2020-04-07 13:20:00,87.4,87.44,87.37,87.41,61622.0,73.0106,73.044,72.9855,73.019,61622.0
2020-04-07 13:30:00,87.4,87.43,87.39,87.42,34438.0,73.0106,73.0357,73.0022,73.0273,34438.0
2020-04-07 13:40:00,87.42,87.45,87.39,87.42,41461.0,73.0273,73.0524,73.0022,73.0273,41461.0
2020-04-07 13:50:00,87.41,87.46,87.36,87.46,41043.0,73.019,73.0607,72.9772,73.0607,41043.0
2020-04-07 14:00:00,87.48,87.49,87.41,87.46,48841.0,73.0774,73.0858,73.019,73.0607,48841.0
2020-04-07 14:10:00,87.46,87.52,87.43,87.43,43912.0,73.0607,73.1108,73.0357,73.0357,43912.0
2020-04-07 14:20:00,87.45,87.48,87.38,87.42,268256.0,73.0524,73.0774,72.9939,73.0273,268256.0
2020-04-07 14:30:00,87.42,87.47,87.4,87.45,38137.0,73.0273,73.0691,73.0106,73.0524,38137.0
2020-04-07 14:40:00,87.44,87.48,87.42,87.44,48681.0,73.044,73.0774,73.0273,73.044,48681.0
2020-04-07 14:50:00,87.44,87.45,87.4,87.42,70558.0,73.044,73.0524,73.0106,73.0273,70558.0
2020-04-07 15:00:00,87.43,87.45,87.4,87.44,63909.0,73.0357,73.0524,73.0106,73.044,63909.0
2020-04-07 15:10:00,87.43,87.49,87.4,87.41,56035.0,73.0357,73.0858,73.0106,73.019,56035.0
2020-04-07 15:20:00,87.42,87.46,87.37,87.39,44405.0,73.0273,73.0607,72.9855,73.0022,44405.0
2020-04-07 15:30:00,87.39,87.5,87.37,87.48,53452.0,73.0022,73.0941,72.9855,73.0774,53452.0
2020-04-07 15:40:00,87.48,87.58,87.48,87.56,73383.0,73.0774,73.161,73.0774,73.1443,73383.0
2020-04-07 15:50:00,87.56,87.57,87.28,87.35,135593.0,73.1443,73.1526,72.9104,72.9688,135593.0
2020-04-08 09:30:00,87.9,87.9,87.41,87.53,305861.0,73.4283,73.4283,73.019,73.1192,305861.0
2020-04-08 09:40:00,87.5,87.78,87.44,87.44,180591.0,73.0941,73.328,73.044,73.044,180591.0
2020-04-08 09:50:00,87.43,87.61,87.43,87.54,20997.0,73.0357,73.186,73.0357,73.1275,20997.0
2020-04-08 10:00:00,87.55,87.64,87.51,87.58,103574.0,73.1359,73.2111,73.1025,73.161,103574.0
2020-04-08 10:10:00,87.6,87.65,87.6,87.64,18084.0,73.1777,73.2194,73.1777,73.2111,18084.0
2020-04-08 10:20:00,87.65,87.77,87.64,87.73,33014.0,73.2194,73.3197,73.2111,73.2863,33014.0
2020-04-08 10:30:00,87.73,87.89,87.71,87.87,347041.0,73.2863,73.4199,73.2696,73.4032,347041.0
2020-04-08 10:40:00,87.87,87.87,87.78,87.81,53871.0,73.4032,73.4032,73.328,73.3531,53871.0
2020-04-08 10:50:00,87.83,87.9,87.8,87.88,64696.0,73.3698,73.4283,73.3447,73.4116,64696.0
2020-04-08 11:00:00,87.88,87.93,87.84,87.92,30396.0,73.4116,73.4533,73.3782,73.445,30396.0
2020-04-08 11:10:00,87.92,88.04,87.92,88.04,104351.0,73.445,73.5452,73.445,73.5452,104351.0
2020-04-08 11:20:00,88.04,88.17,88.01,88.15,43488.0,73.5452,73.6538,73.5202,73.6371,43488.0
2020-04-08 11:30:00,88.15,88.2,88.11,88.18,39377.0,73.6371,73.6789,73.6037,73.6622,39377.0
2020-04-08 11:40:00,88.17,88.21,88.15,88.16,47752.0,73.6538,73.6872,73.6371,73.6455,47752.0
2020-04-08 11:50:00,88.15,88.2,88.13,88.18,47638.0,73.6371,73.6789,73.6204,73.6622,47638.0
2020-04-08 12:00:00,88.17,88.22,88.14,88.15,37486.0,73.6538,73.6956,73.6288,73.6371,37486.0
2020-04-08 12:10:00,88.14,88.19,88.11,88.17,38043.0,73.6288,73.6705,73.6037,73.6538,38043.0
2020-04-08 12:20:00,88.18,88.26,88.17,88.26,93099.0,73.6622,73.729,73.6538,73.729,93099.0
2020-04-08 12:30:00,88.25,88.26,88.19,88.24,114195.0,73.7207,73.729,73.6705,73.7123,114195.0
2020-04-08 12:40:00,88.23,88.26,88.17,88.18,78830.0,73.7039,73.729,73.6538,73.6622,78830.0
2020-04-08 12:50:00,88.18,88.22,88.17,88.19,26205.0,73.6622,73.6956,73.6538,73.6705,26205.0
2020-04-08 13:00:00,88.18,88.25,88.18,88.21,31215.0,73.6622,73.7207,73.6622,73.6872,31215.0
2020-04-08 13:10:00,88.21,88.23,88.18,88.22,30188.0,73.6872,73.7039,73.6622,73.6956,30188.0
2020-04-08 13:20:00,88.22,88.26,88.21,88.21,30850.0,73.6956,73.729,73.6872,73.6872,30850.0
2020-04-08 13:30:00,88.22,88.27,88.2,88.22,31775.0,73.6956,73.7374,73.6789,73.6956,31775.0
2020-04-08 13:40:00,88.22,88.27,88.22,88.26,92770.0,73.6956,73.7374,73.6956,73.729,92770.0
2020-04-08 13:50:00,88.27,88.49,88.22,88.26,68967.0,73.7374,73.9211,73.6956,73.729,68967.0
2020-04-08 14:00:00,88.23,88.45,88.2,88.26,57869.0,73.7039,73.8877,73.6789,73.729,57869.0
2020-04-08 14:10:00,88.26,88.28,88.21,88.23,32798.0,73.729,73.7457,73.6872,73.7039,32798.0
2020-04-08 14:20:00,88.24,88.32,88.2,88.3,49841.0,73.7123,73.7791,73.6789,73.7624,49841.0
2020-04-08 14:30:00,88.29,88.34,88.23,88.34,27774.0,73.7541,73.7958,73.7039,73.7958,27774.0
2020-04-08 14:40:00,88.34,88.37,88.23,88.27,48342.0,73.7958,73.8209,73.7039,73.7374,48342.0
2020-04-08 14:50:00,88.26,88.36,88.26,88.35,110608.0,73.729,73.8125,73.729,73.8042,110608.0
2020-04-08 15:00:00,88.35,88.35,88.2,88.3,106991.0,73.8042,73.8042,73.6789,73.7624,106991.0
2020-04-08 15:10:00,88.3,88.35,88.27,88.32,38187.0,73.7624,73.8042,73.7374,73.7791,38187.0
2020-04-08 15:20:00,88.31,88.37,88.3,88.37,81450.0,73.7708,73.8209,73.7624,73.8209,81450.0
2020-04-08 15:30:00,88.36,88.41,88.32,88.37,78387.0,73.8125,73.8543,73.7791,73.8209,78387.0
2020-04-08 15:40:00,88.36,88.48,88.3,88.43,111348.0,73.8125,73.9128,73.7624,73.871,111348.0
2020-04-08 15:50:00,88.43,88.48,88.37,88.46,97396.0,73.871,73.9128,73.8209,73.8961,97396.0
2020-04-09 09:30:00,89.72,90.5,89.51,90.29,154553.0,74.9486,75.6002,74.7732,75.4248,154553.0
2020-04-09 09:40:00,90.24,90.63,90.24,90.26,214674.0,75.383,75.7088,75.383,75.3997,214674.0
2020-04-09 09:50:00,90.25,90.46,90.22,90.4,222720.0,75.3914,75.5668,75.3663,75.5167,222720.0
2020-04-09 10:00:00,90.37,90.5,90.35,90.39,102533.0,75.4916,75.6002,75.4749,75.5083,102533.0
2020-04-09 10:10:00,90.39,90.61,90.38,90.38,65346.0,75.5083,75.6921,75.5,75.5,65346.0
2020-04-09 10:20:00,90.38,90.43,90.25,90.42,166477.0,75.5,75.5417,75.3914,75.5334,166477.0
2020-04-09 10:30:00,90.44,90.45,90.37,90.42,126693.0,75.5501,75.5585,75.4916,75.5334,126693.0
2020-04-09 10:40:00,90.43,90.44,90.29,90.3,51659.0,75.5417,75.5501,75.4248,75.4331,51659.0
2020-04-09 10:50:00,90.29,90.29,90.17,90.21,43521.0,75.4248,75.4248,75.3246,75.358,43521.0
2020-04-09 11:00:00,90.22,90.29,90.14,90.18,145020.0,75.3663,75.4248,75.2995,75.3329,145020.0
2020-04-09 11:10:00,90.18,90.2,90.0,90.06,82836.0,75.3329,75.3496,75.1825,75.2327,82836.0
2020-04-09 11:20:00,90.06,90.09,89.88,90.05,89836.0,75.2327,75.2577,75.0823,75.2243,89836.0
2020-04-09 11:30:00,90.05,90.11,90.02,90.08,188606.0,75.2243,75.2744,75.1992,75.2494,188606.0
2020-04-09 11:40:00,90.08,90.09,89.98,90.07,91364.0,75.2494,75.2577,75.1658,75.241,91364.0
2020-04-09 11:50:00,90.06,90.11,90.02,90.08,89599.0,75.2327,75.2744,75.1992,75.2494,89599.0
2020-04-09 12:00:00,90.08,90.09,89.93,90.01,139018.0,75.2494,75.2577,75.1241,75.1909,139018.0
2020-04-09 12:10:00,90.01,90.05,89.98,90.04,54461.0,75.1909,75.2243,75.1658,75.216,54461.0
2020-04-09 12:20:00,90.04,90.06,90.01,90.03,44048.0,75.216,75.2327,75.1909,75.2076,44048.0
2020-04-09 12:30:00,90.03,90.04,89.94,89.96,66701.0,75.2076,75.216,75.1324,75.1491,66701.0
2020-04-09 12:40:00,89.95,89.96,89.83,89.85,185013.0,75.1408,75.1491,75.0405,75.0572,185013.0
2020-04-09 12:50:00,89.85,89.9,89.8,89.9,182766.0,75.0572,75.099,75.0155,75.099,182766.0
2020-04-09 13:00:00,89.89,89.91,89.84,89.88,132556.0,75.0906,75.1074,75.0489,75.0823,132556.0
2020-04-09 13:10:00,89.88,89.92,89.57,89.81,338978.0,75.0823,75.1157,74.8233,75.0238,338978.0
2020-04-09 13:20:00,89.82,89.93,89.81,89.9,219770.0,75.0322,75.1241,75.0238,75.099,219770.0
2020-04-09 13:30:00,89.89,89.89,89.79,89.82,268204.0,75.0906,75.0906,75.0071,75.0322,268204.0
2020-04-09 13:40:00,89.83,89.87,89.76,89.76,205172.0,75.0405,75.0739,74.9821,74.9821,205172.0
2020-04-09 13:50:00,89.76,89.76,89.54,89.71,259436.0,74.9821,74.9821,74.7983,74.9403,259436.0
2020-04-09 14:00:00,89.69,89.91,89.69,89.9,73917.0,74.9236,75.1074,74.9236,75.099,73917.0
2020-04-09 14:10:00,89.87,90.24,89.87,90.16,29155.0,75.0739,75.383,75.0739,75.3162,29155.0
2020-04-09 14:20:00,90.16,90.34,90.13,90.31,57256.0,75.3162,75.4666,75.2911,75.4415,57256.0
2020-04-09 14:30:00,90.31,90.42,90.27,90.28,70334.0,75.4415,75.5334,75.4081,75.4164,70334.0
2020-04-09 14:40:00,90.29,90.32,90.19,90.21,38094.0,75.4248,75.4499,75.3413,75.358,38094.0
2020-04-09 14:50:00,90.22,90.24,90.04,90.13,47331.0,75.3663,75.383,75.216,75.2911,47331.0
2020-04-09 15:00:00,90.13,90.31,90.08,90.25,54824.0,75.2911,75.4415,75.2494,75.3914,54824.0
2020-04-09 15:10:00,90.26,90.37,90.24,90.32,66076.0,75.3997,75.4916,75.383,75.4499,66076.0
2020-04-09 15:20:00,90.33,90.62,90.32,90.62,50451.0,75.4582,75.7005,75.4499,75.7005,50451.0
2020-04-09 15:30:00,90.6,90.76,90.57,90.72,97402.0,75.6838,75.8174,75.6587,75.784,97402.0
2020-04-09 15:40:00,90.75,90.75,90.55,90.62,106083.0,75.8091,75.8091,75.642,75.7005,106083.0
2020-04-09 15:50:00,90.65,90.79,90.5,90.59,100999.0,75.7255,75.8425,75.6002,75.6754,100999.0
2020-04-13 09:30:00,90.7,91.0,90.55,90.95,195793.0,75.7673,76.0179,75.642,75.9761,195793.0
2020-04-13 09:40:00,90.95,90.99,90.43,90.56,145129.0,75.9761,76.0095,75.5417,75.6503,145129.0
2020-04-13 09:50:00,90.55,90.62,90.48,90.49,116473.0,75.642,75.7005,75.5835,75.5919,116473.0
2020-04-13 10:00:00,90.49,90.61,90.48,90.54,67584.0,75.5919,75.6921,75.5835,75.6336,67584.0
2020-04-13 10:10:00,90.55,90.58,90.47,90.48,92430.0,75.642,75.667,75.5752,75.5835,92430.0
2020-04-13 10:20:00,90.48,90.51,90.43,90.47,82619.0,75.5835,75.6086,75.5417,75.5752,82619.0
2020-04-13 10:30:00,90.47,90.54,90.38,90.4,106320.0,75.5752,75.6336,75.5,75.5167,106320.0
2020-04-13 10:40:00,90.41,90.46,90.37,90.45,70970.0,75.525,75.5668,75.4916,75.5585,70970.0
2020-04-13 10:50:00,90.44,90.48,90.38,90.42,57973.0,75.5501,75.5835,75.5,75.5334,57973.0
2020-04-13 11:00:00,90.42,90.45,90.36,90.4,80059.0,75.5334,75.5585,75.4833,75.5167,80059.0
2020-04-13 11:10:00,90.4,90.49,90.39,90.49,84510.0,75.5167,75.5919,75.5083,75.5919,84510.0
2020-04-13 11:20:00,90.48,90.55,90.4,90.53,212779.0,75.5835,75.642,75.5167,75.6253,212779.0
2020-04-13 11:30:00,90.53,90.56,90.5,90.54,65486.0,75.6253,75.6503,75.6002,75.6336,65486.0
2020-04-13 11:40:00,90.54,90.74,90.53,90.67,239490.0,75.6336,75.8007,75.6253,75.7422,239490.0
2020-04-13 11:50:00,90.67,90.77,90.65,90.7,124369.0,75.7422,75.8258,75.7255,75.7673,124369.0
2020-04-13 12:00:00,90.72,90.82,90.71,90.8,76414.0,75.784,75.8675,75.7756,75.8508,76414.0
2020-04-13 12:10:00,90.8,90.9,90.79,90.89,77555.0,75.8508,75.9344,75.8425,75.926,77555.0
2020-04-13 12:20:00,90.89,90.98,90.87,90.9,95895.0,75.926,76.0012,75.9093,75.9344,95895.0
2020-04-13 12:30:00,90.91,90.91,90.84,90.85,84106.0,75.9427,75.9427,75.8842,75.8926,84106.0
2020-04-13 12:40:00,90.87,90.96,90.87,90.96,71715.0,75.9093,75.9845,75.9093,75.9845,71715.0
2020-04-13 12:50:00,90.95,90.96,90.86,90.9,54738.0,75.9761,75.9845,75.901,75.9344,54738.0
2020-04-13 13:00:00,90.89,90.93,90.84,90.93,63656.0,75.926,75.9594,75.8842,75.9594,63656.0
2020-04-13 13:10:00,90.94,90.95,90.91,90.93,65280.0,75.9678,75.9761,75.9427,75.9594,65280.0
2020-04-13 13:20:00,90.95,90.99,90.92,90.96,84732.0,75.9761,76.0095,75.9511,75.9845,84732.0
2020-04-13 13:30:00,90.95,91.05,90.94,91.05,118183.0,75.9761,76.0597,75.9678,76.0597,118183.0
2020-04-13 13:40:00,91.04,91.12,91.03,91.11,55915.0,76.0513,76.1181,76.043,76.1098,55915.0
2020-04-13 13:50:00,91.1,91.18,91.02,91.06,87261.0,76.1014,76.1683,76.0346,76.068,87261.0
2020-04-13 14:00:00,91.07,91.17,91.06,91.16,89386.0,76.0764,76.1599,76.068,76.1516,89386.0
2020-04-13 14:10:00,91.16,91.18,91.07,91.08,72741.0,76.1516,76.1683,76.0764,76.0847,72741.0
2020-04-13 14:20:00,91.08,91.1,91.02,91.04,69476.0,76.0847,76.1014,76.0346,76.0513,69476.0
2020-04-13 14:30:00,91.05,91.09,91.05,91.08,63337.0,76.0597,76.0931,76.0597,76.0847,63337.0
2020-04-13 14:40:00,91.08,91.1,91.03,91.05,110780.0,76.0847,76.1014,76.043,76.0597,110780.0
2020-04-13 14:50:00,91.05,91.07,91.02,91.06,99339.0,76.0597,76.0764,76.0346,76.068,99339.0
2020-04-13 15:00:00,91.06,91.06,90.96,91.0,78363.0,76.068,76.068,75.9845,76.0179,78363.0
2020-04-13 15:10:00,91.0,91.05,90.99,91.03,197717.0,76.0179,76.0597,76.0095,76.043,197717.0
2020-04-13 15:20:00,91.04,91.04,90.97,91.02,75383.0,76.0513,76.0513,75.9928,76.0346,75383.0
2020-04-13 15:30:00,91.02,91.08,91.01,91.05,96122.0,76.0346,76.0847,76.0263,76.0597,96122.0
2020-04-13 15:40:00,91.05,91.12,91.02,91.09,157709.0,76.0597,76.1181,76.0346,76.0931,157709.0
2020-04-13 15:50:00,91.09,91.12,90.96,91.0,143129.0,76.0931,76.1181,75.9845,76.0179,143129.0
2020-04-14 09:30:00,91.38,91.38,91.09,91.1,77695.0,76.3353,76.3353,76.0931,76.1014,77695.0
2020-04-14 09:40:00,91.08,91.22,91.07,91.21,25277.0,76.0847,76.2017,76.0764,76.1933,25277.0
2020-04-14 09:50:00,91.22,91.23,91.13,91.18,71029.0,76.2017,76.21,76.1265,76.1683,71029.0
2020-04-14 10:00:00,91.18,91.2,91.06,91.08,67041.0,76.1683,76.185,76.068,76.0847,67041.0
2020-04-14 10:10:00,91.08,91.14,91.05,91.14,19204.0,76.0847,76.1349,76.0597,76.1349,19204.0
2020-04-14 10:20:00,91.13,91.14,91.03,91.03,38578.0,76.1265,76.1349,76.043,76.043,38578.0
2020-04-14 10:30:00,91.03,91.06,90.93,91.0,78943.0,76.043,76.068,75.9594,76.0179,78943.0
2020-04-14 10:40:00,91.01,91.02,90.93,90.95,36792.0,76.0263,76.0346,75.9594,75.9761,36792.0
2020-04-14 10:50:00,90.96,91.03,90.94,91.0,73136.0,75.9845,76.043,75.9678,76.0179,73136.0
2020-04-14 11:00:00,91.0,91.04,90.95,91.04,35227.0,76.0179,76.0513,75.9761,76.0513,35227.0
2020-04-14 11:10:00,91.05,91.06,90.95,91.02,88031.0,76.0597,76.068,75.9761,76.0346,88031.0
2020-04-14 11:20:00,91.01,91.09,90.99,91.01,46215.0,76.0263,76.0931,76.0095,76.0263,46215.0
2020-04-14 11:30:00,91.02,91.04,90.97,90.98,146290.0,76.0346,76.0513,75.9928,76.0012,146290.0
2020-04-14 11:40:00,90.98,91.03,90.96,91.02,55452.0,76.0012,76.043,75.9845,76.0346,55452.0
2020-04-14 11:50:00,91.02,91.02,90.97,90.99,46875.0,76.0346,76.0346,75.9928,76.0095,46875.0
2020-04-14 12:00:00,90.99,91.08,90.98,91.01,126376.0,76.0095,76.0847,76.0012,76.0263,126376.0
2020-04-14 12:10:00,91.01,91.1,91.0,91.09,46488.0,76.0263,76.1014,76.0179,76.0931,46488.0
2020-04-14 12:20:00,91.09,91.09,91.05,91.08,69489.0,76.0931,76.0931,76.0597,76.0847,69489.0
2020-04-14 12:30:00,91.07,91.09,90.99,91.01,58542.0,76.0764,76.0931,76.0095,76.0263,58542.0
2020-04-14 12:40:00,91.02,91.07,91.01,91.03,44633.0,76.0346,76.0764,76.0263,76.043,44633.0
2020-04-14 12:50:00,91.03,91.09,91.01,91.02,145004.0,76.043,76.0931,76.0263,76.0346,145004.0
2020-04-14 13:00:00,91.02,91.05,91.01,91.02,111841.0,76.0346,76.0597,76.0263,76.0346,111841.0
2020-04-14 13:10:00,91.02,91.05,91.0,91.01,41636.0,76.0346,76.0597,76.0179,76.0263,41636.0
2020-04-14 13:20:00,91.01,91.06,91.0,91.02,23305.0,76.0263,76.068,76.0179,76.0346,23305.0
2020-04-14 13:30:00,91.02,91.1,91.01,91.08,62589.0,76.0346,76.1014,76.0263,76.0847,62589.0
2020-04-14 13:40:00,91.08,91.11,91.07,91.09,62768.0,76.0847,76.1098,76.0764,76.0931,62768.0
2020-04-14 13:50:00,91.09,91.12,90.88,90.88,1099823.0,76.0931,76.1181,75.9177,75.9177,1099823.0
2020-04-14 14:00:00,90.89,90.93,90.81,90.81,153981.0,75.926,75.9594,75.8592,75.8592,153981.0
2020-04-14 14:10:00,90.82,90.91,90.82,90.9,57264.0,75.8675,75.9427,75.8675,75.9344,57264.0
2020-04-14 14:20:00,90.9,90.91,90.84,90.88,63928.0,75.9344,75.9427,75.8842,75.9177,63928.0
2020-04-14 14:30:00,90.88,90.89,90.78,90.83,99594.0,75.9177,75.926,75.8341,75.8759,99594.0
2020-04-14 14:40:00,90.84,90.87,90.77,90.8,89476.0,75.8842,75.9093,75.8258,75.8508,89476.0
2020-04-14 14:50:00,90.8,90.83,90.75,90.78,281965.0,75.8508,75.8759,75.8091,75.8341,281965.0
2020-04-14 15:00:00,90.77,90.78,90.73,90.74,97889.0,75.8258,75.8341,75.7924,75.8007,97889.0
2020-04-14 15:10:00,90.75,90.81,90.73,90.75,79827.0,75.8091,75.8592,75.7924,75.8091,79827.0
2020-04-14 15:20:00,90.75,90.85,90.73,90.84,189949.0,75.8091,75.8926,75.7924,75.8842,189949.0
2020-04-14 15:30:00,90.83,90.85,90.71,90.73,193310.0,75.8759,75.8926,75.7756,75.7924,193310.0
2020-04-14 15:40:00,90.73,90.82,90.63,90.72,87845.0,75.7924,75.8675,75.7088,75.784,87845.0
2020-04-14 15:50:00,90.72,90.77,90.5,90.77,320419.0,75.784,75.8258,75.6002,75.8258,320419.0
2020-04-15 09:30:00,90.5,90.98,90.46,90.58,51023.0,75.6002,76.0012,75.5668,75.667,51023.0
2020-04-15 09:40:00,90.59,90.61,90.45,90.52,215511.0,75.6754,75.6921,75.5585,75.6169,215511.0
2020-04-15 09:50:00,90.53,90.56,90.43,90.55,63574.0,75.6253,75.6503,75.5417,75.642,63574.0
2020-04-15 10:00:00,90.55,90.66,90.53,90.66,47769.0,75.642,75.7339,75.6253,75.7339,47769.0
2020-04-15 10:10:00,90.66,90.69,90.6,90.63,110683.0,75.7339,75.7589,75.6838,75.7088,110683.0
2020-04-15 10:20:00,90.63,90.65,90.55,90.61,57057.0,75.7088,75.7255,75.642,75.6921,57057.0
2020-04-15 10:30:00,90.62,90.71,90.62,90.7,15856.0,75.7005,75.7756,75.7005,75.7673,15856.0
2020-04-15 10:40:00,90.7,90.74,90.61,90.65,27621.0,75.7673,75.8007,75.6921,75.7255,27621.0
2020-04-15 10:50:00,90.64,90.65,90.56,90.57,47472.0,75.7172,75.7255,75.6503,75.6587,47472.0
2020-04-15 11:00:00,90.58,90.64,90.56,90.63,42704.0,75.667,75.7172,75.6503,75.7088,42704.0
2020-04-15 11:10:00,90.62,90.72,90.59,90.71,50285.0,75.7005,75.784,75.6754,75.7756,50285.0
2020-04-15 11:20:00,90.7,90.7,90.6,90.62,73250.0,75.7673,75.7673,75.6838,75.7005,73250.0
2020-04-15 11:30:00,90.63,90.66,90.6,90.62,76008.0,75.7088,75.7339,75.6838,75.7005,76008.0
2020-04-15 11:40:00,90.63,90.71,90.62,90.66,50081.0,75.7088,75.7756,75.7005,75.7339,50081.0
2020-04-15 11:50:00,90.67,90.7,90.65,90.65,62754.0,75.7422,75.7673,75.7255,75.7255,62754.0
2020-04-15 12:00:00,90.64,90.75,90.64,90.73,18018.0,75.7172,75.8091,75.7172,75.7924,18018.0
2020-04-15 12:10:00,90.72,90.74,90.68,90.7,19543.0,75.784,75.8007,75.7506,75.7673,19543.0
2020-04-15 12:20:00,90.7,90.75,90.68,90.72,28225.0,75.7673,75.8091,75.7506,75.784,28225.0
2020-04-15 12:30:00,90.72,90.73,90.67,90.71,28613.0,75.784,75.7924,75.7422,75.7756,28613.0
2020-04-15 12:40:00,90.71,90.74,90.7,90.71,38454.0,75.7756,75.8007,75.7673,75.7756,38454.0
2020-04-15 12:50:00,90.7,90.73,90.6,90.63,141503.0,75.7673,75.7924,75.6838,75.7088,141503.0
2020-04-15 13:00:00,90.63,90.73,90.6,90.71,130231.0,75.7088,75.7924,75.6838,75.7756,130231.0
2020-04-15 13:10:00,90.7,90.9,90.69,90.89,76185.0,75.7673,75.9344,75.7589,75.926,76185.0
2020-04-15 13:20:00,90.88,90.9,90.83,90.86,56428.0,75.9177,75.9344,75.8759,75.901,56428.0
2020-04-15 13:30:00,90.87,90.91,90.84,90.86,58494.0,75.9093,75.9427,75.8842,75.901,58494.0
2020-04-15 13:40:00,90.85,90.88,90.79,90.79,79850.0,75.8926,75.9177,75.8425,75.8425,79850.0
2020-04-15 13:50:00,90.79,90.85,90.74,90.82,37799.0,75.8425,75.8926,75.8007,75.8675,37799.0
2020-04-15 14:00:00,90.85,90.88,90.82,90.85,36506.0,75.8926,75.9177,75.8675,75.8926,36506.0
2020-04-15 14:10:00,90.86,90.91,90.83,90.87,26381.0,75.901,75.9427,75.8759,75.9093,26381.0
2020-04-15 14:20:00,90.87,90.93,90.86,90.93,79666.0,75.9093,75.9594,75.901,75.9594,79666.0
2020-04-15 14:30:00,90.93,90.95,90.89,90.95,87172.0,75.9594,75.9761,75.926,75.9761,87172.0
2020-04-15 14:40:00,90.93,91.02,90.93,91.02,76640.0,75.9594,76.0346,75.9594,76.0346,76640.0
2020-04-15 14:50:00,91.02,91.06,90.98,91.03,64812.0,76.0346,76.068,76.0012,76.043,64812.0
2020-04-15 15:00:00,91.02,91.05,90.99,91.0,63093.0,76.0346,76.0597,76.0095,76.0179,63093.0
2020-04-15 15:10:00,90.99,91.01,90.97,91.0,47584.0,76.0095,76.0263,75.9928,76.0179,47584.0
2020-04-15 15:20:00,90.99,91.02,90.96,90.99,82833.0,76.0095,76.0346,75.9845,76.0095,82833.0
2020-04-15 15:30:00,90.98,90.99,90.95,90.98,115511.0,76.0012,76.0095,75.9761,76.0012,115511.0
2020-04-15 15:40:00,90.98,91.05,90.94,91.02,157476.0,76.0012,76.0597,75.9678,76.0346,157476.0
2020-04-15 15:50:00,91.02,91.15,90.91,90.91,152077.0,76.0346,76.1432,75.9427,75.9427,152077.0
2020-04-16 09:30:00,90.94,91.22,90.8,90.94,39300.0,75.9678,76.2017,75.8508,75.9678,39300.0
2020-04-16 09:40:00,90.97,91.03,90.91,90.97,109293.0,75.9928,76.043,75.9427,75.9928,109293.0
2020-04-16 09:50:00,90.96,91.02,90.92,90.96,19508.0,75.9845,76.0346,75.9511,75.9845,19508.0
2020-04-16 10:00:00,90.94,90.96,90.89,90.94,23710.0,75.9678,75.9845,75.926,75.9678,23710.0
2020-04-16 10:10:00,90.92,90.97,90.91,90.94,21675.0,75.9511,75.9928,75.9427,75.9678,21675.0
2020-04-16 10:20:00,90.92,91.01,90.92,91.0,94473.0,75.9511,76.0263,75.9511,76.0179,94473.0
2020-04-16 10:30:00,90.99,91.04,90.98,91.0,54242.0,76.0095,76.0513,76.0012,76.0179,54242.0
2020-04-16 10:40:00,91.0,91.08,90.96,91.04,30469.0,76.0179,76.0847,75.9845,76.0513,30469.0
2020-04-16 10:50:00,91.04,91.13,91.03,91.12,44965.0,76.0513,76.1265,76.043,76.1181,44965.0
2020-04-16 11:00:00,91.12,91.15,91.1,91.12,30176.0,76.1181,76.1432,76.1014,76.1181,30176.0
2020-04-16 11:10:00,91.12,91.25,91.11,91.14,892632.0,76.1181,76.2267,76.1098,76.1349,892632.0
2020-04-16 11:20:00,91.15,91.21,91.13,91.2,69546.0,76.1432,76.1933,76.1265,76.185,69546.0
2020-04-16 11:30:00,91.2,91.2,91.13,91.18,27466.0,76.185,76.185,76.1265,76.1683,27466.0
2020-04-16 11:40:00,91.18,91.2,91.14,91.16,61832.0,76.1683,76.185,76.1349,76.1516,61832.0
2020-04-16 11:50:00,91.16,91.18,91.12,91.15,59848.0,76.1516,76.1683,76.1181,76.1432,59848.0
2020-04-16 12:00:00,91.15,91.18,91.11,91.17,44510.0,76.1432,76.1683,76.1098,76.1599,44510.0
2020-04-16 12:10:00,91.16,91.17,91.1,91.11,40125.0,76.1516,76.1599,76.1014,76.1098,40125.0
2020-04-16 12:20:00,91.12,91.14,91.06,91.1,36322.0,76.1181,76.1349,76.068,76.1014,36322.0
2020-04-16 12:30:00,91.09,91.1,91.06,91.09,34500.0,76.0931,76.1014,76.068,76.0931,34500.0
2020-04-16 12:40:00,91.09,91.12,91.05,91.11,35016.0,76.0931,76.1181,76.0597,76.1098,35016.0
2020-04-16 12:50:00,91.12,91.13,91.07,91.13,25086.0,76.1181,76.1265,76.0764,76.1265,25086.0
2020-04-16 13:00:00,91.12,91.15,91.1,91.14,44317.0,76.1181,76.1432,76.1014,76.1349,44317.0
2020-04-16 13:10:00,91.13,91.17,91.1,91.16,56154.0,76.1265,76.1599,76.1014,76.1516,56154.0
2020-04-16 13:20:00,91.16,91.2,91.07,91.16,975385.0,76.1516,76.185,76.0764,76.1516,975385.0
2020-04-16 13:30:00,91.16,91.18,91.1,91.11,20401.0,76.1516,76.1683,76.1014,76.1098,20401.0
2020-04-16 13:40:00,91.11,91.11,90.95,90.97,47105.0,76.1098,76.1098,75.9761,75.9928,47105.0
2020-04-16 13:50:00,90.97,90.98,90.9,90.98,25543.0,75.9928,76.0012,75.9344,76.0012,25543.0
2020-04-16 14:00:00,90.98,91.03,90.97,91.02,20167.0,76.0012,76.043,75.9928,76.0346,20167.0
2020-04-16 14:10:00,91.02,91.08,91.0,91.02,29955.0,76.0346,76.0847,76.0179,76.0346,29955.0
2020-04-16 14:20:00,91.04,91.05,90.91,90.96,41822.0,76.0513,76.0597,75.9427,75.9845,41822.0
2020-04-16 14:30:00,90.95,91.0,90.92,90.99,13236.0,75.9761,76.0179,75.9511,76.0095,13236.0
2020-04-16 14:40:00,90.99,91.0,90.88,90.92,50644.0,76.0095,76.0179,75.9177,75.9511,50644.0
2020-04-16 14:50:00,90.93,90.99,90.89,90.93,28323.0,75.9594,76.0095,75.926,75.9594,28323.0
2020-04-16 15:00:00,90.94,90.96,90.86,90.89,35704.0,75.9678,75.9845,75.901,75.926,35704.0
2020-04-16 15:10:00,90.9,90.96,90.87,90.9,66668.0,75.9344,75.9845,75.9093,75.9344,66668.0
2020-04-16 15:20:00,90.9,90.92,90.88,90.89,83000.0,75.9344,75.9511,75.9177,75.926,83000.0
2020-04-16 15:30:00,90.89,90.9,90.84,90.89,113965.0,75.926,75.9344,75.8842,75.926,113965.0
2020-04-16 15:40:00,90.89,90.89,90.82,90.83,80125.0,75.926,75.926,75.8675,75.8759,80125.0
2020-04-16 15:50:00,90.84,90.88,90.79,90.86,140023.0,75.8842,75.9177,75.8425,75.901,140023.0
2020-04-17 09:30:00,91.44,91.44,91.11,91.21,68481.0,76.3855,76.3855,76.1098,76.1933,68481.0
2020-04-17 09:40:00,91.25,91.25,91.17,91.19,58388.0,76.2267,76.2267,76.1599,76.1766,58388.0
2020-04-17 09:50:00,91.19,91.26,91.17,91.25,34117.0,76.1766,76.2351,76.1599,76.2267,34117.0
2020-04-17 10:00:00,91.25,91.29,91.24,91.28,32231.0,76.2267,76.2602,76.2184,76.2518,32231.0
2020-04-17 10:10:00,91.29,91.3,91.2,91.24,35602.0,76.2602,76.2685,76.185,76.2184,35602.0
2020-04-17 10:20:00,91.24,91.31,91.24,91.28,50515.0,76.2184,76.2769,76.2184,76.2518,50515.0
2020-04-17 10:30:00,91.28,91.3,91.25,91.28,35976.0,76.2518,76.2685,76.2267,76.2518,35976.0
2020-04-17 10:40:00,91.28,91.28,91.21,91.24,41384.0,76.2518,76.2518,76.1933,76.2184,41384.0
2020-04-17 10:50:00,91.25,91.29,91.24,91.26,52574.0,76.2267,76.2602,76.2184,76.2351,52574.0
2020-04-17 11:00:00,91.26,91.28,91.19,91.24,63159.0,76.2351,76.2518,76.1766,76.2184,63159.0
2020-04-17 11:10:00,91.24,91.26,91.2,91.2,49472.0,76.2184,76.2351,76.185,76.185,49472.0
2020-04-17 11:20:00,91.2,91.22,91.14,91.14,60614.0,76.185,76.2017,76.1349,76.1349,60614.0
2020-04-17 11:30:00,91.14,91.21,91.12,91.19,53712.0,76.1349,76.1933,76.1181,76.1766,53712.0
2020-04-17 11:40:00,91.19,91.2,91.15,91.19,47867.0,76.1766,76.185,76.1432,76.1766,47867.0
2020-04-17 11:50:00,91.18,91.23,91.14,91.15,125589.0,76.1683,76.21,76.1349,76.1432,125589.0
2020-04-17 12:00:00,91.16,91.21,91.16,91.2,38274.0,76.1516,76.1933,76.1516,76.185,38274.0
2020-04-17 12:10:00,91.19,91.21,91.19,91.2,55275.0,76.1766,76.1933,76.1766,76.185,55275.0
2020-04-17 12:20:00,91.2,91.21,91.18,91.2,102407.0,76.185,76.1933,76.1683,76.185,102407.0
2020-04-17 12:30:00,91.2,91.25,91.2,91.24,60168.0,76.185,76.2267,76.185,76.2184,60168.0
2020-04-17 12:40:00,91.24,91.25,91.21,91.23,35024.0,76.2184,76.2267,76.1933,76.21,35024.0
2020-04-17 12:50:00,91.24,91.28,91.23,91.25,181051.0,76.2184,76.2518,76.21,76.2267,181051.0
2020-04-17 13:00:00,91.25,91.27,91.25,91.26,53450.0,76.2267,76.2434,76.2267,76.2351,53450.0
2020-04-17 13:10:00,91.26,91.29,91.25,91.28,53738.0,76.2351,76.2602,76.2267,76.2518,53738.0
2020-04-17 13:20:00,91.28,91.3,91.24,91.25,44107.0,76.2518,76.2685,76.2184,76.2267,44107.0
2020-04-17 13:30:00,91.25,91.27,91.24,91.25,41827.0,76.2267,76.2434,76.2184,76.2267,41827.0
2020-04-17 13:40:00,91.25,91.26,91.22,91.24,43297.0,76.2267,76.2351,76.2017,76.2184,43297.0
2020-04-17 13:50:00,91.24,91.25,91.2,91.22,188835.0,76.2184,76.2267,76.185,76.2017,188835.0
2020-04-17 14:00:00,91.21,91.21,91.13,91.14,194808.0,76.1933,76.1933,76.1265,76.1349,194808.0
2020-04-17 14:10:00,91.14,91.15,91.06,91.07,108451.0,76.1349,76.1432,76.068,76.0764,108451.0
2020-04-17 14:20:00,91.09,91.09,91.04,91.05,103195.0,76.0931,76.0931,76.0513,76.0597,103195.0
2020-04-17 14:30:00,91.05,91.07,91.0,91.0,134535.0,76.0597,76.0764,76.0179,76.0179,134535.0
2020-04-17 14:40:00,91.01,91.02,90.97,91.01,69221.0,76.0263,76.0346,75.9928,76.0263,69221.0
2020-04-17 14:50:00,91.01,91.04,90.97,91.02,152437.0,76.0263,76.0513,75.9928,76.0346,152437.0
2020-04-17 15:00:00,91.02,91.1,91.01,91.05,50783.0,76.0346,76.1014,76.0263,76.0597,50783.0
2020-04-17 15:10:00,91.06,91.06,91.0,91.01,50941.0,76.068,76.068,76.0179,76.0263,50941.0
2020-04-17 15:20:00,91.01,91.02,90.97,90.99,49404.0,76.0263,76.0346,75.9928,76.0095,49404.0
2020-04-17 15:30:00,91.0,91.07,90.99,90.99,84119.0,76.0179,76.0764,76.0095,76.0095,84119.0
2020-04-17 15:40:00,91.0,91.05,90.99,91.05,97611.0,76.0179,76.0597,76.0095,76.0597,97611.0
2020-04-17 15:50:00,91.05,91.11,91.03,91.07,69347.0,76.0597,76.1098,76.043,76.0764,69347.0
2020-04-20 09:30:00,90.88,90.88,90.65,90.68,49844.0,75.9177,75.9177,75.7255,75.7506,49844.0
2020-04-20 09:40:00,90.71,90.72,90.63,90.7,32448.0,75.7756,75.784,75.7088,75.7673,32448.0
2020-04-20 09:50:00,90.69,90.71,90.63,90.65,17111.0,75.7589,75.7756,75.7088,75.7255,17111.0
2020-04-20 10:00:00,90.65,90.66,90.61,90.62,34302.0,75.7255,75.7339,75.6921,75.7005,34302.0
2020-04-20 10:10:00,90.64,90.72,90.64,90.71,26199.0,75.7172,75.784,75.7172,75.7756,26199.0
2020-04-20 10:20:00,90.71,90.72,90.65,90.65,46777.0,75.7756,75.784,75.7255,75.7255,46777.0
2020-04-20 10:30:00,90.66,90.71,90.65,90.68,31121.0,75.7339,75.7756,75.7255,75.7506,31121.0
2020-04-20 10:40:00,90.68,90.72,90.66,90.7,35961.0,75.7506,75.784,75.7339,75.7673,35961.0
2020-04-20 10:50:00,90.7,90.75,90.67,90.72,56035.0,75.7673,75.8091,75.7422,75.784,56035.0
2020-04-20 11:00:00,90.72,90.78,90.72,90.78,18795.0,75.784,75.8341,75.784,75.8341,18795.0
2020-04-20 11:10:00,90.77,90.78,90.7,90.72,24546.0,75.8258,75.8341,75.7673,75.784,24546.0
2020-04-20 11:20:00,90.71,90.73,90.69,90.73,37419.0,75.7756,75.7924,75.7589,75.7924,37419.0
2020-04-20 11:30:00,90.73,90.73,90.66,90.68,80092.0,75.7924,75.7924,75.7339,75.7506,80092.0
2020-04-20 11:40:00,90.67,90.7,90.66,90.69,18117.0,75.7422,75.7673,75.7339,75.7589,18117.0
2020-04-20 11:50:00,90.7,90.73,90.69,90.72,43298.0,75.7673,75.7924,75.7589,75.784,43298.0
2020-04-20 12:00:00,90.72,90.75,90.71,90.74,18237.0,75.784,75.8091,75.7756,75.8007,18237.0
2020-04-20 12:10:00,90.73,90.75,90.69,90.71,58533.0,75.7924,75.8091,75.7589,75.7756,58533.0
2020-04-20 12:20:00,90.7,90.72,90.67,90.69,70260.0,75.7673,75.784,75.7422,75.7589,70260.0
2020-04-20 12:30:00,90.69,90.72,90.67,90.7,23565.0,75.7589,75.784,75.7422,75.7673,23565.0
2020-04-20 12:40:00,90.7,90.73,90.69,90.72,24372.0,75.7673,75.7924,75.7589,75.784,24372.0
2020-04-20 12:50:00,90.71,90.72,90.68,90.72,14852.0,75.7756,75.784,75.7506,75.784,14852.0
2020-04-20 13:00:00,90.72,90.72,90.68,90.7,21321.0,75.784,75.784,75.7506,75.7673,21321.0
2020-04-20 13:10:00,90.69,90.72,90.69,90.72,25557.0,75.7589,75.784,75.7589,75.784,25557.0
2020-04-20 13:20:00,90.72,90.73,90.66,90.68,119874.0,75.784,75.7924,75.7339,75.7506,119874.0
2020-04-20 13:30:00,90.68,90.68,90.67,90.68,118499.0,75.7506,75.7506,75.7422,75.7506,118499.0
2020-04-20 13:40:00,90.68,90.72,90.67,90.71,113235.0,75.7506,75.784,75.7422,75.7756,113235.0
2020-04-20 13:50:00,90.71,90.73,90.7,90.73,33002.0,75.7756,75.7924,75.7673,75.7924,33002.0
2020-04-20 14:00:00,90.74,90.77,90.74,90.76,73855.0,75.8007,75.8258,75.8007,75.8174,73855.0
2020-04-20 14:10:00,90.76,90.8,90.75,90.78,154715.0,75.8174,75.8508,75.8091,75.8341,154715.0
2020-04-20 14:20:00,90.77,90.8,90.76,90.8,53366.0,75.8258,75.8508,75.8174,75.8508,53366.0
2020-04-20 14:30:00,90.8,90.84,90.79,90.81,63994.0,75.8508,75.8842,75.8425,75.8592,63994.0
2020-04-20 14:40:00,90.79,90.82,90.75,90.81,139309.0,75.8425,75.8675,75.8091,75.8592,139309.0
2020-04-20 14:50:00,90.81,90.81,90.71,90.72,77122.0,75.8592,75.8592,75.7756,75.784,77122.0
2020-04-20 15:00:00,90.72,90.82,90.72,90.74,51661.0,75.784,75.8675,75.784,75.8007,51661.0
2020-04-20 15:10:00,90.75,90.75,90.72,90.74,58332.0,75.8091,75.8091,75.784,75.8007,58332.0
2020-04-20 15:20:00,90.75,90.77,90.72,90.74,69039.0,75.8091,75.8258,75.784,75.8007,69039.0
2020-04-20 15:30:00,90.75,90.78,90.74,90.76,105938.0,75.8091,75.8341,75.8007,75.8174,105938.0
2020-04-20 15:40:00,90.76,90.82,90.75,90.81,69488.0,75.8174,75.8675,75.8091,75.8592,69488.0
2020-04-20 15:50:00,90.81,90.82,90.69,90.75,79685.0,75.8592,75.8675,75.7589,75.8091,79685.0
2020-04-21 09:30:00,90.85,91.08,90.71,90.73,52902.0,75.8926,76.0847,75.7756,75.7924,52902.0
2020-04-21 09:40:00,90.74,90.8,90.69,90.71,46466.0,75.8007,75.8508,75.7589,75.7756,46466.0
2020-04-21 09:50:00,90.7,90.72,90.6,90.67,100738.0,75.7673,75.784,75.6838,75.7422,100738.0
2020-04-21 10:00:00,90.67,90.69,90.63,90.64,66621.0,75.7422,75.7589,75.7088,75.7172,66621.0
2020-04-21 10:10:00,90.65,90.68,90.6,90.61,96857.0,75.7255,75.7506,75.6838,75.6921,96857.0
2020-04-21 10:20:00,90.6,90.61,90.56,90.6,106311.0,75.6838,75.6921,75.6503,75.6838,106311.0
2020-04-21 10:30:00,90.61,90.61,90.44,90.45,101200.0,75.6921,75.6921,75.5501,75.5585,101200.0
2020-04-21 10:40:00,90.45,90.57,90.44,90.51,50541.0,75.5585,75.6587,75.5501,75.6086,50541.0
2020-04-21 10:50:00,90.52,90.55,90.48,90.48,71415.0,75.6169,75.642,75.5835,75.5835,71415.0
2020-04-21 11:00:00,90.48,90.5,90.45,90.48,40609.0,75.5835,75.6002,75.5585,75.5835,40609.0
2020-04-21 11:10:00,90.48,90.5,90.44,90.5,120609.0,75.5835,75.6002,75.5501,75.6002,120609.0
2020-04-21 11:20:00,90.5,90.53,90.48,90.49,71830.0,75.6002,75.6253,75.5835,75.5919,71830.0
2020-04-21 11:30:00,90.5,90.55,90.49,90.54,90486.0,75.6002,75.642,75.5919,75.6336,90486.0
2020-04-21 11:40:00,90.54,90.54,90.47,90.53,89391.0,75.6336,75.6336,75.5752,75.6253,89391.0
2020-04-21 11:50:00,90.52,90.54,90.49,90.51,96167.0,75.6169,75.6336,75.5919,75.6086,96167.0
2020-04-21 12:00:00,90.51,90.57,90.49,90.56,83259.0,75.6086,75.6587,75.5919,75.6503,83259.0
2020-04-21 12:10:00,90.56,90.6,90.54,90.57,67501.0,75.6503,75.6838,75.6336,75.6587,67501.0
2020-04-21 12:20:00,90.57,90.58,90.52,90.58,42318.0,75.6587,75.667,75.6169,75.667,42318.0
2020-04-21 12:30:00,90.58,90.59,90.51,90.51,43433.0,75.667,75.6754,75.6086,75.6086,43433.0
2020-04-21 12:40:00,90.52,90.56,90.52,90.52,39284.0,75.6169,75.6503,75.6169,75.6169,39284.0
2020-04-21 12:50:00,90.52,90.55,90.44,90.55,153540.0,75.6169,75.642,75.5501,75.642,153540.0
2020-04-21 13:00:00,90.54,90.57,90.51,90.56,80035.0,75.6336,75.6587,75.6086,75.6503,80035.0
2020-04-21 13:10:00,90.56,90.57,90.53,90.55,43446.0,75.6503,75.6587,75.6253,75.642,43446.0
2020-04-21 13:20:00,90.55,90.56,90.53,90.55,62696.0,75.642,75.6503,75.6253,75.642,62696.0
2020-04-21 13:30:00,90.55,90.56,90.51,90.55,93919.0,75.642,75.6503,75.6086,75.642,93919.0
2020-04-21 13:40:00,90.55,90.55,90.49,90.5,47917.0,75.642,75.642,75.5919,75.6002,47917.0
2020-04-21 13:50:00,90.49,90.51,90.46,90.47,63309.0,75.5919,75.6086,75.5668,75.5752,63309.0
2020-04-21 14:00:00,90.47,90.52,90.47,90.5,56613.0,75.5752,75.6169,75.5752,75.6002,56613.0
2020-04-21 14:10:00,90.5,90.52,90.45,90.47,47776.0,75.6002,75.6169,75.5585,75.5752,47776.0
2020-04-21 14:20:00,90.46,90.46,90.42,90.44,76069.0,75.5668,75.5668,75.5334,75.5501,76069.0
2020-04-21 14:30:00,90.43,90.5,90.43,90.49,63824.0,75.5417,75.6002,75.5417,75.5919,63824.0
2020-04-21 14:40:00,90.5,90.5,90.43,90.49,110868.0,75.6002,75.6002,75.5417,75.5919,110868.0
2020-04-21 14:50:00,90.49,90.54,90.48,90.54,160253.0,75.5919,75.6336,75.5835,75.6336,160253.0
2020-04-21 15:00:00,90.54,90.57,90.49,90.51,122872.0,75.6336,75.6587,75.5919,75.6086,122872.0
2020-04-21 15:10:00,90.52,90.59,90.52,90.56,89433.0,75.6169,75.6754,75.6169,75.6503,89433.0
2020-04-21 15:20:00,90.57,90.6,90.55,90.59,78711.0,75.6587,75.6838,75.642,75.6754,78711.0
2020-04-21 15:30:00,90.59,90.61,90.58,90.6,159463.0,75.6754,75.6921,75.667,75.6838,159463.0
2020-04-21 15:40:00,90.59,90.62,90.58,90.62,192763.0,75.6754,75.7005,75.667,75.7005,192763.0
2020-04-21 15:50:00,90.62,90.7,90.57,90.67,299065.0,75.7005,75.7673,75.6587,75.7422,299065.0
2020-04-22 09:30:00,90.67,90.99,90.65,90.78,71377.0,75.7422,76.0095,75.7255,75.8341,71377.0
2020-04-22 09:40:00,90.8,90.83,90.7,90.7,44455.0,75.8508,75.8759,75.7673,75.7673,44455.0
2020-04-22 09:50:00,90.7,90.72,90.69,90.72,39721.0,75.7673,75.784,75.7589,75.784,39721.0
2020-04-22 10:00:00,90.73,90.74,90.7,90.71,99670.0,75.7924,75.8007,75.7673,75.7756,99670.0
2020-04-22 10:10:00,90.7,90.71,90.66,90.67,68691.0,75.7673,75.7756,75.7339,75.7422,68691.0
2020-04-22 10:20:00,90.68,90.68,90.63,90.65,29213.0,75.7506,75.7506,75.7088,75.7255,29213.0
2020-04-22 10:30:00,90.65,90.66,90.62,90.65,49777.0,75.7255,75.7339,75.7005,75.7255,49777.0
2020-04-22 10:40:00,90.65,90.69,90.65,90.69,27172.0,75.7255,75.7589,75.7255,75.7589,27172.0
2020-04-22 10:50:00,90.69,90.71,90.67,90.68,49068.0,75.7589,75.7756,75.7422,75.7506,49068.0
2020-04-22 11:00:00,90.68,90.7,90.67,90.69,29640.0,75.7506,75.7673,75.7422,75.7589,29640.0
2020-04-22 11:10:00,90.69,90.71,90.65,90.66,43636.0,75.7589,75.7756,75.7255,75.7339,43636.0
2020-04-22 11:20:00,90.65,90.68,90.65,90.66,22154.0,75.7255,75.7506,75.7255,75.7339,22154.0
2020-04-22 11:30:00,90.66,90.7,90.66,90.67,52484.0,75.7339,75.7673,75.7339,75.7422,52484.0
2020-04-22 11:40:00,90.67,90.67,90.63,90.64,31818.0,75.7422,75.7422,75.7088,75.7172,31818.0
2020-04-22 11:50:00,90.64,90.64,90.59,90.6,17292.0,75.7172,75.7172,75.6754,75.6838,17292.0
2020-04-22 12:00:00,90.59,90.61,90.52,90.55,17454.0,75.6754,75.6921,75.6169,75.642,17454.0
2020-04-22 12:10:00,90.55,90.59,90.53,90.56,22322.0,75.642,75.6754,75.6253,75.6503,22322.0
2020-04-22 12:20:00,90.57,90.61,90.56,90.61,37716.0,75.6587,75.6921,75.6503,75.6921,37716.0
2020-04-22 12:30:00,90.6,90.65,90.58,90.64,41800.0,75.6838,75.7255,75.667,75.7172,41800.0
2020-04-22 12:40:00,90.65,90.65,90.58,90.6,22139.0,75.7255,75.7255,75.667,75.6838,22139.0
2020-04-22 12:50:00,90.6,90.61,90.57,90.6,19530.0,75.6838,75.6921,75.6587,75.6838,19530.0
2020-04-22 13:00:00,90.61,90.64,90.6,90.63,24802.0,75.6921,75.7172,75.6838,75.7088,24802.0
2020-04-22 13:10:00,90.64,90.66,90.63,90.66,32915.0,75.7172,75.7339,75.7088,75.7339,32915.0
2020-04-22 13:20:00,90.66,90.7,90.65,90.69,39766.0,75.7339,75.7673,75.7255,75.7589,39766.0
2020-04-22 13:30:00,90.68,90.7,90.67,90.7,20642.0,75.7506,75.7673,75.7422,75.7673,20642.0
2020-04-22 13:40:00,90.7,90.7,90.67,90.68,18975.0,75.7673,75.7673,75.7422,75.7506,18975.0
2020-04-22 13:50:00,90.69,90.7,90.68,90.68,29281.0,75.7589,75.7673,75.7506,75.7506,29281.0
2020-04-22 14:00:00,90.69,90.71,90.67,90.68,59840.0,75.7589,75.7756,75.7422,75.7506,59840.0
2020-04-22 14:10:00,90.67,90.69,90.67,90.69,44243.0,75.7422,75.7589,75.7422,75.7589,44243.0
2020-04-22 14:20:00,90.69,90.69,90.67,90.69,66591.0,75.7589,75.7589,75.7422,75.7589,66591.0
2020-04-22 14:30:00,90.68,90.7,90.67,90.68,84037.0,75.7506,75.7673,75.7422,75.7506,84037.0
2020-04-22 14:40:00,90.68,90.72,90.68,90.71,58726.0,75.7506,75.784,75.7506,75.7756,58726.0
2020-04-22 14:50:00,90.71,90.74,90.7,90.74,56347.0,75.7756,75.8007,75.7673,75.8007,56347.0
2020-04-22 15:00:00,90.73,90.75,90.71,90.71,76390.0,75.7924,75.8091,75.7756,75.7756,76390.0
2020-04-22 15:10:00,90.72,90.74,90.7,90.73,109902.0,75.784,75.8007,75.7673,75.7924,109902.0
2020-04-22 15:20:00,90.72,90.73,90.7,90.72,85620.0,75.784,75.7924,75.7673,75.784,85620.0
2020-04-22 15:30:00,90.72,90.73,90.7,90.71,76159.0,75.784,75.7924,75.7673,75.7756,76159.0
2020-04-22 15:40:00,90.7,90.71,90.66,90.68,68263.0,75.7673,75.7756,75.7339,75.7506,68263.0
2020-04-22 15:50:00,90.68,90.71,90.67,90.7,134666.0,75.7506,75.7756,75.7422,75.7673,134666.0
2020-04-23 09:30:00,91.13,91.13,90.79,90.89,19739.0,76.1265,76.1265,75.8425,75.926,19739.0
2020-04-23 09:40:00,90.88,90.95,90.87,90.93,16195.0,75.9177,75.9761,75.9093,75.9594,16195.0
2020-04-23 09:50:00,90.94,90.94,90.9,90.91,57974.0,75.9678,75.9678,75.9344,75.9427,57974.0
2020-04-23 10:00:00,90.92,90.98,90.92,90.97,32025.0,75.9511,76.0012,75.9511,75.9928,32025.0
2020-04-23 10:10:00,90.97,90.98,90.93,90.95,35418.0,75.9928,76.0012,75.9594,75.9761,35418.0
2020-04-23 10:20:00,90.95,90.97,90.92,90.95,38448.0,75.9761,75.9928,75.9511,75.9761,38448.0
2020-04-23 10:30:00,90.95,91.0,90.95,91.0,37274.0,75.9761,76.0179,75.9761,76.0179,37274.0
2020-04-23 10:40:00,91.0,91.02,90.96,90.97,105273.0,76.0179,76.0346,75.9845,75.9928,105273.0
2020-04-23 10:50:00,90.97,91.02,90.96,91.02,122210.0,75.9928,76.0346,75.9845,76.0346,122210.0
2020-04-23 11:00:00,91.02,91.04,91.0,91.02,21317.0,76.0346,76.0513,76.0179,76.0346,21317.0
2020-04-23 11:10:00,91.02,91.03,91.0,91.01,72570.0,76.0346,76.043,76.0179,76.0263,72570.0
2020-04-23 11:20:00,91.01,91.02,91.0,91.01,28353.0,76.0263,76.0346,76.0179,76.0263,28353.0
2020-04-23 11:30:00,91.02,91.03,90.99,91.02,55462.0,76.0346,76.043,76.0095,76.0346,55462.0
2020-04-23 11:40:00,91.01,91.03,91.0,91.01,75616.0,76.0263,76.043,76.0179,76.0263,75616.0
2020-04-23 11:50:00,91.02,91.06,91.01,91.06,123397.0,76.0346,76.068,76.0263,76.068,123397.0
2020-04-23 12:00:00,91.06,91.06,91.04,91.05,79043.0,76.068,76.068,76.0513,76.0597,79043.0
2020-04-23 12:10:00,91.04,91.08,91.04,91.08,29292.0,76.0513,76.0847,76.0513,76.0847,29292.0
2020-04-23 12:20:00,91.07,91.09,91.05,91.08,49994.0,76.0764,76.0931,76.0597,76.0847,49994.0
2020-04-23 12:30:00,91.07,91.11,91.07,91.11,34185.0,76.0764,76.1098,76.0764,76.1098,34185.0
2020-04-23 12:40:00,91.11,91.13,91.03,91.09,50439.0,76.1098,76.1265,76.043,76.0931,50439.0
2020-04-23 12:50:00,91.08,91.08,91.03,91.06,15806.0,76.0847,76.0847,76.043,76.068,15806.0
2020-04-23 13:00:00,91.06,91.12,91.06,91.12,25387.0,76.068,76.1181,76.068,76.1181,25387.0
2020-04-23 13:10:00,91.11,91.15,91.1,91.11,46032.0,76.1098,76.1432,76.1014,76.1098,46032.0
2020-04-23 13:20:00,91.12,91.12,91.09,91.12,15865.0,76.1181,76.1181,76.0931,76.1181,15865.0
2020-04-23 13:30:00,91.12,91.13,91.08,91.11,20753.0,76.1181,76.1265,76.0847,76.1098,20753.0
2020-04-23 13:40:00,91.1,91.1,91.04,91.05,11994.0,76.1014,76.1014,76.0513,76.0597,11994.0
2020-04-23 13:50:00,91.05,91.09,91.05,91.09,13715.0,76.0597,76.0931,76.0597,76.0931,13715.0
2020-04-23 14:00:00,91.09,91.09,91.02,91.06,68602.0,76.0931,76.0931,76.0346,76.068,68602.0
2020-04-23 14:10:00,91.06,91.1,91.04,91.07,16670.0,76.068,76.1014,76.0513,76.0764,16670.0
2020-04-23 14:20:00,91.07,91.11,91.06,91.09,18288.0,76.0764,76.1098,76.068,76.0931,18288.0
2020-04-23 14:30:00,91.09,91.12,91.07,91.09,29436.0,76.0931,76.1181,76.0764,76.0931,29436.0
2020-04-23 14:40:00,91.09,91.12,91.08,91.09,24477.0,76.0931,76.1181,76.0847,76.0931,24477.0
2020-04-23 14:50:00,91.08,91.12,91.08,91.1,30824.0,76.0847,76.1181,76.0847,76.1014,30824.0
2020-04-23 15:00:00,91.11,91.11,91.07,91.11,39663.0,76.1098,76.1098,76.0764,76.1098,39663.0
2020-04-23 15:10:00,91.1,91.11,91.06,91.07,56653.0,76.1014,76.1098,76.068,76.0764,56653.0
2020-04-23 15:20:00,91.06,91.08,91.04,91.08,42645.0,76.068,76.0847,76.0513,76.0847,42645.0
2020-04-23 15:30:00,91.08,91.08,91.03,91.03,79868.0,76.0847,76.0847,76.043,76.043,79868.0
2020-04-23 15:40:00,91.04,91.06,91.03,91.06,78155.0,76.0513,76.068,76.043,76.068,78155.0
2020-04-23 15:50:00,91.06,91.07,91.0,91.01,41605.0,76.068,76.0764,76.0179,76.0263,41605.0
2020-04-24 09:30:00,91.03,91.04,90.96,90.99,55795.0,76.043,76.0513,75.9845,76.0095,55795.0
2020-04-24 09:40:00,90.99,90.99,90.92,90.93,35309.0,76.0095,76.0095,75.9511,75.9594,35309.0
2020-04-24 09:50:00,90.94,90.98,90.93,90.94,33119.0,75.9678,76.0012,75.9594,75.9678,33119.0
2020-04-24 10:00:00,90.93,90.95,90.89,90.9,62372.0,75.9594,75.9761,75.926,75.9344,62372.0
2020-04-24 10:10:00,90.89,90.93,90.85,90.88,45685.0,75.926,75.9594,75.8926,75.9177,45685.0
2020-04-24 10:20:00,90.89,90.89,90.83,90.84,13458.0,75.926,75.926,75.8759,75.8842,13458.0
2020-04-24 10:30:00,90.84,90.85,90.81,90.84,50714.0,75.8842,75.8926,75.8592,75.8842,50714.0
2020-04-24 10:40:00,90.84,90.85,90.81,90.83,23103.0,75.8842,75.8926,75.8592,75.8759,23103.0
2020-04-24 10:50:00,90.83,90.87,90.83,90.87,22749.0,75.8759,75.9093,75.8759,75.9093,22749.0
2020-04-24 11:00:00,90.86,90.89,90.86,90.88,32473.0,75.901,75.926,75.901,75.9177,32473.0
2020-04-24 11:10:00,90.88,90.9,90.84,90.9,50338.0,75.9177,75.9344,75.8842,75.9344,50338.0
2020-04-24 11:20:00,90.9,90.93,90.89,90.91,27737.0,75.9344,75.9594,75.926,75.9427,27737.0
2020-04-24 11:30:00,90.9,90.93,90.88,90.91,28438.0,75.9344,75.9594,75.9177,75.9427,28438.0
2020-04-24 11:40:00,90.92,90.93,90.9,90.9,32851.0,75.9511,75.9594,75.9344,75.9344,32851.0
2020-04-24 11:50:00,90.91,90.91,90.87,90.89,23476.0,75.9427,75.9427,75.9093,75.926,23476.0
2020-04-24 12:00:00,90.89,90.93,90.89,90.92,14840.0,75.926,75.9594,75.926,75.9511,14840.0
2020-04-24 12:10:00,90.92,90.95,90.91,90.92,100764.0,75.9511,75.9761,75.9427,75.9511,100764.0
2020-04-24 12:20:00,90.92,90.93,90.9,90.92,27170.0,75.9511,75.9594,75.9344,75.9511,27170.0
2020-04-24 12:30:00,90.91,90.95,90.91,90.94,58935.0,75.9427,75.9761,75.9427,75.9678,58935.0
2020-04-24 12:40:00,90.94,90.94,90.93,90.94,33781.0,75.9678,75.9678,75.9594,75.9678,33781.0
2020-04-24 12:50:00,90.94,90.94,90.91,90.92,40281.0,75.9678,75.9678,75.9427,75.9511,40281.0
2020-04-24 13:00:00,90.93,90.96,90.91,90.95,47315.0,75.9594,75.9845,75.9427,75.9761,47315.0
2020-04-24 13:10:00,90.95,90.96,90.9,90.91,57033.0,75.9761,75.9845,75.9344,75.9427,57033.0
2020-04-24 13:20:00,90.92,90.94,90.91,90.94,35568.0,75.9511,75.9678,75.9427,75.9678,35568.0
2020-04-24 13:30:00,90.94,90.94,90.92,90.93,50509.0,75.9678,75.9678,75.9511,75.9594,50509.0
2020-04-24 13:40:00,90.93,90.94,90.92,90.94,72504.0,75.9594,75.9678,75.9511,75.9678,72504.0
2020-04-24 13:50:00,90.94,90.94,90.92,90.93,36265.0,75.9678,75.9678,75.9511,75.9594,36265.0
2020-04-24 14:00:00,90.93,90.95,90.91,90.94,48286.0,75.9594,75.9761,75.9427,75.9678,48286.0
2020-04-24 14:10:00,90.94,90.95,90.92,90.93,96498.0,75.9678,75.9761,75.9511,75.9594,96498.0
2020-04-24 14:20:00,90.94,90.96,90.93,90.95,18009.0,75.9678,75.9845,75.9594,75.9761,18009.0
2020-04-24 14:30:00,90.96,90.98,90.93,90.95,53842.0,75.9845,76.0012,75.9594,75.9761,53842.0
2020-04-24 14:40:00,90.95,90.99,90.94,90.94,37387.0,75.9761,76.0095,75.9678,75.9678,37387.0
2020-04-24 14:50:00,90.95,90.95,90.92,90.94,13911.0,75.9761,75.9761,75.9511,75.9678,13911.0
2020-04-24 15:00:00,90.94,90.97,90.93,90.97,26905.0,75.9678,75.9928,75.9594,75.9928,26905.0
2020-04-24 15:10:00,90.97,90.97,90.95,90.97,28495.0,75.9928,75.9928,75.9761,75.9928,28495.0
2020-04-24 15:20:00,90.96,90.99,90.96,90.97,22571.0,75.9845,76.0095,75.9845,75.9928,22571.0
2020-04-24 15:30:00,90.97,91.0,90.96,90.98,19073.0,75.9928,76.0179,75.9845,76.0012,19073.0
2020-04-24 15:40:00,90.98,91.0,90.98,90.99,52511.0,76.0012,76.0179,76.0012,76.0095,52511.0
2020-04-24 15:50:00,91.0,91.0,90.94,90.95,66913.0,76.0179,76.0179,75.9678,75.9761,66913.0
2020-04-27 09:30:00,91.04,91.1,91.01,91.09,24375.0,76.0513,76.1014,76.0263,76.0931,24375.0
2020-04-27 09:40:00,91.08,91.1,91.05,91.09,19004.0,76.0847,76.1014,76.0597,76.0931,19004.0
2020-04-27 09:50:00,91.08,91.09,91.01,91.01,32305.0,76.0847,76.0931,76.0263,76.0263,32305.0
2020-04-27 10:00:00,91.01,91.01,90.92,90.94,27938.0,76.0263,76.0263,75.9511,75.9678,27938.0
2020-04-27 10:10:00,90.93,90.93,90.89,90.9,30971.0,75.9594,75.9594,75.926,75.9344,30971.0
2020-04-27 10:20:00,90.9,90.9,90.88,90.89,23851.0,75.9344,75.9344,75.9177,75.926,23851.0
2020-04-27 10:30:00,90.89,90.91,90.88,90.91,39588.0,75.926,75.9427,75.9177,75.9427,39588.0
2020-04-27 10:40:00,90.91,90.93,90.9,90.93,54122.0,75.9427,75.9594,75.9344,75.9594,54122.0
2020-04-27 10:50:00,90.93,90.93,90.91,90.92,31795.0,75.9594,75.9594,75.9427,75.9511,31795.0
2020-04-27 11:00:00,90.92,90.92,90.9,90.91,40979.0,75.9511,75.9511,75.9344,75.9427,40979.0
2020-04-27 11:10:00,90.9,90.91,90.88,90.89,42868.0,75.9344,75.9427,75.9177,75.926,42868.0
2020-04-27 11:20:00,90.89,90.89,90.86,90.87,71464.0,75.926,75.926,75.901,75.9093,71464.0
2020-04-27 11:30:00,90.87,90.92,90.86,90.92,37854.0,75.9093,75.9511,75.901,75.9511,37854.0
2020-04-27 11:40:00,90.92,90.96,90.91,90.95,51992.0,75.9511,75.9845,75.9427,75.9761,51992.0
2020-04-27 11:50:00,90.95,90.96,90.91,90.92,42538.0,75.9761,75.9845,75.9427,75.9511,42538.0
2020-04-27 12:00:00,90.92,90.95,90.92,90.94,42171.0,75.9511,75.9761,75.9511,75.9678,42171.0
2020-04-27 12:10:00,90.95,90.95,90.91,90.92,74932.0,75.9761,75.9761,75.9427,75.9511,74932.0
2020-04-27 12:20:00,90.93,90.93,90.9,90.9,41205.0,75.9594,75.9594,75.9344,75.9344,41205.0
2020-04-27 12:30:00,90.9,90.92,90.86,90.87,14787.0,75.9344,75.9511,75.901,75.9093,14787.0
2020-04-27 12:40:00,90.86,90.86,90.79,90.81,29379.0,75.901,75.901,75.8425,75.8592,29379.0
2020-04-27 12:50:00,90.81,90.82,90.79,90.79,29668.0,75.8592,75.8675,75.8425,75.8425,29668.0
2020-04-27 13:00:00,90.79,90.85,90.79,90.85,24546.0,75.8425,75.8926,75.8425,75.8926,24546.0
2020-04-27 13:10:00,90.84,90.88,90.84,90.87,19236.0,75.8842,75.9177,75.8842,75.9093,19236.0
2020-04-27 13:20:00,90.87,90.88,90.86,90.87,20120.0,75.9093,75.9177,75.901,75.9093,20120.0
2020-04-27 13:30:00,90.86,90.87,90.85,90.85,27988.0,75.901,75.9093,75.8926,75.8926,27988.0
2020-04-27 13:40:00,90.85,90.86,90.84,90.84,49287.0,75.8926,75.901,75.8842,75.8842,49287.0
2020-04-27 13:50:00,90.84,90.87,90.84,90.85,22194.0,75.8842,75.9093,75.8842,75.8926,22194.0
2020-04-27 14:00:00,90.85,90.88,90.85,90.85,38068.0,75.8926,75.9177,75.8926,75.8926,38068.0
2020-04-27 14:10:00,90.85,90.88,90.84,90.87,27479.0,75.8926,75.9177,75.8842,75.9093,27479.0
2020-04-27 14:20:00,90.87,90.87,90.82,90.83,82510.0,75.9093,75.9093,75.8675,75.8759,82510.0
2020-04-27 14:30:00,90.82,90.84,90.81,90.84,74430.0,75.8675,75.8842,75.8592,75.8842,74430.0
2020-04-27 14:40:00,90.83,90.84,90.82,90.82,38269.0,75.8759,75.8842,75.8675,75.8675,38269.0
2020-04-27 14:50:00,90.82,90.82,90.77,90.77,52400.0,75.8675,75.8675,75.8258,75.8258,52400.0
2020-04-27 15:00:00,90.78,90.8,90.69,90.69,86950.0,75.8341,75.8508,75.7589,75.7589,86950.0
2020-04-27 15:10:00,90.69,90.72,90.66,90.69,111040.0,75.7589,75.784,75.7339,75.7589,111040.0
2020-04-27 15:20:00,90.7,90.72,90.65,90.67,115734.0,75.7673,75.784,75.7255,75.7422,115734.0
2020-04-27 15:30:00,90.67,90.68,90.58,90.64,191944.0,75.7422,75.7506,75.667,75.7172,191944.0
2020-04-27 15:40:00,90.64,90.66,90.62,90.64,83125.0,75.7172,75.7339,75.7005,75.7172,83125.0
2020-04-27 15:50:00,90.63,90.64,90.49,90.51,145033.0,75.7088,75.7172,75.5919,75.6086,145033.0
2020-04-28 09:30:00,91.01,91.01,90.82,90.95,105213.0,76.0263,76.0263,75.8675,75.9761,105213.0
2020-04-28 09:40:00,90.95,90.96,90.91,90.96,74069.0,75.9761,75.9845,75.9427,75.9845,74069.0
2020-04-28 09:50:00,90.95,90.97,90.91,90.92,37977.0,75.9761,75.9928,75.9427,75.9511,37977.0
2020-04-28 10:00:00,90.92,90.95,90.88,90.95,88354.0,75.9511,75.9761,75.9177,75.9761,88354.0
2020-04-28 10:10:00,90.95,90.95,90.89,90.9,49422.0,75.9761,75.9761,75.926,75.9344,49422.0
2020-04-28 10:20:00,90.89,90.91,90.89,90.89,51599.0,75.926,75.9427,75.926,75.926,51599.0
2020-04-28 10:30:00,90.9,90.93,90.89,90.92,33336.0,75.9344,75.9594,75.926,75.9511,33336.0
2020-04-28 10:40:00,90.91,90.92,90.88,90.88,50399.0,75.9427,75.9511,75.9177,75.9177,50399.0
2020-04-28 10:50:00,90.89,90.9,90.83,90.84,39037.0,75.926,75.9344,75.8759,75.8842,39037.0
2020-04-28 11:00:00,90.84,90.9,90.83,90.9,35359.0,75.8842,75.9344,75.8759,75.9344,35359.0
2020-04-28 11:10:00,90.89,90.9,90.89,90.9,33504.0,75.926,75.9344,75.926,75.9344,33504.0
2020-04-28 11:20:00,90.9,90.93,90.89,90.92,49970.0,75.9344,75.9594,75.926,75.9511,49970.0
2020-04-28 11:30:00,90.92,90.96,90.92,90.94,98336.0,75.9511,75.9845,75.9511,75.9678,98336.0
2020-04-28 11:40:00,90.95,90.98,90.94,90.97,120847.0,75.9761,76.0012,75.9678,75.9928,120847.0
2020-04-28 11:50:00,90.97,90.98,90.95,90.97,56512.0,75.9928,76.0012,75.9761,75.9928,56512.0
2020-04-28 12:00:00,90.96,90.98,90.93,90.95,64951.0,75.9845,76.0012,75.9594,75.9761,64951.0
2020-04-28 12:10:00,90.94,90.95,90.88,90.89,56940.0,75.9678,75.9761,75.9177,75.926,56940.0
2020-04-28 12:20:00,90.89,90.9,90.87,90.89,34191.0,75.926,75.9344,75.9093,75.926,34191.0
2020-04-28 12:30:00,90.9,90.9,90.87,90.9,34800.0,75.9344,75.9344,75.9093,75.9344,34800.0
2020-04-28 12:40:00,90.89,90.91,90.89,90.91,50746.0,75.926,75.9427,75.926,75.9427,50746.0
2020-04-28 12:50:00,90.9,90.95,90.9,90.95,13325.0,75.9344,75.9761,75.9344,75.9761,13325.0
2020-04-28 13:00:00,90.94,90.97,90.93,90.93,60309.0,75.9678,75.9928,75.9594,75.9594,60309.0
2020-04-28 13:10:00,90.93,90.98,90.93,90.97,55421.0,75.9594,76.0012,75.9594,75.9928,55421.0
2020-04-28 13:20:00,90.96,90.98,90.93,90.94,37856.0,75.9845,76.0012,75.9594,75.9678,37856.0
2020-04-28 13:30:00,90.93,90.96,90.93,90.95,45288.0,75.9594,75.9845,75.9594,75.9761,45288.0
2020-04-28 13:40:00,90.93,90.96,90.93,90.95,55448.0,75.9594,75.9845,75.9594,75.9761,55448.0
2020-04-28 13:50:00,90.95,90.96,90.92,90.94,39352.0,75.9761,75.9845,75.9511,75.9678,39352.0
2020-04-28 14:00:00,90.94,90.94,90.93,90.93,91640.0,75.9678,75.9678,75.9594,75.9594,91640.0
2020-04-28 14:10:00,90.94,90.98,90.93,90.94,43944.0,75.9678,76.0012,75.9594,75.9678,43944.0
2020-04-28 14:20:00,90.95,90.99,90.95,90.98,50163.0,75.9761,76.0095,75.9761,76.0012,50163.0
2020-04-28 14:30:00,90.98,91.02,90.96,91.02,42552.0,76.0012,76.0346,75.9845,76.0346,42552.0
2020-04-28 14:40:00,91.02,91.03,90.99,91.01,46666.0,76.0346,76.043,76.0095,76.0263,46666.0
2020-04-28 14:50:00,91.01,91.02,91.0,91.01,43992.0,76.0263,76.0346,76.0179,76.0263,43992.0
2020-04-28 15:00:00,91.01,91.04,91.0,91.02,61510.0,76.0263,76.0513,76.0179,76.0346,61510.0
2020-04-28 15:10:00,91.03,91.04,91.01,91.03,56565.0,76.043,76.0513,76.0263,76.043,56565.0
2020-04-28 15:20:00,91.03,91.05,90.99,91.05,62138.0,76.043,76.0597,76.0095,76.0597,62138.0
2020-04-28 15:30:00,91.05,91.05,91.02,91.04,73044.0,76.0597,76.0597,76.0346,76.0513,73044.0
2020-04-28 15:40:00,91.04,91.05,90.99,91.0,97272.0,76.0513,76.0597,76.0095,76.0179,97272.0
2020-04-28 15:50:00,90.99,90.99,90.91,90.92,98018.0,76.0095,76.0095,75.9427,75.9511,98018.0
2020-04-29 09:30:00,91.2,91.2,91.06,91.15,35001.0,76.185,76.185,76.068,76.1432,35001.0
2020-04-29 09:40:00,91.15,91.22,91.14,91.21,33107.0,76.1432,76.2017,76.1349,76.1933,33107.0
2020-04-29 09:50:00,91.22,91.25,91.21,91.21,26925.0,76.2017,76.2267,76.1933,76.1933,26925.0
2020-04-29 10:00:00,91.2,91.25,91.19,91.23,70486.0,76.185,76.2267,76.1766,76.21,70486.0
2020-04-29 10:10:00,91.23,91.26,91.21,91.22,55286.0,76.21,76.2351,76.1933,76.2017,55286.0
2020-04-29 10:20:00,91.22,91.25,91.22,91.25,41290.0,76.2017,76.2267,76.2017,76.2267,41290.0
2020-04-29 10:30:00,91.24,91.27,91.24,91.26,24643.0,76.2184,76.2434,76.2184,76.2351,24643.0
2020-04-29 10:40:00,91.27,91.28,91.23,91.27,17008.0,76.2434,76.2518,76.21,76.2434,17008.0
2020-04-29 10:50:00,91.27,91.28,91.23,91.24,27666.0,76.2434,76.2518,76.21,76.2184,27666.0
2020-04-29 11:00:00,91.25,91.27,91.21,91.23,23269.0,76.2267,76.2434,76.1933,76.21,23269.0
2020-04-29 11:10:00,91.23,91.25,91.22,91.24,23771.0,76.21,76.2267,76.2017,76.2184,23771.0
2020-04-29 11:20:00,91.25,91.25,91.23,91.24,47160.0,76.2267,76.2267,76.21,76.2184,47160.0
2020-04-29 11:30:00,91.25,91.25,91.2,91.23,58916.0,76.2267,76.2267,76.185,76.21,58916.0
2020-04-29 11:40:00,91.23,91.24,91.21,91.23,62389.0,76.21,76.2184,76.1933,76.21,62389.0
2020-04-29 11:50:00,91.23,91.25,91.22,91.23,129012.0,76.21,76.2267,76.2017,76.21,129012.0
2020-04-29 12:00:00,91.23,91.26,91.22,91.26,24532.0,76.21,76.2351,76.2017,76.2351,24532.0
2020-04-29 12:10:00,91.26,91.28,91.26,91.28,75390.0,76.2351,76.2518,76.2351,76.2518,75390.0
2020-04-29 12:20:00,91.28,91.3,91.26,91.28,66804.0,76.2518,76.2685,76.2351,76.2518,66804.0
2020-04-29 12:30:00,91.29,91.3,91.28,91.3,57256.0,76.2602,76.2685,76.2518,76.2685,57256.0
2020-04-29 12:40:00,91.3,91.32,91.29,91.31,106488.0,76.2685,76.2852,76.2602,76.2769,106488.0
2020-04-29 12:50:00,91.3,91.33,91.29,91.33,16213.0,76.2685,76.2936,76.2602,76.2936,16213.0
2020-04-29 13:00:00,91.32,91.34,91.32,91.33,19861.0,76.2852,76.3019,76.2852,76.2936,19861.0
2020-04-29 13:10:00,91.32,91.33,91.3,91.33,13673.0,76.2852,76.2936,76.2685,76.2936,13673.0
2020-04-29 13:20:00,91.33,91.34,91.29,91.31,21820.0,76.2936,76.3019,76.2602,76.2769,21820.0
2020-04-29 13:30:00,91.31,91.32,91.27,91.27,33199.0,76.2769,76.2852,76.2434,76.2434,33199.0
2020-04-29 13:40:00,91.28,91.3,91.25,91.3,40654.0,76.2518,76.2685,76.2267,76.2685,40654.0
2020-04-29 13:50:00,91.29,91.32,91.29,91.31,45034.0,76.2602,76.2852,76.2602,76.2769,45034.0
2020-04-29 14:00:00,91.32,91.35,91.23,91.23,44269.0,76.2852,76.3103,76.21,76.21,44269.0
2020-04-29 14:10:00,91.24,91.24,91.21,91.24,24512.0,76.2184,76.2184,76.1933,76.2184,24512.0
2020-04-29 14:20:00,91.25,91.28,91.22,91.27,52167.0,76.2267,76.2518,76.2017,76.2434,52167.0
2020-04-29 14:30:00,91.28,91.28,91.24,91.25,53838.0,76.2518,76.2518,76.2184,76.2267,53838.0
2020-04-29 14:40:00,91.25,91.34,91.24,91.34,67421.0,76.2267,76.3019,76.2184,76.3019,67421.0
2020-04-29 14:50:00,91.33,91.34,91.29,91.3,67404.0,76.2936,76.3019,76.2602,76.2685,67404.0
2020-04-29 15:00:00,91.3,91.35,91.29,91.35,60994.0,76.2685,76.3103,76.2602,76.3103,60994.0
2020-04-29 15:10:00,91.35,91.37,91.34,91.37,65294.0,76.3103,76.327,76.3019,76.327,65294.0
2020-04-29 15:20:00,91.37,91.39,91.35,91.38,63065.0,76.327,76.3437,76.3103,76.3353,63065.0
2020-04-29 15:30:00,91.39,91.4,91.38,91.39,62405.0,76.3437,76.352,76.3353,76.3437,62405.0
2020-04-29 15:40:00,91.4,91.45,91.37,91.45,169472.0,76.352,76.3938,76.327,76.3938,169472.0
2020-04-29 15:50:00,91.44,91.47,91.41,91.42,137579.0,76.3855,76.4105,76.3604,76.3688,137579.0
2020-04-30 09:30:00,91.38,91.38,91.2,91.33,312176.0,76.3353,76.3353,76.185,76.2936,312176.0
2020-04-30 09:40:00,91.34,91.4,91.32,91.38,188834.0,76.3019,76.352,76.2852,76.3353,188834.0
2020-04-30 09:50:00,91.38,91.42,91.36,91.41,70877.0,76.3353,76.3688,76.3186,76.3604,70877.0
2020-04-30 10:00:00,91.42,91.44,91.41,91.44,57035.0,76.3688,76.3855,76.3604,76.3855,57035.0
2020-04-30 10:10:00,91.44,91.48,91.43,91.47,38462.0,76.3855,76.4189,76.3771,76.4105,38462.0
2020-04-30 10:20:00,91.47,91.48,91.42,91.47,41755.0,76.4105,76.4189,76.3688,76.4105,41755.0
2020-04-30 10:30:00,91.47,91.47,91.42,91.46,33238.0,76.4105,76.4105,76.3688,76.4022,33238.0
2020-04-30 10:40:00,91.47,91.49,91.4,91.45,50738.0,76.4105,76.4272,76.352,76.3938,50738.0
2020-04-30 10:50:00,91.45,91.47,91.4,91.43,37650.0,76.3938,76.4105,76.352,76.3771,37650.0
2020-04-30 11:00:00,91.43,91.46,91.43,91.44,25240.0,76.3771,76.4022,76.3771,76.3855,25240.0
2020-04-30 11:10:00,91.44,91.48,91.43,91.48,59024.0,76.3855,76.4189,76.3771,76.4189,59024.0
2020-04-30 11:20:00,91.48,91.5,91.46,91.47,47762.0,76.4189,76.4356,76.4022,76.4105,47762.0
2020-04-30 11:30:00,91.47,91.49,91.46,91.48,141287.0,76.4105,76.4272,76.4022,76.4189,141287.0
2020-04-30 11:40:00,91.48,91.49,91.46,91.46,45515.0,76.4189,76.4272,76.4022,76.4022,45515.0
2020-04-30 11:50:00,91.45,91.46,91.43,91.43,48568.0,76.3938,76.4022,76.3771,76.3771,48568.0
2020-04-30 12:00:00,91.44,91.44,91.37,91.39,55044.0,76.3855,76.3855,76.327,76.3437,55044.0
2020-04-30 12:10:00,91.39,91.41,91.39,91.4,121012.0,76.3437,76.3604,76.3437,76.352,121012.0
2020-04-30 12:20:00,91.39,91.4,91.38,91.4,18733.0,76.3437,76.352,76.3353,76.352,18733.0
2020-04-30 12:30:00,91.39,91.45,91.39,91.45,18855.0,76.3437,76.3938,76.3437,76.3938,18855.0
2020-04-30 12:40:00,91.45,91.47,91.43,91.46,48132.0,76.3938,76.4105,76.3771,76.4022,48132.0
2020-04-30 12:50:00,91.47,91.49,91.46,91.48,28391.0,76.4105,76.4272,76.4022,76.4189,28391.0
2020-04-30 13:00:00,91.47,91.48,91.42,91.44,30269.0,76.4105,76.4189,76.3688,76.3855,30269.0
2020-04-30 13:10:00,91.44,91.44,91.42,91.43,26802.0,76.3855,76.3855,76.3688,76.3771,26802.0
2020-04-30 13:20:00,91.42,91.43,91.4,91.4,43756.0,76.3688,76.3771,76.352,76.352,43756.0
2020-04-30 13:30:00,91.4,91.41,91.34,91.34,73995.0,76.352,76.3604,76.3019,76.3019,73995.0
2020-04-30 13:40:00,91.34,91.4,91.34,91.4,82395.0,76.3019,76.352,76.3019,76.352,82395.0
2020-04-30 13:50:00,91.4,91.42,91.39,91.42,26473.0,76.352,76.3688,76.3437,76.3688,26473.0
2020-04-30 14:00:00,91.42,91.42,91.38,91.39,67743.0,76.3688,76.3688,76.3353,76.3437,67743.0
2020-04-30 14:10:00,91.39,91.43,91.39,91.41,85838.0,76.3437,76.3771,76.3437,76.3604,85838.0
2020-04-30 14:20:00,91.42,91.43,91.41,91.43,69800.0,76.3688,76.3771,76.3604,76.3771,69800.0
2020-04-30 14:30:00,91.43,91.43,91.36,91.36,98962.0,76.3771,76.3771,76.3186,76.3186,98962.0
2020-04-30 14:40:00,91.36,91.36,91.32,91.34,31817.0,76.3186,76.3186,76.2852,76.3019,31817.0
2020-04-30 14:50:00,91.34,91.36,91.28,91.34,69415.0,76.3019,76.3186,76.2518,76.3019,69415.0
2020-04-30 15:00:00,91.35,91.35,91.28,91.34,63567.0,76.3103,76.3103,76.2518,76.3019,63567.0
2020-04-30 15:10:00,91.34,91.34,91.27,91.29,33127.0,76.3019,76.3019,76.2434,76.2602,33127.0
2020-04-30 15:20:00,91.3,91.32,91.28,91.28,55672.0,76.2685,76.2852,76.2518,76.2518,55672.0
2020-04-30 15:30:00,91.28,91.29,91.25,91.27,62596.0,76.2518,76.2602,76.2267,76.2434,62596.0
2020-04-30 15:40:00,91.28,91.33,91.26,91.33,97784.0,76.2518,76.2936,76.2351,76.2936,97784.0
2020-04-30 15:50:00,91.33,91.35,91.32,91.32,196761.0,76.2936,76.3103,76.2852,76.2852,196761.0
2020-05-01 09:30:00,91.0,91.09,90.81,90.82,52656.0,76.2005,76.2758,76.0414,76.0497,52656.0
2020-05-01 09:40:00,90.82,90.83,90.68,90.72,122255.0,76.0497,76.0581,75.9325,75.966,122255.0
2020-05-01 09:50:00,90.72,90.74,90.63,90.67,64633.0,75.966,75.9827,75.8906,75.9241,64633.0
2020-05-01 10:00:00,90.67,90.68,90.61,90.67,90776.0,75.9241,75.9325,75.8739,75.9241,90776.0
2020-05-01 10:10:00,90.67,90.67,90.62,90.63,88386.0,75.9241,75.9241,75.8823,75.8906,88386.0
2020-05-01 10:20:00,90.64,90.71,90.63,90.71,60199.0,75.899,75.9576,75.8906,75.9576,60199.0
2020-05-01 10:30:00,90.71,90.73,90.67,90.68,58924.0,75.9576,75.9744,75.9241,75.9325,58924.0
2020-05-01 10:40:00,90.67,90.67,90.62,90.64,30728.0,75.9241,75.9241,75.8823,75.899,30728.0
2020-05-01 10:50:00,90.63,90.65,90.63,90.65,39421.0,75.8906,75.9074,75.8906,75.9074,39421.0
2020-05-01 11:00:00,90.66,90.68,90.62,90.63,29977.0,75.9157,75.9325,75.8823,75.8906,29977.0
2020-05-01 11:10:00,90.63,90.63,90.59,90.61,26398.0,75.8906,75.8906,75.8571,75.8739,26398.0
2020-05-01 11:20:00,90.62,90.62,90.57,90.59,66944.0,75.8823,75.8823,75.8404,75.8571,66944.0
2020-05-01 11:30:00,90.59,90.6,90.57,90.59,122352.0,75.8571,75.8655,75.8404,75.8571,122352.0
2020-05-01 11:40:00,90.6,90.6,90.55,90.56,145939.0,75.8655,75.8655,75.8236,75.832,145939.0
2020-05-01 11:50:00,90.56,90.57,90.55,90.56,67432.0,75.832,75.8404,75.8236,75.832,67432.0
2020-05-01 12:00:00,90.55,90.61,90.54,90.61,195346.0,75.8236,75.8739,75.8153,75.8739,195346.0
2020-05-01 12:10:00,90.61,90.63,90.6,90.61,27029.0,75.8739,75.8906,75.8655,75.8739,27029.0
2020-05-01 12:20:00,90.61,90.64,90.6,90.63,67225.0,75.8739,75.899,75.8655,75.8906,67225.0
2020-05-01 12:30:00,90.62,90.64,90.6,90.61,38580.0,75.8823,75.899,75.8655,75.8739,38580.0
2020-05-01 12:40:00,90.61,90.63,90.59,90.63,36351.0,75.8739,75.8906,75.8571,75.8906,36351.0
2020-05-01 12:50:00,90.63,90.64,90.6,90.64,49956.0,75.8906,75.899,75.8655,75.899,49956.0
2020-05-01 13:00:00,90.64,90.66,90.63,90.65,32201.0,75.899,75.9157,75.8906,75.9074,32201.0
2020-05-01 13:10:00,90.65,90.65,90.64,90.65,17482.0,75.9074,75.9074,75.899,75.9074,17482.0
2020-05-01 13:20:00,90.65,90.67,90.64,90.67,18880.0,75.9074,75.9241,75.899,75.9241,18880.0
2020-05-01 13:30:00,90.67,90.67,90.66,90.67,15943.0,75.9241,75.9241,75.9157,75.9241,15943.0
2020-05-01 13:40:00,90.66,90.68,90.66,90.67,50919.0,75.9157,75.9325,75.9157,75.9241,50919.0
2020-05-01 13:50:00,90.68,90.7,90.67,90.7,33822.0,75.9325,75.9492,75.9241,75.9492,33822.0
2020-05-01 14:00:00,90.7,90.7,90.68,90.68,50576.0,75.9492,75.9492,75.9325,75.9325,50576.0
2020-05-01 14:10:00,90.68,90.68,90.67,90.68,11391.0,75.9325,75.9325,75.9241,75.9325,11391.0
2020-05-01 14:20:00,90.67,90.71,90.67,90.7,71942.0,75.9241,75.9576,75.9241,75.9492,71942.0
2020-05-01 14:30:00,90.7,90.72,90.7,90.72,70975.0,75.9492,75.966,75.9492,75.966,70975.0
2020-05-01 14:40:00,90.72,90.73,90.71,90.73,25526.0,75.966,75.9744,75.9576,75.9744,25526.0
2020-05-01 14:50:00,90.73,90.73,90.7,90.7,73780.0,75.9744,75.9744,75.9492,75.9492,73780.0
2020-05-01 15:00:00,90.7,90.75,90.7,90.73,52051.0,75.9492,75.9911,75.9492,75.9744,52051.0
2020-05-01 15:10:00,90.73,90.77,90.72,90.77,170644.0,75.9744,76.0079,75.966,76.0079,170644.0
2020-05-01 15:20:00,90.77,90.81,90.77,90.8,481706.0,76.0079,76.0414,76.0079,76.033,481706.0
2020-05-01 15:30:00,90.8,90.84,90.8,90.82,89014.0,76.033,76.0665,76.033,76.0497,89014.0
2020-05-01 15:40:00,90.83,90.85,90.8,90.83,126874.0,76.0581,76.0748,76.033,76.0581,126874.0
2020-05-01 15:50:00,90.83,90.83,90.73,90.73,200281.0,76.0581,76.0581,75.9744,75.9744,200281.0
2020-05-04 09:30:00,90.81,91.0,90.8,90.86,37831.0,76.0414,76.2005,76.033,76.0832,37831.0
2020-05-04 09:40:00,90.87,90.88,90.83,90.88,29656.0,76.0916,76.1,76.0581,76.1,29656.0
2020-05-04 09:50:00,90.87,90.9,90.84,90.88,59145.0,76.0916,76.1167,76.0665,76.1,59145.0
2020-05-04 10:00:00,90.88,90.89,90.87,90.88,31475.0,76.1,76.1083,76.0916,76.1,31475.0
2020-05-04 10:10:00,90.88,90.89,90.84,90.88,120539.0,76.1,76.1083,76.0665,76.1,120539.0
2020-05-04 10:20:00,90.88,90.88,90.8,90.82,138793.0,76.1,76.1,76.033,76.0497,138793.0
2020-05-04 10:30:00,90.82,90.88,90.81,90.83,70273.0,76.0497,76.1,76.0414,76.0581,70273.0
2020-05-04 10:40:00,90.82,90.84,90.8,90.84,28440.0,76.0497,76.0665,76.033,76.0665,28440.0
2020-05-04 10:50:00,90.84,90.84,90.81,90.83,13105.0,76.0665,76.0665,76.0414,76.0581,13105.0
2020-05-04 11:00:00,90.82,90.85,90.82,90.84,32840.0,76.0497,76.0748,76.0497,76.0665,32840.0
2020-05-04 11:10:00,90.84,90.87,90.83,90.86,53583.0,76.0665,76.0916,76.0581,76.0832,53583.0
2020-05-04 11:20:00,90.86,90.88,90.86,90.88,39994.0,76.0832,76.1,76.0832,76.1,39994.0
2020-05-04 11:30:00,90.88,90.92,90.87,90.92,84125.0,76.1,76.1335,76.0916,76.1335,84125.0
2020-05-04 11:40:00,90.92,90.92,90.89,90.91,24763.0,76.1335,76.1335,76.1083,76.1251,24763.0
2020-05-04 11:50:00,90.92,90.95,90.91,90.92,28766.0,76.1335,76.1586,76.1251,76.1335,28766.0
2020-05-04 12:00:00,90.92,90.93,90.91,90.93,49621.0,76.1335,76.1418,76.1251,76.1418,49621.0
2020-05-04 12:10:00,90.93,90.94,90.86,90.89,54810.0,76.1418,76.1502,76.0832,76.1083,54810.0
2020-05-04 12:20:00,90.9,90.91,90.87,90.87,115359.0,76.1167,76.1251,76.0916,76.0916,115359.0
2020-05-04 12:30:00,90.87,90.88,90.83,90.84,48705.0,76.0916,76.1,76.0581,76.0665,48705.0
2020-05-04 12:40:00,90.85,90.88,90.84,90.88,13777.0,76.0748,76.1,76.0665,76.1,13777.0
2020-05-04 12:50:00,90.88,90.88,90.81,90.84,70528.0,76.1,76.1,76.0414,76.0665,70528.0
2020-05-04 13:00:00,90.84,90.87,90.83,90.86,22823.0,76.0665,76.0916,76.0581,76.0832,22823.0
2020-05-04 13:10:00,90.86,90.87,90.84,90.85,23624.0,76.0832,76.0916,76.0665,76.0748,23624.0
2020-05-04 13:20:00,90.85,90.88,90.85,90.86,57521.0,76.0748,76.1,76.0748,76.0832,57521.0
2020-05-04 13:30:00,90.86,90.87,90.86,90.87,30355.0,76.0832,76.0916,76.0832,76.0916,30355.0
2020-05-04 13:40:00,90.87,90.89,90.86,90.88,38972.0,76.0916,76.1083,76.0832,76.1,38972.0
2020-05-04 13:50:00,90.89,90.89,90.85,90.88,50008.0,76.1083,76.1083,76.0748,76.1,50008.0
2020-05-04 14:00:00,90.87,90.88,90.86,90.87,38668.0,76.0916,76.1,76.0832,76.0916,38668.0
2020-05-04 14:10:00,90.87,90.87,90.85,90.87,13026.0,76.0916,76.0916,76.0748,76.0916,13026.0
2020-05-04 14:20:00,90.87,90.88,90.84,90.86,32034.0,76.0916,76.1,76.0665,76.0832,32034.0
2020-05-04 14:30:00,90.86,90.88,90.82,90.83,100387.0,76.0832,76.1,76.0497,76.0581,100387.0
2020-05-04 14:40:00,90.83,90.87,90.82,90.86,36009.0,76.0581,76.0916,76.0497,76.0832,36009.0
2020-05-04 14:50:00,90.86,90.87,90.82,90.87,36086.0,76.0832,76.0916,76.0497,76.0916,36086.0
2020-05-04 15:00:00,90.87,90.88,90.85,90.85,12675.0,76.0916,76.1,76.0748,76.0748,12675.0
2020-05-04 15:10:00,90.86,90.86,90.82,90.84,43915.0,76.0832,76.0832,76.0497,76.0665,43915.0
2020-05-04 15:20:00,90.84,90.87,90.83,90.86,53577.0,76.0665,76.0916,76.0581,76.0832,53577.0
2020-05-04 15:30:00,90.86,90.89,90.86,90.89,129133.0,76.0832,76.1083,76.0832,76.1083,129133.0
2020-05-04 15:40:00,90.89,90.89,90.86,90.86,64349.0,76.1083,76.1083,76.0832,76.0832,64349.0
2020-05-04 15:50:00,90.86,90.9,90.85,90.88,183252.0,76.0832,76.1167,76.0748,76.1,183252.0
2020-05-05 09:30:00,90.86,90.89,90.79,90.87,63907.0,76.0832,76.1083,76.0246,76.0916,63907.0
2020-05-05 09:40:00,90.87,90.95,90.85,90.94,130858.0,76.0916,76.1586,76.0748,76.1502,130858.0
2020-05-05 09:50:00,90.95,90.95,90.92,90.92,27312.0,76.1586,76.1586,76.1335,76.1335,27312.0
2020-05-05 10:00:00,90.93,90.98,90.93,90.98,21615.0,76.1418,76.1837,76.1418,76.1837,21615.0
2020-05-05 10:10:00,90.99,90.99,90.93,90.97,25338.0,76.1921,76.1921,76.1418,76.1753,25338.0
2020-05-05 10:20:00,90.98,90.98,90.9,90.91,23904.0,76.1837,76.1837,76.1167,76.1251,23904.0
2020-05-05 10:30:00,90.92,90.95,90.91,90.93,39756.0,76.1335,76.1586,76.1251,76.1418,39756.0
2020-05-05 10:40:00,90.94,90.95,90.91,90.93,25391.0,76.1502,76.1586,76.1251,76.1418,25391.0
2020-05-05 10:50:00,90.93,90.95,90.87,90.93,126629.0,76.1418,76.1586,76.0916,76.1418,126629.0
2020-05-05 11:00:00,90.93,90.96,90.91,90.94,76091.0,76.1418,76.167,76.1251,76.1502,76091.0
2020-05-05 11:10:00,90.94,90.95,90.92,90.94,39146.0,76.1502,76.1586,76.1335,76.1502,39146.0
2020-05-05 11:20:00,90.93,90.94,90.9,90.92,13714.0,76.1418,76.1502,76.1167,76.1335,13714.0
2020-05-05 11:30:00,90.92,90.99,90.91,90.98,124461.0,76.1335,76.1921,76.1251,76.1837,124461.0
2020-05-05 11:40:00,90.99,91.0,90.97,90.98,40999.0,76.1921,76.2005,76.1753,76.1837,40999.0
2020-05-05 11:50:00,90.97,90.98,90.93,90.95,63644.0,76.1753,76.1837,76.1418,76.1586,63644.0
2020-05-05 12:00:00,90.95,90.96,90.91,90.93,96494.0,76.1586,76.167,76.1251,76.1418,96494.0
2020-05-05 12:10:00,90.94,90.96,90.92,90.95,38254.0,76.1502,76.167,76.1335,76.1586,38254.0
2020-05-05 12:20:00,90.95,90.97,90.92,90.94,69833.0,76.1586,76.1753,76.1335,76.1502,69833.0
2020-05-05 12:30:00,90.95,90.99,90.94,90.95,917485.0,76.1586,76.1921,76.1502,76.1586,917485.0
2020-05-05 12:40:00,90.95,90.96,90.92,90.96,102652.0,76.1586,76.167,76.1335,76.167,102652.0
2020-05-05 12:50:00,90.97,91.0,90.97,91.0,51813.0,76.1753,76.2005,76.1753,76.2005,51813.0
2020-05-05 13:00:00,91.0,91.01,90.96,90.97,81910.0,76.2005,76.2088,76.167,76.1753,81910.0
2020-05-05 13:10:00,90.97,90.98,90.93,90.95,65690.0,76.1753,76.1837,76.1418,76.1586,65690.0
2020-05-05 13:20:00,90.94,90.95,90.86,90.94,160089.0,76.1502,76.1586,76.0832,76.1502,160089.0
2020-05-05 13:30:00,90.95,90.96,90.93,90.96,41072.0,76.1586,76.167,76.1418,76.167,41072.0
2020-05-05 13:40:00,90.95,90.98,90.94,90.96,73551.0,76.1586,76.1837,76.1502,76.167,73551.0
2020-05-05 13:50:00,90.95,90.99,90.95,90.95,130383.0,76.1586,76.1921,76.1586,76.1586,130383.0
2020-05-05 14:00:00,90.95,90.99,90.95,90.98,109918.0,76.1586,76.1921,76.1586,76.1837,109918.0
2020-05-05 14:10:00,90.99,91.0,90.98,90.98,63735.0,76.1921,76.2005,76.1837,76.1837,63735.0
2020-05-05 14:20:00,90.98,90.99,90.98,90.99,41126.0,76.1837,76.1921,76.1837,76.1921,41126.0
2020-05-05 14:30:00,90.98,90.99,90.96,90.96,94253.0,76.1837,76.1921,76.167,76.167,94253.0
2020-05-05 14:40:00,90.96,90.99,90.95,90.99,106722.0,76.167,76.1921,76.1586,76.1921,106722.0
2020-05-05 14:50:00,90.98,91.0,90.98,90.99,49887.0,76.1837,76.2005,76.1837,76.1921,49887.0
2020-05-05 15:00:00,90.99,91.01,90.97,91.01,28981.0,76.1921,76.2088,76.1753,76.2088,28981.0
2020-05-05 15:10:00,91.01,91.03,91.0,91.03,31243.0,76.2088,76.2256,76.2005,76.2256,31243.0
2020-05-05 15:20:00,91.03,91.03,90.96,90.96,50941.0,76.2256,76.2256,76.167,76.167,50941.0
2020-05-05 15:30:00,90.96,90.98,90.91,90.92,86174.0,76.167,76.1837,76.1251,76.1335,86174.0
2020-05-05 15:40:00,90.92,90.95,90.9,90.91,103649.0,76.1335,76.1586,76.1167,76.1251,103649.0
2020-05-05 15:50:00,90.91,90.92,90.88,90.89,109200.0,76.1251,76.1335,76.1,76.1083,109200.0
2020-05-06 09:30:00,90.81,90.88,90.73,90.73,114618.0,76.0414,76.1,75.9744,75.9744,114618.0
2020-05-06 09:40:00,90.72,90.75,90.67,90.68,27340.0,75.966,75.9911,75.9241,75.9325,27340.0
2020-05-06 09:50:00,90.67,90.67,90.53,90.56,71604.0,75.9241,75.9241,75.8069,75.832,71604.0
2020-05-06 10:00:00,90.57,90.59,90.51,90.53,59593.0,75.8404,75.8571,75.7901,75.8069,59593.0
2020-05-06 10:10:00,90.53,90.53,90.45,90.46,65776.0,75.8069,75.8069,75.7399,75.7483,65776.0
2020-05-06 10:20:00,90.45,90.48,90.36,90.42,68228.0,75.7399,75.765,75.6645,75.7148,68228.0
2020-05-06 10:30:00,90.41,90.46,90.4,90.43,69306.0,75.7064,75.7483,75.698,75.7232,69306.0
2020-05-06 10:40:00,90.43,90.49,90.39,90.49,67157.0,75.7232,75.7734,75.6897,75.7734,67157.0
2020-05-06 10:50:00,90.49,90.51,90.47,90.51,80777.0,75.7734,75.7901,75.7566,75.7901,80777.0
2020-05-06 11:00:00,90.51,90.54,90.5,90.5,33662.0,75.7901,75.8153,75.7818,75.7818,33662.0
2020-05-06 11:10:00,90.51,90.53,90.48,90.48,98190.0,75.7901,75.8069,75.765,75.765,98190.0
2020-05-06 11:20:00,90.47,90.5,90.45,90.46,57331.0,75.7566,75.7818,75.7399,75.7483,57331.0
2020-05-06 11:30:00,90.46,90.47,90.44,90.46,59123.0,75.7483,75.7566,75.7315,75.7483,59123.0
2020-05-06 11:40:00,90.46,90.46,90.41,90.42,89424.0,75.7483,75.7483,75.7064,75.7148,89424.0
2020-05-06 11:50:00,90.42,90.44,90.41,90.43,88491.0,75.7148,75.7315,75.7064,75.7232,88491.0
2020-05-06 12:00:00,90.44,90.44,90.41,90.42,31769.0,75.7315,75.7315,75.7064,75.7148,31769.0
2020-05-06 12:10:00,90.43,90.45,90.4,90.45,28762.0,75.7232,75.7399,75.698,75.7399,28762.0
2020-05-06 12:20:00,90.45,90.45,90.42,90.44,17050.0,75.7399,75.7399,75.7148,75.7315,17050.0
2020-05-06 12:30:00,90.44,90.45,90.43,90.45,18182.0,75.7315,75.7399,75.7232,75.7399,18182.0
2020-05-06 12:40:00,90.45,90.47,90.44,90.47,39390.0,75.7399,75.7566,75.7315,75.7566,39390.0
2020-05-06 12:50:00,90.46,90.48,90.45,90.47,20815.0,75.7483,75.765,75.7399,75.7566,20815.0
2020-05-06 13:00:00,90.47,90.47,90.44,90.47,10768.0,75.7566,75.7566,75.7315,75.7566,10768.0
2020-05-06 13:10:00,90.46,90.49,90.46,90.47,10802.0,75.7483,75.7734,75.7483,75.7566,10802.0
2020-05-06 13:20:00,90.48,90.48,90.43,90.46,12779.0,75.765,75.765,75.7232,75.7483,12779.0
2020-05-06 13:30:00,90.46,90.46,90.43,90.46,17534.0,75.7483,75.7483,75.7232,75.7483,17534.0
2020-05-06 13:40:00,90.46,90.5,90.46,90.47,31167.0,75.7483,75.7818,75.7483,75.7566,31167.0
2020-05-06 13:50:00,90.47,90.49,90.46,90.47,9338.0,75.7566,75.7734,75.7483,75.7566,9338.0
2020-05-06 14:00:00,90.47,90.49,90.43,90.49,27896.0,75.7566,75.7734,75.7232,75.7734,27896.0
2020-05-06 14:10:00,90.49,90.49,90.45,90.48,35884.0,75.7734,75.7734,75.7399,75.765,35884.0
2020-05-06 14:20:00,90.48,90.51,90.48,90.51,20240.0,75.765,75.7901,75.765,75.7901,20240.0
2020-05-06 14:30:00,90.51,90.54,90.5,90.54,53449.0,75.7901,75.8153,75.7818,75.8153,53449.0
2020-05-06 14:40:00,90.54,90.54,90.51,90.51,92689.0,75.8153,75.8153,75.7901,75.7901,92689.0
2020-05-06 14:50:00,90.51,90.54,90.48,90.48,46758.0,75.7901,75.8153,75.765,75.765,46758.0
2020-05-06 15:00:00,90.49,90.51,90.47,90.51,41463.0,75.7734,75.7901,75.7566,75.7901,41463.0
2020-05-06 15:10:00,90.51,90.54,90.5,90.52,27793.0,75.7901,75.8153,75.7818,75.7985,27793.0
2020-05-06 15:20:00,90.51,90.52,90.47,90.48,75691.0,75.7901,75.7985,75.7566,75.765,75691.0
2020-05-06 15:30:00,90.48,90.5,90.44,90.45,172048.0,75.765,75.7818,75.7315,75.7399,172048.0
2020-05-06 15:40:00,90.45,90.48,90.44,90.44,96104.0,75.7399,75.765,75.7315,75.7315,96104.0
2020-05-06 15:50:00,90.43,90.45,90.4,90.42,93365.0,75.7232,75.7399,75.698,75.7148,93365.0
2020-05-07 09:30:00,90.67,90.67,90.43,90.51,172624.0,75.9241,75.9241,75.7232,75.7901,172624.0
2020-05-07 09:40:00,90.5,90.57,90.49,90.56,82591.0,75.7818,75.8404,75.7734,75.832,82591.0
2020-05-07 09:50:00,90.56,90.61,90.56,90.6,74187.0,75.832,75.8739,75.832,75.8655,74187.0
2020-05-07 10:00:00,90.59,90.63,90.59,90.62,176662.0,75.8571,75.8906,75.8571,75.8823,176662.0
2020-05-07 10:10:00,90.62,90.63,90.6,90.61,111370.0,75.8823,75.8906,75.8655,75.8739,111370.0
2020-05-07 10:20:00,90.61,90.67,90.61,90.67,116095.0,75.8739,75.9241,75.8739,75.9241,116095.0
2020-05-07 10:30:00,90.67,90.68,90.61,90.66,115703.0,75.9241,75.9325,75.8739,75.9157,115703.0
2020-05-07 10:40:00,90.65,90.67,90.64,90.65,77545.0,75.9074,75.9241,75.899,75.9074,77545.0
2020-05-07 10:50:00,90.65,90.67,90.65,90.65,75064.0,75.9074,75.9241,75.9074,75.9074,75064.0
2020-05-07 11:00:00,90.66,90.67,90.64,90.65,67591.0,75.9157,75.9241,75.899,75.9074,67591.0
2020-05-07 11:10:00,90.65,90.67,90.64,90.67,88593.0,75.9074,75.9241,75.899,75.9241,88593.0
2020-05-07 11:20:00,90.67,90.68,90.62,90.63,76971.0,75.9241,75.9325,75.8823,75.8906,76971.0
2020-05-07 11:30:00,90.63,90.64,90.62,90.64,77109.0,75.8906,75.899,75.8823,75.899,77109.0
2020-05-07 11:40:00,90.64,90.69,90.63,90.69,147460.0,75.899,75.9409,75.8906,75.9409,147460.0
2020-05-07 11:50:00,90.69,90.7,90.65,90.7,63274.0,75.9409,75.9492,75.9074,75.9492,63274.0
2020-05-07 12:00:00,90.7,90.72,90.67,90.68,63139.0,75.9492,75.966,75.9241,75.9325,63139.0
2020-05-07 12:10:00,90.68,90.69,90.67,90.68,66533.0,75.9325,75.9409,75.9241,75.9325,66533.0
2020-05-07 12:20:00,90.69,90.73,90.68,90.73,86226.0,75.9409,75.9744,75.9325,75.9744,86226.0
2020-05-07 12:30:00,90.73,90.77,90.73,90.77,93855.0,75.9744,76.0079,75.9744,76.0079,93855.0
2020-05-07 12:40:00,90.77,90.81,90.76,90.77,86901.0,76.0079,76.0414,75.9995,76.0079,86901.0
2020-05-07 12:50:00,90.77,90.8,90.74,90.75,58725.0,76.0079,76.033,75.9827,75.9911,58725.0
2020-05-07 13:00:00,90.75,90.77,90.73,90.73,72028.0,75.9911,76.0079,75.9744,75.9744,72028.0
2020-05-07 13:10:00,90.73,90.76,90.73,90.76,101345.0,75.9744,75.9995,75.9744,75.9995,101345.0
2020-05-07 13:20:00,90.76,90.8,90.75,90.8,82469.0,75.9995,76.033,75.9911,76.033,82469.0
2020-05-07 13:30:00,90.8,90.8,90.76,90.77,65492.0,76.033,76.033,75.9995,76.0079,65492.0
2020-05-07 13:40:00,90.77,90.79,90.76,90.78,74676.0,76.0079,76.0246,75.9995,76.0162,74676.0
2020-05-07 13:50:00,90.78,90.8,90.76,90.79,88110.0,76.0162,76.033,75.9995,76.0246,88110.0
2020-05-07 14:00:00,90.79,90.81,90.79,90.8,64412.0,76.0246,76.0414,76.0246,76.033,64412.0
2020-05-07 14:10:00,90.81,90.81,90.77,90.79,80939.0,76.0414,76.0414,76.0079,76.0246,80939.0
2020-05-07 14:20:00,90.79,90.79,90.77,90.78,69099.0,76.0246,76.0246,76.0079,76.0162,69099.0
2020-05-07 14:30:00,90.78,90.78,90.75,90.76,72082.0,76.0162,76.0162,75.9911,75.9995,72082.0
2020-05-07 14:40:00,90.76,90.77,90.75,90.77,80988.0,75.9995,76.0079,75.9911,76.0079,80988.0
2020-05-07 14:50:00,90.77,90.78,90.75,90.75,80024.0,76.0079,76.0162,75.9911,75.9911,80024.0
2020-05-07 15:00:00,90.76,90.77,90.75,90.76,107730.0,75.9995,76.0079,75.9911,75.9995,107730.0
2020-05-07 15:10:00,90.76,90.77,90.75,90.76,95784.0,75.9995,76.0079,75.9911,75.9995,95784.0
2020-05-07 15:20:00,90.77,90.78,90.76,90.77,108250.0,76.0079,76.0162,75.9995,76.0079,108250.0
2020-05-07 15:30:00,90.77,90.77,90.7,90.73,96562.0,76.0079,76.0079,75.9492,75.9744,96562.0
2020-05-07 15:40:00,90.72,90.75,90.7,90.74,129489.0,75.966,75.9911,75.9492,75.9827,129489.0
2020-05-07 15:50:00,90.74,90.77,90.7,90.7,302813.0,75.9827,76.0079,75.9492,75.9492,302813.0
2020-05-08 09:30:00,90.5,90.63,90.47,90.54,40404.0,75.7818,75.8906,75.7566,75.8153,40404.0
2020-05-08 09:40:00,90.54,90.59,90.53,90.56,30711.0,75.8153,75.8571,75.8069,75.832,30711.0
2020-05-08 09:50:00,90.56,90.57,90.52,90.55,53581.0,75.832,75.8404,75.7985,75.8236,53581.0
2020-05-08 10:00:00,90.55,90.57,90.53,90.56,43523.0,75.8236,75.8404,75.8069,75.832,43523.0
2020-05-08 10:10:00,90.56,90.6,90.55,90.59,28422.0,75.832,75.8655,75.8236,75.8571,28422.0
2020-05-08 10:20:00,90.59,90.65,90.59,90.63,30933.0,75.8571,75.9074,75.8571,75.8906,30933.0
2020-05-08 10:30:00,90.63,90.68,90.61,90.68,24421.0,75.8906,75.9325,75.8739,75.9325,24421.0
2020-05-08 10:40:00,90.68,90.77,90.67,90.74,29230.0,75.9325,76.0079,75.9241,75.9827,29230.0
2020-05-08 10:50:00,90.74,90.76,90.72,90.74,16917.0,75.9827,75.9995,75.966,75.9827,16917.0
2020-05-08 11:00:00,90.73,90.77,90.72,90.75,19096.0,75.9744,76.0079,75.966,75.9911,19096.0
2020-05-08 11:10:00,90.75,90.75,90.72,90.74,36031.0,75.9911,75.9911,75.966,75.9827,36031.0
2020-05-08 11:20:00,90.73,90.75,90.71,90.71,24509.0,75.9744,75.9911,75.9576,75.9576,24509.0
2020-05-08 11:30:00,90.72,90.72,90.68,90.68,28898.0,75.966,75.966,75.9325,75.9325,28898.0
2020-05-08 11:40:00,90.67,90.71,90.67,90.7,19224.0,75.9241,75.9576,75.9241,75.9492,19224.0
2020-05-08 11:50:00,90.7,90.73,90.69,90.69,24425.0,75.9492,75.9744,75.9409,75.9409,24425.0
2020-05-08 12:00:00,90.69,90.7,90.65,90.66,16960.0,75.9409,75.9492,75.9074,75.9157,16960.0
2020-05-08 12:10:00,90.66,90.69,90.66,90.68,72299.0,75.9157,75.9409,75.9157,75.9325,72299.0
2020-05-08 12:20:00,90.69,90.7,90.65,90.65,32575.0,75.9409,75.9492,75.9074,75.9074,32575.0
2020-05-08 12:30:00,90.65,90.68,90.65,90.66,20879.0,75.9074,75.9325,75.9074,75.9157,20879.0
2020-05-08 12:40:00,90.65,90.66,90.62,90.65,111328.0,75.9074,75.9157,75.8823,75.9074,111328.0
2020-05-08 12:50:00,90.64,90.66,90.63,90.65,32965.0,75.899,75.9157,75.8906,75.9074,32965.0
2020-05-08 13:00:00,90.65,90.66,90.64,90.66,27957.0,75.9074,75.9157,75.899,75.9157,27957.0
2020-05-08 13:10:00,90.67,90.68,90.64,90.64,23008.0,75.9241,75.9325,75.899,75.899,23008.0
2020-05-08 13:20:00,90.64,90.65,90.62,90.64,19686.0,75.899,75.9074,75.8823,75.899,19686.0
2020-05-08 13:30:00,90.65,90.65,90.6,90.61,20621.0,75.9074,75.9074,75.8655,75.8739,20621.0
2020-05-08 13:40:00,90.61,90.61,90.59,90.59,39316.0,75.8739,75.8739,75.8571,75.8571,39316.0
2020-05-08 13:50:00,90.59,90.6,90.57,90.6,27648.0,75.8571,75.8655,75.8404,75.8655,27648.0
2020-05-08 14:00:00,90.59,90.6,90.55,90.55,38683.0,75.8571,75.8655,75.8236,75.8236,38683.0
2020-05-08 14:10:00,90.56,90.56,90.55,90.56,15411.0,75.832,75.832,75.8236,75.832,15411.0
2020-05-08 14:20:00,90.56,90.57,90.52,90.56,46079.0,75.832,75.8404,75.7985,75.832,46079.0
2020-05-08 14:30:00,90.57,90.57,90.55,90.56,14141.0,75.8404,75.8404,75.8236,75.832,14141.0
2020-05-08 14:40:00,90.56,90.57,90.54,90.55,29395.0,75.832,75.8404,75.8153,75.8236,29395.0
2020-05-08 14:50:00,90.54,90.55,90.51,90.51,32996.0,75.8153,75.8236,75.7901,75.7901,32996.0
2020-05-08 15:00:00,90.52,90.52,90.5,90.5,41030.0,75.7985,75.7985,75.7818,75.7818,41030.0
2020-05-08 15:10:00,90.5,90.51,90.5,90.51,44119.0,75.7818,75.7901,75.7818,75.7901,44119.0
2020-05-08 15:20:00,90.51,90.53,90.5,90.52,42096.0,75.7901,75.8069,75.7818,75.7985,42096.0
2020-05-08 15:30:00,90.52,90.53,90.51,90.53,86636.0,75.7985,75.8069,75.7901,75.8069,86636.0
2020-05-08 15:40:00,90.53,90.57,90.52,90.56,89419.0,75.8069,75.8404,75.7985,75.832,89419.0
2020-05-08 15:50:00,90.56,90.59,90.54,90.55,56602.0,75.832,75.8571,75.8153,75.8236,56602.0
2020-05-11 09:30:00,90.56,90.59,90.5,90.51,28671.0,75.832,75.8571,75.7818,75.7901,28671.0
2020-05-11 09:40:00,90.51,90.51,90.36,90.37,24893.0,75.7901,75.7901,75.6645,75.6729,24893.0
2020-05-11 09:50:00,90.37,90.37,90.29,90.3,36507.0,75.6729,75.6729,75.6059,75.6143,36507.0
2020-05-11 10:00:00,90.3,90.34,90.29,90.33,100069.0,75.6143,75.6478,75.6059,75.6394,100069.0
2020-05-11 10:10:00,90.33,90.33,90.31,90.32,29607.0,75.6394,75.6394,75.6227,75.631,29607.0
2020-05-11 10:20:00,90.32,90.33,90.27,90.31,51148.0,75.631,75.6394,75.5892,75.6227,51148.0
2020-05-11 10:30:00,90.3,90.32,90.26,90.26,89268.0,75.6143,75.631,75.5808,75.5808,89268.0
2020-05-11 10:40:00,90.26,90.29,90.26,90.29,23764.0,75.5808,75.6059,75.5808,75.6059,23764.0
2020-05-11 10:50:00,90.29,90.3,90.26,90.26,34569.0,75.6059,75.6143,75.5808,75.5808,34569.0
2020-05-11 11:00:00,90.27,90.28,90.26,90.27,34791.0,75.5892,75.5975,75.5808,75.5892,34791.0
2020-05-11 11:10:00,90.28,90.28,90.25,90.26,60672.0,75.5975,75.5975,75.5724,75.5808,60672.0
2020-05-11 11:20:00,90.26,90.27,90.26,90.27,13149.0,75.5808,75.5892,75.5808,75.5892,13149.0
2020-05-11 11:30:00,90.26,90.26,90.23,90.23,53014.0,75.5808,75.5808,75.5557,75.5557,53014.0
2020-05-11 11:40:00,90.23,90.24,90.21,90.21,24477.0,75.5557,75.5641,75.5389,75.5389,24477.0
2020-05-11 11:50:00,90.22,90.22,90.21,90.22,19668.0,75.5473,75.5473,75.5389,75.5473,19668.0
2020-05-11 12:00:00,90.22,90.22,90.17,90.18,28627.0,75.5473,75.5473,75.5054,75.5138,28627.0
2020-05-11 12:10:00,90.17,90.18,90.17,90.17,24982.0,75.5054,75.5138,75.5054,75.5054,24982.0
2020-05-11 12:20:00,90.18,90.2,90.17,90.2,99046.0,75.5138,75.5306,75.5054,75.5306,99046.0
2020-05-11 12:30:00,90.2,90.2,90.19,90.2,56449.0,75.5306,75.5306,75.5222,75.5306,56449.0
2020-05-11 12:40:00,90.2,90.21,90.19,90.21,67513.0,75.5306,75.5389,75.5222,75.5389,67513.0
2020-05-11 12:50:00,90.2,90.22,90.2,90.22,31657.0,75.5306,75.5473,75.5306,75.5473,31657.0
2020-05-11 13:00:00,90.22,90.22,90.2,90.21,28830.0,75.5473,75.5473,75.5306,75.5389,28830.0
2020-05-11 13:10:00,90.2,90.22,90.2,90.22,21648.0,75.5306,75.5473,75.5306,75.5473,21648.0
2020-05-11 13:20:00,90.22,90.22,90.18,90.18,27761.0,75.5473,75.5473,75.5138,75.5138,27761.0
2020-05-11 13:30:00,90.18,90.19,90.17,90.18,46014.0,75.5138,75.5222,75.5054,75.5138,46014.0
2020-05-11 13:40:00,90.18,90.18,90.17,90.18,32693.0,75.5138,75.5138,75.5054,75.5138,32693.0
2020-05-11 13:50:00,90.18,90.19,90.17,90.19,32612.0,75.5138,75.5222,75.5054,75.5222,32612.0
2020-05-11 14:00:00,90.19,90.19,90.17,90.18,26204.0,75.5222,75.5222,75.5054,75.5138,26204.0
2020-05-11 14:10:00,90.18,90.18,90.17,90.18,66157.0,75.5138,75.5138,75.5054,75.5138,66157.0
2020-05-11 14:20:00,90.18,90.2,90.16,90.16,100255.0,75.5138,75.5306,75.4971,75.4971,100255.0
2020-05-11 14:30:00,90.16,90.19,90.16,90.19,25727.0,75.4971,75.5222,75.4971,75.5222,25727.0
2020-05-11 14:40:00,90.19,90.21,90.18,90.21,34818.0,75.5222,75.5389,75.5138,75.5389,34818.0
2020-05-11 14:50:00,90.2,90.21,90.18,90.19,34048.0,75.5306,75.5389,75.5138,75.5222,34048.0
2020-05-11 15:00:00,90.19,90.21,90.18,90.21,27261.0,75.5222,75.5389,75.5138,75.5389,27261.0
2020-05-11 15:10:00,90.2,90.22,90.2,90.22,18139.0,75.5306,75.5473,75.5306,75.5473,18139.0
2020-05-11 15:20:00,90.22,90.22,90.19,90.21,52215.0,75.5473,75.5473,75.5222,75.5389,52215.0
2020-05-11 15:30:00,90.2,90.21,90.18,90.19,46063.0,75.5306,75.5389,75.5138,75.5222,46063.0
2020-05-11 15:40:00,90.18,90.19,90.15,90.15,35204.0,75.5138,75.5222,75.4887,75.4887,35204.0
2020-05-11 15:50:00,90.16,90.16,90.09,90.09,108109.0,75.4971,75.4971,75.4384,75.4384,108109.0
2020-05-12 09:30:00,90.72,90.83,90.42,90.42,60421.0,75.966,76.0581,75.7148,75.7148,60421.0
2020-05-12 09:40:00,90.43,90.49,90.42,90.48,23374.0,75.7232,75.7734,75.7148,75.765,23374.0
2020-05-12 09:50:00,90.48,90.55,90.48,90.55,55533.0,75.765,75.8236,75.765,75.8236,55533.0
2020-05-12 10:00:00,90.55,90.59,90.54,90.58,76156.0,75.8236,75.8571,75.8153,75.8488,76156.0
2020-05-12 10:10:00,90.58,90.6,90.55,90.56,66796.0,75.8488,75.8655,75.8236,75.832,66796.0
2020-05-12 10:20:00,90.56,90.6,90.55,90.59,22500.0,75.832,75.8655,75.8236,75.8571,22500.0
2020-05-12 10:30:00,90.59,90.6,90.58,90.58,31393.0,75.8571,75.8655,75.8488,75.8488,31393.0
2020-05-12 10:40:00,90.58,90.59,90.56,90.56,34113.0,75.8488,75.8571,75.832,75.832,34113.0
2020-05-12 10:50:00,90.56,90.61,90.56,90.61,64863.0,75.832,75.8739,75.832,75.8739,64863.0
2020-05-12 11:00:00,90.61,90.61,90.6,90.61,80799.0,75.8739,75.8739,75.8655,75.8739,80799.0
2020-05-12 11:10:00,90.6,90.61,90.6,90.61,289366.0,75.8655,75.8739,75.8655,75.8739,289366.0
2020-05-12 11:20:00,90.61,90.61,90.6,90.61,26971.0,75.8739,75.8739,75.8655,75.8739,26971.0
2020-05-12 11:30:00,90.61,90.61,90.6,90.61,26692.0,75.8739,75.8739,75.8655,75.8739,26692.0
2020-05-12 11:40:00,90.61,90.61,90.6,90.61,30461.0,75.8739,75.8739,75.8655,75.8739,30461.0
2020-05-12 11:50:00,90.61,90.62,90.6,90.62,44422.0,75.8739,75.8823,75.8655,75.8823,44422.0
2020-05-12 12:00:00,90.62,90.63,90.61,90.63,49382.0,75.8823,75.8906,75.8739,75.8906,49382.0
2020-05-12 12:10:00,90.62,90.64,90.62,90.64,25314.0,75.8823,75.899,75.8823,75.899,25314.0
2020-05-12 12:20:00,90.64,90.66,90.63,90.66,28911.0,75.899,75.9157,75.8906,75.9157,28911.0
2020-05-12 12:30:00,90.65,90.66,90.65,90.65,45080.0,75.9074,75.9157,75.9074,75.9074,45080.0
2020-05-12 12:40:00,90.66,90.68,90.65,90.66,854564.0,75.9157,75.9325,75.9074,75.9157,854564.0
2020-05-12 12:50:00,90.66,90.68,90.65,90.68,70908.0,75.9157,75.9325,75.9074,75.9325,70908.0
2020-05-12 13:00:00,90.68,90.72,90.67,90.7,81542.0,75.9325,75.966,75.9241,75.9492,81542.0
2020-05-12 13:10:00,90.7,90.76,90.7,90.76,115311.0,75.9492,75.9995,75.9492,75.9995,115311.0
2020-05-12 13:20:00,90.76,90.78,90.75,90.78,27166.0,75.9995,76.0162,75.9911,76.0162,27166.0
2020-05-12 13:30:00,90.78,90.82,90.76,90.82,42531.0,76.0162,76.0497,75.9995,76.0497,42531.0
2020-05-12 13:40:00,90.81,90.82,90.81,90.81,37167.0,76.0414,76.0497,76.0414,76.0414,37167.0
2020-05-12 13:50:00,90.81,90.84,90.81,90.83,28570.0,76.0414,76.0665,76.0414,76.0581,28570.0
2020-05-12 14:00:00,90.83,90.84,90.79,90.79,40183.0,76.0581,76.0665,76.0246,76.0246,40183.0
2020-05-12 14:10:00,90.79,90.8,90.73,90.74,41534.0,76.0246,76.033,75.9744,75.9827,41534.0
2020-05-12 14:20:00,90.74,90.8,90.73,90.8,45368.0,75.9827,76.033,75.9744,76.033,45368.0
2020-05-12 14:30:00,90.79,90.8,90.77,90.78,38515.0,76.0246,76.033,76.0079,76.0162,38515.0
2020-05-12 14:40:00,90.79,90.8,90.76,90.76,59444.0,76.0246,76.033,75.9995,75.9995,59444.0
2020-05-12 14:50:00,90.77,90.8,90.76,90.8,46825.0,76.0079,76.033,75.9995,76.033,46825.0
2020-05-12 15:00:00,90.79,90.8,90.78,90.8,57361.0,76.0246,76.033,76.0162,76.033,57361.0
2020-05-12 15:10:00,90.8,90.81,90.75,90.76,160008.0,76.033,76.0414,75.9911,75.9995,160008.0
2020-05-12 15:20:00,90.76,90.79,90.75,90.79,120425.0,75.9995,76.0246,75.9911,76.0246,120425.0
2020-05-12 15:30:00,90.78,90.79,90.73,90.75,74995.0,76.0162,76.0246,75.9744,75.9911,74995.0
2020-05-12 15:40:00,90.75,90.75,90.65,90.67,88107.0,75.9911,75.9911,75.9074,75.9241,88107.0
2020-05-12 15:50:00,90.67,90.69,90.57,90.57,87286.0,75.9241,75.9409,75.8404,75.8404,87286.0
2020-05-13 09:30:00,90.94,90.94,90.68,90.73,120052.0,76.1502,76.1502,75.9325,75.9744,120052.0
2020-05-13 09:40:00,90.72,90.8,90.72,90.8,143711.0,75.966,76.033,75.966,76.033,143711.0
2020-05-13 09:50:00,90.8,90.84,90.79,90.84,143506.0,76.033,76.0665,76.0246,76.0665,143506.0
2020-05-13 10:00:00,90.82,90.87,90.82,90.87,121083.0,76.0497,76.0916,76.0497,76.0916,121083.0
2020-05-13 10:10:00,90.87,90.91,90.85,90.91,78327.0,76.0916,76.1251,76.0748,76.1251,78327.0
2020-05-13 10:20:00,90.91,90.93,90.88,90.89,68434.0,76.1251,76.1418,76.1,76.1083,68434.0
2020-05-13 10:30:00,90.89,90.94,90.88,90.93,47426.0,76.1083,76.1502,76.1,76.1418,47426.0
2020-05-13 10:40:00,90.93,90.95,90.92,90.95,90096.0,76.1418,76.1586,76.1335,76.1586,90096.0
2020-05-13 10:50:00,90.95,90.98,90.95,90.98,74400.0,76.1586,76.1837,76.1586,76.1837,74400.0
2020-05-13 11:00:00,90.98,90.98,90.97,90.98,79381.0,76.1837,76.1837,76.1753,76.1837,79381.0
2020-05-13 11:10:00,90.98,90.98,90.97,90.98,77587.0,76.1837,76.1837,76.1753,76.1837,77587.0
2020-05-13 11:20:00,90.98,90.98,90.93,90.97,99970.0,76.1837,76.1837,76.1418,76.1753,99970.0
2020-05-13 11:30:00,90.97,90.98,90.96,90.98,74230.0,76.1753,76.1837,76.167,76.1837,74230.0
2020-05-13 11:40:00,90.98,90.98,90.95,90.97,70438.0,76.1837,76.1837,76.1586,76.1753,70438.0
2020-05-13 11:50:00,90.97,90.97,90.95,90.95,71141.0,76.1753,76.1753,76.1586,76.1586,71141.0
2020-05-13 12:00:00,90.95,90.96,90.94,90.95,68825.0,76.1586,76.167,76.1502,76.1586,68825.0
2020-05-13 12:10:00,90.95,90.95,90.89,90.91,289025.0,76.1586,76.1586,76.1083,76.1251,289025.0
2020-05-13 12:20:00,90.91,90.96,90.9,90.95,87011.0,76.1251,76.167,76.1167,76.1586,87011.0
2020-05-13 12:30:00,90.95,90.97,90.94,90.97,144955.0,76.1586,76.1753,76.1502,76.1753,144955.0
2020-05-13 12:40:00,90.97,90.97,90.96,90.97,64650.0,76.1753,76.1753,76.167,76.1753,64650.0
2020-05-13 12:50:00,90.97,90.97,90.94,90.95,86052.0,76.1753,76.1753,76.1502,76.1586,86052.0
2020-05-13 13:00:00,90.95,90.95,90.89,90.92,70579.0,76.1586,76.1586,76.1083,76.1335,70579.0
2020-05-13 13:10:00,90.92,90.94,90.91,90.92,72600.0,76.1335,76.1502,76.1251,76.1335,72600.0
2020-05-13 13:20:00,90.92,90.96,90.91,90.95,62646.0,76.1335,76.167,76.1251,76.1586,62646.0
2020-05-13 13:30:00,90.95,90.96,90.93,90.94,73469.0,76.1586,76.167,76.1418,76.1502,73469.0
2020-05-13 13:40:00,90.94,90.94,90.87,90.88,120791.0,76.1502,76.1502,76.0916,76.1,120791.0
2020-05-13 13:50:00,90.88,90.88,90.83,90.84,101451.0,76.1,76.1,76.0581,76.0665,101451.0
2020-05-13 14:00:00,90.84,90.88,90.82,90.87,67560.0,76.0665,76.1,76.0497,76.0916,67560.0
2020-05-13 14:10:00,90.87,90.9,90.87,90.9,84902.0,76.0916,76.1167,76.0916,76.1167,84902.0
2020-05-13 14:20:00,90.9,90.9,90.88,90.89,72308.0,76.1167,76.1167,76.1,76.1083,72308.0
2020-05-13 14:30:00,90.89,90.92,90.88,90.92,109178.0,76.1083,76.1335,76.1,76.1335,109178.0
2020-05-13 14:40:00,90.91,90.92,90.89,90.92,66131.0,76.1251,76.1335,76.1083,76.1335,66131.0
2020-05-13 14:50:00,90.92,90.93,90.89,90.9,122281.0,76.1335,76.1418,76.1083,76.1167,122281.0
2020-05-13 15:00:00,90.9,90.93,90.89,90.92,72156.0,76.1167,76.1418,76.1083,76.1335,72156.0
2020-05-13 15:10:00,90.92,90.94,90.91,90.93,109329.0,76.1335,76.1502,76.1251,76.1418,109329.0
2020-05-13 15:20:00,90.93,90.94,90.88,90.89,72792.0,76.1418,76.1502,76.1,76.1083,72792.0
2020-05-13 15:30:00,90.88,90.91,90.87,90.9,119833.0,76.1,76.1251,76.0916,76.1167,119833.0
2020-05-13 15:40:00,90.89,90.9,90.85,90.86,93991.0,76.1083,76.1167,76.0748,76.0832,93991.0
2020-05-13 15:50:00,90.86,90.88,90.82,90.86,111285.0,76.0832,76.1,76.0497,76.0832,111285.0
2020-05-14 09:30:00,90.9,90.96,90.85,90.85,37491.0,76.1167,76.167,76.0748,76.0748,37491.0
2020-05-14 09:40:00,90.83,90.83,90.75,90.75,37759.0,76.0581,76.0581,75.9911,75.9911,37759.0
2020-05-14 09:50:00,90.75,90.76,90.68,90.71,46601.0,75.9911,75.9995,75.9325,75.9576,46601.0
2020-05-14 10:00:00,90.72,90.8,90.7,90.79,40689.0,75.966,76.033,75.9492,76.0246,40689.0
2020-05-14 10:10:00,90.8,90.84,90.8,90.84,114005.0,76.033,76.0665,76.033,76.0665,114005.0
2020-05-14 10:20:00,90.84,90.85,90.82,90.85,65267.0,76.0665,76.0748,76.0497,76.0748,65267.0
2020-05-14 10:30:00,90.85,90.86,90.84,90.84,81076.0,76.0748,76.0832,76.0665,76.0665,81076.0
2020-05-14 10:40:00,90.84,90.89,90.84,90.89,120548.0,76.0665,76.1083,76.0665,76.1083,120548.0
2020-05-14 10:50:00,90.89,90.92,90.88,90.92,75454.0,76.1083,76.1335,76.1,76.1335,75454.0
2020-05-14 11:00:00,90.92,90.94,90.91,90.94,44321.0,76.1335,76.1502,76.1251,76.1502,44321.0
2020-05-14 11:10:00,90.94,90.99,90.93,90.98,367519.0,76.1502,76.1921,76.1418,76.1837,367519.0
2020-05-14 11:20:00,90.98,90.99,90.92,90.92,207141.0,76.1837,76.1921,76.1335,76.1335,207141.0
2020-05-14 11:30:00,90.92,90.95,90.91,90.92,99015.0,76.1335,76.1586,76.1251,76.1335,99015.0
2020-05-14 11:40:00,90.91,90.94,90.86,90.94,55644.0,76.1251,76.1502,76.0832,76.1502,55644.0
2020-05-14 11:50:00,90.94,91.0,90.93,90.99,77730.0,76.1502,76.2005,76.1418,76.1921,77730.0
2020-05-14 12:00:00,91.0,91.02,91.0,91.01,50771.0,76.2005,76.2172,76.2005,76.2088,50771.0
2020-05-14 12:10:00,91.01,91.02,91.0,91.02,46728.0,76.2088,76.2172,76.2005,76.2172,46728.0
2020-05-14 12:20:00,91.02,91.03,91.01,91.01,102323.0,76.2172,76.2256,76.2088,76.2088,102323.0
2020-05-14 12:30:00,91.02,91.02,90.95,90.96,49141.0,76.2172,76.2172,76.1586,76.167,49141.0
2020-05-14 12:40:00,90.96,90.96,90.94,90.94,31630.0,76.167,76.167,76.1502,76.1502,31630.0
2020-05-14 12:50:00,90.95,91.06,90.94,91.05,72122.0,76.1586,76.2507,76.1502,76.2423,72122.0
2020-05-14 13:00:00,91.06,91.06,91.05,91.06,28154.0,76.2507,76.2507,76.2423,76.2507,28154.0
2020-05-14 13:10:00,91.06,91.06,91.0,91.0,58983.0,76.2507,76.2507,76.2005,76.2005,58983.0
2020-05-14 13:20:00,91.0,91.02,91.0,91.02,52225.0,76.2005,76.2172,76.2005,76.2172,52225.0
2020-05-14 13:30:00,91.02,91.04,91.01,91.03,51077.0,76.2172,76.2339,76.2088,76.2256,51077.0
2020-05-14 13:40:00,91.04,91.04,90.98,90.98,72407.0,76.2339,76.2339,76.1837,76.1837,72407.0
2020-05-14 13:50:00,90.98,90.99,90.93,90.93,48457.0,76.1837,76.1921,76.1418,76.1418,48457.0
2020-05-14 14:00:00,90.94,90.95,90.9,90.94,61629.0,76.1502,76.1586,76.1167,76.1502,61629.0
2020-05-14 14:10:00,90.94,91.02,90.94,91.02,80732.0,76.1502,76.2172,76.1502,76.2172,80732.0
2020-05-14 14:20:00,91.02,91.04,91.01,91.03,93298.0,76.2172,76.2339,76.2088,76.2256,93298.0
2020-05-14 14:30:00,91.03,91.05,91.0,91.01,60209.0,76.2256,76.2423,76.2005,76.2088,60209.0
2020-05-14 14:40:00,91.01,91.06,91.01,91.06,11431.0,76.2088,76.2507,76.2088,76.2507,11431.0
2020-05-14 14:50:00,91.06,91.07,91.05,91.06,86699.0,76.2507,76.2591,76.2423,76.2507,86699.0
2020-05-14 15:00:00,91.06,91.07,91.06,91.06,61447.0,76.2507,76.2591,76.2507,76.2507,61447.0
2020-05-14 15:10:00,91.06,91.07,91.03,91.06,77563.0,76.2507,76.2591,76.2256,76.2507,77563.0
2020-05-14 15:20:00,91.05,91.07,91.05,91.06,69607.0,76.2423,76.2591,76.2423,76.2507,69607.0
2020-05-14 15:30:00,91.06,91.07,91.03,91.05,64697.0,76.2507,76.2591,76.2256,76.2423,64697.0
2020-05-14 15:40:00,91.04,91.08,91.04,91.07,67894.0,76.2339,76.2674,76.2339,76.2591,67894.0
2020-05-14 15:50:00,91.08,91.15,91.07,91.07,211519.0,76.2674,76.3261,76.2591,76.2591,211519.0
2020-05-15 09:30:00,91.18,91.18,91.04,91.08,31620.0,76.3512,76.3512,76.2339,76.2674,31620.0
2020-05-15 09:40:00,91.07,91.14,91.06,91.09,51184.0,76.2591,76.3177,76.2507,76.2758,51184.0
2020-05-15 09:50:00,91.11,91.14,91.07,91.13,65199.0,76.2926,76.3177,76.2591,76.3093,65199.0
2020-05-15 10:00:00,91.14,91.16,91.08,91.12,34202.0,76.3177,76.3344,76.2674,76.3009,34202.0
2020-05-15 10:10:00,91.11,91.16,91.1,91.13,138623.0,76.2926,76.3344,76.2842,76.3093,138623.0
2020-05-15 10:20:00,91.13,91.14,91.12,91.14,50993.0,76.3093,76.3177,76.3009,76.3177,50993.0
2020-05-15 10:30:00,91.13,91.2,91.13,91.2,422821.0,76.3093,76.3679,76.3093,76.3679,422821.0
2020-05-15 10:40:00,91.2,91.2,91.17,91.19,21399.0,76.3679,76.3679,76.3428,76.3596,21399.0
2020-05-15 10:50:00,91.19,91.22,91.18,91.2,66845.0,76.3596,76.3847,76.3512,76.3679,66845.0
2020-05-15 11:00:00,91.19,91.22,91.17,91.22,46670.0,76.3596,76.3847,76.3428,76.3847,46670.0
2020-05-15 11:10:00,91.21,91.21,91.18,91.2,74675.0,76.3763,76.3763,76.3512,76.3679,74675.0
2020-05-15 11:20:00,91.19,91.21,91.17,91.19,40493.0,76.3596,76.3763,76.3428,76.3596,40493.0
2020-05-15 11:30:00,91.19,91.23,91.18,91.21,50101.0,76.3596,76.393,76.3512,76.3763,50101.0
2020-05-15 11:40:00,91.22,91.23,91.2,91.21,19452.0,76.3847,76.393,76.3679,76.3763,19452.0
2020-05-15 11:50:00,91.21,91.23,91.2,91.23,21075.0,76.3763,76.393,76.3679,76.393,21075.0
2020-05-15 12:00:00,91.22,91.24,91.21,91.22,38898.0,76.3847,76.4014,76.3763,76.3847,38898.0
2020-05-15 12:10:00,91.22,91.23,91.21,91.23,24662.0,76.3847,76.393,76.3763,76.393,24662.0
2020-05-15 12:20:00,91.23,91.24,91.22,91.22,35280.0,76.393,76.4014,76.3847,76.3847,35280.0
2020-05-15 12:30:00,91.23,91.24,91.22,91.24,13058.0,76.393,76.4014,76.3847,76.4014,13058.0
2020-05-15 12:40:00,91.24,91.26,91.23,91.23,52332.0,76.4014,76.4182,76.393,76.393,52332.0
2020-05-15 12:50:00,91.24,91.25,91.22,91.23,128823.0,76.4014,76.4098,76.3847,76.393,128823.0
2020-05-15 13:00:00,91.23,91.25,91.23,91.25,29072.0,76.393,76.4098,76.393,76.4098,29072.0
2020-05-15 13:10:00,91.25,91.26,91.24,91.25,44959.0,76.4098,76.4182,76.4014,76.4098,44959.0
2020-05-15 13:20:00,91.24,91.25,91.24,91.24,55075.0,76.4014,76.4098,76.4014,76.4014,55075.0
2020-05-15 13:30:00,91.25,91.25,91.24,91.25,41767.0,76.4098,76.4098,76.4014,76.4098,41767.0
2020-05-15 13:40:00,91.25,91.25,91.24,91.24,25325.0,76.4098,76.4098,76.4014,76.4014,25325.0
2020-05-15 13:50:00,91.25,91.26,91.23,91.24,143899.0,76.4098,76.4182,76.393,76.4014,143899.0
2020-05-15 14:00:00,91.25,91.35,91.24,91.34,115339.0,76.4098,76.4935,76.4014,76.4852,115339.0
2020-05-15 14:10:00,91.34,91.35,91.34,91.34,20830.0,76.4852,76.4935,76.4852,76.4852,20830.0
2020-05-15 14:20:00,91.34,91.35,91.33,91.34,52105.0,76.4852,76.4935,76.4768,76.4852,52105.0
2020-05-15 14:30:00,91.34,91.37,91.34,91.37,288939.0,76.4852,76.5103,76.4852,76.5103,288939.0
2020-05-15 14:40:00,91.37,91.39,91.36,91.37,33281.0,76.5103,76.527,76.5019,76.5103,33281.0
2020-05-15 14:50:00,91.37,91.37,91.33,91.34,76188.0,76.5103,76.5103,76.4768,76.4852,76188.0
2020-05-15 15:00:00,91.35,91.35,91.34,91.34,19714.0,76.4935,76.4935,76.4852,76.4852,19714.0
2020-05-15 15:10:00,91.34,91.35,91.32,91.33,72170.0,76.4852,76.4935,76.4684,76.4768,72170.0
2020-05-15 15:20:00,91.34,91.34,91.3,91.31,32795.0,76.4852,76.4852,76.4517,76.46,32795.0
2020-05-15 15:30:00,91.3,91.33,91.28,91.32,72000.0,76.4517,76.4768,76.4349,76.4684,72000.0
2020-05-15 15:40:00,91.33,91.34,91.32,91.33,115264.0,76.4768,76.4852,76.4684,76.4768,115264.0
2020-05-15 15:50:00,91.33,91.35,91.27,91.27,286210.0,76.4768,76.4935,76.4265,76.4265,286210.0
2020-05-18 09:30:00,91.49,91.49,91.33,91.44,122181.0,76.6108,76.6108,76.4768,76.5689,122181.0
2020-05-18 09:40:00,91.45,91.52,91.44,91.51,35440.0,76.5773,76.6359,76.5689,76.6275,35440.0
2020-05-18 09:50:00,91.5,91.54,91.45,91.54,105328.0,76.6191,76.6526,76.5773,76.6526,105328.0
2020-05-18 10:00:00,91.55,91.56,91.51,91.52,123410.0,76.661,76.6694,76.6275,76.6359,123410.0
2020-05-18 10:10:00,91.52,91.53,91.48,91.49,45467.0,76.6359,76.6443,76.6024,76.6108,45467.0
2020-05-18 10:20:00,91.49,91.51,91.48,91.49,50961.0,76.6108,76.6275,76.6024,76.6108,50961.0
2020-05-18 10:30:00,91.49,91.52,91.49,91.51,92831.0,76.6108,76.6359,76.6108,76.6275,92831.0
2020-05-18 10:40:00,91.51,91.51,91.49,91.5,70883.0,76.6275,76.6275,76.6108,76.6191,70883.0
2020-05-18 10:50:00,91.49,91.5,91.46,91.46,31084.0,76.6108,76.6191,76.5856,76.5856,31084.0
2020-05-18 11:00:00,91.46,91.47,91.46,91.47,41222.0,76.5856,76.594,76.5856,76.594,41222.0
2020-05-18 11:10:00,91.47,91.48,91.46,91.48,60079.0,76.594,76.6024,76.5856,76.6024,60079.0
2020-05-18 11:20:00,91.47,91.5,91.47,91.49,41380.0,76.594,76.6191,76.594,76.6108,41380.0
2020-05-18 11:30:00,91.5,91.5,91.47,91.47,29617.0,76.6191,76.6191,76.594,76.594,29617.0
2020-05-18 11:40:00,91.47,91.49,91.47,91.48,32824.0,76.594,76.6108,76.594,76.6024,32824.0
2020-05-18 11:50:00,91.48,91.5,91.48,91.5,28213.0,76.6024,76.6191,76.6024,76.6191,28213.0
2020-05-18 12:00:00,91.5,91.52,91.49,91.52,71758.0,76.6191,76.6359,76.6108,76.6359,71758.0
2020-05-18 12:10:00,91.51,91.52,91.51,91.52,17792.0,76.6275,76.6359,76.6275,76.6359,17792.0
2020-05-18 12:20:00,91.52,91.52,91.51,91.52,24550.0,76.6359,76.6359,76.6275,76.6359,24550.0
2020-05-18 12:30:00,91.52,91.53,91.51,91.52,84818.0,76.6359,76.6443,76.6275,76.6359,84818.0
2020-05-18 12:40:00,91.53,91.53,91.51,91.51,20982.0,76.6443,76.6443,76.6275,76.6275,20982.0
2020-05-18 12:50:00,91.52,91.52,91.51,91.52,16423.0,76.6359,76.6359,76.6275,76.6359,16423.0
2020-05-18 13:00:00,91.52,91.54,91.51,91.53,53970.0,76.6359,76.6526,76.6275,76.6443,53970.0
2020-05-18 13:10:00,91.53,91.55,91.53,91.55,105954.0,76.6443,76.661,76.6443,76.661,105954.0
2020-05-18 13:20:00,91.54,91.57,91.54,91.56,573776.0,76.6526,76.6778,76.6526,76.6694,573776.0
2020-05-18 13:30:00,91.56,91.57,91.56,91.56,25796.0,76.6694,76.6778,76.6694,76.6694,25796.0
2020-05-18 13:40:00,91.57,91.57,91.56,91.56,45461.0,76.6778,76.6778,76.6694,76.6694,45461.0
2020-05-18 13:50:00,91.57,91.57,91.55,91.56,43735.0,76.6778,76.6778,76.661,76.6694,43735.0
2020-05-18 14:00:00,91.56,91.57,91.55,91.56,198329.0,76.6694,76.6778,76.661,76.6694,198329.0
2020-05-18 14:10:00,91.57,91.57,91.55,91.55,45683.0,76.6778,76.6778,76.661,76.661,45683.0
2020-05-18 14:20:00,91.56,91.56,91.55,91.56,29380.0,76.6694,76.6694,76.661,76.6694,29380.0
2020-05-18 14:30:00,91.56,91.56,91.52,91.53,69548.0,76.6694,76.6694,76.6359,76.6443,69548.0
2020-05-18 14:40:00,91.52,91.53,91.51,91.52,413642.0,76.6359,76.6443,76.6275,76.6359,413642.0
2020-05-18 14:50:00,91.52,91.54,91.5,91.52,242415.0,76.6359,76.6526,76.6191,76.6359,242415.0
2020-05-18 15:00:00,91.52,91.55,91.51,91.55,134000.0,76.6359,76.661,76.6275,76.661,134000.0
2020-05-18 15:10:00,91.55,91.57,91.54,91.57,141401.0,76.661,76.6778,76.6526,76.6778,141401.0
2020-05-18 15:20:00,91.56,91.57,91.55,91.56,132654.0,76.6694,76.6778,76.661,76.6694,132654.0
2020-05-18 15:30:00,91.56,91.56,91.53,91.54,136697.0,76.6694,76.6694,76.6443,76.6526,136697.0
2020-05-18 15:40:00,91.54,91.55,91.53,91.54,163237.0,76.6526,76.661,76.6443,76.6526,163237.0
2020-05-18 15:50:00,91.55,91.59,91.54,91.57,193520.0,76.661,76.6945,76.6526,76.6778,193520.0
2020-05-19 09:30:00,91.65,91.67,91.53,91.64,46506.0,76.7447,76.7615,76.6443,76.7364,46506.0
2020-05-19 09:40:00,91.64,91.66,91.59,91.6,50787.0,76.7364,76.7531,76.6945,76.7029,50787.0
2020-05-19 09:50:00,91.6,91.61,91.54,91.56,57415.0,76.7029,76.7112,76.6526,76.6694,57415.0
2020-05-19 10:00:00,91.56,91.57,91.55,91.56,67093.0,76.6694,76.6778,76.661,76.6694,67093.0
2020-05-19 10:10:00,91.57,91.6,91.56,91.6,83594.0,76.6778,76.7029,76.6694,76.7029,83594.0
2020-05-19 10:20:00,91.59,91.63,91.58,91.61,32057.0,76.6945,76.728,76.6861,76.7112,32057.0
2020-05-19 10:30:00,91.62,91.63,91.58,91.59,45196.0,76.7196,76.728,76.6861,76.6945,45196.0
2020-05-19 10:40:00,91.59,91.59,91.56,91.58,27089.0,76.6945,76.6945,76.6694,76.6861,27089.0
2020-05-19 10:50:00,91.58,91.6,91.57,91.57,38612.0,76.6861,76.7029,76.6778,76.6778,38612.0
2020-05-19 11:00:00,91.58,91.6,91.57,91.6,28623.0,76.6861,76.7029,76.6778,76.7029,28623.0
2020-05-19 11:10:00,91.59,91.63,91.58,91.63,54960.0,76.6945,76.728,76.6861,76.728,54960.0
2020-05-19 11:20:00,91.63,91.66,91.62,91.63,43673.0,76.728,76.7531,76.7196,76.728,43673.0
2020-05-19 11:30:00,91.63,91.66,91.63,91.65,44961.0,76.728,76.7531,76.728,76.7447,44961.0
2020-05-19 11:40:00,91.66,91.66,91.63,91.64,64639.0,76.7531,76.7531,76.728,76.7364,64639.0
2020-05-19 11:50:00,91.64,91.65,91.63,91.65,40146.0,76.7364,76.7447,76.728,76.7447,40146.0
2020-05-19 12:00:00,91.65,91.66,91.64,91.66,27128.0,76.7447,76.7531,76.7364,76.7531,27128.0
2020-05-19 12:10:00,91.66,91.68,91.65,91.68,59648.0,76.7531,76.7699,76.7447,76.7699,59648.0
2020-05-19 12:20:00,91.68,91.69,91.65,91.66,59015.0,76.7699,76.7782,76.7447,76.7531,59015.0
2020-05-19 12:30:00,91.66,91.67,91.65,91.66,68642.0,76.7531,76.7615,76.7447,76.7531,68642.0
2020-05-19 12:40:00,91.67,91.73,91.66,91.73,307757.0,76.7615,76.8117,76.7531,76.8117,307757.0
2020-05-19 12:50:00,91.73,91.73,91.71,91.72,26786.0,76.8117,76.8117,76.795,76.8034,26786.0
2020-05-19 13:00:00,91.72,91.72,91.71,91.72,12691.0,76.8034,76.8034,76.795,76.8034,12691.0
2020-05-19 13:10:00,91.72,91.72,91.71,91.72,26187.0,76.8034,76.8034,76.795,76.8034,26187.0
2020-05-19 13:20:00,91.72,91.75,91.71,91.75,51517.0,76.8034,76.8285,76.795,76.8285,51517.0
2020-05-19 13:30:00,91.75,91.77,91.74,91.76,29805.0,76.8285,76.8452,76.8201,76.8369,29805.0
2020-05-19 13:40:00,91.76,91.77,91.74,91.75,87871.0,76.8369,76.8452,76.8201,76.8285,87871.0
2020-05-19 13:50:00,91.75,91.77,91.74,91.77,31057.0,76.8285,76.8452,76.8201,76.8452,31057.0
2020-05-19 14:00:00,91.77,91.8,91.76,91.79,35856.0,76.8452,76.8703,76.8369,76.862,35856.0
2020-05-19 14:10:00,91.8,91.8,91.79,91.79,31169.0,76.8703,76.8703,76.862,76.862,31169.0
2020-05-19 14:20:00,91.8,91.82,91.79,91.8,27995.0,76.8703,76.8871,76.862,76.8703,27995.0
2020-05-19 14:30:00,91.81,91.82,91.8,91.81,39075.0,76.8787,76.8871,76.8703,76.8787,39075.0
2020-05-19 14:40:00,91.81,91.84,91.81,91.84,99765.0,76.8787,76.9038,76.8787,76.9038,99765.0
2020-05-19 14:50:00,91.84,91.87,91.8,91.81,161255.0,76.9038,76.929,76.8703,76.8787,161255.0
2020-05-19 15:00:00,91.81,91.88,91.81,91.88,66591.0,76.8787,76.9373,76.8787,76.9373,66591.0
2020-05-19 15:10:00,91.88,91.91,91.87,91.9,49769.0,76.9373,76.9625,76.929,76.9541,49769.0
2020-05-19 15:20:00,91.91,91.91,91.88,91.9,53484.0,76.9625,76.9625,76.9373,76.9541,53484.0
2020-05-19 15:30:00,91.9,91.9,91.82,91.83,72504.0,76.9541,76.9541,76.8871,76.8955,72504.0
2020-05-19 15:40:00,91.83,91.9,91.83,91.9,109422.0,76.8955,76.9541,76.8955,76.9541,109422.0
2020-05-19 15:50:00,91.9,91.9,91.79,91.79,171344.0,76.9541,76.9541,76.862,76.862,171344.0
2020-05-20 09:30:00,92.01,92.12,91.93,91.97,85629.0,77.0462,77.1383,76.9792,77.0127,85629.0
2020-05-20 09:40:00,91.97,92.02,91.96,92.02,255042.0,77.0127,77.0546,77.0043,77.0546,255042.0
2020-05-20 09:50:00,92.02,92.07,92.02,92.06,53781.0,77.0546,77.0964,77.0546,77.0881,53781.0
2020-05-20 10:00:00,92.06,92.11,92.06,92.09,34519.0,77.0881,77.1299,77.0881,77.1132,34519.0
2020-05-20 10:10:00,92.09,92.1,92.05,92.1,100133.0,77.1132,77.1216,77.0797,77.1216,100133.0
2020-05-20 10:20:00,92.09,92.1,92.06,92.08,106547.0,77.1132,77.1216,77.0881,77.1048,106547.0
2020-05-20 10:30:00,92.08,92.1,92.05,92.08,448205.0,77.1048,77.1216,77.0797,77.1048,448205.0
2020-05-20 10:40:00,92.08,92.09,92.07,92.09,47825.0,77.1048,77.1132,77.0964,77.1132,47825.0
2020-05-20 10:50:00,92.09,92.11,92.08,92.09,60066.0,77.1132,77.1299,77.1048,77.1132,60066.0
2020-05-20 11:00:00,92.09,92.1,92.08,92.09,50853.0,77.1132,77.1216,77.1048,77.1132,50853.0
2020-05-20 11:10:00,92.08,92.12,92.08,92.12,62201.0,77.1048,77.1383,77.1048,77.1383,62201.0
2020-05-20 11:20:00,92.12,92.19,92.11,92.19,83055.0,77.1383,77.1969,77.1299,77.1969,83055.0
2020-05-20 11:30:00,92.19,92.19,92.18,92.19,44598.0,77.1969,77.1969,77.1885,77.1969,44598.0
2020-05-20 11:40:00,92.19,92.24,92.18,92.24,68791.0,77.1969,77.2388,77.1885,77.2388,68791.0
2020-05-20 11:50:00,92.23,92.24,92.22,92.24,46532.0,77.2304,77.2388,77.222,77.2388,46532.0
2020-05-20 12:00:00,92.24,92.24,92.23,92.23,54089.0,77.2388,77.2388,77.2304,77.2304,54089.0
2020-05-20 12:10:00,92.23,92.25,92.21,92.23,74587.0,77.2304,77.2472,77.2137,77.2304,74587.0
2020-05-20 12:20:00,92.23,92.24,92.2,92.2,55990.0,77.2304,77.2388,77.2053,77.2053,55990.0
2020-05-20 12:30:00,92.2,92.21,92.2,92.2,22315.0,77.2053,77.2137,77.2053,77.2053,22315.0
2020-05-20 12:40:00,92.2,92.22,92.18,92.22,72705.0,77.2053,77.222,77.1885,77.222,72705.0
2020-05-20 12:50:00,92.22,92.23,92.21,92.23,22514.0,77.222,77.2304,77.2137,77.2304,22514.0
2020-05-20 13:00:00,92.23,92.28,92.22,92.24,60274.0,77.2304,77.2723,77.222,77.2388,60274.0
2020-05-20 13:10:00,92.24,92.26,92.24,92.25,132429.0,77.2388,77.2555,77.2388,77.2472,132429.0
2020-05-20 13:20:00,92.26,92.31,92.24,92.3,106634.0,77.2555,77.2974,77.2388,77.289,106634.0
2020-05-20 13:30:00,92.3,92.37,92.3,92.37,41294.0,77.289,77.3476,77.289,77.3476,41294.0
2020-05-20 13:40:00,92.37,92.37,92.31,92.31,31144.0,77.3476,77.3476,77.2974,77.2974,31144.0
2020-05-20 13:50:00,92.31,92.32,92.3,92.31,31002.0,77.2974,77.3058,77.289,77.2974,31002.0
2020-05-20 14:00:00,92.31,92.38,92.3,92.34,207834.0,77.2974,77.356,77.289,77.3225,207834.0
2020-05-20 14:10:00,92.34,92.35,92.32,92.34,41624.0,77.3225,77.3309,77.3058,77.3225,41624.0
2020-05-20 14:20:00,92.35,92.38,92.34,92.36,58052.0,77.3309,77.356,77.3225,77.3393,58052.0
2020-05-20 14:30:00,92.37,92.37,92.34,92.34,20860.0,77.3476,77.3476,77.3225,77.3225,20860.0
2020-05-20 14:40:00,92.35,92.35,92.34,92.34,21110.0,77.3309,77.3309,77.3225,77.3225,21110.0
2020-05-20 14:50:00,92.34,92.38,92.33,92.38,97557.0,77.3225,77.356,77.3141,77.356,97557.0
2020-05-20 15:00:00,92.38,92.39,92.33,92.34,31935.0,77.356,77.3644,77.3141,77.3225,31935.0
2020-05-20 15:10:00,92.34,92.35,92.33,92.34,70479.0,77.3225,77.3309,77.3141,77.3225,70479.0
2020-05-20 15:20:00,92.34,92.36,92.34,92.34,124756.0,77.3225,77.3393,77.3225,77.3225,124756.0
2020-05-20 15:30:00,92.34,92.37,92.32,92.35,87039.0,77.3225,77.3476,77.3058,77.3309,87039.0
2020-05-20 15:40:00,92.36,92.4,92.35,92.35,99025.0,77.3393,77.3728,77.3309,77.3309,99025.0
2020-05-20 15:50:00,92.34,92.36,92.27,92.33,162028.0,77.3225,77.3393,77.2639,77.3141,162028.0
2020-05-21 09:30:00,92.55,92.59,92.52,92.54,66690.0,77.4984,77.5319,77.4732,77.49,66690.0
2020-05-21 09:40:00,92.54,92.54,92.5,92.52,29365.0,77.49,77.49,77.4565,77.4732,29365.0
2020-05-21 09:50:00,92.52,92.53,92.5,92.52,58746.0,77.4732,77.4816,77.4565,77.4732,58746.0
2020-05-21 10:00:00,92.51,92.53,92.49,92.51,40666.0,77.4649,77.4816,77.4481,77.4649,40666.0
2020-05-21 10:10:00,92.51,92.53,92.48,92.48,50496.0,77.4649,77.4816,77.4398,77.4398,50496.0
2020-05-21 10:20:00,92.48,92.53,92.48,92.53,27634.0,77.4398,77.4816,77.4398,77.4816,27634.0
2020-05-21 10:30:00,92.52,92.53,92.49,92.51,38878.0,77.4732,77.4816,77.4481,77.4649,38878.0
2020-05-21 10:40:00,92.51,92.51,92.48,92.51,95228.0,77.4649,77.4649,77.4398,77.4649,95228.0
2020-05-21 10:50:00,92.51,92.51,92.5,92.51,36095.0,77.4649,77.4649,77.4565,77.4649,36095.0
2020-05-21 11:00:00,92.5,92.51,92.48,92.51,41966.0,77.4565,77.4649,77.4398,77.4649,41966.0
2020-05-21 11:10:00,92.51,92.51,92.48,92.48,31979.0,77.4649,77.4649,77.4398,77.4398,31979.0
2020-05-21 11:20:00,92.48,92.5,92.47,92.5,37186.0,77.4398,77.4565,77.4314,77.4565,37186.0
2020-05-21 11:30:00,92.5,92.51,92.49,92.5,53366.0,77.4565,77.4649,77.4481,77.4565,53366.0
2020-05-21 11:40:00,92.51,92.51,92.49,92.5,62988.0,77.4649,77.4649,77.4481,77.4565,62988.0
2020-05-21 11:50:00,92.5,92.53,92.49,92.49,131318.0,77.4565,77.4816,77.4481,77.4481,131318.0
2020-05-21 12:00:00,92.5,92.52,92.49,92.51,68465.0,77.4565,77.4732,77.4481,77.4649,68465.0
2020-05-21 12:10:00,92.51,92.51,92.49,92.5,13231.0,77.4649,77.4649,77.4481,77.4565,13231.0
2020-05-21 12:20:00,92.5,92.5,92.49,92.5,44222.0,77.4565,77.4565,77.4481,77.4565,44222.0
2020-05-21 12:30:00,92.49,92.5,92.46,92.47,18897.0,77.4481,77.4565,77.423,77.4314,18897.0
2020-05-21 12:40:00,92.46,92.5,92.46,92.5,139337.0,77.423,77.4565,77.423,77.4565,139337.0
2020-05-21 12:50:00,92.5,92.52,92.49,92.52,28200.0,77.4565,77.4732,77.4481,77.4732,28200.0
2020-05-21 13:00:00,92.52,92.52,92.47,92.48,40923.0,77.4732,77.4732,77.4314,77.4398,40923.0
2020-05-21 13:10:00,92.48,92.49,92.48,92.49,65234.0,77.4398,77.4481,77.4398,77.4481,65234.0
2020-05-21 13:20:00,92.49,92.49,92.46,92.47,21155.0,77.4481,77.4481,77.423,77.4314,21155.0
2020-05-21 13:30:00,92.47,92.47,92.45,92.45,23178.0,77.4314,77.4314,77.4146,77.4146,23178.0
2020-05-21 13:40:00,92.46,92.49,92.45,92.48,36882.0,77.423,77.4481,77.4146,77.4398,36882.0
2020-05-21 13:50:00,92.48,92.49,92.48,92.48,26123.0,77.4398,77.4481,77.4398,77.4398,26123.0
2020-05-21 14:00:00,92.48,92.5,92.48,92.48,15095.0,77.4398,77.4565,77.4398,77.4398,15095.0
2020-05-21 14:10:00,92.49,92.49,92.48,92.48,42910.0,77.4481,77.4481,77.4398,77.4398,42910.0
2020-05-21 14:20:00,92.49,92.5,92.48,92.48,31253.0,77.4481,77.4565,77.4398,77.4398,31253.0
2020-05-21 14:30:00,92.48,92.49,92.45,92.45,19797.0,77.4398,77.4481,77.4146,77.4146,19797.0
2020-05-21 14:40:00,92.45,92.46,92.4,92.41,47225.0,77.4146,77.423,77.3728,77.3811,47225.0
2020-05-21 14:50:00,92.41,92.43,92.4,92.41,17813.0,77.3811,77.3979,77.3728,77.3811,17813.0
2020-05-21 15:00:00,92.41,92.42,92.38,92.4,117218.0,77.3811,77.3895,77.356,77.3728,117218.0
2020-05-21 15:10:00,92.41,92.41,92.4,92.41,86425.0,77.3811,77.3811,77.3728,77.3811,86425.0
2020-05-21 15:20:00,92.4,92.42,92.39,92.4,86419.0,77.3728,77.3895,77.3644,77.3728,86419.0
2020-05-21 15:30:00,92.4,92.4,92.35,92.36,41920.0,77.3728,77.3728,77.3309,77.3393,41920.0
2020-05-21 15:40:00,92.36,92.39,92.35,92.39,128795.0,77.3393,77.3644,77.3309,77.3644,128795.0
2020-05-21 15:50:00,92.39,92.41,92.36,92.39,93705.0,77.3644,77.3811,77.3393,77.3644,93705.0
2020-05-22 09:30:00,92.48,92.53,92.4,92.44,73045.0,77.4398,77.4816,77.3728,77.4063,73045.0
2020-05-22 09:40:00,92.44,92.46,92.41,92.42,62102.0,77.4063,77.423,77.3811,77.3895,62102.0
2020-05-22 09:50:00,92.42,92.44,92.38,92.39,111670.0,77.3895,77.4063,77.356,77.3644,111670.0
2020-05-22 10:00:00,92.4,92.42,92.39,92.41,143347.0,77.3728,77.3895,77.3644,77.3811,143347.0
2020-05-22 10:10:00,92.4,92.41,92.35,92.38,105403.0,77.3728,77.3811,77.3309,77.356,105403.0
2020-05-22 10:20:00,92.38,92.4,92.37,92.39,49868.0,77.356,77.3728,77.3476,77.3644,49868.0
2020-05-22 10:30:00,92.39,92.4,92.35,92.36,57581.0,77.3644,77.3728,77.3309,77.3393,57581.0
2020-05-22 10:40:00,92.36,92.36,92.32,92.33,23139.0,77.3393,77.3393,77.3058,77.3141,23139.0
2020-05-22 10:50:00,92.33,92.33,92.32,92.33,30615.0,77.3141,77.3141,77.3058,77.3141,30615.0
2020-05-22 11:00:00,92.33,92.35,92.32,92.34,96477.0,77.3141,77.3309,77.3058,77.3225,96477.0
2020-05-22 11:10:00,92.34,92.35,92.29,92.3,74046.0,77.3225,77.3309,77.2807,77.289,74046.0
2020-05-22 11:20:00,92.29,92.3,92.28,92.29,118719.0,77.2807,77.289,77.2723,77.2807,118719.0
2020-05-22 11:30:00,92.28,92.33,92.28,92.32,58599.0,77.2723,77.3141,77.2723,77.3058,58599.0
2020-05-22 11:40:00,92.32,92.32,92.31,92.31,34327.0,77.3058,77.3058,77.2974,77.2974,34327.0
2020-05-22 11:50:00,92.31,92.33,92.31,92.33,31325.0,77.2974,77.3141,77.2974,77.3141,31325.0
2020-05-22 12:00:00,92.33,92.34,92.32,92.34,50394.0,77.3141,77.3225,77.3058,77.3225,50394.0
2020-05-22 12:10:00,92.34,92.34,92.32,92.33,53637.0,77.3225,77.3225,77.3058,77.3141,53637.0
2020-05-22 12:20:00,92.32,92.34,92.31,92.34,61336.0,77.3058,77.3225,77.2974,77.3225,61336.0
2020-05-22 12:30:00,92.33,92.35,92.33,92.34,33764.0,77.3141,77.3309,77.3141,77.3225,33764.0
2020-05-22 12:40:00,92.34,92.34,92.32,92.33,23152.0,77.3225,77.3225,77.3058,77.3141,23152.0
2020-05-22 12:50:00,92.33,92.33,92.29,92.3,46812.0,77.3141,77.3141,77.2807,77.289,46812.0
2020-05-22 13:00:00,92.3,92.3,92.27,92.28,64022.0,77.289,77.289,77.2639,77.2723,64022.0
2020-05-22 13:10:00,92.28,92.31,92.27,92.29,85661.0,77.2723,77.2974,77.2639,77.2807,85661.0
2020-05-22 13:20:00,92.3,92.31,92.28,92.31,40818.0,77.289,77.2974,77.2723,77.2974,40818.0
2020-05-22 13:30:00,92.31,92.33,92.3,92.33,54381.0,77.2974,77.3141,77.289,77.3141,54381.0
2020-05-22 13:40:00,92.32,92.33,92.32,92.33,29951.0,77.3058,77.3141,77.3058,77.3141,29951.0
2020-05-22 13:50:00,92.32,92.33,92.31,92.32,19435.0,77.3058,77.3141,77.2974,77.3058,19435.0
2020-05-22 14:00:00,92.31,92.33,92.31,92.32,33477.0,77.2974,77.3141,77.2974,77.3058,33477.0
2020-05-22 14:10:00,92.33,92.35,92.32,92.34,46151.0,77.3141,77.3309,77.3058,77.3225,46151.0
2020-05-22 14:20:00,92.33,92.34,92.33,92.34,9759.0,77.3141,77.3225,77.3141,77.3225,9759.0
2020-05-22 14:30:00,92.34,92.34,92.33,92.34,14997.0,77.3225,77.3225,77.3141,77.3225,14997.0
2020-05-22 14:40:00,92.33,92.35,92.33,92.34,32244.0,77.3141,77.3309,77.3141,77.3225,32244.0
2020-05-22 14:50:00,92.34,92.37,92.34,92.36,21011.0,77.3225,77.3476,77.3225,77.3393,21011.0
2020-05-22 15:00:00,92.37,92.37,92.34,92.36,31762.0,77.3476,77.3476,77.3225,77.3393,31762.0
2020-05-22 15:10:00,92.36,92.36,92.33,92.34,22201.0,77.3393,77.3393,77.3141,77.3225,22201.0
2020-05-22 15:20:00,92.34,92.34,92.33,92.34,35801.0,77.3225,77.3225,77.3141,77.3225,35801.0
2020-05-22 15:30:00,92.34,92.35,92.33,92.34,45398.0,77.3225,77.3309,77.3141,77.3225,45398.0
2020-05-22 15:40:00,92.34,92.37,92.34,92.37,37125.0,77.3225,77.3476,77.3225,77.3476,37125.0
2020-05-22 15:50:00,92.37,92.37,92.33,92.33,67788.0,77.3476,77.3476,77.3141,77.3141,67788.0
2020-05-26 09:30:00,92.64,92.7,92.58,92.7,114298.0,77.5737,77.624,77.5235,77.624,114298.0
2020-05-26 09:40:00,92.71,92.72,92.69,92.71,258667.0,77.6323,77.6407,77.6156,77.6323,258667.0
2020-05-26 09:50:00,92.71,92.78,92.7,92.71,104266.0,77.6323,77.691,77.624,77.6323,104266.0
2020-05-26 10:00:00,92.71,92.71,92.67,92.67,22357.0,77.6323,77.6323,77.5989,77.5989,22357.0
2020-05-26 10:10:00,92.67,92.7,92.67,92.68,53385.0,77.5989,77.624,77.5989,77.6072,53385.0
2020-05-26 10:20:00,92.68,92.71,92.67,92.7,135815.0,77.6072,77.6323,77.5989,77.624,135815.0
2020-05-26 10:30:00,92.69,92.72,92.69,92.72,55242.0,77.6156,77.6407,77.6156,77.6407,55242.0
2020-05-26 10:40:00,92.72,92.73,92.71,92.73,48537.0,77.6407,77.6491,77.6323,77.6491,48537.0
2020-05-26 10:50:00,92.73,92.75,92.73,92.75,48258.0,77.6491,77.6658,77.6491,77.6658,48258.0
2020-05-26 11:00:00,92.75,92.75,92.72,92.73,21728.0,77.6658,77.6658,77.6407,77.6491,21728.0
2020-05-26 11:10:00,92.73,92.74,92.72,92.73,46259.0,77.6491,77.6575,77.6407,77.6491,46259.0
2020-05-26 11:20:00,92.74,92.74,92.69,92.7,31890.0,77.6575,77.6575,77.6156,77.624,31890.0
2020-05-26 11:30:00,92.7,92.7,92.66,92.69,32459.0,77.624,77.624,77.5905,77.6156,32459.0
2020-05-26 11:40:00,92.69,92.7,92.68,92.69,28762.0,77.6156,77.624,77.6072,77.6156,28762.0
2020-05-26 11:50:00,92.68,92.71,92.68,92.7,38305.0,77.6072,77.6323,77.6072,77.624,38305.0
2020-05-26 12:00:00,92.7,92.73,92.7,92.72,39869.0,77.624,77.6491,77.624,77.6407,39869.0
2020-05-26 12:10:00,92.73,92.74,92.72,92.74,33392.0,77.6491,77.6575,77.6407,77.6575,33392.0
2020-05-26 12:20:00,92.74,92.74,92.73,92.74,16085.0,77.6575,77.6575,77.6491,77.6575,16085.0
2020-05-26 12:30:00,92.74,92.74,92.73,92.73,65162.0,77.6575,77.6575,77.6491,77.6491,65162.0
2020-05-26 12:40:00,92.73,92.74,92.72,92.72,41794.0,77.6491,77.6575,77.6407,77.6407,41794.0
2020-05-26 12:50:00,92.73,92.73,92.71,92.72,39491.0,77.6491,77.6491,77.6323,77.6407,39491.0
2020-05-26 13:00:00,92.72,92.72,92.71,92.72,26745.0,77.6407,77.6407,77.6323,77.6407,26745.0
2020-05-26 13:10:00,92.72,92.72,92.69,92.7,126639.0,77.6407,77.6407,77.6156,77.624,126639.0
2020-05-26 13:20:00,92.7,92.7,92.69,92.7,13812.0,77.624,77.624,77.6156,77.624,13812.0
2020-05-26 13:30:00,92.69,92.7,92.66,92.67,29071.0,77.6156,77.624,77.5905,77.5989,29071.0
2020-05-26 13:40:00,92.67,92.67,92.63,92.64,29804.0,77.5989,77.5989,77.5654,77.5737,29804.0
2020-05-26 13:50:00,92.64,92.64,92.61,92.64,79641.0,77.5737,77.5737,77.5486,77.5737,79641.0
2020-05-26 14:00:00,92.64,92.66,92.62,92.63,66133.0,77.5737,77.5905,77.557,77.5654,66133.0
2020-05-26 14:10:00,92.63,92.63,92.61,92.62,61143.0,77.5654,77.5654,77.5486,77.557,61143.0
2020-05-26 14:20:00,92.62,92.62,92.6,92.61,105135.0,77.557,77.557,77.5402,77.5486,105135.0
2020-05-26 14:30:00,92.61,92.64,92.6,92.63,115877.0,77.5486,77.5737,77.5402,77.5654,115877.0
2020-05-26 14:40:00,92.63,92.64,92.61,92.63,74354.0,77.5654,77.5737,77.5486,77.5654,74354.0
2020-05-26 14:50:00,92.63,92.63,92.62,92.62,83375.0,77.5654,77.5654,77.557,77.557,83375.0
2020-05-26 15:00:00,92.62,92.63,92.62,92.63,91805.0,77.557,77.5654,77.557,77.5654,91805.0
2020-05-26 15:10:00,92.63,92.63,92.62,92.62,161539.0,77.5654,77.5654,77.557,77.557,161539.0
2020-05-26 15:20:00,92.63,92.63,92.61,92.62,72953.0,77.5654,77.5654,77.5486,77.557,72953.0
2020-05-26 15:30:00,92.61,92.62,92.57,92.58,131577.0,77.5486,77.557,77.5151,77.5235,131577.0
2020-05-26 15:40:00,92.58,92.58,92.51,92.54,84121.0,77.5235,77.5235,77.4649,77.49,84121.0
2020-05-26 15:50:00,92.54,92.57,92.52,92.54,115112.0,77.49,77.5151,77.4732,77.49,115112.0
2020-05-27 09:30:00,92.69,92.75,92.67,92.68,72870.0,77.6156,77.6658,77.5989,77.6072,72870.0
2020-05-27 09:40:00,92.69,92.71,92.67,92.68,84965.0,77.6156,77.6323,77.5989,77.6072,84965.0
2020-05-27 09:50:00,92.67,92.7,92.67,92.68,46736.0,77.5989,77.624,77.5989,77.6072,46736.0
2020-05-27 10:00:00,92.68,92.71,92.67,92.7,633370.0,77.6072,77.6323,77.5989,77.624,633370.0
2020-05-27 10:10:00,92.7,92.72,92.69,92.7,89488.0,77.624,77.6407,77.6156,77.624,89488.0
2020-05-27 10:20:00,92.71,92.74,92.69,92.74,65580.0,77.6323,77.6575,77.6156,77.6575,65580.0
2020-05-27 10:30:00,92.74,92.75,92.73,92.73,58003.0,77.6575,77.6658,77.6491,77.6491,58003.0
2020-05-27 10:40:00,92.74,92.74,92.68,92.7,150749.0,77.6575,77.6575,77.6072,77.624,150749.0
2020-05-27 10:50:00,92.7,92.72,92.69,92.71,65115.0,77.624,77.6407,77.6156,77.6323,65115.0
2020-05-27 11:00:00,92.7,92.73,92.7,92.73,106611.0,77.624,77.6491,77.624,77.6491,106611.0
2020-05-27 11:10:00,92.73,92.75,92.71,92.74,146691.0,77.6491,77.6658,77.6323,77.6575,146691.0
2020-05-27 11:20:00,92.74,92.75,92.71,92.73,121292.0,77.6575,77.6658,77.6323,77.6491,121292.0
2020-05-27 11:30:00,92.74,92.76,92.71,92.75,128763.0,77.6575,77.6742,77.6323,77.6658,128763.0
2020-05-27 11:40:00,92.76,92.78,92.74,92.75,122905.0,77.6742,77.691,77.6575,77.6658,122905.0
2020-05-27 11:50:00,92.76,92.76,92.71,92.72,66484.0,77.6742,77.6742,77.6323,77.6407,66484.0
2020-05-27 12:00:00,92.72,92.72,92.71,92.72,77983.0,77.6407,77.6407,77.6323,77.6407,77983.0
2020-05-27 12:10:00,92.72,92.72,92.7,92.7,85249.0,77.6407,77.6407,77.624,77.624,85249.0
2020-05-27 12:20:00,92.7,92.76,92.69,92.75,118583.0,77.624,77.6742,77.6156,77.6658,118583.0
2020-05-27 12:30:00,92.75,92.76,92.74,92.75,40555.0,77.6658,77.6742,77.6575,77.6658,40555.0
2020-05-27 12:40:00,92.76,92.78,92.75,92.78,84366.0,77.6742,77.691,77.6658,77.691,84366.0
2020-05-27 12:50:00,92.78,92.8,92.77,92.8,62760.0,77.691,77.7077,77.6826,77.7077,62760.0
2020-05-27 13:00:00,92.8,92.81,92.76,92.77,121737.0,77.7077,77.7161,77.6742,77.6826,121737.0
2020-05-27 13:10:00,92.78,92.8,92.77,92.8,87902.0,77.691,77.7077,77.6826,77.7077,87902.0
2020-05-27 13:20:00,92.8,92.82,92.8,92.82,76234.0,77.7077,77.7245,77.7077,77.7245,76234.0
2020-05-27 13:30:00,92.82,92.83,92.81,92.83,76713.0,77.7245,77.7328,77.7161,77.7328,76713.0
2020-05-27 13:40:00,92.83,92.86,92.82,92.85,109314.0,77.7328,77.758,77.7245,77.7496,109314.0
2020-05-27 13:50:00,92.85,92.86,92.84,92.84,103635.0,77.7496,77.758,77.7412,77.7412,103635.0
2020-05-27 14:00:00,92.85,92.85,92.84,92.85,35235.0,77.7496,77.7496,77.7412,77.7496,35235.0
2020-05-27 14:10:00,92.85,92.9,92.84,92.9,165821.0,77.7496,77.7914,77.7412,77.7914,165821.0
2020-05-27 14:20:00,92.9,92.9,92.88,92.89,294456.0,77.7914,77.7914,77.7747,77.7831,294456.0
2020-05-27 14:30:00,92.89,92.89,92.87,92.88,38412.0,77.7831,77.7831,77.7663,77.7747,38412.0
2020-05-27 14:40:00,92.88,92.88,92.87,92.88,59523.0,77.7747,77.7747,77.7663,77.7747,59523.0
2020-05-27 14:50:00,92.88,92.89,92.85,92.89,80713.0,77.7747,77.7831,77.7496,77.7831,80713.0
2020-05-27 15:00:00,92.89,92.91,92.88,92.91,152360.0,77.7831,77.7998,77.7747,77.7998,152360.0
2020-05-27 15:10:00,92.91,92.94,92.9,92.93,85216.0,77.7998,77.8249,77.7914,77.8166,85216.0
2020-05-27 15:20:00,92.93,92.94,92.93,92.94,136452.0,77.8166,77.8249,77.8166,77.8249,136452.0
2020-05-27 15:30:00,92.94,92.94,92.92,92.93,50372.0,77.8249,77.8249,77.8082,77.8166,50372.0
2020-05-27 15:40:00,92.92,92.93,92.91,92.91,51898.0,77.8082,77.8166,77.7998,77.7998,51898.0
2020-05-27 15:50:00,92.92,92.92,92.85,92.87,96646.0,77.8082,77.8082,77.7496,77.7663,96646.0
2020-05-28 09:30:00,92.95,92.98,92.9,92.92,61397.0,77.8333,77.8584,77.7914,77.8082,61397.0
2020-05-28 09:40:00,92.92,92.93,92.87,92.92,32117.0,77.8082,77.8166,77.7663,77.8082,32117.0
2020-05-28 09:50:00,92.93,92.95,92.91,92.92,26658.0,77.8166,77.8333,77.7998,77.8082,26658.0
2020-05-28 10:00:00,92.93,92.96,92.91,92.95,38588.0,77.8166,77.8417,77.7998,77.8333,38588.0
2020-05-28 10:10:00,92.95,93.02,92.95,93.02,251819.0,77.8333,77.8919,77.8333,77.8919,251819.0
2020-05-28 10:20:00,93.02,93.03,93.0,93.02,30715.0,77.8919,77.9003,77.8752,77.8919,30715.0
2020-05-28 10:30:00,93.02,93.05,93.01,93.04,40291.0,77.8919,77.9171,77.8836,77.9087,40291.0
2020-05-28 10:40:00,93.04,93.08,93.04,93.07,272170.0,77.9087,77.9422,77.9087,77.9338,272170.0
2020-05-28 10:50:00,93.08,93.11,93.07,93.11,263394.0,77.9422,77.9673,77.9338,77.9673,263394.0
2020-05-28 11:00:00,93.11,93.11,93.05,93.06,246338.0,77.9673,77.9673,77.9171,77.9254,246338.0
2020-05-28 11:10:00,93.06,93.07,93.05,93.06,120353.0,77.9254,77.9338,77.9171,77.9254,120353.0
2020-05-28 11:20:00,93.06,93.08,93.06,93.08,39862.0,77.9254,77.9422,77.9254,77.9422,39862.0
2020-05-28 11:30:00,93.08,93.08,93.07,93.07,31926.0,77.9422,77.9422,77.9338,77.9338,31926.0
2020-05-28 11:40:00,93.07,93.08,93.07,93.08,24769.0,77.9338,77.9422,77.9338,77.9422,24769.0
2020-05-28 11:50:00,93.08,93.08,93.03,93.03,94400.0,77.9422,77.9422,77.9003,77.9003,94400.0
2020-05-28 12:00:00,93.04,93.04,93.02,93.04,51508.0,77.9087,77.9087,77.8919,77.9087,51508.0
2020-05-28 12:10:00,93.03,93.04,93.03,93.04,63970.0,77.9003,77.9087,77.9003,77.9087,63970.0
2020-05-28 12:20:00,93.03,93.06,93.03,93.06,263663.0,77.9003,77.9254,77.9003,77.9254,263663.0
2020-05-28 12:30:00,93.05,93.06,93.04,93.04,22191.0,77.9171,77.9254,77.9087,77.9087,22191.0
2020-05-28 12:40:00,93.04,93.05,93.03,93.03,25049.0,77.9087,77.9171,77.9003,77.9003,25049.0
2020-05-28 12:50:00,93.03,93.05,93.03,93.04,22873.0,77.9003,77.9171,77.9003,77.9087,22873.0
2020-05-28 13:00:00,93.04,93.05,93.03,93.05,37394.0,77.9087,77.9171,77.9003,77.9171,37394.0
2020-05-28 13:10:00,93.05,93.08,93.04,93.08,21692.0,77.9171,77.9422,77.9087,77.9422,21692.0
2020-05-28 13:20:00,93.08,93.08,93.07,93.08,30754.0,77.9422,77.9422,77.9338,77.9422,30754.0
2020-05-28 13:30:00,93.08,93.1,93.07,93.09,47850.0,77.9422,77.9589,77.9338,77.9505,47850.0
2020-05-28 13:40:00,93.09,93.11,93.09,93.11,240659.0,77.9505,77.9673,77.9505,77.9673,240659.0
2020-05-28 13:50:00,93.11,93.11,93.1,93.11,24423.0,77.9673,77.9673,77.9589,77.9673,24423.0
2020-05-28 14:00:00,93.11,93.11,93.08,93.09,79524.0,77.9673,77.9673,77.9422,77.9505,79524.0
2020-05-28 14:10:00,93.09,93.09,93.06,93.06,63447.0,77.9505,77.9505,77.9254,77.9254,63447.0
2020-05-28 14:20:00,93.06,93.07,93.02,93.02,38616.0,77.9254,77.9338,77.8919,77.8919,38616.0
2020-05-28 14:30:00,93.03,93.03,93.02,93.03,18288.0,77.9003,77.9003,77.8919,77.9003,18288.0
2020-05-28 14:40:00,93.03,93.03,92.98,92.98,32723.0,77.9003,77.9003,77.8584,77.8584,32723.0
2020-05-28 14:50:00,92.98,93.01,92.98,93.01,133932.0,77.8584,77.8836,77.8584,77.8836,133932.0
2020-05-28 15:00:00,93.01,93.06,93.0,93.05,104578.0,77.8836,77.9254,77.8752,77.9171,104578.0
2020-05-28 15:10:00,93.05,93.11,93.03,93.04,327097.0,77.9171,77.9673,77.9003,77.9087,327097.0
2020-05-28 15:20:00,93.04,93.04,92.99,93.01,143856.0,77.9087,77.9087,77.8668,77.8836,143856.0
2020-05-28 15:30:00,93.01,93.02,92.98,93.01,96293.0,77.8836,77.8919,77.8584,77.8836,96293.0
2020-05-28 15:40:00,93.01,93.04,93.0,93.01,72790.0,77.8836,77.9087,77.8752,77.8836,72790.0
2020-05-28 15:50:00,93.0,93.06,92.99,93.04,168947.0,77.8752,77.9254,77.8668,77.9087,168947.0
2020-05-29 09:30:00,93.21,93.27,93.15,93.23,50176.0,78.051,78.1013,78.0008,78.0678,50176.0
2020-05-29 09:40:00,93.23,93.23,93.17,93.19,26495.0,78.0678,78.0678,78.0175,78.0343,26495.0
2020-05-29 09:50:00,93.2,93.2,93.1,93.11,54297.0,78.0427,78.0427,77.9589,77.9673,54297.0
2020-05-29 10:00:00,93.11,93.19,93.1,93.19,199030.0,77.9673,78.0343,77.9589,78.0343,199030.0
2020-05-29 10:10:00,93.18,93.2,93.18,93.2,75410.0,78.0259,78.0427,78.0259,78.0427,75410.0
2020-05-29 10:20:00,93.2,93.2,93.16,93.17,238923.0,78.0427,78.0427,78.0092,78.0175,238923.0
2020-05-29 10:30:00,93.17,93.21,93.16,93.19,91010.0,78.0175,78.051,78.0092,78.0343,91010.0
2020-05-29 10:40:00,93.19,93.22,93.18,93.22,82086.0,78.0343,78.0594,78.0259,78.0594,82086.0
2020-05-29 10:50:00,93.22,93.27,93.21,93.27,45441.0,78.0594,78.1013,78.051,78.1013,45441.0
2020-05-29 11:00:00,93.27,93.29,93.23,93.25,110755.0,78.1013,78.118,78.0678,78.0845,110755.0
2020-05-29 11:10:00,93.25,93.26,93.24,93.26,43559.0,78.0845,78.0929,78.0762,78.0929,43559.0
2020-05-29 11:20:00,93.26,93.26,93.19,93.23,619328.0,78.0929,78.0929,78.0343,78.0678,619328.0
2020-05-29 11:30:00,93.23,93.24,93.22,93.23,186667.0,78.0678,78.0762,78.0594,78.0678,186667.0
2020-05-29 11:40:00,93.24,93.28,93.24,93.28,88703.0,78.0762,78.1096,78.0762,78.1096,88703.0
2020-05-29 11:50:00,93.28,93.32,93.28,93.32,59943.0,78.1096,78.1431,78.1096,78.1431,59943.0
2020-05-29 12:00:00,93.32,93.32,93.24,93.25,65176.0,78.1431,78.1431,78.0762,78.0845,65176.0
2020-05-29 12:10:00,93.25,93.28,93.24,93.27,121033.0,78.0845,78.1096,78.0762,78.1013,121033.0
2020-05-29 12:20:00,93.26,93.27,93.23,93.23,28020.0,78.0929,78.1013,78.0678,78.0678,28020.0
2020-05-29 12:30:00,93.24,93.25,93.22,93.25,302541.0,78.0762,78.0845,78.0594,78.0845,302541.0
2020-05-29 12:40:00,93.25,93.3,93.24,93.29,55797.0,78.0845,78.1264,78.0762,78.118,55797.0
2020-05-29 12:50:00,93.29,93.33,93.23,93.3,664571.0,78.118,78.1515,78.0678,78.1264,664571.0
2020-05-29 13:00:00,93.3,93.32,93.29,93.32,48228.0,78.1264,78.1431,78.118,78.1431,48228.0
2020-05-29 13:10:00,93.32,93.35,93.32,93.34,55466.0,78.1431,78.1683,78.1431,78.1599,55466.0
2020-05-29 13:20:00,93.35,93.35,93.32,93.33,57217.0,78.1683,78.1683,78.1431,78.1515,57217.0
2020-05-29 13:30:00,93.33,93.33,93.32,93.33,32839.0,78.1515,78.1515,78.1431,78.1515,32839.0
2020-05-29 13:40:00,93.33,93.34,93.32,93.33,55389.0,78.1515,78.1599,78.1431,78.1515,55389.0
2020-05-29 13:50:00,93.33,93.33,93.31,93.33,80624.0,78.1515,78.1515,78.1348,78.1515,80624.0
2020-05-29 14:00:00,93.33,93.34,93.32,93.34,130460.0,78.1515,78.1599,78.1431,78.1599,130460.0
2020-05-29 14:10:00,93.34,93.38,93.33,93.37,149856.0,78.1599,78.1934,78.1515,78.185,149856.0
2020-05-29 14:20:00,93.38,93.39,93.37,93.39,106807.0,78.1934,78.2018,78.185,78.2018,106807.0
2020-05-29 14:30:00,93.39,93.4,93.38,93.4,13890.0,78.2018,78.2101,78.1934,78.2101,13890.0
2020-05-29 14:40:00,93.4,93.42,93.39,93.42,94119.0,78.2101,78.2269,78.2018,78.2269,94119.0
2020-05-29 14:50:00,93.42,93.53,93.38,93.53,164749.0,78.2269,78.319,78.1934,78.319,164749.0
2020-05-29 15:00:00,93.57,93.58,93.49,93.49,53370.0,78.3525,78.3609,78.2855,78.2855,53370.0
2020-05-29 15:10:00,93.49,93.5,93.44,93.45,113787.0,78.2855,78.2939,78.2436,78.252,113787.0
2020-05-29 15:20:00,93.45,93.45,93.39,93.41,49320.0,78.252,78.252,78.2018,78.2185,49320.0
2020-05-29 15:30:00,93.41,93.43,93.39,93.43,126751.0,78.2185,78.2353,78.2018,78.2353,126751.0
2020-05-29 15:40:00,93.43,93.48,93.42,93.45,304706.0,78.2353,78.2771,78.2269,78.252,304706.0
2020-05-29 15:50:00,93.46,93.54,93.45,93.52,357032.0,78.2604,78.3274,78.252,78.3106,357032.0
2020-06-01 09:30:00,93.2,93.29,93.08,93.09,254258.0,78.2326,78.3081,78.1318,78.1402,254258.0
2020-06-01 09:40:00,93.09,93.16,93.09,93.16,55047.0,78.1402,78.199,78.1402,78.199,55047.0
2020-06-01 09:50:00,93.16,93.16,93.13,93.14,9155.0,78.199,78.199,78.1738,78.1822,9155.0
2020-06-01 10:00:00,93.14,93.19,93.13,93.19,54061.0,78.1822,78.2242,78.1738,78.2242,54061.0
2020-06-01 10:10:00,93.19,93.21,93.15,93.16,35523.0,78.2242,78.241,78.1906,78.199,35523.0
2020-06-01 10:20:00,93.16,93.18,93.15,93.18,70563.0,78.199,78.2158,78.1906,78.2158,70563.0
2020-06-01 10:30:00,93.17,93.21,93.17,93.21,27833.0,78.2074,78.241,78.2074,78.241,27833.0
2020-06-01 10:40:00,93.21,93.22,93.19,93.2,12715.0,78.241,78.2494,78.2242,78.2326,12715.0
2020-06-01 10:50:00,93.2,93.23,93.19,93.2,18484.0,78.2326,78.2577,78.2242,78.2326,18484.0
2020-06-01 11:00:00,93.2,93.23,93.19,93.23,25924.0,78.2326,78.2577,78.2242,78.2577,25924.0
2020-06-01 11:10:00,93.24,93.25,93.2,93.2,23676.0,78.2661,78.2745,78.2326,78.2326,23676.0
2020-06-01 11:20:00,93.2,93.22,93.2,93.21,20445.0,78.2326,78.2494,78.2326,78.241,20445.0
2020-06-01 11:30:00,93.21,93.21,93.15,93.18,355799.0,78.241,78.241,78.1906,78.2158,355799.0
2020-06-01 11:40:00,93.18,93.18,93.17,93.17,22521.0,78.2158,78.2158,78.2074,78.2074,22521.0
2020-06-01 11:50:00,93.18,93.18,93.15,93.17,49275.0,78.2158,78.2158,78.1906,78.2074,49275.0
2020-06-01 12:00:00,93.17,93.18,93.17,93.17,7297.0,78.2074,78.2158,78.2074,78.2074,7297.0
2020-06-01 12:10:00,93.18,93.19,93.17,93.18,25848.0,78.2158,78.2242,78.2074,78.2158,25848.0
2020-06-01 12:20:00,93.19,93.22,93.18,93.22,89634.0,78.2242,78.2494,78.2158,78.2494,89634.0
2020-06-01 12:30:00,93.22,93.22,93.18,93.19,20052.0,78.2494,78.2494,78.2158,78.2242,20052.0
2020-06-01 12:40:00,93.19,93.2,93.18,93.2,14747.0,78.2242,78.2326,78.2158,78.2326,14747.0
2020-06-01 12:50:00,93.2,93.23,93.2,93.22,19828.0,78.2326,78.2577,78.2326,78.2494,19828.0
2020-06-01 13:00:00,93.23,93.24,93.22,93.24,24551.0,78.2577,78.2661,78.2494,78.2661,24551.0
2020-06-01 13:10:00,93.24,93.24,93.18,93.19,102869.0,78.2661,78.2661,78.2158,78.2242,102869.0
2020-06-01 13:20:00,93.19,93.22,93.18,93.21,27319.0,78.2242,78.2494,78.2158,78.241,27319.0
2020-06-01 13:30:00,93.21,93.21,93.2,93.2,20525.0,78.241,78.241,78.2326,78.2326,20525.0
2020-06-01 13:40:00,93.21,93.21,93.2,93.2,16615.0,78.241,78.241,78.2326,78.2326,16615.0
2020-06-01 13:50:00,93.2,93.21,93.17,93.19,26932.0,78.2326,78.241,78.2074,78.2242,26932.0
2020-06-01 14:00:00,93.19,93.19,93.17,93.19,22348.0,78.2242,78.2242,78.2074,78.2242,22348.0
2020-06-01 14:10:00,93.18,93.19,93.18,93.19,11135.0,78.2158,78.2242,78.2158,78.2242,11135.0
2020-06-01 14:20:00,93.19,93.21,93.18,93.21,30914.0,78.2242,78.241,78.2158,78.241,30914.0
2020-06-01 14:30:00,93.21,93.25,93.21,93.25,16861.0,78.241,78.2745,78.241,78.2745,16861.0
2020-06-01 14:40:00,93.25,93.26,93.23,93.23,44133.0,78.2745,78.2829,78.2577,78.2577,44133.0
2020-06-01 14:50:00,93.23,93.25,93.22,93.25,226189.0,78.2577,78.2745,78.2494,78.2745,226189.0
2020-06-01 15:00:00,93.25,93.26,93.24,93.25,142853.0,78.2745,78.2829,78.2661,78.2745,142853.0
2020-06-01 15:10:00,93.25,93.25,93.22,93.23,99212.0,78.2745,78.2745,78.2494,78.2577,99212.0
2020-06-01 15:20:00,93.23,93.25,93.22,93.25,30664.0,78.2577,78.2745,78.2494,78.2745,30664.0
2020-06-01 15:30:00,93.24,93.25,93.22,93.23,111737.0,78.2661,78.2745,78.2494,78.2577,111737.0
2020-06-01 15:40:00,93.23,93.25,93.21,93.22,77353.0,78.2577,78.2745,78.241,78.2494,77353.0
2020-06-01 15:50:00,93.22,93.25,93.22,93.24,161942.0,78.2494,78.2745,78.2494,78.2661,161942.0
2020-06-02 09:30:00,93.43,93.5,93.4,93.47,67232.0,78.4256,78.4844,78.4004,78.4592,67232.0
2020-06-02 09:40:00,93.47,93.5,93.45,93.47,29092.0,78.4592,78.4844,78.4424,78.4592,29092.0
2020-06-02 09:50:00,93.46,93.51,93.45,93.5,40017.0,78.4508,78.4928,78.4424,78.4844,40017.0
2020-06-02 10:00:00,93.51,93.56,93.5,93.55,119345.0,78.4928,78.5347,78.4844,78.5264,119345.0
2020-06-02 10:10:00,93.56,93.57,93.53,93.57,144135.0,78.5347,78.5431,78.5096,78.5431,144135.0
2020-06-02 10:20:00,93.57,93.58,93.56,93.58,135166.0,78.5431,78.5515,78.5347,78.5515,135166.0
2020-06-02 10:30:00,93.57,93.58,93.56,93.56,87758.0,78.5431,78.5515,78.5347,78.5347,87758.0
2020-06-02 10:40:00,93.56,93.57,93.56,93.56,93277.0,78.5347,78.5431,78.5347,78.5347,93277.0
2020-06-02 10:50:00,93.56,93.59,93.56,93.59,112675.0,78.5347,78.5599,78.5347,78.5599,112675.0
2020-06-02 11:00:00,93.59,93.62,93.57,93.59,164887.0,78.5599,78.5851,78.5431,78.5599,164887.0
2020-06-02 11:10:00,93.59,93.6,93.58,93.59,100899.0,78.5599,78.5683,78.5515,78.5599,100899.0
2020-06-02 11:20:00,93.59,93.6,93.58,93.59,111957.0,78.5599,78.5683,78.5515,78.5599,111957.0
2020-06-02 11:30:00,93.59,93.61,93.59,93.61,137536.0,78.5599,78.5767,78.5599,78.5767,137536.0
2020-06-02 11:40:00,93.61,93.62,93.6,93.62,147720.0,78.5767,78.5851,78.5683,78.5851,147720.0
2020-06-02 11:50:00,93.62,93.65,93.61,93.65,124067.0,78.5851,78.6103,78.5767,78.6103,124067.0
2020-06-02 12:00:00,93.64,93.66,93.64,93.66,221290.0,78.6019,78.6187,78.6019,78.6187,221290.0
2020-06-02 12:10:00,93.65,93.66,93.64,93.66,86123.0,78.6103,78.6187,78.6019,78.6187,86123.0
2020-06-02 12:20:00,93.66,93.67,93.66,93.67,134541.0,78.6187,78.6271,78.6187,78.6271,134541.0
2020-06-02 12:30:00,93.67,93.68,93.66,93.68,122915.0,78.6271,78.6355,78.6187,78.6355,122915.0
2020-06-02 12:40:00,93.68,93.68,93.66,93.67,107432.0,78.6355,78.6355,78.6187,78.6271,107432.0
2020-06-02 12:50:00,93.67,93.68,93.66,93.68,102839.0,78.6271,78.6355,78.6187,78.6355,102839.0
2020-06-02 13:00:00,93.68,93.69,93.67,93.69,87737.0,78.6355,78.6439,78.6271,78.6439,87737.0
2020-06-02 13:10:00,93.68,93.7,93.68,93.7,96197.0,78.6355,78.6523,78.6355,78.6523,96197.0
2020-06-02 13:20:00,93.7,93.7,93.69,93.7,88142.0,78.6523,78.6523,78.6439,78.6523,88142.0
2020-06-02 13:30:00,93.7,93.72,93.69,93.72,77991.0,78.6523,78.6691,78.6439,78.6691,77991.0
2020-06-02 13:40:00,93.72,93.73,93.71,93.73,110296.0,78.6691,78.6774,78.6607,78.6774,110296.0
2020-06-02 13:50:00,93.73,93.74,93.72,93.73,85259.0,78.6774,78.6858,78.6691,78.6774,85259.0
2020-06-02 14:00:00,93.73,93.77,93.73,93.76,146886.0,78.6774,78.711,78.6774,78.7026,146886.0
2020-06-02 14:10:00,93.76,93.76,93.73,93.73,155785.0,78.7026,78.7026,78.6774,78.6774,155785.0
2020-06-02 14:20:00,93.73,93.75,93.73,93.73,380386.0,78.6774,78.6942,78.6774,78.6774,380386.0
2020-06-02 14:30:00,93.73,93.74,93.69,93.7,186844.0,78.6774,78.6858,78.6439,78.6523,186844.0
2020-06-02 14:40:00,93.7,93.7,93.69,93.7,110018.0,78.6523,78.6523,78.6439,78.6523,110018.0
2020-06-02 14:50:00,93.7,93.73,93.69,93.73,201475.0,78.6523,78.6774,78.6439,78.6774,201475.0
2020-06-02 15:00:00,93.73,93.75,93.71,93.73,233580.0,78.6774,78.6942,78.6607,78.6774,233580.0
2020-06-02 15:10:00,93.73,93.73,93.72,93.73,158013.0,78.6774,78.6774,78.6691,78.6774,158013.0
2020-06-02 15:20:00,93.73,93.74,93.71,93.73,170936.0,78.6774,78.6858,78.6607,78.6774,170936.0
2020-06-02 15:30:00,93.73,93.77,93.72,93.77,153928.0,78.6774,78.711,78.6691,78.711,153928.0
2020-06-02 15:40:00,93.76,93.8,93.75,93.8,198250.0,78.7026,78.7362,78.6942,78.7362,198250.0
2020-06-02 15:50:00,93.79,93.82,93.7,93.7,225073.0,78.7278,78.753,78.6523,78.6523,225073.0
2020-06-03 09:30:00,93.77,93.9,93.76,93.81,1105059.0,78.711,78.8201,78.7026,78.7446,1105059.0
2020-06-03 09:40:00,93.81,93.84,93.8,93.81,88734.0,78.7446,78.7698,78.7362,78.7446,88734.0
2020-06-03 09:50:00,93.81,93.82,93.77,93.79,41175.0,78.7446,78.753,78.711,78.7278,41175.0
2020-06-03 10:00:00,93.79,93.79,93.74,93.74,42382.0,78.7278,78.7278,78.6858,78.6858,42382.0
2020-06-03 10:10:00,93.75,93.75,93.7,93.72,68176.0,78.6942,78.6942,78.6523,78.6691,68176.0
2020-06-03 10:20:00,93.71,93.72,93.69,93.7,43034.0,78.6607,78.6691,78.6439,78.6523,43034.0
2020-06-03 10:30:00,93.7,93.7,93.65,93.66,45089.0,78.6523,78.6523,78.6103,78.6187,45089.0
2020-06-03 10:40:00,93.67,93.67,93.62,93.63,92726.0,78.6271,78.6271,78.5851,78.5935,92726.0
2020-06-03 10:50:00,93.64,93.65,93.62,93.63,80804.0,78.6019,78.6103,78.5851,78.5935,80804.0
2020-06-03 11:00:00,93.63,93.66,93.62,93.66,106417.0,78.5935,78.6187,78.5851,78.6187,106417.0
2020-06-03 11:10:00,93.66,93.68,93.64,93.67,57745.0,78.6187,78.6355,78.6019,78.6271,57745.0
2020-06-03 11:20:00,93.67,93.75,93.66,93.75,55858.0,78.6271,78.6942,78.6187,78.6942,55858.0
2020-06-03 11:30:00,93.75,93.75,93.7,93.71,55634.0,78.6942,78.6942,78.6523,78.6607,55634.0
2020-06-03 11:40:00,93.71,93.75,93.71,93.75,100761.0,78.6607,78.6942,78.6607,78.6942,100761.0
2020-06-03 11:50:00,93.75,93.78,93.74,93.75,48108.0,78.6942,78.7194,78.6858,78.6942,48108.0
2020-06-03 12:00:00,93.75,93.77,93.67,93.68,38657.0,78.6942,78.711,78.6271,78.6355,38657.0
2020-06-03 12:10:00,93.68,93.69,93.63,93.64,50463.0,78.6355,78.6439,78.5935,78.6019,50463.0
2020-06-03 12:20:00,93.64,93.65,93.63,93.65,113722.0,78.6019,78.6103,78.5935,78.6103,113722.0
2020-06-03 12:30:00,93.65,93.65,93.62,93.63,46884.0,78.6103,78.6103,78.5851,78.5935,46884.0
2020-06-03 12:40:00,93.62,93.63,93.53,93.57,75111.0,78.5851,78.5935,78.5096,78.5431,75111.0
2020-06-03 12:50:00,93.57,93.59,93.55,93.59,87352.0,78.5431,78.5599,78.5264,78.5599,87352.0
2020-06-03 13:00:00,93.59,93.63,93.58,93.61,91681.0,78.5599,78.5935,78.5515,78.5767,91681.0
2020-06-03 13:10:00,93.61,93.61,93.59,93.6,16075.0,78.5767,78.5767,78.5599,78.5683,16075.0
2020-06-03 13:20:00,93.6,93.61,93.59,93.6,44203.0,78.5683,78.5767,78.5599,78.5683,44203.0
2020-06-03 13:30:00,93.61,93.61,93.58,93.59,79733.0,78.5767,78.5767,78.5515,78.5599,79733.0
2020-06-03 13:40:00,93.58,93.59,93.57,93.58,150913.0,78.5515,78.5599,78.5431,78.5515,150913.0
2020-06-03 13:50:00,93.58,93.63,93.57,93.61,454738.0,78.5515,78.5935,78.5431,78.5767,454738.0
2020-06-03 14:00:00,93.61,93.61,93.56,93.57,88591.0,78.5767,78.5767,78.5347,78.5431,88591.0
2020-06-03 14:10:00,93.58,93.59,93.57,93.58,80308.0,78.5515,78.5599,78.5431,78.5515,80308.0
2020-06-03 14:20:00,93.58,93.58,93.56,93.56,106887.0,78.5515,78.5515,78.5347,78.5347,106887.0
2020-06-03 14:30:00,93.56,93.57,93.54,93.55,100028.0,78.5347,78.5431,78.518,78.5264,100028.0
2020-06-03 14:40:00,93.54,93.56,93.54,93.56,134943.0,78.518,78.5347,78.518,78.5347,134943.0
2020-06-03 14:50:00,93.56,93.57,93.54,93.55,111952.0,78.5347,78.5431,78.518,78.5264,111952.0
2020-06-03 15:00:00,93.55,93.56,93.55,93.56,58510.0,78.5264,78.5347,78.5264,78.5347,58510.0
2020-06-03 15:10:00,93.56,93.58,93.55,93.58,162856.0,78.5347,78.5515,78.5264,78.5515,162856.0
2020-06-03 15:20:00,93.58,93.6,93.58,93.6,93737.0,78.5515,78.5683,78.5515,78.5683,93737.0
2020-06-03 15:30:00,93.59,93.6,93.57,93.58,114897.0,78.5599,78.5683,78.5431,78.5515,114897.0
2020-06-03 15:40:00,93.58,93.61,93.57,93.61,138752.0,78.5515,78.5767,78.5431,78.5767,138752.0
2020-06-03 15:50:00,93.6,93.61,93.48,93.6,261349.0,78.5683,78.5767,78.4676,78.5683,261349.0
2020-06-04 09:30:00,93.89,93.89,93.72,93.79,748330.0,78.8118,78.8118,78.6691,78.7278,748330.0
2020-06-04 09:40:00,93.79,93.8,93.65,93.65,108895.0,78.7278,78.7362,78.6103,78.6103,108895.0
2020-06-04 09:50:00,93.66,93.66,93.58,93.64,59320.0,78.6187,78.6187,78.5515,78.6019,59320.0
2020-06-04 10:00:00,93.64,93.64,93.63,93.64,33166.0,78.6019,78.6019,78.5935,78.6019,33166.0
2020-06-04 10:10:00,93.64,93.64,93.6,93.6,28824.0,78.6019,78.6019,78.5683,78.5683,28824.0
2020-06-04 10:20:00,93.6,93.62,93.59,93.62,48149.0,78.5683,78.5851,78.5599,78.5851,48149.0
2020-06-04 10:30:00,93.62,93.65,93.61,93.62,35848.0,78.5851,78.6103,78.5767,78.5851,35848.0
2020-06-04 10:40:00,93.63,93.66,93.62,93.63,33027.0,78.5935,78.6187,78.5851,78.5935,33027.0
2020-06-04 10:50:00,93.62,93.66,93.6,93.65,54583.0,78.5851,78.6187,78.5683,78.6103,54583.0
2020-06-04 11:00:00,93.65,93.68,93.64,93.67,41675.0,78.6103,78.6355,78.6019,78.6271,41675.0
2020-06-04 11:10:00,93.67,93.67,93.61,93.63,43606.0,78.6271,78.6271,78.5767,78.5935,43606.0
2020-06-04 11:20:00,93.62,93.64,93.6,93.63,91846.0,78.5851,78.6019,78.5683,78.5935,91846.0
2020-06-04 11:30:00,93.62,93.65,93.62,93.63,32448.0,78.5851,78.6103,78.5851,78.5935,32448.0
2020-06-04 11:40:00,93.63,93.67,93.63,93.64,131584.0,78.5935,78.6271,78.5935,78.6019,131584.0
2020-06-04 11:50:00,93.65,93.69,93.64,93.68,41574.0,78.6103,78.6439,78.6019,78.6355,41574.0
2020-06-04 12:00:00,93.67,93.69,93.67,93.69,41549.0,78.6271,78.6439,78.6271,78.6439,41549.0
2020-06-04 12:10:00,93.69,93.69,93.66,93.67,44381.0,78.6439,78.6439,78.6187,78.6271,44381.0
2020-06-04 12:20:00,93.66,93.67,93.63,93.64,26229.0,78.6187,78.6271,78.5935,78.6019,26229.0
2020-06-04 12:30:00,93.63,93.64,93.61,93.62,122346.0,78.5935,78.6019,78.5767,78.5851,122346.0
2020-06-04 12:40:00,93.62,93.64,93.6,93.62,123750.0,78.5851,78.6019,78.5683,78.5851,123750.0
2020-06-04 12:50:00,93.62,93.63,93.59,93.59,93712.0,78.5851,78.5935,78.5599,78.5599,93712.0
2020-06-04 13:00:00,93.6,93.63,93.59,93.62,72006.0,78.5683,78.5935,78.5599,78.5851,72006.0
2020-06-04 13:10:00,93.62,93.64,93.6,93.64,22982.0,78.5851,78.6019,78.5683,78.6019,22982.0
2020-06-04 13:20:00,93.64,93.7,93.61,93.69,177346.0,78.6019,78.6523,78.5767,78.6439,177346.0
2020-06-04 13:30:00,93.69,93.69,93.64,93.66,35874.0,78.6439,78.6439,78.6019,78.6187,35874.0
2020-06-04 13:40:00,93.66,93.68,93.65,93.66,99026.0,78.6187,78.6355,78.6103,78.6187,99026.0
2020-06-04 13:50:00,93.65,93.66,93.64,93.64,39678.0,78.6103,78.6187,78.6019,78.6019,39678.0
2020-06-04 14:00:00,93.64,93.65,93.61,93.62,111706.0,78.6019,78.6103,78.5767,78.5851,111706.0
2020-06-04 14:10:00,93.61,93.62,93.61,93.61,71473.0,78.5767,78.5851,78.5767,78.5767,71473.0
2020-06-04 14:20:00,93.61,93.66,93.61,93.66,209800.0,78.5767,78.6187,78.5767,78.6187,209800.0
2020-06-04 14:30:00,93.66,93.66,93.62,93.64,80476.0,78.6187,78.6187,78.5851,78.6019,80476.0
2020-06-04 14:40:00,93.65,93.68,93.64,93.66,109797.0,78.6103,78.6355,78.6019,78.6187,109797.0
2020-06-04 14:50:00,93.66,93.66,93.6,93.61,178180.0,78.6187,78.6187,78.5683,78.5767,178180.0
2020-06-04 15:00:00,93.61,93.62,93.57,93.59,64516.0,78.5767,78.5851,78.5431,78.5599,64516.0
2020-06-04 15:10:00,93.58,93.59,93.55,93.56,61714.0,78.5515,78.5599,78.5264,78.5347,61714.0
2020-06-04 15:20:00,93.56,93.57,93.54,93.54,87528.0,78.5347,78.5431,78.518,78.518,87528.0
2020-06-04 15:30:00,93.55,93.59,93.52,93.59,183654.0,78.5264,78.5599,78.5012,78.5599,183654.0
2020-06-04 15:40:00,93.59,93.65,93.58,93.65,154972.0,78.5599,78.6103,78.5515,78.6103,154972.0
2020-06-04 15:50:00,93.64,93.65,93.59,93.59,115544.0,78.6019,78.6103,78.5599,78.5599,115544.0
2020-06-05 09:30:00,93.82,93.95,93.62,93.84,432788.0,78.753,78.8621,78.5851,78.7698,432788.0
2020-06-05 09:40:00,93.83,93.85,93.76,93.76,445008.0,78.7614,78.7782,78.7026,78.7026,445008.0
2020-06-05 09:50:00,93.77,93.8,93.66,93.67,68632.0,78.711,78.7362,78.6187,78.6271,68632.0
2020-06-05 10:00:00,93.66,93.74,93.63,93.65,43294.0,78.6187,78.6858,78.5935,78.6103,43294.0
2020-06-05 10:10:00,93.66,93.66,93.59,93.62,82770.0,78.6187,78.6187,78.5599,78.5851,82770.0
2020-06-05 10:20:00,93.62,93.73,93.61,93.73,15827.0,78.5851,78.6774,78.5767,78.6774,15827.0
2020-06-05 10:30:00,93.73,93.79,93.7,93.75,57432.0,78.6774,78.7278,78.6523,78.6942,57432.0
2020-06-05 10:40:00,93.75,93.79,93.74,93.76,49171.0,78.6942,78.7278,78.6858,78.7026,49171.0
2020-06-05 10:50:00,93.75,93.76,93.73,93.73,59024.0,78.6942,78.7026,78.6774,78.6774,59024.0
2020-06-05 11:00:00,93.74,93.76,93.73,93.75,127411.0,78.6858,78.7026,78.6774,78.6942,127411.0
2020-06-05 11:10:00,93.76,93.77,93.72,93.73,165839.0,78.7026,78.711,78.6691,78.6774,165839.0
2020-06-05 11:20:00,93.72,93.76,93.72,93.75,144191.0,78.6691,78.7026,78.6691,78.6942,144191.0
2020-06-05 11:30:00,93.75,93.75,93.69,93.72,90262.0,78.6942,78.6942,78.6439,78.6691,90262.0
2020-06-05 11:40:00,93.72,93.8,93.71,93.8,268707.0,78.6691,78.7362,78.6607,78.7362,268707.0
2020-06-05 11:50:00,93.8,93.83,93.79,93.81,37696.0,78.7362,78.7614,78.7278,78.7446,37696.0
2020-06-05 12:00:00,93.8,93.83,93.79,93.83,61417.0,78.7362,78.7614,78.7278,78.7614,61417.0
2020-06-05 12:10:00,93.83,93.83,93.79,93.8,34718.0,78.7614,78.7614,78.7278,78.7362,34718.0
2020-06-05 12:20:00,93.8,93.8,93.78,93.79,97743.0,78.7362,78.7362,78.7194,78.7278,97743.0
2020-06-05 12:30:00,93.79,93.82,93.79,93.81,321395.0,78.7278,78.753,78.7278,78.7446,321395.0
2020-06-05 12:40:00,93.81,93.81,93.76,93.77,177427.0,78.7446,78.7446,78.7026,78.711,177427.0
2020-06-05 12:50:00,93.77,93.78,93.74,93.76,46276.0,78.711,78.7194,78.6858,78.7026,46276.0
2020-06-05 13:00:00,93.76,93.76,93.73,93.73,22248.0,78.7026,78.7026,78.6774,78.6774,22248.0
2020-06-05 13:10:00,93.73,93.74,93.7,93.71,54318.0,78.6774,78.6858,78.6523,78.6607,54318.0
2020-06-05 13:20:00,93.71,93.73,93.71,93.72,14701.0,78.6607,78.6774,78.6607,78.6691,14701.0
2020-06-05 13:30:00,93.72,93.72,93.64,93.65,52393.0,78.6691,78.6691,78.6019,78.6103,52393.0
2020-06-05 13:40:00,93.65,93.68,93.65,93.68,58713.0,78.6103,78.6355,78.6103,78.6355,58713.0
2020-06-05 13:50:00,93.68,93.68,93.65,93.67,123680.0,78.6355,78.6355,78.6103,78.6271,123680.0
2020-06-05 14:00:00,93.68,93.68,93.65,93.66,95806.0,78.6355,78.6355,78.6103,78.6187,95806.0
2020-06-05 14:10:00,93.66,93.68,93.65,93.67,56454.0,78.6187,78.6355,78.6103,78.6271,56454.0
2020-06-05 14:20:00,93.67,93.67,93.65,93.67,53688.0,78.6271,78.6271,78.6103,78.6271,53688.0
2020-06-05 14:30:00,93.67,93.71,93.66,93.7,121198.0,78.6271,78.6607,78.6187,78.6523,121198.0
2020-06-05 14:40:00,93.7,93.76,93.69,93.72,104098.0,78.6523,78.7026,78.6439,78.6691,104098.0
2020-06-05 14:50:00,93.72,93.74,93.69,93.73,47379.0,78.6691,78.6858,78.6439,78.6774,47379.0
2020-06-05 15:00:00,93.76,93.77,93.69,93.7,118256.0,78.7026,78.711,78.6439,78.6523,118256.0
2020-06-05 15:10:00,93.7,93.78,93.69,93.74,205144.0,78.6523,78.7194,78.6439,78.6858,205144.0
2020-06-05 15:20:00,93.73,93.73,93.71,93.72,94106.0,78.6774,78.6774,78.6607,78.6691,94106.0
2020-06-05 15:30:00,93.72,93.77,93.71,93.76,58390.0,78.6691,78.711,78.6607,78.7026,58390.0
2020-06-05 15:40:00,93.76,93.76,93.69,93.7,106753.0,78.7026,78.7026,78.6439,78.6523,106753.0
2020-06-05 15:50:00,93.7,93.74,93.66,93.71,179058.0,78.6523,78.6858,78.6187,78.6607,179058.0
2020-06-08 09:30:00,94.03,94.04,93.78,94.04,194522.0,78.9293,78.9377,78.7194,78.9377,194522.0
2020-06-08 09:40:00,94.04,94.06,94.01,94.05,43623.0,78.9377,78.9545,78.9125,78.9461,43623.0
2020-06-08 09:50:00,94.04,94.07,94.03,94.04,97043.0,78.9377,78.9628,78.9293,78.9377,97043.0
2020-06-08 10:00:00,94.04,94.05,93.98,93.99,27564.0,78.9377,78.9461,78.8873,78.8957,27564.0
2020-06-08 10:10:00,93.98,94.02,93.92,93.99,55412.0,78.8873,78.9209,78.8369,78.8957,55412.0
2020-06-08 10:20:00,93.98,93.99,93.94,93.99,117333.0,78.8873,78.8957,78.8537,78.8957,117333.0
2020-06-08 10:30:00,93.99,94.0,93.97,93.98,72209.0,78.8957,78.9041,78.8789,78.8873,72209.0
2020-06-08 10:40:00,93.98,93.98,93.95,93.97,91784.0,78.8873,78.8873,78.8621,78.8789,91784.0
2020-06-08 10:50:00,93.97,93.99,93.96,93.98,52523.0,78.8789,78.8957,78.8705,78.8873,52523.0
2020-06-08 11:00:00,93.98,94.03,93.98,94.03,132237.0,78.8873,78.9293,78.8873,78.9293,132237.0
2020-06-08 11:10:00,94.03,94.05,94.01,94.05,147122.0,78.9293,78.9461,78.9125,78.9461,147122.0
2020-06-08 11:20:00,94.05,94.07,94.04,94.06,208928.0,78.9461,78.9628,78.9377,78.9545,208928.0
2020-06-08 11:30:00,94.06,94.08,94.04,94.05,177715.0,78.9545,78.9712,78.9377,78.9461,177715.0
2020-06-08 11:40:00,94.05,94.05,94.04,94.05,85569.0,78.9461,78.9461,78.9377,78.9461,85569.0
2020-06-08 11:50:00,94.05,94.08,94.04,94.07,84184.0,78.9461,78.9712,78.9377,78.9628,84184.0
2020-06-08 12:00:00,94.08,94.08,94.02,94.02,40359.0,78.9712,78.9712,78.9209,78.9209,40359.0
2020-06-08 12:10:00,94.03,94.03,94.0,94.02,392935.0,78.9293,78.9293,78.9041,78.9209,392935.0
2020-06-08 12:20:00,94.03,94.03,94.02,94.03,59860.0,78.9293,78.9293,78.9209,78.9293,59860.0
2020-06-08 12:30:00,94.03,94.04,94.02,94.04,53640.0,78.9293,78.9377,78.9209,78.9377,53640.0
2020-06-08 12:40:00,94.04,94.05,94.03,94.05,25226.0,78.9377,78.9461,78.9293,78.9461,25226.0
2020-06-08 12:50:00,94.05,94.08,94.04,94.08,66731.0,78.9461,78.9712,78.9377,78.9712,66731.0
2020-06-08 13:00:00,94.08,94.08,94.04,94.06,101448.0,78.9712,78.9712,78.9377,78.9545,101448.0
2020-06-08 13:10:00,94.06,94.06,94.03,94.05,182877.0,78.9545,78.9545,78.9293,78.9461,182877.0
2020-06-08 13:20:00,94.05,94.07,94.04,94.07,124326.0,78.9461,78.9628,78.9377,78.9628,124326.0
2020-06-08 13:30:00,94.06,94.07,94.06,94.07,25661.0,78.9545,78.9628,78.9545,78.9628,25661.0
2020-06-08 13:40:00,94.07,94.1,94.06,94.06,97234.0,78.9628,78.988,78.9545,78.9545,97234.0
2020-06-08 13:50:00,94.06,94.08,94.04,94.08,278391.0,78.9545,78.9712,78.9377,78.9712,278391.0
2020-06-08 14:00:00,94.08,94.14,94.08,94.14,55821.0,78.9712,79.0216,78.9712,79.0216,55821.0
2020-06-08 14:10:00,94.14,94.15,94.11,94.12,129154.0,79.0216,79.03,78.9964,79.0048,129154.0
2020-06-08 14:20:00,94.12,94.13,94.11,94.13,52431.0,79.0048,79.0132,78.9964,79.0132,52431.0
2020-06-08 14:30:00,94.13,94.16,94.13,94.14,99088.0,79.0132,79.0384,79.0132,79.0216,99088.0
2020-06-08 14:40:00,94.14,94.14,94.1,94.11,105152.0,79.0216,79.0216,78.988,78.9964,105152.0
2020-06-08 14:50:00,94.11,94.11,94.08,94.09,135969.0,78.9964,78.9964,78.9712,78.9796,135969.0
2020-06-08 15:00:00,94.09,94.09,94.08,94.08,118476.0,78.9796,78.9796,78.9712,78.9712,118476.0
2020-06-08 15:10:00,94.09,94.09,94.08,94.09,54807.0,78.9796,78.9796,78.9712,78.9796,54807.0
2020-06-08 15:20:00,94.09,94.09,94.06,94.06,76973.0,78.9796,78.9796,78.9545,78.9545,76973.0
2020-06-08 15:30:00,94.06,94.07,94.04,94.05,86085.0,78.9545,78.9628,78.9377,78.9461,86085.0
2020-06-08 15:40:00,94.05,94.05,94.03,94.05,62348.0,78.9461,78.9461,78.9293,78.9461,62348.0
2020-06-08 15:50:00,94.05,94.08,94.04,94.07,117157.0,78.9461,78.9712,78.9377,78.9628,117157.0
2020-06-09 09:30:00,94.09,94.15,94.03,94.03,127304.0,78.9796,79.03,78.9293,78.9293,127304.0
2020-06-09 09:40:00,94.03,94.05,94.0,94.01,91842.0,78.9293,78.9461,78.9041,78.9125,91842.0
2020-06-09 09:50:00,94.01,94.04,94.0,94.01,182582.0,78.9125,78.9377,78.9041,78.9125,182582.0
2020-06-09 10:00:00,94.01,94.02,93.96,93.96,123069.0,78.9125,78.9209,78.8705,78.8705,123069.0
2020-06-09 10:10:00,93.97,93.97,93.94,93.94,263602.0,78.8789,78.8789,78.8537,78.8537,263602.0
2020-06-09 10:20:00,93.95,93.99,93.94,93.98,312978.0,78.8621,78.8957,78.8537,78.8873,312978.0
2020-06-09 10:30:00,93.98,94.01,93.98,94.01,146701.0,78.8873,78.9125,78.8873,78.9125,146701.0
2020-06-09 10:40:00,94.0,94.03,93.98,94.03,124214.0,78.9041,78.9293,78.8873,78.9293,124214.0
2020-06-09 10:50:00,94.03,94.07,94.02,94.06,98384.0,78.9293,78.9628,78.9209,78.9545,98384.0
2020-06-09 11:00:00,94.06,94.06,94.03,94.03,98850.0,78.9545,78.9545,78.9293,78.9293,98850.0
2020-06-09 11:10:00,94.03,94.04,94.01,94.02,106416.0,78.9293,78.9377,78.9125,78.9209,106416.0
2020-06-09 11:20:00,94.02,94.02,94.0,94.0,124167.0,78.9209,78.9209,78.9041,78.9041,124167.0
2020-06-09 11:30:00,94.01,94.01,93.99,94.0,120859.0,78.9125,78.9125,78.8957,78.9041,120859.0
2020-06-09 11:40:00,94.01,94.01,93.99,94.0,84393.0,78.9125,78.9125,78.8957,78.9041,84393.0
2020-06-09 11:50:00,94.0,94.0,93.98,93.98,89817.0,78.9041,78.9041,78.8873,78.8873,89817.0
2020-06-09 12:00:00,93.98,94.0,93.98,94.0,68176.0,78.8873,78.9041,78.8873,78.9041,68176.0
2020-06-09 12:10:00,94.0,94.03,93.99,94.03,77543.0,78.9041,78.9293,78.8957,78.9293,77543.0
2020-06-09 12:20:00,94.03,94.05,94.02,94.04,150557.0,78.9293,78.9461,78.9209,78.9377,150557.0
2020-06-09 12:30:00,94.04,94.05,94.03,94.05,75019.0,78.9377,78.9461,78.9293,78.9461,75019.0
2020-06-09 12:40:00,94.05,94.07,94.04,94.06,92378.0,78.9461,78.9628,78.9377,78.9545,92378.0
2020-06-09 12:50:00,94.07,94.08,94.06,94.06,84533.0,78.9628,78.9712,78.9545,78.9545,84533.0
2020-06-09 13:00:00,94.06,94.07,94.02,94.03,106656.0,78.9545,78.9628,78.9209,78.9293,106656.0
2020-06-09 13:10:00,94.04,94.07,94.03,94.06,86177.0,78.9377,78.9628,78.9293,78.9545,86177.0
2020-06-09 13:20:00,94.06,94.08,94.06,94.08,73262.0,78.9545,78.9712,78.9545,78.9712,73262.0
2020-06-09 13:30:00,94.08,94.12,94.07,94.12,84895.0,78.9712,79.0048,78.9628,79.0048,84895.0
2020-06-09 13:40:00,94.12,94.13,94.11,94.13,71603.0,79.0048,79.0132,78.9964,79.0132,71603.0
2020-06-09 13:50:00,94.13,94.14,94.12,94.13,121453.0,79.0132,79.0216,79.0048,79.0132,121453.0
2020-06-09 14:00:00,94.13,94.13,94.11,94.13,88486.0,79.0132,79.0132,78.9964,79.0132,88486.0
2020-06-09 14:10:00,94.12,94.13,94.11,94.12,127416.0,79.0048,79.0132,78.9964,79.0048,127416.0
2020-06-09 14:20:00,94.11,94.12,94.09,94.12,84615.0,78.9964,79.0048,78.9796,79.0048,84615.0
2020-06-09 14:30:00,94.12,94.13,94.11,94.13,107056.0,79.0048,79.0132,78.9964,79.0132,107056.0
2020-06-09 14:40:00,94.13,94.14,94.12,94.14,118678.0,79.0132,79.0216,79.0048,79.0216,118678.0
2020-06-09 14:50:00,94.14,94.15,94.13,94.15,108845.0,79.0216,79.03,79.0132,79.03,108845.0
2020-06-09 15:00:00,94.15,94.15,94.14,94.14,110409.0,79.03,79.03,79.0216,79.0216,110409.0
2020-06-09 15:10:00,94.15,94.17,94.14,94.17,173746.0,79.03,79.0468,79.0216,79.0468,173746.0
2020-06-09 15:20:00,94.17,94.2,94.16,94.2,142366.0,79.0468,79.072,79.0384,79.072,142366.0
2020-06-09 15:30:00,94.19,94.2,94.19,94.2,30138.0,79.0636,79.072,79.0636,79.072,30138.0
2020-06-09 15:40:00,94.2,94.21,94.16,94.17,89610.0,79.072,79.0804,79.0384,79.0468,89610.0
2020-06-09 15:50:00,94.17,94.17,94.14,94.16,93703.0,79.0468,79.0468,79.0216,79.0384,93703.0
2020-06-10 09:30:00,94.16,94.2,94.06,94.06,24314.0,79.0384,79.072,78.9545,78.9545,24314.0
2020-06-10 09:40:00,94.07,94.08,94.0,94.0,26318.0,78.9628,78.9712,78.9041,78.9041,26318.0
2020-06-10 09:50:00,94.01,94.03,93.91,93.92,108147.0,78.9125,78.9293,78.8285,78.8369,108147.0
2020-06-10 10:00:00,93.93,93.97,93.92,93.97,33020.0,78.8453,78.8789,78.8369,78.8789,33020.0
2020-06-10 10:10:00,93.97,94.02,93.94,94.01,1427144.0,78.8789,78.9209,78.8537,78.9125,1427144.0
2020-06-10 10:20:00,94.01,94.1,94.0,94.07,92569.0,78.9125,78.988,78.9041,78.9628,92569.0
2020-06-10 10:30:00,94.09,94.1,94.07,94.08,84855.0,78.9796,78.988,78.9628,78.9712,84855.0
2020-06-10 10:40:00,94.08,94.14,94.08,94.11,93695.0,78.9712,79.0216,78.9712,78.9964,93695.0
2020-06-10 10:50:00,94.11,94.13,94.1,94.12,44433.0,78.9964,79.0132,78.988,79.0048,44433.0
2020-06-10 11:00:00,94.12,94.15,94.1,94.13,69221.0,79.0048,79.03,78.988,79.0132,69221.0
2020-06-10 11:10:00,94.13,94.13,94.09,94.12,77680.0,79.0132,79.0132,78.9796,79.0048,77680.0
2020-06-10 11:20:00,94.13,94.15,94.12,94.14,36329.0,79.0132,79.03,79.0048,79.0216,36329.0
2020-06-10 11:30:00,94.13,94.13,94.09,94.11,39610.0,79.0132,79.0132,78.9796,78.9964,39610.0
2020-06-10 11:40:00,94.11,94.12,94.1,94.12,43246.0,78.9964,79.0048,78.988,79.0048,43246.0
2020-06-10 11:50:00,94.12,94.13,94.1,94.1,105965.0,79.0048,79.0132,78.988,78.988,105965.0
2020-06-10 12:00:00,94.1,94.11,94.08,94.09,52861.0,78.988,78.9964,78.9712,78.9796,52861.0
2020-06-10 12:10:00,94.09,94.13,94.08,94.12,275049.0,78.9796,79.0132,78.9712,79.0048,275049.0
2020-06-10 12:20:00,94.12,94.16,94.11,94.14,154041.0,79.0048,79.0384,78.9964,79.0216,154041.0
2020-06-10 12:30:00,94.15,94.17,94.14,94.16,54054.0,79.03,79.0468,79.0216,79.0384,54054.0
2020-06-10 12:40:00,94.17,94.17,94.15,94.16,41930.0,79.0468,79.0468,79.03,79.0384,41930.0
2020-06-10 12:50:00,94.16,94.19,94.16,94.19,50841.0,79.0384,79.0636,79.0384,79.0636,50841.0
2020-06-10 13:00:00,94.19,94.2,94.17,94.19,47212.0,79.0636,79.072,79.0468,79.0636,47212.0
2020-06-10 13:10:00,94.2,94.21,94.18,94.2,38549.0,79.072,79.0804,79.0552,79.072,38549.0
2020-06-10 13:20:00,94.2,94.24,94.2,94.23,26709.0,79.072,79.1055,79.072,79.0972,26709.0
2020-06-10 13:30:00,94.23,94.25,94.23,94.24,53633.0,79.0972,79.1139,79.0972,79.1055,53633.0
2020-06-10 13:40:00,94.24,94.25,94.22,94.25,73346.0,79.1055,79.1139,79.0888,79.1139,73346.0
2020-06-10 13:50:00,94.24,94.27,94.24,94.26,79587.0,79.1055,79.1307,79.1055,79.1223,79587.0
2020-06-10 14:00:00,94.27,94.36,94.2,94.34,89145.0,79.1307,79.2063,79.072,79.1895,89145.0
2020-06-10 14:10:00,94.33,94.48,94.31,94.47,61208.0,79.1811,79.307,79.1643,79.2986,61208.0
2020-06-10 14:20:00,94.46,94.52,94.44,94.51,81167.0,79.2902,79.3406,79.2734,79.3322,81167.0
2020-06-10 14:30:00,94.52,94.55,94.5,94.51,70827.0,79.3406,79.3658,79.3238,79.3322,70827.0
2020-06-10 14:40:00,94.51,94.53,94.46,94.47,215184.0,79.3322,79.349,79.2902,79.2986,215184.0
2020-06-10 14:50:00,94.47,94.52,94.45,94.52,55137.0,79.2986,79.3406,79.2818,79.3406,55137.0
2020-06-10 15:00:00,94.52,94.55,94.49,94.55,67416.0,79.3406,79.3658,79.3154,79.3658,67416.0
2020-06-10 15:10:00,94.55,94.57,94.51,94.54,67042.0,79.3658,79.3825,79.3322,79.3574,67042.0
2020-06-10 15:20:00,94.54,94.56,94.53,94.54,25875.0,79.3574,79.3742,79.349,79.3574,25875.0
2020-06-10 15:30:00,94.55,94.6,94.54,94.59,35611.0,79.3658,79.4077,79.3574,79.3993,35611.0
2020-06-10 15:40:00,94.59,94.61,94.57,94.6,153240.0,79.3993,79.4161,79.3825,79.4077,153240.0
2020-06-10 15:50:00,94.59,94.62,94.59,94.59,296531.0,79.3993,79.4245,79.3993,79.3993,296531.0
2020-06-11 09:30:00,94.16,94.3,94.11,94.12,125730.0,79.0384,79.1559,78.9964,79.0048,125730.0
2020-06-11 09:40:00,94.12,94.12,94.04,94.05,139622.0,79.0048,79.0048,78.9377,78.9461,139622.0
2020-06-11 09:50:00,94.04,94.07,94.02,94.05,174667.0,78.9377,78.9628,78.9209,78.9461,174667.0
2020-06-11 10:00:00,94.05,94.1,93.98,94.09,802065.0,78.9461,78.988,78.8873,78.9796,802065.0
2020-06-11 10:10:00,94.08,94.09,94.05,94.06,198667.0,78.9712,78.9796,78.9461,78.9545,198667.0
2020-06-11 10:20:00,94.06,94.1,94.06,94.08,88448.0,78.9545,78.988,78.9545,78.9712,88448.0
2020-06-11 10:30:00,94.07,94.11,94.06,94.1,185117.0,78.9628,78.9964,78.9545,78.988,185117.0
2020-06-11 10:40:00,94.11,94.14,94.1,94.14,148586.0,78.9964,79.0216,78.988,79.0216,148586.0
2020-06-11 10:50:00,94.13,94.15,94.09,94.15,193391.0,79.0132,79.03,78.9796,79.03,193391.0
2020-06-11 11:00:00,94.15,94.17,94.12,94.14,310239.0,79.03,79.0468,79.0048,79.0216,310239.0
2020-06-11 11:10:00,94.14,94.14,94.12,94.13,80604.0,79.0216,79.0216,79.0048,79.0132,80604.0
2020-06-11 11:20:00,94.13,94.13,94.1,94.11,112473.0,79.0132,79.0132,78.988,78.9964,112473.0
2020-06-11 11:30:00,94.11,94.11,94.09,94.09,97872.0,78.9964,78.9964,78.9796,78.9796,97872.0
2020-06-11 11:40:00,94.09,94.1,94.07,94.08,106578.0,78.9796,78.988,78.9628,78.9712,106578.0
2020-06-11 11:50:00,94.07,94.08,94.04,94.05,111827.0,78.9628,78.9712,78.9377,78.9461,111827.0
2020-06-11 12:00:00,94.04,94.05,94.04,94.05,68272.0,78.9377,78.9461,78.9377,78.9461,68272.0
2020-06-11 12:10:00,94.05,94.05,94.0,94.01,97492.0,78.9461,78.9461,78.9041,78.9125,97492.0
2020-06-11 12:20:00,94.01,94.01,93.93,93.93,182244.0,78.9125,78.9125,78.8453,78.8453,182244.0
2020-06-11 12:30:00,93.93,93.96,93.92,93.95,148898.0,78.8453,78.8705,78.8369,78.8621,148898.0
2020-06-11 12:40:00,93.94,93.96,93.91,93.92,98667.0,78.8537,78.8705,78.8285,78.8369,98667.0
2020-06-11 12:50:00,93.92,93.92,93.84,93.86,78863.0,78.8369,78.8369,78.7698,78.7866,78863.0
2020-06-11 13:00:00,93.86,93.94,93.85,93.94,114104.0,78.7866,78.8537,78.7782,78.8537,114104.0
2020-06-11 13:10:00,93.95,93.98,93.93,93.98,128310.0,78.8621,78.8873,78.8453,78.8873,128310.0
2020-06-11 13:20:00,93.98,94.0,93.95,93.95,101541.0,78.8873,78.9041,78.8621,78.8621,101541.0
2020-06-11 13:30:00,93.96,93.96,93.89,93.89,78131.0,78.8705,78.8705,78.8118,78.8118,78131.0
2020-06-11 13:40:00,93.9,93.9,93.87,93.88,81379.0,78.8201,78.8201,78.795,78.8034,81379.0
2020-06-11 13:50:00,93.88,93.92,93.87,93.92,176839.0,78.8034,78.8369,78.795,78.8369,176839.0
2020-06-11 14:00:00,93.91,93.92,93.85,93.92,111792.0,78.8285,78.8369,78.7782,78.8369,111792.0
2020-06-11 14:10:00,93.91,93.92,93.84,93.86,120424.0,78.8285,78.8369,78.7698,78.7866,120424.0
2020-06-11 14:20:00,93.86,93.89,93.85,93.89,97864.0,78.7866,78.8118,78.7782,78.8118,97864.0
2020-06-11 14:30:00,93.89,93.89,93.84,93.84,100269.0,78.8118,78.8118,78.7698,78.7698,100269.0
2020-06-11 14:40:00,93.84,93.86,93.81,93.83,142232.0,78.7698,78.7866,78.7446,78.7614,142232.0
2020-06-11 14:50:00,93.84,93.86,93.8,93.81,205470.0,78.7698,78.7866,78.7362,78.7446,205470.0
2020-06-11 15:00:00,93.81,93.82,93.77,93.82,194032.0,78.7446,78.753,78.711,78.753,194032.0
2020-06-11 15:10:00,93.82,93.84,93.78,93.79,143867.0,78.753,78.7698,78.7194,78.7278,143867.0
2020-06-11 15:20:00,93.79,93.8,93.74,93.75,136297.0,78.7278,78.7362,78.6858,78.6942,136297.0
2020-06-11 15:30:00,93.75,93.76,93.72,93.76,160306.0,78.6942,78.7026,78.6691,78.7026,160306.0
2020-06-11 15:40:00,93.76,93.79,93.73,93.74,224361.0,78.7026,78.7278,78.6774,78.6858,224361.0
2020-06-11 15:50:00,93.75,93.78,93.69,93.7,373575.0,78.6942,78.7194,78.6439,78.6523,373575.0
2020-06-12 09:30:00,94.22,94.23,94.1,94.1,281374.0,79.0888,79.0972,78.988,78.988,281374.0
2020-06-12 09:40:00,94.11,94.18,94.1,94.13,112568.0,78.9964,79.0552,78.988,79.0132,112568.0
2020-06-12 09:50:00,94.13,94.14,94.06,94.08,116131.0,79.0132,79.0216,78.9545,78.9712,116131.0
2020-06-12 10:00:00,94.07,94.08,94.02,94.06,100661.0,78.9628,78.9712,78.9209,78.9545,100661.0
2020-06-12 10:10:00,94.06,94.08,94.04,94.05,109630.0,78.9545,78.9712,78.9377,78.9461,109630.0
2020-06-12 10:20:00,94.05,94.11,94.04,94.11,112901.0,78.9461,78.9964,78.9377,78.9964,112901.0
2020-06-12 10:30:00,94.11,94.16,94.1,94.11,135209.0,78.9964,79.0384,78.988,78.9964,135209.0
2020-06-12 10:40:00,94.1,94.12,94.1,94.11,136287.0,78.988,79.0048,78.988,78.9964,136287.0
2020-06-12 10:50:00,94.11,94.11,94.03,94.03,350665.0,78.9964,78.9964,78.9293,78.9293,350665.0
2020-06-12 11:00:00,94.04,94.04,93.95,93.97,118793.0,78.9377,78.9377,78.8621,78.8789,118793.0
2020-06-12 11:10:00,93.97,93.97,93.88,93.89,98297.0,78.8789,78.8789,78.8034,78.8118,98297.0
2020-06-12 11:20:00,93.89,93.91,93.87,93.91,180761.0,78.8118,78.8285,78.795,78.8285,180761.0
2020-06-12 11:30:00,93.91,93.98,93.9,93.98,125973.0,78.8285,78.8873,78.8201,78.8873,125973.0
2020-06-12 11:40:00,93.98,94.0,93.98,94.0,105013.0,78.8873,78.9041,78.8873,78.9041,105013.0
2020-06-12 11:50:00,94.0,94.02,93.99,94.02,116789.0,78.9041,78.9209,78.8957,78.9209,116789.0
2020-06-12 12:00:00,94.02,94.02,94.01,94.01,114876.0,78.9209,78.9209,78.9125,78.9125,114876.0
2020-06-12 12:10:00,94.02,94.04,93.97,94.04,127491.0,78.9209,78.9377,78.8789,78.9377,127491.0
2020-06-12 12:20:00,94.04,94.05,94.03,94.05,61435.0,78.9377,78.9461,78.9293,78.9461,61435.0
2020-06-12 12:30:00,94.05,94.05,94.01,94.03,85108.0,78.9461,78.9461,78.9125,78.9293,85108.0
2020-06-12 12:40:00,94.03,94.07,94.02,94.06,104869.0,78.9293,78.9628,78.9209,78.9545,104869.0
2020-06-12 12:50:00,94.06,94.13,94.06,94.13,148763.0,78.9545,79.0132,78.9545,79.0132,148763.0
2020-06-12 13:00:00,94.13,94.14,94.12,94.14,76729.0,79.0132,79.0216,79.0048,79.0216,76729.0
2020-06-12 13:10:00,94.14,94.16,94.13,94.14,120850.0,79.0216,79.0384,79.0132,79.0216,120850.0
2020-06-12 13:20:00,94.14,94.15,94.09,94.13,156133.0,79.0216,79.03,78.9796,79.0132,156133.0
2020-06-12 13:30:00,94.13,94.14,94.12,94.13,64537.0,79.0132,79.0216,79.0048,79.0132,64537.0
2020-06-12 13:40:00,94.13,94.14,94.08,94.09,79048.0,79.0132,79.0216,78.9712,78.9796,79048.0
2020-06-12 13:50:00,94.09,94.11,94.04,94.05,95360.0,78.9796,78.9964,78.9377,78.9461,95360.0
2020-06-12 14:00:00,94.04,94.05,94.01,94.02,78830.0,78.9377,78.9461,78.9125,78.9209,78830.0
2020-06-12 14:10:00,94.02,94.04,93.99,94.01,112103.0,78.9209,78.9377,78.8957,78.9125,112103.0
2020-06-12 14:20:00,94.01,94.04,93.99,94.03,78343.0,78.9125,78.9377,78.8957,78.9293,78343.0
2020-06-12 14:30:00,94.04,94.09,94.03,94.08,129866.0,78.9377,78.9796,78.9293,78.9712,129866.0
2020-06-12 14:40:00,94.08,94.12,94.07,94.1,119178.0,78.9712,79.0048,78.9628,78.988,119178.0
2020-06-12 14:50:00,94.1,94.11,94.04,94.06,99525.0,78.988,78.9964,78.9377,78.9545,99525.0
2020-06-12 15:00:00,94.07,94.1,94.04,94.09,187507.0,78.9628,78.988,78.9377,78.9796,187507.0
2020-06-12 15:10:00,94.09,94.11,94.08,94.1,139299.0,78.9796,78.9964,78.9712,78.988,139299.0
2020-06-12 15:20:00,94.09,94.12,94.09,94.12,130935.0,78.9796,79.0048,78.9796,79.0048,130935.0
2020-06-12 15:30:00,94.12,94.14,94.1,94.11,198370.0,79.0048,79.0216,78.988,78.9964,198370.0
2020-06-12 15:40:00,94.11,94.14,94.1,94.13,179272.0,78.9964,79.0216,78.988,79.0132,179272.0
2020-06-12 15:50:00,94.14,94.14,94.09,94.11,217041.0,79.0216,79.0216,78.9796,78.9964,217041.0
2020-06-15 09:30:00,93.92,93.98,93.84,93.93,170246.0,78.8369,78.8873,78.7698,78.8453,170246.0
2020-06-15 09:40:00,93.93,93.94,93.89,93.93,42401.0,78.8453,78.8537,78.8118,78.8453,42401.0
2020-06-15 09:50:00,93.94,93.98,93.92,93.98,162595.0,78.8537,78.8873,78.8369,78.8873,162595.0
2020-06-15 10:00:00,93.98,94.04,93.97,94.03,114685.0,78.8873,78.9377,78.8789,78.9293,114685.0
2020-06-15 10:10:00,94.03,94.12,94.02,94.11,141452.0,78.9293,79.0048,78.9209,78.9964,141452.0
2020-06-15 10:20:00,94.11,94.14,94.1,94.13,84638.0,78.9964,79.0216,78.988,79.0132,84638.0
2020-06-15 10:30:00,94.14,94.14,94.1,94.11,73005.0,79.0216,79.0216,78.988,78.9964,73005.0
2020-06-15 10:40:00,94.12,94.12,94.08,94.1,129248.0,79.0048,79.0048,78.9712,78.988,129248.0
2020-06-15 10:50:00,94.1,94.12,94.1,94.11,87376.0,78.988,79.0048,78.988,78.9964,87376.0
2020-06-15 11:00:00,94.11,94.16,94.1,94.16,132780.0,78.9964,79.0384,78.988,79.0384,132780.0
2020-06-15 11:10:00,94.16,94.23,94.15,94.2,144454.0,79.0384,79.0972,79.03,79.072,144454.0
2020-06-15 11:20:00,94.2,94.25,94.19,94.22,113990.0,79.072,79.1139,79.0636,79.0888,113990.0
2020-06-15 11:30:00,94.22,94.27,94.21,94.27,428283.0,79.0888,79.1307,79.0804,79.1307,428283.0
2020-06-15 11:40:00,94.26,94.28,94.21,94.22,217032.0,79.1223,79.1391,79.0804,79.0888,217032.0
2020-06-15 11:50:00,94.23,94.3,94.22,94.3,71649.0,79.0972,79.1559,79.0888,79.1559,71649.0
2020-06-15 12:00:00,94.29,94.3,94.26,94.29,132407.0,79.1475,79.1559,79.1223,79.1475,132407.0
2020-06-15 12:10:00,94.29,94.3,94.28,94.3,63870.0,79.1475,79.1559,79.1391,79.1559,63870.0
2020-06-15 12:20:00,94.3,94.31,94.29,94.31,71234.0,79.1559,79.1643,79.1475,79.1643,71234.0
2020-06-15 12:30:00,94.31,94.32,94.3,94.31,87602.0,79.1643,79.1727,79.1559,79.1643,87602.0
2020-06-15 12:40:00,94.31,94.35,94.31,94.35,121144.0,79.1643,79.1979,79.1643,79.1979,121144.0
2020-06-15 12:50:00,94.35,94.4,94.34,94.4,102405.0,79.1979,79.2398,79.1895,79.2398,102405.0
2020-06-15 13:00:00,94.4,94.42,94.39,94.41,78877.0,79.2398,79.2566,79.2315,79.2482,78877.0
2020-06-15 13:10:00,94.41,94.43,94.41,94.42,79572.0,79.2482,79.265,79.2482,79.2566,79572.0
2020-06-15 13:20:00,94.42,94.42,94.41,94.42,46898.0,79.2566,79.2566,79.2482,79.2566,46898.0
2020-06-15 13:30:00,94.42,94.42,94.39,94.4,93837.0,79.2566,79.2566,79.2315,79.2398,93837.0
2020-06-15 13:40:00,94.4,94.41,94.39,94.4,102615.0,79.2398,79.2482,79.2315,79.2398,102615.0
2020-06-15 13:50:00,94.4,94.4,94.37,94.38,69806.0,79.2398,79.2398,79.2147,79.2231,69806.0
2020-06-15 14:00:00,94.38,94.75,94.37,94.73,403521.0,79.2231,79.5336,79.2147,79.5169,403521.0
2020-06-15 14:10:00,94.73,95.22,94.73,95.2,240665.0,79.5169,79.9282,79.5169,79.9114,240665.0
2020-06-15 14:20:00,95.2,95.45,95.14,95.26,308152.0,79.9114,80.1212,79.861,79.9617,308152.0
2020-06-15 14:30:00,95.25,95.25,95.09,95.19,201085.0,79.9533,79.9533,79.819,79.903,201085.0
2020-06-15 14:40:00,95.2,95.47,95.19,95.44,198494.0,79.9114,80.138,79.903,80.1128,198494.0
2020-06-15 14:50:00,95.44,95.44,95.38,95.4,320131.0,80.1128,80.1128,80.0625,80.0793,320131.0
2020-06-15 15:00:00,95.4,95.43,95.34,95.36,300614.0,80.0793,80.1044,80.0289,80.0457,300614.0
2020-06-15 15:10:00,95.36,95.36,95.26,95.27,167156.0,80.0457,80.0457,79.9617,79.9701,167156.0
2020-06-15 15:20:00,95.27,95.27,95.1,95.11,219457.0,79.9701,79.9701,79.8274,79.8358,219457.0
2020-06-15 15:30:00,95.11,95.16,95.08,95.14,188675.0,79.8358,79.8778,79.8106,79.861,188675.0
2020-06-15 15:40:00,95.14,95.24,95.14,95.2,111699.0,79.861,79.9449,79.861,79.9114,111699.0
2020-06-15 15:50:00,95.2,95.21,95.15,95.16,189179.0,79.9114,79.9198,79.8694,79.8778,189179.0
2020-06-16 09:30:00,95.63,95.63,95.31,95.4,75997.0,80.2723,80.2723,80.0037,80.0793,75997.0
2020-06-16 09:40:00,95.39,95.4,95.23,95.24,239418.0,80.0709,80.0793,79.9366,79.9449,239418.0
2020-06-16 09:50:00,95.23,95.28,95.21,95.24,146029.0,79.9366,79.9785,79.9198,79.9449,146029.0
2020-06-16 10:00:00,95.23,95.3,95.23,95.29,160354.0,79.9366,79.9953,79.9366,79.9869,160354.0
2020-06-16 10:10:00,95.28,95.28,95.2,95.2,271277.0,79.9785,79.9785,79.9114,79.9114,271277.0
2020-06-16 10:20:00,95.2,95.21,95.13,95.19,233556.0,79.9114,79.9198,79.8526,79.903,233556.0
2020-06-16 10:30:00,95.19,95.2,95.04,95.11,202168.0,79.903,79.9114,79.7771,79.8358,202168.0
2020-06-16 10:40:00,95.11,95.11,95.0,95.04,460446.0,79.8358,79.8358,79.7435,79.7771,460446.0
2020-06-16 10:50:00,95.05,95.05,94.86,94.86,307794.0,79.7855,79.7855,79.626,79.626,307794.0
2020-06-16 11:00:00,94.86,95.07,94.77,95.07,607517.0,79.626,79.8023,79.5504,79.8023,607517.0
2020-06-16 11:10:00,95.07,95.15,95.06,95.12,192759.0,79.8023,79.8694,79.7939,79.8442,192759.0
2020-06-16 11:20:00,95.12,95.19,95.1,95.19,187357.0,79.8442,79.903,79.8274,79.903,187357.0
2020-06-16 11:30:00,95.19,95.23,95.19,95.2,139391.0,79.903,79.9366,79.903,79.9114,139391.0
2020-06-16 11:40:00,95.2,95.25,95.2,95.25,186481.0,79.9114,79.9533,79.9114,79.9533,186481.0
2020-06-16 11:50:00,95.25,95.28,95.24,95.27,168198.0,79.9533,79.9785,79.9449,79.9701,168198.0
2020-06-16 12:00:00,95.26,95.29,95.26,95.29,80051.0,79.9617,79.9869,79.9617,79.9869,80051.0
2020-06-16 12:10:00,95.28,95.33,95.28,95.33,98307.0,79.9785,80.0205,79.9785,80.0205,98307.0
2020-06-16 12:20:00,95.33,95.33,95.3,95.31,58825.0,80.0205,80.0205,79.9953,80.0037,58825.0
2020-06-16 12:30:00,95.31,95.36,95.3,95.35,90771.0,80.0037,80.0457,79.9953,80.0373,90771.0
2020-06-16 12:40:00,95.35,95.37,95.35,95.37,55388.0,80.0373,80.0541,80.0373,80.0541,55388.0
2020-06-16 12:50:00,95.37,95.41,95.36,95.4,86005.0,80.0541,80.0876,80.0457,80.0793,86005.0
2020-06-16 13:00:00,95.41,95.43,95.4,95.42,68805.0,80.0876,80.1044,80.0793,80.096,68805.0
2020-06-16 13:10:00,95.42,95.45,95.42,95.45,81029.0,80.096,80.1212,80.096,80.1212,81029.0
2020-06-16 13:20:00,95.45,95.45,95.43,95.43,117710.0,80.1212,80.1212,80.1044,80.1044,117710.0
2020-06-16 13:30:00,95.43,95.43,95.38,95.39,62283.0,80.1044,80.1044,80.0625,80.0709,62283.0
2020-06-16 13:40:00,95.38,95.39,95.38,95.38,71582.0,80.0625,80.0709,80.0625,80.0625,71582.0
2020-06-16 13:50:00,95.38,95.39,95.31,95.31,179560.0,80.0625,80.0709,80.0037,80.0037,179560.0
2020-06-16 14:00:00,95.31,95.32,95.3,95.31,166934.0,80.0037,80.0121,79.9953,80.0037,166934.0
2020-06-16 14:10:00,95.3,95.31,95.28,95.31,112969.0,79.9953,80.0037,79.9785,80.0037,112969.0
2020-06-16 14:20:00,95.3,95.35,95.26,95.34,160421.0,79.9953,80.0373,79.9617,80.0289,160421.0
2020-06-16 14:30:00,95.34,95.37,95.34,95.36,155925.0,80.0289,80.0541,80.0289,80.0457,155925.0
2020-06-16 14:40:00,95.37,95.37,95.31,95.36,223554.0,80.0541,80.0541,80.0037,80.0457,223554.0
2020-06-16 14:50:00,95.37,95.38,95.35,95.37,116840.0,80.0541,80.0625,80.0373,80.0541,116840.0
2020-06-16 15:00:00,95.37,95.39,95.35,95.36,116639.0,80.0541,80.0709,80.0373,80.0457,116639.0
2020-06-16 15:10:00,95.36,95.36,95.3,95.3,98077.0,80.0457,80.0457,79.9953,79.9953,98077.0
2020-06-16 15:20:00,95.3,95.31,95.26,95.28,566627.0,79.9953,80.0037,79.9617,79.9785,566627.0
2020-06-16 15:30:00,95.27,95.27,95.09,95.12,243628.0,79.9701,79.9701,79.819,79.8442,243628.0
2020-06-16 15:40:00,95.12,95.35,95.11,95.33,577829.0,79.8442,80.0373,79.8358,80.0205,577829.0
2020-06-16 15:50:00,95.34,95.41,95.27,95.27,1062941.0,80.0289,80.0876,79.9701,79.9701,1062941.0
2020-06-17 09:30:00,95.53,95.63,95.09,95.09,112648.0,80.1884,80.2723,79.819,79.819,112648.0
2020-06-17 09:40:00,95.09,95.15,95.08,95.11,273367.0,79.819,79.8694,79.8106,79.8358,273367.0
2020-06-17 09:50:00,95.1,95.1,94.91,94.93,442409.0,79.8274,79.8274,79.6679,79.6847,442409.0
2020-06-17 10:00:00,94.93,95.01,94.92,95.01,385556.0,79.6847,79.7519,79.6763,79.7519,385556.0
2020-06-17 10:10:00,95.01,95.12,95.0,95.1,274302.0,79.7519,79.8442,79.7435,79.8274,274302.0
2020-06-17 10:20:00,95.09,95.11,95.08,95.09,176168.0,79.819,79.8358,79.8106,79.819,176168.0
2020-06-17 10:30:00,95.09,95.13,95.06,95.13,236250.0,79.819,79.8526,79.7939,79.8526,236250.0
2020-06-17 10:40:00,95.13,95.13,95.1,95.11,122237.0,79.8526,79.8526,79.8274,79.8358,122237.0
2020-06-17 10:50:00,95.11,95.16,95.1,95.16,200861.0,79.8358,79.8778,79.8274,79.8778,200861.0
2020-06-17 11:00:00,95.15,95.16,95.14,95.15,74188.0,79.8694,79.8778,79.861,79.8694,74188.0
2020-06-17 11:10:00,95.15,95.17,95.12,95.17,271346.0,79.8694,79.8862,79.8442,79.8862,271346.0
2020-06-17 11:20:00,95.17,95.19,95.16,95.19,86002.0,79.8862,79.903,79.8778,79.903,86002.0
2020-06-17 11:30:00,95.19,95.19,95.17,95.18,104297.0,79.903,79.903,79.8862,79.8946,104297.0
2020-06-17 11:40:00,95.18,95.21,95.17,95.2,133354.0,79.8946,79.9198,79.8862,79.9114,133354.0
2020-06-17 11:50:00,95.2,95.21,95.18,95.2,143140.0,79.9114,79.9198,79.8946,79.9114,143140.0
2020-06-17 12:00:00,95.21,95.23,95.21,95.23,128788.0,79.9198,79.9366,79.9198,79.9366,128788.0
2020-06-17 12:10:00,95.23,95.33,95.22,95.31,162797.0,79.9366,80.0205,79.9282,80.0037,162797.0
2020-06-17 12:20:00,95.31,95.32,95.27,95.31,77371.0,80.0037,80.0121,79.9701,80.0037,77371.0
2020-06-17 12:30:00,95.31,95.39,95.31,95.39,141464.0,80.0037,80.0709,80.0037,80.0709,141464.0
2020-06-17 12:40:00,95.39,95.42,95.38,95.42,263119.0,80.0709,80.096,80.0625,80.096,263119.0
2020-06-17 12:50:00,95.41,95.44,95.4,95.42,242660.0,80.0876,80.1128,80.0793,80.096,242660.0
2020-06-17 13:00:00,95.42,95.51,95.41,95.51,205685.0,80.096,80.1716,80.0876,80.1716,205685.0
2020-06-17 13:10:00,95.5,95.51,95.48,95.49,100727.0,80.1632,80.1716,80.1464,80.1548,100727.0
2020-06-17 13:20:00,95.5,95.5,95.48,95.5,93756.0,80.1632,80.1632,80.1464,80.1632,93756.0
2020-06-17 13:30:00,95.49,95.51,95.49,95.5,131792.0,80.1548,80.1716,80.1548,80.1632,131792.0
2020-06-17 13:40:00,95.51,95.52,95.5,95.51,54035.0,80.1716,80.18,80.1632,80.1716,54035.0
2020-06-17 13:50:00,95.51,95.53,95.48,95.48,122915.0,80.1716,80.1884,80.1464,80.1464,122915.0
2020-06-17 14:00:00,95.48,95.49,95.44,95.47,145839.0,80.1464,80.1548,80.1128,80.138,145839.0
2020-06-17 14:10:00,95.47,95.5,95.46,95.5,87083.0,80.138,80.1632,80.1296,80.1632,87083.0
2020-06-17 14:20:00,95.5,95.51,95.47,95.48,101108.0,80.1632,80.1716,80.138,80.1464,101108.0
2020-06-17 14:30:00,95.48,95.52,95.48,95.51,137491.0,80.1464,80.18,80.1464,80.1716,137491.0
2020-06-17 14:40:00,95.5,95.51,95.49,95.5,178426.0,80.1632,80.1716,80.1548,80.1632,178426.0
2020-06-17 14:50:00,95.5,95.51,95.47,95.48,187588.0,80.1632,80.1716,80.138,80.1464,187588.0
2020-06-17 15:00:00,95.47,95.48,95.45,95.45,110431.0,80.138,80.1464,80.1212,80.1212,110431.0
2020-06-17 15:10:00,95.45,95.46,95.39,95.39,210528.0,80.1212,80.1296,80.0709,80.0709,210528.0
2020-06-17 15:20:00,95.39,95.4,95.32,95.33,193004.0,80.0709,80.0793,80.0121,80.0205,193004.0
2020-06-17 15:30:00,95.32,95.32,95.23,95.32,368458.0,80.0121,80.0121,79.9366,80.0121,368458.0
2020-06-17 15:40:00,95.32,95.32,95.15,95.23,267347.0,80.0121,80.0121,79.8694,79.9366,267347.0
2020-06-17 15:50:00,95.24,95.37,95.18,95.33,1652751.0,79.9449,80.0541,79.8946,80.0205,1652751.0
2020-06-18 09:30:00,95.44,95.45,95.29,95.3,277279.0,80.1128,80.1212,79.9869,79.9953,277279.0
2020-06-18 09:40:00,95.31,95.36,95.28,95.33,591372.0,80.0037,80.0457,79.9785,80.0205,591372.0
2020-06-18 09:50:00,95.33,95.34,95.26,95.28,378531.0,80.0205,80.0289,79.9617,79.9785,378531.0
2020-06-18 10:00:00,95.29,95.33,95.25,95.29,293598.0,79.9869,80.0205,79.9533,79.9869,293598.0
2020-06-18 10:10:00,95.28,95.31,95.27,95.3,125641.0,79.9785,80.0037,79.9701,79.9953,125641.0
2020-06-18 10:20:00,95.3,95.32,95.27,95.29,161764.0,79.9953,80.0121,79.9701,79.9869,161764.0
2020-06-18 10:30:00,95.29,95.32,95.27,95.28,227925.0,79.9869,80.0121,79.9701,79.9785,227925.0
2020-06-18 10:40:00,95.28,95.3,95.22,95.26,475595.0,79.9785,79.9953,79.9282,79.9617,475595.0
2020-06-18 10:50:00,95.25,95.25,95.2,95.23,246567.0,79.9533,79.9533,79.9114,79.9366,246567.0
2020-06-18 11:00:00,95.23,95.26,95.2,95.26,309818.0,79.9366,79.9617,79.9114,79.9617,309818.0
2020-06-18 11:10:00,95.26,95.28,95.25,95.27,99570.0,79.9617,79.9785,79.9533,79.9701,99570.0
2020-06-18 11:20:00,95.27,95.33,95.26,95.33,749915.0,79.9701,80.0205,79.9617,80.0205,749915.0
2020-06-18 11:30:00,95.34,95.39,95.34,95.36,1251130.0,80.0289,80.0709,80.0289,80.0457,1251130.0
2020-06-18 11:40:00,95.37,95.38,95.3,95.38,1172194.0,80.0541,80.0625,79.9953,80.0625,1172194.0
2020-06-18 11:50:00,95.37,95.38,95.28,95.3,1044299.0,80.0541,80.0625,79.9785,79.9953,1044299.0
2020-06-18 12:00:00,95.3,95.35,95.3,95.34,1996739.0,79.9953,80.0373,79.9953,80.0289,1996739.0
2020-06-18 12:10:00,95.34,95.35,95.27,95.29,208580.0,80.0289,80.0373,79.9701,79.9869,208580.0
2020-06-18 12:20:00,95.28,95.34,95.27,95.34,1317694.0,79.9785,80.0289,79.9701,80.0289,1317694.0
2020-06-18 12:30:00,95.34,95.34,95.31,95.31,103780.0,80.0289,80.0289,80.0037,80.0037,103780.0
2020-06-18 12:40:00,95.31,95.32,95.29,95.31,263863.0,80.0037,80.0121,79.9869,80.0037,263863.0
2020-06-18 12:50:00,95.31,95.32,95.28,95.32,73473.0,80.0037,80.0121,79.9785,80.0121,73473.0
2020-06-18 13:00:00,95.32,95.32,95.28,95.28,50060.0,80.0121,80.0121,79.9785,79.9785,50060.0
2020-06-18 13:10:00,95.29,95.3,95.26,95.28,92932.0,79.9869,79.9953,79.9617,79.9785,92932.0
2020-06-18 13:20:00,95.28,95.3,95.25,95.29,60311.0,79.9785,79.9953,79.9533,79.9869,60311.0
2020-06-18 13:30:00,95.29,95.3,95.29,95.3,90446.0,79.9869,79.9953,79.9869,79.9953,90446.0
2020-06-18 13:40:00,95.29,95.3,95.28,95.3,37329.0,79.9869,79.9953,79.9785,79.9953,37329.0
2020-06-18 13:50:00,95.3,95.3,95.27,95.3,81946.0,79.9953,79.9953,79.9701,79.9953,81946.0
2020-06-18 14:00:00,95.3,95.3,95.18,95.19,202385.0,79.9953,79.9953,79.8946,79.903,202385.0
2020-06-18 14:10:00,95.19,95.19,95.17,95.18,215183.0,79.903,79.903,79.8862,79.8946,215183.0
2020-06-18 14:20:00,95.18,95.27,95.18,95.26,354641.0,79.8946,79.9701,79.8946,79.9617,354641.0
2020-06-18 14:30:00,95.26,95.27,95.23,95.25,253299.0,79.9617,79.9701,79.9366,79.9533,253299.0
2020-06-18 14:40:00,95.25,95.26,95.22,95.23,133994.0,79.9533,79.9617,79.9282,79.9366,133994.0
2020-06-18 14:50:00,95.23,95.23,95.19,95.19,144444.0,79.9366,79.9366,79.903,79.903,144444.0
2020-06-18 15:00:00,95.19,95.21,95.16,95.2,71168.0,79.903,79.9198,79.8778,79.9114,71168.0
2020-06-18 15:10:00,95.2,95.21,95.15,95.2,147643.0,79.9114,79.9198,79.8694,79.9114,147643.0
2020-06-18 15:20:00,95.19,95.21,95.17,95.18,40495.0,79.903,79.9198,79.8862,79.8946,40495.0
2020-06-18 15:30:00,95.17,95.21,95.14,95.2,221608.0,79.8862,79.9198,79.861,79.9114,221608.0
2020-06-18 15:40:00,95.2,95.21,95.16,95.18,133871.0,79.9114,79.9198,79.8778,79.8946,133871.0
2020-06-18 15:50:00,95.18,95.2,95.1,95.11,560555.0,79.8946,79.9114,79.8274,79.8358,560555.0
2020-06-19 09:30:00,95.31,95.34,95.31,95.31,21649.0,80.0037,80.0289,80.0037,80.0037,21649.0
2020-06-19 09:40:00,95.31,95.34,95.29,95.31,36395.0,80.0037,80.0289,79.9869,80.0037,36395.0
2020-06-19 09:50:00,95.32,95.34,95.3,95.31,30381.0,80.0121,80.0289,79.9953,80.0037,30381.0
2020-06-19 10:00:00,95.31,95.31,95.27,95.28,108441.0,80.0037,80.0037,79.9701,79.9785,108441.0
2020-06-19 10:10:00,95.28,95.29,95.25,95.26,80471.0,79.9785,79.9869,79.9533,79.9617,80471.0
2020-06-19 10:20:00,95.26,95.26,95.21,95.21,86180.0,79.9617,79.9617,79.9198,79.9198,86180.0
2020-06-19 10:30:00,95.2,95.2,95.11,95.16,140393.0,79.9114,79.9114,79.8358,79.8778,140393.0
2020-06-19 10:40:00,95.16,95.16,95.09,95.13,327589.0,79.8778,79.8778,79.819,79.8526,327589.0
2020-06-19 10:50:00,95.14,95.14,95.09,95.14,130678.0,79.861,79.861,79.819,79.861,130678.0
2020-06-19 11:00:00,95.14,95.15,95.12,95.14,59019.0,79.861,79.8694,79.8442,79.861,59019.0
2020-06-19 11:10:00,95.14,95.16,95.13,95.14,41133.0,79.861,79.8778,79.8526,79.861,41133.0
2020-06-19 11:20:00,95.12,95.14,95.11,95.14,87993.0,79.8442,79.861,79.8358,79.861,87993.0
2020-06-19 11:30:00,95.14,95.14,95.1,95.1,64659.0,79.861,79.861,79.8274,79.8274,64659.0
2020-06-19 11:40:00,95.1,95.13,95.1,95.11,66681.0,79.8274,79.8526,79.8274,79.8358,66681.0
2020-06-19 11:50:00,95.11,95.11,95.07,95.09,54496.0,79.8358,79.8358,79.8023,79.819,54496.0
2020-06-19 12:00:00,95.09,95.1,95.08,95.09,22021.0,79.819,79.8274,79.8106,79.819,22021.0
2020-06-19 12:10:00,95.1,95.1,95.02,95.03,250562.0,79.8274,79.8274,79.7603,79.7687,250562.0
2020-06-19 12:20:00,95.03,95.06,95.01,95.05,131585.0,79.7687,79.7939,79.7519,79.7855,131585.0
2020-06-19 12:30:00,95.06,95.1,95.04,95.05,85292.0,79.7939,79.8274,79.7771,79.7855,85292.0
2020-06-19 12:40:00,95.04,95.1,95.03,95.09,94910.0,79.7771,79.8274,79.7687,79.819,94910.0
2020-06-19 12:50:00,95.09,95.13,95.08,95.13,85575.0,79.819,79.8526,79.8106,79.8526,85575.0
2020-06-19 13:00:00,95.13,95.13,95.06,95.09,80488.0,79.8526,79.8526,79.7939,79.819,80488.0
2020-06-19 13:10:00,95.09,95.1,95.06,95.1,69571.0,79.819,79.8274,79.7939,79.8274,69571.0
2020-06-19 13:20:00,95.09,95.1,95.06,95.08,56609.0,79.819,79.8274,79.7939,79.8106,56609.0
2020-06-19 13:30:00,95.09,95.09,95.04,95.06,39141.0,79.819,79.819,79.7771,79.7939,39141.0
2020-06-19 13:40:00,95.07,95.07,95.03,95.04,24151.0,79.8023,79.8023,79.7687,79.7771,24151.0
2020-06-19 13:50:00,95.03,95.06,95.01,95.01,48359.0,79.7687,79.7939,79.7519,79.7519,48359.0
2020-06-19 14:00:00,95.01,95.02,94.97,94.98,326547.0,79.7519,79.7603,79.7183,79.7267,326547.0
2020-06-19 14:10:00,94.99,95.0,94.94,94.98,133258.0,79.7351,79.7435,79.6931,79.7267,133258.0
2020-06-19 14:20:00,94.98,95.0,94.97,95.0,98644.0,79.7267,79.7435,79.7183,79.7435,98644.0
2020-06-19 14:30:00,95.0,95.06,94.99,95.06,114447.0,79.7435,79.7939,79.7351,79.7939,114447.0
2020-06-19 14:40:00,95.06,95.07,95.01,95.02,105514.0,79.7939,79.8023,79.7519,79.7603,105514.0
2020-06-19 14:50:00,95.02,95.05,95.01,95.04,36486.0,79.7603,79.7855,79.7519,79.7771,36486.0
2020-06-19 15:00:00,95.03,95.04,95.02,95.02,158930.0,79.7687,79.7771,79.7603,79.7603,158930.0
2020-06-19 15:10:00,95.02,95.04,94.99,95.03,152319.0,79.7603,79.7771,79.7351,79.7687,152319.0
2020-06-19 15:20:00,95.03,95.06,95.01,95.02,110346.0,79.7687,79.7939,79.7519,79.7603,110346.0
2020-06-19 15:30:00,95.02,95.03,94.98,95.01,126943.0,79.7603,79.7687,79.7267,79.7519,126943.0
2020-06-19 15:40:00,95.0,95.07,94.98,95.02,110517.0,79.7435,79.8023,79.7267,79.7603,110517.0
2020-06-19 15:50:00,95.02,95.05,94.95,94.98,413673.0,79.7603,79.7855,79.7015,79.7267,413673.0
2020-06-22 09:30:00,95.33,95.4,95.14,95.16,283868.0,80.0205,80.0793,79.861,79.8778,283868.0
2020-06-22 09:40:00,95.16,95.16,95.13,95.14,218460.0,79.8778,79.8778,79.8526,79.861,218460.0
2020-06-22 09:50:00,95.13,95.14,95.09,95.12,289930.0,79.8526,79.861,79.819,79.8442,289930.0
2020-06-22 10:00:00,95.12,95.12,95.06,95.09,208405.0,79.8442,79.8442,79.7939,79.819,208405.0
2020-06-22 10:10:00,95.09,95.1,95.05,95.05,75399.0,79.819,79.8274,79.7855,79.7855,75399.0
2020-06-22 10:20:00,95.05,95.05,95.02,95.04,80203.0,79.7855,79.7855,79.7603,79.7771,80203.0
2020-06-22 10:30:00,95.04,95.04,94.99,95.02,89354.0,79.7771,79.7771,79.7351,79.7603,89354.0
2020-06-22 10:40:00,95.01,95.03,94.96,95.02,143084.0,79.7519,79.7687,79.7099,79.7603,143084.0
2020-06-22 10:50:00,95.01,95.05,94.99,95.05,166670.0,79.7519,79.7855,79.7351,79.7855,166670.0
2020-06-22 11:00:00,95.05,95.05,95.01,95.05,401642.0,79.7855,79.7855,79.7519,79.7855,401642.0
2020-06-22 11:10:00,95.05,95.05,95.03,95.04,267117.0,79.7855,79.7855,79.7687,79.7771,267117.0
2020-06-22 11:20:00,95.04,95.04,95.02,95.03,196972.0,79.7771,79.7771,79.7603,79.7687,196972.0
2020-06-22 11:30:00,95.03,95.03,95.01,95.02,370219.0,79.7687,79.7687,79.7519,79.7603,370219.0
2020-06-22 11:40:00,95.02,95.03,95.01,95.03,87836.0,79.7603,79.7687,79.7519,79.7687,87836.0
2020-06-22 11:50:00,95.03,95.06,95.02,95.03,323081.0,79.7687,79.7939,79.7603,79.7687,323081.0
2020-06-22 12:00:00,95.03,95.07,95.02,95.05,98650.0,79.7687,79.8023,79.7603,79.7855,98650.0
2020-06-22 12:10:00,95.05,95.06,95.04,95.05,59402.0,79.7855,79.7939,79.7771,79.7855,59402.0
2020-06-22 12:20:00,95.05,95.05,95.03,95.04,303579.0,79.7855,79.7855,79.7687,79.7771,303579.0
2020-06-22 12:30:00,95.04,95.05,95.02,95.04,133104.0,79.7771,79.7855,79.7603,79.7771,133104.0
2020-06-22 12:40:00,95.04,95.04,95.02,95.04,29681.0,79.7771,79.7771,79.7603,79.7771,29681.0
2020-06-22 12:50:00,95.04,95.04,95.02,95.02,44150.0,79.7771,79.7771,79.7603,79.7603,44150.0
2020-06-22 13:00:00,95.02,95.03,94.99,94.99,16960.0,79.7603,79.7687,79.7351,79.7351,16960.0
2020-06-22 13:10:00,94.99,94.99,94.96,94.97,69131.0,79.7351,79.7351,79.7099,79.7183,69131.0
2020-06-22 13:20:00,94.97,94.97,94.94,94.95,16526.0,79.7183,79.7183,79.6931,79.7015,16526.0
2020-06-22 13:30:00,94.95,94.95,94.94,94.95,7825.0,79.7015,79.7015,79.6931,79.7015,7825.0
2020-06-22 13:40:00,94.95,94.97,94.95,94.96,40494.0,79.7015,79.7183,79.7015,79.7099,40494.0
2020-06-22 13:50:00,94.96,94.96,94.91,94.92,34469.0,79.7099,79.7099,79.6679,79.6763,34469.0
2020-06-22 14:00:00,94.92,94.93,94.81,94.86,221949.0,79.6763,79.6847,79.584,79.626,221949.0
2020-06-22 14:10:00,94.86,94.87,94.84,94.84,65093.0,79.626,79.6344,79.6092,79.6092,65093.0
2020-06-22 14:20:00,94.84,94.87,94.84,94.87,28828.0,79.6092,79.6344,79.6092,79.6344,28828.0
2020-06-22 14:30:00,94.86,94.86,94.79,94.81,101545.0,79.626,79.626,79.5672,79.584,101545.0
2020-06-22 14:40:00,94.81,94.88,94.81,94.88,128665.0,79.584,79.6428,79.584,79.6428,128665.0
2020-06-22 14:50:00,94.88,94.89,94.87,94.88,43934.0,79.6428,79.6512,79.6344,79.6428,43934.0
2020-06-22 15:00:00,94.89,94.9,94.83,94.84,32723.0,79.6512,79.6596,79.6008,79.6092,32723.0
2020-06-22 15:10:00,94.84,94.85,94.81,94.82,30659.0,79.6092,79.6176,79.584,79.5924,30659.0
2020-06-22 15:20:00,94.83,94.83,94.79,94.83,37475.0,79.6008,79.6008,79.5672,79.6008,37475.0
2020-06-22 15:30:00,94.83,94.85,94.82,94.84,51692.0,79.6008,79.6176,79.5924,79.6092,51692.0
2020-06-22 15:40:00,94.84,94.9,94.84,94.88,51859.0,79.6092,79.6596,79.6092,79.6428,51859.0
2020-06-22 15:50:00,94.89,94.91,94.8,94.8,92044.0,79.6512,79.6679,79.5756,79.5756,92044.0
2020-06-23 09:30:00,94.97,94.97,94.86,94.87,113555.0,79.7183,79.7183,79.626,79.6344,113555.0
2020-06-23 09:40:00,94.87,94.97,94.87,94.95,137638.0,79.6344,79.7183,79.6344,79.7015,137638.0
2020-06-23 09:50:00,94.95,94.97,94.93,94.97,47096.0,79.7015,79.7183,79.6847,79.7183,47096.0
2020-06-23 10:00:00,94.97,95.0,94.92,95.0,103244.0,79.7183,79.7435,79.6763,79.7435,103244.0
2020-06-23 10:10:00,95.0,95.03,94.97,94.98,177053.0,79.7435,79.7687,79.7183,79.7267,177053.0
2020-06-23 10:20:00,94.97,94.98,94.94,94.95,72362.0,79.7183,79.7267,79.6931,79.7015,72362.0
2020-06-23 10:30:00,94.95,94.97,94.93,94.97,91538.0,79.7015,79.7183,79.6847,79.7183,91538.0
2020-06-23 10:40:00,94.97,94.97,94.92,94.95,118685.0,79.7183,79.7183,79.6763,79.7015,118685.0
2020-06-23 10:50:00,94.95,95.01,94.94,94.98,889647.0,79.7015,79.7519,79.6931,79.7267,889647.0
2020-06-23 11:00:00,94.98,95.03,94.98,94.98,1322073.0,79.7267,79.7687,79.7267,79.7267,1322073.0
2020-06-23 11:10:00,94.98,95.03,94.98,94.98,689726.0,79.7267,79.7687,79.7267,79.7267,689726.0
2020-06-23 11:20:00,94.98,95.04,94.98,94.99,950752.0,79.7267,79.7771,79.7267,79.7351,950752.0
2020-06-23 11:30:00,94.99,95.0,94.97,94.98,180626.0,79.7351,79.7435,79.7183,79.7267,180626.0
2020-06-23 11:40:00,94.98,95.04,94.97,94.98,1261035.0,79.7267,79.7771,79.7183,79.7267,1261035.0
2020-06-23 11:50:00,94.98,95.0,94.97,95.0,144807.0,79.7267,79.7435,79.7183,79.7435,144807.0
2020-06-23 12:00:00,95.0,95.03,94.99,95.02,1862442.0,79.7435,79.7687,79.7351,79.7603,1862442.0
2020-06-23 12:10:00,95.01,95.02,94.99,95.01,230634.0,79.7519,79.7603,79.7351,79.7519,230634.0
2020-06-23 12:20:00,95.0,95.01,94.98,94.99,470457.0,79.7435,79.7519,79.7267,79.7351,470457.0
2020-06-23 12:30:00,95.0,95.0,94.98,94.98,742782.0,79.7435,79.7435,79.7267,79.7267,742782.0
2020-06-23 12:40:00,94.98,95.0,94.98,94.98,52783.0,79.7267,79.7435,79.7267,79.7267,52783.0
2020-06-23 12:50:00,94.98,94.99,94.95,94.95,126414.0,79.7267,79.7351,79.7015,79.7015,126414.0
2020-06-23 13:00:00,94.95,94.98,94.95,94.95,30355.0,79.7015,79.7267,79.7015,79.7015,30355.0
2020-06-23 13:10:00,94.95,94.99,94.95,94.98,186817.0,79.7015,79.7351,79.7015,79.7267,186817.0
2020-06-23 13:20:00,94.98,94.98,94.96,94.96,35338.0,79.7267,79.7267,79.7099,79.7099,35338.0
2020-06-23 13:30:00,94.97,94.97,94.95,94.95,46358.0,79.7183,79.7183,79.7015,79.7015,46358.0
2020-06-23 13:40:00,94.96,94.97,94.95,94.95,45403.0,79.7099,79.7183,79.7015,79.7015,45403.0
2020-06-23 13:50:00,94.95,94.96,94.94,94.96,39022.0,79.7015,79.7099,79.6931,79.7099,39022.0
2020-06-23 14:00:00,94.95,94.96,94.94,94.95,43366.0,79.7015,79.7099,79.6931,79.7015,43366.0
2020-06-23 14:10:00,94.95,94.95,94.92,94.93,37579.0,79.7015,79.7015,79.6763,79.6847,37579.0
2020-06-23 14:20:00,94.93,94.97,94.92,94.97,47131.0,79.6847,79.7183,79.6763,79.7183,47131.0
2020-06-23 14:30:00,94.97,94.97,94.96,94.96,25379.0,79.7183,79.7183,79.7099,79.7099,25379.0
2020-06-23 14:40:00,94.97,94.97,94.94,94.94,62622.0,79.7183,79.7183,79.6931,79.6931,62622.0
2020-06-23 14:50:00,94.95,94.99,94.94,94.98,74279.0,79.7015,79.7351,79.6931,79.7267,74279.0
2020-06-23 15:00:00,94.98,94.99,94.96,94.98,47660.0,79.7267,79.7351,79.7099,79.7267,47660.0
2020-06-23 15:10:00,94.98,95.0,94.96,94.97,60062.0,79.7267,79.7435,79.7099,79.7183,60062.0
2020-06-23 15:20:00,94.97,94.97,94.95,94.95,45207.0,79.7183,79.7183,79.7015,79.7015,45207.0
2020-06-23 15:30:00,94.96,94.96,94.93,94.94,151471.0,79.7099,79.7099,79.6847,79.6931,151471.0
2020-06-23 15:40:00,94.94,94.95,94.91,94.91,90586.0,79.6931,79.7015,79.6679,79.6679,90586.0
2020-06-23 15:50:00,94.92,94.92,94.89,94.9,73475.0,79.6763,79.6763,79.6512,79.6596,73475.0
2020-06-24 09:30:00,94.85,94.89,94.76,94.77,70039.0,79.6176,79.6512,79.542,79.5504,70039.0
2020-06-24 09:40:00,94.77,94.77,94.74,94.74,87354.0,79.5504,79.5504,79.5252,79.5252,87354.0
2020-06-24 09:50:00,94.75,94.75,94.68,94.69,64042.0,79.5336,79.5336,79.4749,79.4833,64042.0
2020-06-24 10:00:00,94.69,94.7,94.6,94.61,61400.0,79.4833,79.4917,79.4077,79.4161,61400.0
2020-06-24 10:10:00,94.61,94.65,94.57,94.58,52943.0,79.4161,79.4497,79.3825,79.3909,52943.0
2020-06-24 10:20:00,94.59,94.64,94.58,94.64,40982.0,79.3993,79.4413,79.3909,79.4413,40982.0
2020-06-24 10:30:00,94.63,94.65,94.6,94.63,24314.0,79.4329,79.4497,79.4077,79.4329,24314.0
2020-06-24 10:40:00,94.62,94.66,94.62,94.66,86691.0,79.4245,79.4581,79.4245,79.4581,86691.0
2020-06-24 10:50:00,94.65,94.68,94.61,94.67,180528.0,79.4497,79.4749,79.4161,79.4665,180528.0
2020-06-24 11:00:00,94.67,94.69,94.66,94.69,667782.0,79.4665,79.4833,79.4581,79.4833,667782.0
2020-06-24 11:10:00,94.69,94.69,94.65,94.69,333445.0,79.4833,79.4833,79.4497,79.4833,333445.0
2020-06-24 11:20:00,94.68,94.7,94.67,94.7,941347.0,79.4749,79.4917,79.4665,79.4917,941347.0
2020-06-24 11:30:00,94.7,94.71,94.66,94.66,743398.0,79.4917,79.5001,79.4581,79.4581,743398.0
2020-06-24 11:40:00,94.67,94.67,94.63,94.64,1718966.0,79.4665,79.4665,79.4329,79.4413,1718966.0
2020-06-24 11:50:00,94.65,94.66,94.63,94.66,270744.0,79.4497,79.4581,79.4329,79.4581,270744.0
2020-06-24 12:00:00,94.66,94.7,94.65,94.69,1200643.0,79.4581,79.4917,79.4497,79.4833,1200643.0
2020-06-24 12:10:00,94.69,94.72,94.67,94.71,240773.0,79.4833,79.5085,79.4665,79.5001,240773.0
2020-06-24 12:20:00,94.71,94.72,94.68,94.7,1114211.0,79.5001,79.5085,79.4749,79.4917,1114211.0
2020-06-24 12:30:00,94.7,94.73,94.68,94.72,845404.0,79.4917,79.5169,79.4749,79.5085,845404.0
2020-06-24 12:40:00,94.72,94.78,94.72,94.78,1615823.0,79.5085,79.5588,79.5085,79.5588,1615823.0
2020-06-24 12:50:00,94.78,94.84,94.77,94.81,179773.0,79.5588,79.6092,79.5504,79.584,179773.0
2020-06-24 13:00:00,94.81,94.85,94.78,94.8,43304.0,79.584,79.6176,79.5588,79.5756,43304.0
2020-06-24 13:10:00,94.8,94.83,94.79,94.8,90465.0,79.5756,79.6008,79.5672,79.5756,90465.0
2020-06-24 13:20:00,94.79,94.79,94.75,94.76,39107.0,79.5672,79.5672,79.5336,79.542,39107.0
2020-06-24 13:30:00,94.75,94.78,94.72,94.76,57605.0,79.5336,79.5588,79.5085,79.542,57605.0
2020-06-24 13:40:00,94.76,94.8,94.74,94.79,57043.0,79.542,79.5756,79.5252,79.5672,57043.0
2020-06-24 13:50:00,94.8,94.82,94.76,94.8,36056.0,79.5756,79.5924,79.542,79.5756,36056.0
2020-06-24 14:00:00,94.8,94.82,94.73,94.79,61775.0,79.5756,79.5924,79.5169,79.5672,61775.0
2020-06-24 14:10:00,94.79,94.82,94.79,94.81,28589.0,79.5672,79.5924,79.5672,79.584,28589.0
2020-06-24 14:20:00,94.81,94.84,94.81,94.84,66485.0,79.584,79.6092,79.584,79.6092,66485.0
2020-06-24 14:30:00,94.84,94.84,94.77,94.77,254143.0,79.6092,79.6092,79.5504,79.5504,254143.0
2020-06-24 14:40:00,94.78,94.79,94.77,94.78,17466.0,79.5588,79.5672,79.5504,79.5588,17466.0
2020-06-24 14:50:00,94.78,94.79,94.74,94.79,55974.0,79.5588,79.5672,79.5252,79.5672,55974.0
2020-06-24 15:00:00,94.79,94.83,94.79,94.8,35794.0,79.5672,79.6008,79.5672,79.5756,35794.0
2020-06-24 15:10:00,94.8,94.85,94.8,94.83,299214.0,79.5756,79.6176,79.5756,79.6008,299214.0
2020-06-24 15:20:00,94.84,94.86,94.82,94.83,60050.0,79.6092,79.626,79.5924,79.6008,60050.0
2020-06-24 15:30:00,94.84,94.85,94.8,94.82,51817.0,79.6092,79.6176,79.5756,79.5924,51817.0
2020-06-24 15:40:00,94.83,94.86,94.82,94.82,47294.0,79.6008,79.626,79.5924,79.5924,47294.0
2020-06-24 15:50:00,94.82,94.82,94.74,94.76,149076.0,79.5924,79.5924,79.5252,79.542,149076.0
2020-06-25 09:30:00,94.79,94.86,94.73,94.75,194992.0,79.5672,79.626,79.5169,79.5336,194992.0
2020-06-25 09:40:00,94.75,94.75,94.67,94.7,88238.0,79.5336,79.5336,79.4665,79.4917,88238.0
2020-06-25 09:50:00,94.7,94.74,94.68,94.74,177959.0,79.4917,79.5252,79.4749,79.5252,177959.0
2020-06-25 10:00:00,94.74,94.76,94.72,94.73,68333.0,79.5252,79.542,79.5085,79.5169,68333.0
2020-06-25 10:10:00,94.74,94.8,94.74,94.79,86643.0,79.5252,79.5756,79.5252,79.5672,86643.0
2020-06-25 10:20:00,94.79,94.84,94.79,94.84,640003.0,79.5672,79.6092,79.5672,79.6092,640003.0
2020-06-25 10:30:00,94.84,94.85,94.81,94.84,411608.0,79.6092,79.6176,79.584,79.6092,411608.0
2020-06-25 10:40:00,94.85,94.85,94.81,94.83,1026814.0,79.6176,79.6176,79.584,79.6008,1026814.0
2020-06-25 10:50:00,94.83,94.84,94.81,94.83,956480.0,79.6008,79.6092,79.584,79.6008,956480.0
2020-06-25 11:00:00,94.83,94.84,94.81,94.84,164304.0,79.6008,79.6092,79.584,79.6092,164304.0
2020-06-25 11:10:00,94.84,94.85,94.83,94.84,738341.0,79.6092,79.6176,79.6008,79.6092,738341.0
2020-06-25 11:20:00,94.84,94.85,94.84,94.85,610408.0,79.6092,79.6176,79.6092,79.6176,610408.0
2020-06-25 11:30:00,94.85,94.85,94.81,94.84,553065.0,79.6176,79.6176,79.584,79.6092,553065.0
2020-06-25 11:40:00,94.84,94.85,94.79,94.8,716024.0,79.6092,79.6176,79.5672,79.5756,716024.0
2020-06-25 11:50:00,94.81,94.81,94.8,94.81,120231.0,79.584,79.584,79.5756,79.584,120231.0
2020-06-25 12:00:00,94.81,94.84,94.8,94.83,426596.0,79.584,79.6092,79.5756,79.6008,426596.0
2020-06-25 12:10:00,94.83,94.84,94.82,94.84,711066.0,79.6008,79.6092,79.5924,79.6092,711066.0
2020-06-25 12:20:00,94.84,94.84,94.82,94.83,374897.0,79.6092,79.6092,79.5924,79.6008,374897.0
2020-06-25 12:30:00,94.83,94.83,94.81,94.81,314834.0,79.6008,79.6008,79.584,79.584,314834.0
2020-06-25 12:40:00,94.81,94.83,94.81,94.83,39957.0,79.584,79.6008,79.584,79.6008,39957.0
2020-06-25 12:50:00,94.83,94.83,94.79,94.8,63879.0,79.6008,79.6008,79.5672,79.5756,63879.0
2020-06-25 13:00:00,94.79,94.8,94.77,94.79,17543.0,79.5672,79.5756,79.5504,79.5672,17543.0
2020-06-25 13:10:00,94.78,94.8,94.78,94.8,21995.0,79.5588,79.5756,79.5588,79.5756,21995.0
2020-06-25 13:20:00,94.79,94.8,94.77,94.78,33497.0,79.5672,79.5756,79.5504,79.5588,33497.0
2020-06-25 13:30:00,94.77,94.78,94.75,94.76,45562.0,79.5504,79.5588,79.5336,79.542,45562.0
2020-06-25 13:40:00,94.76,94.76,94.75,94.76,6429.0,79.542,79.542,79.5336,79.542,6429.0
2020-06-25 13:50:00,94.76,94.76,94.73,94.75,30924.0,79.542,79.542,79.5169,79.5336,30924.0
2020-06-25 14:00:00,94.75,94.76,94.74,94.76,27366.0,79.5336,79.542,79.5252,79.542,27366.0
2020-06-25 14:10:00,94.75,94.78,94.74,94.78,34009.0,79.5336,79.5588,79.5252,79.5588,34009.0
2020-06-25 14:20:00,94.77,94.79,94.73,94.73,37856.0,79.5504,79.5672,79.5169,79.5169,37856.0
2020-06-25 14:30:00,94.74,94.74,94.69,94.7,73427.0,79.5252,79.5252,79.4833,79.4917,73427.0
2020-06-25 14:40:00,94.7,94.74,94.7,94.72,30305.0,79.4917,79.5252,79.4917,79.5085,30305.0
2020-06-25 14:50:00,94.72,94.74,94.71,94.73,30279.0,79.5085,79.5252,79.5001,79.5169,30279.0
2020-06-25 15:00:00,94.72,94.75,94.72,94.74,86260.0,79.5085,79.5336,79.5085,79.5252,86260.0
2020-06-25 15:10:00,94.73,94.76,94.72,94.74,58979.0,79.5169,79.542,79.5085,79.5252,58979.0
2020-06-25 15:20:00,94.74,94.8,94.74,94.79,194137.0,79.5252,79.5756,79.5252,79.5672,194137.0
2020-06-25 15:30:00,94.79,94.79,94.73,94.74,63244.0,79.5672,79.5672,79.5169,79.5252,63244.0
2020-06-25 15:40:00,94.73,94.75,94.7,94.72,105187.0,79.5169,79.5336,79.4917,79.5085,105187.0
2020-06-25 15:50:00,94.71,94.75,94.69,94.74,282628.0,79.5001,79.5336,79.4833,79.5252,282628.0
2020-06-26 09:30:00,94.77,94.82,94.72,94.74,28513.0,79.5504,79.5924,79.5085,79.5252,28513.0
2020-06-26 09:40:00,94.73,94.73,94.66,94.68,29348.0,79.5169,79.5169,79.4581,79.4749,29348.0
2020-06-26 09:50:00,94.68,94.69,94.65,94.69,14136.0,79.4749,79.4833,79.4497,79.4833,14136.0
2020-06-26 10:00:00,94.68,94.69,94.66,94.67,24040.0,79.4749,79.4833,79.4581,79.4665,24040.0
2020-06-26 10:10:00,94.67,94.67,94.63,94.63,105543.0,79.4665,79.4665,79.4329,79.4329,105543.0
2020-06-26 10:20:00,94.64,94.69,94.63,94.67,67765.0,79.4413,79.4833,79.4329,79.4665,67765.0
2020-06-26 10:30:00,94.66,94.71,94.64,94.67,53425.0,79.4581,79.5001,79.4413,79.4665,53425.0
2020-06-26 10:40:00,94.67,94.71,94.66,94.7,52631.0,79.4665,79.5001,79.4581,79.4917,52631.0
2020-06-26 10:50:00,94.7,94.71,94.66,94.67,66870.0,79.4917,79.5001,79.4581,79.4665,66870.0
2020-06-26 11:00:00,94.68,94.71,94.67,94.71,37304.0,79.4749,79.5001,79.4665,79.5001,37304.0
2020-06-26 11:10:00,94.71,94.72,94.7,94.72,12983.0,79.5001,79.5085,79.4917,79.5085,12983.0
2020-06-26 11:20:00,94.72,94.73,94.71,94.73,18577.0,79.5085,79.5169,79.5001,79.5169,18577.0
2020-06-26 11:30:00,94.73,94.74,94.72,94.73,23807.0,79.5169,79.5252,79.5085,79.5169,23807.0
2020-06-26 11:40:00,94.73,94.73,94.71,94.71,9278.0,79.5169,79.5169,79.5001,79.5001,9278.0
2020-06-26 11:50:00,94.72,94.76,94.71,94.73,35058.0,79.5085,79.542,79.5001,79.5169,35058.0
2020-06-26 12:00:00,94.73,94.74,94.7,94.73,92253.0,79.5169,79.5252,79.4917,79.5169,92253.0
2020-06-26 12:10:00,94.73,94.74,94.72,94.73,69960.0,79.5169,79.5252,79.5085,79.5169,69960.0
2020-06-26 12:20:00,94.73,94.73,94.7,94.72,38659.0,79.5169,79.5169,79.4917,79.5085,38659.0
2020-06-26 12:30:00,94.72,94.74,94.7,94.72,33870.0,79.5085,79.5252,79.4917,79.5085,33870.0
2020-06-26 12:40:00,94.72,94.73,94.7,94.72,119051.0,79.5085,79.5169,79.4917,79.5085,119051.0
2020-06-26 12:50:00,94.72,94.75,94.71,94.73,252158.0,79.5085,79.5336,79.5001,79.5169,252158.0
2020-06-26 13:00:00,94.73,94.75,94.72,94.75,65510.0,79.5169,79.5336,79.5085,79.5336,65510.0
2020-06-26 13:10:00,94.74,94.75,94.72,94.73,58713.0,79.5252,79.5336,79.5085,79.5169,58713.0
2020-06-26 13:20:00,94.72,94.75,94.72,94.74,57490.0,79.5085,79.5336,79.5085,79.5252,57490.0
2020-06-26 13:30:00,94.73,94.77,94.73,94.77,39205.0,79.5169,79.5504,79.5169,79.5504,39205.0
2020-06-26 13:40:00,94.77,94.77,94.71,94.74,60927.0,79.5504,79.5504,79.5001,79.5252,60927.0
2020-06-26 13:50:00,94.74,94.76,94.73,94.76,21227.0,79.5252,79.542,79.5169,79.542,21227.0
2020-06-26 14:00:00,94.76,94.78,94.72,94.75,88366.0,79.542,79.5588,79.5085,79.5336,88366.0
2020-06-26 14:10:00,94.75,94.75,94.74,94.75,22001.0,79.5336,79.5336,79.5252,79.5336,22001.0
2020-06-26 14:20:00,94.74,94.76,94.73,94.74,61160.0,79.5252,79.542,79.5169,79.5252,61160.0
2020-06-26 14:30:00,94.73,94.75,94.73,94.73,40540.0,79.5169,79.5336,79.5169,79.5169,40540.0
2020-06-26 14:40:00,94.73,94.75,94.71,94.75,82494.0,79.5169,79.5336,79.5001,79.5336,82494.0
2020-06-26 14:50:00,94.75,94.76,94.73,94.73,36933.0,79.5336,79.542,79.5169,79.5169,36933.0
2020-06-26 15:00:00,94.73,94.74,94.71,94.71,19117.0,79.5169,79.5252,79.5001,79.5001,19117.0
2020-06-26 15:10:00,94.72,94.72,94.7,94.71,15263.0,79.5085,79.5085,79.4917,79.5001,15263.0
2020-06-26 15:20:00,94.71,94.72,94.69,94.72,62571.0,79.5001,79.5085,79.4833,79.5085,62571.0
2020-06-26 15:30:00,94.71,94.72,94.7,94.7,64665.0,79.5001,79.5085,79.4917,79.4917,64665.0
2020-06-26 15:40:00,94.7,94.72,94.7,94.71,72653.0,79.4917,79.5085,79.4917,79.5001,72653.0
2020-06-26 15:50:00,94.71,94.72,94.66,94.68,205396.0,79.5001,79.5085,79.4581,79.4749,205396.0
2020-06-29 09:30:00,94.72,94.72,94.58,94.59,144534.0,79.5085,79.5085,79.3909,79.3993,144534.0
2020-06-29 09:40:00,94.59,94.68,94.59,94.67,232005.0,79.3993,79.4749,79.3993,79.4665,232005.0
2020-06-29 09:50:00,94.68,94.74,94.67,94.72,125768.0,79.4749,79.5252,79.4665,79.5085,125768.0
2020-06-29 10:00:00,94.71,94.74,94.7,94.73,126335.0,79.5001,79.5252,79.4917,79.5169,126335.0
2020-06-29 10:10:00,94.73,94.77,94.72,94.77,72832.0,79.5169,79.5504,79.5085,79.5504,72832.0
2020-06-29 10:20:00,94.77,94.81,94.76,94.81,22381.0,79.5504,79.584,79.542,79.584,22381.0
2020-06-29 10:30:00,94.81,94.81,94.78,94.81,164766.0,79.584,79.584,79.5588,79.584,164766.0
2020-06-29 10:40:00,94.8,94.85,94.8,94.83,43520.0,79.5756,79.6176,79.5756,79.6008,43520.0
2020-06-29 10:50:00,94.84,94.87,94.83,94.85,37209.0,79.6092,79.6344,79.6008,79.6176,37209.0
2020-06-29 11:00:00,94.84,94.86,94.82,94.83,112438.0,79.6092,79.626,79.5924,79.6008,112438.0
2020-06-29 11:10:00,94.83,94.86,94.82,94.84,37132.0,79.6008,79.626,79.5924,79.6092,37132.0
2020-06-29 11:20:00,94.83,94.84,94.82,94.84,40602.0,79.6008,79.6092,79.5924,79.6092,40602.0
2020-06-29 11:30:00,94.84,94.87,94.84,94.85,23788.0,79.6092,79.6344,79.6092,79.6176,23788.0
2020-06-29 11:40:00,94.86,94.88,94.85,94.87,51934.0,79.626,79.6428,79.6176,79.6344,51934.0
2020-06-29 11:50:00,94.86,94.87,94.85,94.87,115356.0,79.626,79.6344,79.6176,79.6344,115356.0
2020-06-29 12:00:00,94.87,94.9,94.87,94.89,50232.0,79.6344,79.6596,79.6344,79.6512,50232.0
2020-06-29 12:10:00,94.9,94.9,94.88,94.89,143060.0,79.6596,79.6596,79.6428,79.6512,143060.0
2020-06-29 12:20:00,94.89,94.92,94.89,94.9,133455.0,79.6512,79.6763,79.6512,79.6596,133455.0
2020-06-29 12:30:00,94.91,94.91,94.89,94.9,106283.0,79.6679,79.6679,79.6512,79.6596,106283.0
2020-06-29 12:40:00,94.9,94.9,94.88,94.89,64270.0,79.6596,79.6596,79.6428,79.6512,64270.0
2020-06-29 12:50:00,94.89,94.9,94.87,94.9,59020.0,79.6512,79.6596,79.6344,79.6596,59020.0
2020-06-29 13:00:00,94.89,94.9,94.85,94.87,55211.0,79.6512,79.6596,79.6176,79.6344,55211.0
2020-06-29 13:10:00,94.87,94.89,94.87,94.87,37804.0,79.6344,79.6512,79.6344,79.6344,37804.0
2020-06-29 13:20:00,94.88,94.89,94.87,94.88,40089.0,79.6428,79.6512,79.6344,79.6428,40089.0
2020-06-29 13:30:00,94.88,94.9,94.87,94.87,99844.0,79.6428,79.6596,79.6344,79.6344,99844.0
2020-06-29 13:40:00,94.88,94.88,94.87,94.87,62984.0,79.6428,79.6428,79.6344,79.6344,62984.0
2020-06-29 13:50:00,94.87,94.88,94.87,94.88,43812.0,79.6344,79.6428,79.6344,79.6428,43812.0
2020-06-29 14:00:00,94.88,94.88,94.86,94.87,54171.0,79.6428,79.6428,79.626,79.6344,54171.0
2020-06-29 14:10:00,94.87,94.88,94.86,94.87,56113.0,79.6344,79.6428,79.626,79.6344,56113.0
2020-06-29 14:20:00,94.87,94.87,94.82,94.83,68684.0,79.6344,79.6344,79.5924,79.6008,68684.0
2020-06-29 14:30:00,94.83,94.84,94.82,94.84,82005.0,79.6008,79.6092,79.5924,79.6092,82005.0
2020-06-29 14:40:00,94.84,94.88,94.83,94.87,97765.0,79.6092,79.6428,79.6008,79.6344,97765.0
2020-06-29 14:50:00,94.87,94.88,94.87,94.88,63793.0,79.6344,79.6428,79.6344,79.6428,63793.0
2020-06-29 15:00:00,94.87,94.89,94.83,94.89,113993.0,79.6344,79.6512,79.6008,79.6512,113993.0
2020-06-29 15:10:00,94.89,94.9,94.86,94.9,119056.0,79.6512,79.6596,79.626,79.6596,119056.0
2020-06-29 15:20:00,94.9,94.92,94.89,94.91,46942.0,79.6596,79.6763,79.6512,79.6679,46942.0
2020-06-29 15:30:00,94.92,94.92,94.91,94.92,57437.0,79.6763,79.6763,79.6679,79.6763,57437.0
2020-06-29 15:40:00,94.92,94.93,94.91,94.91,106968.0,79.6763,79.6847,79.6679,79.6679,106968.0
2020-06-29 15:50:00,94.92,94.97,94.91,94.95,190544.0,79.6763,79.7183,79.6679,79.7015,190544.0
2020-06-30 09:30:00,95.03,95.08,95.02,95.06,146930.0,79.7687,79.8106,79.7603,79.7939,146930.0
2020-06-30 09:40:00,95.07,95.14,95.06,95.13,50537.0,79.8023,79.861,79.7939,79.8526,50537.0
2020-06-30 09:50:00,95.13,95.13,95.08,95.13,38910.0,79.8526,79.8526,79.8106,79.8526,38910.0
2020-06-30 10:00:00,95.13,95.13,95.08,95.09,64623.0,79.8526,79.8526,79.8106,79.819,64623.0
2020-06-30 10:10:00,95.09,95.11,95.07,95.1,55470.0,79.819,79.8358,79.8023,79.8274,55470.0
2020-06-30 10:20:00,95.09,95.1,95.01,95.01,400132.0,79.819,79.8274,79.7519,79.7519,400132.0
2020-06-30 10:30:00,95.02,95.05,95.01,95.05,25568.0,79.7603,79.7855,79.7519,79.7855,25568.0
2020-06-30 10:40:00,95.05,95.08,95.03,95.08,82447.0,79.7855,79.8106,79.7687,79.8106,82447.0
2020-06-30 10:50:00,95.08,95.1,95.07,95.09,29334.0,79.8106,79.8274,79.8023,79.819,29334.0
2020-06-30 11:00:00,95.09,95.1,95.08,95.09,100669.0,79.819,79.8274,79.8106,79.819,100669.0
2020-06-30 11:10:00,95.09,95.1,95.07,95.09,74766.0,79.819,79.8274,79.8023,79.819,74766.0
2020-06-30 11:20:00,95.09,95.1,95.04,95.05,45873.0,79.819,79.8274,79.7771,79.7855,45873.0
2020-06-30 11:30:00,95.05,95.05,95.01,95.01,44439.0,79.7855,79.7855,79.7519,79.7519,44439.0
2020-06-30 11:40:00,95.01,95.03,95.01,95.02,12200.0,79.7519,79.7687,79.7519,79.7603,12200.0
2020-06-30 11:50:00,95.03,95.04,95.02,95.04,32084.0,79.7687,79.7771,79.7603,79.7771,32084.0
2020-06-30 12:00:00,95.04,95.1,95.03,95.08,74497.0,79.7771,79.8274,79.7687,79.8106,74497.0
2020-06-30 12:10:00,95.08,95.12,95.07,95.12,72036.0,79.8106,79.8442,79.8023,79.8442,72036.0
2020-06-30 12:20:00,95.12,95.12,95.11,95.11,27064.0,79.8442,79.8442,79.8358,79.8358,27064.0
2020-06-30 12:30:00,95.12,95.13,95.11,95.13,30286.0,79.8442,79.8526,79.8358,79.8526,30286.0
2020-06-30 12:40:00,95.13,95.13,95.1,95.1,60675.0,79.8526,79.8526,79.8274,79.8274,60675.0
2020-06-30 12:50:00,95.11,95.13,95.09,95.09,67768.0,79.8358,79.8526,79.819,79.819,67768.0
2020-06-30 13:00:00,95.09,95.1,95.06,95.06,25066.0,79.819,79.8274,79.7939,79.7939,25066.0
2020-06-30 13:10:00,95.06,95.06,94.99,94.99,33705.0,79.7939,79.7939,79.7351,79.7351,33705.0
2020-06-30 13:20:00,95.0,95.0,94.98,94.98,45733.0,79.7435,79.7435,79.7267,79.7267,45733.0
2020-06-30 13:30:00,94.98,94.99,94.96,94.97,39097.0,79.7267,79.7351,79.7099,79.7183,39097.0
2020-06-30 13:40:00,94.97,94.97,94.95,94.95,15974.0,79.7183,79.7183,79.7015,79.7015,15974.0
2020-06-30 13:50:00,94.95,94.96,94.93,94.94,96800.0,79.7015,79.7099,79.6847,79.6931,96800.0
2020-06-30 14:00:00,94.94,94.94,94.91,94.92,72009.0,79.6931,79.6931,79.6679,79.6763,72009.0
2020-06-30 14:10:00,94.91,94.92,94.91,94.91,132244.0,79.6679,79.6763,79.6679,79.6679,132244.0
2020-06-30 14:20:00,94.91,94.92,94.91,94.91,114650.0,79.6679,79.6763,79.6679,79.6679,114650.0
2020-06-30 14:30:00,94.91,94.97,94.91,94.97,115336.0,79.6679,79.7183,79.6679,79.7183,115336.0
2020-06-30 14:40:00,94.97,95.0,94.96,95.0,82701.0,79.7183,79.7435,79.7099,79.7435,82701.0
2020-06-30 14:50:00,95.0,95.03,94.99,95.02,98812.0,79.7435,79.7687,79.7351,79.7603,98812.0
2020-06-30 15:00:00,95.02,95.03,94.97,95.03,79752.0,79.7603,79.7687,79.7183,79.7687,79752.0
2020-06-30 15:10:00,95.03,95.07,95.02,95.05,115718.0,79.7687,79.8023,79.7603,79.7855,115718.0
2020-06-30 15:20:00,95.04,95.05,95.04,95.05,83165.0,79.7771,79.7855,79.7771,79.7855,83165.0
2020-06-30 15:30:00,95.05,95.05,95.04,95.05,177357.0,79.7855,79.7855,79.7771,79.7855,177357.0
2020-06-30 15:40:00,95.05,95.12,95.04,95.12,160007.0,79.7855,79.8442,79.7771,79.8442,160007.0
2020-06-30 15:50:00,95.13,95.19,95.12,95.15,380020.0,79.8526,79.903,79.8442,79.8694,380020.0
2020-07-01 09:30:00,94.89,95.05,94.83,94.91,149194.0,79.8124,79.9469,79.7619,79.8292,149194.0
2020-07-01 09:40:00,94.91,94.95,94.87,94.87,60906.0,79.8292,79.8628,79.7955,79.7955,60906.0
2020-07-01 09:50:00,94.87,94.92,94.87,94.89,87534.0,79.7955,79.8376,79.7955,79.8124,87534.0
2020-07-01 10:00:00,94.89,94.94,94.88,94.9,69509.0,79.8124,79.8544,79.8039,79.8208,69509.0
2020-07-01 10:10:00,94.91,94.91,94.86,94.87,50617.0,79.8292,79.8292,79.7871,79.7955,50617.0
2020-07-01 10:20:00,94.87,94.87,94.83,94.86,31219.0,79.7955,79.7955,79.7619,79.7871,31219.0
2020-07-01 10:30:00,94.85,94.87,94.85,94.87,91102.0,79.7787,79.7955,79.7787,79.7955,91102.0
2020-07-01 10:40:00,94.87,94.88,94.86,94.88,41599.0,79.7955,79.8039,79.7871,79.8039,41599.0
2020-07-01 10:50:00,94.88,94.88,94.86,94.87,78567.0,79.8039,79.8039,79.7871,79.7955,78567.0
2020-07-01 11:00:00,94.87,94.89,94.86,94.88,46552.0,79.7955,79.8124,79.7871,79.8039,46552.0
2020-07-01 11:10:00,94.89,94.89,94.88,94.89,23927.0,79.8124,79.8124,79.8039,79.8124,23927.0
2020-07-01 11:20:00,94.88,94.89,94.87,94.88,78698.0,79.8039,79.8124,79.7955,79.8039,78698.0
2020-07-01 11:30:00,94.88,94.89,94.88,94.89,40396.0,79.8039,79.8124,79.8039,79.8124,40396.0
2020-07-01 11:40:00,94.89,94.89,94.87,94.88,81523.0,79.8124,79.8124,79.7955,79.8039,81523.0
2020-07-01 11:50:00,94.88,94.9,94.87,94.9,50632.0,79.8039,79.8208,79.7955,79.8208,50632.0
2020-07-01 12:00:00,94.9,94.96,94.89,94.95,40464.0,79.8208,79.8712,79.8124,79.8628,40464.0
2020-07-01 12:10:00,94.96,94.96,94.95,94.95,23098.0,79.8712,79.8712,79.8628,79.8628,23098.0
2020-07-01 12:20:00,94.95,94.98,94.94,94.95,175042.0,79.8628,79.8881,79.8544,79.8628,175042.0
2020-07-01 12:30:00,94.95,94.96,94.95,94.95,47404.0,79.8628,79.8712,79.8628,79.8628,47404.0
2020-07-01 12:40:00,94.95,94.98,94.94,94.95,96100.0,79.8628,79.8881,79.8544,79.8628,96100.0
2020-07-01 12:50:00,94.95,94.96,94.91,94.94,25232.0,79.8628,79.8712,79.8292,79.8544,25232.0
2020-07-01 13:00:00,94.94,94.94,94.91,94.91,30955.0,79.8544,79.8544,79.8292,79.8292,30955.0
2020-07-01 13:10:00,94.91,94.92,94.91,94.92,29152.0,79.8292,79.8376,79.8292,79.8376,29152.0
2020-07-01 13:20:00,94.91,94.92,94.9,94.92,24142.0,79.8292,79.8376,79.8208,79.8376,24142.0
2020-07-01 13:30:00,94.92,94.93,94.9,94.93,200951.0,79.8376,79.846,79.8208,79.846,200951.0
2020-07-01 13:40:00,94.93,94.93,94.89,94.9,53157.0,79.846,79.846,79.8124,79.8208,53157.0
2020-07-01 13:50:00,94.89,94.9,94.89,94.89,20390.0,79.8124,79.8208,79.8124,79.8124,20390.0
2020-07-01 14:00:00,94.9,94.9,94.86,94.88,41797.0,79.8208,79.8208,79.7871,79.8039,41797.0
2020-07-01 14:10:00,94.87,94.94,94.87,94.93,65036.0,79.7955,79.8544,79.7955,79.846,65036.0
2020-07-01 14:20:00,94.93,94.95,94.92,94.94,108212.0,79.846,79.8628,79.8376,79.8544,108212.0
2020-07-01 14:30:00,94.93,94.94,94.9,94.91,41192.0,79.846,79.8544,79.8208,79.8292,41192.0
2020-07-01 14:40:00,94.91,94.92,94.9,94.92,43136.0,79.8292,79.8376,79.8208,79.8376,43136.0
2020-07-01 14:50:00,94.92,94.94,94.91,94.94,111439.0,79.8376,79.8544,79.8292,79.8544,111439.0
2020-07-01 15:00:00,94.94,94.99,94.94,94.95,68750.0,79.8544,79.8965,79.8544,79.8628,68750.0
2020-07-01 15:10:00,94.96,94.99,94.94,94.98,39460.0,79.8712,79.8965,79.8544,79.8881,39460.0
2020-07-01 15:20:00,94.98,94.99,94.98,94.99,35052.0,79.8881,79.8965,79.8881,79.8965,35052.0
2020-07-01 15:30:00,94.99,95.07,94.99,95.06,61324.0,79.8965,79.9638,79.8965,79.9553,61324.0
2020-07-01 15:40:00,95.06,95.13,95.06,95.11,141022.0,79.9553,80.0142,79.9553,79.9974,141022.0
2020-07-01 15:50:00,95.12,95.14,95.08,95.11,110855.0,80.0058,80.0226,79.9722,79.9974,110855.0
2020-07-02 09:30:00,95.19,95.22,95.12,95.19,58026.0,80.0647,80.0899,80.0058,80.0647,58026.0
2020-07-02 09:40:00,95.19,95.23,95.18,95.19,396903.0,80.0647,80.0983,80.0563,80.0647,396903.0
2020-07-02 09:50:00,95.19,95.22,95.18,95.22,42291.0,80.0647,80.0899,80.0563,80.0899,42291.0
2020-07-02 10:00:00,95.22,95.25,95.21,95.23,49943.0,80.0899,80.1151,80.0815,80.0983,49943.0
2020-07-02 10:10:00,95.24,95.25,95.21,95.25,295419.0,80.1067,80.1151,80.0815,80.1151,295419.0
2020-07-02 10:20:00,95.26,95.26,95.22,95.23,81839.0,80.1236,80.1236,80.0899,80.0983,81839.0
2020-07-02 10:30:00,95.23,95.24,95.22,95.24,103808.0,80.0983,80.1067,80.0899,80.1067,103808.0
2020-07-02 10:40:00,95.23,95.24,95.21,95.22,46908.0,80.0983,80.1067,80.0815,80.0899,46908.0
2020-07-02 10:50:00,95.22,95.26,95.21,95.22,46294.0,80.0899,80.1236,80.0815,80.0899,46294.0
2020-07-02 11:00:00,95.22,95.29,95.22,95.26,90197.0,80.0899,80.1488,80.0899,80.1236,90197.0
2020-07-02 11:10:00,95.27,95.27,95.22,95.23,39387.0,80.132,80.132,80.0899,80.0983,39387.0
2020-07-02 11:20:00,95.23,95.24,95.21,95.23,85199.0,80.0983,80.1067,80.0815,80.0983,85199.0
2020-07-02 11:30:00,95.23,95.25,95.22,95.22,35429.0,80.0983,80.1151,80.0899,80.0899,35429.0
2020-07-02 11:40:00,95.22,95.23,95.22,95.23,98674.0,80.0899,80.0983,80.0899,80.0983,98674.0
2020-07-02 11:50:00,95.23,95.25,95.22,95.24,53843.0,80.0983,80.1151,80.0899,80.1067,53843.0
2020-07-02 12:00:00,95.23,95.24,95.23,95.23,40510.0,80.0983,80.1067,80.0983,80.0983,40510.0
2020-07-02 12:10:00,95.23,95.25,95.23,95.24,94874.0,80.0983,80.1151,80.0983,80.1067,94874.0
2020-07-02 12:20:00,95.24,95.25,95.22,95.23,62409.0,80.1067,80.1151,80.0899,80.0983,62409.0
2020-07-02 12:30:00,95.23,95.23,95.22,95.22,55150.0,80.0983,80.0983,80.0899,80.0899,55150.0
2020-07-02 12:40:00,95.22,95.23,95.22,95.23,24416.0,80.0899,80.0983,80.0899,80.0983,24416.0
2020-07-02 12:50:00,95.22,95.23,95.21,95.22,37948.0,80.0899,80.0983,80.0815,80.0899,37948.0
2020-07-02 13:00:00,95.22,95.23,95.22,95.22,25386.0,80.0899,80.0983,80.0899,80.0899,25386.0
2020-07-02 13:10:00,95.22,95.23,95.22,95.22,32135.0,80.0899,80.0983,80.0899,80.0899,32135.0
2020-07-02 13:20:00,95.22,95.23,95.22,95.23,56562.0,80.0899,80.0983,80.0899,80.0983,56562.0
2020-07-02 13:30:00,95.23,95.28,95.22,95.28,51853.0,80.0983,80.1404,80.0899,80.1404,51853.0
2020-07-02 13:40:00,95.28,95.28,95.25,95.26,34119.0,80.1404,80.1404,80.1151,80.1236,34119.0
2020-07-02 13:50:00,95.26,95.26,95.23,95.24,59883.0,80.1236,80.1236,80.0983,80.1067,59883.0
2020-07-02 14:00:00,95.24,95.25,95.24,95.25,20130.0,80.1067,80.1151,80.1067,80.1151,20130.0
2020-07-02 14:10:00,95.24,95.25,95.22,95.23,24682.0,80.1067,80.1151,80.0899,80.0983,24682.0
2020-07-02 14:20:00,95.23,95.25,95.22,95.25,34295.0,80.0983,80.1151,80.0899,80.1151,34295.0
2020-07-02 14:30:00,95.25,95.26,95.24,95.26,21796.0,80.1151,80.1236,80.1067,80.1236,21796.0
2020-07-02 14:40:00,95.26,95.26,95.22,95.23,48928.0,80.1236,80.1236,80.0899,80.0983,48928.0
2020-07-02 14:50:00,95.23,95.25,95.22,95.25,61422.0,80.0983,80.1151,80.0899,80.1151,61422.0
2020-07-02 15:00:00,95.25,95.27,95.24,95.27,25354.0,80.1151,80.132,80.1067,80.132,25354.0
2020-07-02 15:10:00,95.27,95.27,95.25,95.25,60893.0,80.132,80.132,80.1151,80.1151,60893.0
2020-07-02 15:20:00,95.25,95.26,95.24,95.25,48059.0,80.1151,80.1236,80.1067,80.1151,48059.0
2020-07-02 15:30:00,95.25,95.25,95.22,95.23,42794.0,80.1151,80.1151,80.0899,80.0983,42794.0
2020-07-02 15:40:00,95.22,95.25,95.2,95.23,84878.0,80.0899,80.1151,80.0731,80.0983,84878.0
2020-07-02 15:50:00,95.23,95.24,95.2,95.23,68702.0,80.0983,80.1067,80.0731,80.0983,68702.0
2020-07-06 09:30:00,95.36,95.43,95.32,95.34,45811.0,80.2077,80.2665,80.174,80.1908,45811.0
2020-07-06 09:40:00,95.35,95.36,95.33,95.34,41585.0,80.1993,80.2077,80.1824,80.1908,41585.0
2020-07-06 09:50:00,95.34,95.34,95.29,95.29,32757.0,80.1908,80.1908,80.1488,80.1488,32757.0
2020-07-06 10:00:00,95.28,95.29,95.22,95.22,67889.0,80.1404,80.1488,80.0899,80.0899,67889.0
2020-07-06 10:10:00,95.24,95.29,95.24,95.28,55144.0,80.1067,80.1488,80.1067,80.1404,55144.0
2020-07-06 10:20:00,95.28,95.32,95.27,95.3,49813.0,80.1404,80.174,80.132,80.1572,49813.0
2020-07-06 10:30:00,95.31,95.31,95.3,95.31,37299.0,80.1656,80.1656,80.1572,80.1656,37299.0
2020-07-06 10:40:00,95.31,95.34,95.3,95.34,46793.0,80.1656,80.1908,80.1572,80.1908,46793.0
2020-07-06 10:50:00,95.34,95.35,95.32,95.33,51355.0,80.1908,80.1993,80.174,80.1824,51355.0
2020-07-06 11:00:00,95.33,95.33,95.32,95.33,38996.0,80.1824,80.1824,80.174,80.1824,38996.0
2020-07-06 11:10:00,95.33,95.35,95.32,95.35,58942.0,80.1824,80.1993,80.174,80.1993,58942.0
2020-07-06 11:20:00,95.34,95.35,95.33,95.34,20772.0,80.1908,80.1993,80.1824,80.1908,20772.0
2020-07-06 11:30:00,95.34,95.34,95.31,95.31,26869.0,80.1908,80.1908,80.1656,80.1656,26869.0
2020-07-06 11:40:00,95.31,95.34,95.31,95.34,25904.0,80.1656,80.1908,80.1656,80.1908,25904.0
2020-07-06 11:50:00,95.34,95.34,95.3,95.31,28521.0,80.1908,80.1908,80.1572,80.1656,28521.0
2020-07-06 12:00:00,95.31,95.34,95.3,95.33,13351.0,80.1656,80.1908,80.1572,80.1824,13351.0
2020-07-06 12:10:00,95.34,95.34,95.32,95.33,19487.0,80.1908,80.1908,80.174,80.1824,19487.0
2020-07-06 12:20:00,95.32,95.33,95.32,95.32,70086.0,80.174,80.1824,80.174,80.174,70086.0
2020-07-06 12:30:00,95.33,95.33,95.32,95.33,40395.0,80.1824,80.1824,80.174,80.1824,40395.0
2020-07-06 12:40:00,95.33,95.33,95.32,95.33,44596.0,80.1824,80.1824,80.174,80.1824,44596.0
2020-07-06 12:50:00,95.33,95.33,95.3,95.3,20126.0,80.1824,80.1824,80.1572,80.1572,20126.0
2020-07-06 13:00:00,95.3,95.31,95.28,95.31,35343.0,80.1572,80.1656,80.1404,80.1656,35343.0
2020-07-06 13:10:00,95.31,95.31,95.3,95.31,27907.0,80.1656,80.1656,80.1572,80.1656,27907.0
2020-07-06 13:20:00,95.31,95.32,95.3,95.31,14453.0,80.1656,80.174,80.1572,80.1656,14453.0
2020-07-06 13:30:00,95.31,95.32,95.3,95.31,32563.0,80.1656,80.174,80.1572,80.1656,32563.0
2020-07-06 13:40:00,95.31,95.34,95.31,95.33,26718.0,80.1656,80.1908,80.1656,80.1824,26718.0
2020-07-06 13:50:00,95.33,95.36,95.32,95.34,71959.0,80.1824,80.2077,80.174,80.1908,71959.0
2020-07-06 14:00:00,95.34,95.35,95.34,95.34,29185.0,80.1908,80.1993,80.1908,80.1908,29185.0
2020-07-06 14:10:00,95.34,95.36,95.33,95.35,64652.0,80.1908,80.2077,80.1824,80.1993,64652.0
2020-07-06 14:20:00,95.36,95.36,95.35,95.36,43973.0,80.2077,80.2077,80.1993,80.2077,43973.0
2020-07-06 14:30:00,95.35,95.38,95.33,95.37,66509.0,80.1993,80.2245,80.1824,80.2161,66509.0
2020-07-06 14:40:00,95.37,95.38,95.36,95.37,19870.0,80.2161,80.2245,80.2077,80.2161,19870.0
2020-07-06 14:50:00,95.37,95.39,95.36,95.39,53804.0,80.2161,80.2329,80.2077,80.2329,53804.0
2020-07-06 15:00:00,95.39,95.39,95.38,95.39,18904.0,80.2329,80.2329,80.2245,80.2329,18904.0
2020-07-06 15:10:00,95.39,95.41,95.36,95.36,40415.0,80.2329,80.2497,80.2077,80.2077,40415.0
2020-07-06 15:20:00,95.37,95.37,95.33,95.34,105443.0,80.2161,80.2161,80.1824,80.1908,105443.0
2020-07-06 15:30:00,95.34,95.36,95.33,95.36,68998.0,80.1908,80.2077,80.1824,80.2077,68998.0
2020-07-06 15:40:00,95.36,95.38,95.35,95.38,63617.0,80.2077,80.2245,80.1993,80.2245,63617.0
2020-07-06 15:50:00,95.38,95.53,95.36,95.53,407949.0,80.2245,80.3507,80.2077,80.3507,407949.0
2020-07-07 09:30:00,95.32,95.5,95.32,95.46,95894.0,80.174,80.3254,80.174,80.2918,95894.0
2020-07-07 09:40:00,95.45,95.48,95.4,95.4,24949.0,80.2834,80.3086,80.2413,80.2413,24949.0
2020-07-07 09:50:00,95.4,95.42,95.38,95.39,30872.0,80.2413,80.2581,80.2245,80.2329,30872.0
2020-07-07 10:00:00,95.4,95.42,95.39,95.4,35229.0,80.2413,80.2581,80.2329,80.2413,35229.0
2020-07-07 10:10:00,95.4,95.4,95.38,95.4,59594.0,80.2413,80.2413,80.2245,80.2413,59594.0
2020-07-07 10:20:00,95.4,95.42,95.4,95.42,43375.0,80.2413,80.2581,80.2413,80.2581,43375.0
2020-07-07 10:30:00,95.42,95.44,95.41,95.42,108847.0,80.2581,80.275,80.2497,80.2581,108847.0
2020-07-07 10:40:00,95.42,95.42,95.41,95.42,44905.0,80.2581,80.2581,80.2497,80.2581,44905.0
2020-07-07 10:50:00,95.42,95.42,95.41,95.42,76064.0,80.2581,80.2581,80.2497,80.2581,76064.0
2020-07-07 11:00:00,95.42,95.42,95.41,95.41,54506.0,80.2581,80.2581,80.2497,80.2497,54506.0
2020-07-07 11:10:00,95.42,95.42,95.41,95.41,47052.0,80.2581,80.2581,80.2497,80.2497,47052.0
2020-07-07 11:20:00,95.42,95.42,95.41,95.42,54236.0,80.2581,80.2581,80.2497,80.2581,54236.0
2020-07-07 11:30:00,95.42,95.42,95.41,95.42,45665.0,80.2581,80.2581,80.2497,80.2581,45665.0
2020-07-07 11:40:00,95.42,95.42,95.39,95.4,57435.0,80.2581,80.2581,80.2329,80.2413,57435.0
2020-07-07 11:50:00,95.4,95.4,95.39,95.4,52981.0,80.2413,80.2413,80.2329,80.2413,52981.0
2020-07-07 12:00:00,95.4,95.4,95.39,95.4,95645.0,80.2413,80.2413,80.2329,80.2413,95645.0
2020-07-07 12:10:00,95.4,95.41,95.39,95.41,95343.0,80.2413,80.2497,80.2329,80.2497,95343.0
2020-07-07 12:20:00,95.41,95.41,95.4,95.4,343518.0,80.2497,80.2497,80.2413,80.2413,343518.0
2020-07-07 12:30:00,95.41,95.42,95.4,95.41,64051.0,80.2497,80.2581,80.2413,80.2497,64051.0
2020-07-07 12:40:00,95.42,95.42,95.41,95.41,76338.0,80.2581,80.2581,80.2497,80.2497,76338.0
2020-07-07 12:50:00,95.42,95.44,95.41,95.42,51023.0,80.2581,80.275,80.2497,80.2581,51023.0
2020-07-07 13:00:00,95.43,95.43,95.4,95.41,45020.0,80.2665,80.2665,80.2413,80.2497,45020.0
2020-07-07 13:10:00,95.41,95.41,95.38,95.38,76999.0,80.2497,80.2497,80.2245,80.2245,76999.0
2020-07-07 13:20:00,95.39,95.42,95.38,95.42,57132.0,80.2329,80.2581,80.2245,80.2581,57132.0
2020-07-07 13:30:00,95.42,95.43,95.41,95.42,36676.0,80.2581,80.2665,80.2497,80.2581,36676.0
2020-07-07 13:40:00,95.42,95.44,95.41,95.44,56566.0,80.2581,80.275,80.2497,80.275,56566.0
2020-07-07 13:50:00,95.44,95.44,95.42,95.43,42520.0,80.275,80.275,80.2581,80.2665,42520.0
2020-07-07 14:00:00,95.43,95.43,95.42,95.43,43071.0,80.2665,80.2665,80.2581,80.2665,43071.0
2020-07-07 14:10:00,95.43,95.46,95.42,95.45,43940.0,80.2665,80.2918,80.2581,80.2834,43940.0
2020-07-07 14:20:00,95.45,95.47,95.43,95.47,90256.0,80.2834,80.3002,80.2665,80.3002,90256.0
2020-07-07 14:30:00,95.46,95.48,95.42,95.42,205822.0,80.2918,80.3086,80.2581,80.2581,205822.0
2020-07-07 14:40:00,95.42,95.42,95.38,95.41,43569.0,80.2581,80.2581,80.2245,80.2497,43569.0
2020-07-07 14:50:00,95.41,95.41,95.38,95.4,80729.0,80.2497,80.2497,80.2245,80.2413,80729.0
2020-07-07 15:00:00,95.39,95.4,95.37,95.38,89645.0,80.2329,80.2413,80.2161,80.2245,89645.0
2020-07-07 15:10:00,95.39,95.4,95.38,95.39,62013.0,80.2329,80.2413,80.2245,80.2329,62013.0
2020-07-07 15:20:00,95.39,95.41,95.37,95.4,108781.0,80.2329,80.2497,80.2161,80.2413,108781.0
2020-07-07 15:30:00,95.39,95.4,95.38,95.39,85828.0,80.2329,80.2413,80.2245,80.2329,85828.0
2020-07-07 15:40:00,95.39,95.4,95.37,95.39,65066.0,80.2329,80.2413,80.2161,80.2329,65066.0
2020-07-07 15:50:00,95.39,95.39,95.3,95.36,128932.0,80.2329,80.2329,80.1572,80.2077,128932.0
2020-07-08 09:30:00,95.46,95.46,95.37,95.41,46300.0,80.2918,80.2918,80.2161,80.2497,46300.0
2020-07-08 09:40:00,95.41,95.41,95.37,95.39,22142.0,80.2497,80.2497,80.2161,80.2329,22142.0
2020-07-08 09:50:00,95.39,95.41,95.38,95.41,27384.0,80.2329,80.2497,80.2245,80.2497,27384.0
2020-07-08 10:00:00,95.41,95.44,95.38,95.41,40064.0,80.2497,80.275,80.2245,80.2497,40064.0
2020-07-08 10:10:00,95.41,95.45,95.4,95.44,34092.0,80.2497,80.2834,80.2413,80.275,34092.0
2020-07-08 10:20:00,95.45,95.45,95.42,95.43,34233.0,80.2834,80.2834,80.2581,80.2665,34233.0
2020-07-08 10:30:00,95.42,95.43,95.38,95.42,23918.0,80.2581,80.2665,80.2245,80.2581,23918.0
2020-07-08 10:40:00,95.42,95.43,95.41,95.42,17837.0,80.2581,80.2665,80.2497,80.2581,17837.0
2020-07-08 10:50:00,95.42,95.42,95.39,95.41,31846.0,80.2581,80.2581,80.2329,80.2497,31846.0
2020-07-08 11:00:00,95.4,95.41,95.35,95.35,29526.0,80.2413,80.2497,80.1993,80.1993,29526.0
2020-07-08 11:10:00,95.36,95.37,95.35,95.35,70335.0,80.2077,80.2161,80.1993,80.1993,70335.0
2020-07-08 11:20:00,95.35,95.36,95.32,95.32,96054.0,80.1993,80.2077,80.174,80.174,96054.0
2020-07-08 11:30:00,95.33,95.37,95.32,95.36,33504.0,80.1824,80.2161,80.174,80.2077,33504.0
2020-07-08 11:40:00,95.35,95.37,95.33,95.36,67851.0,80.1993,80.2161,80.1824,80.2077,67851.0
2020-07-08 11:50:00,95.36,95.36,95.34,95.34,15449.0,80.2077,80.2077,80.1908,80.1908,15449.0
2020-07-08 12:00:00,95.35,95.38,95.34,95.38,38273.0,80.1993,80.2245,80.1908,80.2245,38273.0
2020-07-08 12:10:00,95.38,95.38,95.37,95.38,19841.0,80.2245,80.2245,80.2161,80.2245,19841.0
2020-07-08 12:20:00,95.37,95.39,95.37,95.38,78002.0,80.2161,80.2329,80.2161,80.2245,78002.0
2020-07-08 12:30:00,95.39,95.39,95.38,95.38,37984.0,80.2329,80.2329,80.2245,80.2245,37984.0
2020-07-08 12:40:00,95.39,95.39,95.37,95.37,48864.0,80.2329,80.2329,80.2161,80.2161,48864.0
2020-07-08 12:50:00,95.37,95.37,95.35,95.37,24114.0,80.2161,80.2161,80.1993,80.2161,24114.0
2020-07-08 13:00:00,95.37,95.4,95.36,95.4,20557.0,80.2161,80.2413,80.2077,80.2413,20557.0
2020-07-08 13:10:00,95.4,95.42,95.39,95.42,10692.0,80.2413,80.2581,80.2329,80.2581,10692.0
2020-07-08 13:20:00,95.42,95.43,95.39,95.42,29989.0,80.2581,80.2665,80.2329,80.2581,29989.0
2020-07-08 13:30:00,95.42,95.43,95.42,95.43,8180.0,80.2581,80.2665,80.2581,80.2665,8180.0
2020-07-08 13:40:00,95.43,95.45,95.42,95.44,73226.0,80.2665,80.2834,80.2581,80.275,73226.0
2020-07-08 13:50:00,95.44,95.44,95.41,95.42,27851.0,80.275,80.275,80.2497,80.2581,27851.0
2020-07-08 14:00:00,95.42,95.43,95.4,95.42,44653.0,80.2581,80.2665,80.2413,80.2581,44653.0
2020-07-08 14:10:00,95.42,95.42,95.41,95.42,48262.0,80.2581,80.2581,80.2497,80.2581,48262.0
2020-07-08 14:20:00,95.41,95.42,95.4,95.41,49406.0,80.2497,80.2581,80.2413,80.2497,49406.0
2020-07-08 14:30:00,95.41,95.41,95.38,95.41,16384.0,80.2497,80.2497,80.2245,80.2497,16384.0
2020-07-08 14:40:00,95.41,95.41,95.38,95.39,19267.0,80.2497,80.2497,80.2245,80.2329,19267.0
2020-07-08 14:50:00,95.39,95.41,95.37,95.41,38220.0,80.2329,80.2497,80.2161,80.2497,38220.0
2020-07-08 15:00:00,95.41,95.43,95.38,95.39,41788.0,80.2497,80.2665,80.2245,80.2329,41788.0
2020-07-08 15:10:00,95.39,95.43,95.38,95.41,31105.0,80.2329,80.2665,80.2245,80.2497,31105.0
2020-07-08 15:20:00,95.41,95.45,95.4,95.44,37323.0,80.2497,80.2834,80.2413,80.275,37323.0
2020-07-08 15:30:00,95.43,95.44,95.4,95.41,51911.0,80.2665,80.275,80.2413,80.2497,51911.0
2020-07-08 15:40:00,95.42,95.43,95.37,95.37,76430.0,80.2581,80.2665,80.2161,80.2161,76430.0
2020-07-08 15:50:00,95.38,95.41,95.35,95.37,365580.0,80.2245,80.2497,80.1993,80.2161,365580.0
2020-07-09 09:30:00,95.4,95.4,95.33,95.39,32978.0,80.2413,80.2413,80.1824,80.2329,32978.0
2020-07-09 09:40:00,95.38,95.39,95.37,95.38,104556.0,80.2245,80.2329,80.2161,80.2245,104556.0
2020-07-09 09:50:00,95.39,95.42,95.38,95.41,75809.0,80.2329,80.2581,80.2245,80.2497,75809.0
2020-07-09 10:00:00,95.4,95.45,95.4,95.45,142366.0,80.2413,80.2834,80.2413,80.2834,142366.0
2020-07-09 10:10:00,95.44,95.45,95.4,95.43,18710.0,80.275,80.2834,80.2413,80.2665,18710.0
2020-07-09 10:20:00,95.43,95.43,95.41,95.41,15898.0,80.2665,80.2665,80.2497,80.2497,15898.0
2020-07-09 10:30:00,95.42,95.44,95.41,95.41,36682.0,80.2581,80.275,80.2497,80.2497,36682.0
2020-07-09 10:40:00,95.41,95.43,95.39,95.39,52425.0,80.2497,80.2665,80.2329,80.2329,52425.0
2020-07-09 10:50:00,95.38,95.39,95.38,95.39,22165.0,80.2245,80.2329,80.2245,80.2329,22165.0
2020-07-09 11:00:00,95.38,95.4,95.36,95.38,50784.0,80.2245,80.2413,80.2077,80.2245,50784.0
2020-07-09 11:10:00,95.38,95.4,95.31,95.31,68643.0,80.2245,80.2413,80.1656,80.1656,68643.0
2020-07-09 11:20:00,95.31,95.35,95.3,95.34,206958.0,80.1656,80.1993,80.1572,80.1908,206958.0
2020-07-09 11:30:00,95.34,95.4,95.33,95.4,186972.0,80.1908,80.2413,80.1824,80.2413,186972.0
2020-07-09 11:40:00,95.41,95.42,95.36,95.42,45757.0,80.2497,80.2581,80.2077,80.2581,45757.0
2020-07-09 11:50:00,95.42,95.43,95.4,95.41,92857.0,80.2581,80.2665,80.2413,80.2497,92857.0
2020-07-09 12:00:00,95.4,95.43,95.4,95.41,67344.0,80.2413,80.2665,80.2413,80.2497,67344.0
2020-07-09 12:10:00,95.41,95.42,95.4,95.42,55282.0,80.2497,80.2581,80.2413,80.2581,55282.0
2020-07-09 12:20:00,95.42,95.42,95.41,95.42,67448.0,80.2581,80.2581,80.2497,80.2581,67448.0
2020-07-09 12:30:00,95.42,95.46,95.41,95.45,21380.0,80.2581,80.2918,80.2497,80.2834,21380.0
2020-07-09 12:40:00,95.45,95.46,95.44,95.44,24856.0,80.2834,80.2918,80.275,80.275,24856.0
2020-07-09 12:50:00,95.45,95.46,95.41,95.41,25402.0,80.2834,80.2918,80.2497,80.2497,25402.0
2020-07-09 13:00:00,95.42,95.51,95.41,95.48,50250.0,80.2581,80.3338,80.2497,80.3086,50250.0
2020-07-09 13:10:00,95.49,95.5,95.45,95.45,24717.0,80.317,80.3254,80.2834,80.2834,24717.0
2020-07-09 13:20:00,95.45,95.51,95.45,95.49,23818.0,80.2834,80.3338,80.2834,80.317,23818.0
2020-07-09 13:30:00,95.49,95.5,95.48,95.5,14847.0,80.317,80.3254,80.3086,80.3254,14847.0
2020-07-09 13:40:00,95.5,95.52,95.47,95.48,21289.0,80.3254,80.3422,80.3002,80.3086,21289.0
2020-07-09 13:50:00,95.48,95.54,95.47,95.52,22621.0,80.3086,80.3591,80.3002,80.3422,22621.0
2020-07-09 14:00:00,95.53,95.54,95.5,95.51,49900.0,80.3507,80.3591,80.3254,80.3338,49900.0
2020-07-09 14:10:00,95.5,95.53,95.47,95.52,31796.0,80.3254,80.3507,80.3002,80.3422,31796.0
2020-07-09 14:20:00,95.53,95.54,95.5,95.53,105511.0,80.3507,80.3591,80.3254,80.3507,105511.0
2020-07-09 14:30:00,95.53,95.54,95.5,95.52,44300.0,80.3507,80.3591,80.3254,80.3422,44300.0
2020-07-09 14:40:00,95.51,95.54,95.5,95.51,30107.0,80.3338,80.3591,80.3254,80.3338,30107.0
2020-07-09 14:50:00,95.52,95.58,95.51,95.56,100867.0,80.3422,80.3927,80.3338,80.3759,100867.0
2020-07-09 15:00:00,95.56,95.58,95.54,95.55,62122.0,80.3759,80.3927,80.3591,80.3675,62122.0
2020-07-09 15:10:00,95.55,95.58,95.54,95.56,82290.0,80.3675,80.3927,80.3591,80.3759,82290.0
2020-07-09 15:20:00,95.56,95.56,95.53,95.55,39935.0,80.3759,80.3759,80.3507,80.3675,39935.0
2020-07-09 15:30:00,95.54,95.55,95.49,95.49,90414.0,80.3591,80.3675,80.317,80.317,90414.0
2020-07-09 15:40:00,95.49,95.51,95.49,95.5,72539.0,80.317,80.3338,80.317,80.3254,72539.0
2020-07-09 15:50:00,95.49,95.52,95.46,95.52,117675.0,80.317,80.3422,80.2918,80.3422,117675.0
2020-07-10 09:30:00,95.59,95.64,95.56,95.59,59051.0,80.4011,80.4432,80.3759,80.4011,59051.0
2020-07-10 09:40:00,95.58,95.59,95.55,95.56,121676.0,80.3927,80.4011,80.3675,80.3759,121676.0
2020-07-10 09:50:00,95.56,95.56,95.51,95.55,16467.0,80.3759,80.3759,80.3338,80.3675,16467.0
2020-07-10 10:00:00,95.54,95.54,95.49,95.5,24559.0,80.3591,80.3591,80.317,80.3254,24559.0
2020-07-10 10:10:00,95.5,95.51,95.48,95.51,40353.0,80.3254,80.3338,80.3086,80.3338,40353.0
2020-07-10 10:20:00,95.5,95.52,95.48,95.49,26254.0,80.3254,80.3422,80.3086,80.317,26254.0
2020-07-10 10:30:00,95.5,95.5,95.47,95.47,32140.0,80.3254,80.3254,80.3002,80.3002,32140.0
2020-07-10 10:40:00,95.47,95.5,95.47,95.48,32129.0,80.3002,80.3254,80.3002,80.3086,32129.0
2020-07-10 10:50:00,95.48,95.49,95.45,95.48,60249.0,80.3086,80.317,80.2834,80.3086,60249.0
2020-07-10 11:00:00,95.48,95.49,95.45,95.48,16294.0,80.3086,80.317,80.2834,80.3086,16294.0
2020-07-10 11:10:00,95.49,95.49,95.47,95.48,61104.0,80.317,80.317,80.3002,80.3086,61104.0
2020-07-10 11:20:00,95.48,95.48,95.46,95.46,17318.0,80.3086,80.3086,80.2918,80.2918,17318.0
2020-07-10 11:30:00,95.47,95.47,95.45,95.46,27768.0,80.3002,80.3002,80.2834,80.2918,27768.0
2020-07-10 11:40:00,95.45,95.47,95.44,95.45,46511.0,80.2834,80.3002,80.275,80.2834,46511.0
2020-07-10 11:50:00,95.45,95.47,95.45,95.47,45868.0,80.2834,80.3002,80.2834,80.3002,45868.0
2020-07-10 12:00:00,95.46,95.46,95.45,95.45,49612.0,80.2918,80.2918,80.2834,80.2834,49612.0
2020-07-10 12:10:00,95.45,95.47,95.42,95.43,63614.0,80.2834,80.3002,80.2581,80.2665,63614.0
2020-07-10 12:20:00,95.43,95.45,95.43,95.45,11900.0,80.2665,80.2834,80.2665,80.2834,11900.0
2020-07-10 12:30:00,95.45,95.45,95.42,95.43,64125.0,80.2834,80.2834,80.2581,80.2665,64125.0
2020-07-10 12:40:00,95.43,95.44,95.4,95.42,40285.0,80.2665,80.275,80.2413,80.2581,40285.0
2020-07-10 12:50:00,95.42,95.43,95.41,95.41,26564.0,80.2581,80.2665,80.2497,80.2497,26564.0
2020-07-10 13:00:00,95.42,95.43,95.41,95.42,20511.0,80.2581,80.2665,80.2497,80.2581,20511.0
2020-07-10 13:10:00,95.43,95.43,95.42,95.42,17790.0,80.2665,80.2665,80.2581,80.2581,17790.0
2020-07-10 13:20:00,95.43,95.43,95.4,95.42,19889.0,80.2665,80.2665,80.2413,80.2581,19889.0
2020-07-10 13:30:00,95.42,95.44,95.42,95.43,22531.0,80.2581,80.275,80.2581,80.2665,22531.0
2020-07-10 13:40:00,95.44,95.44,95.43,95.43,27778.0,80.275,80.275,80.2665,80.2665,27778.0
2020-07-10 13:50:00,95.44,95.44,95.42,95.43,38164.0,80.275,80.275,80.2581,80.2665,38164.0
2020-07-10 14:00:00,95.42,95.43,95.42,95.42,29770.0,80.2581,80.2665,80.2581,80.2581,29770.0
2020-07-10 14:10:00,95.43,95.43,95.38,95.4,28800.0,80.2665,80.2665,80.2245,80.2413,28800.0
2020-07-10 14:20:00,95.4,95.4,95.36,95.38,39679.0,80.2413,80.2413,80.2077,80.2245,39679.0
2020-07-10 14:30:00,95.37,95.4,95.36,95.39,23425.0,80.2161,80.2413,80.2077,80.2329,23425.0
2020-07-10 14:40:00,95.38,95.42,95.38,95.4,39520.0,80.2245,80.2581,80.2245,80.2413,39520.0
2020-07-10 14:50:00,95.4,95.41,95.39,95.41,28506.0,80.2413,80.2497,80.2329,80.2497,28506.0
2020-07-10 15:00:00,95.41,95.43,95.39,95.41,37438.0,80.2497,80.2665,80.2329,80.2497,37438.0
2020-07-10 15:10:00,95.41,95.42,95.39,95.42,64163.0,80.2497,80.2581,80.2329,80.2581,64163.0
2020-07-10 15:20:00,95.42,95.42,95.39,95.4,38471.0,80.2581,80.2581,80.2329,80.2413,38471.0
2020-07-10 15:30:00,95.4,95.42,95.39,95.41,79028.0,80.2413,80.2581,80.2329,80.2497,79028.0
2020-07-10 15:40:00,95.41,95.43,95.4,95.43,95131.0,80.2497,80.2665,80.2413,80.2665,95131.0
2020-07-10 15:50:00,95.43,95.45,95.42,95.43,76874.0,80.2665,80.2834,80.2581,80.2665,76874.0
2020-07-13 09:30:00,95.45,95.57,95.44,95.51,60608.0,80.2834,80.3843,80.275,80.3338,60608.0
2020-07-13 09:40:00,95.51,95.57,95.5,95.56,70234.0,80.3338,80.3843,80.3254,80.3759,70234.0
2020-07-13 09:50:00,95.56,95.57,95.52,95.53,22993.0,80.3759,80.3843,80.3422,80.3507,22993.0
2020-07-13 10:00:00,95.53,95.57,95.51,95.56,47780.0,80.3507,80.3843,80.3338,80.3759,47780.0
2020-07-13 10:10:00,95.56,95.56,95.52,95.52,22155.0,80.3759,80.3759,80.3422,80.3422,22155.0
2020-07-13 10:20:00,95.52,95.54,95.51,95.54,65941.0,80.3422,80.3591,80.3338,80.3591,65941.0
2020-07-13 10:30:00,95.54,95.57,95.53,95.53,32781.0,80.3591,80.3843,80.3507,80.3507,32781.0
2020-07-13 10:40:00,95.54,95.55,95.51,95.52,27364.0,80.3591,80.3675,80.3338,80.3422,27364.0
2020-07-13 10:50:00,95.52,95.55,95.5,95.54,43716.0,80.3422,80.3675,80.3254,80.3591,43716.0
2020-07-13 11:00:00,95.53,95.55,95.51,95.53,19860.0,80.3507,80.3675,80.3338,80.3507,19860.0
2020-07-13 11:10:00,95.54,95.54,95.52,95.53,27541.0,80.3591,80.3591,80.3422,80.3507,27541.0
2020-07-13 11:20:00,95.53,95.55,95.52,95.54,29269.0,80.3507,80.3675,80.3422,80.3591,29269.0
2020-07-13 11:30:00,95.54,95.54,95.53,95.54,28286.0,80.3591,80.3591,80.3507,80.3591,28286.0
2020-07-13 11:40:00,95.54,95.54,95.53,95.54,93584.0,80.3591,80.3591,80.3507,80.3591,93584.0
2020-07-13 11:50:00,95.53,95.56,95.53,95.54,78589.0,80.3507,80.3759,80.3507,80.3591,78589.0
2020-07-13 12:00:00,95.54,95.56,95.54,95.56,46492.0,80.3591,80.3759,80.3591,80.3759,46492.0
2020-07-13 12:10:00,95.56,95.56,95.54,95.54,35048.0,80.3759,80.3759,80.3591,80.3591,35048.0
2020-07-13 12:20:00,95.54,95.54,95.53,95.54,19247.0,80.3591,80.3591,80.3507,80.3591,19247.0
2020-07-13 12:30:00,95.54,95.54,95.51,95.54,26920.0,80.3591,80.3591,80.3338,80.3591,26920.0
2020-07-13 12:40:00,95.53,95.54,95.52,95.53,20622.0,80.3507,80.3591,80.3422,80.3507,20622.0
2020-07-13 12:50:00,95.53,95.53,95.51,95.52,24092.0,80.3507,80.3507,80.3338,80.3422,24092.0
2020-07-13 13:00:00,95.52,95.53,95.51,95.52,41526.0,80.3422,80.3507,80.3338,80.3422,41526.0
2020-07-13 13:10:00,95.53,95.54,95.52,95.53,19303.0,80.3507,80.3591,80.3422,80.3507,19303.0
2020-07-13 13:20:00,95.54,95.57,95.53,95.56,23856.0,80.3591,80.3843,80.3507,80.3759,23856.0
2020-07-13 13:30:00,95.56,95.57,95.56,95.57,22538.0,80.3759,80.3843,80.3759,80.3843,22538.0
2020-07-13 13:40:00,95.57,95.57,95.55,95.56,43007.0,80.3843,80.3843,80.3675,80.3759,43007.0
2020-07-13 13:50:00,95.56,95.56,95.55,95.56,26854.0,80.3759,80.3759,80.3675,80.3759,26854.0
2020-07-13 14:00:00,95.55,95.56,95.51,95.51,35634.0,80.3675,80.3759,80.3338,80.3338,35634.0
2020-07-13 14:10:00,95.52,95.53,95.5,95.5,22718.0,80.3422,80.3507,80.3254,80.3254,22718.0
2020-07-13 14:20:00,95.5,95.52,95.47,95.48,40433.0,80.3254,80.3422,80.3002,80.3086,40433.0
2020-07-13 14:30:00,95.49,95.49,95.45,95.48,34268.0,80.317,80.317,80.2834,80.3086,34268.0
2020-07-13 14:40:00,95.48,95.48,95.44,95.45,24490.0,80.3086,80.3086,80.275,80.2834,24490.0
2020-07-13 14:50:00,95.45,95.46,95.45,95.45,22630.0,80.2834,80.2918,80.2834,80.2834,22630.0
2020-07-13 15:00:00,95.45,95.46,95.39,95.39,34880.0,80.2834,80.2918,80.2329,80.2329,34880.0
2020-07-13 15:10:00,95.4,95.4,95.37,95.38,54492.0,80.2413,80.2413,80.2161,80.2245,54492.0
2020-07-13 15:20:00,95.37,95.39,95.36,95.37,66013.0,80.2161,80.2329,80.2077,80.2161,66013.0
2020-07-13 15:30:00,95.37,95.39,95.36,95.38,86510.0,80.2161,80.2329,80.2077,80.2245,86510.0
2020-07-13 15:40:00,95.37,95.39,95.36,95.38,113205.0,80.2161,80.2329,80.2077,80.2245,113205.0
2020-07-13 15:50:00,95.38,95.38,95.35,95.37,182474.0,80.2245,80.2245,80.1993,80.2161,182474.0
2020-07-14 09:30:00,95.48,95.62,95.41,95.47,217038.0,80.3086,80.4264,80.2497,80.3002,217038.0
2020-07-14 09:40:00,95.48,95.51,95.46,95.5,169909.0,80.3086,80.3338,80.2918,80.3254,169909.0
2020-07-14 09:50:00,95.49,95.49,95.46,95.48,165416.0,80.317,80.317,80.2918,80.3086,165416.0
2020-07-14 10:00:00,95.48,95.49,95.44,95.49,104454.0,80.3086,80.317,80.275,80.317,104454.0
2020-07-14 10:10:00,95.49,95.51,95.47,95.48,87411.0,80.317,80.3338,80.3002,80.3086,87411.0
2020-07-14 10:20:00,95.48,95.51,95.47,95.5,122186.0,80.3086,80.3338,80.3002,80.3254,122186.0
2020-07-14 10:30:00,95.5,95.54,95.5,95.53,66797.0,80.3254,80.3591,80.3254,80.3507,66797.0
2020-07-14 10:40:00,95.53,95.55,95.53,95.55,42597.0,80.3507,80.3675,80.3507,80.3675,42597.0
2020-07-14 10:50:00,95.55,95.56,95.51,95.52,20088.0,80.3675,80.3759,80.3338,80.3422,20088.0
2020-07-14 11:00:00,95.52,95.56,95.51,95.56,22927.0,80.3422,80.3759,80.3338,80.3759,22927.0
2020-07-14 11:10:00,95.56,95.58,95.54,95.57,40815.0,80.3759,80.3927,80.3591,80.3843,40815.0
2020-07-14 11:20:00,95.56,95.57,95.55,95.55,21141.0,80.3759,80.3843,80.3675,80.3675,21141.0
2020-07-14 11:30:00,95.55,95.57,95.54,95.56,38395.0,80.3675,80.3843,80.3591,80.3759,38395.0
2020-07-14 11:40:00,95.56,95.58,95.56,95.58,28828.0,80.3759,80.3927,80.3759,80.3927,28828.0
2020-07-14 11:50:00,95.58,95.58,95.57,95.58,8698.0,80.3927,80.3927,80.3843,80.3927,8698.0
2020-07-14 12:00:00,95.58,95.6,95.57,95.59,23853.0,80.3927,80.4095,80.3843,80.4011,23853.0
2020-07-14 12:10:00,95.6,95.61,95.59,95.6,43393.0,80.4095,80.4179,80.4011,80.4095,43393.0
2020-07-14 12:20:00,95.61,95.61,95.6,95.61,16181.0,80.4179,80.4179,80.4095,80.4179,16181.0
2020-07-14 12:30:00,95.61,95.63,95.6,95.62,66242.0,80.4179,80.4348,80.4095,80.4264,66242.0
2020-07-14 12:40:00,95.63,95.63,95.61,95.61,32984.0,80.4348,80.4348,80.4179,80.4179,32984.0
2020-07-14 12:50:00,95.62,95.62,95.59,95.62,11374.0,80.4264,80.4264,80.4011,80.4264,11374.0
2020-07-14 13:00:00,95.62,95.62,95.61,95.62,15806.0,80.4264,80.4264,80.4179,80.4264,15806.0
2020-07-14 13:10:00,95.62,95.62,95.61,95.62,50614.0,80.4264,80.4264,80.4179,80.4264,50614.0
2020-07-14 13:20:00,95.62,95.62,95.61,95.62,46378.0,80.4264,80.4264,80.4179,80.4264,46378.0
2020-07-14 13:30:00,95.61,95.64,95.61,95.63,57927.0,80.4179,80.4432,80.4179,80.4348,57927.0
2020-07-14 13:40:00,95.64,95.67,95.63,95.67,23307.0,80.4432,80.4684,80.4348,80.4684,23307.0
2020-07-14 13:50:00,95.67,95.7,95.66,95.7,57719.0,80.4684,80.4936,80.46,80.4936,57719.0
2020-07-14 14:00:00,95.69,95.71,95.69,95.7,36685.0,80.4852,80.5021,80.4852,80.4936,36685.0
2020-07-14 14:10:00,95.7,95.72,95.68,95.72,64425.0,80.4936,80.5105,80.4768,80.5105,64425.0
2020-07-14 14:20:00,95.72,95.74,95.71,95.71,28908.0,80.5105,80.5273,80.5021,80.5021,28908.0
2020-07-14 14:30:00,95.72,95.72,95.69,95.69,19231.0,80.5105,80.5105,80.4852,80.4852,19231.0
2020-07-14 14:40:00,95.69,95.71,95.68,95.7,24065.0,80.4852,80.5021,80.4768,80.4936,24065.0
2020-07-14 14:50:00,95.69,95.71,95.68,95.7,52490.0,80.4852,80.5021,80.4768,80.4936,52490.0
2020-07-14 15:00:00,95.71,95.71,95.67,95.69,127106.0,80.5021,80.5021,80.4684,80.4852,127106.0
2020-07-14 15:10:00,95.69,95.69,95.67,95.68,32033.0,80.4852,80.4852,80.4684,80.4768,32033.0
2020-07-14 15:20:00,95.68,95.71,95.67,95.7,185455.0,80.4768,80.5021,80.4684,80.4936,185455.0
2020-07-14 15:30:00,95.69,95.71,95.69,95.7,78649.0,80.4852,80.5021,80.4852,80.4936,78649.0
2020-07-14 15:40:00,95.69,95.71,95.68,95.69,80382.0,80.4852,80.5021,80.4768,80.4852,80382.0
2020-07-14 15:50:00,95.7,95.72,95.68,95.69,88873.0,80.4936,80.5105,80.4768,80.4852,88873.0
2020-07-15 09:30:00,95.63,95.7,95.62,95.67,41813.0,80.4348,80.4936,80.4264,80.4684,41813.0
2020-07-15 09:40:00,95.68,95.71,95.66,95.71,25307.0,80.4768,80.5021,80.46,80.5021,25307.0
2020-07-15 09:50:00,95.71,95.75,95.7,95.72,24671.0,80.5021,80.5357,80.4936,80.5105,24671.0
2020-07-15 10:00:00,95.71,95.72,95.67,95.67,19576.0,80.5021,80.5105,80.4684,80.4684,19576.0
2020-07-15 10:10:00,95.67,95.67,95.65,95.66,17851.0,80.4684,80.4684,80.4516,80.46,17851.0
2020-07-15 10:20:00,95.66,95.68,95.65,95.67,53630.0,80.46,80.4768,80.4516,80.4684,53630.0
2020-07-15 10:30:00,95.68,95.68,95.67,95.67,9306.0,80.4768,80.4768,80.4684,80.4684,9306.0
2020-07-15 10:40:00,95.68,95.69,95.66,95.67,28619.0,80.4768,80.4852,80.46,80.4684,28619.0
2020-07-15 10:50:00,95.67,95.67,95.65,95.66,22962.0,80.4684,80.4684,80.4516,80.46,22962.0
2020-07-15 11:00:00,95.66,95.67,95.65,95.65,25392.0,80.46,80.4684,80.4516,80.4516,25392.0
2020-07-15 11:10:00,95.65,95.69,95.65,95.69,187122.0,80.4516,80.4852,80.4516,80.4852,187122.0
2020-07-15 11:20:00,95.69,95.69,95.66,95.68,44108.0,80.4852,80.4852,80.46,80.4768,44108.0
2020-07-15 11:30:00,95.68,95.71,95.67,95.67,50770.0,80.4768,80.5021,80.4684,80.4684,50770.0
2020-07-15 11:40:00,95.67,95.69,95.67,95.68,26636.0,80.4684,80.4852,80.4684,80.4768,26636.0
2020-07-15 11:50:00,95.69,95.74,95.68,95.71,29671.0,80.4852,80.5273,80.4768,80.5021,29671.0
2020-07-15 12:00:00,95.7,95.7,95.67,95.68,32013.0,80.4936,80.4936,80.4684,80.4768,32013.0
2020-07-15 12:10:00,95.68,95.71,95.68,95.7,38970.0,80.4768,80.5021,80.4768,80.4936,38970.0
2020-07-15 12:20:00,95.7,95.72,95.69,95.72,184771.0,80.4936,80.5105,80.4852,80.5105,184771.0
2020-07-15 12:30:00,95.72,95.74,95.7,95.72,125242.0,80.5105,80.5273,80.4936,80.5105,125242.0
2020-07-15 12:40:00,95.7,95.71,95.69,95.7,54834.0,80.4936,80.5021,80.4852,80.4936,54834.0
2020-07-15 12:50:00,95.7,95.71,95.7,95.7,87375.0,80.4936,80.5021,80.4936,80.4936,87375.0
2020-07-15 13:00:00,95.7,95.72,95.7,95.71,36230.0,80.4936,80.5105,80.4936,80.5021,36230.0
2020-07-15 13:10:00,95.72,95.72,95.71,95.71,25130.0,80.5105,80.5105,80.5021,80.5021,25130.0
2020-07-15 13:20:00,95.71,95.72,95.71,95.72,31176.0,80.5021,80.5105,80.5021,80.5105,31176.0
2020-07-15 13:30:00,95.72,95.72,95.71,95.72,22844.0,80.5105,80.5105,80.5021,80.5105,22844.0
2020-07-15 13:40:00,95.72,95.72,95.71,95.72,24425.0,80.5105,80.5105,80.5021,80.5105,24425.0
2020-07-15 13:50:00,95.72,95.72,95.71,95.71,20624.0,80.5105,80.5105,80.5021,80.5021,20624.0
2020-07-15 14:00:00,95.72,95.74,95.71,95.74,136012.0,80.5105,80.5273,80.5021,80.5273,136012.0
2020-07-15 14:10:00,95.73,95.76,95.73,95.75,67516.0,80.5189,80.5441,80.5189,80.5357,67516.0
2020-07-15 14:20:00,95.76,95.77,95.73,95.76,107409.0,80.5441,80.5525,80.5189,80.5441,107409.0
2020-07-15 14:30:00,95.75,95.76,95.75,95.75,75103.0,80.5357,80.5441,80.5357,80.5357,75103.0
2020-07-15 14:40:00,95.76,95.76,95.75,95.75,11896.0,80.5441,80.5441,80.5357,80.5357,11896.0
2020-07-15 14:50:00,95.76,95.76,95.72,95.74,21020.0,80.5441,80.5441,80.5105,80.5273,21020.0
2020-07-15 15:00:00,95.75,95.76,95.73,95.75,28006.0,80.5357,80.5441,80.5189,80.5357,28006.0
2020-07-15 15:10:00,95.75,95.77,95.73,95.76,24611.0,80.5357,80.5525,80.5189,80.5441,24611.0
2020-07-15 15:20:00,95.74,95.77,95.73,95.77,28103.0,80.5273,80.5525,80.5189,80.5525,28103.0
2020-07-15 15:30:00,95.77,95.78,95.75,95.77,56518.0,80.5525,80.5609,80.5357,80.5525,56518.0
2020-07-15 15:40:00,95.76,95.79,95.76,95.78,60612.0,80.5441,80.5693,80.5441,80.5609,60612.0
2020-07-15 15:50:00,95.76,95.79,95.69,95.71,185226.0,80.5441,80.5693,80.4852,80.5021,185226.0
2020-07-16 09:30:00,95.78,95.9,95.71,95.87,66107.0,80.5609,80.6619,80.5021,80.6366,66107.0
2020-07-16 09:40:00,95.87,95.87,95.83,95.84,80198.0,80.6366,80.6366,80.603,80.6114,80198.0
2020-07-16 09:50:00,95.84,95.85,95.81,95.82,144153.0,80.6114,80.6198,80.5862,80.5946,144153.0
2020-07-16 10:00:00,95.82,95.84,95.8,95.81,48812.0,80.5946,80.6114,80.5778,80.5862,48812.0
2020-07-16 10:10:00,95.81,95.83,95.81,95.83,66881.0,80.5862,80.603,80.5862,80.603,66881.0
2020-07-16 10:20:00,95.82,95.86,95.82,95.83,103732.0,80.5946,80.6282,80.5946,80.603,103732.0
2020-07-16 10:30:00,95.84,95.88,95.83,95.87,120315.0,80.6114,80.645,80.603,80.6366,120315.0
2020-07-16 10:40:00,95.87,95.89,95.86,95.89,48354.0,80.6366,80.6535,80.6282,80.6535,48354.0
2020-07-16 10:50:00,95.89,95.89,95.87,95.88,46647.0,80.6535,80.6535,80.6366,80.645,46647.0
2020-07-16 11:00:00,95.88,95.89,95.86,95.89,91407.0,80.645,80.6535,80.6282,80.6535,91407.0
2020-07-16 11:10:00,95.89,95.9,95.87,95.88,188886.0,80.6535,80.6619,80.6366,80.645,188886.0
2020-07-16 11:20:00,95.88,95.88,95.85,95.87,78616.0,80.645,80.645,80.6198,80.6366,78616.0
2020-07-16 11:30:00,95.88,95.9,95.87,95.89,45193.0,80.645,80.6619,80.6366,80.6535,45193.0
2020-07-16 11:40:00,95.89,95.89,95.87,95.89,133406.0,80.6535,80.6535,80.6366,80.6535,133406.0
2020-07-16 11:50:00,95.89,95.89,95.88,95.89,18040.0,80.6535,80.6535,80.645,80.6535,18040.0
2020-07-16 12:00:00,95.89,95.89,95.88,95.89,18848.0,80.6535,80.6535,80.645,80.6535,18848.0
2020-07-16 12:10:00,95.89,95.89,95.88,95.89,194248.0,80.6535,80.6535,80.645,80.6535,194248.0
2020-07-16 12:20:00,95.89,95.89,95.87,95.88,58683.0,80.6535,80.6535,80.6366,80.645,58683.0
2020-07-16 12:30:00,95.88,95.88,95.87,95.88,62473.0,80.645,80.645,80.6366,80.645,62473.0
2020-07-16 12:40:00,95.88,95.88,95.86,95.87,22357.0,80.645,80.645,80.6282,80.6366,22357.0
2020-07-16 12:50:00,95.87,95.89,95.86,95.89,97731.0,80.6366,80.6535,80.6282,80.6535,97731.0
2020-07-16 13:00:00,95.89,95.89,95.88,95.89,54330.0,80.6535,80.6535,80.645,80.6535,54330.0
2020-07-16 13:10:00,95.89,95.92,95.88,95.92,90761.0,80.6535,80.6787,80.645,80.6787,90761.0
2020-07-16 13:20:00,95.92,95.95,95.91,95.95,54336.0,80.6787,80.7039,80.6703,80.7039,54336.0
2020-07-16 13:30:00,95.95,95.97,95.94,95.95,126462.0,80.7039,80.7207,80.6955,80.7039,126462.0
2020-07-16 13:40:00,95.96,95.96,95.95,95.95,37658.0,80.7123,80.7123,80.7039,80.7039,37658.0
2020-07-16 13:50:00,95.95,95.96,95.91,95.92,48611.0,80.7039,80.7123,80.6703,80.6787,48611.0
2020-07-16 14:00:00,95.92,95.92,95.91,95.92,29860.0,80.6787,80.6787,80.6703,80.6787,29860.0
2020-07-16 14:10:00,95.92,95.92,95.91,95.92,33311.0,80.6787,80.6787,80.6703,80.6787,33311.0
2020-07-16 14:20:00,95.91,95.92,95.91,95.92,32230.0,80.6703,80.6787,80.6703,80.6787,32230.0
2020-07-16 14:30:00,95.92,95.94,95.91,95.94,47840.0,80.6787,80.6955,80.6703,80.6955,47840.0
2020-07-16 14:40:00,95.94,95.94,95.93,95.94,25911.0,80.6955,80.6955,80.6871,80.6955,25911.0
2020-07-16 14:50:00,95.94,95.94,95.91,95.92,141589.0,80.6955,80.6955,80.6703,80.6787,141589.0
2020-07-16 15:00:00,95.92,95.92,95.91,95.92,31972.0,80.6787,80.6787,80.6703,80.6787,31972.0
2020-07-16 15:10:00,95.92,95.92,95.89,95.9,52044.0,80.6787,80.6787,80.6535,80.6619,52044.0
2020-07-16 15:20:00,95.9,95.91,95.89,95.89,69102.0,80.6619,80.6703,80.6535,80.6535,69102.0
2020-07-16 15:30:00,95.9,95.94,95.88,95.93,140371.0,80.6619,80.6955,80.645,80.6871,140371.0
2020-07-16 15:40:00,95.93,95.93,95.88,95.89,68737.0,80.6871,80.6871,80.645,80.6535,68737.0
2020-07-16 15:50:00,95.89,95.97,95.86,95.95,380958.0,80.6535,80.7207,80.6282,80.7039,380958.0
2020-07-17 09:30:00,95.98,96.03,95.98,96.0,46672.0,80.7292,80.7712,80.7292,80.746,46672.0
2020-07-17 09:40:00,96.01,96.03,95.99,96.0,8870.0,80.7544,80.7712,80.7376,80.746,8870.0
2020-07-17 09:50:00,95.99,95.99,95.96,95.98,19272.0,80.7376,80.7376,80.7123,80.7292,19272.0
2020-07-17 10:00:00,95.98,95.98,95.95,95.95,20318.0,80.7292,80.7292,80.7039,80.7039,20318.0
2020-07-17 10:10:00,95.95,95.98,95.94,95.96,90522.0,80.7039,80.7292,80.6955,80.7123,90522.0
2020-07-17 10:20:00,95.96,95.98,95.94,95.95,25250.0,80.7123,80.7292,80.6955,80.7039,25250.0
2020-07-17 10:30:00,95.95,96.0,95.94,96.0,15165.0,80.7039,80.746,80.6955,80.746,15165.0
2020-07-17 10:40:00,96.01,96.05,96.0,96.05,28413.0,80.7544,80.788,80.746,80.788,28413.0
2020-07-17 10:50:00,96.05,96.05,96.04,96.05,31836.0,80.788,80.788,80.7796,80.788,31836.0
2020-07-17 11:00:00,96.05,96.06,96.03,96.04,23294.0,80.788,80.7964,80.7712,80.7796,23294.0
2020-07-17 11:10:00,96.05,96.06,96.04,96.06,22908.0,80.788,80.7964,80.7796,80.7964,22908.0
2020-07-17 11:20:00,96.06,96.06,96.03,96.05,23026.0,80.7964,80.7964,80.7712,80.788,23026.0
2020-07-17 11:30:00,96.05,96.05,96.02,96.03,34362.0,80.788,80.788,80.7628,80.7712,34362.0
2020-07-17 11:40:00,96.03,96.03,96.01,96.02,57369.0,80.7712,80.7712,80.7544,80.7628,57369.0
2020-07-17 11:50:00,96.02,96.03,95.97,95.98,23532.0,80.7628,80.7712,80.7207,80.7292,23532.0
2020-07-17 12:00:00,95.98,95.99,95.97,95.98,45261.0,80.7292,80.7376,80.7207,80.7292,45261.0
2020-07-17 12:10:00,95.97,95.98,95.97,95.98,29547.0,80.7207,80.7292,80.7207,80.7292,29547.0
2020-07-17 12:20:00,95.98,96.0,95.97,96.0,43221.0,80.7292,80.746,80.7207,80.746,43221.0
2020-07-17 12:30:00,96.0,96.01,95.99,96.0,187544.0,80.746,80.7544,80.7376,80.746,187544.0
2020-07-17 12:40:00,96.0,96.0,95.99,95.99,129333.0,80.746,80.746,80.7376,80.7376,129333.0
2020-07-17 12:50:00,96.0,96.01,95.98,95.99,23601.0,80.746,80.7544,80.7292,80.7376,23601.0
2020-07-17 13:00:00,95.98,96.0,95.98,96.0,15607.0,80.7292,80.746,80.7292,80.746,15607.0
2020-07-17 13:10:00,96.0,96.0,95.99,96.0,12306.0,80.746,80.746,80.7376,80.746,12306.0
2020-07-17 13:20:00,96.0,96.01,95.99,96.01,18777.0,80.746,80.7544,80.7376,80.7544,18777.0
2020-07-17 13:30:00,96.01,96.01,96.0,96.01,94643.0,80.7544,80.7544,80.746,80.7544,94643.0
2020-07-17 13:40:00,96.01,96.01,96.0,96.01,7790.0,80.7544,80.7544,80.746,80.7544,7790.0
2020-07-17 13:50:00,96.01,96.01,95.99,96.0,14795.0,80.7544,80.7544,80.7376,80.746,14795.0
2020-07-17 14:00:00,96.0,96.01,95.99,95.99,85358.0,80.746,80.7544,80.7376,80.7376,85358.0
2020-07-17 14:10:00,96.0,96.0,95.99,96.0,46989.0,80.746,80.746,80.7376,80.746,46989.0
2020-07-17 14:20:00,96.0,96.01,95.99,96.0,27263.0,80.746,80.7544,80.7376,80.746,27263.0
2020-07-17 14:30:00,96.0,96.01,95.99,96.01,90932.0,80.746,80.7544,80.7376,80.7544,90932.0
2020-07-17 14:40:00,96.01,96.01,96.0,96.01,23564.0,80.7544,80.7544,80.746,80.7544,23564.0
2020-07-17 14:50:00,96.01,96.02,96.0,96.02,35906.0,80.7544,80.7628,80.746,80.7628,35906.0
2020-07-17 15:00:00,96.02,96.02,96.01,96.02,33825.0,80.7628,80.7628,80.7544,80.7628,33825.0
2020-07-17 15:10:00,96.02,96.03,96.01,96.03,45403.0,80.7628,80.7712,80.7544,80.7712,45403.0
2020-07-17 15:20:00,96.03,96.03,96.01,96.02,141278.0,80.7712,80.7712,80.7544,80.7628,141278.0
2020-07-17 15:30:00,96.01,96.03,96.01,96.03,78425.0,80.7544,80.7712,80.7544,80.7712,78425.0
2020-07-17 15:40:00,96.03,96.05,96.02,96.05,106243.0,80.7712,80.788,80.7628,80.788,106243.0
2020-07-17 15:50:00,96.05,96.12,96.04,96.09,189622.0,80.788,80.8469,80.7796,80.8217,189622.0
2020-07-20 09:30:00,96.15,96.24,96.07,96.2,47714.0,80.8721,80.9478,80.8049,80.9142,47714.0
2020-07-20 09:40:00,96.2,96.21,96.18,96.2,19963.0,80.9142,80.9226,80.8974,80.9142,19963.0
2020-07-20 09:50:00,96.2,96.22,96.18,96.2,49561.0,80.9142,80.931,80.8974,80.9142,49561.0
2020-07-20 10:00:00,96.2,96.21,96.19,96.2,17638.0,80.9142,80.9226,80.9058,80.9142,17638.0
2020-07-20 10:10:00,96.21,96.24,96.2,96.24,112279.0,80.9226,80.9478,80.9142,80.9478,112279.0
2020-07-20 10:20:00,96.23,96.28,96.23,96.28,43157.0,80.9394,80.9815,80.9394,80.9815,43157.0
2020-07-20 10:30:00,96.28,96.28,96.25,96.26,10477.0,80.9815,80.9815,80.9563,80.9647,10477.0
2020-07-20 10:40:00,96.26,96.26,96.22,96.23,18995.0,80.9647,80.9647,80.931,80.9394,18995.0
2020-07-20 10:50:00,96.23,96.23,96.21,96.22,49971.0,80.9394,80.9394,80.9226,80.931,49971.0
2020-07-20 11:00:00,96.22,96.22,96.21,96.22,14667.0,80.931,80.931,80.9226,80.931,14667.0
2020-07-20 11:10:00,96.22,96.22,96.2,96.2,63751.0,80.931,80.931,80.9142,80.9142,63751.0
2020-07-20 11:20:00,96.2,96.21,96.18,96.19,36817.0,80.9142,80.9226,80.8974,80.9058,36817.0
2020-07-20 11:30:00,96.19,96.21,96.19,96.2,29239.0,80.9058,80.9226,80.9058,80.9142,29239.0
2020-07-20 11:40:00,96.2,96.2,96.17,96.18,17615.0,80.9142,80.9142,80.889,80.8974,17615.0
2020-07-20 11:50:00,96.18,96.18,96.16,96.18,38606.0,80.8974,80.8974,80.8806,80.8974,38606.0
2020-07-20 12:00:00,96.18,96.18,96.17,96.18,5405.0,80.8974,80.8974,80.889,80.8974,5405.0
2020-07-20 12:10:00,96.18,96.19,96.17,96.19,20780.0,80.8974,80.9058,80.889,80.9058,20780.0
2020-07-20 12:20:00,96.19,96.19,96.18,96.19,19222.0,80.9058,80.9058,80.8974,80.9058,19222.0
2020-07-20 12:30:00,96.18,96.19,96.17,96.18,20312.0,80.8974,80.9058,80.889,80.8974,20312.0
2020-07-20 12:40:00,96.18,96.18,96.17,96.18,16661.0,80.8974,80.8974,80.889,80.8974,16661.0
2020-07-20 12:50:00,96.18,96.18,96.16,96.17,55007.0,80.8974,80.8974,80.8806,80.889,55007.0
2020-07-20 13:00:00,96.17,96.17,96.14,96.15,24886.0,80.889,80.889,80.8637,80.8721,24886.0
2020-07-20 13:10:00,96.15,96.15,96.14,96.15,14254.0,80.8721,80.8721,80.8637,80.8721,14254.0
2020-07-20 13:20:00,96.15,96.17,96.14,96.17,14165.0,80.8721,80.889,80.8637,80.889,14165.0
2020-07-20 13:30:00,96.17,96.17,96.16,96.17,13968.0,80.889,80.889,80.8806,80.889,13968.0
2020-07-20 13:40:00,96.16,96.19,96.16,96.19,19288.0,80.8806,80.9058,80.8806,80.9058,19288.0
2020-07-20 13:50:00,96.19,96.19,96.18,96.19,25631.0,80.9058,80.9058,80.8974,80.9058,25631.0
2020-07-20 14:00:00,96.19,96.2,96.18,96.2,33131.0,80.9058,80.9142,80.8974,80.9142,33131.0
2020-07-20 14:10:00,96.19,96.21,96.19,96.2,18890.0,80.9058,80.9226,80.9058,80.9142,18890.0
2020-07-20 14:20:00,96.2,96.21,96.19,96.2,23269.0,80.9142,80.9226,80.9058,80.9142,23269.0
2020-07-20 14:30:00,96.2,96.2,96.19,96.2,67931.0,80.9142,80.9142,80.9058,80.9142,67931.0
2020-07-20 14:40:00,96.2,96.2,96.19,96.19,22112.0,80.9142,80.9142,80.9058,80.9058,22112.0
2020-07-20 14:50:00,96.2,96.2,96.19,96.2,114688.0,80.9142,80.9142,80.9058,80.9142,114688.0
2020-07-20 15:00:00,96.2,96.21,96.19,96.2,26792.0,80.9142,80.9226,80.9058,80.9142,26792.0
2020-07-20 15:10:00,96.19,96.21,96.18,96.2,35890.0,80.9058,80.9226,80.8974,80.9142,35890.0
2020-07-20 15:20:00,96.21,96.22,96.2,96.22,20121.0,80.9226,80.931,80.9142,80.931,20121.0
2020-07-20 15:30:00,96.22,96.22,96.21,96.21,29755.0,80.931,80.931,80.9226,80.9226,29755.0
2020-07-20 15:40:00,96.22,96.22,96.18,96.2,209851.0,80.931,80.931,80.8974,80.9142,209851.0
2020-07-20 15:50:00,96.19,96.22,96.18,96.22,149662.0,80.9058,80.931,80.8974,80.931,149662.0
2020-07-21 09:30:00,96.38,96.39,96.32,96.36,44321.0,81.0656,81.074,81.0151,81.0488,44321.0
2020-07-21 09:40:00,96.37,96.43,96.36,96.42,50269.0,81.0572,81.1077,81.0488,81.0992,50269.0
2020-07-21 09:50:00,96.43,96.44,96.41,96.43,72125.0,81.1077,81.1161,81.0908,81.1077,72125.0
2020-07-21 10:00:00,96.44,96.45,96.42,96.43,92964.0,81.1161,81.1245,81.0992,81.1077,92964.0
2020-07-21 10:10:00,96.43,96.45,96.42,96.43,147867.0,81.1077,81.1245,81.0992,81.1077,147867.0
2020-07-21 10:20:00,96.43,96.44,96.41,96.43,33185.0,81.1077,81.1161,81.0908,81.1077,33185.0
2020-07-21 10:30:00,96.43,96.43,96.4,96.41,41079.0,81.1077,81.1077,81.0824,81.0908,41079.0
2020-07-21 10:40:00,96.41,96.41,96.36,96.38,53012.0,81.0908,81.0908,81.0488,81.0656,53012.0
2020-07-21 10:50:00,96.38,96.39,96.37,96.39,56055.0,81.0656,81.074,81.0572,81.074,56055.0
2020-07-21 11:00:00,96.39,96.39,96.37,96.38,42642.0,81.074,81.074,81.0572,81.0656,42642.0
2020-07-21 11:10:00,96.38,96.4,96.38,96.4,58478.0,81.0656,81.0824,81.0656,81.0824,58478.0
2020-07-21 11:20:00,96.4,96.41,96.39,96.39,113950.0,81.0824,81.0908,81.074,81.074,113950.0
2020-07-21 11:30:00,96.4,96.4,96.39,96.4,23610.0,81.0824,81.0824,81.074,81.0824,23610.0
2020-07-21 11:40:00,96.4,96.4,96.39,96.4,28430.0,81.0824,81.0824,81.074,81.0824,28430.0
2020-07-21 11:50:00,96.4,96.41,96.39,96.41,100329.0,81.0824,81.0908,81.074,81.0908,100329.0
2020-07-21 12:00:00,96.41,96.41,96.4,96.4,33153.0,81.0908,81.0908,81.0824,81.0824,33153.0
2020-07-21 12:10:00,96.41,96.41,96.4,96.4,24934.0,81.0908,81.0908,81.0824,81.0824,24934.0
2020-07-21 12:20:00,96.41,96.41,96.4,96.41,34336.0,81.0908,81.0908,81.0824,81.0908,34336.0
2020-07-21 12:30:00,96.4,96.42,96.4,96.4,59163.0,81.0824,81.0992,81.0824,81.0824,59163.0
2020-07-21 12:40:00,96.4,96.41,96.39,96.4,28083.0,81.0824,81.0908,81.074,81.0824,28083.0
2020-07-21 12:50:00,96.39,96.41,96.39,96.41,51166.0,81.074,81.0908,81.074,81.0908,51166.0
2020-07-21 13:00:00,96.41,96.43,96.39,96.39,118821.0,81.0908,81.1077,81.074,81.074,118821.0
2020-07-21 13:10:00,96.39,96.41,96.39,96.4,69162.0,81.074,81.0908,81.074,81.0824,69162.0
2020-07-21 13:20:00,96.41,96.41,96.39,96.4,33226.0,81.0908,81.0908,81.074,81.0824,33226.0
2020-07-21 13:30:00,96.4,96.41,96.38,96.39,86002.0,81.0824,81.0908,81.0656,81.074,86002.0
2020-07-21 13:40:00,96.39,96.4,96.38,96.4,21378.0,81.074,81.0824,81.0656,81.0824,21378.0
2020-07-21 13:50:00,96.4,96.4,96.37,96.38,60256.0,81.0824,81.0824,81.0572,81.0656,60256.0
2020-07-21 14:00:00,96.38,96.39,96.37,96.39,64917.0,81.0656,81.074,81.0572,81.074,64917.0
2020-07-21 14:10:00,96.39,96.4,96.38,96.39,172483.0,81.074,81.0824,81.0656,81.074,172483.0
2020-07-21 14:20:00,96.39,96.39,96.38,96.39,27567.0,81.074,81.074,81.0656,81.074,27567.0
2020-07-21 14:30:00,96.38,96.39,96.35,96.36,58344.0,81.0656,81.074,81.0404,81.0488,58344.0
2020-07-21 14:40:00,96.36,96.36,96.34,96.34,61081.0,81.0488,81.0488,81.032,81.032,61081.0
2020-07-21 14:50:00,96.34,96.35,96.34,96.35,43612.0,81.032,81.0404,81.032,81.0404,43612.0
2020-07-21 15:00:00,96.35,96.35,96.34,96.34,42145.0,81.0404,81.0404,81.032,81.032,42145.0
2020-07-21 15:10:00,96.34,96.35,96.34,96.34,69179.0,81.032,81.0404,81.032,81.032,69179.0
2020-07-21 15:20:00,96.35,96.36,96.33,96.34,57493.0,81.0404,81.0488,81.0235,81.032,57493.0
2020-07-21 15:30:00,96.34,96.34,96.32,96.33,55795.0,81.032,81.032,81.0151,81.0235,55795.0
2020-07-21 15:40:00,96.32,96.33,96.31,96.31,74630.0,81.0151,81.0235,81.0067,81.0067,74630.0
2020-07-21 15:50:00,96.32,96.34,96.29,96.31,95761.0,81.0151,81.032,80.9899,81.0067,95761.0
2020-07-22 09:30:00,96.58,96.58,96.43,96.51,167773.0,81.2338,81.2338,81.1077,81.1749,167773.0
2020-07-22 09:40:00,96.51,96.54,96.5,96.53,85275.0,81.1749,81.2002,81.1665,81.1918,85275.0
2020-07-22 09:50:00,96.53,96.57,96.52,96.55,37141.0,81.1918,81.2254,81.1834,81.2086,37141.0
2020-07-22 10:00:00,96.56,96.58,96.55,96.56,72407.0,81.217,81.2338,81.2086,81.217,72407.0
2020-07-22 10:10:00,96.56,96.57,96.55,96.57,38356.0,81.217,81.2254,81.2086,81.2254,38356.0
2020-07-22 10:20:00,96.56,96.57,96.56,96.56,22750.0,81.217,81.2254,81.217,81.217,22750.0
2020-07-22 10:30:00,96.56,96.59,96.56,96.59,59008.0,81.217,81.2422,81.217,81.2422,59008.0
2020-07-22 10:40:00,96.59,96.59,96.56,96.57,25827.0,81.2422,81.2422,81.217,81.2254,25827.0
2020-07-22 10:50:00,96.57,96.57,96.56,96.56,57958.0,81.2254,81.2254,81.217,81.217,57958.0
2020-07-22 11:00:00,96.57,96.57,96.55,96.56,37418.0,81.2254,81.2254,81.2086,81.217,37418.0
2020-07-22 11:10:00,96.55,96.57,96.55,96.56,97184.0,81.2086,81.2254,81.2086,81.217,97184.0
2020-07-22 11:20:00,96.57,96.58,96.55,96.56,95303.0,81.2254,81.2338,81.2086,81.217,95303.0
2020-07-22 11:30:00,96.57,96.58,96.56,96.57,26876.0,81.2254,81.2338,81.217,81.2254,26876.0
2020-07-22 11:40:00,96.57,96.58,96.57,96.57,90702.0,81.2254,81.2338,81.2254,81.2254,90702.0
2020-07-22 11:50:00,96.57,96.58,96.56,96.56,19423.0,81.2254,81.2338,81.217,81.217,19423.0
2020-07-22 12:00:00,96.56,96.56,96.55,96.55,11389.0,81.217,81.217,81.2086,81.2086,11389.0
2020-07-22 12:10:00,96.55,96.56,96.55,96.55,10622.0,81.2086,81.217,81.2086,81.2086,10622.0
2020-07-22 12:20:00,96.56,96.56,96.55,96.55,35189.0,81.217,81.217,81.2086,81.2086,35189.0
2020-07-22 12:30:00,96.56,96.57,96.55,96.56,83295.0,81.217,81.2254,81.2086,81.217,83295.0
2020-07-22 12:40:00,96.56,96.57,96.56,96.56,21699.0,81.217,81.2254,81.217,81.217,21699.0
2020-07-22 12:50:00,96.57,96.57,96.55,96.56,14491.0,81.2254,81.2254,81.2086,81.217,14491.0
2020-07-22 13:00:00,96.55,96.56,96.52,96.52,55431.0,81.2086,81.217,81.1834,81.1834,55431.0
2020-07-22 13:10:00,96.53,96.53,96.51,96.52,28431.0,81.1918,81.1918,81.1749,81.1834,28431.0
2020-07-22 13:20:00,96.52,96.53,96.49,96.52,231416.0,81.1834,81.1918,81.1581,81.1834,231416.0
2020-07-22 13:30:00,96.52,96.52,96.5,96.51,74254.0,81.1834,81.1834,81.1665,81.1749,74254.0
2020-07-22 13:40:00,96.51,96.51,96.5,96.51,20776.0,81.1749,81.1749,81.1665,81.1749,20776.0
2020-07-22 13:50:00,96.51,96.51,96.5,96.51,18873.0,81.1749,81.1749,81.1665,81.1749,18873.0
2020-07-22 14:00:00,96.51,96.51,96.5,96.51,11531.0,81.1749,81.1749,81.1665,81.1749,11531.0
2020-07-22 14:10:00,96.51,96.52,96.5,96.52,130122.0,81.1749,81.1834,81.1665,81.1834,130122.0
2020-07-22 14:20:00,96.52,96.53,96.5,96.51,76089.0,81.1834,81.1918,81.1665,81.1749,76089.0
2020-07-22 14:30:00,96.51,96.51,96.5,96.51,40044.0,81.1749,81.1749,81.1665,81.1749,40044.0
2020-07-22 14:40:00,96.51,96.53,96.49,96.51,497194.0,81.1749,81.1918,81.1581,81.1749,497194.0
2020-07-22 14:50:00,96.52,96.52,96.51,96.51,6378.0,81.1834,81.1834,81.1749,81.1749,6378.0
2020-07-22 15:00:00,96.52,96.52,96.49,96.49,13530.0,81.1834,81.1834,81.1581,81.1581,13530.0
2020-07-22 15:10:00,96.49,96.55,96.49,96.54,45836.0,81.1581,81.2086,81.1581,81.2002,45836.0
2020-07-22 15:20:00,96.54,96.55,96.53,96.54,24831.0,81.2002,81.2086,81.1918,81.2002,24831.0
2020-07-22 15:30:00,96.54,96.57,96.53,96.56,70257.0,81.2002,81.2254,81.1918,81.217,70257.0
2020-07-22 15:40:00,96.57,96.57,96.55,96.56,65646.0,81.2254,81.2254,81.2086,81.217,65646.0
2020-07-22 15:50:00,96.56,96.57,96.54,96.55,93156.0,81.217,81.2254,81.2002,81.2086,93156.0
2020-07-23 09:30:00,96.69,96.69,96.55,96.64,78121.0,81.3263,81.3263,81.2086,81.2843,78121.0
2020-07-23 09:40:00,96.64,96.66,96.63,96.65,20134.0,81.2843,81.3011,81.2759,81.2927,20134.0
2020-07-23 09:50:00,96.64,96.64,96.59,96.59,39905.0,81.2843,81.2843,81.2422,81.2422,39905.0
2020-07-23 10:00:00,96.59,96.63,96.59,96.62,20505.0,81.2422,81.2759,81.2422,81.2675,20505.0
2020-07-23 10:10:00,96.62,96.62,96.57,96.59,20887.0,81.2675,81.2675,81.2254,81.2422,20887.0
2020-07-23 10:20:00,96.58,96.61,96.58,96.61,12969.0,81.2338,81.2591,81.2338,81.2591,12969.0
2020-07-23 10:30:00,96.61,96.61,96.6,96.6,47908.0,81.2591,81.2591,81.2506,81.2506,47908.0
2020-07-23 10:40:00,96.61,96.61,96.6,96.61,35072.0,81.2591,81.2591,81.2506,81.2591,35072.0
2020-07-23 10:50:00,96.61,96.62,96.6,96.61,100199.0,81.2591,81.2675,81.2506,81.2591,100199.0
2020-07-23 11:00:00,96.62,96.62,96.61,96.61,27847.0,81.2675,81.2675,81.2591,81.2591,27847.0
2020-07-23 11:10:00,96.62,96.62,96.61,96.62,32390.0,81.2675,81.2675,81.2591,81.2675,32390.0
2020-07-23 11:20:00,96.61,96.62,96.55,96.56,47366.0,81.2591,81.2675,81.2086,81.217,47366.0
2020-07-23 11:30:00,96.56,96.56,96.55,96.56,21679.0,81.217,81.217,81.2086,81.217,21679.0
2020-07-23 11:40:00,96.56,96.58,96.55,96.58,134708.0,81.217,81.2338,81.2086,81.2338,134708.0
2020-07-23 11:50:00,96.58,96.59,96.57,96.59,45948.0,81.2338,81.2422,81.2254,81.2422,45948.0
2020-07-23 12:00:00,96.59,96.59,96.54,96.55,19498.0,81.2422,81.2422,81.2002,81.2086,19498.0
2020-07-23 12:10:00,96.55,96.57,96.54,96.56,113355.0,81.2086,81.2254,81.2002,81.217,113355.0
2020-07-23 12:20:00,96.57,96.59,96.56,96.56,21911.0,81.2254,81.2422,81.217,81.217,21911.0
2020-07-23 12:30:00,96.57,96.59,96.56,96.59,13991.0,81.2254,81.2422,81.217,81.2422,13991.0
2020-07-23 12:40:00,96.59,96.59,96.58,96.58,70609.0,81.2422,81.2422,81.2338,81.2338,70609.0
2020-07-23 12:50:00,96.59,96.6,96.58,96.59,51638.0,81.2422,81.2506,81.2338,81.2422,51638.0
2020-07-23 13:00:00,96.59,96.6,96.55,96.56,49397.0,81.2422,81.2506,81.2086,81.217,49397.0
2020-07-23 13:10:00,96.56,96.56,96.54,96.55,54884.0,81.217,81.217,81.2002,81.2086,54884.0
2020-07-23 13:20:00,96.55,96.55,96.54,96.55,60116.0,81.2086,81.2086,81.2002,81.2086,60116.0
2020-07-23 13:30:00,96.55,96.57,96.52,96.57,101229.0,81.2086,81.2254,81.1834,81.2254,101229.0
2020-07-23 13:40:00,96.57,96.57,96.55,96.56,63152.0,81.2254,81.2254,81.2086,81.217,63152.0
2020-07-23 13:50:00,96.55,96.56,96.54,96.56,15264.0,81.2086,81.217,81.2002,81.217,15264.0
2020-07-23 14:00:00,96.57,96.57,96.55,96.56,35525.0,81.2254,81.2254,81.2086,81.217,35525.0
2020-07-23 14:10:00,96.56,96.57,96.53,96.54,23468.0,81.217,81.2254,81.1918,81.2002,23468.0
2020-07-23 14:20:00,96.55,96.57,96.54,96.56,67335.0,81.2086,81.2254,81.2002,81.217,67335.0
2020-07-23 14:30:00,96.57,96.59,96.55,96.55,26033.0,81.2254,81.2422,81.2086,81.2086,26033.0
2020-07-23 14:40:00,96.56,96.6,96.56,96.6,21709.0,81.217,81.2506,81.217,81.2506,21709.0
2020-07-23 14:50:00,96.59,96.6,96.59,96.6,39032.0,81.2422,81.2506,81.2422,81.2506,39032.0
2020-07-23 15:00:00,96.59,96.61,96.59,96.61,15173.0,81.2422,81.2591,81.2422,81.2591,15173.0
2020-07-23 15:10:00,96.61,96.62,96.6,96.62,33691.0,81.2591,81.2675,81.2506,81.2675,33691.0
2020-07-23 15:20:00,96.62,96.62,96.56,96.58,62961.0,81.2675,81.2675,81.217,81.2338,62961.0
2020-07-23 15:30:00,96.57,96.57,96.55,96.56,100034.0,81.2254,81.2254,81.2086,81.217,100034.0
2020-07-23 15:40:00,96.56,96.57,96.54,96.55,56202.0,81.217,81.2254,81.2002,81.2086,56202.0
2020-07-23 15:50:00,96.54,96.57,96.53,96.55,282545.0,81.2002,81.2254,81.1918,81.2086,282545.0
2020-07-24 09:30:00,96.58,96.58,96.45,96.46,91256.0,81.2338,81.2338,81.1245,81.1329,91256.0
2020-07-24 09:40:00,96.46,96.48,96.44,96.48,23924.0,81.1329,81.1497,81.1161,81.1497,23924.0
2020-07-24 09:50:00,96.48,96.49,96.47,96.48,32232.0,81.1497,81.1581,81.1413,81.1497,32232.0
2020-07-24 10:00:00,96.48,96.48,96.44,96.45,37144.0,81.1497,81.1497,81.1161,81.1245,37144.0
2020-07-24 10:10:00,96.45,96.45,96.44,96.45,20879.0,81.1245,81.1245,81.1161,81.1245,20879.0
2020-07-24 10:20:00,96.45,96.48,96.45,96.47,23610.0,81.1245,81.1497,81.1245,81.1413,23610.0
2020-07-24 10:30:00,96.48,96.49,96.46,96.47,20481.0,81.1497,81.1581,81.1329,81.1413,20481.0
2020-07-24 10:40:00,96.47,96.49,96.46,96.49,103517.0,81.1413,81.1581,81.1329,81.1581,103517.0
2020-07-24 10:50:00,96.48,96.49,96.47,96.48,65747.0,81.1497,81.1581,81.1413,81.1497,65747.0
2020-07-24 11:00:00,96.48,96.49,96.47,96.48,78164.0,81.1497,81.1581,81.1413,81.1497,78164.0
2020-07-24 11:10:00,96.48,96.51,96.47,96.51,84509.0,81.1497,81.1749,81.1413,81.1749,84509.0
2020-07-24 11:20:00,96.5,96.52,96.5,96.51,72582.0,81.1665,81.1834,81.1665,81.1749,72582.0
2020-07-24 11:30:00,96.51,96.52,96.5,96.52,38832.0,81.1749,81.1834,81.1665,81.1834,38832.0
2020-07-24 11:40:00,96.52,96.52,96.51,96.52,49887.0,81.1834,81.1834,81.1749,81.1834,49887.0
2020-07-24 11:50:00,96.52,96.54,96.51,96.54,84920.0,81.1834,81.2002,81.1749,81.2002,84920.0
2020-07-24 12:00:00,96.54,96.56,96.53,96.56,32396.0,81.2002,81.217,81.1918,81.217,32396.0
2020-07-24 12:10:00,96.55,96.56,96.55,96.56,50985.0,81.2086,81.217,81.2086,81.217,50985.0
2020-07-24 12:20:00,96.56,96.57,96.5,96.54,161826.0,81.217,81.2254,81.1665,81.2002,161826.0
2020-07-24 12:30:00,96.54,96.56,96.53,96.56,53411.0,81.2002,81.217,81.1918,81.217,53411.0
2020-07-24 12:40:00,96.56,96.56,96.55,96.56,34270.0,81.217,81.217,81.2086,81.217,34270.0
2020-07-24 12:50:00,96.56,96.57,96.55,96.56,88011.0,81.217,81.2254,81.2086,81.217,88011.0
2020-07-24 13:00:00,96.56,96.56,96.51,96.51,37243.0,81.217,81.217,81.1749,81.1749,37243.0
2020-07-24 13:10:00,96.51,96.51,96.48,96.48,34421.0,81.1749,81.1749,81.1497,81.1497,34421.0
2020-07-24 13:20:00,96.49,96.5,96.48,96.48,29311.0,81.1581,81.1665,81.1497,81.1497,29311.0
2020-07-24 13:30:00,96.49,96.5,96.47,96.48,19736.0,81.1581,81.1665,81.1413,81.1497,19736.0
2020-07-24 13:40:00,96.49,96.49,96.48,96.49,17490.0,81.1581,81.1581,81.1497,81.1581,17490.0
2020-07-24 13:50:00,96.48,96.51,96.48,96.48,24941.0,81.1497,81.1749,81.1497,81.1497,24941.0
2020-07-24 14:00:00,96.48,96.5,96.48,96.5,17909.0,81.1497,81.1665,81.1497,81.1665,17909.0
2020-07-24 14:10:00,96.5,96.5,96.47,96.49,33406.0,81.1665,81.1665,81.1413,81.1581,33406.0
2020-07-24 14:20:00,96.48,96.49,96.48,96.48,10868.0,81.1497,81.1581,81.1497,81.1497,10868.0
2020-07-24 14:30:00,96.49,96.49,96.48,96.48,25356.0,81.1581,81.1581,81.1497,81.1497,25356.0
2020-07-24 14:40:00,96.48,96.49,96.45,96.46,16587.0,81.1497,81.1581,81.1245,81.1329,16587.0
2020-07-24 14:50:00,96.45,96.47,96.45,96.45,24984.0,81.1245,81.1413,81.1245,81.1245,24984.0
2020-07-24 15:00:00,96.45,96.47,96.45,96.47,17939.0,81.1245,81.1413,81.1245,81.1413,17939.0
2020-07-24 15:10:00,96.46,96.48,96.45,96.45,20542.0,81.1329,81.1497,81.1245,81.1245,20542.0
2020-07-24 15:20:00,96.45,96.46,96.45,96.45,16427.0,81.1245,81.1329,81.1245,81.1245,16427.0
2020-07-24 15:30:00,96.45,96.46,96.44,96.45,41490.0,81.1245,81.1329,81.1161,81.1245,41490.0
2020-07-24 15:40:00,96.45,96.48,96.45,96.48,139198.0,81.1245,81.1497,81.1245,81.1497,139198.0
2020-07-24 15:50:00,96.48,96.5,96.47,96.49,253140.0,81.1497,81.1665,81.1413,81.1581,253140.0
2020-07-27 09:30:00,96.53,96.56,96.47,96.48,41009.0,81.1918,81.217,81.1413,81.1497,41009.0
2020-07-27 09:40:00,96.49,96.49,96.46,96.48,19315.0,81.1581,81.1581,81.1329,81.1497,19315.0
2020-07-27 09:50:00,96.47,96.48,96.45,96.45,17281.0,81.1413,81.1497,81.1245,81.1245,17281.0
2020-07-27 10:00:00,96.45,96.46,96.44,96.45,23081.0,81.1245,81.1329,81.1161,81.1245,23081.0
2020-07-27 10:10:00,96.45,96.46,96.44,96.45,36799.0,81.1245,81.1329,81.1161,81.1245,36799.0
2020-07-27 10:20:00,96.45,96.45,96.38,96.38,254647.0,81.1245,81.1245,81.0656,81.0656,254647.0
2020-07-27 10:30:00,96.39,96.4,96.38,96.38,114056.0,81.074,81.0824,81.0656,81.0656,114056.0
2020-07-27 10:40:00,96.39,96.44,96.39,96.44,29467.0,81.074,81.1161,81.074,81.1161,29467.0
2020-07-27 10:50:00,96.44,96.45,96.43,96.45,10819.0,81.1161,81.1245,81.1077,81.1245,10819.0
2020-07-27 11:00:00,96.44,96.45,96.43,96.43,20843.0,81.1161,81.1245,81.1077,81.1077,20843.0
2020-07-27 11:10:00,96.44,96.45,96.43,96.44,25378.0,81.1161,81.1245,81.1077,81.1161,25378.0
2020-07-27 11:20:00,96.45,96.46,96.44,96.45,117793.0,81.1245,81.1329,81.1161,81.1245,117793.0
2020-07-27 11:30:00,96.45,96.45,96.39,96.39,18640.0,81.1245,81.1245,81.074,81.074,18640.0
2020-07-27 11:40:00,96.39,96.4,96.39,96.39,12436.0,81.074,81.0824,81.074,81.074,12436.0
2020-07-27 11:50:00,96.4,96.43,96.39,96.42,26825.0,81.0824,81.1077,81.074,81.0992,26825.0
2020-07-27 12:00:00,96.42,96.43,96.41,96.42,39486.0,81.0992,81.1077,81.0908,81.0992,39486.0
2020-07-27 12:10:00,96.42,96.42,96.41,96.41,46354.0,81.0992,81.0992,81.0908,81.0908,46354.0
2020-07-27 12:20:00,96.41,96.42,96.39,96.4,116679.0,81.0908,81.0992,81.074,81.0824,116679.0
2020-07-27 12:30:00,96.39,96.4,96.39,96.39,8304.0,81.074,81.0824,81.074,81.074,8304.0
2020-07-27 12:40:00,96.39,96.4,96.38,96.4,14525.0,81.074,81.0824,81.0656,81.0824,14525.0
2020-07-27 12:50:00,96.4,96.4,96.36,96.37,14719.0,81.0824,81.0824,81.0488,81.0572,14719.0
2020-07-27 13:00:00,96.37,96.38,96.34,96.34,15372.0,81.0572,81.0656,81.032,81.032,15372.0
2020-07-27 13:10:00,96.34,96.35,96.33,96.34,13051.0,81.032,81.0404,81.0235,81.032,13051.0
2020-07-27 13:20:00,96.34,96.34,96.33,96.34,9408.0,81.032,81.032,81.0235,81.032,9408.0
2020-07-27 13:30:00,96.34,96.34,96.33,96.34,35683.0,81.032,81.032,81.0235,81.032,35683.0
2020-07-27 13:40:00,96.34,96.34,96.33,96.34,48752.0,81.032,81.032,81.0235,81.032,48752.0
2020-07-27 13:50:00,96.34,96.34,96.32,96.34,18371.0,81.032,81.032,81.0151,81.032,18371.0
2020-07-27 14:00:00,96.34,96.34,96.33,96.34,32882.0,81.032,81.032,81.0235,81.032,32882.0
2020-07-27 14:10:00,96.33,96.34,96.33,96.34,29283.0,81.0235,81.032,81.0235,81.032,29283.0
2020-07-27 14:20:00,96.34,96.34,96.31,96.32,23455.0,81.032,81.032,81.0067,81.0151,23455.0
2020-07-27 14:30:00,96.31,96.33,96.31,96.33,14270.0,81.0067,81.0235,81.0067,81.0235,14270.0
2020-07-27 14:40:00,96.32,96.33,96.3,96.3,27340.0,81.0151,81.0235,80.9983,80.9983,27340.0
2020-07-27 14:50:00,96.3,96.31,96.29,96.3,18577.0,80.9983,81.0067,80.9899,80.9983,18577.0
2020-07-27 15:00:00,96.3,96.31,96.29,96.31,14809.0,80.9983,81.0067,80.9899,81.0067,14809.0
2020-07-27 15:10:00,96.31,96.31,96.3,96.31,27515.0,81.0067,81.0067,80.9983,81.0067,27515.0
2020-07-27 15:20:00,96.31,96.31,96.3,96.31,21176.0,81.0067,81.0067,80.9983,81.0067,21176.0
2020-07-27 15:30:00,96.31,96.31,96.3,96.31,39909.0,81.0067,81.0067,80.9983,81.0067,39909.0
2020-07-27 15:40:00,96.31,96.31,96.3,96.3,32386.0,81.0067,81.0067,80.9983,80.9983,32386.0
2020-07-27 15:50:00,96.31,96.32,96.29,96.31,54021.0,81.0067,81.0151,80.9899,81.0067,54021.0
2020-07-28 09:30:00,96.07,96.41,96.07,96.36,40399.0,80.8049,81.0908,80.8049,81.0488,40399.0
2020-07-28 09:40:00,96.36,96.39,96.34,96.39,54499.0,81.0488,81.074,81.032,81.074,54499.0
2020-07-28 09:50:00,96.39,96.39,96.36,96.39,67068.0,81.074,81.074,81.0488,81.074,67068.0
2020-07-28 10:00:00,96.39,96.39,96.35,96.36,47175.0,81.074,81.074,81.0404,81.0488,47175.0
2020-07-28 10:10:00,96.36,96.4,96.34,96.4,80744.0,81.0488,81.0824,81.032,81.0824,80744.0
2020-07-28 10:20:00,96.39,96.4,96.37,96.38,38081.0,81.074,81.0824,81.0572,81.0656,38081.0
2020-07-28 10:30:00,96.38,96.39,96.37,96.39,22994.0,81.0656,81.074,81.0572,81.074,22994.0
2020-07-28 10:40:00,96.39,96.39,96.37,96.38,20017.0,81.074,81.074,81.0572,81.0656,20017.0
2020-07-28 10:50:00,96.38,96.38,96.34,96.36,23243.0,81.0656,81.0656,81.032,81.0488,23243.0
2020-07-28 11:00:00,96.36,96.36,96.33,96.33,26759.0,81.0488,81.0488,81.0235,81.0235,26759.0
2020-07-28 11:10:00,96.34,96.34,96.32,96.33,23046.0,81.032,81.032,81.0151,81.0235,23046.0
2020-07-28 11:20:00,96.32,96.33,96.32,96.33,19529.0,81.0151,81.0235,81.0151,81.0235,19529.0
2020-07-28 11:30:00,96.33,96.34,96.32,96.34,27412.0,81.0235,81.032,81.0151,81.032,27412.0
2020-07-28 11:40:00,96.34,96.34,96.32,96.34,24974.0,81.032,81.032,81.0151,81.032,24974.0
2020-07-28 11:50:00,96.34,96.35,96.33,96.34,19075.0,81.032,81.0404,81.0235,81.032,19075.0
2020-07-28 12:00:00,96.34,96.35,96.33,96.34,18139.0,81.032,81.0404,81.0235,81.032,18139.0
2020-07-28 12:10:00,96.34,96.34,96.33,96.34,16587.0,81.032,81.032,81.0235,81.032,16587.0
2020-07-28 12:20:00,96.34,96.34,96.31,96.31,31746.0,81.032,81.032,81.0067,81.0067,31746.0
2020-07-28 12:30:00,96.31,96.32,96.31,96.31,18557.0,81.0067,81.0151,81.0067,81.0067,18557.0
2020-07-28 12:40:00,96.31,96.33,96.31,96.33,37515.0,81.0067,81.0235,81.0067,81.0235,37515.0
2020-07-28 12:50:00,96.33,96.34,96.31,96.31,78088.0,81.0235,81.032,81.0067,81.0067,78088.0
2020-07-28 13:00:00,96.32,96.36,96.31,96.36,18649.0,81.0151,81.0488,81.0067,81.0488,18649.0
2020-07-28 13:10:00,96.36,96.37,96.35,96.36,32034.0,81.0488,81.0572,81.0404,81.0488,32034.0
2020-07-28 13:20:00,96.36,96.38,96.35,96.38,16305.0,81.0488,81.0656,81.0404,81.0656,16305.0
2020-07-28 13:30:00,96.38,96.38,96.35,96.37,18964.0,81.0656,81.0656,81.0404,81.0572,18964.0
2020-07-28 13:40:00,96.37,96.37,96.36,96.37,25132.0,81.0572,81.0572,81.0488,81.0572,25132.0
2020-07-28 13:50:00,96.37,96.37,96.36,96.37,19003.0,81.0572,81.0572,81.0488,81.0572,19003.0
2020-07-28 14:00:00,96.36,96.37,96.33,96.33,34344.0,81.0488,81.0572,81.0235,81.0235,34344.0
2020-07-28 14:10:00,96.34,96.34,96.29,96.3,75556.0,81.032,81.032,80.9899,80.9983,75556.0
2020-07-28 14:20:00,96.29,96.3,96.28,96.29,104915.0,80.9899,80.9983,80.9815,80.9899,104915.0
2020-07-28 14:30:00,96.29,96.32,96.26,96.32,51207.0,80.9899,81.0151,80.9647,81.0151,51207.0
2020-07-28 14:40:00,96.31,96.33,96.31,96.33,23026.0,81.0067,81.0235,81.0067,81.0235,23026.0
2020-07-28 14:50:00,96.33,96.34,96.32,96.34,24377.0,81.0235,81.032,81.0151,81.032,24377.0
2020-07-28 15:00:00,96.33,96.34,96.3,96.34,22530.0,81.0235,81.032,80.9983,81.032,22530.0
2020-07-28 15:10:00,96.34,96.34,96.32,96.33,71319.0,81.032,81.032,81.0151,81.0235,71319.0
2020-07-28 15:20:00,96.32,96.33,96.32,96.33,62001.0,81.0151,81.0235,81.0151,81.0235,62001.0
2020-07-28 15:30:00,96.32,96.33,96.3,96.33,66435.0,81.0151,81.0235,80.9983,81.0235,66435.0
2020-07-28 15:40:00,96.33,96.33,96.32,96.33,79230.0,81.0235,81.0235,81.0151,81.0235,79230.0
2020-07-28 15:50:00,96.32,96.33,96.31,96.32,199250.0,81.0151,81.0235,81.0067,81.0151,199250.0
2020-07-29 09:30:00,96.4,96.41,96.39,96.41,79287.0,81.0824,81.0908,81.074,81.0908,79287.0
2020-07-29 09:40:00,96.41,96.47,96.41,96.45,168449.0,81.0908,81.1413,81.0908,81.1245,168449.0
2020-07-29 09:50:00,96.45,96.49,96.44,96.48,63387.0,81.1245,81.1581,81.1161,81.1497,63387.0
2020-07-29 10:00:00,96.47,96.48,96.45,96.48,64495.0,81.1413,81.1497,81.1245,81.1497,64495.0
2020-07-29 10:10:00,96.48,96.48,96.46,96.46,20700.0,81.1497,81.1497,81.1329,81.1329,20700.0
2020-07-29 10:20:00,96.46,96.48,96.44,96.45,46871.0,81.1329,81.1497,81.1161,81.1245,46871.0
2020-07-29 10:30:00,96.44,96.45,96.43,96.43,26989.0,81.1161,81.1245,81.1077,81.1077,26989.0
2020-07-29 10:40:00,96.44,96.45,96.43,96.45,20973.0,81.1161,81.1245,81.1077,81.1245,20973.0
2020-07-29 10:50:00,96.45,96.47,96.44,96.46,23841.0,81.1245,81.1413,81.1161,81.1329,23841.0
2020-07-29 11:00:00,96.46,96.47,96.45,96.46,61369.0,81.1329,81.1413,81.1245,81.1329,61369.0
2020-07-29 11:10:00,96.47,96.47,96.46,96.47,19764.0,81.1413,81.1413,81.1329,81.1413,19764.0
2020-07-29 11:20:00,96.47,96.47,96.45,96.46,18681.0,81.1413,81.1413,81.1245,81.1329,18681.0
2020-07-29 11:30:00,96.45,96.46,96.45,96.45,12354.0,81.1245,81.1329,81.1245,81.1245,12354.0
2020-07-29 11:40:00,96.46,96.46,96.44,96.44,81255.0,81.1329,81.1329,81.1161,81.1161,81255.0
2020-07-29 11:50:00,96.44,96.48,96.44,96.48,56926.0,81.1161,81.1497,81.1161,81.1497,56926.0
2020-07-29 12:00:00,96.47,96.48,96.47,96.48,21138.0,81.1413,81.1497,81.1413,81.1497,21138.0
2020-07-29 12:10:00,96.48,96.48,96.47,96.47,57741.0,81.1497,81.1497,81.1413,81.1413,57741.0
2020-07-29 12:20:00,96.48,96.5,96.47,96.48,160600.0,81.1497,81.1665,81.1413,81.1497,160600.0
2020-07-29 12:30:00,96.49,96.49,96.45,96.45,16679.0,81.1581,81.1581,81.1245,81.1245,16679.0
2020-07-29 12:40:00,96.45,96.49,96.45,96.48,20252.0,81.1245,81.1581,81.1245,81.1497,20252.0
2020-07-29 12:50:00,96.48,96.5,96.47,96.5,37984.0,81.1497,81.1665,81.1413,81.1665,37984.0
2020-07-29 13:00:00,96.5,96.5,96.48,96.48,15889.0,81.1665,81.1665,81.1497,81.1497,15889.0
2020-07-29 13:10:00,96.48,96.5,96.48,96.5,96119.0,81.1497,81.1665,81.1497,81.1665,96119.0
2020-07-29 13:20:00,96.5,96.54,96.49,96.54,139869.0,81.1665,81.2002,81.1581,81.2002,139869.0
2020-07-29 13:30:00,96.54,96.55,96.53,96.54,56919.0,81.2002,81.2086,81.1918,81.2002,56919.0
2020-07-29 13:40:00,96.54,96.57,96.52,96.57,151880.0,81.2002,81.2254,81.1834,81.2254,151880.0
2020-07-29 13:50:00,96.57,96.58,96.56,96.57,75271.0,81.2254,81.2338,81.217,81.2254,75271.0
2020-07-29 14:00:00,96.57,96.59,96.54,96.58,33716.0,81.2254,81.2422,81.2002,81.2338,33716.0
2020-07-29 14:10:00,96.58,96.64,96.58,96.61,59572.0,81.2338,81.2843,81.2338,81.2591,59572.0
2020-07-29 14:20:00,96.61,96.61,96.58,96.61,71850.0,81.2591,81.2591,81.2338,81.2591,71850.0
2020-07-29 14:30:00,96.61,96.64,96.6,96.64,71266.0,81.2591,81.2843,81.2506,81.2843,71266.0
2020-07-29 14:40:00,96.64,96.64,96.6,96.63,31558.0,81.2843,81.2843,81.2506,81.2759,31558.0
2020-07-29 14:50:00,96.63,96.64,96.59,96.59,38397.0,81.2759,81.2843,81.2422,81.2422,38397.0
2020-07-29 15:00:00,96.59,96.61,96.56,96.59,140461.0,81.2422,81.2591,81.217,81.2422,140461.0
2020-07-29 15:10:00,96.58,96.61,96.58,96.61,81087.0,81.2338,81.2591,81.2338,81.2591,81087.0
2020-07-29 15:20:00,96.6,96.67,96.6,96.65,68347.0,81.2506,81.3095,81.2506,81.2927,68347.0
2020-07-29 15:30:00,96.65,96.69,96.64,96.69,89928.0,81.2927,81.3263,81.2843,81.3263,89928.0
2020-07-29 15:40:00,96.69,96.69,96.66,96.68,94612.0,81.3263,81.3263,81.3011,81.3179,94612.0
2020-07-29 15:50:00,96.69,96.73,96.68,96.73,92606.0,81.3263,81.36,81.3179,81.36,92606.0
2020-07-30 09:30:00,96.76,96.76,96.66,96.67,33361.0,81.3852,81.3852,81.3011,81.3095,33361.0
2020-07-30 09:40:00,96.67,96.7,96.66,96.7,22520.0,81.3095,81.3348,81.3011,81.3348,22520.0
2020-07-30 09:50:00,96.69,96.69,96.63,96.64,17058.0,81.3263,81.3263,81.2759,81.2843,17058.0
2020-07-30 10:00:00,96.64,96.64,96.63,96.64,7006.0,81.2843,81.2843,81.2759,81.2843,7006.0
2020-07-30 10:10:00,96.64,96.64,96.63,96.63,12468.0,81.2843,81.2843,81.2759,81.2759,12468.0
2020-07-30 10:20:00,96.64,96.64,96.62,96.62,23381.0,81.2843,81.2843,81.2675,81.2675,23381.0
2020-07-30 10:30:00,96.63,96.65,96.61,96.65,35196.0,81.2759,81.2927,81.2591,81.2927,35196.0
2020-07-30 10:40:00,96.65,96.65,96.63,96.64,13775.0,81.2927,81.2927,81.2759,81.2843,13775.0
2020-07-30 10:50:00,96.63,96.65,96.63,96.64,36532.0,81.2759,81.2927,81.2759,81.2843,36532.0
2020-07-30 11:00:00,96.65,96.65,96.63,96.65,22527.0,81.2927,81.2927,81.2759,81.2927,22527.0
2020-07-30 11:10:00,96.64,96.66,96.64,96.65,61310.0,81.2843,81.3011,81.2843,81.2927,61310.0
2020-07-30 11:20:00,96.65,96.66,96.64,96.66,15950.0,81.2927,81.3011,81.2843,81.3011,15950.0
2020-07-30 11:30:00,96.66,96.67,96.63,96.63,20773.0,81.3011,81.3095,81.2759,81.2759,20773.0
2020-07-30 11:40:00,96.64,96.64,96.62,96.64,30614.0,81.2843,81.2843,81.2675,81.2843,30614.0
2020-07-30 11:50:00,96.64,96.65,96.64,96.65,19292.0,81.2843,81.2927,81.2843,81.2927,19292.0
2020-07-30 12:00:00,96.65,96.65,96.64,96.65,8511.0,81.2927,81.2927,81.2843,81.2927,8511.0
2020-07-30 12:10:00,96.65,96.65,96.64,96.65,50887.0,81.2927,81.2927,81.2843,81.2927,50887.0
2020-07-30 12:20:00,96.65,96.65,96.64,96.65,19514.0,81.2927,81.2927,81.2843,81.2927,19514.0
2020-07-30 12:30:00,96.65,96.65,96.64,96.65,9975.0,81.2927,81.2927,81.2843,81.2927,9975.0
2020-07-30 12:40:00,96.65,96.65,96.64,96.65,41628.0,81.2927,81.2927,81.2843,81.2927,41628.0
2020-07-30 12:50:00,96.64,96.65,96.63,96.63,52336.0,81.2843,81.2927,81.2759,81.2759,52336.0
2020-07-30 13:00:00,96.63,96.64,96.62,96.63,111299.0,81.2759,81.2843,81.2675,81.2759,111299.0
2020-07-30 13:10:00,96.63,96.67,96.61,96.66,110116.0,81.2759,81.3095,81.2591,81.3011,110116.0
2020-07-30 13:20:00,96.67,96.68,96.66,96.68,17329.0,81.3095,81.3179,81.3011,81.3179,17329.0
2020-07-30 13:30:00,96.67,96.68,96.67,96.68,29125.0,81.3095,81.3179,81.3095,81.3179,29125.0
2020-07-30 13:40:00,96.68,96.68,96.67,96.68,7208.0,81.3179,81.3179,81.3095,81.3179,7208.0
2020-07-30 13:50:00,96.68,96.69,96.68,96.69,28666.0,81.3179,81.3263,81.3179,81.3263,28666.0
2020-07-30 14:00:00,96.68,96.69,96.68,96.69,16943.0,81.3179,81.3263,81.3179,81.3263,16943.0
2020-07-30 14:10:00,96.69,96.69,96.68,96.69,12641.0,81.3263,81.3263,81.3179,81.3263,12641.0
2020-07-30 14:20:00,96.68,96.69,96.67,96.68,65852.0,81.3179,81.3263,81.3095,81.3179,65852.0
2020-07-30 14:30:00,96.68,96.68,96.66,96.66,25400.0,81.3179,81.3179,81.3011,81.3011,25400.0
2020-07-30 14:40:00,96.67,96.68,96.66,96.68,39662.0,81.3095,81.3179,81.3011,81.3179,39662.0
2020-07-30 14:50:00,96.67,96.7,96.67,96.69,22386.0,81.3095,81.3348,81.3095,81.3263,22386.0
2020-07-30 15:00:00,96.69,96.71,96.68,96.7,23738.0,81.3263,81.3432,81.3179,81.3348,23738.0
2020-07-30 15:10:00,96.7,96.71,96.68,96.71,37400.0,81.3348,81.3432,81.3179,81.3432,37400.0
2020-07-30 15:20:00,96.71,96.73,96.7,96.72,90922.0,81.3432,81.36,81.3348,81.3516,90922.0
2020-07-30 15:30:00,96.72,96.73,96.7,96.71,39163.0,81.3516,81.36,81.3348,81.3432,39163.0
2020-07-30 15:40:00,96.71,96.73,96.7,96.73,31430.0,81.3432,81.36,81.3348,81.36,31430.0
2020-07-30 15:50:00,96.72,96.73,96.7,96.72,107447.0,81.3516,81.36,81.3348,81.3516,107447.0
2020-07-31 09:30:00,96.77,96.78,96.72,96.75,81337.0,81.3936,81.402,81.3516,81.3768,81337.0
2020-07-31 09:40:00,96.75,96.77,96.72,96.75,42273.0,81.3768,81.3936,81.3516,81.3768,42273.0
2020-07-31 09:50:00,96.74,96.76,96.69,96.73,307022.0,81.3684,81.3852,81.3263,81.36,307022.0
2020-07-31 10:00:00,96.74,96.74,96.71,96.72,13795.0,81.3684,81.3684,81.3432,81.3516,13795.0
2020-07-31 10:10:00,96.72,96.76,96.71,96.73,55562.0,81.3516,81.3852,81.3432,81.36,55562.0
2020-07-31 10:20:00,96.73,96.78,96.72,96.77,8385.0,81.36,81.402,81.3516,81.3936,8385.0
2020-07-31 10:30:00,96.76,96.79,96.74,96.77,37069.0,81.3852,81.4105,81.3684,81.3936,37069.0
2020-07-31 10:40:00,96.77,96.77,96.74,96.74,10106.0,81.3936,81.3936,81.3684,81.3684,10106.0
2020-07-31 10:50:00,96.74,96.77,96.73,96.76,26299.0,81.3684,81.3936,81.36,81.3852,26299.0
2020-07-31 11:00:00,96.76,96.79,96.74,96.79,33463.0,81.3852,81.4105,81.3684,81.4105,33463.0
2020-07-31 11:10:00,96.79,96.83,96.78,96.81,16166.0,81.4105,81.4441,81.402,81.4273,16166.0
2020-07-31 11:20:00,96.82,96.84,96.81,96.84,26410.0,81.4357,81.4525,81.4273,81.4525,26410.0
2020-07-31 11:30:00,96.84,96.84,96.77,96.78,39063.0,81.4525,81.4525,81.3936,81.402,39063.0
2020-07-31 11:40:00,96.78,96.79,96.75,96.78,21774.0,81.402,81.4105,81.3768,81.402,21774.0
2020-07-31 11:50:00,96.78,96.78,96.75,96.77,44570.0,81.402,81.402,81.3768,81.3936,44570.0
2020-07-31 12:00:00,96.77,96.78,96.76,96.77,35965.0,81.3936,81.402,81.3852,81.3936,35965.0
2020-07-31 12:10:00,96.77,96.78,96.77,96.77,13208.0,81.3936,81.402,81.3936,81.3936,13208.0
2020-07-31 12:20:00,96.78,96.78,96.77,96.78,37909.0,81.402,81.402,81.3936,81.402,37909.0
2020-07-31 12:30:00,96.78,96.78,96.77,96.77,19134.0,81.402,81.402,81.3936,81.3936,19134.0
2020-07-31 12:40:00,96.77,96.78,96.73,96.73,76411.0,81.3936,81.402,81.36,81.36,76411.0
2020-07-31 12:50:00,96.73,96.74,96.72,96.73,12153.0,81.36,81.3684,81.3516,81.36,12153.0
2020-07-31 13:00:00,96.73,96.73,96.72,96.72,15392.0,81.36,81.36,81.3516,81.3516,15392.0
2020-07-31 13:10:00,96.73,96.73,96.71,96.72,14274.0,81.36,81.36,81.3432,81.3516,14274.0
2020-07-31 13:20:00,96.71,96.73,96.7,96.7,52881.0,81.3432,81.36,81.3348,81.3348,52881.0
2020-07-31 13:30:00,96.71,96.72,96.7,96.71,11233.0,81.3432,81.3516,81.3348,81.3432,11233.0
2020-07-31 13:40:00,96.72,96.73,96.71,96.73,29685.0,81.3516,81.36,81.3432,81.36,29685.0
2020-07-31 13:50:00,96.73,96.75,96.72,96.75,17900.0,81.36,81.3768,81.3516,81.3768,17900.0
2020-07-31 14:00:00,96.75,96.79,96.74,96.76,75958.0,81.3768,81.4105,81.3684,81.3852,75958.0
2020-07-31 14:10:00,96.76,96.79,96.75,96.79,13755.0,81.3852,81.4105,81.3768,81.4105,13755.0
2020-07-31 14:20:00,96.79,96.82,96.78,96.81,32113.0,81.4105,81.4357,81.402,81.4273,32113.0
2020-07-31 14:30:00,96.81,96.85,96.81,96.84,33720.0,81.4273,81.4609,81.4273,81.4525,33720.0
2020-07-31 14:40:00,96.84,96.85,96.83,96.84,36592.0,81.4525,81.4609,81.4441,81.4525,36592.0
2020-07-31 14:50:00,96.84,96.84,96.81,96.84,114499.0,81.4525,81.4525,81.4273,81.4525,114499.0
2020-07-31 15:00:00,96.84,96.87,96.82,96.86,64255.0,81.4525,81.4777,81.4357,81.4693,64255.0
2020-07-31 15:10:00,96.86,96.86,96.83,96.84,36008.0,81.4693,81.4693,81.4441,81.4525,36008.0
2020-07-31 15:20:00,96.84,96.84,96.83,96.84,39699.0,81.4525,81.4525,81.4441,81.4525,39699.0
2020-07-31 15:30:00,96.84,96.84,96.82,96.83,36140.0,81.4525,81.4525,81.4357,81.4441,36140.0
2020-07-31 15:40:00,96.83,96.85,96.81,96.84,220006.0,81.4441,81.4609,81.4273,81.4525,220006.0
2020-07-31 15:50:00,96.84,96.89,96.83,96.85,317856.0,81.4525,81.4946,81.4441,81.4609,317856.0
2020-08-03 09:30:00,96.77,96.77,96.61,96.67,60233.0,81.5688,81.5688,81.4339,81.4845,60233.0
2020-08-03 09:40:00,96.68,96.68,96.63,96.65,226255.0,81.4929,81.4929,81.4508,81.4676,226255.0
2020-08-03 09:50:00,96.65,96.65,96.64,96.65,104409.0,81.4676,81.4676,81.4592,81.4676,104409.0
2020-08-03 10:00:00,96.65,96.67,96.64,96.67,93432.0,81.4676,81.4845,81.4592,81.4845,93432.0
2020-08-03 10:10:00,96.67,96.68,96.64,96.67,23175.0,81.4845,81.4929,81.4592,81.4845,23175.0
2020-08-03 10:20:00,96.67,96.68,96.64,96.66,33002.0,81.4845,81.4929,81.4592,81.4761,33002.0
2020-08-03 10:30:00,96.66,96.66,96.63,96.64,58216.0,81.4761,81.4761,81.4508,81.4592,58216.0
2020-08-03 10:40:00,96.64,96.64,96.63,96.64,101725.0,81.4592,81.4592,81.4508,81.4592,101725.0
2020-08-03 10:50:00,96.64,96.64,96.63,96.64,27850.0,81.4592,81.4592,81.4508,81.4592,27850.0
2020-08-03 11:00:00,96.64,96.64,96.63,96.64,24440.0,81.4592,81.4592,81.4508,81.4592,24440.0
2020-08-03 11:10:00,96.64,96.64,96.63,96.64,25688.0,81.4592,81.4592,81.4508,81.4592,25688.0
2020-08-03 11:20:00,96.63,96.64,96.63,96.64,38877.0,81.4508,81.4592,81.4508,81.4592,38877.0
2020-08-03 11:30:00,96.64,96.65,96.63,96.65,31437.0,81.4592,81.4676,81.4508,81.4676,31437.0
2020-08-03 11:40:00,96.65,96.65,96.64,96.65,118815.0,81.4676,81.4676,81.4592,81.4676,118815.0
2020-08-03 11:50:00,96.65,96.67,96.64,96.67,114565.0,81.4676,81.4845,81.4592,81.4845,114565.0
2020-08-03 12:00:00,96.67,96.7,96.66,96.67,89995.0,81.4845,81.5098,81.4761,81.4845,89995.0
2020-08-03 12:10:00,96.67,96.68,96.66,96.68,49989.0,81.4845,81.4929,81.4761,81.4929,49989.0
2020-08-03 12:20:00,96.68,96.68,96.67,96.67,37728.0,81.4929,81.4929,81.4845,81.4845,37728.0
2020-08-03 12:30:00,96.67,96.69,96.67,96.69,23160.0,81.4845,81.5014,81.4845,81.5014,23160.0
2020-08-03 12:40:00,96.69,96.69,96.67,96.67,19527.0,81.5014,81.5014,81.4845,81.4845,19527.0
2020-08-03 12:50:00,96.68,96.7,96.67,96.7,38008.0,81.4929,81.5098,81.4845,81.5098,38008.0
2020-08-03 13:00:00,96.7,96.71,96.69,96.7,44025.0,81.5098,81.5182,81.5014,81.5098,44025.0
2020-08-03 13:10:00,96.7,96.7,96.69,96.7,12942.0,81.5098,81.5098,81.5014,81.5098,12942.0
2020-08-03 13:20:00,96.7,96.71,96.69,96.7,28960.0,81.5098,81.5182,81.5014,81.5098,28960.0
2020-08-03 13:30:00,96.7,96.71,96.7,96.7,20432.0,81.5098,81.5182,81.5098,81.5098,20432.0
2020-08-03 13:40:00,96.7,96.72,96.7,96.72,19646.0,81.5098,81.5266,81.5098,81.5266,19646.0
2020-08-03 13:50:00,96.72,96.74,96.71,96.73,76045.0,81.5266,81.5435,81.5182,81.5351,76045.0
2020-08-03 14:00:00,96.73,96.76,96.73,96.76,28807.0,81.5351,81.5604,81.5351,81.5604,28807.0
2020-08-03 14:10:00,96.76,96.77,96.73,96.74,51573.0,81.5604,81.5688,81.5351,81.5435,51573.0
2020-08-03 14:20:00,96.74,96.77,96.73,96.77,98303.0,81.5435,81.5688,81.5351,81.5688,98303.0
2020-08-03 14:30:00,96.77,96.77,96.75,96.77,45688.0,81.5688,81.5688,81.5519,81.5688,45688.0
2020-08-03 14:40:00,96.77,96.78,96.74,96.75,79981.0,81.5688,81.5772,81.5435,81.5519,79981.0
2020-08-03 14:50:00,96.75,96.75,96.71,96.72,47645.0,81.5519,81.5519,81.5182,81.5266,47645.0
2020-08-03 15:00:00,96.71,96.73,96.71,96.73,130469.0,81.5182,81.5351,81.5182,81.5351,130469.0
2020-08-03 15:10:00,96.73,96.74,96.72,96.74,42191.0,81.5351,81.5435,81.5266,81.5435,42191.0
2020-08-03 15:20:00,96.73,96.75,96.73,96.75,43414.0,81.5351,81.5519,81.5351,81.5519,43414.0
2020-08-03 15:30:00,96.74,96.78,96.74,96.77,79911.0,81.5435,81.5772,81.5435,81.5688,79911.0
2020-08-03 15:40:00,96.77,96.79,96.76,96.77,86970.0,81.5688,81.5857,81.5604,81.5688,86970.0
2020-08-03 15:50:00,96.76,96.78,96.7,96.7,179293.0,81.5604,81.5772,81.5098,81.5098,179293.0
2020-08-04 09:30:00,96.96,96.96,96.84,96.85,53662.0,81.7289,81.7289,81.6278,81.6362,53662.0
2020-08-04 09:40:00,96.85,96.89,96.84,96.89,139505.0,81.6362,81.6699,81.6278,81.6699,139505.0
2020-08-04 09:50:00,96.89,96.92,96.88,96.92,74870.0,81.6699,81.6952,81.6615,81.6952,74870.0
2020-08-04 10:00:00,96.93,96.94,96.91,96.93,95423.0,81.7037,81.7121,81.6868,81.7037,95423.0
2020-08-04 10:10:00,96.93,96.93,96.9,96.91,79357.0,81.7037,81.7037,81.6784,81.6868,79357.0
2020-08-04 10:20:00,96.91,96.92,96.89,96.9,29821.0,81.6868,81.6952,81.6699,81.6784,29821.0
2020-08-04 10:30:00,96.9,96.93,96.89,96.92,61656.0,81.6784,81.7037,81.6699,81.6952,61656.0
2020-08-04 10:40:00,96.91,96.91,96.89,96.9,13945.0,81.6868,81.6868,81.6699,81.6784,13945.0
2020-08-04 10:50:00,96.89,96.9,96.84,96.85,21271.0,81.6699,81.6784,81.6278,81.6362,21271.0
2020-08-04 11:00:00,96.84,96.85,96.83,96.83,25447.0,81.6278,81.6362,81.6194,81.6194,25447.0
2020-08-04 11:10:00,96.84,96.86,96.82,96.82,1117809.0,81.6278,81.6447,81.6109,81.6109,1117809.0
2020-08-04 11:20:00,96.84,96.85,96.81,96.83,27490.0,81.6278,81.6362,81.6025,81.6194,27490.0
2020-08-04 11:30:00,96.83,96.84,96.82,96.84,27757.0,81.6194,81.6278,81.6109,81.6278,27757.0
2020-08-04 11:40:00,96.84,96.86,96.83,96.86,12040.0,81.6278,81.6447,81.6194,81.6447,12040.0
2020-08-04 11:50:00,96.86,96.87,96.85,96.86,27080.0,81.6447,81.6531,81.6362,81.6447,27080.0
2020-08-04 12:00:00,96.86,96.9,96.85,96.9,32297.0,81.6447,81.6784,81.6362,81.6784,32297.0
2020-08-04 12:10:00,96.89,96.9,96.89,96.9,6480.0,81.6699,81.6784,81.6699,81.6784,6480.0
2020-08-04 12:20:00,96.9,96.91,96.89,96.91,134781.0,81.6784,81.6868,81.6699,81.6868,134781.0
2020-08-04 12:30:00,96.91,96.91,96.9,96.9,12282.0,81.6868,81.6868,81.6784,81.6784,12282.0
2020-08-04 12:40:00,96.91,96.92,96.9,96.92,27911.0,81.6868,81.6952,81.6784,81.6952,27911.0
2020-08-04 12:50:00,96.91,96.92,96.91,96.92,21605.0,81.6868,81.6952,81.6868,81.6952,21605.0
2020-08-04 13:00:00,96.92,96.93,96.91,96.93,10297.0,81.6952,81.7037,81.6868,81.7037,10297.0
2020-08-04 13:10:00,96.92,96.93,96.92,96.92,27491.0,81.6952,81.7037,81.6952,81.6952,27491.0
2020-08-04 13:20:00,96.93,96.93,96.91,96.93,23857.0,81.7037,81.7037,81.6868,81.7037,23857.0
2020-08-04 13:30:00,96.93,96.93,96.92,96.92,22840.0,81.7037,81.7037,81.6952,81.6952,22840.0
2020-08-04 13:40:00,96.93,96.93,96.91,96.93,89382.0,81.7037,81.7037,81.6868,81.7037,89382.0
2020-08-04 13:50:00,96.93,96.94,96.92,96.93,67434.0,81.7037,81.7121,81.6952,81.7037,67434.0
2020-08-04 14:00:00,96.92,96.93,96.91,96.93,11288.0,81.6952,81.7037,81.6868,81.7037,11288.0
2020-08-04 14:10:00,96.93,96.94,96.9,96.94,48372.0,81.7037,81.7121,81.6784,81.7121,48372.0
2020-08-04 14:20:00,96.94,96.94,96.92,96.94,21435.0,81.7121,81.7121,81.6952,81.7121,21435.0
2020-08-04 14:30:00,96.94,96.94,96.91,96.93,22033.0,81.7121,81.7121,81.6868,81.7037,22033.0
2020-08-04 14:40:00,96.93,96.93,96.91,96.92,36845.0,81.7037,81.7037,81.6868,81.6952,36845.0
2020-08-04 14:50:00,96.92,96.94,96.92,96.93,20245.0,81.6952,81.7121,81.6952,81.7037,20245.0
2020-08-04 15:00:00,96.93,96.96,96.92,96.96,24920.0,81.7037,81.7289,81.6952,81.7289,24920.0
2020-08-04 15:10:00,96.96,96.97,96.95,96.96,7787.0,81.7289,81.7374,81.7205,81.7289,7787.0
2020-08-04 15:20:00,96.95,96.97,96.95,96.96,11395.0,81.7205,81.7374,81.7205,81.7289,11395.0
2020-08-04 15:30:00,96.96,97.0,96.94,96.98,32318.0,81.7289,81.7627,81.7121,81.7458,32318.0
2020-08-04 15:40:00,96.97,96.97,96.94,96.95,108609.0,81.7374,81.7374,81.7121,81.7205,108609.0
2020-08-04 15:50:00,96.95,96.98,96.93,96.96,256028.0,81.7205,81.7458,81.7037,81.7289,256028.0
2020-08-05 09:30:00,96.98,96.98,96.93,96.96,66274.0,81.7458,81.7458,81.7037,81.7289,66274.0
2020-08-05 09:40:00,96.96,96.96,96.93,96.94,28274.0,81.7289,81.7289,81.7037,81.7121,28274.0
2020-08-05 09:50:00,96.95,96.95,96.91,96.93,18770.0,81.7205,81.7205,81.6868,81.7037,18770.0
2020-08-05 10:00:00,96.93,96.93,96.88,96.89,28887.0,81.7037,81.7037,81.6615,81.6699,28887.0
2020-08-05 10:10:00,96.89,96.9,96.88,96.9,275469.0,81.6699,81.6784,81.6615,81.6784,275469.0
2020-08-05 10:20:00,96.89,96.9,96.87,96.88,25895.0,81.6699,81.6784,81.6531,81.6615,25895.0
2020-08-05 10:30:00,96.88,96.88,96.85,96.87,27022.0,81.6615,81.6615,81.6362,81.6531,27022.0
2020-08-05 10:40:00,96.87,96.88,96.84,96.88,11123.0,81.6531,81.6615,81.6278,81.6615,11123.0
2020-08-05 10:50:00,96.87,96.88,96.85,96.86,14309.0,81.6531,81.6615,81.6362,81.6447,14309.0
2020-08-05 11:00:00,96.86,96.88,96.85,96.87,23880.0,81.6447,81.6615,81.6362,81.6531,23880.0
2020-08-05 11:10:00,96.87,96.88,96.87,96.88,14075.0,81.6531,81.6615,81.6531,81.6615,14075.0
2020-08-05 11:20:00,96.88,96.89,96.87,96.89,31594.0,81.6615,81.6699,81.6531,81.6699,31594.0
2020-08-05 11:30:00,96.88,96.89,96.88,96.88,37455.0,81.6615,81.6699,81.6615,81.6615,37455.0
2020-08-05 11:40:00,96.88,96.89,96.88,96.88,59228.0,81.6615,81.6699,81.6615,81.6615,59228.0
2020-08-05 11:50:00,96.88,96.89,96.88,96.89,27540.0,81.6615,81.6699,81.6615,81.6699,27540.0
2020-08-05 12:00:00,96.89,96.89,96.86,96.87,89417.0,81.6699,81.6699,81.6447,81.6531,89417.0
2020-08-05 12:10:00,96.87,96.87,96.86,96.86,63195.0,81.6531,81.6531,81.6447,81.6447,63195.0
2020-08-05 12:20:00,96.87,96.87,96.85,96.85,69550.0,81.6531,81.6531,81.6362,81.6362,69550.0
2020-08-05 12:30:00,96.85,96.86,96.85,96.85,65448.0,81.6362,81.6447,81.6362,81.6362,65448.0
2020-08-05 12:40:00,96.86,96.86,96.85,96.85,42921.0,81.6447,81.6447,81.6362,81.6362,42921.0
2020-08-05 12:50:00,96.86,96.86,96.84,96.84,106735.0,81.6447,81.6447,81.6278,81.6278,106735.0
2020-08-05 13:00:00,96.85,96.85,96.83,96.84,98042.0,81.6362,81.6362,81.6194,81.6278,98042.0
2020-08-05 13:10:00,96.84,96.85,96.84,96.84,58054.0,81.6278,81.6362,81.6278,81.6278,58054.0
2020-08-05 13:20:00,96.84,96.87,96.84,96.87,34320.0,81.6278,81.6531,81.6278,81.6531,34320.0
2020-08-05 13:30:00,96.87,96.88,96.86,96.88,22973.0,81.6531,81.6615,81.6447,81.6615,22973.0
2020-08-05 13:40:00,96.88,96.88,96.87,96.88,9447.0,81.6615,81.6615,81.6531,81.6615,9447.0
2020-08-05 13:50:00,96.88,96.88,96.87,96.88,17274.0,81.6615,81.6615,81.6531,81.6615,17274.0
2020-08-05 14:00:00,96.88,96.89,96.87,96.88,19036.0,81.6615,81.6699,81.6531,81.6615,19036.0
2020-08-05 14:10:00,96.89,96.9,96.88,96.9,16120.0,81.6699,81.6784,81.6615,81.6784,16120.0
2020-08-05 14:20:00,96.9,96.9,96.89,96.9,18464.0,81.6784,81.6784,81.6699,81.6784,18464.0
2020-08-05 14:30:00,96.89,96.91,96.89,96.9,207582.0,81.6699,81.6868,81.6699,81.6784,207582.0
2020-08-05 14:40:00,96.9,96.91,96.87,96.87,15956.0,81.6784,81.6868,81.6531,81.6531,15956.0
2020-08-05 14:50:00,96.88,96.88,96.86,96.88,16697.0,81.6615,81.6615,81.6447,81.6615,16697.0
2020-08-05 15:00:00,96.88,96.91,96.87,96.9,29741.0,81.6615,81.6868,81.6531,81.6784,29741.0
2020-08-05 15:10:00,96.91,96.91,96.9,96.91,14839.0,81.6868,81.6868,81.6784,81.6868,14839.0
2020-08-05 15:20:00,96.9,96.91,96.89,96.9,74967.0,81.6784,81.6868,81.6699,81.6784,74967.0
2020-08-05 15:30:00,96.9,96.9,96.89,96.9,29985.0,81.6784,81.6784,81.6699,81.6784,29985.0
2020-08-05 15:40:00,96.9,96.9,96.86,96.87,29727.0,81.6784,81.6784,81.6447,81.6531,29727.0
2020-08-05 15:50:00,96.86,96.88,96.84,96.87,124623.0,81.6447,81.6615,81.6278,81.6531,124623.0
2020-08-06 09:30:00,97.07,97.07,97.02,97.06,56197.0,81.8217,81.8217,81.7795,81.8132,56197.0
2020-08-06 09:40:00,97.06,97.08,97.05,97.06,31520.0,81.8132,81.8301,81.8048,81.8132,31520.0
2020-08-06 09:50:00,97.06,97.11,97.06,97.11,20215.0,81.8132,81.8554,81.8132,81.8554,20215.0
2020-08-06 10:00:00,97.11,97.12,97.1,97.12,21434.0,81.8554,81.8638,81.847,81.8638,21434.0
2020-08-06 10:10:00,97.12,97.12,97.09,97.1,33099.0,81.8638,81.8638,81.8385,81.847,33099.0
2020-08-06 10:20:00,97.1,97.11,97.09,97.11,42247.0,81.847,81.8554,81.8385,81.8554,42247.0
2020-08-06 10:30:00,97.11,97.12,97.1,97.11,58739.0,81.8554,81.8638,81.847,81.8554,58739.0
2020-08-06 10:40:00,97.11,97.11,97.1,97.1,20246.0,81.8554,81.8554,81.847,81.847,20246.0
2020-08-06 10:50:00,97.11,97.12,97.09,97.12,61131.0,81.8554,81.8638,81.8385,81.8638,61131.0
2020-08-06 11:00:00,97.11,97.12,97.09,97.09,71446.0,81.8554,81.8638,81.8385,81.8385,71446.0
2020-08-06 11:10:00,97.09,97.1,97.06,97.08,64420.0,81.8385,81.847,81.8132,81.8301,64420.0
2020-08-06 11:20:00,97.09,97.09,97.08,97.09,12998.0,81.8385,81.8385,81.8301,81.8385,12998.0
2020-08-06 11:30:00,97.09,97.11,97.07,97.08,120078.0,81.8385,81.8554,81.8217,81.8301,120078.0
2020-08-06 11:40:00,97.08,97.08,97.06,97.08,43018.0,81.8301,81.8301,81.8132,81.8301,43018.0
2020-08-06 11:50:00,97.08,97.08,97.06,97.06,11765.0,81.8301,81.8301,81.8132,81.8132,11765.0
2020-08-06 12:00:00,97.06,97.07,97.04,97.05,12739.0,81.8132,81.8217,81.7964,81.8048,12739.0
2020-08-06 12:10:00,97.05,97.06,97.04,97.06,100739.0,81.8048,81.8132,81.7964,81.8132,100739.0
2020-08-06 12:20:00,97.06,97.06,97.04,97.05,70253.0,81.8132,81.8132,81.7964,81.8048,70253.0
2020-08-06 12:30:00,97.05,97.05,97.04,97.05,9593.0,81.8048,81.8048,81.7964,81.8048,9593.0
2020-08-06 12:40:00,97.05,97.05,97.04,97.05,5683.0,81.8048,81.8048,81.7964,81.8048,5683.0
2020-08-06 12:50:00,97.05,97.05,97.04,97.05,5786.0,81.8048,81.8048,81.7964,81.8048,5786.0
2020-08-06 13:00:00,97.05,97.05,97.04,97.05,36464.0,81.8048,81.8048,81.7964,81.8048,36464.0
2020-08-06 13:10:00,97.05,97.05,97.02,97.02,37212.0,81.8048,81.8048,81.7795,81.7795,37212.0
2020-08-06 13:20:00,97.02,97.03,97.01,97.03,40310.0,81.7795,81.788,81.7711,81.788,40310.0
2020-08-06 13:30:00,97.03,97.03,97.01,97.02,12255.0,81.788,81.788,81.7711,81.7795,12255.0
2020-08-06 13:40:00,97.02,97.02,97.01,97.01,4468.0,81.7795,81.7795,81.7711,81.7711,4468.0
2020-08-06 13:50:00,97.01,97.02,97.0,97.01,29404.0,81.7711,81.7795,81.7627,81.7711,29404.0
2020-08-06 14:00:00,97.0,97.01,96.99,97.01,108627.0,81.7627,81.7711,81.7542,81.7711,108627.0
2020-08-06 14:10:00,97.01,97.01,96.98,97.01,134897.0,81.7711,81.7711,81.7458,81.7711,134897.0
2020-08-06 14:20:00,97.01,97.01,97.0,97.0,28556.0,81.7711,81.7711,81.7627,81.7627,28556.0
2020-08-06 14:30:00,97.01,97.01,96.99,97.0,89303.0,81.7711,81.7711,81.7542,81.7627,89303.0
2020-08-06 14:40:00,97.0,97.02,96.99,97.01,76960.0,81.7627,81.7795,81.7542,81.7711,76960.0
2020-08-06 14:50:00,97.0,97.01,96.99,97.01,76863.0,81.7627,81.7711,81.7542,81.7711,76863.0
2020-08-06 15:00:00,97.01,97.06,97.01,97.06,82116.0,81.7711,81.8132,81.7711,81.8132,82116.0
2020-08-06 15:10:00,97.06,97.06,97.05,97.06,37646.0,81.8132,81.8132,81.8048,81.8132,37646.0
2020-08-06 15:20:00,97.06,97.09,97.05,97.09,58725.0,81.8132,81.8385,81.8048,81.8385,58725.0
2020-08-06 15:30:00,97.08,97.1,97.06,97.09,91325.0,81.8301,81.847,81.8132,81.8385,91325.0
2020-08-06 15:40:00,97.09,97.1,97.07,97.08,87887.0,81.8385,81.847,81.8217,81.8301,87887.0
2020-08-06 15:50:00,97.08,97.1,97.06,97.06,213063.0,81.8301,81.847,81.8132,81.8132,213063.0
2020-08-07 09:30:00,97.12,97.18,97.1,97.12,86887.0,81.8638,81.9144,81.847,81.8638,86887.0
2020-08-07 09:40:00,97.11,97.16,97.1,97.16,206911.0,81.8554,81.8975,81.847,81.8975,206911.0
2020-08-07 09:50:00,97.15,97.18,97.15,97.16,53000.0,81.8891,81.9144,81.8891,81.8975,53000.0
2020-08-07 10:00:00,97.17,97.19,97.15,97.15,38699.0,81.906,81.9228,81.8891,81.8891,38699.0
2020-08-07 10:10:00,97.15,97.16,97.11,97.12,30123.0,81.8891,81.8975,81.8554,81.8638,30123.0
2020-08-07 10:20:00,97.12,97.12,97.07,97.08,76714.0,81.8638,81.8638,81.8217,81.8301,76714.0
2020-08-07 10:30:00,97.08,97.09,97.06,97.07,90425.0,81.8301,81.8385,81.8132,81.8217,90425.0
2020-08-07 10:40:00,97.07,97.08,97.0,97.02,36215.0,81.8217,81.8301,81.7627,81.7795,36215.0
2020-08-07 10:50:00,97.01,97.04,96.99,97.04,32904.0,81.7711,81.7964,81.7542,81.7964,32904.0
2020-08-07 11:00:00,97.04,97.05,97.02,97.04,30062.0,81.7964,81.8048,81.7795,81.7964,30062.0
2020-08-07 11:10:00,97.04,97.04,97.0,97.0,35222.0,81.7964,81.7964,81.7627,81.7627,35222.0
2020-08-07 11:20:00,97.0,97.01,96.98,96.98,29535.0,81.7627,81.7711,81.7458,81.7458,29535.0
2020-08-07 11:30:00,96.99,96.99,96.96,96.98,60771.0,81.7542,81.7542,81.7289,81.7458,60771.0
2020-08-07 11:40:00,96.98,96.98,96.95,96.95,31314.0,81.7458,81.7458,81.7205,81.7205,31314.0
2020-08-07 11:50:00,96.95,97.0,96.95,97.0,80830.0,81.7205,81.7627,81.7205,81.7627,80830.0
2020-08-07 12:00:00,97.0,97.02,96.96,96.97,129451.0,81.7627,81.7795,81.7289,81.7374,129451.0
2020-08-07 12:10:00,96.97,96.97,96.95,96.95,71732.0,81.7374,81.7374,81.7205,81.7205,71732.0
2020-08-07 12:20:00,96.95,96.97,96.94,96.95,61470.0,81.7205,81.7374,81.7121,81.7205,61470.0
2020-08-07 12:30:00,96.95,96.96,96.94,96.95,19163.0,81.7205,81.7289,81.7121,81.7205,19163.0
2020-08-07 12:40:00,96.95,96.97,96.93,96.93,77821.0,81.7205,81.7374,81.7037,81.7037,77821.0
2020-08-07 12:50:00,96.92,96.94,96.92,96.92,30663.0,81.6952,81.7121,81.6952,81.6952,30663.0
2020-08-07 13:00:00,96.92,96.92,96.89,96.9,70701.0,81.6952,81.6952,81.6699,81.6784,70701.0
2020-08-07 13:10:00,96.9,96.91,96.89,96.9,36438.0,81.6784,81.6868,81.6699,81.6784,36438.0
2020-08-07 13:20:00,96.9,96.92,96.89,96.92,29061.0,81.6784,81.6952,81.6699,81.6952,29061.0
2020-08-07 13:30:00,96.92,96.95,96.91,96.93,93686.0,81.6952,81.7205,81.6868,81.7037,93686.0
2020-08-07 13:40:00,96.94,96.96,96.93,96.95,34201.0,81.7121,81.7289,81.7037,81.7205,34201.0
2020-08-07 13:50:00,96.96,96.97,96.93,96.95,24040.0,81.7289,81.7374,81.7037,81.7205,24040.0
2020-08-07 14:00:00,96.95,96.96,96.9,96.9,41392.0,81.7205,81.7289,81.6784,81.6784,41392.0
2020-08-07 14:10:00,96.91,96.93,96.89,96.9,62312.0,81.6868,81.7037,81.6699,81.6784,62312.0
2020-08-07 14:20:00,96.91,96.96,96.91,96.95,48082.0,81.6868,81.7289,81.6868,81.7205,48082.0
2020-08-07 14:30:00,96.95,96.96,96.95,96.95,58107.0,81.7205,81.7289,81.7205,81.7205,58107.0
2020-08-07 14:40:00,96.95,96.97,96.93,96.94,59581.0,81.7205,81.7374,81.7037,81.7121,59581.0
2020-08-07 14:50:00,96.94,96.95,96.92,96.93,37016.0,81.7121,81.7205,81.6952,81.7037,37016.0
2020-08-07 15:00:00,96.93,96.96,96.92,96.94,51377.0,81.7037,81.7289,81.6952,81.7121,51377.0
2020-08-07 15:10:00,96.95,96.96,96.92,96.95,58423.0,81.7205,81.7289,81.6952,81.7205,58423.0
2020-08-07 15:20:00,96.95,96.96,96.95,96.95,15198.0,81.7205,81.7289,81.7205,81.7205,15198.0
2020-08-07 15:30:00,96.95,96.96,96.91,96.94,85173.0,81.7205,81.7289,81.6868,81.7121,85173.0
2020-08-07 15:40:00,96.93,96.94,96.9,96.93,80016.0,81.7037,81.7121,81.6784,81.7037,80016.0
2020-08-07 15:50:00,96.93,96.95,96.91,96.93,56499.0,81.7037,81.7205,81.6868,81.7037,56499.0
2020-08-10 09:30:00,97.08,97.17,97.05,97.06,158034.0,81.8301,81.906,81.8048,81.8132,158034.0
2020-08-10 09:40:00,97.06,97.08,97.05,97.08,36685.0,81.8132,81.8301,81.8048,81.8301,36685.0
2020-08-10 09:50:00,97.08,97.09,97.06,97.07,68850.0,81.8301,81.8385,81.8132,81.8217,68850.0
2020-08-10 10:00:00,97.07,97.08,97.06,97.08,37854.0,81.8217,81.8301,81.8132,81.8301,37854.0
2020-08-10 10:10:00,97.08,97.1,97.06,97.08,27359.0,81.8301,81.847,81.8132,81.8301,27359.0
2020-08-10 10:20:00,97.07,97.08,97.04,97.06,20052.0,81.8217,81.8301,81.7964,81.8132,20052.0
2020-08-10 10:30:00,97.05,97.06,97.04,97.05,22417.0,81.8048,81.8132,81.7964,81.8048,22417.0
2020-08-10 10:40:00,97.04,97.04,96.98,96.98,10156.0,81.7964,81.7964,81.7458,81.7458,10156.0
2020-08-10 10:50:00,96.99,96.99,96.95,96.96,35142.0,81.7542,81.7542,81.7205,81.7289,35142.0
2020-08-10 11:00:00,96.96,96.97,96.93,96.95,42453.0,81.7289,81.7374,81.7037,81.7205,42453.0
2020-08-10 11:10:00,96.95,96.95,96.93,96.95,18562.0,81.7205,81.7205,81.7037,81.7205,18562.0
2020-08-10 11:20:00,96.95,96.95,96.92,96.93,22808.0,81.7205,81.7205,81.6952,81.7037,22808.0
2020-08-10 11:30:00,96.93,96.93,96.9,96.92,41095.0,81.7037,81.7037,81.6784,81.6952,41095.0
2020-08-10 11:40:00,96.92,96.92,96.9,96.91,93805.0,81.6952,81.6952,81.6784,81.6868,93805.0
2020-08-10 11:50:00,96.9,96.92,96.9,96.92,20838.0,81.6784,81.6952,81.6784,81.6952,20838.0
2020-08-10 12:00:00,96.92,96.92,96.91,96.92,31089.0,81.6952,81.6952,81.6868,81.6952,31089.0
2020-08-10 12:10:00,96.92,96.92,96.91,96.92,10224.0,81.6952,81.6952,81.6868,81.6952,10224.0
2020-08-10 12:20:00,96.92,96.94,96.91,96.92,40360.0,81.6952,81.7121,81.6868,81.6952,40360.0
2020-08-10 12:30:00,96.91,96.92,96.9,96.91,13200.0,81.6868,81.6952,81.6784,81.6868,13200.0
2020-08-10 12:40:00,96.91,96.91,96.9,96.91,58822.0,81.6868,81.6868,81.6784,81.6868,58822.0
2020-08-10 12:50:00,96.91,96.93,96.9,96.92,42275.0,81.6868,81.7037,81.6784,81.6952,42275.0
2020-08-10 13:00:00,96.92,96.93,96.92,96.92,22762.0,81.6952,81.7037,81.6952,81.6952,22762.0
2020-08-10 13:10:00,96.93,96.93,96.91,96.92,239336.0,81.7037,81.7037,81.6868,81.6952,239336.0
2020-08-10 13:20:00,96.92,96.95,96.91,96.95,228449.0,81.6952,81.7205,81.6868,81.7205,228449.0
2020-08-10 13:30:00,96.95,96.95,96.93,96.94,14793.0,81.7205,81.7205,81.7037,81.7121,14793.0
2020-08-10 13:40:00,96.94,96.94,96.93,96.94,6492.0,81.7121,81.7121,81.7037,81.7121,6492.0
2020-08-10 13:50:00,96.94,96.94,96.92,96.93,33456.0,81.7121,81.7121,81.6952,81.7037,33456.0
2020-08-10 14:00:00,96.93,96.93,96.92,96.93,26481.0,81.7037,81.7037,81.6952,81.7037,26481.0
2020-08-10 14:10:00,96.93,96.93,96.92,96.93,12201.0,81.7037,81.7037,81.6952,81.7037,12201.0
2020-08-10 14:20:00,96.92,96.93,96.92,96.92,32520.0,81.6952,81.7037,81.6952,81.6952,32520.0
2020-08-10 14:30:00,96.93,96.93,96.92,96.93,21489.0,81.7037,81.7037,81.6952,81.7037,21489.0
2020-08-10 14:40:00,96.92,96.93,96.92,96.93,15992.0,81.6952,81.7037,81.6952,81.7037,15992.0
2020-08-10 14:50:00,96.93,96.93,96.91,96.92,22646.0,81.7037,81.7037,81.6868,81.6952,22646.0
2020-08-10 15:00:00,96.93,96.93,96.92,96.93,7038.0,81.7037,81.7037,81.6952,81.7037,7038.0
2020-08-10 15:10:00,96.93,96.95,96.91,96.92,87508.0,81.7037,81.7205,81.6868,81.6952,87508.0
2020-08-10 15:20:00,96.91,96.92,96.9,96.91,29040.0,81.6868,81.6952,81.6784,81.6868,29040.0
2020-08-10 15:30:00,96.91,96.92,96.9,96.92,24319.0,81.6868,81.6952,81.6784,81.6952,24319.0
2020-08-10 15:40:00,96.92,96.92,96.9,96.91,27548.0,81.6952,81.6952,81.6784,81.6868,27548.0
2020-08-10 15:50:00,96.91,96.91,96.88,96.89,114736.0,81.6868,81.6868,81.6615,81.6699,114736.0
2020-08-11 09:30:00,96.78,96.85,96.6,96.6,88153.0,81.5772,81.6362,81.4255,81.4255,88153.0
2020-08-11 09:40:00,96.61,96.64,96.6,96.62,38699.0,81.4339,81.4592,81.4255,81.4424,38699.0
2020-08-11 09:50:00,96.62,96.64,96.62,96.63,118752.0,81.4424,81.4592,81.4424,81.4508,118752.0
2020-08-11 10:00:00,96.62,96.63,96.59,96.6,76482.0,81.4424,81.4508,81.4171,81.4255,76482.0
2020-08-11 10:10:00,96.59,96.63,96.59,96.61,42189.0,81.4171,81.4508,81.4171,81.4339,42189.0
2020-08-11 10:20:00,96.61,96.61,96.58,96.59,34455.0,81.4339,81.4339,81.4086,81.4171,34455.0
2020-08-11 10:30:00,96.58,96.59,96.54,96.55,33594.0,81.4086,81.4171,81.3749,81.3834,33594.0
2020-08-11 10:40:00,96.55,96.56,96.5,96.56,114339.0,81.3834,81.3918,81.3412,81.3918,114339.0
2020-08-11 10:50:00,96.56,96.56,96.55,96.56,82498.0,81.3918,81.3918,81.3834,81.3918,82498.0
2020-08-11 11:00:00,96.55,96.58,96.53,96.57,189095.0,81.3834,81.4086,81.3665,81.4002,189095.0
2020-08-11 11:10:00,96.58,96.58,96.53,96.54,68944.0,81.4086,81.4086,81.3665,81.3749,68944.0
2020-08-11 11:20:00,96.54,96.59,96.53,96.58,2575524.0,81.3749,81.4171,81.3665,81.4086,2575524.0
2020-08-11 11:30:00,96.58,96.58,96.56,96.58,57329.0,81.4086,81.4086,81.3918,81.4086,57329.0
2020-08-11 11:40:00,96.57,96.61,96.57,96.61,74299.0,81.4002,81.4339,81.4002,81.4339,74299.0
2020-08-11 11:50:00,96.61,96.64,96.6,96.63,51254.0,81.4339,81.4592,81.4255,81.4508,51254.0
2020-08-11 12:00:00,96.63,96.64,96.62,96.64,58114.0,81.4508,81.4592,81.4424,81.4592,58114.0
2020-08-11 12:10:00,96.63,96.63,96.61,96.63,64804.0,81.4508,81.4508,81.4339,81.4508,64804.0
2020-08-11 12:20:00,96.62,96.62,96.61,96.62,12973.0,81.4424,81.4424,81.4339,81.4424,12973.0
2020-08-11 12:30:00,96.62,96.63,96.62,96.63,102172.0,81.4424,81.4508,81.4424,81.4508,102172.0
2020-08-11 12:40:00,96.62,96.63,96.62,96.63,19541.0,81.4424,81.4508,81.4424,81.4508,19541.0
2020-08-11 12:50:00,96.63,96.65,96.62,96.63,22210.0,81.4508,81.4676,81.4424,81.4508,22210.0
2020-08-11 13:00:00,96.63,96.64,96.62,96.63,10736.0,81.4508,81.4592,81.4424,81.4508,10736.0
2020-08-11 13:10:00,96.63,96.64,96.62,96.62,25211.0,81.4508,81.4592,81.4424,81.4424,25211.0
2020-08-11 13:20:00,96.62,96.64,96.62,96.64,25088.0,81.4424,81.4592,81.4424,81.4592,25088.0
2020-08-11 13:30:00,96.64,96.64,96.61,96.62,50321.0,81.4592,81.4592,81.4339,81.4424,50321.0
2020-08-11 13:40:00,96.62,96.63,96.61,96.62,42147.0,81.4424,81.4508,81.4339,81.4424,42147.0
2020-08-11 13:50:00,96.62,96.63,96.61,96.61,9622.0,81.4424,81.4508,81.4339,81.4339,9622.0
2020-08-11 14:00:00,96.61,96.61,96.6,96.6,40127.0,81.4339,81.4339,81.4255,81.4255,40127.0
2020-08-11 14:10:00,96.6,96.61,96.58,96.58,12335.0,81.4255,81.4339,81.4086,81.4086,12335.0
2020-08-11 14:20:00,96.58,96.6,96.58,96.59,49711.0,81.4086,81.4255,81.4086,81.4171,49711.0
2020-08-11 14:30:00,96.58,96.59,96.55,96.56,18258.0,81.4086,81.4171,81.3834,81.3918,18258.0
2020-08-11 14:40:00,96.56,96.59,96.56,96.56,36495.0,81.3918,81.4171,81.3918,81.3918,36495.0
2020-08-11 14:50:00,96.56,96.56,96.54,96.55,77261.0,81.3918,81.3918,81.3749,81.3834,77261.0
2020-08-11 15:00:00,96.55,96.59,96.54,96.56,68797.0,81.3834,81.4171,81.3749,81.3918,68797.0
2020-08-11 15:10:00,96.56,96.62,96.56,96.58,105725.0,81.3918,81.4424,81.3918,81.4086,105725.0
2020-08-11 15:20:00,96.58,96.64,96.57,96.64,68596.0,81.4086,81.4592,81.4002,81.4592,68596.0
2020-08-11 15:30:00,96.63,96.64,96.61,96.62,254942.0,81.4508,81.4592,81.4339,81.4424,254942.0
2020-08-11 15:40:00,96.61,96.65,96.61,96.62,188917.0,81.4339,81.4676,81.4339,81.4424,188917.0
2020-08-11 15:50:00,96.62,96.65,96.61,96.62,356661.0,81.4424,81.4676,81.4339,81.4424,356661.0
2020-08-12 09:30:00,96.47,96.6,96.47,96.51,148542.0,81.3159,81.4255,81.3159,81.3496,148542.0
2020-08-12 09:40:00,96.5,96.55,96.5,96.54,88710.0,81.3412,81.3834,81.3412,81.3749,88710.0
2020-08-12 09:50:00,96.54,96.54,96.51,96.52,53831.0,81.3749,81.3749,81.3496,81.3581,53831.0
2020-08-12 10:00:00,96.51,96.52,96.5,96.51,31082.0,81.3496,81.3581,81.3412,81.3496,31082.0
2020-08-12 10:10:00,96.5,96.51,96.49,96.49,88195.0,81.3412,81.3496,81.3328,81.3328,88195.0
2020-08-12 10:20:00,96.5,96.51,96.47,96.49,185683.0,81.3412,81.3496,81.3159,81.3328,185683.0
2020-08-12 10:30:00,96.5,96.52,96.47,96.48,964122.0,81.3412,81.3581,81.3159,81.3243,964122.0
2020-08-12 10:40:00,96.47,96.5,96.47,96.48,52432.0,81.3159,81.3412,81.3159,81.3243,52432.0
2020-08-12 10:50:00,96.48,96.5,96.47,96.49,131231.0,81.3243,81.3412,81.3159,81.3328,131231.0
2020-08-12 11:00:00,96.48,96.5,96.47,96.47,104157.0,81.3243,81.3412,81.3159,81.3159,104157.0
2020-08-12 11:10:00,96.48,96.49,96.45,96.45,87413.0,81.3243,81.3328,81.2991,81.2991,87413.0
2020-08-12 11:20:00,96.45,96.48,96.45,96.46,52052.0,81.2991,81.3243,81.2991,81.3075,52052.0
2020-08-12 11:30:00,96.46,96.48,96.45,96.46,88529.0,81.3075,81.3243,81.2991,81.3075,88529.0
2020-08-12 11:40:00,96.46,96.47,96.44,96.46,68908.0,81.3075,81.3159,81.2906,81.3075,68908.0
2020-08-12 11:50:00,96.45,96.47,96.44,96.45,34783.0,81.2991,81.3159,81.2906,81.2991,34783.0
2020-08-12 12:00:00,96.45,96.48,96.45,96.47,34114.0,81.2991,81.3243,81.2991,81.3159,34114.0
2020-08-12 12:10:00,96.48,96.49,96.46,96.48,38219.0,81.3243,81.3328,81.3075,81.3243,38219.0
2020-08-12 12:20:00,96.48,96.5,96.48,96.49,71159.0,81.3243,81.3412,81.3243,81.3328,71159.0
2020-08-12 12:30:00,96.49,96.51,96.49,96.5,1214265.0,81.3328,81.3496,81.3328,81.3412,1214265.0
2020-08-12 12:40:00,96.5,96.52,96.5,96.51,33941.0,81.3412,81.3581,81.3412,81.3496,33941.0
2020-08-12 12:50:00,96.52,96.55,96.52,96.54,47911.0,81.3581,81.3834,81.3581,81.3749,47911.0
2020-08-12 13:00:00,96.55,96.58,96.53,96.56,73685.0,81.3834,81.4086,81.3665,81.3918,73685.0
2020-08-12 13:10:00,96.55,96.59,96.55,96.58,41893.0,81.3834,81.4171,81.3834,81.4086,41893.0
2020-08-12 13:20:00,96.58,96.59,96.58,96.59,31738.0,81.4086,81.4171,81.4086,81.4171,31738.0
2020-08-12 13:30:00,96.59,96.6,96.58,96.59,28699.0,81.4171,81.4255,81.4086,81.4171,28699.0
2020-08-12 13:40:00,96.59,96.6,96.59,96.59,24199.0,81.4171,81.4255,81.4171,81.4171,24199.0
2020-08-12 13:50:00,96.59,96.6,96.59,96.59,86567.0,81.4171,81.4255,81.4171,81.4171,86567.0
2020-08-12 14:00:00,96.6,96.62,96.59,96.62,48301.0,81.4255,81.4424,81.4171,81.4424,48301.0
2020-08-12 14:10:00,96.62,96.63,96.6,96.63,23274.0,81.4424,81.4508,81.4255,81.4508,23274.0
2020-08-12 14:20:00,96.62,96.63,96.57,96.58,25952.0,81.4424,81.4508,81.4002,81.4086,25952.0
2020-08-12 14:30:00,96.59,96.6,96.54,96.54,18810.0,81.4171,81.4255,81.3749,81.3749,18810.0
2020-08-12 14:40:00,96.55,96.56,96.53,96.54,23790.0,81.3834,81.3918,81.3665,81.3749,23790.0
2020-08-12 14:50:00,96.54,96.56,96.53,96.55,28737.0,81.3749,81.3918,81.3665,81.3834,28737.0
2020-08-12 15:00:00,96.55,96.56,96.53,96.56,32653.0,81.3834,81.3918,81.3665,81.3918,32653.0
2020-08-12 15:10:00,96.56,96.56,96.52,96.52,57963.0,81.3918,81.3918,81.3581,81.3581,57963.0
2020-08-12 15:20:00,96.53,96.54,96.52,96.54,23864.0,81.3665,81.3749,81.3581,81.3749,23864.0
2020-08-12 15:30:00,96.54,96.56,96.53,96.54,121832.0,81.3749,81.3918,81.3665,81.3749,121832.0
2020-08-12 15:40:00,96.54,96.55,96.52,96.52,90043.0,81.3749,81.3834,81.3581,81.3581,90043.0
2020-08-12 15:50:00,96.53,96.53,96.48,96.51,116974.0,81.3665,81.3665,81.3243,81.3496,116974.0
2020-08-13 09:30:00,96.44,96.45,96.38,96.4,147040.0,81.2906,81.2991,81.2401,81.2569,147040.0
2020-08-13 09:40:00,96.4,96.42,96.36,96.37,47341.0,81.2569,81.2738,81.2232,81.2316,47341.0
2020-08-13 09:50:00,96.36,96.37,96.34,96.34,63581.0,81.2232,81.2316,81.2063,81.2063,63581.0
2020-08-13 10:00:00,96.35,96.39,96.34,96.39,28878.0,81.2148,81.2485,81.2063,81.2485,28878.0
2020-08-13 10:10:00,96.38,96.39,96.35,96.36,31871.0,81.2401,81.2485,81.2148,81.2232,31871.0
2020-08-13 10:20:00,96.36,96.41,96.35,96.41,20585.0,81.2232,81.2653,81.2148,81.2653,20585.0
2020-08-13 10:30:00,96.41,96.43,96.4,96.41,119609.0,81.2653,81.2822,81.2569,81.2653,119609.0
2020-08-13 10:40:00,96.4,96.41,96.36,96.36,36752.0,81.2569,81.2653,81.2232,81.2232,36752.0
2020-08-13 10:50:00,96.36,96.37,96.34,96.36,184785.0,81.2232,81.2316,81.2063,81.2232,184785.0
2020-08-13 11:00:00,96.36,96.38,96.34,96.36,226532.0,81.2232,81.2401,81.2063,81.2232,226532.0
2020-08-13 11:10:00,96.36,96.38,96.34,96.38,55952.0,81.2232,81.2401,81.2063,81.2401,55952.0
2020-08-13 11:20:00,96.38,96.38,96.37,96.37,39258.0,81.2401,81.2401,81.2316,81.2316,39258.0
2020-08-13 11:30:00,96.37,96.38,96.36,96.37,32353.0,81.2316,81.2401,81.2232,81.2316,32353.0
2020-08-13 11:40:00,96.37,96.41,96.36,96.39,180299.0,81.2316,81.2653,81.2232,81.2485,180299.0
2020-08-13 11:50:00,96.39,96.4,96.37,96.38,102742.0,81.2485,81.2569,81.2316,81.2401,102742.0
2020-08-13 12:00:00,96.38,96.39,96.36,96.37,232874.0,81.2401,81.2485,81.2232,81.2316,232874.0
2020-08-13 12:10:00,96.37,96.38,96.36,96.36,83296.0,81.2316,81.2401,81.2232,81.2232,83296.0
2020-08-13 12:20:00,96.37,96.37,96.36,96.36,32308.0,81.2316,81.2316,81.2232,81.2232,32308.0
2020-08-13 12:30:00,96.36,96.37,96.36,96.37,75112.0,81.2232,81.2316,81.2232,81.2316,75112.0
2020-08-13 12:40:00,96.36,96.38,96.36,96.38,44136.0,81.2232,81.2401,81.2232,81.2401,44136.0
2020-08-13 12:50:00,96.38,96.38,96.36,96.36,141164.0,81.2401,81.2401,81.2232,81.2232,141164.0
2020-08-13 13:00:00,96.37,96.37,96.31,96.31,83785.0,81.2316,81.2316,81.1811,81.1811,83785.0
2020-08-13 13:10:00,96.31,96.31,96.22,96.24,65357.0,81.1811,81.1811,81.1052,81.122,65357.0
2020-08-13 13:20:00,96.23,96.25,96.2,96.21,45465.0,81.1136,81.1305,81.0883,81.0968,45465.0
2020-08-13 13:30:00,96.2,96.23,96.2,96.23,23934.0,81.0883,81.1136,81.0883,81.1136,23934.0
2020-08-13 13:40:00,96.23,96.23,96.2,96.2,110693.0,81.1136,81.1136,81.0883,81.0883,110693.0
2020-08-13 13:50:00,96.2,96.21,96.14,96.15,224659.0,81.0883,81.0968,81.0378,81.0462,224659.0
2020-08-13 14:00:00,96.15,96.15,96.06,96.06,53100.0,81.0462,81.0462,80.9703,80.9703,53100.0
2020-08-13 14:10:00,96.06,96.07,96.02,96.03,36152.0,80.9703,80.9788,80.9366,80.945,36152.0
2020-08-13 14:20:00,96.03,96.05,96.02,96.03,93351.0,80.945,80.9619,80.9366,80.945,93351.0
2020-08-13 14:30:00,96.03,96.04,96.0,96.01,20875.0,80.945,80.9535,80.9197,80.9282,20875.0
2020-08-13 14:40:00,96.01,96.03,96.0,96.02,44461.0,80.9282,80.945,80.9197,80.9366,44461.0
2020-08-13 14:50:00,96.03,96.06,96.02,96.04,32401.0,80.945,80.9703,80.9366,80.9535,32401.0
2020-08-13 15:00:00,96.04,96.07,96.03,96.07,35539.0,80.9535,80.9788,80.945,80.9788,35539.0
2020-08-13 15:10:00,96.07,96.07,96.04,96.07,35005.0,80.9788,80.9788,80.9535,80.9788,35005.0
2020-08-13 15:20:00,96.06,96.1,96.05,96.09,74928.0,80.9703,81.004,80.9619,80.9956,74928.0
2020-08-13 15:30:00,96.08,96.11,96.08,96.09,50734.0,80.9872,81.0125,80.9872,80.9956,50734.0
2020-08-13 15:40:00,96.09,96.1,96.07,96.08,58784.0,80.9956,81.004,80.9788,80.9872,58784.0
2020-08-13 15:50:00,96.07,96.08,96.05,96.05,103862.0,80.9788,80.9872,80.9619,80.9619,103862.0
2020-08-14 09:30:00,96.06,96.09,96.02,96.04,47618.0,80.9703,80.9956,80.9366,80.9535,47618.0
2020-08-14 09:40:00,96.04,96.07,96.02,96.05,88701.0,80.9535,80.9788,80.9366,80.9619,88701.0
2020-08-14 09:50:00,96.06,96.11,96.05,96.09,48748.0,80.9703,81.0125,80.9619,80.9956,48748.0
2020-08-14 10:00:00,96.09,96.11,96.08,96.1,204474.0,80.9956,81.0125,80.9872,81.004,204474.0
2020-08-14 10:10:00,96.1,96.1,96.07,96.08,29374.0,81.004,81.004,80.9788,80.9872,29374.0
2020-08-14 10:20:00,96.08,96.1,96.07,96.09,72850.0,80.9872,81.004,80.9788,80.9956,72850.0
2020-08-14 10:30:00,96.09,96.1,96.07,96.07,32200.0,80.9956,81.004,80.9788,80.9788,32200.0
2020-08-14 10:40:00,96.07,96.08,96.04,96.05,62702.0,80.9788,80.9872,80.9535,80.9619,62702.0
2020-08-14 10:50:00,96.06,96.06,96.02,96.03,51952.0,80.9703,80.9703,80.9366,80.945,51952.0
2020-08-14 11:00:00,96.03,96.03,96.02,96.03,119333.0,80.945,80.945,80.9366,80.945,119333.0
2020-08-14 11:10:00,96.03,96.08,96.02,96.04,154463.0,80.945,80.9872,80.9366,80.9535,154463.0
2020-08-14 11:20:00,96.05,96.06,96.04,96.06,35100.0,80.9619,80.9703,80.9535,80.9703,35100.0
2020-08-14 11:30:00,96.05,96.06,96.04,96.05,42670.0,80.9619,80.9703,80.9535,80.9619,42670.0
2020-08-14 11:40:00,96.05,96.08,96.04,96.06,55511.0,80.9619,80.9872,80.9535,80.9703,55511.0
2020-08-14 11:50:00,96.06,96.06,96.04,96.04,54246.0,80.9703,80.9703,80.9535,80.9535,54246.0
2020-08-14 12:00:00,96.04,96.07,96.04,96.07,99240.0,80.9535,80.9788,80.9535,80.9788,99240.0
2020-08-14 12:10:00,96.07,96.07,96.02,96.03,81203.0,80.9788,80.9788,80.9366,80.945,81203.0
2020-08-14 12:20:00,96.03,96.03,96.02,96.03,27586.0,80.945,80.945,80.9366,80.945,27586.0
2020-08-14 12:30:00,96.03,96.04,96.02,96.03,29943.0,80.945,80.9535,80.9366,80.945,29943.0
2020-08-14 12:40:00,96.02,96.03,96.02,96.03,27491.0,80.9366,80.945,80.9366,80.945,27491.0
2020-08-14 12:50:00,96.02,96.03,96.02,96.02,52101.0,80.9366,80.945,80.9366,80.9366,52101.0
2020-08-14 13:00:00,96.02,96.03,95.98,96.0,171665.0,80.9366,80.945,80.9029,80.9197,171665.0
2020-08-14 13:10:00,96.0,96.0,95.99,95.99,7765.0,80.9197,80.9197,80.9113,80.9113,7765.0
2020-08-14 13:20:00,95.99,95.99,95.96,95.99,57488.0,80.9113,80.9113,80.886,80.9113,57488.0
2020-08-14 13:30:00,95.98,95.99,95.97,95.98,26775.0,80.9029,80.9113,80.8945,80.9029,26775.0
2020-08-14 13:40:00,95.98,95.99,95.97,95.98,60690.0,80.9029,80.9113,80.8945,80.9029,60690.0
2020-08-14 13:50:00,95.97,95.98,95.96,95.96,18296.0,80.8945,80.9029,80.886,80.886,18296.0
2020-08-14 14:00:00,95.97,95.98,95.96,95.98,51087.0,80.8945,80.9029,80.886,80.9029,51087.0
2020-08-14 14:10:00,95.98,95.98,95.95,95.98,55197.0,80.9029,80.9029,80.8776,80.9029,55197.0
2020-08-14 14:20:00,95.98,95.98,95.95,95.95,20457.0,80.9029,80.9029,80.8776,80.8776,20457.0
2020-08-14 14:30:00,95.95,95.97,95.95,95.96,23769.0,80.8776,80.8945,80.8776,80.886,23769.0
2020-08-14 14:40:00,95.95,95.96,95.92,95.93,42111.0,80.8776,80.886,80.8523,80.8607,42111.0
2020-08-14 14:50:00,95.93,95.93,95.91,95.93,80777.0,80.8607,80.8607,80.8439,80.8607,80777.0
2020-08-14 15:00:00,95.93,95.93,95.89,95.89,20781.0,80.8607,80.8607,80.827,80.827,20781.0
2020-08-14 15:10:00,95.9,95.9,95.86,95.88,31574.0,80.8355,80.8355,80.8017,80.8186,31574.0
2020-08-14 15:20:00,95.88,95.91,95.88,95.9,34636.0,80.8186,80.8439,80.8186,80.8355,34636.0
2020-08-14 15:30:00,95.9,95.9,95.83,95.84,111483.0,80.8355,80.8355,80.7765,80.7849,111483.0
2020-08-14 15:40:00,95.84,95.85,95.8,95.84,84315.0,80.7849,80.7933,80.7512,80.7849,84315.0
2020-08-14 15:50:00,95.84,95.88,95.81,95.84,103916.0,80.7849,80.8186,80.7596,80.7849,103916.0
2020-08-17 09:30:00,96.16,96.16,95.84,95.95,50613.0,81.0546,81.0546,80.7849,80.8776,50613.0
2020-08-17 09:40:00,95.96,95.99,95.95,95.98,19957.0,80.886,80.9113,80.8776,80.9029,19957.0
2020-08-17 09:50:00,95.98,96.04,95.97,96.03,147911.0,80.9029,80.9535,80.8945,80.945,147911.0
2020-08-17 10:00:00,96.03,96.05,96.02,96.05,95522.0,80.945,80.9619,80.9366,80.9619,95522.0
2020-08-17 10:10:00,96.05,96.09,96.05,96.08,93229.0,80.9619,80.9956,80.9619,80.9872,93229.0
2020-08-17 10:20:00,96.09,96.12,96.08,96.11,30789.0,80.9956,81.0209,80.9872,81.0125,30789.0
2020-08-17 10:30:00,96.12,96.15,96.11,96.14,376002.0,81.0209,81.0462,81.0125,81.0378,376002.0
2020-08-17 10:40:00,96.14,96.17,96.14,96.16,14805.0,81.0378,81.063,81.0378,81.0546,14805.0
2020-08-17 10:50:00,96.16,96.16,96.13,96.15,19564.0,81.0546,81.0546,81.0293,81.0462,19564.0
2020-08-17 11:00:00,96.15,96.16,96.14,96.15,9965.0,81.0462,81.0546,81.0378,81.0462,9965.0
2020-08-17 11:10:00,96.15,96.17,96.14,96.16,33876.0,81.0462,81.063,81.0378,81.0546,33876.0
2020-08-17 11:20:00,96.16,96.17,96.15,96.17,144035.0,81.0546,81.063,81.0462,81.063,144035.0
2020-08-17 11:30:00,96.16,96.17,96.15,96.16,7898.0,81.0546,81.063,81.0462,81.0546,7898.0
2020-08-17 11:40:00,96.16,96.18,96.15,96.15,81085.0,81.0546,81.0715,81.0462,81.0462,81085.0
2020-08-17 11:50:00,96.15,96.18,96.15,96.16,38803.0,81.0462,81.0715,81.0462,81.0546,38803.0
2020-08-17 12:00:00,96.17,96.17,96.16,96.17,20501.0,81.063,81.063,81.0546,81.063,20501.0
2020-08-17 12:10:00,96.17,96.17,96.16,96.17,47954.0,81.063,81.063,81.0546,81.063,47954.0
2020-08-17 12:20:00,96.17,96.19,96.16,96.18,149201.0,81.063,81.0799,81.0546,81.0715,149201.0
2020-08-17 12:30:00,96.18,96.19,96.16,96.17,42808.0,81.0715,81.0799,81.0546,81.063,42808.0
2020-08-17 12:40:00,96.17,96.17,96.14,96.15,25580.0,81.063,81.063,81.0378,81.0462,25580.0
2020-08-17 12:50:00,96.15,96.15,96.14,96.15,12959.0,81.0462,81.0462,81.0378,81.0462,12959.0
2020-08-17 13:00:00,96.15,96.15,96.14,96.15,41036.0,81.0462,81.0462,81.0378,81.0462,41036.0
2020-08-17 13:10:00,96.14,96.15,96.14,96.15,6668.0,81.0378,81.0462,81.0378,81.0462,6668.0
2020-08-17 13:20:00,96.14,96.15,96.13,96.14,42167.0,81.0378,81.0462,81.0293,81.0378,42167.0
2020-08-17 13:30:00,96.13,96.17,96.13,96.15,98889.0,81.0293,81.063,81.0293,81.0462,98889.0
2020-08-17 13:40:00,96.15,96.15,96.13,96.14,52137.0,81.0462,81.0462,81.0293,81.0378,52137.0
2020-08-17 13:50:00,96.14,96.15,96.13,96.15,35961.0,81.0378,81.0462,81.0293,81.0462,35961.0
2020-08-17 14:00:00,96.15,96.15,96.14,96.15,20260.0,81.0462,81.0462,81.0378,81.0462,20260.0
2020-08-17 14:10:00,96.15,96.15,96.13,96.14,40175.0,81.0462,81.0462,81.0293,81.0378,40175.0
2020-08-17 14:20:00,96.14,96.14,96.13,96.13,27140.0,81.0378,81.0378,81.0293,81.0293,27140.0
2020-08-17 14:30:00,96.12,96.13,96.11,96.12,27442.0,81.0209,81.0293,81.0125,81.0209,27442.0
2020-08-17 14:40:00,96.13,96.13,96.11,96.11,12536.0,81.0293,81.0293,81.0125,81.0125,12536.0
2020-08-17 14:50:00,96.11,96.13,96.1,96.1,17086.0,81.0125,81.0293,81.004,81.004,17086.0
2020-08-17 15:00:00,96.12,96.12,96.1,96.12,11663.0,81.0209,81.0209,81.004,81.0209,11663.0
2020-08-17 15:10:00,96.12,96.13,96.08,96.08,69534.0,81.0209,81.0293,80.9872,80.9872,69534.0
2020-08-17 15:20:00,96.09,96.12,96.08,96.11,97393.0,80.9956,81.0209,80.9872,81.0125,97393.0
2020-08-17 15:30:00,96.11,96.11,96.08,96.09,56691.0,81.0125,81.0125,80.9872,80.9956,56691.0
2020-08-17 15:40:00,96.1,96.12,96.08,96.12,83381.0,81.004,81.0209,80.9872,81.0209,83381.0
2020-08-17 15:50:00,96.11,96.12,96.06,96.06,89946.0,81.0125,81.0209,80.9703,80.9703,89946.0
2020-08-18 09:30:00,96.02,96.12,96.02,96.08,75352.0,80.9366,81.0209,80.9366,80.9872,75352.0
2020-08-18 09:40:00,96.09,96.12,96.07,96.09,48700.0,80.9956,81.0209,80.9788,80.9956,48700.0
2020-08-18 09:50:00,96.08,96.09,96.07,96.08,19560.0,80.9872,80.9956,80.9788,80.9872,19560.0
2020-08-18 10:00:00,96.08,96.11,96.07,96.1,772247.0,80.9872,81.0125,80.9788,81.004,772247.0
2020-08-18 10:10:00,96.1,96.13,96.08,96.09,16612.0,81.004,81.0293,80.9872,80.9956,16612.0
2020-08-18 10:20:00,96.09,96.13,96.09,96.13,22214.0,80.9956,81.0293,80.9956,81.0293,22214.0
2020-08-18 10:30:00,96.12,96.13,96.1,96.13,25543.0,81.0209,81.0293,81.004,81.0293,25543.0
2020-08-18 10:40:00,96.12,96.14,96.11,96.13,31042.0,81.0209,81.0378,81.0125,81.0293,31042.0
2020-08-18 10:50:00,96.14,96.17,96.13,96.16,26360.0,81.0378,81.063,81.0293,81.0546,26360.0
2020-08-18 11:00:00,96.16,96.2,96.16,96.19,22805.0,81.0546,81.0883,81.0546,81.0799,22805.0
2020-08-18 11:10:00,96.2,96.2,96.17,96.17,21545.0,81.0883,81.0883,81.063,81.063,21545.0
2020-08-18 11:20:00,96.17,96.18,96.17,96.18,45923.0,81.063,81.0715,81.063,81.0715,45923.0
2020-08-18 11:30:00,96.18,96.19,96.17,96.17,40742.0,81.0715,81.0799,81.063,81.063,40742.0
2020-08-18 11:40:00,96.18,96.2,96.18,96.2,15115.0,81.0715,81.0883,81.0715,81.0883,15115.0
2020-08-18 11:50:00,96.2,96.21,96.19,96.2,20092.0,81.0883,81.0968,81.0799,81.0883,20092.0
2020-08-18 12:00:00,96.21,96.21,96.18,96.19,15330.0,81.0968,81.0968,81.0715,81.0799,15330.0
2020-08-18 12:10:00,96.2,96.22,96.19,96.22,31946.0,81.0883,81.1052,81.0799,81.1052,31946.0
2020-08-18 12:20:00,96.21,96.23,96.21,96.22,65103.0,81.0968,81.1136,81.0968,81.1052,65103.0
2020-08-18 12:30:00,96.22,96.25,96.21,96.23,29854.0,81.1052,81.1305,81.0968,81.1136,29854.0
2020-08-18 12:40:00,96.23,96.24,96.23,96.24,58791.0,81.1136,81.122,81.1136,81.122,58791.0
2020-08-18 12:50:00,96.24,96.24,96.23,96.23,19306.0,81.122,81.122,81.1136,81.1136,19306.0
2020-08-18 13:00:00,96.23,96.25,96.22,96.24,67203.0,81.1136,81.1305,81.1052,81.122,67203.0
2020-08-18 13:10:00,96.23,96.24,96.21,96.22,75130.0,81.1136,81.122,81.0968,81.1052,75130.0
2020-08-18 13:20:00,96.22,96.24,96.21,96.23,56026.0,81.1052,81.122,81.0968,81.1136,56026.0
2020-08-18 13:30:00,96.23,96.24,96.22,96.23,10799.0,81.1136,81.122,81.1052,81.1136,10799.0
2020-08-18 13:40:00,96.23,96.23,96.22,96.22,9662.0,81.1136,81.1136,81.1052,81.1052,9662.0
2020-08-18 13:50:00,96.23,96.23,96.22,96.23,56768.0,81.1136,81.1136,81.1052,81.1136,56768.0
2020-08-18 14:00:00,96.23,96.24,96.21,96.23,29888.0,81.1136,81.122,81.0968,81.1136,29888.0
2020-08-18 14:10:00,96.22,96.23,96.2,96.22,128412.0,81.1052,81.1136,81.0883,81.1052,128412.0
2020-08-18 14:20:00,96.22,96.23,96.21,96.23,27381.0,81.1052,81.1136,81.0968,81.1136,27381.0
2020-08-18 14:30:00,96.22,96.23,96.22,96.22,18816.0,81.1052,81.1136,81.1052,81.1052,18816.0
2020-08-18 14:40:00,96.23,96.25,96.22,96.25,22522.0,81.1136,81.1305,81.1052,81.1305,22522.0
2020-08-18 14:50:00,96.25,96.26,96.24,96.26,25887.0,81.1305,81.1389,81.122,81.1389,25887.0
2020-08-18 15:00:00,96.26,96.28,96.25,96.28,17477.0,81.1389,81.1558,81.1305,81.1558,17477.0
2020-08-18 15:10:00,96.28,96.28,96.26,96.27,24979.0,81.1558,81.1558,81.1389,81.1473,24979.0
2020-08-18 15:20:00,96.28,96.28,96.25,96.27,25689.0,81.1558,81.1558,81.1305,81.1473,25689.0
2020-08-18 15:30:00,96.27,96.28,96.26,96.27,40117.0,81.1473,81.1558,81.1389,81.1473,40117.0
2020-08-18 15:40:00,96.27,96.28,96.26,96.27,60174.0,81.1473,81.1558,81.1389,81.1473,60174.0
2020-08-18 15:50:00,96.27,96.27,96.21,96.23,59427.0,81.1473,81.1473,81.0968,81.1136,59427.0
2020-08-19 09:30:00,96.32,96.32,96.28,96.3,58102.0,81.1895,81.1895,81.1558,81.1726,58102.0
2020-08-19 09:40:00,96.3,96.31,96.26,96.27,34502.0,81.1726,81.1811,81.1389,81.1473,34502.0
2020-08-19 09:50:00,96.27,96.28,96.26,96.27,16728.0,81.1473,81.1558,81.1389,81.1473,16728.0
2020-08-19 10:00:00,96.26,96.28,96.25,96.27,48237.0,81.1389,81.1558,81.1305,81.1473,48237.0
2020-08-19 10:10:00,96.28,96.28,96.27,96.28,61587.0,81.1558,81.1558,81.1473,81.1558,61587.0
2020-08-19 10:20:00,96.27,96.27,96.26,96.27,52108.0,81.1473,81.1473,81.1389,81.1473,52108.0
2020-08-19 10:30:00,96.27,96.27,96.26,96.26,37314.0,81.1473,81.1473,81.1389,81.1389,37314.0
2020-08-19 10:40:00,96.27,96.27,96.26,96.27,11632.0,81.1473,81.1473,81.1389,81.1473,11632.0
2020-08-19 10:50:00,96.27,96.27,96.26,96.27,16877.0,81.1473,81.1473,81.1389,81.1473,16877.0
2020-08-19 11:00:00,96.27,96.27,96.26,96.27,11688.0,81.1473,81.1473,81.1389,81.1473,11688.0
2020-08-19 11:10:00,96.27,96.27,96.22,96.25,51529.0,81.1473,81.1473,81.1052,81.1305,51529.0
2020-08-19 11:20:00,96.25,96.27,96.24,96.26,33741.0,81.1305,81.1473,81.122,81.1389,33741.0
2020-08-19 11:30:00,96.26,96.27,96.26,96.27,18875.0,81.1389,81.1473,81.1389,81.1473,18875.0
2020-08-19 11:40:00,96.27,96.27,96.26,96.27,11904.0,81.1473,81.1473,81.1389,81.1473,11904.0
2020-08-19 11:50:00,96.26,96.27,96.26,96.27,8226.0,81.1389,81.1473,81.1389,81.1473,8226.0
2020-08-19 12:00:00,96.27,96.27,96.26,96.27,49515.0,81.1473,81.1473,81.1389,81.1473,49515.0
2020-08-19 12:10:00,96.27,96.27,96.26,96.27,9027.0,81.1473,81.1473,81.1389,81.1473,9027.0
2020-08-19 12:20:00,96.27,96.27,96.26,96.27,15655.0,81.1473,81.1473,81.1389,81.1473,15655.0
2020-08-19 12:30:00,96.26,96.27,96.26,96.27,12444.0,81.1389,81.1473,81.1389,81.1473,12444.0
2020-08-19 12:40:00,96.27,96.27,96.26,96.27,11329.0,81.1473,81.1473,81.1389,81.1473,11329.0
2020-08-19 12:50:00,96.27,96.28,96.26,96.28,80129.0,81.1473,81.1558,81.1389,81.1558,80129.0
2020-08-19 13:00:00,96.28,96.29,96.24,96.28,23100.0,81.1558,81.1642,81.122,81.1558,23100.0
2020-08-19 13:10:00,96.29,96.33,96.28,96.33,13038.0,81.1642,81.1979,81.1558,81.1979,13038.0
2020-08-19 13:20:00,96.33,96.34,96.31,96.34,5587.0,81.1979,81.2063,81.1811,81.2063,5587.0
2020-08-19 13:30:00,96.33,96.33,96.31,96.31,17119.0,81.1979,81.1979,81.1811,81.1811,17119.0
2020-08-19 13:40:00,96.31,96.32,96.29,96.31,62992.0,81.1811,81.1895,81.1642,81.1811,62992.0
2020-08-19 13:50:00,96.3,96.31,96.29,96.31,22813.0,81.1726,81.1811,81.1642,81.1811,22813.0
2020-08-19 14:00:00,96.31,96.31,96.25,96.26,23744.0,81.1811,81.1811,81.1305,81.1389,23744.0
2020-08-19 14:10:00,96.26,96.26,96.19,96.19,60121.0,81.1389,81.1389,81.0799,81.0799,60121.0
2020-08-19 14:20:00,96.19,96.19,96.11,96.14,70334.0,81.0799,81.0799,81.0125,81.0378,70334.0
2020-08-19 14:30:00,96.14,96.2,96.12,96.2,34163.0,81.0378,81.0883,81.0209,81.0883,34163.0
2020-08-19 14:40:00,96.19,96.23,96.17,96.22,50944.0,81.0799,81.1136,81.063,81.1052,50944.0
2020-08-19 14:50:00,96.22,96.24,96.2,96.22,87113.0,81.1052,81.122,81.0883,81.1052,87113.0
2020-08-19 15:00:00,96.21,96.21,96.17,96.18,41993.0,81.0968,81.0968,81.063,81.0715,41993.0
2020-08-19 15:10:00,96.18,96.18,96.15,96.16,27591.0,81.0715,81.0715,81.0462,81.0546,27591.0
2020-08-19 15:20:00,96.16,96.16,96.14,96.16,189633.0,81.0546,81.0546,81.0378,81.0546,189633.0
2020-08-19 15:30:00,96.16,96.16,96.11,96.11,31464.0,81.0546,81.0546,81.0125,81.0125,31464.0
2020-08-19 15:40:00,96.11,96.12,96.1,96.11,30011.0,81.0125,81.0209,81.004,81.0125,30011.0
2020-08-19 15:50:00,96.1,96.16,96.06,96.15,48469.0,81.004,81.0546,80.9703,81.0462,48469.0
2020-08-20 09:30:00,96.33,96.34,96.24,96.25,45763.0,81.1979,81.2063,81.122,81.1305,45763.0
2020-08-20 09:40:00,96.24,96.28,96.24,96.27,40667.0,81.122,81.1558,81.122,81.1473,40667.0
2020-08-20 09:50:00,96.27,96.27,96.24,96.24,73410.0,81.1473,81.1473,81.122,81.122,73410.0
2020-08-20 10:00:00,96.25,96.27,96.24,96.27,42375.0,81.1305,81.1473,81.122,81.1473,42375.0
2020-08-20 10:10:00,96.27,96.28,96.26,96.28,29676.0,81.1473,81.1558,81.1389,81.1558,29676.0
2020-08-20 10:20:00,96.28,96.3,96.27,96.3,43150.0,81.1558,81.1726,81.1473,81.1726,43150.0
2020-08-20 10:30:00,96.3,96.31,96.28,96.3,22130.0,81.1726,81.1811,81.1558,81.1726,22130.0
2020-08-20 10:40:00,96.3,96.3,96.25,96.26,28306.0,81.1726,81.1726,81.1305,81.1389,28306.0
2020-08-20 10:50:00,96.26,96.28,96.25,96.27,44867.0,81.1389,81.1558,81.1305,81.1473,44867.0
2020-08-20 11:00:00,96.27,96.28,96.25,96.26,27200.0,81.1473,81.1558,81.1305,81.1389,27200.0
2020-08-20 11:10:00,96.26,96.28,96.23,96.28,158719.0,81.1389,81.1558,81.1136,81.1558,158719.0
2020-08-20 11:20:00,96.28,96.28,96.22,96.23,142235.0,81.1558,81.1558,81.1052,81.1136,142235.0
2020-08-20 11:30:00,96.23,96.26,96.22,96.25,102030.0,81.1136,81.1389,81.1052,81.1305,102030.0
2020-08-20 11:40:00,96.25,96.26,96.24,96.26,72744.0,81.1305,81.1389,81.122,81.1389,72744.0
2020-08-20 11:50:00,96.26,96.28,96.25,96.27,47294.0,81.1389,81.1558,81.1305,81.1473,47294.0
2020-08-20 12:00:00,96.27,96.28,96.25,96.28,42944.0,81.1473,81.1558,81.1305,81.1558,42944.0
2020-08-20 12:10:00,96.28,96.28,96.23,96.23,79302.0,81.1558,81.1558,81.1136,81.1136,79302.0
2020-08-20 12:20:00,96.23,96.28,96.23,96.27,35985.0,81.1136,81.1558,81.1136,81.1473,35985.0
2020-08-20 12:30:00,96.26,96.27,96.25,96.26,27944.0,81.1389,81.1473,81.1305,81.1389,27944.0
2020-08-20 12:40:00,96.27,96.29,96.26,96.26,80609.0,81.1473,81.1642,81.1389,81.1389,80609.0
2020-08-20 12:50:00,96.27,96.28,96.25,96.26,153590.0,81.1473,81.1558,81.1305,81.1389,153590.0
2020-08-20 13:00:00,96.26,96.26,96.21,96.23,47115.0,81.1389,81.1389,81.0968,81.1136,47115.0
2020-08-20 13:10:00,96.23,96.25,96.22,96.23,27797.0,81.1136,81.1305,81.1052,81.1136,27797.0
2020-08-20 13:20:00,96.23,96.26,96.23,96.25,63179.0,81.1136,81.1389,81.1136,81.1305,63179.0
2020-08-20 13:30:00,96.25,96.26,96.24,96.25,30758.0,81.1305,81.1389,81.122,81.1305,30758.0
2020-08-20 13:40:00,96.26,96.27,96.25,96.26,63425.0,81.1389,81.1473,81.1305,81.1389,63425.0
2020-08-20 13:50:00,96.25,96.27,96.25,96.27,122995.0,81.1305,81.1473,81.1305,81.1473,122995.0
2020-08-20 14:00:00,96.26,96.27,96.25,96.27,84971.0,81.1389,81.1473,81.1305,81.1473,84971.0
2020-08-20 14:10:00,96.27,96.29,96.26,96.28,27671.0,81.1473,81.1642,81.1389,81.1558,27671.0
2020-08-20 14:20:00,96.27,96.3,96.27,96.29,55114.0,81.1473,81.1726,81.1473,81.1642,55114.0
2020-08-20 14:30:00,96.3,96.32,96.29,96.31,134115.0,81.1726,81.1895,81.1642,81.1811,134115.0
2020-08-20 14:40:00,96.3,96.34,96.3,96.34,32143.0,81.1726,81.2063,81.1726,81.2063,32143.0
2020-08-20 14:50:00,96.34,96.36,96.32,96.33,40720.0,81.2063,81.2232,81.1895,81.1979,40720.0
2020-08-20 15:00:00,96.34,96.34,96.32,96.33,50071.0,81.2063,81.2063,81.1895,81.1979,50071.0
2020-08-20 15:10:00,96.33,96.33,96.31,96.31,176809.0,81.1979,81.1979,81.1811,81.1811,176809.0
2020-08-20 15:20:00,96.32,96.33,96.29,96.3,210241.0,81.1895,81.1979,81.1642,81.1726,210241.0
2020-08-20 15:30:00,96.29,96.3,96.27,96.29,121215.0,81.1642,81.1726,81.1473,81.1642,121215.0
2020-08-20 15:40:00,96.29,96.32,96.28,96.31,64056.0,81.1642,81.1895,81.1558,81.1811,64056.0
2020-08-20 15:50:00,96.31,96.35,96.28,96.33,167667.0,81.1811,81.2148,81.1558,81.1979,167667.0
2020-08-21 09:30:00,96.29,96.4,96.29,96.34,48046.0,81.1642,81.2569,81.1642,81.2063,48046.0
2020-08-21 09:40:00,96.34,96.36,96.3,96.31,57577.0,81.2063,81.2232,81.1726,81.1811,57577.0
2020-08-21 09:50:00,96.31,96.31,96.28,96.29,49362.0,81.1811,81.1811,81.1558,81.1642,49362.0
2020-08-21 10:00:00,96.28,96.29,96.24,96.25,45397.0,81.1558,81.1642,81.122,81.1305,45397.0
2020-08-21 10:10:00,96.25,96.27,96.22,96.27,51786.0,81.1305,81.1473,81.1052,81.1473,51786.0
2020-08-21 10:20:00,96.27,96.29,96.26,96.29,44546.0,81.1473,81.1642,81.1389,81.1642,44546.0
2020-08-21 10:30:00,96.29,96.33,96.28,96.32,82057.0,81.1642,81.1979,81.1558,81.1895,82057.0
2020-08-21 10:40:00,96.32,96.33,96.29,96.33,46489.0,81.1895,81.1979,81.1642,81.1979,46489.0
2020-08-21 10:50:00,96.33,96.33,96.31,96.33,60216.0,81.1979,81.1979,81.1811,81.1979,60216.0
2020-08-21 11:00:00,96.34,96.36,96.34,96.34,37959.0,81.2063,81.2232,81.2063,81.2063,37959.0
2020-08-21 11:10:00,96.35,96.37,96.35,96.37,34070.0,81.2148,81.2316,81.2148,81.2316,34070.0
2020-08-21 11:20:00,96.37,96.39,96.36,96.38,78508.0,81.2316,81.2485,81.2232,81.2401,78508.0
2020-08-21 11:30:00,96.38,96.39,96.34,96.36,32129.0,81.2401,81.2485,81.2063,81.2232,32129.0
2020-08-21 11:40:00,96.36,96.37,96.34,96.37,38403.0,81.2232,81.2316,81.2063,81.2316,38403.0
2020-08-21 11:50:00,96.37,96.37,96.35,96.36,26342.0,81.2316,81.2316,81.2148,81.2232,26342.0
2020-08-21 12:00:00,96.36,96.37,96.35,96.37,24125.0,81.2232,81.2316,81.2148,81.2316,24125.0
2020-08-21 12:10:00,96.37,96.38,96.36,96.38,54594.0,81.2316,81.2401,81.2232,81.2401,54594.0
2020-08-21 12:20:00,96.38,96.38,96.37,96.38,25307.0,81.2401,81.2401,81.2316,81.2401,25307.0
2020-08-21 12:30:00,96.38,96.38,96.33,96.33,33402.0,81.2401,81.2401,81.1979,81.1979,33402.0
2020-08-21 12:40:00,96.34,96.36,96.33,96.34,99715.0,81.2063,81.2232,81.1979,81.2063,99715.0
2020-08-21 12:50:00,96.34,96.38,96.34,96.37,44530.0,81.2063,81.2401,81.2063,81.2316,44530.0
2020-08-21 13:00:00,96.37,96.37,96.34,96.35,15876.0,81.2316,81.2316,81.2063,81.2148,15876.0
2020-08-21 13:10:00,96.35,96.36,96.31,96.31,34922.0,81.2148,81.2232,81.1811,81.1811,34922.0
2020-08-21 13:20:00,96.32,96.33,96.27,96.3,730281.0,81.1895,81.1979,81.1473,81.1726,730281.0
2020-08-21 13:30:00,96.31,96.33,96.29,96.31,132305.0,81.1811,81.1979,81.1642,81.1811,132305.0
2020-08-21 13:40:00,96.31,96.32,96.3,96.32,32122.0,81.1811,81.1895,81.1726,81.1895,32122.0
2020-08-21 13:50:00,96.32,96.33,96.3,96.31,90612.0,81.1895,81.1979,81.1726,81.1811,90612.0
2020-08-21 14:00:00,96.31,96.33,96.3,96.32,73863.0,81.1811,81.1979,81.1726,81.1895,73863.0
2020-08-21 14:10:00,96.32,96.33,96.31,96.33,39999.0,81.1895,81.1979,81.1811,81.1979,39999.0
2020-08-21 14:20:00,96.33,96.34,96.31,96.32,66851.0,81.1979,81.2063,81.1811,81.1895,66851.0
2020-08-21 14:30:00,96.32,96.33,96.31,96.31,31761.0,81.1895,81.1979,81.1811,81.1811,31761.0
2020-08-21 14:40:00,96.31,96.32,96.31,96.31,40746.0,81.1811,81.1895,81.1811,81.1811,40746.0
2020-08-21 14:50:00,96.31,96.32,96.3,96.32,45651.0,81.1811,81.1895,81.1726,81.1895,45651.0
2020-08-21 15:00:00,96.33,96.34,96.32,96.34,42208.0,81.1979,81.2063,81.1895,81.2063,42208.0
2020-08-21 15:10:00,96.34,96.35,96.32,96.34,56043.0,81.2063,81.2148,81.1895,81.2063,56043.0
2020-08-21 15:20:00,96.35,96.39,96.34,96.36,77092.0,81.2148,81.2485,81.2063,81.2232,77092.0
2020-08-21 15:30:00,96.37,96.4,96.35,96.4,190864.0,81.2316,81.2569,81.2148,81.2569,190864.0
2020-08-21 15:40:00,96.4,96.4,96.37,96.38,52323.0,81.2569,81.2569,81.2316,81.2401,52323.0
2020-08-21 15:50:00,96.38,96.39,96.36,96.39,70455.0,81.2401,81.2485,81.2232,81.2485,70455.0
2020-08-24 09:30:00,96.39,96.46,96.38,96.44,49817.0,81.2485,81.3075,81.2401,81.2906,49817.0
2020-08-24 09:40:00,96.44,96.45,96.43,96.44,14983.0,81.2906,81.2991,81.2822,81.2906,14983.0
2020-08-24 09:50:00,96.45,96.45,96.42,96.44,40328.0,81.2991,81.2991,81.2738,81.2906,40328.0
2020-08-24 10:00:00,96.44,96.45,96.44,96.45,82316.0,81.2906,81.2991,81.2906,81.2991,82316.0
2020-08-24 10:10:00,96.44,96.46,96.44,96.45,29279.0,81.2906,81.3075,81.2906,81.2991,29279.0
2020-08-24 10:20:00,96.45,96.46,96.42,96.44,43454.0,81.2991,81.3075,81.2738,81.2906,43454.0
2020-08-24 10:30:00,96.44,96.46,96.43,96.43,37139.0,81.2906,81.3075,81.2822,81.2822,37139.0
2020-08-24 10:40:00,96.43,96.44,96.43,96.43,24596.0,81.2822,81.2906,81.2822,81.2822,24596.0
2020-08-24 10:50:00,96.44,96.44,96.4,96.4,29743.0,81.2906,81.2906,81.2569,81.2569,29743.0
2020-08-24 11:00:00,96.41,96.41,96.37,96.37,35198.0,81.2653,81.2653,81.2316,81.2316,35198.0
2020-08-24 11:10:00,96.38,96.4,96.37,96.38,47305.0,81.2401,81.2569,81.2316,81.2401,47305.0
2020-08-24 11:20:00,96.38,96.39,96.35,96.36,97324.0,81.2401,81.2485,81.2148,81.2232,97324.0
2020-08-24 11:30:00,96.36,96.37,96.35,96.35,11326.0,81.2232,81.2316,81.2148,81.2148,11326.0
2020-08-24 11:40:00,96.36,96.36,96.33,96.33,15963.0,81.2232,81.2232,81.1979,81.1979,15963.0
2020-08-24 11:50:00,96.34,96.34,96.31,96.32,21939.0,81.2063,81.2063,81.1811,81.1895,21939.0
2020-08-24 12:00:00,96.31,96.32,96.31,96.31,64766.0,81.1811,81.1895,81.1811,81.1811,64766.0
2020-08-24 12:10:00,96.31,96.35,96.31,96.34,328407.0,81.1811,81.2148,81.1811,81.2063,328407.0
2020-08-24 12:20:00,96.34,96.34,96.33,96.33,14870.0,81.2063,81.2063,81.1979,81.1979,14870.0
2020-08-24 12:30:00,96.34,96.34,96.33,96.34,20608.0,81.2063,81.2063,81.1979,81.2063,20608.0
2020-08-24 12:40:00,96.34,96.34,96.3,96.31,117944.0,81.2063,81.2063,81.1726,81.1811,117944.0
2020-08-24 12:50:00,96.31,96.32,96.29,96.31,101768.0,81.1811,81.1895,81.1642,81.1811,101768.0
2020-08-24 13:00:00,96.31,96.34,96.31,96.34,71326.0,81.1811,81.2063,81.1811,81.2063,71326.0
2020-08-24 13:10:00,96.34,96.35,96.33,96.34,10545.0,81.2063,81.2148,81.1979,81.2063,10545.0
2020-08-24 13:20:00,96.35,96.35,96.34,96.35,12526.0,81.2148,81.2148,81.2063,81.2148,12526.0
2020-08-24 13:30:00,96.34,96.36,96.34,96.36,99294.0,81.2063,81.2232,81.2063,81.2232,99294.0
2020-08-24 13:40:00,96.35,96.36,96.33,96.34,23082.0,81.2148,81.2232,81.1979,81.2063,23082.0
2020-08-24 13:50:00,96.33,96.34,96.33,96.34,21390.0,81.1979,81.2063,81.1979,81.2063,21390.0
2020-08-24 14:00:00,96.34,96.34,96.33,96.33,38790.0,81.2063,81.2063,81.1979,81.1979,38790.0
2020-08-24 14:10:00,96.34,96.34,96.32,96.32,36163.0,81.2063,81.2063,81.1895,81.1895,36163.0
2020-08-24 14:20:00,96.33,96.34,96.32,96.33,24753.0,81.1979,81.2063,81.1895,81.1979,24753.0
2020-08-24 14:30:00,96.33,96.35,96.33,96.34,38972.0,81.1979,81.2148,81.1979,81.2063,38972.0
2020-08-24 14:40:00,96.34,96.35,96.34,96.34,24179.0,81.2063,81.2148,81.2063,81.2063,24179.0
2020-08-24 14:50:00,96.34,96.36,96.34,96.36,25486.0,81.2063,81.2232,81.2063,81.2232,25486.0
2020-08-24 15:00:00,96.36,96.36,96.32,96.34,25319.0,81.2232,81.2232,81.1895,81.2063,25319.0
2020-08-24 15:10:00,96.33,96.35,96.33,96.35,159076.0,81.1979,81.2148,81.1979,81.2148,159076.0
2020-08-24 15:20:00,96.34,96.35,96.34,96.35,28288.0,81.2063,81.2148,81.2063,81.2148,28288.0
2020-08-24 15:30:00,96.35,96.35,96.34,96.34,32796.0,81.2148,81.2148,81.2063,81.2063,32796.0
2020-08-24 15:40:00,96.34,96.35,96.34,96.34,38165.0,81.2063,81.2148,81.2063,81.2063,38165.0
2020-08-24 15:50:00,96.34,96.35,96.33,96.34,130020.0,81.2063,81.2148,81.1979,81.2063,130020.0
2020-08-25 09:30:00,96.12,96.14,96.1,96.11,57382.0,81.0209,81.0378,81.004,81.0125,57382.0
2020-08-25 09:40:00,96.11,96.11,96.03,96.05,26306.0,81.0125,81.0125,80.945,80.9619,26306.0
2020-08-25 09:50:00,96.05,96.06,96.03,96.05,40959.0,80.9619,80.9703,80.945,80.9619,40959.0
2020-08-25 10:00:00,96.05,96.08,96.04,96.07,36105.0,80.9619,80.9872,80.9535,80.9788,36105.0
2020-08-25 10:10:00,96.06,96.07,96.02,96.04,52909.0,80.9703,80.9788,80.9366,80.9535,52909.0
2020-08-25 10:20:00,96.04,96.04,95.99,96.01,24721.0,80.9535,80.9535,80.9113,80.9282,24721.0
2020-08-25 10:30:00,96.0,96.01,95.98,95.99,23591.0,80.9197,80.9282,80.9029,80.9113,23591.0
2020-08-25 10:40:00,96.0,96.0,95.96,95.97,20643.0,80.9197,80.9197,80.886,80.8945,20643.0
2020-08-25 10:50:00,95.97,95.97,95.94,95.94,28864.0,80.8945,80.8945,80.8692,80.8692,28864.0
2020-08-25 11:00:00,95.94,95.99,95.94,95.99,47105.0,80.8692,80.9113,80.8692,80.9113,47105.0
2020-08-25 11:10:00,95.99,96.0,95.98,95.98,31578.0,80.9113,80.9197,80.9029,80.9029,31578.0
2020-08-25 11:20:00,95.97,95.98,95.95,95.96,20968.0,80.8945,80.9029,80.8776,80.886,20968.0
2020-08-25 11:30:00,95.96,95.99,95.95,95.98,29282.0,80.886,80.9113,80.8776,80.9029,29282.0
2020-08-25 11:40:00,95.98,95.99,95.97,95.99,29439.0,80.9029,80.9113,80.8945,80.9113,29439.0
2020-08-25 11:50:00,95.98,96.02,95.98,96.02,97519.0,80.9029,80.9366,80.9029,80.9366,97519.0
2020-08-25 12:00:00,96.02,96.04,96.01,96.04,83221.0,80.9366,80.9535,80.9282,80.9535,83221.0
2020-08-25 12:10:00,96.04,96.04,96.02,96.03,84085.0,80.9535,80.9535,80.9366,80.945,84085.0
2020-08-25 12:20:00,96.02,96.03,96.02,96.03,22206.0,80.9366,80.945,80.9366,80.945,22206.0
2020-08-25 12:30:00,96.03,96.05,96.02,96.05,88719.0,80.945,80.9619,80.9366,80.9619,88719.0
2020-08-25 12:40:00,96.05,96.05,96.04,96.05,22796.0,80.9619,80.9619,80.9535,80.9619,22796.0
2020-08-25 12:50:00,96.05,96.06,96.04,96.05,52710.0,80.9619,80.9703,80.9535,80.9619,52710.0
2020-08-25 13:00:00,96.06,96.09,96.05,96.09,115726.0,80.9703,80.9956,80.9619,80.9956,115726.0
2020-08-25 13:10:00,96.09,96.11,96.08,96.09,87144.0,80.9956,81.0125,80.9872,80.9956,87144.0
2020-08-25 13:20:00,96.09,96.11,96.09,96.1,26234.0,80.9956,81.0125,80.9956,81.004,26234.0
2020-08-25 13:30:00,96.11,96.11,96.07,96.09,19555.0,81.0125,81.0125,80.9788,80.9956,19555.0
2020-08-25 13:40:00,96.09,96.1,96.08,96.08,18271.0,80.9956,81.004,80.9872,80.9872,18271.0
2020-08-25 13:50:00,96.08,96.09,96.06,96.09,128376.0,80.9872,80.9956,80.9703,80.9956,128376.0
2020-08-25 14:00:00,96.09,96.12,96.08,96.12,66443.0,80.9956,81.0209,80.9872,81.0209,66443.0
2020-08-25 14:10:00,96.12,96.15,96.11,96.15,23066.0,81.0209,81.0462,81.0125,81.0462,23066.0
2020-08-25 14:20:00,96.15,96.16,96.14,96.16,50741.0,81.0462,81.0546,81.0378,81.0546,50741.0
2020-08-25 14:30:00,96.16,96.17,96.15,96.16,41435.0,81.0546,81.063,81.0462,81.0546,41435.0
2020-08-25 14:40:00,96.16,96.16,96.13,96.16,41589.0,81.0546,81.0546,81.0293,81.0546,41589.0
2020-08-25 14:50:00,96.16,96.18,96.15,96.16,38665.0,81.0546,81.0715,81.0462,81.0546,38665.0
2020-08-25 15:00:00,96.15,96.16,96.13,96.15,16271.0,81.0462,81.0546,81.0293,81.0462,16271.0
2020-08-25 15:10:00,96.14,96.16,96.14,96.16,39642.0,81.0378,81.0546,81.0378,81.0546,39642.0
2020-08-25 15:20:00,96.16,96.17,96.14,96.15,64530.0,81.0546,81.063,81.0378,81.0462,64530.0
2020-08-25 15:30:00,96.14,96.15,96.12,96.12,42630.0,81.0378,81.0462,81.0209,81.0209,42630.0
2020-08-25 15:40:00,96.12,96.14,96.12,96.12,40491.0,81.0209,81.0378,81.0209,81.0209,40491.0
2020-08-25 15:50:00,96.12,96.13,96.09,96.1,132168.0,81.0209,81.0293,80.9956,81.004,132168.0
2020-08-26 09:30:00,96.1,96.12,96.03,96.1,36708.0,81.004,81.0209,80.945,81.004,36708.0
2020-08-26 09:40:00,96.1,96.11,96.04,96.05,35741.0,81.004,81.0125,80.9535,80.9619,35741.0
2020-08-26 09:50:00,96.05,96.05,96.0,96.01,43358.0,80.9619,80.9619,80.9197,80.9282,43358.0
2020-08-26 10:00:00,96.0,96.03,95.99,96.02,130116.0,80.9197,80.945,80.9113,80.9366,130116.0
2020-08-26 10:10:00,96.02,96.02,96.01,96.02,12373.0,80.9366,80.9366,80.9282,80.9366,12373.0
2020-08-26 10:20:00,96.01,96.03,96.01,96.02,49262.0,80.9282,80.945,80.9282,80.9366,49262.0
2020-08-26 10:30:00,96.02,96.02,96.0,96.01,22978.0,80.9366,80.9366,80.9197,80.9282,22978.0
2020-08-26 10:40:00,96.0,96.01,95.99,96.0,126393.0,80.9197,80.9282,80.9113,80.9197,126393.0
2020-08-26 10:50:00,96.0,96.0,95.96,95.99,18412.0,80.9197,80.9197,80.886,80.9113,18412.0
2020-08-26 11:00:00,95.99,96.0,95.98,96.0,22338.0,80.9113,80.9197,80.9029,80.9197,22338.0
2020-08-26 11:10:00,96.0,96.0,95.97,95.98,34425.0,80.9197,80.9197,80.8945,80.9029,34425.0
2020-08-26 11:20:00,95.98,96.0,95.97,96.0,33128.0,80.9029,80.9197,80.8945,80.9197,33128.0
2020-08-26 11:30:00,96.0,96.03,95.99,96.03,58221.0,80.9197,80.945,80.9113,80.945,58221.0
2020-08-26 11:40:00,96.03,96.06,96.03,96.05,26977.0,80.945,80.9703,80.945,80.9619,26977.0
2020-08-26 11:50:00,96.06,96.06,96.05,96.06,11982.0,80.9703,80.9703,80.9619,80.9703,11982.0
2020-08-26 12:00:00,96.06,96.07,96.05,96.06,42460.0,80.9703,80.9788,80.9619,80.9703,42460.0
2020-08-26 12:10:00,96.06,96.07,96.06,96.06,6628.0,80.9703,80.9788,80.9703,80.9703,6628.0
2020-08-26 12:20:00,96.06,96.07,96.06,96.06,18121.0,80.9703,80.9788,80.9703,80.9703,18121.0
2020-08-26 12:30:00,96.06,96.07,96.06,96.06,16369.0,80.9703,80.9788,80.9703,80.9703,16369.0
2020-08-26 12:40:00,96.06,96.06,96.04,96.06,73772.0,80.9703,80.9703,80.9535,80.9703,73772.0
2020-08-26 12:50:00,96.06,96.08,96.05,96.08,37984.0,80.9703,80.9872,80.9619,80.9872,37984.0
2020-08-26 13:00:00,96.07,96.11,96.06,96.08,73957.0,80.9788,81.0125,80.9703,80.9872,73957.0
2020-08-26 13:10:00,96.09,96.14,96.08,96.13,27927.0,80.9956,81.0378,80.9872,81.0293,27927.0
2020-08-26 13:20:00,96.13,96.15,96.12,96.15,10557.0,81.0293,81.0462,81.0209,81.0462,10557.0
2020-08-26 13:30:00,96.16,96.18,96.15,96.16,21188.0,81.0546,81.0715,81.0462,81.0546,21188.0
2020-08-26 13:40:00,96.17,96.17,96.15,96.17,27343.0,81.063,81.063,81.0462,81.063,27343.0
2020-08-26 13:50:00,96.17,96.18,96.16,96.17,15638.0,81.063,81.0715,81.0546,81.063,15638.0
2020-08-26 14:00:00,96.18,96.19,96.15,96.15,73630.0,81.0715,81.0799,81.0462,81.0462,73630.0
2020-08-26 14:10:00,96.16,96.16,96.15,96.16,20370.0,81.0546,81.0546,81.0462,81.0546,20370.0
2020-08-26 14:20:00,96.16,96.16,96.14,96.15,99792.0,81.0546,81.0546,81.0378,81.0462,99792.0
2020-08-26 14:30:00,96.15,96.17,96.15,96.17,28571.0,81.0462,81.063,81.0462,81.063,28571.0
2020-08-26 14:40:00,96.17,96.18,96.16,96.18,118540.0,81.063,81.0715,81.0546,81.0715,118540.0
2020-08-26 14:50:00,96.18,96.18,96.16,96.16,35985.0,81.0715,81.0715,81.0546,81.0546,35985.0
2020-08-26 15:00:00,96.16,96.18,96.16,96.17,19469.0,81.0546,81.0715,81.0546,81.063,19469.0
2020-08-26 15:10:00,96.16,96.18,96.16,96.16,27764.0,81.0546,81.0715,81.0546,81.0546,27764.0
2020-08-26 15:20:00,96.17,96.17,96.16,96.16,33574.0,81.063,81.063,81.0546,81.0546,33574.0
2020-08-26 15:30:00,96.17,96.17,96.15,96.17,29612.0,81.063,81.063,81.0462,81.063,29612.0
2020-08-26 15:40:00,96.17,96.17,96.16,96.16,34023.0,81.063,81.063,81.0546,81.0546,34023.0
2020-08-26 15:50:00,96.16,96.17,96.13,96.14,190252.0,81.0546,81.063,81.0293,81.0378,190252.0
2020-08-27 09:30:00,96.3,96.41,96.12,96.13,114706.0,81.1726,81.2653,81.0209,81.0293,114706.0
2020-08-27 09:40:00,96.13,96.14,95.98,96.06,76432.0,81.0293,81.0378,80.9029,80.9703,76432.0
2020-08-27 09:50:00,96.06,96.08,96.03,96.06,19192.0,80.9703,80.9872,80.945,80.9703,19192.0
2020-08-27 10:00:00,96.06,96.06,95.97,95.97,41953.0,80.9703,80.9703,80.8945,80.8945,41953.0
2020-08-27 10:10:00,95.95,96.02,95.95,95.98,31664.0,80.8776,80.9366,80.8776,80.9029,31664.0
2020-08-27 10:20:00,95.98,95.99,95.94,95.98,29230.0,80.9029,80.9113,80.8692,80.9029,29230.0
2020-08-27 10:30:00,95.98,96.0,95.98,95.98,81295.0,80.9029,80.9197,80.9029,80.9029,81295.0
2020-08-27 10:40:00,95.98,95.99,95.89,95.89,41001.0,80.9029,80.9113,80.827,80.827,41001.0
2020-08-27 10:50:00,95.89,95.9,95.84,95.85,117395.0,80.827,80.8355,80.7849,80.7933,117395.0
2020-08-27 11:00:00,95.85,95.87,95.82,95.86,15138.0,80.7933,80.8102,80.768,80.8017,15138.0
2020-08-27 11:10:00,95.87,95.87,95.82,95.83,44615.0,80.8102,80.8102,80.768,80.7765,44615.0
2020-08-27 11:20:00,95.84,95.88,95.81,95.81,13792.0,80.7849,80.8186,80.7596,80.7596,13792.0
2020-08-27 11:30:00,95.82,95.88,95.82,95.86,72535.0,80.768,80.8186,80.768,80.8017,72535.0
2020-08-27 11:40:00,95.87,95.94,95.86,95.93,193496.0,80.8102,80.8692,80.8017,80.8607,193496.0
2020-08-27 11:50:00,95.92,95.93,95.9,95.91,164030.0,80.8523,80.8607,80.8355,80.8439,164030.0
2020-08-27 12:00:00,95.91,95.91,95.86,95.88,118816.0,80.8439,80.8439,80.8017,80.8186,118816.0
2020-08-27 12:10:00,95.88,95.91,95.87,95.9,129150.0,80.8186,80.8439,80.8102,80.8355,129150.0
2020-08-27 12:20:00,95.9,95.91,95.86,95.88,88475.0,80.8355,80.8439,80.8017,80.8186,88475.0
2020-08-27 12:30:00,95.88,95.89,95.86,95.87,23096.0,80.8186,80.827,80.8017,80.8102,23096.0
2020-08-27 12:40:00,95.86,95.87,95.83,95.83,18897.0,80.8017,80.8102,80.7765,80.7765,18897.0
2020-08-27 12:50:00,95.84,95.86,95.82,95.84,19960.0,80.7849,80.8017,80.768,80.7849,19960.0
2020-08-27 13:00:00,95.84,95.95,95.84,95.92,36437.0,80.7849,80.8776,80.7849,80.8523,36437.0
2020-08-27 13:10:00,95.93,95.94,95.87,95.88,104471.0,80.8607,80.8692,80.8102,80.8186,104471.0
2020-08-27 13:20:00,95.87,95.88,95.83,95.87,57788.0,80.8102,80.8186,80.7765,80.8102,57788.0
2020-08-27 13:30:00,95.87,95.89,95.86,95.89,50981.0,80.8102,80.827,80.8017,80.827,50981.0
2020-08-27 13:40:00,95.89,95.89,95.88,95.88,16222.0,80.827,80.827,80.8186,80.8186,16222.0
2020-08-27 13:50:00,95.89,95.89,95.86,95.88,31592.0,80.827,80.827,80.8017,80.8186,31592.0
2020-08-27 14:00:00,95.88,95.9,95.87,95.89,48593.0,80.8186,80.8355,80.8102,80.827,48593.0
2020-08-27 14:10:00,95.89,95.9,95.88,95.9,96303.0,80.827,80.8355,80.8186,80.8355,96303.0
2020-08-27 14:20:00,95.9,95.9,95.87,95.89,28489.0,80.8355,80.8355,80.8102,80.827,28489.0
2020-08-27 14:30:00,95.89,95.91,95.88,95.91,19313.0,80.827,80.8439,80.8186,80.8439,19313.0
2020-08-27 14:40:00,95.91,95.91,95.88,95.89,20865.0,80.8439,80.8439,80.8186,80.827,20865.0
2020-08-27 14:50:00,95.89,95.9,95.85,95.89,50491.0,80.827,80.8355,80.7933,80.827,50491.0
2020-08-27 15:00:00,95.89,95.91,95.88,95.91,127486.0,80.827,80.8439,80.8186,80.8439,127486.0
2020-08-27 15:10:00,95.91,95.92,95.9,95.92,40574.0,80.8439,80.8523,80.8355,80.8523,40574.0
2020-08-27 15:20:00,95.92,95.92,95.91,95.91,15110.0,80.8523,80.8523,80.8439,80.8439,15110.0
2020-08-27 15:30:00,95.91,95.93,95.91,95.92,52698.0,80.8439,80.8607,80.8439,80.8523,52698.0
2020-08-27 15:40:00,95.93,95.93,95.9,95.92,37965.0,80.8607,80.8607,80.8355,80.8523,37965.0
2020-08-27 15:50:00,95.92,95.92,95.88,95.89,56361.0,80.8523,80.8523,80.8186,80.827,56361.0
2020-08-28 09:30:00,95.94,96.04,95.93,96.0,28285.0,80.8692,80.9535,80.8607,80.9197,28285.0
2020-08-28 09:40:00,95.99,96.0,95.97,95.97,12918.0,80.9113,80.9197,80.8945,80.8945,12918.0
2020-08-28 09:50:00,95.97,96.03,95.95,96.02,10592.0,80.8945,80.945,80.8776,80.9366,10592.0
2020-08-28 10:00:00,96.02,96.05,96.0,96.04,18427.0,80.9366,80.9619,80.9197,80.9535,18427.0
2020-08-28 10:10:00,96.05,96.08,96.04,96.06,42849.0,80.9619,80.9872,80.9535,80.9703,42849.0
2020-08-28 10:20:00,96.05,96.09,96.03,96.07,22695.0,80.9619,80.9956,80.945,80.9788,22695.0
2020-08-28 10:30:00,96.08,96.08,96.07,96.07,24372.0,80.9872,80.9872,80.9788,80.9788,24372.0
2020-08-28 10:40:00,96.07,96.08,96.03,96.04,17701.0,80.9788,80.9872,80.945,80.9535,17701.0
2020-08-28 10:50:00,96.04,96.05,96.03,96.05,11489.0,80.9535,80.9619,80.945,80.9619,11489.0
2020-08-28 11:00:00,96.05,96.07,96.03,96.06,60660.0,80.9619,80.9788,80.945,80.9703,60660.0
2020-08-28 11:10:00,96.06,96.07,96.05,96.06,29099.0,80.9703,80.9788,80.9619,80.9703,29099.0
2020-08-28 11:20:00,96.06,96.09,96.06,96.09,20148.0,80.9703,80.9956,80.9703,80.9956,20148.0
2020-08-28 11:30:00,96.09,96.1,96.08,96.09,19480.0,80.9956,81.004,80.9872,80.9956,19480.0
2020-08-28 11:40:00,96.09,96.1,96.06,96.06,18841.0,80.9956,81.004,80.9703,80.9703,18841.0
2020-08-28 11:50:00,96.06,96.09,96.05,96.09,23079.0,80.9703,80.9956,80.9619,80.9956,23079.0
2020-08-28 12:00:00,96.09,96.11,96.08,96.1,27107.0,80.9956,81.0125,80.9872,81.004,27107.0
2020-08-28 12:10:00,96.1,96.13,96.09,96.12,22426.0,81.004,81.0293,80.9956,81.0209,22426.0
2020-08-28 12:20:00,96.12,96.13,96.11,96.12,62155.0,81.0209,81.0293,81.0125,81.0209,62155.0
2020-08-28 12:30:00,96.12,96.12,96.06,96.06,23068.0,81.0209,81.0209,80.9703,80.9703,23068.0
2020-08-28 12:40:00,96.06,96.07,96.04,96.05,22386.0,80.9703,80.9788,80.9535,80.9619,22386.0
2020-08-28 12:50:00,96.05,96.05,96.03,96.04,16054.0,80.9619,80.9619,80.945,80.9535,16054.0
2020-08-28 13:00:00,96.04,96.04,96.03,96.04,23668.0,80.9535,80.9535,80.945,80.9535,23668.0
2020-08-28 13:10:00,96.04,96.04,96.01,96.01,23827.0,80.9535,80.9535,80.9282,80.9282,23827.0
2020-08-28 13:20:00,96.01,96.02,96.0,96.02,31839.0,80.9282,80.9366,80.9197,80.9366,31839.0
2020-08-28 13:30:00,96.02,96.04,96.01,96.04,30729.0,80.9366,80.9535,80.9282,80.9535,30729.0
2020-08-28 13:40:00,96.03,96.04,95.99,96.0,38360.0,80.945,80.9535,80.9113,80.9197,38360.0
2020-08-28 13:50:00,96.0,96.02,96.0,96.02,13478.0,80.9197,80.9366,80.9197,80.9366,13478.0
2020-08-28 14:00:00,96.03,96.04,96.02,96.04,39190.0,80.945,80.9535,80.9366,80.9535,39190.0
2020-08-28 14:10:00,96.04,96.07,96.03,96.06,21486.0,80.9535,80.9788,80.945,80.9703,21486.0
2020-08-28 14:20:00,96.06,96.08,96.06,96.08,65990.0,80.9703,80.9872,80.9703,80.9872,65990.0
2020-08-28 14:30:00,96.07,96.09,96.07,96.08,27645.0,80.9788,80.9956,80.9788,80.9872,27645.0
2020-08-28 14:40:00,96.09,96.12,96.08,96.11,45137.0,80.9956,81.0209,80.9872,81.0125,45137.0
2020-08-28 14:50:00,96.11,96.13,96.09,96.13,41761.0,81.0125,81.0293,80.9956,81.0293,41761.0
2020-08-28 15:00:00,96.13,96.14,96.09,96.11,33394.0,81.0293,81.0378,80.9956,81.0125,33394.0
2020-08-28 15:10:00,96.11,96.11,96.1,96.11,17594.0,81.0125,81.0125,81.004,81.0125,17594.0
2020-08-28 15:20:00,96.12,96.12,96.09,96.09,31685.0,81.0209,81.0209,80.9956,80.9956,31685.0
2020-08-28 15:30:00,96.09,96.11,96.09,96.09,48723.0,80.9956,81.0125,80.9956,80.9956,48723.0
2020-08-28 15:40:00,96.09,96.1,96.07,96.09,62232.0,80.9956,81.004,80.9788,80.9956,62232.0
2020-08-28 15:50:00,96.09,96.1,96.08,96.09,169490.0,80.9956,81.004,80.9872,80.9956,169490.0
2020-08-31 09:30:00,96.1,96.14,96.06,96.12,138044.0,81.004,81.0378,80.9703,81.0209,138044.0
2020-08-31 09:40:00,96.12,96.15,96.11,96.13,66152.0,81.0209,81.0462,81.0125,81.0293,66152.0
2020-08-31 09:50:00,96.14,96.18,96.13,96.17,32954.0,81.0378,81.0715,81.0293,81.063,32954.0
2020-08-31 10:00:00,96.18,96.23,96.17,96.23,77868.0,81.0715,81.1136,81.063,81.1136,77868.0
2020-08-31 10:10:00,96.23,96.26,96.23,96.26,60421.0,81.1136,81.1389,81.1136,81.1389,60421.0
2020-08-31 10:20:00,96.26,96.29,96.25,96.28,77713.0,81.1389,81.1642,81.1305,81.1558,77713.0
2020-08-31 10:30:00,96.29,96.29,96.25,96.26,57901.0,81.1642,81.1642,81.1305,81.1389,57901.0
2020-08-31 10:40:00,96.26,96.26,96.23,96.25,44364.0,81.1389,81.1389,81.1136,81.1305,44364.0
2020-08-31 10:50:00,96.25,96.28,96.24,96.28,173448.0,81.1305,81.1558,81.122,81.1558,173448.0
2020-08-31 11:00:00,96.28,96.32,96.27,96.3,75345.0,81.1558,81.1895,81.1473,81.1726,75345.0
2020-08-31 11:10:00,96.3,96.34,96.29,96.34,70000.0,81.1726,81.2063,81.1642,81.2063,70000.0
2020-08-31 11:20:00,96.34,96.34,96.28,96.32,92205.0,81.2063,81.2063,81.1558,81.1895,92205.0
2020-08-31 11:30:00,96.33,96.34,96.3,96.34,82085.0,81.1979,81.2063,81.1726,81.2063,82085.0
2020-08-31 11:40:00,96.34,96.34,96.31,96.33,59475.0,81.2063,81.2063,81.1811,81.1979,59475.0
2020-08-31 11:50:00,96.33,96.35,96.31,96.32,63141.0,81.1979,81.2148,81.1811,81.1895,63141.0
2020-08-31 12:00:00,96.33,96.39,96.32,96.39,71894.0,81.1979,81.2485,81.1895,81.2485,71894.0
2020-08-31 12:10:00,96.39,96.41,96.38,96.38,69744.0,81.2485,81.2653,81.2401,81.2401,69744.0
2020-08-31 12:20:00,96.39,96.39,96.36,96.37,68271.0,81.2485,81.2485,81.2232,81.2316,68271.0
2020-08-31 12:30:00,96.38,96.4,96.37,96.39,172032.0,81.2401,81.2569,81.2316,81.2485,172032.0
2020-08-31 12:40:00,96.4,96.4,96.38,96.39,67673.0,81.2569,81.2569,81.2401,81.2485,67673.0
2020-08-31 12:50:00,96.4,96.4,96.37,96.38,55912.0,81.2569,81.2569,81.2316,81.2401,55912.0
2020-08-31 13:00:00,96.38,96.39,96.38,96.39,78436.0,81.2401,81.2485,81.2401,81.2485,78436.0
2020-08-31 13:10:00,96.39,96.41,96.38,96.4,72001.0,81.2485,81.2653,81.2401,81.2569,72001.0
2020-08-31 13:20:00,96.4,96.41,96.39,96.4,67923.0,81.2569,81.2653,81.2485,81.2569,67923.0
2020-08-31 13:30:00,96.39,96.4,96.36,96.38,73569.0,81.2485,81.2569,81.2232,81.2401,73569.0
2020-08-31 13:40:00,96.39,96.39,96.38,96.39,61316.0,81.2485,81.2485,81.2401,81.2485,61316.0
2020-08-31 13:50:00,96.39,96.41,96.38,96.41,55979.0,81.2485,81.2653,81.2401,81.2653,55979.0
2020-08-31 14:00:00,96.41,96.41,96.36,96.38,54102.0,81.2653,81.2653,81.2232,81.2401,54102.0
2020-08-31 14:10:00,96.38,96.4,96.37,96.39,48727.0,81.2401,81.2569,81.2316,81.2485,48727.0
2020-08-31 14:20:00,96.4,96.4,96.39,96.4,71896.0,81.2569,81.2569,81.2485,81.2569,71896.0
2020-08-31 14:30:00,96.4,96.4,96.3,96.33,68094.0,81.2569,81.2569,81.1726,81.1979,68094.0
2020-08-31 14:40:00,96.33,96.34,96.26,96.34,77329.0,81.1979,81.2063,81.1389,81.2063,77329.0
2020-08-31 14:50:00,96.34,96.43,96.33,96.43,110036.0,81.2063,81.2822,81.1979,81.2822,110036.0
2020-08-31 15:00:00,96.43,96.44,96.36,96.39,250538.0,81.2822,81.2906,81.2232,81.2485,250538.0
2020-08-31 15:10:00,96.4,96.4,96.27,96.3,110662.0,81.2569,81.2569,81.1473,81.1726,110662.0
2020-08-31 15:20:00,96.29,96.3,96.25,96.28,112913.0,81.1642,81.1726,81.1305,81.1558,112913.0
2020-08-31 15:30:00,96.29,96.34,96.28,96.3,105376.0,81.1642,81.2063,81.1558,81.1726,105376.0
2020-08-31 15:40:00,96.3,96.39,96.3,96.38,110077.0,81.1726,81.2485,81.1726,81.2401,110077.0
2020-08-31 15:50:00,96.38,96.42,96.31,96.33,233946.0,81.2401,81.2738,81.1811,81.1979,233946.0
2020-09-01 09:30:00,96.15,96.24,96.08,96.09,41497.0,81.2116,81.2876,81.1524,81.1609,41497.0
2020-09-01 09:40:00,96.09,96.17,96.08,96.15,39796.0,81.1609,81.2285,81.1524,81.2116,39796.0
2020-09-01 09:50:00,96.15,96.2,96.14,96.18,90356.0,81.2116,81.2538,81.2031,81.2369,90356.0
2020-09-01 10:00:00,96.19,96.19,96.1,96.13,32446.0,81.2453,81.2453,81.1693,81.1947,32446.0
2020-09-01 10:10:00,96.13,96.14,96.11,96.11,43464.0,81.1947,81.2031,81.1778,81.1778,43464.0
2020-09-01 10:20:00,96.11,96.13,96.09,96.11,51688.0,81.1778,81.1947,81.1609,81.1778,51688.0
2020-09-01 10:30:00,96.11,96.2,96.1,96.2,53050.0,81.1778,81.2538,81.1693,81.2538,53050.0
2020-09-01 10:40:00,96.2,96.2,96.16,96.19,48717.0,81.2538,81.2538,81.22,81.2453,48717.0
2020-09-01 10:50:00,96.2,96.25,96.18,96.2,60865.0,81.2538,81.296,81.2369,81.2538,60865.0
2020-09-01 11:00:00,96.2,96.23,96.19,96.2,25224.0,81.2538,81.2791,81.2453,81.2538,25224.0
2020-09-01 11:10:00,96.2,96.26,96.2,96.22,39487.0,81.2538,81.3045,81.2538,81.2707,39487.0
2020-09-01 11:20:00,96.21,96.26,96.2,96.24,54772.0,81.2622,81.3045,81.2538,81.2876,54772.0
2020-09-01 11:30:00,96.24,96.25,96.22,96.25,23838.0,81.2876,81.296,81.2707,81.296,23838.0
2020-09-01 11:40:00,96.25,96.29,96.23,96.23,28157.0,81.296,81.3298,81.2791,81.2791,28157.0
2020-09-01 11:50:00,96.23,96.27,96.23,96.26,114466.0,81.2791,81.3129,81.2791,81.3045,114466.0
2020-09-01 12:00:00,96.26,96.28,96.26,96.27,32005.0,81.3045,81.3214,81.3045,81.3129,32005.0
2020-09-01 12:10:00,96.27,96.27,96.25,96.27,34233.0,81.3129,81.3129,81.296,81.3129,34233.0
2020-09-01 12:20:00,96.27,96.29,96.26,96.28,120547.0,81.3129,81.3298,81.3045,81.3214,120547.0
2020-09-01 12:30:00,96.28,96.29,96.26,96.29,39352.0,81.3214,81.3298,81.3045,81.3298,39352.0
2020-09-01 12:40:00,96.29,96.29,96.26,96.27,34069.0,81.3298,81.3298,81.3045,81.3129,34069.0
2020-09-01 12:50:00,96.26,96.29,96.26,96.28,31365.0,81.3045,81.3298,81.3045,81.3214,31365.0
2020-09-01 13:00:00,96.27,96.29,96.27,96.29,29644.0,81.3129,81.3298,81.3129,81.3298,29644.0
2020-09-01 13:10:00,96.29,96.3,96.28,96.3,38120.0,81.3298,81.3383,81.3214,81.3383,38120.0
2020-09-01 13:20:00,96.3,96.38,96.3,96.38,117652.0,81.3383,81.4058,81.3383,81.4058,117652.0
2020-09-01 13:30:00,96.37,96.38,96.33,96.38,67527.0,81.3974,81.4058,81.3636,81.4058,67527.0
2020-09-01 13:40:00,96.38,96.39,96.37,96.39,119860.0,81.4058,81.4143,81.3974,81.4143,119860.0
2020-09-01 13:50:00,96.39,96.4,96.38,96.4,115726.0,81.4143,81.4227,81.4058,81.4227,115726.0
2020-09-01 14:00:00,96.4,96.4,96.38,96.39,78682.0,81.4227,81.4227,81.4058,81.4143,78682.0
2020-09-01 14:10:00,96.4,96.4,96.37,96.38,63860.0,81.4227,81.4227,81.3974,81.4058,63860.0
2020-09-01 14:20:00,96.38,96.4,96.37,96.4,52148.0,81.4058,81.4227,81.3974,81.4227,52148.0
2020-09-01 14:30:00,96.4,96.4,96.39,96.4,22320.0,81.4227,81.4227,81.4143,81.4227,22320.0
2020-09-01 14:40:00,96.4,96.42,96.39,96.41,126339.0,81.4227,81.4396,81.4143,81.4312,126339.0
2020-09-01 14:50:00,96.42,96.44,96.41,96.43,58635.0,81.4396,81.4565,81.4312,81.4481,58635.0
2020-09-01 15:00:00,96.43,96.44,96.43,96.44,54804.0,81.4481,81.4565,81.4481,81.4565,54804.0
2020-09-01 15:10:00,96.44,96.44,96.42,96.44,33387.0,81.4565,81.4565,81.4396,81.4565,33387.0
2020-09-01 15:20:00,96.44,96.44,96.43,96.44,43069.0,81.4565,81.4565,81.4481,81.4565,43069.0
2020-09-01 15:30:00,96.43,96.44,96.4,96.42,57637.0,81.4481,81.4565,81.4227,81.4396,57637.0
2020-09-01 15:40:00,96.42,96.42,96.41,96.42,57578.0,81.4396,81.4396,81.4312,81.4396,57578.0
2020-09-01 15:50:00,96.42,96.42,96.38,96.39,320411.0,81.4396,81.4396,81.4058,81.4143,320411.0
2020-09-02 09:30:00,96.38,96.49,96.37,96.42,45633.0,81.4058,81.4987,81.3974,81.4396,45633.0
2020-09-02 09:40:00,96.42,96.48,96.41,96.48,33808.0,81.4396,81.4903,81.4312,81.4903,33808.0
2020-09-02 09:50:00,96.48,96.56,96.45,96.56,164079.0,81.4903,81.5579,81.4649,81.5579,164079.0
2020-09-02 10:00:00,96.55,96.6,96.53,96.58,148993.0,81.5494,81.5916,81.5325,81.5748,148993.0
2020-09-02 10:10:00,96.58,96.6,96.56,96.59,125221.0,81.5748,81.5916,81.5579,81.5832,125221.0
2020-09-02 10:20:00,96.59,96.61,96.58,96.6,292116.0,81.5832,81.6001,81.5748,81.5916,292116.0
2020-09-02 10:30:00,96.6,96.6,96.55,96.55,71079.0,81.5916,81.5916,81.5494,81.5494,71079.0
2020-09-02 10:40:00,96.55,96.6,96.54,96.6,41679.0,81.5494,81.5916,81.541,81.5916,41679.0
2020-09-02 10:50:00,96.6,96.62,96.59,96.62,61509.0,81.5916,81.6085,81.5832,81.6085,61509.0
2020-09-02 11:00:00,96.62,96.63,96.6,96.6,35900.0,81.6085,81.617,81.5916,81.5916,35900.0
2020-09-02 11:10:00,96.6,96.61,96.59,96.6,77825.0,81.5916,81.6001,81.5832,81.5916,77825.0
2020-09-02 11:20:00,96.6,96.64,96.6,96.61,95578.0,81.5916,81.6254,81.5916,81.6001,95578.0
2020-09-02 11:30:00,96.61,96.63,96.6,96.61,31497.0,81.6001,81.617,81.5916,81.6001,31497.0
2020-09-02 11:40:00,96.6,96.64,96.59,96.64,19885.0,81.5916,81.6254,81.5832,81.6254,19885.0
2020-09-02 11:50:00,96.63,96.64,96.6,96.61,30389.0,81.617,81.6254,81.5916,81.6001,30389.0
2020-09-02 12:00:00,96.61,96.62,96.6,96.62,85772.0,81.6001,81.6085,81.5916,81.6085,85772.0
2020-09-02 12:10:00,96.62,96.62,96.59,96.61,53587.0,81.6085,81.6085,81.5832,81.6001,53587.0
2020-09-02 12:20:00,96.61,96.62,96.6,96.62,25892.0,81.6001,81.6085,81.5916,81.6085,25892.0
2020-09-02 12:30:00,96.61,96.62,96.6,96.62,28793.0,81.6001,81.6085,81.5916,81.6085,28793.0
2020-09-02 12:40:00,96.61,96.62,96.61,96.62,25757.0,81.6001,81.6085,81.6001,81.6085,25757.0
2020-09-02 12:50:00,96.62,96.63,96.6,96.63,55918.0,81.6085,81.617,81.5916,81.617,55918.0
2020-09-02 13:00:00,96.62,96.64,96.62,96.64,98408.0,81.6085,81.6254,81.6085,81.6254,98408.0
2020-09-02 13:10:00,96.64,96.65,96.62,96.63,65402.0,81.6254,81.6339,81.6085,81.617,65402.0
2020-09-02 13:20:00,96.63,96.64,96.62,96.64,25161.0,81.617,81.6254,81.6085,81.6254,25161.0
2020-09-02 13:30:00,96.63,96.65,96.6,96.6,49425.0,81.617,81.6339,81.5916,81.5916,49425.0
2020-09-02 13:40:00,96.61,96.65,96.6,96.62,55480.0,81.6001,81.6339,81.5916,81.6085,55480.0
2020-09-02 13:50:00,96.62,96.62,96.61,96.62,60521.0,81.6085,81.6085,81.6001,81.6085,60521.0
2020-09-02 14:00:00,96.62,96.62,96.6,96.6,56582.0,81.6085,81.6085,81.5916,81.5916,56582.0
2020-09-02 14:10:00,96.6,96.61,96.58,96.59,75873.0,81.5916,81.6001,81.5748,81.5832,75873.0
2020-09-02 14:20:00,96.58,96.61,96.58,96.6,111644.0,81.5748,81.6001,81.5748,81.5916,111644.0
2020-09-02 14:30:00,96.6,96.61,96.6,96.61,46568.0,81.5916,81.6001,81.5916,81.6001,46568.0
2020-09-02 14:40:00,96.61,96.61,96.59,96.59,95138.0,81.6001,81.6001,81.5832,81.5832,95138.0
2020-09-02 14:50:00,96.59,96.64,96.59,96.63,143249.0,81.5832,81.6254,81.5832,81.617,143249.0
2020-09-02 15:00:00,96.64,96.64,96.61,96.62,48694.0,81.6254,81.6254,81.6001,81.6085,48694.0
2020-09-02 15:10:00,96.62,96.64,96.61,96.64,135946.0,81.6085,81.6254,81.6001,81.6254,135946.0
2020-09-02 15:20:00,96.65,96.65,96.61,96.63,80663.0,81.6339,81.6339,81.6001,81.617,80663.0
2020-09-02 15:30:00,96.63,96.63,96.6,96.61,110962.0,81.617,81.617,81.5916,81.6001,110962.0
2020-09-02 15:40:00,96.6,96.65,96.6,96.65,313207.0,81.5916,81.6339,81.5916,81.6339,313207.0
2020-09-02 15:50:00,96.64,96.65,96.62,96.63,243789.0,81.6254,81.6339,81.6085,81.617,243789.0
2020-09-03 09:30:00,96.64,96.75,96.62,96.68,166211.0,81.6254,81.7183,81.6085,81.6592,166211.0
2020-09-03 09:40:00,96.68,96.68,96.62,96.62,41790.0,81.6592,81.6592,81.6085,81.6085,41790.0
2020-09-03 09:50:00,96.62,96.66,96.61,96.64,52781.0,81.6085,81.6423,81.6001,81.6254,52781.0
2020-09-03 10:00:00,96.64,96.67,96.61,96.62,42700.0,81.6254,81.6508,81.6001,81.6085,42700.0
2020-09-03 10:10:00,96.61,96.62,96.54,96.55,46958.0,81.6001,81.6085,81.541,81.5494,46958.0
2020-09-03 10:20:00,96.55,96.58,96.54,96.56,75787.0,81.5494,81.5748,81.541,81.5579,75787.0
2020-09-03 10:30:00,96.57,96.57,96.54,96.56,48939.0,81.5663,81.5663,81.541,81.5579,48939.0
2020-09-03 10:40:00,96.56,96.58,96.55,96.55,25275.0,81.5579,81.5748,81.5494,81.5494,25275.0
2020-09-03 10:50:00,96.56,96.58,96.55,96.56,39519.0,81.5579,81.5748,81.5494,81.5579,39519.0
2020-09-03 11:00:00,96.57,96.59,96.55,96.59,190168.0,81.5663,81.5832,81.5494,81.5832,190168.0
2020-09-03 11:10:00,96.59,96.61,96.56,96.57,208905.0,81.5832,81.6001,81.5579,81.5663,208905.0
2020-09-03 11:20:00,96.56,96.57,96.52,96.53,138597.0,81.5579,81.5663,81.5241,81.5325,138597.0
2020-09-03 11:30:00,96.52,96.55,96.49,96.54,505447.0,81.5241,81.5494,81.4987,81.541,505447.0
2020-09-03 11:40:00,96.54,96.56,96.52,96.55,84912.0,81.541,81.5579,81.5241,81.5494,84912.0
2020-09-03 11:50:00,96.55,96.58,96.52,96.53,34012.0,81.5494,81.5748,81.5241,81.5325,34012.0
2020-09-03 12:00:00,96.53,96.58,96.51,96.54,41469.0,81.5325,81.5748,81.5156,81.541,41469.0
2020-09-03 12:10:00,96.55,96.57,96.54,96.57,40465.0,81.5494,81.5663,81.541,81.5663,40465.0
2020-09-03 12:20:00,96.57,96.59,96.56,96.58,46024.0,81.5663,81.5832,81.5579,81.5748,46024.0
2020-09-03 12:30:00,96.58,96.62,96.58,96.62,93218.0,81.5748,81.6085,81.5748,81.6085,93218.0
2020-09-03 12:40:00,96.62,96.62,96.58,96.58,36494.0,81.6085,81.6085,81.5748,81.5748,36494.0
2020-09-03 12:50:00,96.58,96.62,96.57,96.58,24182.0,81.5748,81.6085,81.5663,81.5748,24182.0
2020-09-03 13:00:00,96.58,96.59,96.55,96.57,75113.0,81.5748,81.5832,81.5494,81.5663,75113.0
2020-09-03 13:10:00,96.57,96.57,96.52,96.53,130187.0,81.5663,81.5663,81.5241,81.5325,130187.0
2020-09-03 13:20:00,96.53,96.57,96.53,96.56,33330.0,81.5325,81.5663,81.5325,81.5579,33330.0
2020-09-03 13:30:00,96.56,96.61,96.55,96.59,99528.0,81.5579,81.6001,81.5494,81.5832,99528.0
2020-09-03 13:40:00,96.59,96.61,96.55,96.56,62743.0,81.5832,81.6001,81.5494,81.5579,62743.0
2020-09-03 13:50:00,96.56,96.6,96.55,96.59,124702.0,81.5579,81.5916,81.5494,81.5832,124702.0
2020-09-03 14:00:00,96.59,96.67,96.59,96.65,87865.0,81.5832,81.6508,81.5832,81.6339,87865.0
2020-09-03 14:10:00,96.66,96.67,96.63,96.65,52369.0,81.6423,81.6508,81.617,81.6339,52369.0
2020-09-03 14:20:00,96.64,96.65,96.62,96.65,53922.0,81.6254,81.6339,81.6085,81.6339,53922.0
2020-09-03 14:30:00,96.65,96.66,96.62,96.63,178693.0,81.6339,81.6423,81.6085,81.617,178693.0
2020-09-03 14:40:00,96.63,96.64,96.59,96.59,32503.0,81.617,81.6254,81.5832,81.5832,32503.0
2020-09-03 14:50:00,96.59,96.63,96.57,96.62,21741.0,81.5832,81.617,81.5663,81.6085,21741.0
2020-09-03 15:00:00,96.63,96.64,96.6,96.6,276648.0,81.617,81.6254,81.5916,81.5916,276648.0
2020-09-03 15:10:00,96.61,96.61,96.56,96.58,122976.0,81.6001,81.6001,81.5579,81.5748,122976.0
2020-09-03 15:20:00,96.57,96.59,96.55,96.56,132003.0,81.5663,81.5832,81.5494,81.5579,132003.0
2020-09-03 15:30:00,96.56,96.59,96.54,96.58,117531.0,81.5579,81.5832,81.541,81.5748,117531.0
2020-09-03 15:40:00,96.58,96.58,96.52,96.53,231365.0,81.5748,81.5748,81.5241,81.5325,231365.0
2020-09-03 15:50:00,96.53,96.54,96.48,96.49,406500.0,81.5325,81.541,81.4903,81.4987,406500.0
2020-09-04 09:30:00,96.33,96.45,96.27,96.29,150421.0,81.3636,81.4649,81.3129,81.3298,150421.0
2020-09-04 09:40:00,96.29,96.29,96.23,96.25,212897.0,81.3298,81.3298,81.2791,81.296,212897.0
2020-09-04 09:50:00,96.25,96.25,96.18,96.19,40367.0,81.296,81.296,81.2369,81.2453,40367.0
2020-09-04 10:00:00,96.19,96.21,96.16,96.19,70008.0,81.2453,81.2622,81.22,81.2453,70008.0
2020-09-04 10:10:00,96.19,96.2,96.15,96.16,164819.0,81.2453,81.2538,81.2116,81.22,164819.0
2020-09-04 10:20:00,96.16,96.23,96.16,96.2,53686.0,81.22,81.2791,81.22,81.2538,53686.0
2020-09-04 10:30:00,96.18,96.21,96.16,96.18,205420.0,81.2369,81.2622,81.22,81.2369,205420.0
2020-09-04 10:40:00,96.18,96.21,96.17,96.19,236790.0,81.2369,81.2622,81.2285,81.2453,236790.0
2020-09-04 10:50:00,96.19,96.23,96.17,96.23,72542.0,81.2453,81.2791,81.2285,81.2791,72542.0
2020-09-04 11:00:00,96.22,96.22,96.12,96.13,20944.0,81.2707,81.2707,81.1862,81.1947,20944.0
2020-09-04 11:10:00,96.13,96.21,96.12,96.2,28955.0,81.1947,81.2622,81.1862,81.2538,28955.0
2020-09-04 11:20:00,96.21,96.26,96.12,96.15,51655.0,81.2622,81.3045,81.1862,81.2116,51655.0
2020-09-04 11:30:00,96.16,96.19,96.13,96.14,85025.0,81.22,81.2453,81.1947,81.2031,85025.0
2020-09-04 11:40:00,96.14,96.15,96.09,96.09,46388.0,81.2031,81.2116,81.1609,81.1609,46388.0
2020-09-04 11:50:00,96.1,96.16,96.09,96.15,72149.0,81.1693,81.22,81.1609,81.2116,72149.0
2020-09-04 12:00:00,96.15,96.15,96.08,96.1,32693.0,81.2116,81.2116,81.1524,81.1693,32693.0
2020-09-04 12:10:00,96.11,96.13,96.09,96.12,71614.0,81.1778,81.1947,81.1609,81.1862,71614.0
2020-09-04 12:20:00,96.11,96.17,96.1,96.16,75409.0,81.1778,81.2285,81.1693,81.22,75409.0
2020-09-04 12:30:00,96.17,96.17,96.15,96.16,20305.0,81.2285,81.2285,81.2116,81.22,20305.0
2020-09-04 12:40:00,96.16,96.19,96.14,96.18,167963.0,81.22,81.2453,81.2031,81.2369,167963.0
2020-09-04 12:50:00,96.18,96.18,96.13,96.14,24601.0,81.2369,81.2369,81.1947,81.2031,24601.0
2020-09-04 13:00:00,96.13,96.13,96.08,96.09,17687.0,81.1947,81.1947,81.1524,81.1609,17687.0
2020-09-04 13:10:00,96.08,96.09,96.04,96.06,70041.0,81.1524,81.1609,81.1186,81.1355,70041.0
2020-09-04 13:20:00,96.06,96.09,96.05,96.09,97149.0,81.1355,81.1609,81.1271,81.1609,97149.0
2020-09-04 13:30:00,96.08,96.1,96.05,96.1,44669.0,81.1524,81.1693,81.1271,81.1693,44669.0
2020-09-04 13:40:00,96.09,96.12,96.07,96.1,13745.0,81.1609,81.1862,81.144,81.1693,13745.0
2020-09-04 13:50:00,96.09,96.1,96.05,96.1,155171.0,81.1609,81.1693,81.1271,81.1693,155171.0
2020-09-04 14:00:00,96.1,96.12,96.06,96.11,110476.0,81.1693,81.1862,81.1355,81.1778,110476.0
2020-09-04 14:10:00,96.11,96.11,96.06,96.07,41531.0,81.1778,81.1778,81.1355,81.144,41531.0
2020-09-04 14:20:00,96.05,96.07,96.03,96.06,18161.0,81.1271,81.144,81.1102,81.1355,18161.0
2020-09-04 14:30:00,96.07,96.09,96.05,96.09,34645.0,81.144,81.1609,81.1271,81.1609,34645.0
2020-09-04 14:40:00,96.09,96.13,96.08,96.11,151386.0,81.1609,81.1947,81.1524,81.1778,151386.0
2020-09-04 14:50:00,96.12,96.12,96.08,96.11,54781.0,81.1862,81.1862,81.1524,81.1778,54781.0
2020-09-04 15:00:00,96.1,96.13,96.09,96.13,88573.0,81.1693,81.1947,81.1609,81.1947,88573.0
2020-09-04 15:10:00,96.12,96.13,96.09,96.09,35081.0,81.1862,81.1947,81.1609,81.1609,35081.0
2020-09-04 15:20:00,96.1,96.16,96.09,96.14,109707.0,81.1693,81.22,81.1609,81.2031,109707.0
2020-09-04 15:30:00,96.14,96.14,96.08,96.11,21861.0,81.2031,81.2031,81.1524,81.1778,21861.0
2020-09-04 15:40:00,96.1,96.11,96.02,96.03,109142.0,81.1693,81.1778,81.1018,81.1102,109142.0
2020-09-04 15:50:00,96.02,96.04,96.0,96.02,197944.0,81.1018,81.1186,81.0849,81.1018,197944.0
2020-09-08 09:30:00,96.0,96.05,95.96,95.98,165070.0,81.0849,81.1271,81.0511,81.068,165070.0
2020-09-08 09:40:00,95.97,96.02,95.96,96.0,283280.0,81.0595,81.1018,81.0511,81.0849,283280.0
2020-09-08 09:50:00,96.01,96.07,96.0,96.05,80927.0,81.0933,81.144,81.0849,81.1271,80927.0
2020-09-08 10:00:00,96.05,96.07,96.0,96.05,82642.0,81.1271,81.144,81.0849,81.1271,82642.0
2020-09-08 10:10:00,96.05,96.07,96.04,96.06,106344.0,81.1271,81.144,81.1186,81.1355,106344.0
2020-09-08 10:20:00,96.06,96.1,96.04,96.08,94602.0,81.1355,81.1693,81.1186,81.1524,94602.0
2020-09-08 10:30:00,96.08,96.08,95.97,96.03,122168.0,81.1524,81.1524,81.0595,81.1102,122168.0
2020-09-08 10:40:00,96.03,96.08,95.99,96.02,536348.0,81.1102,81.1524,81.0764,81.1018,536348.0
2020-09-08 10:50:00,96.03,96.06,96.03,96.05,253917.0,81.1102,81.1355,81.1102,81.1271,253917.0
2020-09-08 11:00:00,96.06,96.1,96.04,96.06,144701.0,81.1355,81.1693,81.1186,81.1355,144701.0
2020-09-08 11:10:00,96.06,96.07,96.04,96.05,108405.0,81.1355,81.144,81.1186,81.1271,108405.0
2020-09-08 11:20:00,96.05,96.06,96.04,96.05,56847.0,81.1271,81.1355,81.1186,81.1271,56847.0
2020-09-08 11:30:00,96.05,96.06,96.02,96.02,62601.0,81.1271,81.1355,81.1018,81.1018,62601.0
2020-09-08 11:40:00,96.03,96.03,96.0,96.03,72724.0,81.1102,81.1102,81.0849,81.1102,72724.0
2020-09-08 11:50:00,96.02,96.03,96.0,96.03,46338.0,81.1018,81.1102,81.0849,81.1102,46338.0
2020-09-08 12:00:00,96.02,96.07,96.01,96.05,86304.0,81.1018,81.144,81.0933,81.1271,86304.0
2020-09-08 12:10:00,96.06,96.1,96.05,96.08,56097.0,81.1355,81.1693,81.1271,81.1524,56097.0
2020-09-08 12:20:00,96.08,96.1,96.06,96.06,119935.0,81.1524,81.1693,81.1355,81.1355,119935.0
2020-09-08 12:30:00,96.06,96.08,96.04,96.05,165722.0,81.1355,81.1524,81.1186,81.1271,165722.0
2020-09-08 12:40:00,96.05,96.06,96.04,96.05,83642.0,81.1271,81.1355,81.1186,81.1271,83642.0
2020-09-08 12:50:00,96.05,96.06,96.03,96.03,104037.0,81.1271,81.1355,81.1102,81.1102,104037.0
2020-09-08 13:00:00,96.04,96.06,96.0,96.02,37055.0,81.1186,81.1355,81.0849,81.1018,37055.0
2020-09-08 13:10:00,96.02,96.05,96.01,96.04,43873.0,81.1018,81.1271,81.0933,81.1186,43873.0
2020-09-08 13:20:00,96.03,96.06,96.03,96.06,97621.0,81.1102,81.1355,81.1102,81.1355,97621.0
2020-09-08 13:30:00,96.06,96.08,96.05,96.06,169044.0,81.1355,81.1524,81.1271,81.1355,169044.0
2020-09-08 13:40:00,96.06,96.06,96.03,96.06,83323.0,81.1355,81.1355,81.1102,81.1355,83323.0
2020-09-08 13:50:00,96.06,96.06,96.03,96.06,18366.0,81.1355,81.1355,81.1102,81.1355,18366.0
2020-09-08 14:00:00,96.05,96.07,96.03,96.06,92132.0,81.1271,81.144,81.1102,81.1355,92132.0
2020-09-08 14:10:00,96.05,96.06,96.02,96.04,32468.0,81.1271,81.1355,81.1018,81.1186,32468.0
2020-09-08 14:20:00,96.05,96.05,96.02,96.03,34269.0,81.1271,81.1271,81.1018,81.1102,34269.0
2020-09-08 14:30:00,96.03,96.04,96.0,96.0,19794.0,81.1102,81.1186,81.0849,81.0849,19794.0
2020-09-08 14:40:00,96.01,96.02,95.98,95.99,27158.0,81.0933,81.1018,81.068,81.0764,27158.0
2020-09-08 14:50:00,96.0,96.03,95.97,96.0,35055.0,81.0849,81.1102,81.0595,81.0849,35055.0
2020-09-08 15:00:00,96.01,96.01,95.96,95.97,138678.0,81.0933,81.0933,81.0511,81.0595,138678.0
2020-09-08 15:10:00,95.96,96.01,95.93,95.99,115652.0,81.0511,81.0933,81.0257,81.0764,115652.0
2020-09-08 15:20:00,95.99,96.0,95.97,95.97,341646.0,81.0764,81.0849,81.0595,81.0595,341646.0
2020-09-08 15:30:00,95.98,96.0,95.96,95.97,110851.0,81.068,81.0849,81.0511,81.0595,110851.0
2020-09-08 15:40:00,95.97,95.98,95.95,95.97,133378.0,81.0595,81.068,81.0426,81.0595,133378.0
2020-09-08 15:50:00,95.98,96.01,95.96,95.97,289360.0,81.068,81.0933,81.0511,81.0595,289360.0
2020-09-09 09:30:00,96.39,96.39,96.03,96.06,123487.0,81.4143,81.4143,81.1102,81.1355,123487.0
2020-09-09 09:40:00,96.06,96.1,96.05,96.08,160650.0,81.1355,81.1693,81.1271,81.1524,160650.0
2020-09-09 09:50:00,96.09,96.09,96.05,96.06,69719.0,81.1609,81.1609,81.1271,81.1355,69719.0
2020-09-09 10:00:00,96.07,96.15,96.07,96.14,82116.0,81.144,81.2116,81.144,81.2031,82116.0
2020-09-09 10:10:00,96.13,96.16,96.12,96.13,57427.0,81.1947,81.22,81.1862,81.1947,57427.0
2020-09-09 10:20:00,96.14,96.15,96.1,96.11,33968.0,81.2031,81.2116,81.1693,81.1778,33968.0
2020-09-09 10:30:00,96.12,96.13,96.1,96.13,44899.0,81.1862,81.1947,81.1693,81.1947,44899.0
2020-09-09 10:40:00,96.12,96.16,96.08,96.08,71290.0,81.1862,81.22,81.1524,81.1524,71290.0
2020-09-09 10:50:00,96.09,96.09,96.05,96.07,18457.0,81.1609,81.1609,81.1271,81.144,18457.0
2020-09-09 11:00:00,96.07,96.1,96.05,96.06,39412.0,81.144,81.1693,81.1271,81.1355,39412.0
2020-09-09 11:10:00,96.06,96.1,96.06,96.1,20823.0,81.1355,81.1693,81.1355,81.1693,20823.0
2020-09-09 11:20:00,96.09,96.11,96.08,96.09,29696.0,81.1609,81.1778,81.1524,81.1609,29696.0
2020-09-09 11:30:00,96.08,96.1,96.07,96.09,56908.0,81.1524,81.1693,81.144,81.1609,56908.0
2020-09-09 11:40:00,96.1,96.11,96.08,96.09,40459.0,81.1693,81.1778,81.1524,81.1609,40459.0
2020-09-09 11:50:00,96.1,96.12,96.08,96.09,46689.0,81.1693,81.1862,81.1524,81.1609,46689.0
2020-09-09 12:00:00,96.1,96.1,96.07,96.1,22142.0,81.1693,81.1693,81.144,81.1693,22142.0
2020-09-09 12:10:00,96.09,96.1,96.09,96.09,9187.0,81.1609,81.1693,81.1609,81.1609,9187.0
2020-09-09 12:20:00,96.1,96.11,96.08,96.09,61175.0,81.1693,81.1778,81.1524,81.1609,61175.0
2020-09-09 12:30:00,96.09,96.11,96.09,96.11,26955.0,81.1609,81.1778,81.1609,81.1778,26955.0
2020-09-09 12:40:00,96.11,96.11,96.08,96.08,86468.0,81.1778,81.1778,81.1524,81.1524,86468.0
2020-09-09 12:50:00,96.09,96.1,96.08,96.09,28676.0,81.1609,81.1693,81.1524,81.1609,28676.0
2020-09-09 13:00:00,96.09,96.09,96.02,96.02,86764.0,81.1609,81.1609,81.1018,81.1018,86764.0
2020-09-09 13:10:00,96.02,96.06,96.01,96.04,32448.0,81.1018,81.1355,81.0933,81.1186,32448.0
2020-09-09 13:20:00,96.02,96.08,96.02,96.06,20014.0,81.1018,81.1524,81.1018,81.1355,20014.0
2020-09-09 13:30:00,96.06,96.1,96.06,96.09,37241.0,81.1355,81.1693,81.1355,81.1609,37241.0
2020-09-09 13:40:00,96.09,96.13,96.08,96.11,29107.0,81.1609,81.1947,81.1524,81.1778,29107.0
2020-09-09 13:50:00,96.11,96.12,96.08,96.09,106163.0,81.1778,81.1862,81.1524,81.1609,106163.0
2020-09-09 14:00:00,96.09,96.1,96.06,96.06,56328.0,81.1609,81.1693,81.1355,81.1355,56328.0
2020-09-09 14:10:00,96.06,96.1,96.06,96.09,42824.0,81.1355,81.1693,81.1355,81.1609,42824.0
2020-09-09 14:20:00,96.09,96.1,96.08,96.09,54791.0,81.1609,81.1693,81.1524,81.1609,54791.0
2020-09-09 14:30:00,96.09,96.1,96.07,96.08,105760.0,81.1609,81.1693,81.144,81.1524,105760.0
2020-09-09 14:40:00,96.07,96.09,96.07,96.09,26513.0,81.144,81.1609,81.144,81.1609,26513.0
2020-09-09 14:50:00,96.09,96.1,96.08,96.09,29875.0,81.1609,81.1693,81.1524,81.1609,29875.0
2020-09-09 15:00:00,96.09,96.09,96.07,96.08,18213.0,81.1609,81.1609,81.144,81.1524,18213.0
2020-09-09 15:10:00,96.08,96.11,96.07,96.11,120318.0,81.1524,81.1778,81.144,81.1778,120318.0
2020-09-09 15:20:00,96.1,96.12,96.1,96.11,63340.0,81.1693,81.1862,81.1693,81.1778,63340.0
2020-09-09 15:30:00,96.11,96.12,96.07,96.09,55429.0,81.1778,81.1862,81.144,81.1609,55429.0
2020-09-09 15:40:00,96.09,96.09,96.07,96.07,29662.0,81.1609,81.1609,81.144,81.144,29662.0
2020-09-09 15:50:00,96.08,96.12,96.07,96.07,104016.0,81.1524,81.1862,81.144,81.144,104016.0
2020-09-10 09:30:00,96.05,96.13,96.0,96.12,165963.0,81.1271,81.1947,81.0849,81.1862,165963.0
2020-09-10 09:40:00,96.12,96.14,96.1,96.12,128636.0,81.1862,81.2031,81.1693,81.1862,128636.0
2020-09-10 09:50:00,96.12,96.15,96.11,96.15,175929.0,81.1862,81.2116,81.1778,81.2116,175929.0
2020-09-10 10:00:00,96.14,96.17,96.14,96.16,284902.0,81.2031,81.2285,81.2031,81.22,284902.0
2020-09-10 10:10:00,96.15,96.16,96.13,96.13,37944.0,81.2116,81.22,81.1947,81.1947,37944.0
2020-09-10 10:20:00,96.14,96.15,96.1,96.12,101182.0,81.2031,81.2116,81.1693,81.1862,101182.0
2020-09-10 10:30:00,96.12,96.13,96.08,96.08,68671.0,81.1862,81.1947,81.1524,81.1524,68671.0
2020-09-10 10:40:00,96.09,96.12,96.04,96.05,68846.0,81.1609,81.1862,81.1186,81.1271,68846.0
2020-09-10 10:50:00,96.05,96.07,96.04,96.06,31567.0,81.1271,81.144,81.1186,81.1355,31567.0
2020-09-10 11:00:00,96.06,96.06,96.04,96.05,58539.0,81.1355,81.1355,81.1186,81.1271,58539.0
2020-09-10 11:10:00,96.06,96.07,96.02,96.04,344824.0,81.1355,81.144,81.1018,81.1186,344824.0
2020-09-10 11:20:00,96.04,96.06,96.03,96.06,17060.0,81.1186,81.1355,81.1102,81.1355,17060.0
2020-09-10 11:30:00,96.06,96.07,96.02,96.04,18687.0,81.1355,81.144,81.1018,81.1186,18687.0
2020-09-10 11:40:00,96.04,96.05,96.03,96.05,27596.0,81.1186,81.1271,81.1102,81.1271,27596.0
2020-09-10 11:50:00,96.05,96.05,96.03,96.04,48605.0,81.1271,81.1271,81.1102,81.1186,48605.0
2020-09-10 12:00:00,96.05,96.05,96.02,96.04,17230.0,81.1271,81.1271,81.1018,81.1186,17230.0
2020-09-10 12:10:00,96.05,96.05,96.02,96.04,30174.0,81.1271,81.1271,81.1018,81.1186,30174.0
2020-09-10 12:20:00,96.04,96.06,96.04,96.06,18622.0,81.1186,81.1355,81.1186,81.1355,18622.0
2020-09-10 12:30:00,96.06,96.06,96.04,96.06,17810.0,81.1355,81.1355,81.1186,81.1355,17810.0
2020-09-10 12:40:00,96.06,96.06,96.05,96.06,35538.0,81.1355,81.1355,81.1271,81.1355,35538.0
2020-09-10 12:50:00,96.07,96.07,96.04,96.05,44614.0,81.144,81.144,81.1186,81.1271,44614.0
2020-09-10 13:00:00,96.05,96.09,96.04,96.08,37179.0,81.1271,81.1609,81.1186,81.1524,37179.0
2020-09-10 13:10:00,96.08,96.14,96.08,96.12,17559.0,81.1524,81.2031,81.1524,81.1862,17559.0
2020-09-10 13:20:00,96.12,96.15,96.11,96.15,40601.0,81.1862,81.2116,81.1778,81.2116,40601.0
2020-09-10 13:30:00,96.15,96.19,96.14,96.16,69896.0,81.2116,81.2453,81.2031,81.22,69896.0
2020-09-10 13:40:00,96.17,96.17,96.13,96.16,36652.0,81.2285,81.2285,81.1947,81.22,36652.0
2020-09-10 13:50:00,96.16,96.16,96.12,96.14,66137.0,81.22,81.22,81.1862,81.2031,66137.0
2020-09-10 14:00:00,96.15,96.17,96.14,96.14,30828.0,81.2116,81.2285,81.2031,81.2031,30828.0
2020-09-10 14:10:00,96.15,96.15,96.1,96.12,62473.0,81.2116,81.2116,81.1693,81.1862,62473.0
2020-09-10 14:20:00,96.12,96.12,96.0,96.0,43243.0,81.1862,81.1862,81.0849,81.0849,43243.0
2020-09-10 14:30:00,96.0,96.08,95.98,96.06,130993.0,81.0849,81.1524,81.068,81.1355,130993.0
2020-09-10 14:40:00,96.08,96.08,96.01,96.02,32580.0,81.1524,81.1524,81.0933,81.1018,32580.0
2020-09-10 14:50:00,96.03,96.07,96.02,96.06,26357.0,81.1102,81.144,81.1018,81.1355,26357.0
2020-09-10 15:00:00,96.07,96.07,96.0,96.02,105679.0,81.144,81.144,81.0849,81.1018,105679.0
2020-09-10 15:10:00,96.02,96.05,96.02,96.05,52970.0,81.1018,81.1271,81.1018,81.1271,52970.0
2020-09-10 15:20:00,96.04,96.12,96.04,96.12,18028.0,81.1186,81.1862,81.1186,81.1862,18028.0
2020-09-10 15:30:00,96.12,96.13,96.09,96.12,33083.0,81.1862,81.1947,81.1609,81.1862,33083.0
2020-09-10 15:40:00,96.12,96.12,96.06,96.07,69881.0,81.1862,81.1862,81.1355,81.144,69881.0
2020-09-10 15:50:00,96.07,96.11,96.07,96.1,68611.0,81.144,81.1778,81.144,81.1693,68611.0
2020-09-11 09:30:00,96.17,96.18,96.09,96.11,43918.0,81.2285,81.2369,81.1609,81.1778,43918.0
2020-09-11 09:40:00,96.11,96.12,96.07,96.12,25781.0,81.1778,81.1862,81.144,81.1862,25781.0
2020-09-11 09:50:00,96.11,96.12,96.07,96.08,34483.0,81.1778,81.1862,81.144,81.1524,34483.0
2020-09-11 10:00:00,96.07,96.12,96.06,96.07,91765.0,81.144,81.1862,81.1355,81.144,91765.0
2020-09-11 10:10:00,96.07,96.1,96.07,96.09,135251.0,81.144,81.1693,81.144,81.1609,135251.0
2020-09-11 10:20:00,96.09,96.11,96.08,96.09,97208.0,81.1609,81.1778,81.1524,81.1609,97208.0
2020-09-11 10:30:00,96.09,96.1,96.05,96.09,73230.0,81.1609,81.1693,81.1271,81.1609,73230.0
2020-09-11 10:40:00,96.09,96.13,96.09,96.12,43662.0,81.1609,81.1947,81.1609,81.1862,43662.0
2020-09-11 10:50:00,96.12,96.13,96.11,96.11,34369.0,81.1862,81.1947,81.1778,81.1778,34369.0
2020-09-11 11:00:00,96.11,96.12,96.1,96.12,31485.0,81.1778,81.1862,81.1693,81.1862,31485.0
2020-09-11 11:10:00,96.12,96.13,96.1,96.12,35290.0,81.1862,81.1947,81.1693,81.1862,35290.0
2020-09-11 11:20:00,96.11,96.13,96.09,96.13,19762.0,81.1778,81.1947,81.1609,81.1947,19762.0
2020-09-11 11:30:00,96.12,96.12,96.09,96.11,11819.0,81.1862,81.1862,81.1609,81.1778,11819.0
2020-09-11 11:40:00,96.11,96.13,96.11,96.12,8911.0,81.1778,81.1947,81.1778,81.1862,8911.0
2020-09-11 11:50:00,96.12,96.13,96.1,96.11,13343.0,81.1862,81.1947,81.1693,81.1778,13343.0
2020-09-11 12:00:00,96.12,96.12,96.1,96.12,54665.0,81.1862,81.1862,81.1693,81.1862,54665.0
2020-09-11 12:10:00,96.12,96.12,96.11,96.11,18841.0,81.1862,81.1862,81.1778,81.1778,18841.0
2020-09-11 12:20:00,96.11,96.12,96.11,96.11,15430.0,81.1778,81.1862,81.1778,81.1778,15430.0
2020-09-11 12:30:00,96.12,96.12,96.1,96.12,27177.0,81.1862,81.1862,81.1693,81.1862,27177.0
2020-09-11 12:40:00,96.11,96.12,96.11,96.11,34878.0,81.1778,81.1862,81.1778,81.1778,34878.0
2020-09-11 12:50:00,96.12,96.12,96.11,96.11,9721.0,81.1862,81.1862,81.1778,81.1778,9721.0
2020-09-11 13:00:00,96.12,96.12,96.1,96.1,12220.0,81.1862,81.1862,81.1693,81.1693,12220.0
2020-09-11 13:10:00,96.1,96.11,96.09,96.11,39375.0,81.1693,81.1778,81.1609,81.1778,39375.0
2020-09-11 13:20:00,96.1,96.11,96.09,96.09,20675.0,81.1693,81.1778,81.1609,81.1609,20675.0
2020-09-11 13:30:00,96.09,96.1,96.08,96.09,18608.0,81.1609,81.1693,81.1524,81.1609,18608.0
2020-09-11 13:40:00,96.09,96.11,96.09,96.11,16057.0,81.1609,81.1778,81.1609,81.1778,16057.0
2020-09-11 13:50:00,96.11,96.11,96.08,96.08,58003.0,81.1778,81.1778,81.1524,81.1524,58003.0
2020-09-11 14:00:00,96.09,96.11,96.09,96.11,5991.0,81.1609,81.1778,81.1609,81.1778,5991.0
2020-09-11 14:10:00,96.11,96.12,96.09,96.11,52176.0,81.1778,81.1862,81.1609,81.1778,52176.0
2020-09-11 14:20:00,96.11,96.14,96.11,96.14,42257.0,81.1778,81.2031,81.1778,81.2031,42257.0
2020-09-11 14:30:00,96.14,96.2,96.13,96.19,81792.0,81.2031,81.2538,81.1947,81.2453,81792.0
2020-09-11 14:40:00,96.19,96.2,96.18,96.2,25018.0,81.2453,81.2538,81.2369,81.2538,25018.0
2020-09-11 14:50:00,96.2,96.21,96.18,96.18,28727.0,81.2538,81.2622,81.2369,81.2369,28727.0
2020-09-11 15:00:00,96.19,96.19,96.14,96.14,15985.0,81.2453,81.2453,81.2031,81.2031,15985.0
2020-09-11 15:10:00,96.15,96.18,96.13,96.17,25670.0,81.2116,81.2369,81.1947,81.2285,25670.0
2020-09-11 15:20:00,96.17,96.21,96.17,96.2,21723.0,81.2285,81.2622,81.2285,81.2538,21723.0
2020-09-11 15:30:00,96.2,96.21,96.19,96.21,42565.0,81.2538,81.2622,81.2453,81.2622,42565.0
2020-09-11 15:40:00,96.2,96.21,96.17,96.18,48604.0,81.2538,81.2622,81.2285,81.2369,48604.0
2020-09-11 15:50:00,96.18,96.19,96.15,96.16,75262.0,81.2369,81.2453,81.2116,81.22,75262.0
2020-09-14 09:30:00,96.27,96.3,96.24,96.3,128314.0,81.3129,81.3383,81.2876,81.3383,128314.0
2020-09-14 09:40:00,96.3,96.32,96.28,96.31,136216.0,81.3383,81.3551,81.3214,81.3467,136216.0
2020-09-14 09:50:00,96.31,96.35,96.3,96.3,251022.0,81.3467,81.3805,81.3383,81.3383,251022.0
2020-09-14 10:00:00,96.3,96.33,96.29,96.31,108844.0,81.3383,81.3636,81.3298,81.3467,108844.0
2020-09-14 10:10:00,96.31,96.33,96.3,96.33,24366.0,81.3467,81.3636,81.3383,81.3636,24366.0
2020-09-14 10:20:00,96.33,96.39,96.32,96.34,283802.0,81.3636,81.4143,81.3551,81.372,283802.0
2020-09-14 10:30:00,96.34,96.36,96.31,96.32,56397.0,81.372,81.3889,81.3467,81.3551,56397.0
2020-09-14 10:40:00,96.31,96.32,96.31,96.31,13534.0,81.3467,81.3551,81.3467,81.3467,13534.0
2020-09-14 10:50:00,96.31,96.35,96.31,96.35,42165.0,81.3467,81.3805,81.3467,81.3805,42165.0
2020-09-14 11:00:00,96.34,96.35,96.33,96.34,27049.0,81.372,81.3805,81.3636,81.372,27049.0
2020-09-14 11:10:00,96.34,96.34,96.32,96.33,15637.0,81.372,81.372,81.3551,81.3636,15637.0
2020-09-14 11:20:00,96.32,96.33,96.29,96.31,71982.0,81.3551,81.3636,81.3298,81.3467,71982.0
2020-09-14 11:30:00,96.31,96.35,96.3,96.34,85493.0,81.3467,81.3805,81.3383,81.372,85493.0
2020-09-14 11:40:00,96.34,96.35,96.33,96.34,57104.0,81.372,81.3805,81.3636,81.372,57104.0
2020-09-14 11:50:00,96.34,96.37,96.34,96.35,129165.0,81.372,81.3974,81.372,81.3805,129165.0
2020-09-14 12:00:00,96.34,96.39,96.34,96.37,251742.0,81.372,81.4143,81.372,81.3974,251742.0
2020-09-14 12:10:00,96.36,96.39,96.36,96.37,46596.0,81.3889,81.4143,81.3889,81.3974,46596.0
2020-09-14 12:20:00,96.36,96.39,96.36,96.37,31141.0,81.3889,81.4143,81.3889,81.3974,31141.0
2020-09-14 12:30:00,96.37,96.4,96.37,96.38,33085.0,81.3974,81.4227,81.3974,81.4058,33085.0
2020-09-14 12:40:00,96.38,96.39,96.37,96.37,23072.0,81.4058,81.4143,81.3974,81.3974,23072.0
2020-09-14 12:50:00,96.38,96.39,96.36,96.36,93269.0,81.4058,81.4143,81.3889,81.3889,93269.0
2020-09-14 13:00:00,96.37,96.37,96.34,96.34,14576.0,81.3974,81.3974,81.372,81.372,14576.0
2020-09-14 13:10:00,96.34,96.35,96.32,96.33,19958.0,81.372,81.3805,81.3551,81.3636,19958.0
2020-09-14 13:20:00,96.33,96.34,96.31,96.32,75211.0,81.3636,81.372,81.3467,81.3551,75211.0
2020-09-14 13:30:00,96.32,96.35,96.31,96.34,84694.0,81.3551,81.3805,81.3467,81.372,84694.0
2020-09-14 13:40:00,96.34,96.36,96.33,96.34,48307.0,81.372,81.3889,81.3636,81.372,48307.0
2020-09-14 13:50:00,96.34,96.35,96.33,96.34,34244.0,81.372,81.3805,81.3636,81.372,34244.0
2020-09-14 14:00:00,96.35,96.36,96.33,96.33,84237.0,81.3805,81.3889,81.3636,81.3636,84237.0
2020-09-14 14:10:00,96.34,96.36,96.34,96.35,41927.0,81.372,81.3889,81.372,81.3805,41927.0
2020-09-14 14:20:00,96.34,96.35,96.34,96.35,17129.0,81.372,81.3805,81.372,81.3805,17129.0
2020-09-14 14:30:00,96.34,96.35,96.34,96.34,17085.0,81.372,81.3805,81.372,81.372,17085.0
2020-09-14 14:40:00,96.35,96.35,96.31,96.31,35939.0,81.3805,81.3805,81.3467,81.3467,35939.0
2020-09-14 14:50:00,96.31,96.32,96.29,96.3,44099.0,81.3467,81.3551,81.3298,81.3383,44099.0
2020-09-14 15:00:00,96.3,96.31,96.3,96.31,17399.0,81.3383,81.3467,81.3383,81.3467,17399.0
2020-09-14 15:10:00,96.31,96.31,96.29,96.3,20443.0,81.3467,81.3467,81.3298,81.3383,20443.0
2020-09-14 15:20:00,96.3,96.31,96.28,96.3,47281.0,81.3383,81.3467,81.3214,81.3383,47281.0
2020-09-14 15:30:00,96.31,96.31,96.24,96.26,39612.0,81.3467,81.3467,81.2876,81.3045,39612.0
2020-09-14 15:40:00,96.26,96.29,96.25,96.28,29741.0,81.3045,81.3298,81.296,81.3214,29741.0
2020-09-14 15:50:00,96.28,96.29,96.22,96.24,232506.0,81.3214,81.3298,81.2707,81.2876,232506.0
2020-09-15 09:30:00,96.29,96.35,96.26,96.34,86664.0,81.3298,81.3805,81.3045,81.372,86664.0
2020-09-15 09:40:00,96.34,96.35,96.29,96.29,75213.0,81.372,81.3805,81.3298,81.3298,75213.0
2020-09-15 09:50:00,96.3,96.34,96.3,96.33,38426.0,81.3383,81.372,81.3383,81.3636,38426.0
2020-09-15 10:00:00,96.33,96.37,96.32,96.34,27686.0,81.3636,81.3974,81.3551,81.372,27686.0
2020-09-15 10:10:00,96.34,96.36,96.33,96.36,68073.0,81.372,81.3889,81.3636,81.3889,68073.0
2020-09-15 10:20:00,96.35,96.36,96.34,96.35,14760.0,81.3805,81.3889,81.372,81.3805,14760.0
2020-09-15 10:30:00,96.36,96.37,96.33,96.34,25197.0,81.3889,81.3974,81.3636,81.372,25197.0
2020-09-15 10:40:00,96.34,96.35,96.32,96.34,30331.0,81.372,81.3805,81.3551,81.372,30331.0
2020-09-15 10:50:00,96.34,96.35,96.33,96.34,10134.0,81.372,81.3805,81.3636,81.372,10134.0
2020-09-15 11:00:00,96.33,96.35,96.31,96.35,24502.0,81.3636,81.3805,81.3467,81.3805,24502.0
2020-09-15 11:10:00,96.34,96.35,96.32,96.33,27792.0,81.372,81.3805,81.3551,81.3636,27792.0
2020-09-15 11:20:00,96.33,96.33,96.31,96.33,17746.0,81.3636,81.3636,81.3467,81.3636,17746.0
2020-09-15 11:30:00,96.32,96.33,96.32,96.33,42487.0,81.3551,81.3636,81.3551,81.3636,42487.0
2020-09-15 11:40:00,96.33,96.36,96.32,96.34,94357.0,81.3636,81.3889,81.3551,81.372,94357.0
2020-09-15 11:50:00,96.34,96.34,96.32,96.33,24452.0,81.372,81.372,81.3551,81.3636,24452.0
2020-09-15 12:00:00,96.33,96.34,96.31,96.31,34642.0,81.3636,81.372,81.3467,81.3467,34642.0
2020-09-15 12:10:00,96.31,96.33,96.3,96.33,11753.0,81.3467,81.3636,81.3383,81.3636,11753.0
2020-09-15 12:20:00,96.33,96.34,96.32,96.34,52703.0,81.3636,81.372,81.3551,81.372,52703.0
2020-09-15 12:30:00,96.34,96.36,96.33,96.34,51645.0,81.372,81.3889,81.3636,81.372,51645.0
2020-09-15 12:40:00,96.34,96.35,96.34,96.34,17317.0,81.372,81.3805,81.372,81.372,17317.0
2020-09-15 12:50:00,96.34,96.35,96.33,96.34,22371.0,81.372,81.3805,81.3636,81.372,22371.0
2020-09-15 13:00:00,96.34,96.37,96.33,96.36,47067.0,81.372,81.3974,81.3636,81.3889,47067.0
2020-09-15 13:10:00,96.36,96.38,96.35,96.37,38773.0,81.3889,81.4058,81.3805,81.3974,38773.0
2020-09-15 13:20:00,96.37,96.39,96.35,96.37,171158.0,81.3974,81.4143,81.3805,81.3974,171158.0
2020-09-15 13:30:00,96.37,96.39,96.35,96.37,24285.0,81.3974,81.4143,81.3805,81.3974,24285.0
2020-09-15 13:40:00,96.37,96.39,96.35,96.36,113919.0,81.3974,81.4143,81.3805,81.3889,113919.0
2020-09-15 13:50:00,96.35,96.38,96.35,96.36,52573.0,81.3805,81.4058,81.3805,81.3889,52573.0
2020-09-15 14:00:00,96.37,96.38,96.35,96.36,54485.0,81.3974,81.4058,81.3805,81.3889,54485.0
2020-09-15 14:10:00,96.36,96.37,96.35,96.35,31109.0,81.3889,81.3974,81.3805,81.3805,31109.0
2020-09-15 14:20:00,96.35,96.37,96.35,96.36,54318.0,81.3805,81.3974,81.3805,81.3889,54318.0
2020-09-15 14:30:00,96.35,96.37,96.34,96.36,53419.0,81.3805,81.3974,81.372,81.3889,53419.0
2020-09-15 14:40:00,96.37,96.38,96.36,96.38,25322.0,81.3974,81.4058,81.3889,81.4058,25322.0
2020-09-15 14:50:00,96.37,96.38,96.36,96.37,49049.0,81.3974,81.4058,81.3889,81.3974,49049.0
2020-09-15 15:00:00,96.37,96.4,96.35,96.37,470171.0,81.3974,81.4227,81.3805,81.3974,470171.0
2020-09-15 15:10:00,96.37,96.37,96.36,96.36,23898.0,81.3974,81.3974,81.3889,81.3889,23898.0
2020-09-15 15:20:00,96.36,96.38,96.36,96.36,108299.0,81.3889,81.4058,81.3889,81.3889,108299.0
2020-09-15 15:30:00,96.36,96.4,96.35,96.36,52672.0,81.3889,81.4227,81.3805,81.3889,52672.0
2020-09-15 15:40:00,96.36,96.36,96.35,96.36,40323.0,81.3889,81.3889,81.3805,81.3889,40323.0
2020-09-15 15:50:00,96.35,96.36,96.29,96.3,377528.0,81.3805,81.3889,81.3298,81.3383,377528.0
2020-09-16 09:30:00,96.46,96.49,96.42,96.46,50198.0,81.4734,81.4987,81.4396,81.4734,50198.0
2020-09-16 09:40:00,96.45,96.46,96.43,96.45,76780.0,81.4649,81.4734,81.4481,81.4649,76780.0
2020-09-16 09:50:00,96.45,96.46,96.44,96.45,51397.0,81.4649,81.4734,81.4565,81.4649,51397.0
2020-09-16 10:00:00,96.45,96.45,96.43,96.44,91678.0,81.4649,81.4649,81.4481,81.4565,91678.0
2020-09-16 10:10:00,96.44,96.44,96.4,96.41,35941.0,81.4565,81.4565,81.4227,81.4312,35941.0
2020-09-16 10:20:00,96.41,96.41,96.38,96.4,50049.0,81.4312,81.4312,81.4058,81.4227,50049.0
2020-09-16 10:30:00,96.4,96.4,96.37,96.38,39501.0,81.4227,81.4227,81.3974,81.4058,39501.0
2020-09-16 10:40:00,96.39,96.39,96.37,96.38,31153.0,81.4143,81.4143,81.3974,81.4058,31153.0
2020-09-16 10:50:00,96.38,96.4,96.37,96.39,42199.0,81.4058,81.4227,81.3974,81.4143,42199.0
2020-09-16 11:00:00,96.39,96.4,96.38,96.39,37961.0,81.4143,81.4227,81.4058,81.4143,37961.0
2020-09-16 11:10:00,96.39,96.4,96.36,96.36,83576.0,81.4143,81.4227,81.3889,81.3889,83576.0
2020-09-16 11:20:00,96.36,96.39,96.35,96.36,558105.0,81.3889,81.4143,81.3805,81.3889,558105.0
2020-09-16 11:30:00,96.36,96.4,96.35,96.4,42363.0,81.3889,81.4227,81.3805,81.4227,42363.0
2020-09-16 11:40:00,96.4,96.4,96.38,96.39,82838.0,81.4227,81.4227,81.4058,81.4143,82838.0
2020-09-16 11:50:00,96.38,96.39,96.38,96.38,30684.0,81.4058,81.4143,81.4058,81.4058,30684.0
2020-09-16 12:00:00,96.38,96.39,96.38,96.38,84986.0,81.4058,81.4143,81.4058,81.4058,84986.0
2020-09-16 12:10:00,96.38,96.39,96.38,96.38,41271.0,81.4058,81.4143,81.4058,81.4058,41271.0
2020-09-16 12:20:00,96.38,96.39,96.37,96.37,67044.0,81.4058,81.4143,81.3974,81.3974,67044.0
2020-09-16 12:30:00,96.38,96.38,96.36,96.36,48523.0,81.4058,81.4058,81.3889,81.3889,48523.0
2020-09-16 12:40:00,96.37,96.37,96.36,96.36,47648.0,81.3974,81.3974,81.3889,81.3889,47648.0
2020-09-16 12:50:00,96.36,96.37,96.36,96.36,66897.0,81.3889,81.3974,81.3889,81.3889,66897.0
2020-09-16 13:00:00,96.37,96.39,96.35,96.39,76782.0,81.3974,81.4143,81.3805,81.4143,76782.0
2020-09-16 13:10:00,96.39,96.39,96.37,96.39,51947.0,81.4143,81.4143,81.3974,81.4143,51947.0
2020-09-16 13:20:00,96.39,96.4,96.38,96.4,34604.0,81.4143,81.4227,81.4058,81.4227,34604.0
2020-09-16 13:30:00,96.4,96.43,96.39,96.42,128899.0,81.4227,81.4481,81.4143,81.4396,128899.0
2020-09-16 13:40:00,96.42,96.45,96.41,96.45,167050.0,81.4396,81.4649,81.4312,81.4649,167050.0
2020-09-16 13:50:00,96.45,96.46,96.44,96.45,34202.0,81.4649,81.4734,81.4565,81.4649,34202.0
2020-09-16 14:00:00,96.46,96.52,96.42,96.43,84817.0,81.4734,81.5241,81.4396,81.4481,84817.0
2020-09-16 14:10:00,96.44,96.5,96.42,96.5,70769.0,81.4565,81.5072,81.4396,81.5072,70769.0
2020-09-16 14:20:00,96.5,96.52,96.47,96.52,65707.0,81.5072,81.5241,81.4818,81.5241,65707.0
2020-09-16 14:30:00,96.51,96.51,96.46,96.48,52061.0,81.5156,81.5156,81.4734,81.4903,52061.0
2020-09-16 14:40:00,96.48,96.52,96.37,96.38,159808.0,81.4903,81.5241,81.3974,81.4058,159808.0
2020-09-16 14:50:00,96.39,96.44,96.33,96.42,101194.0,81.4143,81.4565,81.3636,81.4396,101194.0
2020-09-16 15:00:00,96.42,96.46,96.41,96.45,79307.0,81.4396,81.4734,81.4312,81.4649,79307.0
2020-09-16 15:10:00,96.45,96.45,96.4,96.41,59212.0,81.4649,81.4649,81.4227,81.4312,59212.0
2020-09-16 15:20:00,96.41,96.41,96.37,96.38,57914.0,81.4312,81.4312,81.3974,81.4058,57914.0
2020-09-16 15:30:00,96.38,96.38,96.33,96.33,97923.0,81.4058,81.4058,81.3636,81.3636,97923.0
2020-09-16 15:40:00,96.34,96.35,96.32,96.34,76317.0,81.372,81.3805,81.3551,81.372,76317.0
2020-09-16 15:50:00,96.35,96.39,96.32,96.38,242923.0,81.3805,81.4143,81.3551,81.4058,242923.0
2020-09-17 09:30:00,96.48,96.5,96.39,96.4,29693.0,81.4903,81.5072,81.4143,81.4227,29693.0
2020-09-17 09:40:00,96.41,96.44,96.4,96.44,21335.0,81.4312,81.4565,81.4227,81.4565,21335.0
2020-09-17 09:50:00,96.44,96.44,96.36,96.38,400678.0,81.4565,81.4565,81.3889,81.4058,400678.0
2020-09-17 10:00:00,96.38,96.41,96.37,96.4,44646.0,81.4058,81.4312,81.3974,81.4227,44646.0
2020-09-17 10:10:00,96.39,96.41,96.39,96.4,45156.0,81.4143,81.4312,81.4143,81.4227,45156.0
2020-09-17 10:20:00,96.4,96.41,96.4,96.41,18355.0,81.4227,81.4312,81.4227,81.4312,18355.0
2020-09-17 10:30:00,96.41,96.44,96.4,96.44,26532.0,81.4312,81.4565,81.4227,81.4565,26532.0
2020-09-17 10:40:00,96.44,96.44,96.42,96.43,51270.0,81.4565,81.4565,81.4396,81.4481,51270.0
2020-09-17 10:50:00,96.43,96.44,96.42,96.43,19964.0,81.4481,81.4565,81.4396,81.4481,19964.0
2020-09-17 11:00:00,96.43,96.47,96.42,96.43,47800.0,81.4481,81.4818,81.4396,81.4481,47800.0
2020-09-17 11:10:00,96.43,96.44,96.42,96.43,32371.0,81.4481,81.4565,81.4396,81.4481,32371.0
2020-09-17 11:20:00,96.43,96.43,96.37,96.38,34953.0,81.4481,81.4481,81.3974,81.4058,34953.0
2020-09-17 11:30:00,96.39,96.4,96.34,96.34,34955.0,81.4143,81.4227,81.372,81.372,34955.0
2020-09-17 11:40:00,96.34,96.34,96.32,96.33,16490.0,81.372,81.372,81.3551,81.3636,16490.0
2020-09-17 11:50:00,96.33,96.33,96.3,96.32,24830.0,81.3636,81.3636,81.3383,81.3551,24830.0
2020-09-17 12:00:00,96.32,96.34,96.29,96.31,272202.0,81.3551,81.372,81.3298,81.3467,272202.0
2020-09-17 12:10:00,96.31,96.32,96.29,96.32,32508.0,81.3467,81.3551,81.3298,81.3551,32508.0
2020-09-17 12:20:00,96.31,96.32,96.29,96.31,24097.0,81.3467,81.3551,81.3298,81.3467,24097.0
2020-09-17 12:30:00,96.3,96.32,96.3,96.31,63419.0,81.3383,81.3551,81.3383,81.3467,63419.0
2020-09-17 12:40:00,96.3,96.32,96.3,96.31,55588.0,81.3383,81.3551,81.3383,81.3467,55588.0
2020-09-17 12:50:00,96.31,96.32,96.3,96.32,22463.0,81.3467,81.3551,81.3383,81.3551,22463.0
2020-09-17 13:00:00,96.31,96.34,96.31,96.32,40430.0,81.3467,81.372,81.3467,81.3551,40430.0
2020-09-17 13:10:00,96.33,96.33,96.32,96.33,21901.0,81.3636,81.3636,81.3551,81.3636,21901.0
2020-09-17 13:20:00,96.33,96.33,96.31,96.31,33037.0,81.3636,81.3636,81.3467,81.3467,33037.0
2020-09-17 13:30:00,96.31,96.32,96.31,96.31,36672.0,81.3467,81.3551,81.3467,81.3467,36672.0
2020-09-17 13:40:00,96.31,96.32,96.3,96.31,47907.0,81.3467,81.3551,81.3383,81.3467,47907.0
2020-09-17 13:50:00,96.32,96.34,96.32,96.34,39995.0,81.3551,81.372,81.3551,81.372,39995.0
2020-09-17 14:00:00,96.33,96.34,96.32,96.33,97292.0,81.3636,81.372,81.3551,81.3636,97292.0
2020-09-17 14:10:00,96.33,96.33,96.32,96.33,73295.0,81.3636,81.3636,81.3551,81.3636,73295.0
2020-09-17 14:20:00,96.33,96.33,96.3,96.31,48780.0,81.3636,81.3636,81.3383,81.3467,48780.0
2020-09-17 14:30:00,96.31,96.32,96.3,96.32,38454.0,81.3467,81.3551,81.3383,81.3551,38454.0
2020-09-17 14:40:00,96.32,96.33,96.3,96.31,57274.0,81.3551,81.3636,81.3383,81.3467,57274.0
2020-09-17 14:50:00,96.31,96.32,96.3,96.32,22736.0,81.3467,81.3551,81.3383,81.3551,22736.0
2020-09-17 15:00:00,96.32,96.33,96.31,96.33,38970.0,81.3551,81.3636,81.3467,81.3636,38970.0
2020-09-17 15:10:00,96.33,96.34,96.3,96.3,51610.0,81.3636,81.372,81.3383,81.3383,51610.0
2020-09-17 15:20:00,96.31,96.32,96.3,96.32,43152.0,81.3467,81.3551,81.3383,81.3551,43152.0
2020-09-17 15:30:00,96.32,96.35,96.31,96.34,123298.0,81.3551,81.3805,81.3467,81.372,123298.0
2020-09-17 15:40:00,96.35,96.35,96.33,96.33,99641.0,81.3805,81.3805,81.3636,81.3636,99641.0
2020-09-17 15:50:00,96.34,96.38,96.31,96.37,401743.0,81.372,81.4058,81.3467,81.3974,401743.0
2020-09-18 09:30:00,96.38,96.39,96.32,96.32,610941.0,81.4058,81.4143,81.3551,81.3551,610941.0
2020-09-18 09:40:00,96.32,96.34,96.31,96.31,144385.0,81.3551,81.372,81.3467,81.3467,144385.0
2020-09-18 09:50:00,96.31,96.36,96.31,96.34,134017.0,81.3467,81.3889,81.3467,81.372,134017.0
2020-09-18 10:00:00,96.35,96.37,96.35,96.36,132355.0,81.3805,81.3974,81.3805,81.3889,132355.0
2020-09-18 10:10:00,96.36,96.37,96.34,96.35,94191.0,81.3889,81.3974,81.372,81.3805,94191.0
2020-09-18 10:20:00,96.36,96.36,96.28,96.32,43504.0,81.3889,81.3889,81.3214,81.3551,43504.0
2020-09-18 10:30:00,96.32,96.32,96.28,96.31,53137.0,81.3551,81.3551,81.3214,81.3467,53137.0
2020-09-18 10:40:00,96.3,96.33,96.29,96.31,31781.0,81.3383,81.3636,81.3298,81.3467,31781.0
2020-09-18 10:50:00,96.31,96.31,96.27,96.29,41558.0,81.3467,81.3467,81.3129,81.3298,41558.0
2020-09-18 11:00:00,96.29,96.32,96.28,96.32,20717.0,81.3298,81.3551,81.3214,81.3551,20717.0
2020-09-18 11:10:00,96.32,96.34,96.31,96.34,26988.0,81.3551,81.372,81.3467,81.372,26988.0
2020-09-18 11:20:00,96.34,96.35,96.31,96.32,46917.0,81.372,81.3805,81.3467,81.3551,46917.0
2020-09-18 11:30:00,96.31,96.33,96.31,96.31,87757.0,81.3467,81.3636,81.3467,81.3467,87757.0
2020-09-18 11:40:00,96.32,96.35,96.31,96.33,99508.0,81.3551,81.3805,81.3467,81.3636,99508.0
2020-09-18 11:50:00,96.33,96.35,96.33,96.34,28666.0,81.3636,81.3805,81.3636,81.372,28666.0
2020-09-18 12:00:00,96.34,96.34,96.32,96.32,94143.0,81.372,81.372,81.3551,81.3551,94143.0
2020-09-18 12:10:00,96.32,96.33,96.32,96.33,20169.0,81.3551,81.3636,81.3551,81.3636,20169.0
2020-09-18 12:20:00,96.32,96.34,96.31,96.34,24901.0,81.3551,81.372,81.3467,81.372,24901.0
2020-09-18 12:30:00,96.34,96.34,96.3,96.3,27683.0,81.372,81.372,81.3383,81.3383,27683.0
2020-09-18 12:40:00,96.31,96.32,96.3,96.32,18774.0,81.3467,81.3551,81.3383,81.3551,18774.0
2020-09-18 12:50:00,96.31,96.32,96.29,96.3,22535.0,81.3467,81.3551,81.3298,81.3383,22535.0
2020-09-18 13:00:00,96.31,96.31,96.29,96.3,12270.0,81.3467,81.3467,81.3298,81.3383,12270.0
2020-09-18 13:10:00,96.3,96.3,96.28,96.3,35360.0,81.3383,81.3383,81.3214,81.3383,35360.0
2020-09-18 13:20:00,96.3,96.3,96.23,96.23,27503.0,81.3383,81.3383,81.2791,81.2791,27503.0
2020-09-18 13:30:00,96.23,96.24,96.2,96.24,88033.0,81.2791,81.2876,81.2538,81.2876,88033.0
2020-09-18 13:40:00,96.24,96.3,96.24,96.28,173719.0,81.2876,81.3383,81.2876,81.3214,173719.0
2020-09-18 13:50:00,96.28,96.29,96.28,96.29,16704.0,81.3214,81.3298,81.3214,81.3298,16704.0
2020-09-18 14:00:00,96.29,96.29,96.27,96.29,37233.0,81.3298,81.3298,81.3129,81.3298,37233.0
2020-09-18 14:10:00,96.29,96.29,96.26,96.28,19227.0,81.3298,81.3298,81.3045,81.3214,19227.0
2020-09-18 14:20:00,96.28,96.28,96.27,96.28,46701.0,81.3214,81.3214,81.3129,81.3214,46701.0
2020-09-18 14:30:00,96.27,96.27,96.25,96.26,36585.0,81.3129,81.3129,81.296,81.3045,36585.0
2020-09-18 14:40:00,96.26,96.26,96.25,96.26,41758.0,81.3045,81.3045,81.296,81.3045,41758.0
2020-09-18 14:50:00,96.26,96.28,96.25,96.27,165048.0,81.3045,81.3214,81.296,81.3129,165048.0
2020-09-18 15:00:00,96.28,96.29,96.26,96.26,131473.0,81.3214,81.3298,81.3045,81.3045,131473.0
2020-09-18 15:10:00,96.27,96.29,96.25,96.26,162772.0,81.3129,81.3298,81.296,81.3045,162772.0
2020-09-18 15:20:00,96.26,96.26,96.24,96.25,92348.0,81.3045,81.3045,81.2876,81.296,92348.0
2020-09-18 15:30:00,96.25,96.25,96.23,96.25,81073.0,81.296,81.296,81.2791,81.296,81073.0
2020-09-18 15:40:00,96.25,96.25,96.21,96.22,90004.0,81.296,81.296,81.2622,81.2707,90004.0
2020-09-18 15:50:00,96.22,96.25,96.21,96.25,169917.0,81.2707,81.296,81.2622,81.296,169917.0
2020-09-21 09:30:00,96.28,96.35,96.23,96.27,376648.0,81.3214,81.3805,81.2791,81.3129,376648.0
2020-09-21 09:40:00,96.27,96.3,96.25,96.29,363824.0,81.3129,81.3383,81.296,81.3298,363824.0
2020-09-21 09:50:00,96.3,96.3,96.25,96.27,351485.0,81.3383,81.3383,81.296,81.3129,351485.0
2020-09-21 10:00:00,96.26,96.28,96.23,96.25,529106.0,81.3045,81.3214,81.2791,81.296,529106.0
2020-09-21 10:10:00,96.26,96.28,96.24,96.25,312947.0,81.3045,81.3214,81.2876,81.296,312947.0
2020-09-21 10:20:00,96.25,96.27,96.24,96.25,442002.0,81.296,81.3129,81.2876,81.296,442002.0
2020-09-21 10:30:00,96.26,96.26,96.22,96.23,52875.0,81.3045,81.3045,81.2707,81.2791,52875.0
2020-09-21 10:40:00,96.23,96.24,96.2,96.22,138986.0,81.2791,81.2876,81.2538,81.2707,138986.0
2020-09-21 10:50:00,96.22,96.24,96.2,96.24,274455.0,81.2707,81.2876,81.2538,81.2876,274455.0
2020-09-21 11:00:00,96.23,96.27,96.22,96.23,80709.0,81.2791,81.3129,81.2707,81.2791,80709.0
2020-09-21 11:10:00,96.22,96.24,96.15,96.17,36500.0,81.2707,81.2876,81.2116,81.2285,36500.0
2020-09-21 11:20:00,96.18,96.18,96.13,96.16,40586.0,81.2369,81.2369,81.1947,81.22,40586.0
2020-09-21 11:30:00,96.17,96.24,96.17,96.22,62135.0,81.2285,81.2876,81.2285,81.2707,62135.0
2020-09-21 11:40:00,96.23,96.24,96.21,96.22,79463.0,81.2791,81.2876,81.2622,81.2707,79463.0
2020-09-21 11:50:00,96.23,96.25,96.22,96.25,109189.0,81.2791,81.296,81.2707,81.296,109189.0
2020-09-21 12:00:00,96.25,96.25,96.22,96.23,58328.0,81.296,81.296,81.2707,81.2791,58328.0
2020-09-21 12:10:00,96.22,96.23,96.2,96.2,24041.0,81.2707,81.2791,81.2538,81.2538,24041.0
2020-09-21 12:20:00,96.21,96.23,96.2,96.2,36718.0,81.2622,81.2791,81.2538,81.2538,36718.0
2020-09-21 12:30:00,96.2,96.22,96.2,96.22,129285.0,81.2538,81.2707,81.2538,81.2707,129285.0
2020-09-21 12:40:00,96.22,96.22,96.19,96.22,60201.0,81.2707,81.2707,81.2453,81.2707,60201.0
2020-09-21 12:50:00,96.22,96.22,96.19,96.2,89739.0,81.2707,81.2707,81.2453,81.2538,89739.0
2020-09-21 13:00:00,96.2,96.21,96.17,96.17,50670.0,81.2538,81.2622,81.2285,81.2285,50670.0
2020-09-21 13:10:00,96.18,96.21,96.17,96.2,20219.0,81.2369,81.2622,81.2285,81.2538,20219.0
2020-09-21 13:20:00,96.2,96.21,96.2,96.2,15157.0,81.2538,81.2622,81.2538,81.2538,15157.0
2020-09-21 13:30:00,96.2,96.21,96.19,96.2,29518.0,81.2538,81.2622,81.2453,81.2538,29518.0
2020-09-21 13:40:00,96.2,96.21,96.18,96.18,26422.0,81.2538,81.2622,81.2369,81.2369,26422.0
2020-09-21 13:50:00,96.19,96.2,96.18,96.19,46874.0,81.2453,81.2538,81.2369,81.2453,46874.0
2020-09-21 14:00:00,96.19,96.19,96.16,96.16,20131.0,81.2453,81.2453,81.22,81.22,20131.0
2020-09-21 14:10:00,96.16,96.18,96.14,96.17,39508.0,81.22,81.2369,81.2031,81.2285,39508.0
2020-09-21 14:20:00,96.17,96.18,96.16,96.16,33951.0,81.2285,81.2369,81.22,81.22,33951.0
2020-09-21 14:30:00,96.16,96.16,96.13,96.14,19453.0,81.22,81.22,81.1947,81.2031,19453.0
2020-09-21 14:40:00,96.14,96.17,96.13,96.15,33664.0,81.2031,81.2285,81.1947,81.2116,33664.0
2020-09-21 14:50:00,96.15,96.16,96.14,96.16,53563.0,81.2116,81.22,81.2031,81.22,53563.0
2020-09-21 15:00:00,96.16,96.17,96.15,96.17,124371.0,81.22,81.2285,81.2116,81.2285,124371.0
2020-09-21 15:10:00,96.17,96.17,96.16,96.17,86558.0,81.2285,81.2285,81.22,81.2285,86558.0
2020-09-21 15:20:00,96.16,96.17,96.14,96.16,80277.0,81.22,81.2285,81.2031,81.22,80277.0
2020-09-21 15:30:00,96.17,96.18,96.11,96.14,222254.0,81.2285,81.2369,81.1778,81.2031,222254.0
2020-09-21 15:40:00,96.15,96.17,96.12,96.14,75893.0,81.2116,81.2285,81.1862,81.2031,75893.0
2020-09-21 15:50:00,96.13,96.2,96.13,96.17,494518.0,81.1947,81.2538,81.1947,81.2285,494518.0
2020-09-22 09:30:00,96.22,96.22,96.17,96.21,63580.0,81.2707,81.2707,81.2285,81.2622,63580.0
2020-09-22 09:40:00,96.21,96.22,96.17,96.21,14611.0,81.2622,81.2707,81.2285,81.2622,14611.0
2020-09-22 09:50:00,96.22,96.24,96.21,96.24,44676.0,81.2707,81.2876,81.2622,81.2876,44676.0
2020-09-22 10:00:00,96.23,96.23,96.21,96.22,33507.0,81.2791,81.2791,81.2622,81.2707,33507.0
2020-09-22 10:10:00,96.22,96.24,96.2,96.2,46937.0,81.2707,81.2876,81.2538,81.2538,46937.0
2020-09-22 10:20:00,96.2,96.24,96.2,96.21,38960.0,81.2538,81.2876,81.2538,81.2622,38960.0
2020-09-22 10:30:00,96.21,96.23,96.19,96.19,187799.0,81.2622,81.2791,81.2453,81.2453,187799.0
2020-09-22 10:40:00,96.2,96.22,96.19,96.21,205439.0,81.2538,81.2707,81.2453,81.2622,205439.0
2020-09-22 10:50:00,96.21,96.22,96.2,96.21,15821.0,81.2622,81.2707,81.2538,81.2622,15821.0
2020-09-22 11:00:00,96.22,96.23,96.17,96.18,221675.0,81.2707,81.2791,81.2285,81.2369,221675.0
2020-09-22 11:10:00,96.19,96.21,96.18,96.2,44045.0,81.2453,81.2622,81.2369,81.2538,44045.0
2020-09-22 11:20:00,96.2,96.2,96.15,96.15,58538.0,81.2538,81.2538,81.2116,81.2116,58538.0
2020-09-22 11:30:00,96.15,96.18,96.14,96.18,212687.0,81.2116,81.2369,81.2031,81.2369,212687.0
2020-09-22 11:40:00,96.18,96.2,96.16,96.19,142821.0,81.2369,81.2538,81.22,81.2453,142821.0
2020-09-22 11:50:00,96.2,96.21,96.18,96.2,21250.0,81.2538,81.2622,81.2369,81.2538,21250.0
2020-09-22 12:00:00,96.19,96.21,96.16,96.17,297924.0,81.2453,81.2622,81.22,81.2285,297924.0
2020-09-22 12:10:00,96.17,96.21,96.17,96.2,55342.0,81.2285,81.2622,81.2285,81.2538,55342.0
2020-09-22 12:20:00,96.21,96.22,96.18,96.22,24020.0,81.2622,81.2707,81.2369,81.2707,24020.0
2020-09-22 12:30:00,96.23,96.24,96.2,96.2,33357.0,81.2791,81.2876,81.2538,81.2538,33357.0
2020-09-22 12:40:00,96.21,96.24,96.21,96.23,52054.0,81.2622,81.2876,81.2622,81.2791,52054.0
2020-09-22 12:50:00,96.24,96.25,96.21,96.23,28047.0,81.2876,81.296,81.2622,81.2791,28047.0
2020-09-22 13:00:00,96.22,96.24,96.22,96.23,48245.0,81.2707,81.2876,81.2707,81.2791,48245.0
2020-09-22 13:10:00,96.23,96.26,96.23,96.26,20431.0,81.2791,81.3045,81.2791,81.3045,20431.0
2020-09-22 13:20:00,96.25,96.26,96.24,96.26,40039.0,81.296,81.3045,81.2876,81.3045,40039.0
2020-09-22 13:30:00,96.26,96.26,96.25,96.25,50097.0,81.3045,81.3045,81.296,81.296,50097.0
2020-09-22 13:40:00,96.26,96.26,96.25,96.26,24323.0,81.3045,81.3045,81.296,81.3045,24323.0
2020-09-22 13:50:00,96.25,96.26,96.23,96.24,76857.0,81.296,81.3045,81.2791,81.2876,76857.0
2020-09-22 14:00:00,96.24,96.26,96.24,96.26,41456.0,81.2876,81.3045,81.2876,81.3045,41456.0
2020-09-22 14:10:00,96.26,96.26,96.24,96.25,47515.0,81.3045,81.3045,81.2876,81.296,47515.0
2020-09-22 14:20:00,96.25,96.25,96.23,96.24,98615.0,81.296,81.296,81.2791,81.2876,98615.0
2020-09-22 14:30:00,96.25,96.25,96.22,96.25,32555.0,81.296,81.296,81.2707,81.296,32555.0
2020-09-22 14:40:00,96.24,96.25,96.21,96.23,18707.0,81.2876,81.296,81.2622,81.2791,18707.0
2020-09-22 14:50:00,96.24,96.26,96.23,96.25,47876.0,81.2876,81.3045,81.2791,81.296,47876.0
2020-09-22 15:00:00,96.24,96.25,96.22,96.23,69694.0,81.2876,81.296,81.2707,81.2791,69694.0
2020-09-22 15:10:00,96.23,96.25,96.23,96.23,18561.0,81.2791,81.296,81.2791,81.2791,18561.0
2020-09-22 15:20:00,96.23,96.24,96.22,96.23,30129.0,81.2791,81.2876,81.2707,81.2791,30129.0
2020-09-22 15:30:00,96.23,96.23,96.19,96.19,55714.0,81.2791,81.2791,81.2453,81.2453,55714.0
2020-09-22 15:40:00,96.2,96.2,96.18,96.2,141481.0,81.2538,81.2538,81.2369,81.2538,141481.0
2020-09-22 15:50:00,96.2,96.23,96.19,96.23,243550.0,81.2538,81.2791,81.2453,81.2791,243550.0
2020-09-23 09:30:00,96.14,96.19,96.14,96.16,80502.0,81.2031,81.2453,81.2031,81.22,80502.0
2020-09-23 09:40:00,96.16,96.17,96.11,96.12,69729.0,81.22,81.2285,81.1778,81.1862,69729.0
2020-09-23 09:50:00,96.12,96.12,96.09,96.11,28254.0,81.1862,81.1862,81.1609,81.1778,28254.0
2020-09-23 10:00:00,96.11,96.12,96.09,96.11,101517.0,81.1778,81.1862,81.1609,81.1778,101517.0
2020-09-23 10:10:00,96.11,96.11,96.08,96.08,70551.0,81.1778,81.1778,81.1524,81.1524,70551.0
2020-09-23 10:20:00,96.09,96.09,96.04,96.06,203281.0,81.1609,81.1609,81.1186,81.1355,203281.0
2020-09-23 10:30:00,96.06,96.07,96.04,96.04,250005.0,81.1355,81.144,81.1186,81.1186,250005.0
2020-09-23 10:40:00,96.05,96.08,96.04,96.07,18700.0,81.1271,81.1524,81.1186,81.144,18700.0
2020-09-23 10:50:00,96.07,96.07,96.04,96.05,57716.0,81.144,81.144,81.1186,81.1271,57716.0
2020-09-23 11:00:00,96.05,96.06,96.03,96.06,79008.0,81.1271,81.1355,81.1102,81.1355,79008.0
2020-09-23 11:10:00,96.05,96.06,96.03,96.05,54163.0,81.1271,81.1355,81.1102,81.1271,54163.0
2020-09-23 11:20:00,96.05,96.05,96.04,96.05,29897.0,81.1271,81.1271,81.1186,81.1271,29897.0
2020-09-23 11:30:00,96.05,96.05,96.04,96.05,104778.0,81.1271,81.1271,81.1186,81.1271,104778.0
2020-09-23 11:40:00,96.05,96.05,96.04,96.05,48957.0,81.1271,81.1271,81.1186,81.1271,48957.0
2020-09-23 11:50:00,96.04,96.05,95.98,96.01,237225.0,81.1186,81.1271,81.068,81.0933,237225.0
2020-09-23 12:00:00,96.01,96.02,95.98,95.99,77862.0,81.0933,81.1018,81.068,81.0764,77862.0
2020-09-23 12:10:00,96.0,96.01,95.99,95.99,19268.0,81.0849,81.0933,81.0764,81.0764,19268.0
2020-09-23 12:20:00,95.98,96.0,95.98,96.0,22740.0,81.068,81.0849,81.068,81.0849,22740.0
2020-09-23 12:30:00,95.99,96.0,95.98,95.98,18388.0,81.0764,81.0849,81.068,81.068,18388.0
2020-09-23 12:40:00,95.99,96.0,95.98,95.98,107439.0,81.0764,81.0849,81.068,81.068,107439.0
2020-09-23 12:50:00,95.98,95.99,95.98,95.98,11050.0,81.068,81.0764,81.068,81.068,11050.0
2020-09-23 13:00:00,95.98,95.99,95.98,95.98,33622.0,81.068,81.0764,81.068,81.068,33622.0
2020-09-23 13:10:00,95.99,95.99,95.98,95.99,12866.0,81.0764,81.0764,81.068,81.0764,12866.0
2020-09-23 13:20:00,95.98,95.99,95.98,95.98,15806.0,81.068,81.0764,81.068,81.068,15806.0
2020-09-23 13:30:00,95.98,95.99,95.95,95.97,34509.0,81.068,81.0764,81.0426,81.0595,34509.0
2020-09-23 13:40:00,95.97,95.97,95.94,95.95,22596.0,81.0595,81.0595,81.0342,81.0426,22596.0
2020-09-23 13:50:00,95.95,95.97,95.95,95.97,23071.0,81.0426,81.0595,81.0426,81.0595,23071.0
2020-09-23 14:00:00,95.97,95.97,95.92,95.93,160012.0,81.0595,81.0595,81.0173,81.0257,160012.0
2020-09-23 14:10:00,95.92,95.94,95.89,95.89,54206.0,81.0173,81.0342,80.992,80.992,54206.0
2020-09-23 14:20:00,95.9,95.92,95.88,95.9,486176.0,81.0004,81.0173,80.9835,81.0004,486176.0
2020-09-23 14:30:00,95.9,95.92,95.88,95.92,31414.0,81.0004,81.0173,80.9835,81.0173,31414.0
2020-09-23 14:40:00,95.92,95.93,95.9,95.91,26424.0,81.0173,81.0257,81.0004,81.0088,26424.0
2020-09-23 14:50:00,95.9,95.91,95.87,95.88,46173.0,81.0004,81.0088,80.9751,80.9835,46173.0
2020-09-23 15:00:00,95.88,95.88,95.77,95.83,366603.0,80.9835,80.9835,80.8906,80.9413,366603.0
2020-09-23 15:10:00,95.84,95.88,95.83,95.88,129811.0,80.9497,80.9835,80.9413,80.9835,129811.0
2020-09-23 15:20:00,95.88,95.89,95.84,95.84,125914.0,80.9835,80.992,80.9497,80.9497,125914.0
2020-09-23 15:30:00,95.84,95.86,95.8,95.84,338398.0,80.9497,80.9666,80.9159,80.9497,338398.0
2020-09-23 15:40:00,95.83,95.87,95.8,95.83,452486.0,80.9413,80.9751,80.9159,80.9413,452486.0
2020-09-23 15:50:00,95.83,95.84,95.71,95.71,634217.0,80.9413,80.9497,80.8399,80.8399,634217.0
2020-09-24 09:30:00,95.62,95.69,95.5,95.53,237766.0,80.7639,80.823,80.6625,80.6879,237766.0
2020-09-24 09:40:00,95.54,95.57,95.49,95.57,206154.0,80.6963,80.7217,80.6541,80.7217,206154.0
2020-09-24 09:50:00,95.58,95.64,95.57,95.64,353968.0,80.7301,80.7808,80.7217,80.7808,353968.0
2020-09-24 10:00:00,95.63,95.72,95.62,95.7,665841.0,80.7723,80.8484,80.7639,80.8315,665841.0
2020-09-24 10:10:00,95.69,95.74,95.66,95.7,161476.0,80.823,80.8653,80.7977,80.8315,161476.0
2020-09-24 10:20:00,95.7,95.71,95.66,95.67,247637.0,80.8315,80.8399,80.7977,80.8061,247637.0
2020-09-24 10:30:00,95.67,95.67,95.63,95.65,127434.0,80.8061,80.8061,80.7723,80.7892,127434.0
2020-09-24 10:40:00,95.65,95.69,95.64,95.69,191627.0,80.7892,80.823,80.7808,80.823,191627.0
2020-09-24 10:50:00,95.69,95.7,95.65,95.66,141628.0,80.823,80.8315,80.7892,80.7977,141628.0
2020-09-24 11:00:00,95.66,95.68,95.65,95.68,135624.0,80.7977,80.8146,80.7892,80.8146,135624.0
2020-09-24 11:10:00,95.68,95.68,95.65,95.67,77760.0,80.8146,80.8146,80.7892,80.8061,77760.0
2020-09-24 11:20:00,95.67,95.72,95.66,95.71,283834.0,80.8061,80.8484,80.7977,80.8399,283834.0
2020-09-24 11:30:00,95.71,95.71,95.66,95.69,103550.0,80.8399,80.8399,80.7977,80.823,103550.0
2020-09-24 11:40:00,95.69,95.7,95.64,95.65,37730.0,80.823,80.8315,80.7808,80.7892,37730.0
2020-09-24 11:50:00,95.65,95.67,95.64,95.67,46339.0,80.7892,80.8061,80.7808,80.8061,46339.0
2020-09-24 12:00:00,95.66,95.68,95.64,95.68,68557.0,80.7977,80.8146,80.7808,80.8146,68557.0
2020-09-24 12:10:00,95.68,95.7,95.65,95.69,91484.0,80.8146,80.8315,80.7892,80.823,91484.0
2020-09-24 12:20:00,95.69,95.7,95.67,95.68,58325.0,80.823,80.8315,80.8061,80.8146,58325.0
2020-09-24 12:30:00,95.67,95.69,95.64,95.65,114611.0,80.8061,80.823,80.7808,80.7892,114611.0
2020-09-24 12:40:00,95.65,95.66,95.64,95.65,49931.0,80.7892,80.7977,80.7808,80.7892,49931.0
2020-09-24 12:50:00,95.66,95.69,95.65,95.68,157105.0,80.7977,80.823,80.7892,80.8146,157105.0
2020-09-24 13:00:00,95.69,95.73,95.68,95.72,268378.0,80.823,80.8568,80.8146,80.8484,268378.0
2020-09-24 13:10:00,95.73,95.75,95.7,95.71,149611.0,80.8568,80.8737,80.8315,80.8399,149611.0
2020-09-24 13:20:00,95.7,95.73,95.69,95.7,70152.0,80.8315,80.8568,80.823,80.8315,70152.0
2020-09-24 13:30:00,95.71,95.75,95.7,95.72,32172.0,80.8399,80.8737,80.8315,80.8484,32172.0
2020-09-24 13:40:00,95.73,95.75,95.72,95.75,48458.0,80.8568,80.8737,80.8484,80.8737,48458.0
2020-09-24 13:50:00,95.75,95.76,95.69,95.7,59972.0,80.8737,80.8822,80.823,80.8315,59972.0
2020-09-24 14:00:00,95.7,95.73,95.67,95.72,59189.0,80.8315,80.8568,80.8061,80.8484,59189.0
2020-09-24 14:10:00,95.72,95.72,95.68,95.69,67507.0,80.8484,80.8484,80.8146,80.823,67507.0
2020-09-24 14:20:00,95.69,95.69,95.64,95.66,80712.0,80.823,80.823,80.7808,80.7977,80712.0
2020-09-24 14:30:00,95.66,95.66,95.6,95.61,72677.0,80.7977,80.7977,80.747,80.7555,72677.0
2020-09-24 14:40:00,95.6,95.61,95.6,95.61,54372.0,80.747,80.7555,80.747,80.7555,54372.0
2020-09-24 14:50:00,95.61,95.63,95.59,95.62,192937.0,80.7555,80.7723,80.7386,80.7639,192937.0
2020-09-24 15:00:00,95.62,95.62,95.56,95.56,143636.0,80.7639,80.7639,80.7132,80.7132,143636.0
2020-09-24 15:10:00,95.56,95.57,95.54,95.55,64547.0,80.7132,80.7217,80.6963,80.7048,64547.0
2020-09-24 15:20:00,95.55,95.55,95.48,95.49,119063.0,80.7048,80.7048,80.6457,80.6541,119063.0
2020-09-24 15:30:00,95.49,95.51,95.46,95.51,69985.0,80.6541,80.671,80.6288,80.671,69985.0
2020-09-24 15:40:00,95.51,95.55,95.5,95.53,125921.0,80.671,80.7048,80.6625,80.6879,125921.0
2020-09-24 15:50:00,95.53,95.59,95.5,95.59,217422.0,80.6879,80.7386,80.6625,80.7386,217422.0
2020-09-25 09:30:00,95.51,95.6,95.5,95.56,147238.0,80.671,80.747,80.6625,80.7132,147238.0
2020-09-25 09:40:00,95.56,95.59,95.54,95.55,337988.0,80.7132,80.7386,80.6963,80.7048,337988.0
2020-09-25 09:50:00,95.55,95.56,95.53,95.55,100664.0,80.7048,80.7132,80.6879,80.7048,100664.0
2020-09-25 10:00:00,95.56,95.59,95.54,95.57,158712.0,80.7132,80.7386,80.6963,80.7217,158712.0
2020-09-25 10:10:00,95.57,95.61,95.54,95.6,72263.0,80.7217,80.7555,80.6963,80.747,72263.0
2020-09-25 10:20:00,95.6,95.63,95.57,95.57,147071.0,80.747,80.7723,80.7217,80.7217,147071.0
2020-09-25 10:30:00,95.58,95.59,95.53,95.57,161194.0,80.7301,80.7386,80.6879,80.7217,161194.0
2020-09-25 10:40:00,95.56,95.58,95.54,95.56,223133.0,80.7132,80.7301,80.6963,80.7132,223133.0
2020-09-25 10:50:00,95.56,95.56,95.53,95.56,227560.0,80.7132,80.7132,80.6879,80.7132,227560.0
2020-09-25 11:00:00,95.55,95.58,95.54,95.55,175647.0,80.7048,80.7301,80.6963,80.7048,175647.0
2020-09-25 11:10:00,95.55,95.6,95.55,95.59,253346.0,80.7048,80.747,80.7048,80.7386,253346.0
2020-09-25 11:20:00,95.59,95.62,95.56,95.58,90113.0,80.7386,80.7639,80.7132,80.7301,90113.0
2020-09-25 11:30:00,95.58,95.59,95.56,95.56,49199.0,80.7301,80.7386,80.7132,80.7132,49199.0
2020-09-25 11:40:00,95.56,95.59,95.55,95.57,42778.0,80.7132,80.7386,80.7048,80.7217,42778.0
2020-09-25 11:50:00,95.57,95.58,95.56,95.57,43434.0,80.7217,80.7301,80.7132,80.7217,43434.0
2020-09-25 12:00:00,95.58,95.58,95.57,95.58,71322.0,80.7301,80.7301,80.7217,80.7301,71322.0
2020-09-25 12:10:00,95.58,95.58,95.56,95.57,270690.0,80.7301,80.7301,80.7132,80.7217,270690.0
2020-09-25 12:20:00,95.57,95.57,95.53,95.55,153441.0,80.7217,80.7217,80.6879,80.7048,153441.0
2020-09-25 12:30:00,95.54,95.55,95.52,95.54,125902.0,80.6963,80.7048,80.6794,80.6963,125902.0
2020-09-25 12:40:00,95.54,95.56,95.54,95.54,179409.0,80.6963,80.7132,80.6963,80.6963,179409.0
2020-09-25 12:50:00,95.55,95.55,95.53,95.55,117026.0,80.7048,80.7048,80.6879,80.7048,117026.0
2020-09-25 13:00:00,95.55,95.56,95.54,95.56,15736.0,80.7048,80.7132,80.6963,80.7132,15736.0
2020-09-25 13:10:00,95.56,95.56,95.55,95.56,18043.0,80.7132,80.7132,80.7048,80.7132,18043.0
2020-09-25 13:20:00,95.56,95.56,95.54,95.55,199987.0,80.7132,80.7132,80.6963,80.7048,199987.0
2020-09-25 13:30:00,95.56,95.57,95.55,95.55,23859.0,80.7132,80.7217,80.7048,80.7048,23859.0
2020-09-25 13:40:00,95.56,95.58,95.55,95.57,20248.0,80.7132,80.7301,80.7048,80.7217,20248.0
2020-09-25 13:50:00,95.57,95.58,95.56,95.56,46150.0,80.7217,80.7301,80.7132,80.7132,46150.0
2020-09-25 14:00:00,95.57,95.57,95.56,95.56,16048.0,80.7217,80.7217,80.7132,80.7132,16048.0
2020-09-25 14:10:00,95.57,95.59,95.56,95.58,45859.0,80.7217,80.7386,80.7132,80.7301,45859.0
2020-09-25 14:20:00,95.58,95.58,95.56,95.58,47602.0,80.7301,80.7301,80.7132,80.7301,47602.0
2020-09-25 14:30:00,95.58,95.6,95.57,95.59,27559.0,80.7301,80.747,80.7217,80.7386,27559.0
2020-09-25 14:40:00,95.6,95.6,95.57,95.57,48136.0,80.747,80.747,80.7217,80.7217,48136.0
2020-09-25 14:50:00,95.58,95.59,95.56,95.58,53989.0,80.7301,80.7386,80.7132,80.7301,53989.0
2020-09-25 15:00:00,95.59,95.63,95.58,95.63,167152.0,80.7386,80.7723,80.7301,80.7723,167152.0
2020-09-25 15:10:00,95.62,95.65,95.61,95.62,123234.0,80.7639,80.7892,80.7555,80.7639,123234.0
2020-09-25 15:20:00,95.63,95.63,95.61,95.63,40804.0,80.7723,80.7723,80.7555,80.7723,40804.0
2020-09-25 15:30:00,95.63,95.65,95.61,95.62,69247.0,80.7723,80.7892,80.7555,80.7639,69247.0
2020-09-25 15:40:00,95.63,95.64,95.62,95.64,138982.0,80.7723,80.7808,80.7639,80.7808,138982.0
2020-09-25 15:50:00,95.64,95.65,95.58,95.59,93404.0,80.7808,80.7892,80.7301,80.7386,93404.0
2020-09-28 09:30:00,95.64,95.68,95.6,95.68,63991.0,80.7808,80.8146,80.747,80.8146,63991.0
2020-09-28 09:40:00,95.68,95.73,95.67,95.72,54446.0,80.8146,80.8568,80.8061,80.8484,54446.0
2020-09-28 09:50:00,95.72,95.73,95.7,95.73,94511.0,80.8484,80.8568,80.8315,80.8568,94511.0
2020-09-28 10:00:00,95.72,95.79,95.72,95.76,63473.0,80.8484,80.9075,80.8484,80.8822,63473.0
2020-09-28 10:10:00,95.77,95.8,95.76,95.79,53151.0,80.8906,80.9159,80.8822,80.9075,53151.0
2020-09-28 10:20:00,95.8,95.85,95.79,95.83,26184.0,80.9159,80.9582,80.9075,80.9413,26184.0
2020-09-28 10:30:00,95.84,95.84,95.78,95.78,18469.0,80.9497,80.9497,80.899,80.899,18469.0
2020-09-28 10:40:00,95.78,95.79,95.77,95.78,59343.0,80.899,80.9075,80.8906,80.899,59343.0
2020-09-28 10:50:00,95.78,95.8,95.76,95.79,78957.0,80.899,80.9159,80.8822,80.9075,78957.0
2020-09-28 11:00:00,95.8,95.83,95.79,95.83,291040.0,80.9159,80.9413,80.9075,80.9413,291040.0
2020-09-28 11:10:00,95.83,95.84,95.82,95.84,42403.0,80.9413,80.9497,80.9328,80.9497,42403.0
2020-09-28 11:20:00,95.83,95.84,95.81,95.83,44571.0,80.9413,80.9497,80.9244,80.9413,44571.0
2020-09-28 11:30:00,95.82,95.83,95.82,95.83,8780.0,80.9328,80.9413,80.9328,80.9413,8780.0
2020-09-28 11:40:00,95.83,95.83,95.81,95.81,101445.0,80.9413,80.9413,80.9244,80.9244,101445.0
2020-09-28 11:50:00,95.81,95.83,95.8,95.83,56609.0,80.9244,80.9413,80.9159,80.9413,56609.0
2020-09-28 12:00:00,95.83,95.83,95.82,95.83,24037.0,80.9413,80.9413,80.9328,80.9413,24037.0
2020-09-28 12:10:00,95.83,95.83,95.82,95.83,10714.0,80.9413,80.9413,80.9328,80.9413,10714.0
2020-09-28 12:20:00,95.83,95.83,95.79,95.81,32506.0,80.9413,80.9413,80.9075,80.9244,32506.0
2020-09-28 12:30:00,95.8,95.81,95.79,95.8,7459.0,80.9159,80.9244,80.9075,80.9159,7459.0
2020-09-28 12:40:00,95.8,95.81,95.78,95.81,46957.0,80.9159,80.9244,80.899,80.9244,46957.0
2020-09-28 12:50:00,95.81,95.81,95.8,95.81,9652.0,80.9244,80.9244,80.9159,80.9244,9652.0
2020-09-28 13:00:00,95.81,95.81,95.79,95.79,18434.0,80.9244,80.9244,80.9075,80.9075,18434.0
2020-09-28 13:10:00,95.79,95.81,95.79,95.81,161499.0,80.9075,80.9244,80.9075,80.9244,161499.0
2020-09-28 13:20:00,95.81,95.81,95.79,95.8,40756.0,80.9244,80.9244,80.9075,80.9159,40756.0
2020-09-28 13:30:00,95.8,95.81,95.79,95.81,36432.0,80.9159,80.9244,80.9075,80.9244,36432.0
2020-09-28 13:40:00,95.81,95.81,95.8,95.81,18757.0,80.9244,80.9244,80.9159,80.9244,18757.0
2020-09-28 13:50:00,95.81,95.81,95.8,95.81,39499.0,80.9244,80.9244,80.9159,80.9244,39499.0
2020-09-28 14:00:00,95.81,95.81,95.8,95.81,20878.0,80.9244,80.9244,80.9159,80.9244,20878.0
2020-09-28 14:10:00,95.81,95.82,95.8,95.81,41256.0,80.9244,80.9328,80.9159,80.9244,41256.0
2020-09-28 14:20:00,95.81,95.82,95.8,95.81,59182.0,80.9244,80.9328,80.9159,80.9244,59182.0
2020-09-28 14:30:00,95.81,95.83,95.8,95.82,91206.0,80.9244,80.9413,80.9159,80.9328,91206.0
2020-09-28 14:40:00,95.83,95.84,95.82,95.84,71470.0,80.9413,80.9497,80.9328,80.9497,71470.0
2020-09-28 14:50:00,95.84,95.85,95.83,95.84,41793.0,80.9497,80.9582,80.9413,80.9497,41793.0
2020-09-28 15:00:00,95.84,95.86,95.83,95.85,129392.0,80.9497,80.9666,80.9413,80.9582,129392.0
2020-09-28 15:10:00,95.84,95.85,95.84,95.85,66860.0,80.9497,80.9582,80.9497,80.9582,66860.0
2020-09-28 15:20:00,95.85,95.85,95.83,95.84,47624.0,80.9582,80.9582,80.9413,80.9497,47624.0
2020-09-28 15:30:00,95.83,95.84,95.83,95.84,37250.0,80.9413,80.9497,80.9413,80.9497,37250.0
2020-09-28 15:40:00,95.84,95.85,95.83,95.84,116678.0,80.9497,80.9582,80.9413,80.9497,116678.0
2020-09-28 15:50:00,95.84,95.88,95.84,95.87,115596.0,80.9497,80.9835,80.9497,80.9751,115596.0
2020-09-29 09:30:00,95.89,96.03,95.88,95.99,66678.0,80.992,81.1102,80.9835,81.0764,66678.0
2020-09-29 09:40:00,95.99,96.02,95.97,96.01,72247.0,81.0764,81.1018,81.0595,81.0933,72247.0
2020-09-29 09:50:00,96.01,96.02,95.98,95.99,107321.0,81.0933,81.1018,81.068,81.0764,107321.0
2020-09-29 10:00:00,96.0,96.0,95.97,95.98,57337.0,81.0849,81.0849,81.0595,81.068,57337.0
2020-09-29 10:10:00,95.98,96.0,95.97,95.98,54546.0,81.068,81.0849,81.0595,81.068,54546.0
2020-09-29 10:20:00,95.98,96.0,95.97,95.97,24965.0,81.068,81.0849,81.0595,81.0595,24965.0
2020-09-29 10:30:00,95.98,96.0,95.97,95.99,55641.0,81.068,81.0849,81.0595,81.0764,55641.0
2020-09-29 10:40:00,95.98,95.98,95.95,95.97,142765.0,81.068,81.068,81.0426,81.0595,142765.0
2020-09-29 10:50:00,95.98,95.98,95.95,95.97,50315.0,81.068,81.068,81.0426,81.0595,50315.0
2020-09-29 11:00:00,95.96,95.96,95.95,95.95,9581.0,81.0511,81.0511,81.0426,81.0426,9581.0
2020-09-29 11:10:00,95.95,95.98,95.94,95.97,22051.0,81.0426,81.068,81.0342,81.0595,22051.0
2020-09-29 11:20:00,95.97,96.0,95.96,95.97,12182.0,81.0595,81.0849,81.0511,81.0595,12182.0
2020-09-29 11:30:00,95.97,95.99,95.96,95.99,22066.0,81.0595,81.0764,81.0511,81.0764,22066.0
2020-09-29 11:40:00,95.98,95.99,95.96,95.97,43181.0,81.068,81.0764,81.0511,81.0595,43181.0
2020-09-29 11:50:00,95.97,95.99,95.96,95.99,22506.0,81.0595,81.0764,81.0511,81.0764,22506.0
2020-09-29 12:00:00,95.99,95.99,95.98,95.98,11335.0,81.0764,81.0764,81.068,81.068,11335.0
2020-09-29 12:10:00,95.99,95.99,95.98,95.98,19255.0,81.0764,81.0764,81.068,81.068,19255.0
2020-09-29 12:20:00,95.98,95.99,95.95,95.98,341220.0,81.068,81.0764,81.0426,81.068,341220.0
2020-09-29 12:30:00,95.98,95.99,95.98,95.98,9451.0,81.068,81.0764,81.068,81.068,9451.0
2020-09-29 12:40:00,95.98,95.99,95.97,95.97,10505.0,81.068,81.0764,81.0595,81.0595,10505.0
2020-09-29 12:50:00,95.98,95.99,95.97,95.98,21208.0,81.068,81.0764,81.0595,81.068,21208.0
2020-09-29 13:00:00,95.99,96.0,95.98,95.99,22140.0,81.0764,81.0849,81.068,81.0764,22140.0
2020-09-29 13:10:00,95.98,95.99,95.97,95.99,41792.0,81.068,81.0764,81.0595,81.0764,41792.0
2020-09-29 13:20:00,95.98,95.99,95.98,95.99,9896.0,81.068,81.0764,81.068,81.0764,9896.0
2020-09-29 13:30:00,95.98,95.99,95.98,95.98,12884.0,81.068,81.0764,81.068,81.068,12884.0
2020-09-29 13:40:00,95.98,96.0,95.97,95.99,26540.0,81.068,81.0849,81.0595,81.0764,26540.0
2020-09-29 13:50:00,95.99,96.0,95.97,95.99,36813.0,81.0764,81.0849,81.0595,81.0764,36813.0
2020-09-29 14:00:00,95.98,95.99,95.98,95.99,14526.0,81.068,81.0764,81.068,81.0764,14526.0
2020-09-29 14:10:00,95.98,95.99,95.97,95.97,27595.0,81.068,81.0764,81.0595,81.0595,27595.0
2020-09-29 14:20:00,95.98,95.98,95.95,95.97,47257.0,81.068,81.068,81.0426,81.0595,47257.0
2020-09-29 14:30:00,95.96,95.97,95.96,95.96,53009.0,81.0511,81.0595,81.0511,81.0511,53009.0
2020-09-29 14:40:00,95.97,95.98,95.96,95.98,22823.0,81.0595,81.068,81.0511,81.068,22823.0
2020-09-29 14:50:00,95.97,95.98,95.97,95.97,20074.0,81.0595,81.068,81.0595,81.0595,20074.0
2020-09-29 15:00:00,95.98,95.98,95.94,95.96,39398.0,81.068,81.068,81.0342,81.0511,39398.0
2020-09-29 15:10:00,95.95,95.96,95.92,95.92,27493.0,81.0426,81.0511,81.0173,81.0173,27493.0
2020-09-29 15:20:00,95.92,95.94,95.92,95.93,109115.0,81.0173,81.0342,81.0173,81.0257,109115.0
2020-09-29 15:30:00,95.92,95.94,95.91,95.91,79736.0,81.0173,81.0342,81.0088,81.0088,79736.0
2020-09-29 15:40:00,95.92,95.92,95.88,95.89,100122.0,81.0173,81.0173,80.9835,80.992,100122.0
2020-09-29 15:50:00,95.89,95.91,95.88,95.89,74339.0,80.992,81.0088,80.9835,80.992,74339.0
2020-09-30 09:30:00,95.88,95.91,95.86,95.87,48045.0,80.9835,81.0088,80.9666,80.9751,48045.0
2020-09-30 09:40:00,95.87,95.91,95.86,95.89,32530.0,80.9751,81.0088,80.9666,80.992,32530.0
2020-09-30 09:50:00,95.9,95.9,95.87,95.9,19072.0,81.0004,81.0004,80.9751,81.0004,19072.0
2020-09-30 10:00:00,95.9,95.91,95.86,95.87,67969.0,81.0004,81.0088,80.9666,80.9751,67969.0
2020-09-30 10:10:00,95.86,95.87,95.84,95.85,54968.0,80.9666,80.9751,80.9497,80.9582,54968.0
2020-09-30 10:20:00,95.86,95.86,95.82,95.83,19727.0,80.9666,80.9666,80.9328,80.9413,19727.0
2020-09-30 10:30:00,95.82,95.85,95.8,95.84,52289.0,80.9328,80.9582,80.9159,80.9497,52289.0
2020-09-30 10:40:00,95.84,95.84,95.83,95.84,40343.0,80.9497,80.9497,80.9413,80.9497,40343.0
2020-09-30 10:50:00,95.84,95.84,95.82,95.83,23698.0,80.9497,80.9497,80.9328,80.9413,23698.0
2020-09-30 11:00:00,95.83,95.83,95.81,95.81,51657.0,80.9413,80.9413,80.9244,80.9244,51657.0
2020-09-30 11:10:00,95.81,95.83,95.81,95.83,150198.0,80.9244,80.9413,80.9244,80.9413,150198.0
2020-09-30 11:20:00,95.83,95.83,95.8,95.81,245395.0,80.9413,80.9413,80.9159,80.9244,245395.0
2020-09-30 11:30:00,95.8,95.85,95.8,95.83,178966.0,80.9159,80.9582,80.9159,80.9413,178966.0
2020-09-30 11:40:00,95.82,95.87,95.82,95.87,361791.0,80.9328,80.9751,80.9328,80.9751,361791.0
2020-09-30 11:50:00,95.86,95.87,95.84,95.87,54024.0,80.9666,80.9751,80.9497,80.9751,54024.0
2020-09-30 12:00:00,95.86,95.87,95.84,95.86,48717.0,80.9666,80.9751,80.9497,80.9666,48717.0
2020-09-30 12:10:00,95.85,95.86,95.8,95.81,41683.0,80.9582,80.9666,80.9159,80.9244,41683.0
2020-09-30 12:20:00,95.8,95.83,95.8,95.83,60970.0,80.9159,80.9413,80.9159,80.9413,60970.0
2020-09-30 12:30:00,95.83,95.84,95.82,95.84,101452.0,80.9413,80.9497,80.9328,80.9497,101452.0
2020-09-30 12:40:00,95.84,95.84,95.8,95.81,92434.0,80.9497,80.9497,80.9159,80.9244,92434.0
2020-09-30 12:50:00,95.81,95.81,95.79,95.81,44438.0,80.9244,80.9244,80.9075,80.9244,44438.0
2020-09-30 13:00:00,95.81,95.82,95.8,95.82,34032.0,80.9244,80.9328,80.9159,80.9328,34032.0
2020-09-30 13:10:00,95.81,95.82,95.8,95.8,15297.0,80.9244,80.9328,80.9159,80.9159,15297.0
2020-09-30 13:20:00,95.8,95.82,95.8,95.82,115299.0,80.9159,80.9328,80.9159,80.9328,115299.0
2020-09-30 13:30:00,95.81,95.83,95.81,95.82,28655.0,80.9244,80.9413,80.9244,80.9328,28655.0
2020-09-30 13:40:00,95.81,95.82,95.77,95.77,34458.0,80.9244,80.9328,80.8906,80.8906,34458.0
2020-09-30 13:50:00,95.78,95.8,95.77,95.79,40296.0,80.899,80.9159,80.8906,80.9075,40296.0
2020-09-30 14:00:00,95.79,95.8,95.77,95.79,61907.0,80.9075,80.9159,80.8906,80.9075,61907.0
2020-09-30 14:10:00,95.78,95.81,95.76,95.79,34896.0,80.899,80.9244,80.8822,80.9075,34896.0
2020-09-30 14:20:00,95.8,95.87,95.79,95.83,60163.0,80.9159,80.9751,80.9075,80.9413,60163.0
2020-09-30 14:30:00,95.82,95.85,95.8,95.82,54267.0,80.9328,80.9582,80.9159,80.9328,54267.0
2020-09-30 14:40:00,95.83,95.83,95.79,95.81,92388.0,80.9413,80.9413,80.9075,80.9244,92388.0
2020-09-30 14:50:00,95.81,95.87,95.8,95.85,136815.0,80.9244,80.9751,80.9159,80.9582,136815.0
2020-09-30 15:00:00,95.86,95.86,95.81,95.84,96628.0,80.9666,80.9666,80.9244,80.9497,96628.0
2020-09-30 15:10:00,95.84,95.84,95.79,95.8,59312.0,80.9497,80.9497,80.9075,80.9159,59312.0
2020-09-30 15:20:00,95.8,95.81,95.79,95.81,47849.0,80.9159,80.9244,80.9075,80.9244,47849.0
2020-09-30 15:30:00,95.8,95.81,95.77,95.8,73858.0,80.9159,80.9244,80.8906,80.9159,73858.0
2020-09-30 15:40:00,95.8,95.82,95.78,95.81,58976.0,80.9159,80.9328,80.899,80.9244,58976.0
2020-09-30 15:50:00,95.81,95.83,95.81,95.81,159255.0,80.9244,80.9413,80.9244,80.9244,159255.0
2020-10-01 09:30:00,95.57,95.68,95.57,95.65,37040.0,80.886,80.9791,80.886,80.9537,37040.0
2020-10-01 09:40:00,95.65,95.7,95.63,95.7,219257.0,80.9537,80.996,80.9368,80.996,219257.0
2020-10-01 09:50:00,95.69,95.69,95.62,95.62,20575.0,80.9875,80.9875,80.9283,80.9283,20575.0
2020-10-01 10:00:00,95.64,95.65,95.59,95.61,38616.0,80.9452,80.9537,80.9029,80.9198,38616.0
2020-10-01 10:10:00,95.61,95.63,95.6,95.63,18387.0,80.9198,80.9368,80.9114,80.9368,18387.0
2020-10-01 10:20:00,95.63,95.69,95.62,95.64,27060.0,80.9368,80.9875,80.9283,80.9452,27060.0
2020-10-01 10:30:00,95.65,95.65,95.61,95.64,25708.0,80.9537,80.9537,80.9198,80.9452,25708.0
2020-10-01 10:40:00,95.63,95.67,95.63,95.66,22854.0,80.9368,80.9706,80.9368,80.9621,22854.0
2020-10-01 10:50:00,95.66,95.7,95.65,95.7,106463.0,80.9621,80.996,80.9537,80.996,106463.0
2020-10-01 11:00:00,95.7,95.72,95.66,95.72,94100.0,80.996,81.0129,80.9621,81.0129,94100.0
2020-10-01 11:10:00,95.72,95.76,95.7,95.74,38957.0,81.0129,81.0468,80.996,81.0299,38957.0
2020-10-01 11:20:00,95.73,95.74,95.69,95.7,52757.0,81.0214,81.0299,80.9875,80.996,52757.0
2020-10-01 11:30:00,95.7,95.72,95.69,95.71,72044.0,80.996,81.0129,80.9875,81.0045,72044.0
2020-10-01 11:40:00,95.71,95.74,95.7,95.74,40770.0,81.0045,81.0299,80.996,81.0299,40770.0
2020-10-01 11:50:00,95.73,95.77,95.73,95.76,50516.0,81.0214,81.0552,81.0214,81.0468,50516.0
2020-10-01 12:00:00,95.76,95.76,95.7,95.73,35687.0,81.0468,81.0468,80.996,81.0214,35687.0
2020-10-01 12:10:00,95.73,95.74,95.72,95.72,12826.0,81.0214,81.0299,81.0129,81.0129,12826.0
2020-10-01 12:20:00,95.73,95.74,95.72,95.73,21184.0,81.0214,81.0299,81.0129,81.0214,21184.0
2020-10-01 12:30:00,95.73,95.74,95.7,95.71,20843.0,81.0214,81.0299,80.996,81.0045,20843.0
2020-10-01 12:40:00,95.7,95.74,95.7,95.72,68901.0,80.996,81.0299,80.996,81.0129,68901.0
2020-10-01 12:50:00,95.71,95.73,95.71,95.73,8191.0,81.0045,81.0214,81.0045,81.0214,8191.0
2020-10-01 13:00:00,95.73,95.74,95.72,95.73,25600.0,81.0214,81.0299,81.0129,81.0214,25600.0
2020-10-01 13:10:00,95.73,95.73,95.7,95.71,8968.0,81.0214,81.0214,80.996,81.0045,8968.0
2020-10-01 13:20:00,95.7,95.73,95.7,95.72,16550.0,80.996,81.0214,80.996,81.0129,16550.0
2020-10-01 13:30:00,95.72,95.74,95.72,95.73,34808.0,81.0129,81.0299,81.0129,81.0214,34808.0
2020-10-01 13:40:00,95.73,95.74,95.73,95.73,35003.0,81.0214,81.0299,81.0214,81.0214,35003.0
2020-10-01 13:50:00,95.73,95.74,95.73,95.74,38780.0,81.0214,81.0299,81.0214,81.0299,38780.0
2020-10-01 14:00:00,95.73,95.77,95.71,95.75,26910.0,81.0214,81.0552,81.0045,81.0383,26910.0
2020-10-01 14:10:00,95.76,95.79,95.75,95.78,68794.0,81.0468,81.0722,81.0383,81.0637,68794.0
2020-10-01 14:20:00,95.78,95.81,95.77,95.78,70448.0,81.0637,81.0891,81.0552,81.0637,70448.0
2020-10-01 14:30:00,95.79,95.79,95.74,95.74,47537.0,81.0722,81.0722,81.0299,81.0299,47537.0
2020-10-01 14:40:00,95.74,95.79,95.74,95.77,56886.0,81.0299,81.0722,81.0299,81.0552,56886.0
2020-10-01 14:50:00,95.78,95.82,95.77,95.81,54851.0,81.0637,81.0976,81.0552,81.0891,54851.0
2020-10-01 15:00:00,95.81,95.85,95.81,95.84,35175.0,81.0891,81.123,81.0891,81.1145,35175.0
2020-10-01 15:10:00,95.84,95.85,95.78,95.78,95387.0,81.1145,81.123,81.0637,81.0637,95387.0
2020-10-01 15:20:00,95.78,95.81,95.77,95.81,92367.0,81.0637,81.0891,81.0552,81.0891,92367.0
2020-10-01 15:30:00,95.81,95.84,95.8,95.82,43644.0,81.0891,81.1145,81.0806,81.0976,43644.0
2020-10-01 15:40:00,95.81,95.85,95.81,95.84,49424.0,81.0891,81.123,81.0891,81.1145,49424.0
2020-10-01 15:50:00,95.84,95.86,95.82,95.85,106634.0,81.1145,81.1314,81.0976,81.123,106634.0
2020-10-02 09:30:00,95.82,95.86,95.67,95.76,211770.0,81.0976,81.1314,80.9706,81.0468,211770.0
2020-10-02 09:40:00,95.76,95.77,95.72,95.75,72620.0,81.0468,81.0552,81.0129,81.0383,72620.0
2020-10-02 09:50:00,95.75,95.76,95.68,95.72,35904.0,81.0383,81.0468,80.9791,81.0129,35904.0
2020-10-02 10:00:00,95.71,95.76,95.71,95.75,78945.0,81.0045,81.0468,81.0045,81.0383,78945.0
2020-10-02 10:10:00,95.75,95.78,95.74,95.78,50127.0,81.0383,81.0637,81.0299,81.0637,50127.0
2020-10-02 10:20:00,95.78,95.8,95.77,95.8,54144.0,81.0637,81.0806,81.0552,81.0806,54144.0
2020-10-02 10:30:00,95.8,95.82,95.78,95.81,46671.0,81.0806,81.0976,81.0637,81.0891,46671.0
2020-10-02 10:40:00,95.82,95.83,95.8,95.8,40165.0,81.0976,81.106,81.0806,81.0806,40165.0
2020-10-02 10:50:00,95.81,95.82,95.79,95.82,34148.0,81.0891,81.0976,81.0722,81.0976,34148.0
2020-10-02 11:00:00,95.81,95.82,95.8,95.81,43940.0,81.0891,81.0976,81.0806,81.0891,43940.0
2020-10-02 11:10:00,95.81,95.82,95.79,95.8,25128.0,81.0891,81.0976,81.0722,81.0806,25128.0
2020-10-02 11:20:00,95.8,95.8,95.76,95.78,12507.0,81.0806,81.0806,81.0468,81.0637,12507.0
2020-10-02 11:30:00,95.77,95.81,95.77,95.81,45097.0,81.0552,81.0891,81.0552,81.0891,45097.0
2020-10-02 11:40:00,95.81,95.82,95.8,95.8,29300.0,81.0891,81.0976,81.0806,81.0806,29300.0
2020-10-02 11:50:00,95.8,95.81,95.79,95.8,43764.0,81.0806,81.0891,81.0722,81.0806,43764.0
2020-10-02 12:00:00,95.8,95.82,95.79,95.81,93631.0,81.0806,81.0976,81.0722,81.0891,93631.0
2020-10-02 12:10:00,95.81,95.82,95.79,95.81,56071.0,81.0891,81.0976,81.0722,81.0891,56071.0
2020-10-02 12:20:00,95.81,95.81,95.79,95.8,29711.0,81.0891,81.0891,81.0722,81.0806,29711.0
2020-10-02 12:30:00,95.79,95.81,95.78,95.81,21968.0,81.0722,81.0891,81.0637,81.0891,21968.0
2020-10-02 12:40:00,95.81,95.81,95.8,95.81,24301.0,81.0891,81.0891,81.0806,81.0891,24301.0
2020-10-02 12:50:00,95.81,95.84,95.8,95.84,95693.0,81.0891,81.1145,81.0806,81.1145,95693.0
2020-10-02 13:00:00,95.84,95.84,95.82,95.82,20351.0,81.1145,81.1145,81.0976,81.0976,20351.0
2020-10-02 13:10:00,95.83,95.83,95.82,95.83,20955.0,81.106,81.106,81.0976,81.106,20955.0
2020-10-02 13:20:00,95.83,95.83,95.82,95.83,11682.0,81.106,81.106,81.0976,81.106,11682.0
2020-10-02 13:30:00,95.83,95.84,95.82,95.84,20992.0,81.106,81.1145,81.0976,81.1145,20992.0
2020-10-02 13:40:00,95.84,95.86,95.82,95.86,25593.0,81.1145,81.1314,81.0976,81.1314,25593.0
2020-10-02 13:50:00,95.86,95.88,95.86,95.86,36019.0,81.1314,81.1483,81.1314,81.1314,36019.0
2020-10-02 14:00:00,95.86,95.9,95.85,95.9,583313.0,81.1314,81.1653,81.123,81.1653,583313.0
2020-10-02 14:10:00,95.89,95.9,95.86,95.87,36428.0,81.1568,81.1653,81.1314,81.1399,36428.0
2020-10-02 14:20:00,95.87,95.87,95.86,95.87,16906.0,81.1399,81.1399,81.1314,81.1399,16906.0
2020-10-02 14:30:00,95.87,95.87,95.86,95.86,42426.0,81.1399,81.1399,81.1314,81.1314,42426.0
2020-10-02 14:40:00,95.87,95.87,95.85,95.85,45597.0,81.1399,81.1399,81.123,81.123,45597.0
2020-10-02 14:50:00,95.85,95.86,95.85,95.86,31944.0,81.123,81.1314,81.123,81.1314,31944.0
2020-10-02 15:00:00,95.86,95.86,95.85,95.86,20455.0,81.1314,81.1314,81.123,81.1314,20455.0
2020-10-02 15:10:00,95.85,95.87,95.85,95.87,36816.0,81.123,81.1399,81.123,81.1399,36816.0
2020-10-02 15:20:00,95.87,95.87,95.86,95.87,42118.0,81.1399,81.1399,81.1314,81.1399,42118.0
2020-10-02 15:30:00,95.87,95.88,95.86,95.87,41493.0,81.1399,81.1483,81.1314,81.1399,41493.0
2020-10-02 15:40:00,95.88,95.88,95.87,95.87,49073.0,81.1483,81.1483,81.1399,81.1399,49073.0
2020-10-02 15:50:00,95.88,95.89,95.85,95.86,391314.0,81.1483,81.1568,81.123,81.1314,391314.0
2020-10-05 09:30:00,95.76,95.82,95.67,95.8,92822.0,81.0468,81.0976,80.9706,81.0806,92822.0
2020-10-05 09:40:00,95.8,95.8,95.75,95.79,161279.0,81.0806,81.0806,81.0383,81.0722,161279.0
2020-10-05 09:50:00,95.8,95.81,95.78,95.79,52491.0,81.0806,81.0891,81.0637,81.0722,52491.0
2020-10-05 10:00:00,95.78,95.79,95.76,95.77,30276.0,81.0637,81.0722,81.0468,81.0552,30276.0
2020-10-05 10:10:00,95.77,95.77,95.74,95.77,35847.0,81.0552,81.0552,81.0299,81.0552,35847.0
2020-10-05 10:20:00,95.77,95.77,95.75,95.75,51130.0,81.0552,81.0552,81.0383,81.0383,51130.0
2020-10-05 10:30:00,95.76,95.76,95.74,95.75,47065.0,81.0468,81.0468,81.0299,81.0383,47065.0
2020-10-05 10:40:00,95.75,95.77,95.74,95.76,70827.0,81.0383,81.0552,81.0299,81.0468,70827.0
2020-10-05 10:50:00,95.77,95.8,95.76,95.8,22688.0,81.0552,81.0806,81.0468,81.0806,22688.0
2020-10-05 11:00:00,95.8,95.8,95.76,95.76,77284.0,81.0806,81.0806,81.0468,81.0468,77284.0
2020-10-05 11:10:00,95.77,95.78,95.76,95.77,102456.0,81.0552,81.0637,81.0468,81.0552,102456.0
2020-10-05 11:20:00,95.77,95.79,95.75,95.76,21648.0,81.0552,81.0722,81.0383,81.0468,21648.0
2020-10-05 11:30:00,95.76,95.81,95.76,95.79,64785.0,81.0468,81.0891,81.0468,81.0722,64785.0
2020-10-05 11:40:00,95.79,95.8,95.77,95.78,105778.0,81.0722,81.0806,81.0552,81.0637,105778.0
2020-10-05 11:50:00,95.77,95.8,95.75,95.8,51556.0,81.0552,81.0806,81.0383,81.0806,51556.0
2020-10-05 12:00:00,95.8,95.81,95.77,95.78,20419.0,81.0806,81.0891,81.0552,81.0637,20419.0
2020-10-05 12:10:00,95.77,95.79,95.76,95.79,15650.0,81.0552,81.0722,81.0468,81.0722,15650.0
2020-10-05 12:20:00,95.79,95.81,95.78,95.81,14980.0,81.0722,81.0891,81.0637,81.0891,14980.0
2020-10-05 12:30:00,95.8,95.82,95.8,95.81,6992.0,81.0806,81.0976,81.0806,81.0891,6992.0
2020-10-05 12:40:00,95.81,95.82,95.81,95.81,9992.0,81.0891,81.0976,81.0891,81.0891,9992.0
2020-10-05 12:50:00,95.82,95.84,95.81,95.84,71093.0,81.0976,81.1145,81.0891,81.1145,71093.0
2020-10-05 13:00:00,95.84,95.84,95.82,95.83,24181.0,81.1145,81.1145,81.0976,81.106,24181.0
2020-10-05 13:10:00,95.83,95.83,95.81,95.82,24395.0,81.106,81.106,81.0891,81.0976,24395.0
2020-10-05 13:20:00,95.83,95.83,95.82,95.83,18267.0,81.106,81.106,81.0976,81.106,18267.0
2020-10-05 13:30:00,95.83,95.84,95.82,95.83,30471.0,81.106,81.1145,81.0976,81.106,30471.0
2020-10-05 13:40:00,95.84,95.84,95.83,95.84,18491.0,81.1145,81.1145,81.106,81.1145,18491.0
2020-10-05 13:50:00,95.84,95.84,95.82,95.83,40227.0,81.1145,81.1145,81.0976,81.106,40227.0
2020-10-05 14:00:00,95.82,95.83,95.79,95.79,33558.0,81.0976,81.106,81.0722,81.0722,33558.0
2020-10-05 14:10:00,95.8,95.8,95.78,95.78,54094.0,81.0806,81.0806,81.0637,81.0637,54094.0
2020-10-05 14:20:00,95.79,95.79,95.78,95.79,42709.0,81.0722,81.0722,81.0637,81.0722,42709.0
2020-10-05 14:30:00,95.79,95.8,95.78,95.79,71194.0,81.0722,81.0806,81.0637,81.0722,71194.0
2020-10-05 14:40:00,95.78,95.79,95.78,95.79,43318.0,81.0637,81.0722,81.0637,81.0722,43318.0
2020-10-05 14:50:00,95.78,95.79,95.75,95.76,43201.0,81.0637,81.0722,81.0383,81.0468,43201.0
2020-10-05 15:00:00,95.76,95.76,95.73,95.73,100187.0,81.0468,81.0468,81.0214,81.0214,100187.0
2020-10-05 15:10:00,95.73,95.74,95.72,95.72,46471.0,81.0214,81.0299,81.0129,81.0129,46471.0
2020-10-05 15:20:00,95.73,95.73,95.67,95.67,122132.0,81.0214,81.0214,80.9706,80.9706,122132.0
2020-10-05 15:30:00,95.67,95.69,95.66,95.66,78763.0,80.9706,80.9875,80.9621,80.9621,78763.0
2020-10-05 15:40:00,95.67,95.67,95.63,95.64,85132.0,80.9706,80.9706,80.9368,80.9452,85132.0
2020-10-05 15:50:00,95.63,95.65,95.6,95.62,399846.0,80.9368,80.9537,80.9114,80.9283,399846.0
2020-10-06 09:30:00,95.74,95.8,95.73,95.8,77154.0,81.0299,81.0806,81.0214,81.0806,77154.0
2020-10-06 09:40:00,95.8,95.81,95.75,95.76,47720.0,81.0806,81.0891,81.0383,81.0468,47720.0
2020-10-06 09:50:00,95.77,95.77,95.76,95.77,54342.0,81.0552,81.0552,81.0468,81.0552,54342.0
2020-10-06 10:00:00,95.77,95.77,95.76,95.77,35182.0,81.0552,81.0552,81.0468,81.0552,35182.0
2020-10-06 10:10:00,95.77,95.77,95.76,95.77,31901.0,81.0552,81.0552,81.0468,81.0552,31901.0
2020-10-06 10:20:00,95.77,95.77,95.73,95.73,65220.0,81.0552,81.0552,81.0214,81.0214,65220.0
2020-10-06 10:30:00,95.73,95.73,95.71,95.72,32152.0,81.0214,81.0214,81.0045,81.0129,32152.0
2020-10-06 10:40:00,95.72,95.72,95.7,95.7,46034.0,81.0129,81.0129,80.996,80.996,46034.0
2020-10-06 10:50:00,95.71,95.71,95.68,95.69,77814.0,81.0045,81.0045,80.9791,80.9875,77814.0
2020-10-06 11:00:00,95.69,95.69,95.68,95.69,83049.0,80.9875,80.9875,80.9791,80.9875,83049.0
2020-10-06 11:10:00,95.69,95.7,95.68,95.7,123014.0,80.9875,80.996,80.9791,80.996,123014.0
2020-10-06 11:20:00,95.7,95.73,95.69,95.72,98541.0,80.996,81.0214,80.9875,81.0129,98541.0
2020-10-06 11:30:00,95.73,95.73,95.69,95.69,103364.0,81.0214,81.0214,80.9875,80.9875,103364.0
2020-10-06 11:40:00,95.7,95.7,95.69,95.7,41177.0,80.996,80.996,80.9875,80.996,41177.0
2020-10-06 11:50:00,95.7,95.7,95.67,95.68,26626.0,80.996,80.996,80.9706,80.9791,26626.0
2020-10-06 12:00:00,95.68,95.69,95.67,95.69,49053.0,80.9791,80.9875,80.9706,80.9875,49053.0
2020-10-06 12:10:00,95.69,95.71,95.68,95.7,271844.0,80.9875,81.0045,80.9791,80.996,271844.0
2020-10-06 12:20:00,95.71,95.72,95.7,95.72,50385.0,81.0045,81.0129,80.996,81.0129,50385.0
2020-10-06 12:30:00,95.71,95.74,95.71,95.74,76387.0,81.0045,81.0299,81.0045,81.0299,76387.0
2020-10-06 12:40:00,95.73,95.74,95.73,95.74,51632.0,81.0214,81.0299,81.0214,81.0299,51632.0
2020-10-06 12:50:00,95.73,95.75,95.73,95.75,50405.0,81.0214,81.0383,81.0214,81.0383,50405.0
2020-10-06 13:00:00,95.75,95.75,95.73,95.74,53953.0,81.0383,81.0383,81.0214,81.0299,53953.0
2020-10-06 13:10:00,95.73,95.75,95.73,95.75,51886.0,81.0214,81.0383,81.0214,81.0383,51886.0
2020-10-06 13:20:00,95.75,95.75,95.74,95.74,28333.0,81.0383,81.0383,81.0299,81.0299,28333.0
2020-10-06 13:30:00,95.74,95.77,95.74,95.77,22591.0,81.0299,81.0552,81.0299,81.0552,22591.0
2020-10-06 13:40:00,95.77,95.77,95.76,95.77,20874.0,81.0552,81.0552,81.0468,81.0552,20874.0
2020-10-06 13:50:00,95.76,95.77,95.76,95.77,37949.0,81.0468,81.0552,81.0468,81.0552,37949.0
2020-10-06 14:00:00,95.77,95.78,95.76,95.78,50960.0,81.0552,81.0637,81.0468,81.0637,50960.0
2020-10-06 14:10:00,95.78,95.79,95.77,95.79,37045.0,81.0637,81.0722,81.0552,81.0722,37045.0
2020-10-06 14:20:00,95.79,95.8,95.78,95.79,51557.0,81.0722,81.0806,81.0637,81.0722,51557.0
2020-10-06 14:30:00,95.79,95.81,95.78,95.79,41679.0,81.0722,81.0891,81.0637,81.0722,41679.0
2020-10-06 14:40:00,95.79,95.79,95.77,95.79,41965.0,81.0722,81.0722,81.0552,81.0722,41965.0
2020-10-06 14:50:00,95.79,95.91,95.73,95.74,104780.0,81.0722,81.1737,81.0214,81.0299,104780.0
2020-10-06 15:00:00,95.75,95.82,95.7,95.72,121562.0,81.0383,81.0976,80.996,81.0129,121562.0
2020-10-06 15:10:00,95.72,95.74,95.65,95.69,133670.0,81.0129,81.0299,80.9537,80.9875,133670.0
2020-10-06 15:20:00,95.69,95.7,95.68,95.7,43743.0,80.9875,80.996,80.9791,80.996,43743.0
2020-10-06 15:30:00,95.69,95.8,95.69,95.78,78017.0,80.9875,81.0806,80.9875,81.0637,78017.0
2020-10-06 15:40:00,95.78,95.79,95.75,95.76,72008.0,81.0637,81.0722,81.0383,81.0468,72008.0
2020-10-06 15:50:00,95.76,95.77,95.59,95.67,463929.0,81.0468,81.0552,80.9029,80.9706,463929.0
2020-10-07 09:30:00,95.62,95.66,95.61,95.66,86301.0,80.9283,80.9621,80.9198,80.9621,86301.0
2020-10-07 09:40:00,95.66,95.66,95.62,95.63,57026.0,80.9621,80.9621,80.9283,80.9368,57026.0
2020-10-07 09:50:00,95.63,95.64,95.62,95.64,79831.0,80.9368,80.9452,80.9283,80.9452,79831.0
2020-10-07 10:00:00,95.64,95.66,95.63,95.65,55087.0,80.9452,80.9621,80.9368,80.9537,55087.0
2020-10-07 10:10:00,95.65,95.66,95.64,95.64,45495.0,80.9537,80.9621,80.9452,80.9452,45495.0
2020-10-07 10:20:00,95.65,95.65,95.64,95.65,55091.0,80.9537,80.9537,80.9452,80.9537,55091.0
2020-10-07 10:30:00,95.65,95.65,95.64,95.64,50046.0,80.9537,80.9537,80.9452,80.9452,50046.0
2020-10-07 10:40:00,95.65,95.67,95.64,95.67,55452.0,80.9537,80.9706,80.9452,80.9706,55452.0
2020-10-07 10:50:00,95.67,95.67,95.65,95.66,32116.0,80.9706,80.9706,80.9537,80.9621,32116.0
2020-10-07 11:00:00,95.65,95.69,95.65,95.66,57939.0,80.9537,80.9875,80.9537,80.9621,57939.0
2020-10-07 11:10:00,95.67,95.68,95.66,95.68,24620.0,80.9706,80.9791,80.9621,80.9791,24620.0
2020-10-07 11:20:00,95.67,95.69,95.67,95.69,25565.0,80.9706,80.9875,80.9706,80.9875,25565.0
2020-10-07 11:30:00,95.69,95.69,95.68,95.69,26622.0,80.9875,80.9875,80.9791,80.9875,26622.0
2020-10-07 11:40:00,95.69,95.72,95.68,95.7,47490.0,80.9875,81.0129,80.9791,80.996,47490.0
2020-10-07 11:50:00,95.7,95.72,95.7,95.7,40822.0,80.996,81.0129,80.996,80.996,40822.0
2020-10-07 12:00:00,95.7,95.72,95.7,95.7,56281.0,80.996,81.0129,80.996,80.996,56281.0
2020-10-07 12:10:00,95.7,95.73,95.7,95.73,75692.0,80.996,81.0214,80.996,81.0214,75692.0
2020-10-07 12:20:00,95.73,95.75,95.72,95.75,76705.0,81.0214,81.0383,81.0129,81.0383,76705.0
2020-10-07 12:30:00,95.75,95.75,95.71,95.74,162502.0,81.0383,81.0383,81.0045,81.0299,162502.0
2020-10-07 12:40:00,95.75,95.75,95.73,95.75,22979.0,81.0383,81.0383,81.0214,81.0383,22979.0
2020-10-07 12:50:00,95.75,95.76,95.74,95.76,30643.0,81.0383,81.0468,81.0299,81.0468,30643.0
2020-10-07 13:00:00,95.76,95.76,95.72,95.75,157536.0,81.0468,81.0468,81.0129,81.0383,157536.0
2020-10-07 13:10:00,95.75,95.77,95.75,95.76,54505.0,81.0383,81.0552,81.0383,81.0468,54505.0
2020-10-07 13:20:00,95.76,95.77,95.75,95.77,67975.0,81.0468,81.0552,81.0383,81.0552,67975.0
2020-10-07 13:30:00,95.77,95.78,95.76,95.78,105822.0,81.0552,81.0637,81.0468,81.0637,105822.0
2020-10-07 13:40:00,95.78,95.78,95.77,95.78,43804.0,81.0637,81.0637,81.0552,81.0637,43804.0
2020-10-07 13:50:00,95.78,95.8,95.77,95.8,16599.0,81.0637,81.0806,81.0552,81.0806,16599.0
2020-10-07 14:00:00,95.79,95.8,95.78,95.79,27111.0,81.0722,81.0806,81.0637,81.0722,27111.0
2020-10-07 14:10:00,95.79,95.8,95.78,95.79,25662.0,81.0722,81.0806,81.0637,81.0722,25662.0
2020-10-07 14:20:00,95.79,95.79,95.75,95.77,25593.0,81.0722,81.0722,81.0383,81.0552,25593.0
2020-10-07 14:30:00,95.78,95.78,95.77,95.78,30745.0,81.0637,81.0637,81.0552,81.0637,30745.0
2020-10-07 14:40:00,95.78,95.78,95.73,95.73,25147.0,81.0637,81.0637,81.0214,81.0214,25147.0
2020-10-07 14:50:00,95.73,95.74,95.71,95.72,55789.0,81.0214,81.0299,81.0045,81.0129,55789.0
2020-10-07 15:00:00,95.72,95.72,95.7,95.7,28160.0,81.0129,81.0129,80.996,80.996,28160.0
2020-10-07 15:10:00,95.7,95.71,95.68,95.68,30546.0,80.996,81.0045,80.9791,80.9791,30546.0
2020-10-07 15:20:00,95.69,95.69,95.65,95.66,54850.0,80.9875,80.9875,80.9537,80.9621,54850.0
2020-10-07 15:30:00,95.66,95.66,95.61,95.61,91672.0,80.9621,80.9621,80.9198,80.9198,91672.0
2020-10-07 15:40:00,95.61,95.68,95.61,95.67,221055.0,80.9198,80.9791,80.9198,80.9706,221055.0
2020-10-07 15:50:00,95.67,95.67,95.63,95.66,152779.0,80.9706,80.9706,80.9368,80.9621,152779.0
2020-10-08 09:30:00,95.72,95.81,95.72,95.76,69554.0,81.0129,81.0891,81.0129,81.0468,69554.0
2020-10-08 09:40:00,95.77,95.77,95.73,95.74,66628.0,81.0552,81.0552,81.0214,81.0299,66628.0
2020-10-08 09:50:00,95.73,95.78,95.73,95.77,436193.0,81.0214,81.0637,81.0214,81.0552,436193.0
2020-10-08 10:00:00,95.78,95.83,95.77,95.8,218326.0,81.0637,81.106,81.0552,81.0806,218326.0
2020-10-08 10:10:00,95.79,95.8,95.79,95.79,165907.0,81.0722,81.0806,81.0722,81.0722,165907.0
2020-10-08 10:20:00,95.79,95.8,95.78,95.79,21630.0,81.0722,81.0806,81.0637,81.0722,21630.0
2020-10-08 10:30:00,95.79,95.83,95.78,95.83,32899.0,81.0722,81.106,81.0637,81.106,32899.0
2020-10-08 10:40:00,95.83,95.85,95.81,95.84,98050.0,81.106,81.123,81.0891,81.1145,98050.0
2020-10-08 10:50:00,95.84,95.84,95.81,95.83,107218.0,81.1145,81.1145,81.0891,81.106,107218.0
2020-10-08 11:00:00,95.83,95.83,95.81,95.83,43354.0,81.106,81.106,81.0891,81.106,43354.0
2020-10-08 11:10:00,95.83,95.84,95.83,95.83,6248.0,81.106,81.1145,81.106,81.106,6248.0
2020-10-08 11:20:00,95.83,95.88,95.83,95.86,332194.0,81.106,81.1483,81.106,81.1314,332194.0
2020-10-08 11:30:00,95.87,95.87,95.84,95.85,24806.0,81.1399,81.1399,81.1145,81.123,24806.0
2020-10-08 11:40:00,95.84,95.85,95.82,95.83,21663.0,81.1145,81.123,81.0976,81.106,21663.0
2020-10-08 11:50:00,95.82,95.83,95.81,95.82,63543.0,81.0976,81.106,81.0891,81.0976,63543.0
2020-10-08 12:00:00,95.82,95.84,95.82,95.83,18052.0,81.0976,81.1145,81.0976,81.106,18052.0
2020-10-08 12:10:00,95.82,95.83,95.82,95.83,49300.0,81.0976,81.106,81.0976,81.106,49300.0
2020-10-08 12:20:00,95.82,95.83,95.8,95.82,48074.0,81.0976,81.106,81.0806,81.0976,48074.0
2020-10-08 12:30:00,95.83,95.83,95.8,95.81,66026.0,81.106,81.106,81.0806,81.0891,66026.0
2020-10-08 12:40:00,95.81,95.81,95.79,95.8,25471.0,81.0891,81.0891,81.0722,81.0806,25471.0
2020-10-08 12:50:00,95.8,95.8,95.77,95.78,33044.0,81.0806,81.0806,81.0552,81.0637,33044.0
2020-10-08 13:00:00,95.79,95.81,95.76,95.81,84070.0,81.0722,81.0891,81.0468,81.0891,84070.0
2020-10-08 13:10:00,95.8,95.8,95.77,95.77,19277.0,81.0806,81.0806,81.0552,81.0552,19277.0
2020-10-08 13:20:00,95.78,95.79,95.77,95.79,12498.0,81.0637,81.0722,81.0552,81.0722,12498.0
2020-10-08 13:30:00,95.79,95.79,95.77,95.79,60744.0,81.0722,81.0722,81.0552,81.0722,60744.0
2020-10-08 13:40:00,95.79,95.82,95.78,95.82,18608.0,81.0722,81.0976,81.0637,81.0976,18608.0
2020-10-08 13:50:00,95.81,95.82,95.8,95.8,25263.0,81.0891,81.0976,81.0806,81.0806,25263.0
2020-10-08 14:00:00,95.81,95.83,95.8,95.83,31256.0,81.0891,81.106,81.0806,81.106,31256.0
2020-10-08 14:10:00,95.82,95.83,95.79,95.8,19242.0,81.0976,81.106,81.0722,81.0806,19242.0
2020-10-08 14:20:00,95.79,95.82,95.79,95.81,17779.0,81.0722,81.0976,81.0722,81.0891,17779.0
2020-10-08 14:30:00,95.81,95.83,95.8,95.83,32482.0,81.0891,81.106,81.0806,81.106,32482.0
2020-10-08 14:40:00,95.83,95.84,95.82,95.84,24227.0,81.106,81.1145,81.0976,81.1145,24227.0
2020-10-08 14:50:00,95.84,95.86,95.84,95.86,45811.0,81.1145,81.1314,81.1145,81.1314,45811.0
2020-10-08 15:00:00,95.85,95.85,95.83,95.84,14179.0,81.123,81.123,81.106,81.1145,14179.0
2020-10-08 15:10:00,95.84,95.86,95.83,95.86,23700.0,81.1145,81.1314,81.106,81.1314,23700.0
2020-10-08 15:20:00,95.86,95.86,95.85,95.86,28851.0,81.1314,81.1314,81.123,81.1314,28851.0
2020-10-08 15:30:00,95.85,95.86,95.85,95.86,17182.0,81.123,81.1314,81.123,81.1314,17182.0
2020-10-08 15:40:00,95.85,95.86,95.83,95.86,94773.0,81.123,81.1314,81.106,81.1314,94773.0
2020-10-08 15:50:00,95.85,95.86,95.84,95.84,255686.0,81.123,81.1314,81.1145,81.1145,255686.0
2020-10-09 09:30:00,95.83,95.84,95.8,95.81,78959.0,81.106,81.1145,81.0806,81.0891,78959.0
2020-10-09 09:40:00,95.82,95.85,95.81,95.84,31176.0,81.0976,81.123,81.0891,81.1145,31176.0
2020-10-09 09:50:00,95.84,95.9,95.83,95.89,107306.0,81.1145,81.1653,81.106,81.1568,107306.0
2020-10-09 10:00:00,95.9,95.94,95.89,95.92,146970.0,81.1653,81.1991,81.1568,81.1822,146970.0
2020-10-09 10:10:00,95.93,95.94,95.91,95.91,56610.0,81.1907,81.1991,81.1737,81.1737,56610.0
2020-10-09 10:20:00,95.92,95.94,95.91,95.94,23831.0,81.1822,81.1991,81.1737,81.1991,23831.0
2020-10-09 10:30:00,95.94,95.95,95.91,95.95,39838.0,81.1991,81.2076,81.1737,81.2076,39838.0
2020-10-09 10:40:00,95.95,95.95,95.92,95.92,15676.0,81.2076,81.2076,81.1822,81.1822,15676.0
2020-10-09 10:50:00,95.93,95.95,95.91,95.94,16929.0,81.1907,81.2076,81.1737,81.1991,16929.0
2020-10-09 11:00:00,95.94,95.94,95.92,95.94,54484.0,81.1991,81.1991,81.1822,81.1991,54484.0
2020-10-09 11:10:00,95.94,95.94,95.92,95.94,35370.0,81.1991,81.1991,81.1822,81.1991,35370.0
2020-10-09 11:20:00,95.94,95.95,95.94,95.94,56192.0,81.1991,81.2076,81.1991,81.1991,56192.0
2020-10-09 11:30:00,95.95,95.96,95.94,95.94,48759.0,81.2076,81.2161,81.1991,81.1991,48759.0
2020-10-09 11:40:00,95.95,95.98,95.87,95.89,512680.0,81.2076,81.233,81.1399,81.1568,512680.0
2020-10-09 11:50:00,95.89,95.89,95.8,95.88,184185.0,81.1568,81.1568,81.0806,81.1483,184185.0
2020-10-09 12:00:00,95.88,95.91,95.87,95.91,266209.0,81.1483,81.1737,81.1399,81.1737,266209.0
2020-10-09 12:10:00,95.91,95.91,95.89,95.9,143170.0,81.1737,81.1737,81.1568,81.1653,143170.0
2020-10-09 12:20:00,95.9,95.9,95.84,95.88,37820.0,81.1653,81.1653,81.1145,81.1483,37820.0
2020-10-09 12:30:00,95.89,95.9,95.87,95.87,13451.0,81.1568,81.1653,81.1399,81.1399,13451.0
2020-10-09 12:40:00,95.88,95.88,95.87,95.88,18359.0,81.1483,81.1483,81.1399,81.1483,18359.0
2020-10-09 12:50:00,95.88,95.88,95.86,95.87,19891.0,81.1483,81.1483,81.1314,81.1399,19891.0
2020-10-09 13:00:00,95.88,95.89,95.87,95.88,16626.0,81.1483,81.1568,81.1399,81.1483,16626.0
2020-10-09 13:10:00,95.88,95.88,95.83,95.84,33718.0,81.1483,81.1483,81.106,81.1145,33718.0
2020-10-09 13:20:00,95.83,95.86,95.83,95.85,30853.0,81.106,81.1314,81.106,81.123,30853.0
2020-10-09 13:30:00,95.86,95.87,95.85,95.87,31726.0,81.1314,81.1399,81.123,81.1399,31726.0
2020-10-09 13:40:00,95.87,95.87,95.85,95.86,28091.0,81.1399,81.1399,81.123,81.1314,28091.0
2020-10-09 13:50:00,95.86,95.86,95.85,95.86,19541.0,81.1314,81.1314,81.123,81.1314,19541.0
2020-10-09 14:00:00,95.85,95.89,95.85,95.89,17562.0,81.123,81.1568,81.123,81.1568,17562.0
2020-10-09 14:10:00,95.89,95.91,95.88,95.91,23114.0,81.1568,81.1737,81.1483,81.1737,23114.0
2020-10-09 14:20:00,95.9,95.91,95.9,95.9,28248.0,81.1653,81.1737,81.1653,81.1653,28248.0
2020-10-09 14:30:00,95.91,95.91,95.9,95.91,50973.0,81.1737,81.1737,81.1653,81.1737,50973.0
2020-10-09 14:40:00,95.9,95.93,95.9,95.91,64809.0,81.1653,81.1907,81.1653,81.1737,64809.0
2020-10-09 14:50:00,95.9,95.93,95.9,95.91,52248.0,81.1653,81.1907,81.1653,81.1737,52248.0
2020-10-09 15:00:00,95.92,95.92,95.86,95.87,51058.0,81.1822,81.1822,81.1314,81.1399,51058.0
2020-10-09 15:10:00,95.87,95.9,95.86,95.87,53879.0,81.1399,81.1653,81.1314,81.1399,53879.0
2020-10-09 15:20:00,95.88,95.9,95.87,95.89,70516.0,81.1483,81.1653,81.1399,81.1568,70516.0
2020-10-09 15:30:00,95.88,95.89,95.86,95.87,42508.0,81.1483,81.1568,81.1314,81.1399,42508.0
2020-10-09 15:40:00,95.87,95.87,95.83,95.83,29643.0,81.1399,81.1399,81.106,81.106,29643.0
2020-10-09 15:50:00,95.84,95.94,95.83,95.93,150226.0,81.1145,81.1991,81.106,81.1907,150226.0
2020-10-12 09:30:00,96.09,96.09,96.0,96.03,35015.0,81.3261,81.3261,81.2499,81.2753,35015.0
2020-10-12 09:40:00,96.04,96.05,96.03,96.05,32207.0,81.2838,81.2922,81.2753,81.2922,32207.0
2020-10-12 09:50:00,96.05,96.06,96.04,96.06,22157.0,81.2922,81.3007,81.2838,81.3007,22157.0
2020-10-12 10:00:00,96.06,96.06,96.05,96.06,21949.0,81.3007,81.3007,81.2922,81.3007,21949.0
2020-10-12 10:10:00,96.05,96.08,96.04,96.08,70528.0,81.2922,81.3176,81.2838,81.3176,70528.0
2020-10-12 10:20:00,96.07,96.09,96.06,96.09,24948.0,81.3092,81.3261,81.3007,81.3261,24948.0
2020-10-12 10:30:00,96.09,96.11,96.08,96.11,26859.0,81.3261,81.343,81.3176,81.343,26859.0
2020-10-12 10:40:00,96.11,96.13,96.1,96.13,39028.0,81.343,81.3599,81.3345,81.3599,39028.0
2020-10-12 10:50:00,96.13,96.15,96.12,96.13,22658.0,81.3599,81.3769,81.3515,81.3599,22658.0
2020-10-12 11:00:00,96.14,96.14,96.1,96.1,55328.0,81.3684,81.3684,81.3345,81.3345,55328.0
2020-10-12 11:10:00,96.11,96.14,96.11,96.13,40206.0,81.343,81.3684,81.343,81.3599,40206.0
2020-10-12 11:20:00,96.13,96.15,96.13,96.15,34452.0,81.3599,81.3769,81.3599,81.3769,34452.0
2020-10-12 11:30:00,96.15,96.17,96.14,96.16,38731.0,81.3769,81.3938,81.3684,81.3853,38731.0
2020-10-12 11:40:00,96.16,96.17,96.15,96.15,19510.0,81.3853,81.3938,81.3769,81.3769,19510.0
2020-10-12 11:50:00,96.16,96.18,96.15,96.18,59174.0,81.3853,81.4023,81.3769,81.4023,59174.0
2020-10-12 12:00:00,96.18,96.2,96.17,96.2,60986.0,81.4023,81.4192,81.3938,81.4192,60986.0
2020-10-12 12:10:00,96.2,96.21,96.18,96.21,76666.0,81.4192,81.4276,81.4023,81.4276,76666.0
2020-10-12 12:20:00,96.21,96.23,96.2,96.23,27001.0,81.4276,81.4446,81.4192,81.4446,27001.0
2020-10-12 12:30:00,96.23,96.23,96.22,96.22,16840.0,81.4446,81.4446,81.4361,81.4361,16840.0
2020-10-12 12:40:00,96.23,96.24,96.22,96.24,13140.0,81.4446,81.453,81.4361,81.453,13140.0
2020-10-12 12:50:00,96.24,96.24,96.21,96.24,23563.0,81.453,81.453,81.4276,81.453,23563.0
2020-10-12 13:00:00,96.23,96.25,96.23,96.25,8996.0,81.4446,81.4615,81.4446,81.4615,8996.0
2020-10-12 13:10:00,96.25,96.26,96.24,96.24,12054.0,81.4615,81.47,81.453,81.453,12054.0
2020-10-12 13:20:00,96.25,96.26,96.24,96.25,12449.0,81.4615,81.47,81.453,81.4615,12449.0
2020-10-12 13:30:00,96.25,96.26,96.24,96.24,18171.0,81.4615,81.47,81.453,81.453,18171.0
2020-10-12 13:40:00,96.24,96.25,96.23,96.24,20250.0,81.453,81.4615,81.4446,81.453,20250.0
2020-10-12 13:50:00,96.24,96.24,96.23,96.23,19582.0,81.453,81.453,81.4446,81.4446,19582.0
2020-10-12 14:00:00,96.23,96.24,96.22,96.22,20616.0,81.4446,81.453,81.4361,81.4361,20616.0
2020-10-12 14:10:00,96.22,96.23,96.18,96.2,94823.0,81.4361,81.4446,81.4023,81.4192,94823.0
2020-10-12 14:20:00,96.2,96.22,96.2,96.22,25486.0,81.4192,81.4361,81.4192,81.4361,25486.0
2020-10-12 14:30:00,96.22,96.23,96.21,96.22,31619.0,81.4361,81.4446,81.4276,81.4361,31619.0
2020-10-12 14:40:00,96.22,96.22,96.21,96.22,15270.0,81.4361,81.4361,81.4276,81.4361,15270.0
2020-10-12 14:50:00,96.22,96.24,96.21,96.23,40134.0,81.4361,81.453,81.4276,81.4446,40134.0
2020-10-12 15:00:00,96.23,96.25,96.23,96.23,51241.0,81.4446,81.4615,81.4446,81.4446,51241.0
2020-10-12 15:10:00,96.24,96.24,96.21,96.22,76879.0,81.453,81.453,81.4276,81.4361,76879.0
2020-10-12 15:20:00,96.21,96.23,96.21,96.21,62140.0,81.4276,81.4446,81.4276,81.4276,62140.0
2020-10-12 15:30:00,96.22,96.24,96.21,96.24,31107.0,81.4361,81.453,81.4276,81.453,31107.0
2020-10-12 15:40:00,96.23,96.24,96.22,96.23,43132.0,81.4446,81.453,81.4361,81.4446,43132.0
2020-10-12 15:50:00,96.24,96.26,96.23,96.25,152941.0,81.453,81.47,81.4446,81.4615,152941.0
2020-10-13 09:30:00,96.25,96.3,96.22,96.23,47301.0,81.4615,81.5038,81.4361,81.4446,47301.0
2020-10-13 09:40:00,96.23,96.25,96.2,96.25,42873.0,81.4446,81.4615,81.4192,81.4615,42873.0
2020-10-13 09:50:00,96.25,96.26,96.23,96.26,28111.0,81.4615,81.47,81.4446,81.47,28111.0
2020-10-13 10:00:00,96.25,96.28,96.24,96.27,25125.0,81.4615,81.4869,81.453,81.4784,25125.0
2020-10-13 10:10:00,96.27,96.28,96.2,96.22,144982.0,81.4784,81.4869,81.4192,81.4361,144982.0
2020-10-13 10:20:00,96.21,96.24,96.19,96.23,44569.0,81.4276,81.453,81.4107,81.4446,44569.0
2020-10-13 10:30:00,96.23,96.24,96.16,96.23,36978.0,81.4446,81.453,81.3853,81.4446,36978.0
2020-10-13 10:40:00,96.23,96.23,96.19,96.2,11382.0,81.4446,81.4446,81.4107,81.4192,11382.0
2020-10-13 10:50:00,96.2,96.21,96.17,96.17,14077.0,81.4192,81.4276,81.3938,81.3938,14077.0
2020-10-13 11:00:00,96.17,96.19,96.15,96.16,18080.0,81.3938,81.4107,81.3769,81.3853,18080.0
2020-10-13 11:10:00,96.16,96.16,96.14,96.15,53627.0,81.3853,81.3853,81.3684,81.3769,53627.0
2020-10-13 11:20:00,96.15,96.15,96.12,96.14,17819.0,81.3769,81.3769,81.3515,81.3684,17819.0
2020-10-13 11:30:00,96.14,96.14,96.12,96.13,15912.0,81.3684,81.3684,81.3515,81.3599,15912.0
2020-10-13 11:40:00,96.12,96.13,96.09,96.1,89546.0,81.3515,81.3599,81.3261,81.3345,89546.0
2020-10-13 11:50:00,96.11,96.14,95.97,96.11,841229.0,81.343,81.3684,81.2245,81.343,841229.0
2020-10-13 12:00:00,96.11,96.13,96.09,96.13,182995.0,81.343,81.3599,81.3261,81.3599,182995.0
2020-10-13 12:10:00,96.13,96.13,96.1,96.11,107728.0,81.3599,81.3599,81.3345,81.343,107728.0
2020-10-13 12:20:00,96.11,96.14,96.09,96.13,197764.0,81.343,81.3684,81.3261,81.3599,197764.0
2020-10-13 12:30:00,96.13,96.16,96.12,96.14,53730.0,81.3599,81.3853,81.3515,81.3684,53730.0
2020-10-13 12:40:00,96.14,96.15,96.12,96.14,43345.0,81.3684,81.3769,81.3515,81.3684,43345.0
2020-10-13 12:50:00,96.13,96.15,96.13,96.14,46978.0,81.3599,81.3769,81.3599,81.3684,46978.0
2020-10-13 13:00:00,96.14,96.14,96.12,96.12,13873.0,81.3684,81.3684,81.3515,81.3515,13873.0
2020-10-13 13:10:00,96.12,96.14,96.12,96.13,30178.0,81.3515,81.3684,81.3515,81.3599,30178.0
2020-10-13 13:20:00,96.13,96.13,96.12,96.13,46614.0,81.3599,81.3599,81.3515,81.3599,46614.0
2020-10-13 13:30:00,96.13,96.14,96.12,96.13,22711.0,81.3599,81.3684,81.3515,81.3599,22711.0
2020-10-13 13:40:00,96.14,96.15,96.13,96.15,15671.0,81.3684,81.3769,81.3599,81.3769,15671.0
2020-10-13 13:50:00,96.15,96.15,96.13,96.13,22825.0,81.3769,81.3769,81.3599,81.3599,22825.0
2020-10-13 14:00:00,96.14,96.16,96.12,96.13,47526.0,81.3684,81.3853,81.3515,81.3599,47526.0
2020-10-13 14:10:00,96.13,96.13,96.12,96.12,17925.0,81.3599,81.3599,81.3515,81.3515,17925.0
2020-10-13 14:20:00,96.13,96.15,96.12,96.15,20884.0,81.3599,81.3769,81.3515,81.3769,20884.0
2020-10-13 14:30:00,96.15,96.15,96.14,96.15,40373.0,81.3769,81.3769,81.3684,81.3769,40373.0
2020-10-13 14:40:00,96.15,96.15,96.13,96.14,14953.0,81.3769,81.3769,81.3599,81.3684,14953.0
2020-10-13 14:50:00,96.14,96.14,96.13,96.13,24002.0,81.3684,81.3684,81.3599,81.3599,24002.0
2020-10-13 15:00:00,96.13,96.14,96.13,96.14,18960.0,81.3599,81.3684,81.3599,81.3684,18960.0
2020-10-13 15:10:00,96.14,96.14,96.12,96.13,37652.0,81.3684,81.3684,81.3515,81.3599,37652.0
2020-10-13 15:20:00,96.13,96.13,96.11,96.11,82258.0,81.3599,81.3599,81.343,81.343,82258.0
2020-10-13 15:30:00,96.12,96.13,96.1,96.12,240398.0,81.3515,81.3599,81.3345,81.3515,240398.0
2020-10-13 15:40:00,96.12,96.15,96.1,96.14,392005.0,81.3515,81.3769,81.3345,81.3684,392005.0
2020-10-13 15:50:00,96.14,96.16,96.12,96.15,151998.0,81.3684,81.3853,81.3515,81.3769,151998.0
2020-10-14 09:30:00,96.26,96.26,96.0,96.2,52049.0,81.47,81.47,81.2499,81.4192,52049.0
2020-10-14 09:40:00,96.2,96.21,96.16,96.2,80646.0,81.4192,81.4276,81.3853,81.4192,80646.0
2020-10-14 09:50:00,96.2,96.23,96.2,96.21,21908.0,81.4192,81.4446,81.4192,81.4276,21908.0
2020-10-14 10:00:00,96.2,96.23,96.2,96.23,29342.0,81.4192,81.4446,81.4192,81.4446,29342.0
2020-10-14 10:10:00,96.23,96.23,96.22,96.22,26097.0,81.4446,81.4446,81.4361,81.4361,26097.0
2020-10-14 10:20:00,96.23,96.23,96.19,96.2,38543.0,81.4446,81.4446,81.4107,81.4192,38543.0
2020-10-14 10:30:00,96.2,96.2,96.19,96.2,36012.0,81.4192,81.4192,81.4107,81.4192,36012.0
2020-10-14 10:40:00,96.21,96.22,96.2,96.22,38251.0,81.4276,81.4361,81.4192,81.4361,38251.0
2020-10-14 10:50:00,96.22,96.22,96.19,96.2,45534.0,81.4361,81.4361,81.4107,81.4192,45534.0
2020-10-14 11:00:00,96.2,96.21,96.18,96.2,57849.0,81.4192,81.4276,81.4023,81.4192,57849.0
2020-10-14 11:10:00,96.2,96.2,96.19,96.19,15378.0,81.4192,81.4192,81.4107,81.4107,15378.0
2020-10-14 11:20:00,96.2,96.2,96.19,96.2,17634.0,81.4192,81.4192,81.4107,81.4192,17634.0
2020-10-14 11:30:00,96.2,96.2,96.19,96.2,11285.0,81.4192,81.4192,81.4107,81.4192,11285.0
2020-10-14 11:40:00,96.2,96.2,96.15,96.15,118748.0,81.4192,81.4192,81.3769,81.3769,118748.0
2020-10-14 11:50:00,96.16,96.18,96.15,96.17,20373.0,81.3853,81.4023,81.3769,81.3938,20373.0
2020-10-14 12:00:00,96.17,96.19,96.17,96.18,74931.0,81.3938,81.4107,81.3938,81.4023,74931.0
2020-10-14 12:10:00,96.18,96.2,96.14,96.16,56363.0,81.4023,81.4192,81.3684,81.3853,56363.0
2020-10-14 12:20:00,96.16,96.17,96.15,96.16,36934.0,81.3853,81.3938,81.3769,81.3853,36934.0
2020-10-14 12:30:00,96.16,96.17,96.12,96.16,20213.0,81.3853,81.3938,81.3515,81.3853,20213.0
2020-10-14 12:40:00,96.16,96.16,96.12,96.13,49642.0,81.3853,81.3853,81.3515,81.3599,49642.0
2020-10-14 12:50:00,96.13,96.14,96.12,96.13,12975.0,81.3599,81.3684,81.3515,81.3599,12975.0
2020-10-14 13:00:00,96.14,96.15,96.13,96.13,20136.0,81.3684,81.3769,81.3599,81.3599,20136.0
2020-10-14 13:10:00,96.14,96.14,96.12,96.13,14068.0,81.3684,81.3684,81.3515,81.3599,14068.0
2020-10-14 13:20:00,96.12,96.13,96.11,96.11,7305.0,81.3515,81.3599,81.343,81.343,7305.0
2020-10-14 13:30:00,96.12,96.12,96.11,96.12,8996.0,81.3515,81.3515,81.343,81.3515,8996.0
2020-10-14 13:40:00,96.12,96.13,96.11,96.13,41296.0,81.3515,81.3599,81.343,81.3599,41296.0
2020-10-14 13:50:00,96.13,96.13,96.1,96.12,124623.0,81.3599,81.3599,81.3345,81.3515,124623.0
2020-10-14 14:00:00,96.12,96.13,96.11,96.13,11607.0,81.3515,81.3599,81.343,81.3599,11607.0
2020-10-14 14:10:00,96.13,96.13,96.11,96.12,35117.0,81.3599,81.3599,81.343,81.3515,35117.0
2020-10-14 14:20:00,96.12,96.13,96.11,96.12,42219.0,81.3515,81.3599,81.343,81.3515,42219.0
2020-10-14 14:30:00,96.12,96.12,96.11,96.11,29895.0,81.3515,81.3515,81.343,81.343,29895.0
2020-10-14 14:40:00,96.11,96.12,96.11,96.12,16564.0,81.343,81.3515,81.343,81.3515,16564.0
2020-10-14 14:50:00,96.11,96.13,96.11,96.12,18849.0,81.343,81.3599,81.343,81.3515,18849.0
2020-10-14 15:00:00,96.12,96.13,96.1,96.12,57680.0,81.3515,81.3599,81.3345,81.3515,57680.0
2020-10-14 15:10:00,96.11,96.13,96.09,96.11,118447.0,81.343,81.3599,81.3261,81.343,118447.0
2020-10-14 15:20:00,96.11,96.13,96.11,96.13,52793.0,81.343,81.3599,81.343,81.3599,52793.0
2020-10-14 15:30:00,96.13,96.13,96.12,96.13,49047.0,81.3599,81.3599,81.3515,81.3599,49047.0
2020-10-14 15:40:00,96.13,96.16,96.12,96.16,105594.0,81.3599,81.3853,81.3515,81.3853,105594.0
2020-10-14 15:50:00,96.16,96.19,96.09,96.19,348625.0,81.3853,81.4107,81.3261,81.4107,348625.0
2020-10-15 09:30:00,96.16,96.16,96.09,96.13,55700.0,81.3853,81.3853,81.3261,81.3599,55700.0
2020-10-15 09:40:00,96.13,96.14,96.11,96.12,58707.0,81.3599,81.3684,81.343,81.3515,58707.0
2020-10-15 09:50:00,96.11,96.12,96.08,96.1,81144.0,81.343,81.3515,81.3176,81.3345,81144.0
2020-10-15 10:00:00,96.09,96.11,96.07,96.08,40473.0,81.3261,81.343,81.3092,81.3176,40473.0
2020-10-15 10:10:00,96.09,96.1,96.04,96.05,79379.0,81.3261,81.3345,81.2838,81.2922,79379.0
2020-10-15 10:20:00,96.06,96.08,96.05,96.05,80782.0,81.3007,81.3176,81.2922,81.2922,80782.0
2020-10-15 10:30:00,96.05,96.09,96.05,96.08,33034.0,81.2922,81.3261,81.2922,81.3176,33034.0
2020-10-15 10:40:00,96.08,96.08,96.07,96.08,13808.0,81.3176,81.3176,81.3092,81.3176,13808.0
2020-10-15 10:50:00,96.08,96.08,96.07,96.08,33942.0,81.3176,81.3176,81.3092,81.3176,33942.0
2020-10-15 11:00:00,96.09,96.11,96.08,96.09,44277.0,81.3261,81.343,81.3176,81.3261,44277.0
2020-10-15 11:10:00,96.09,96.1,96.07,96.08,20651.0,81.3261,81.3345,81.3092,81.3176,20651.0
2020-10-15 11:20:00,96.08,96.12,96.07,96.12,71842.0,81.3176,81.3515,81.3092,81.3515,71842.0
2020-10-15 11:30:00,96.12,96.14,96.09,96.13,49295.0,81.3515,81.3684,81.3261,81.3599,49295.0
2020-10-15 11:40:00,96.14,96.15,96.12,96.12,43305.0,81.3684,81.3769,81.3515,81.3515,43305.0
2020-10-15 11:50:00,96.13,96.13,96.09,96.1,22889.0,81.3599,81.3599,81.3261,81.3345,22889.0
2020-10-15 12:00:00,96.09,96.1,96.07,96.08,21707.0,81.3261,81.3345,81.3092,81.3176,21707.0
2020-10-15 12:10:00,96.08,96.1,96.07,96.1,47328.0,81.3176,81.3345,81.3092,81.3345,47328.0
2020-10-15 12:20:00,96.1,96.1,96.07,96.1,203127.0,81.3345,81.3345,81.3092,81.3345,203127.0
2020-10-15 12:30:00,96.09,96.1,96.07,96.08,130715.0,81.3261,81.3345,81.3092,81.3176,130715.0
2020-10-15 12:40:00,96.08,96.08,96.07,96.08,11475.0,81.3176,81.3176,81.3092,81.3176,11475.0
2020-10-15 12:50:00,96.08,96.08,96.07,96.08,34375.0,81.3176,81.3176,81.3092,81.3176,34375.0
2020-10-15 13:00:00,96.08,96.09,96.07,96.09,17162.0,81.3176,81.3261,81.3092,81.3261,17162.0
2020-10-15 13:10:00,96.09,96.09,96.07,96.08,20597.0,81.3261,81.3261,81.3092,81.3176,20597.0
2020-10-15 13:20:00,96.08,96.08,96.07,96.08,7401.0,81.3176,81.3176,81.3092,81.3176,7401.0
2020-10-15 13:30:00,96.07,96.08,96.07,96.08,20556.0,81.3092,81.3176,81.3092,81.3176,20556.0
2020-10-15 13:40:00,96.07,96.08,96.07,96.07,19906.0,81.3092,81.3176,81.3092,81.3092,19906.0
2020-10-15 13:50:00,96.07,96.08,96.07,96.08,19196.0,81.3092,81.3176,81.3092,81.3176,19196.0
2020-10-15 14:00:00,96.08,96.09,96.06,96.08,35124.0,81.3176,81.3261,81.3007,81.3176,35124.0
2020-10-15 14:10:00,96.08,96.08,96.07,96.07,29824.0,81.3176,81.3176,81.3092,81.3092,29824.0
2020-10-15 14:20:00,96.08,96.09,96.06,96.08,102556.0,81.3176,81.3261,81.3007,81.3176,102556.0
2020-10-15 14:30:00,96.09,96.09,96.06,96.07,35338.0,81.3261,81.3261,81.3007,81.3092,35338.0
2020-10-15 14:40:00,96.07,96.11,96.06,96.11,44697.0,81.3092,81.343,81.3007,81.343,44697.0
2020-10-15 14:50:00,96.1,96.11,96.07,96.07,65034.0,81.3345,81.343,81.3092,81.3092,65034.0
2020-10-15 15:00:00,96.08,96.08,96.05,96.07,25712.0,81.3176,81.3176,81.2922,81.3092,25712.0
2020-10-15 15:10:00,96.06,96.09,96.04,96.05,46177.0,81.3007,81.3261,81.2838,81.2922,46177.0
2020-10-15 15:20:00,96.05,96.06,96.04,96.05,94913.0,81.2922,81.3007,81.2838,81.2922,94913.0
2020-10-15 15:30:00,96.05,96.06,96.02,96.03,339690.0,81.2922,81.3007,81.2668,81.2753,339690.0
2020-10-15 15:40:00,96.03,96.04,96.02,96.03,59866.0,81.2753,81.2838,81.2668,81.2753,59866.0
2020-10-15 15:50:00,96.03,96.07,96.02,96.04,171770.0,81.2753,81.3092,81.2668,81.2838,171770.0
2020-10-16 09:30:00,96.06,96.13,96.02,96.11,65201.0,81.3007,81.3599,81.2668,81.343,65201.0
2020-10-16 09:40:00,96.12,96.2,96.11,96.2,355709.0,81.3515,81.4192,81.343,81.4192,355709.0
2020-10-16 09:50:00,96.21,96.23,96.15,96.18,88913.0,81.4276,81.4446,81.3769,81.4023,88913.0
2020-10-16 10:00:00,96.17,96.19,96.15,96.16,54249.0,81.3938,81.4107,81.3769,81.3853,54249.0
2020-10-16 10:10:00,96.16,96.17,96.15,96.15,75173.0,81.3853,81.3938,81.3769,81.3769,75173.0
2020-10-16 10:20:00,96.15,96.16,96.12,96.14,124536.0,81.3769,81.3853,81.3515,81.3684,124536.0
2020-10-16 10:30:00,96.14,96.16,96.13,96.16,56449.0,81.3684,81.3853,81.3599,81.3853,56449.0
2020-10-16 10:40:00,96.15,96.17,96.13,96.15,31386.0,81.3769,81.3938,81.3599,81.3769,31386.0
2020-10-16 10:50:00,96.14,96.18,96.13,96.15,115652.0,81.3684,81.4023,81.3599,81.3769,115652.0
2020-10-16 11:00:00,96.15,96.15,96.13,96.14,21861.0,81.3769,81.3769,81.3599,81.3684,21861.0
2020-10-16 11:10:00,96.14,96.15,96.12,96.13,82596.0,81.3684,81.3769,81.3515,81.3599,82596.0
2020-10-16 11:20:00,96.13,96.13,96.09,96.12,31391.0,81.3599,81.3599,81.3261,81.3515,31391.0
2020-10-16 11:30:00,96.12,96.12,96.08,96.09,51958.0,81.3515,81.3515,81.3176,81.3261,51958.0
2020-10-16 11:40:00,96.09,96.1,96.08,96.08,32815.0,81.3261,81.3345,81.3176,81.3176,32815.0
2020-10-16 11:50:00,96.08,96.1,96.06,96.08,37232.0,81.3176,81.3345,81.3007,81.3176,37232.0
2020-10-16 12:00:00,96.08,96.09,96.07,96.09,29789.0,81.3176,81.3261,81.3092,81.3261,29789.0
2020-10-16 12:10:00,96.09,96.09,96.06,96.07,24802.0,81.3261,81.3261,81.3007,81.3092,24802.0
2020-10-16 12:20:00,96.07,96.1,96.06,96.1,86260.0,81.3092,81.3345,81.3007,81.3345,86260.0
2020-10-16 12:30:00,96.09,96.1,96.07,96.09,84616.0,81.3261,81.3345,81.3092,81.3261,84616.0
2020-10-16 12:40:00,96.09,96.11,96.08,96.08,43233.0,81.3261,81.343,81.3176,81.3176,43233.0
2020-10-16 12:50:00,96.08,96.11,96.08,96.11,31029.0,81.3176,81.343,81.3176,81.343,31029.0
2020-10-16 13:00:00,96.11,96.12,96.09,96.12,46577.0,81.343,81.3515,81.3261,81.3515,46577.0
2020-10-16 13:10:00,96.12,96.12,96.1,96.12,14299.0,81.3515,81.3515,81.3345,81.3515,14299.0
2020-10-16 13:20:00,96.12,96.12,96.11,96.11,19193.0,81.3515,81.3515,81.343,81.343,19193.0
2020-10-16 13:30:00,96.11,96.11,96.1,96.11,32402.0,81.343,81.343,81.3345,81.343,32402.0
2020-10-16 13:40:00,96.1,96.11,96.1,96.11,11023.0,81.3345,81.343,81.3345,81.343,11023.0
2020-10-16 13:50:00,96.11,96.11,96.1,96.11,19222.0,81.343,81.343,81.3345,81.343,19222.0
2020-10-16 14:00:00,96.11,96.12,96.1,96.12,17357.0,81.343,81.3515,81.3345,81.3515,17357.0
2020-10-16 14:10:00,96.12,96.12,96.11,96.12,49742.0,81.3515,81.3515,81.343,81.3515,49742.0
2020-10-16 14:20:00,96.12,96.12,96.11,96.12,34729.0,81.3515,81.3515,81.343,81.3515,34729.0
2020-10-16 14:30:00,96.12,96.12,96.11,96.11,21472.0,81.3515,81.3515,81.343,81.343,21472.0
2020-10-16 14:40:00,96.12,96.12,96.11,96.12,20572.0,81.3515,81.3515,81.343,81.3515,20572.0
2020-10-16 14:50:00,96.12,96.12,96.1,96.1,43899.0,81.3515,81.3515,81.3345,81.3345,43899.0
2020-10-16 15:00:00,96.1,96.12,96.09,96.1,43416.0,81.3345,81.3515,81.3261,81.3345,43416.0
2020-10-16 15:10:00,96.1,96.11,96.07,96.07,54457.0,81.3345,81.343,81.3092,81.3092,54457.0
2020-10-16 15:20:00,96.08,96.08,96.07,96.07,20964.0,81.3176,81.3176,81.3092,81.3092,20964.0
2020-10-16 15:30:00,96.08,96.08,96.05,96.05,76299.0,81.3176,81.3176,81.2922,81.2922,76299.0
2020-10-16 15:40:00,96.05,96.06,96.02,96.03,84527.0,81.2922,81.3007,81.2668,81.2753,84527.0
2020-10-16 15:50:00,96.02,96.03,95.97,96.01,175359.0,81.2668,81.2753,81.2245,81.2584,175359.0
2020-10-19 09:30:00,95.95,95.98,95.93,95.96,52179.0,81.2076,81.233,81.1907,81.2161,52179.0
2020-10-19 09:40:00,95.96,95.97,95.93,95.95,41741.0,81.2161,81.2245,81.1907,81.2076,41741.0
2020-10-19 09:50:00,95.94,95.98,95.93,95.94,46926.0,81.1991,81.233,81.1907,81.1991,46926.0
2020-10-19 10:00:00,95.94,95.97,95.94,95.97,39937.0,81.1991,81.2245,81.1991,81.2245,39937.0
2020-10-19 10:10:00,95.97,95.98,95.95,95.96,88720.0,81.2245,81.233,81.2076,81.2161,88720.0
2020-10-19 10:20:00,95.97,95.98,95.95,95.95,22939.0,81.2245,81.233,81.2076,81.2076,22939.0
2020-10-19 10:30:00,95.95,95.97,95.94,95.96,20463.0,81.2076,81.2245,81.1991,81.2161,20463.0
2020-10-19 10:40:00,95.97,95.97,95.96,95.97,24792.0,81.2245,81.2245,81.2161,81.2245,24792.0
2020-10-19 10:50:00,95.97,95.97,95.94,95.96,225527.0,81.2245,81.2245,81.1991,81.2161,225527.0
2020-10-19 11:00:00,95.95,95.96,95.93,95.94,63929.0,81.2076,81.2161,81.1907,81.1991,63929.0
2020-10-19 11:10:00,95.93,95.95,95.93,95.95,176195.0,81.1907,81.2076,81.1907,81.2076,176195.0
2020-10-19 11:20:00,95.95,95.96,95.92,95.95,28852.0,81.2076,81.2161,81.1822,81.2076,28852.0
2020-10-19 11:30:00,95.95,95.96,95.95,95.95,57590.0,81.2076,81.2161,81.2076,81.2076,57590.0
2020-10-19 11:40:00,95.95,95.97,95.94,95.97,195796.0,81.2076,81.2245,81.1991,81.2245,195796.0
2020-10-19 11:50:00,95.96,95.98,95.96,95.98,45386.0,81.2161,81.233,81.2161,81.233,45386.0
2020-10-19 12:00:00,95.98,95.99,95.96,95.98,59092.0,81.233,81.2414,81.2161,81.233,59092.0
2020-10-19 12:10:00,95.98,95.98,95.97,95.98,49412.0,81.233,81.233,81.2245,81.233,49412.0
2020-10-19 12:20:00,95.98,95.98,95.97,95.98,61681.0,81.233,81.233,81.2245,81.233,61681.0
2020-10-19 12:30:00,95.98,95.98,95.97,95.98,258345.0,81.233,81.233,81.2245,81.233,258345.0
2020-10-19 12:40:00,95.98,95.98,95.96,95.97,33703.0,81.233,81.233,81.2161,81.2245,33703.0
2020-10-19 12:50:00,95.97,95.99,95.96,95.99,89291.0,81.2245,81.2414,81.2161,81.2414,89291.0
2020-10-19 13:00:00,95.99,96.0,95.99,96.0,17937.0,81.2414,81.2499,81.2414,81.2499,17937.0
2020-10-19 13:10:00,96.0,96.01,95.99,96.0,30824.0,81.2499,81.2584,81.2414,81.2499,30824.0
2020-10-19 13:20:00,96.0,96.0,95.98,95.98,11092.0,81.2499,81.2499,81.233,81.233,11092.0
2020-10-19 13:30:00,95.98,95.99,95.97,95.97,16937.0,81.233,81.2414,81.2245,81.2245,16937.0
2020-10-19 13:40:00,95.98,95.98,95.96,95.96,18432.0,81.233,81.233,81.2161,81.2161,18432.0
2020-10-19 13:50:00,95.95,95.96,95.94,95.94,35509.0,81.2076,81.2161,81.1991,81.1991,35509.0
2020-10-19 14:00:00,95.95,95.95,95.93,95.94,11330.0,81.2076,81.2076,81.1907,81.1991,11330.0
2020-10-19 14:10:00,95.94,95.94,95.92,95.92,30234.0,81.1991,81.1991,81.1822,81.1822,30234.0
2020-10-19 14:20:00,95.93,95.93,95.92,95.93,87119.0,81.1907,81.1907,81.1822,81.1907,87119.0
2020-10-19 14:30:00,95.93,95.93,95.91,95.92,14530.0,81.1907,81.1907,81.1737,81.1822,14530.0
2020-10-19 14:40:00,95.92,95.92,95.91,95.92,22196.0,81.1822,81.1822,81.1737,81.1822,22196.0
2020-10-19 14:50:00,95.92,95.92,95.9,95.91,31869.0,81.1822,81.1822,81.1653,81.1737,31869.0
2020-10-19 15:00:00,95.91,95.91,95.89,95.91,67800.0,81.1737,81.1737,81.1568,81.1737,67800.0
2020-10-19 15:10:00,95.91,95.91,95.89,95.9,50337.0,81.1737,81.1737,81.1568,81.1653,50337.0
2020-10-19 15:20:00,95.89,95.91,95.88,95.91,38193.0,81.1568,81.1737,81.1483,81.1737,38193.0
2020-10-19 15:30:00,95.91,95.92,95.89,95.91,65295.0,81.1737,81.1822,81.1568,81.1737,65295.0
2020-10-19 15:40:00,95.91,95.92,95.9,95.91,66212.0,81.1737,81.1822,81.1653,81.1737,66212.0
2020-10-19 15:50:00,95.91,95.92,95.85,95.91,427498.0,81.1737,81.1822,81.123,81.1737,427498.0
2020-10-20 09:30:00,95.9,95.9,95.85,95.88,47854.0,81.1653,81.1653,81.123,81.1483,47854.0
2020-10-20 09:40:00,95.87,95.9,95.86,95.88,36968.0,81.1399,81.1653,81.1314,81.1483,36968.0
2020-10-20 09:50:00,95.89,95.89,95.86,95.88,41698.0,81.1568,81.1568,81.1314,81.1483,41698.0
2020-10-20 10:00:00,95.88,95.9,95.87,95.88,62858.0,81.1483,81.1653,81.1399,81.1483,62858.0
2020-10-20 10:10:00,95.88,95.91,95.88,95.9,20902.0,81.1483,81.1737,81.1483,81.1653,20902.0
2020-10-20 10:20:00,95.9,95.9,95.88,95.9,25394.0,81.1653,81.1653,81.1483,81.1653,25394.0
2020-10-20 10:30:00,95.9,95.91,95.89,95.91,25801.0,81.1653,81.1737,81.1568,81.1737,25801.0
2020-10-20 10:40:00,95.91,95.91,95.9,95.91,20281.0,81.1737,81.1737,81.1653,81.1737,20281.0
2020-10-20 10:50:00,95.91,95.91,95.89,95.89,19057.0,81.1737,81.1737,81.1568,81.1568,19057.0
2020-10-20 11:00:00,95.89,95.93,95.88,95.89,34843.0,81.1568,81.1907,81.1483,81.1568,34843.0
2020-10-20 11:10:00,95.88,95.92,95.88,95.88,30049.0,81.1483,81.1822,81.1483,81.1483,30049.0
2020-10-20 11:20:00,95.89,95.93,95.88,95.92,39460.0,81.1568,81.1907,81.1483,81.1822,39460.0
2020-10-20 11:30:00,95.93,95.93,95.9,95.92,24147.0,81.1907,81.1907,81.1653,81.1822,24147.0
2020-10-20 11:40:00,95.92,95.94,95.9,95.94,127440.0,81.1822,81.1991,81.1653,81.1991,127440.0
2020-10-20 11:50:00,95.94,95.97,95.93,95.95,145454.0,81.1991,81.2245,81.1907,81.2076,145454.0
2020-10-20 12:00:00,95.95,95.96,95.93,95.95,67801.0,81.2076,81.2161,81.1907,81.2076,67801.0
2020-10-20 12:10:00,95.94,95.95,95.93,95.94,37254.0,81.1991,81.2076,81.1907,81.1991,37254.0
2020-10-20 12:20:00,95.93,95.94,95.92,95.94,31411.0,81.1907,81.1991,81.1822,81.1991,31411.0
2020-10-20 12:30:00,95.93,95.96,95.89,95.95,74514.0,81.1907,81.2161,81.1568,81.2076,74514.0
2020-10-20 12:40:00,95.94,95.95,95.93,95.94,16567.0,81.1991,81.2076,81.1907,81.1991,16567.0
2020-10-20 12:50:00,95.94,95.95,95.92,95.94,21111.0,81.1991,81.2076,81.1822,81.1991,21111.0
2020-10-20 13:00:00,95.93,95.94,95.92,95.94,37437.0,81.1907,81.1991,81.1822,81.1991,37437.0
2020-10-20 13:10:00,95.93,95.95,95.92,95.95,60846.0,81.1907,81.2076,81.1822,81.2076,60846.0
2020-10-20 13:20:00,95.95,95.98,95.94,95.98,80704.0,81.2076,81.233,81.1991,81.233,80704.0
2020-10-20 13:30:00,95.97,95.98,95.96,95.97,38937.0,81.2245,81.233,81.2161,81.2245,38937.0
2020-10-20 13:40:00,95.96,95.96,95.95,95.95,15303.0,81.2161,81.2161,81.2076,81.2076,15303.0
2020-10-20 13:50:00,95.95,95.96,95.94,95.95,11004.0,81.2076,81.2161,81.1991,81.2076,11004.0
2020-10-20 14:00:00,95.95,95.95,95.9,95.92,128825.0,81.2076,81.2076,81.1653,81.1822,128825.0
2020-10-20 14:10:00,95.91,95.92,95.9,95.92,28927.0,81.1737,81.1822,81.1653,81.1822,28927.0
2020-10-20 14:20:00,95.92,95.92,95.89,95.9,19400.0,81.1822,81.1822,81.1568,81.1653,19400.0
2020-10-20 14:30:00,95.9,95.92,95.88,95.9,30745.0,81.1653,81.1822,81.1483,81.1653,30745.0
2020-10-20 14:40:00,95.89,95.9,95.86,95.87,20392.0,81.1568,81.1653,81.1314,81.1399,20392.0
2020-10-20 14:50:00,95.87,95.87,95.84,95.86,38983.0,81.1399,81.1399,81.1145,81.1314,38983.0
2020-10-20 15:00:00,95.86,95.88,95.83,95.86,88621.0,81.1314,81.1483,81.106,81.1314,88621.0
2020-10-20 15:10:00,95.86,95.88,95.85,95.88,94133.0,81.1314,81.1483,81.123,81.1483,94133.0
2020-10-20 15:20:00,95.87,95.88,95.85,95.87,55840.0,81.1399,81.1483,81.123,81.1399,55840.0
2020-10-20 15:30:00,95.87,95.88,95.84,95.85,46845.0,81.1399,81.1483,81.1145,81.123,46845.0
2020-10-20 15:40:00,95.85,95.86,95.85,95.85,55680.0,81.123,81.1314,81.123,81.123,55680.0
2020-10-20 15:50:00,95.85,95.86,95.83,95.86,138934.0,81.123,81.1314,81.106,81.1314,138934.0
2020-10-21 09:30:00,95.78,95.79,95.74,95.78,164628.0,81.0637,81.0722,81.0299,81.0637,164628.0
2020-10-21 09:40:00,95.78,95.79,95.75,95.77,26185.0,81.0637,81.0722,81.0383,81.0552,26185.0
2020-10-21 09:50:00,95.77,95.77,95.74,95.75,23948.0,81.0552,81.0552,81.0299,81.0383,23948.0
2020-10-21 10:00:00,95.76,95.79,95.75,95.79,58036.0,81.0468,81.0722,81.0383,81.0722,58036.0
2020-10-21 10:10:00,95.79,95.82,95.78,95.81,22775.0,81.0722,81.0976,81.0637,81.0891,22775.0
2020-10-21 10:20:00,95.81,95.84,95.81,95.83,24970.0,81.0891,81.1145,81.0891,81.106,24970.0
2020-10-21 10:30:00,95.83,95.84,95.8,95.84,18743.0,81.106,81.1145,81.0806,81.1145,18743.0
2020-10-21 10:40:00,95.84,95.86,95.84,95.84,12419.0,81.1145,81.1314,81.1145,81.1145,12419.0
2020-10-21 10:50:00,95.84,95.85,95.83,95.84,18448.0,81.1145,81.123,81.106,81.1145,18448.0
2020-10-21 11:00:00,95.84,95.86,95.83,95.84,40366.0,81.1145,81.1314,81.106,81.1145,40366.0
2020-10-21 11:10:00,95.84,95.86,95.82,95.82,21209.0,81.1145,81.1314,81.0976,81.0976,21209.0
2020-10-21 11:20:00,95.82,95.85,95.81,95.84,54890.0,81.0976,81.123,81.0891,81.1145,54890.0
2020-10-21 11:30:00,95.84,95.84,95.82,95.83,23358.0,81.1145,81.1145,81.0976,81.106,23358.0
2020-10-21 11:40:00,95.82,95.84,95.82,95.84,27055.0,81.0976,81.1145,81.0976,81.1145,27055.0
2020-10-21 11:50:00,95.84,95.84,95.82,95.83,25681.0,81.1145,81.1145,81.0976,81.106,25681.0
2020-10-21 12:00:00,95.84,95.84,95.8,95.82,17592.0,81.1145,81.1145,81.0806,81.0976,17592.0
2020-10-21 12:10:00,95.81,95.83,95.81,95.83,17740.0,81.0891,81.106,81.0891,81.106,17740.0
2020-10-21 12:20:00,95.82,95.83,95.8,95.81,28406.0,81.0976,81.106,81.0806,81.0891,28406.0
2020-10-21 12:30:00,95.81,95.82,95.79,95.81,97899.0,81.0891,81.0976,81.0722,81.0891,97899.0
2020-10-21 12:40:00,95.8,95.81,95.79,95.81,26457.0,81.0806,81.0891,81.0722,81.0891,26457.0
2020-10-21 12:50:00,95.81,95.82,95.8,95.81,30898.0,81.0891,81.0976,81.0806,81.0891,30898.0
2020-10-21 13:00:00,95.81,95.83,95.8,95.83,19995.0,81.0891,81.106,81.0806,81.106,19995.0
2020-10-21 13:10:00,95.83,95.84,95.82,95.83,29375.0,81.106,81.1145,81.0976,81.106,29375.0
2020-10-21 13:20:00,95.84,95.87,95.83,95.87,14453.0,81.1145,81.1399,81.106,81.1399,14453.0
2020-10-21 13:30:00,95.87,95.87,95.84,95.84,33778.0,81.1399,81.1399,81.1145,81.1145,33778.0
2020-10-21 13:40:00,95.84,95.85,95.82,95.83,21218.0,81.1145,81.123,81.0976,81.106,21218.0
2020-10-21 13:50:00,95.83,95.84,95.82,95.83,24077.0,81.106,81.1145,81.0976,81.106,24077.0
2020-10-21 14:00:00,95.83,95.84,95.83,95.84,23518.0,81.106,81.1145,81.106,81.1145,23518.0
2020-10-21 14:10:00,95.84,95.85,95.83,95.84,17328.0,81.1145,81.123,81.106,81.1145,17328.0
2020-10-21 14:20:00,95.84,95.86,95.84,95.85,26634.0,81.1145,81.1314,81.1145,81.123,26634.0
2020-10-21 14:30:00,95.86,95.86,95.83,95.84,61154.0,81.1314,81.1314,81.106,81.1145,61154.0
2020-10-21 14:40:00,95.83,95.85,95.83,95.84,22561.0,81.106,81.123,81.106,81.1145,22561.0
2020-10-21 14:50:00,95.84,95.85,95.81,95.81,29455.0,81.1145,81.123,81.0891,81.0891,29455.0
2020-10-21 15:00:00,95.81,95.82,95.79,95.8,67378.0,81.0891,81.0976,81.0722,81.0806,67378.0
2020-10-21 15:10:00,95.8,95.8,95.78,95.79,40161.0,81.0806,81.0806,81.0637,81.0722,40161.0
2020-10-21 15:20:00,95.79,95.79,95.78,95.79,60263.0,81.0722,81.0722,81.0637,81.0722,60263.0
2020-10-21 15:30:00,95.79,95.79,95.77,95.78,94320.0,81.0722,81.0722,81.0552,81.0637,94320.0
2020-10-21 15:40:00,95.78,95.78,95.76,95.78,45961.0,81.0637,81.0637,81.0468,81.0637,45961.0
2020-10-21 15:50:00,95.78,95.8,95.77,95.77,162101.0,81.0637,81.0806,81.0552,81.0552,162101.0
2020-10-22 09:30:00,95.76,95.76,95.71,95.73,105244.0,81.0468,81.0468,81.0045,81.0214,105244.0
2020-10-22 09:40:00,95.73,95.73,95.7,95.73,18088.0,81.0214,81.0214,80.996,81.0214,18088.0
2020-10-22 09:50:00,95.73,95.78,95.72,95.77,281189.0,81.0214,81.0637,81.0129,81.0552,281189.0
2020-10-22 10:00:00,95.76,95.77,95.73,95.74,46662.0,81.0468,81.0552,81.0214,81.0299,46662.0
2020-10-22 10:10:00,95.73,95.74,95.7,95.7,46944.0,81.0214,81.0299,80.996,80.996,46944.0
2020-10-22 10:20:00,95.7,95.72,95.7,95.72,39003.0,80.996,81.0129,80.996,81.0129,39003.0
2020-10-22 10:30:00,95.72,95.73,95.69,95.7,55162.0,81.0129,81.0214,80.9875,80.996,55162.0
2020-10-22 10:40:00,95.7,95.72,95.68,95.7,39893.0,80.996,81.0129,80.9791,80.996,39893.0
2020-10-22 10:50:00,95.7,95.76,95.69,95.7,283425.0,80.996,81.0468,80.9875,80.996,283425.0
2020-10-22 11:00:00,95.71,95.71,95.67,95.68,12990.0,81.0045,81.0045,80.9706,80.9791,12990.0
2020-10-22 11:10:00,95.68,95.68,95.63,95.64,45178.0,80.9791,80.9791,80.9368,80.9452,45178.0
2020-10-22 11:20:00,95.64,95.65,95.61,95.65,31666.0,80.9452,80.9537,80.9198,80.9537,31666.0
2020-10-22 11:30:00,95.65,95.67,95.63,95.64,221521.0,80.9537,80.9706,80.9368,80.9452,221521.0
2020-10-22 11:40:00,95.64,95.65,95.62,95.63,102205.0,80.9452,80.9537,80.9283,80.9368,102205.0
2020-10-22 11:50:00,95.63,95.66,95.62,95.63,38402.0,80.9368,80.9621,80.9283,80.9368,38402.0
2020-10-22 12:00:00,95.63,95.68,95.62,95.67,54234.0,80.9368,80.9791,80.9283,80.9706,54234.0
2020-10-22 12:10:00,95.67,95.69,95.67,95.68,7495.0,80.9706,80.9875,80.9706,80.9791,7495.0
2020-10-22 12:20:00,95.69,95.7,95.67,95.68,110471.0,80.9875,80.996,80.9706,80.9791,110471.0
2020-10-22 12:30:00,95.68,95.69,95.67,95.68,237299.0,80.9791,80.9875,80.9706,80.9791,237299.0
2020-10-22 12:40:00,95.68,95.68,95.66,95.67,20529.0,80.9791,80.9791,80.9621,80.9706,20529.0
2020-10-22 12:50:00,95.67,95.67,95.66,95.67,7343.0,80.9706,80.9706,80.9621,80.9706,7343.0
2020-10-22 13:00:00,95.67,95.67,95.64,95.65,172732.0,80.9706,80.9706,80.9452,80.9537,172732.0
2020-10-22 13:10:00,95.65,95.67,95.63,95.67,20760.0,80.9537,80.9706,80.9368,80.9706,20760.0
2020-10-22 13:20:00,95.67,95.69,95.66,95.69,15947.0,80.9706,80.9875,80.9621,80.9875,15947.0
2020-10-22 13:30:00,95.69,95.71,95.67,95.7,129443.0,80.9875,81.0045,80.9706,80.996,129443.0
2020-10-22 13:40:00,95.7,95.71,95.69,95.7,59559.0,80.996,81.0045,80.9875,80.996,59559.0
2020-10-22 13:50:00,95.7,95.73,95.7,95.73,76538.0,80.996,81.0214,80.996,81.0214,76538.0
2020-10-22 14:00:00,95.73,95.73,95.7,95.72,25815.0,81.0214,81.0214,80.996,81.0129,25815.0
2020-10-22 14:10:00,95.72,95.73,95.71,95.72,27840.0,81.0129,81.0214,81.0045,81.0129,27840.0
2020-10-22 14:20:00,95.72,95.74,95.72,95.73,103563.0,81.0129,81.0299,81.0129,81.0214,103563.0
2020-10-22 14:30:00,95.73,95.76,95.71,95.75,80616.0,81.0214,81.0468,81.0045,81.0383,80616.0
2020-10-22 14:40:00,95.76,95.76,95.74,95.75,35198.0,81.0468,81.0468,81.0299,81.0383,35198.0
2020-10-22 14:50:00,95.75,95.75,95.71,95.72,24084.0,81.0383,81.0383,81.0045,81.0129,24084.0
2020-10-22 15:00:00,95.72,95.74,95.71,95.72,86816.0,81.0129,81.0299,81.0045,81.0129,86816.0
2020-10-22 15:10:00,95.72,95.73,95.71,95.72,31457.0,81.0129,81.0214,81.0045,81.0129,31457.0
2020-10-22 15:20:00,95.72,95.72,95.7,95.7,188184.0,81.0129,81.0129,80.996,80.996,188184.0
2020-10-22 15:30:00,95.7,95.71,95.69,95.7,107409.0,80.996,81.0045,80.9875,80.996,107409.0
2020-10-22 15:40:00,95.7,95.71,95.69,95.7,134017.0,80.996,81.0045,80.9875,80.996,134017.0
2020-10-22 15:50:00,95.7,95.71,95.66,95.7,231722.0,80.996,81.0045,80.9621,80.996,231722.0
2020-10-23 09:30:00,95.7,95.76,95.69,95.76,24935.0,80.996,81.0468,80.9875,81.0468,24935.0
2020-10-23 09:40:00,95.77,95.79,95.73,95.73,52793.0,81.0552,81.0722,81.0214,81.0214,52793.0
2020-10-23 09:50:00,95.73,95.74,95.71,95.73,144861.0,81.0214,81.0299,81.0045,81.0214,144861.0
2020-10-23 10:00:00,95.73,95.75,95.71,95.74,102703.0,81.0214,81.0383,81.0045,81.0299,102703.0
2020-10-23 10:10:00,95.73,95.79,95.73,95.77,47696.0,81.0214,81.0722,81.0214,81.0552,47696.0
2020-10-23 10:20:00,95.76,95.78,95.74,95.78,54521.0,81.0468,81.0637,81.0299,81.0637,54521.0
2020-10-23 10:30:00,95.78,95.8,95.77,95.78,16193.0,81.0637,81.0806,81.0552,81.0637,16193.0
2020-10-23 10:40:00,95.78,95.79,95.75,95.77,30581.0,81.0637,81.0722,81.0383,81.0552,30581.0
2020-10-23 10:50:00,95.79,95.79,95.74,95.77,12204.0,81.0722,81.0722,81.0299,81.0552,12204.0
2020-10-23 11:00:00,95.77,95.78,95.76,95.77,57438.0,81.0552,81.0637,81.0468,81.0552,57438.0
2020-10-23 11:10:00,95.77,95.77,95.73,95.76,24883.0,81.0552,81.0552,81.0214,81.0468,24883.0
2020-10-23 11:20:00,95.76,95.76,95.74,95.76,9709.0,81.0468,81.0468,81.0299,81.0468,9709.0
2020-10-23 11:30:00,95.76,95.77,95.75,95.76,8539.0,81.0468,81.0552,81.0383,81.0468,8539.0
2020-10-23 11:40:00,95.76,95.79,95.75,95.78,28712.0,81.0468,81.0722,81.0383,81.0637,28712.0
2020-10-23 11:50:00,95.79,95.79,95.78,95.79,8099.0,81.0722,81.0722,81.0637,81.0722,8099.0
2020-10-23 12:00:00,95.79,95.81,95.78,95.8,64224.0,81.0722,81.0891,81.0637,81.0806,64224.0
2020-10-23 12:10:00,95.8,95.82,95.78,95.82,10634.0,81.0806,81.0976,81.0637,81.0976,10634.0
2020-10-23 12:20:00,95.83,95.83,95.8,95.81,19465.0,81.106,81.106,81.0806,81.0891,19465.0
2020-10-23 12:30:00,95.81,95.84,95.8,95.83,16117.0,81.0891,81.1145,81.0806,81.106,16117.0
2020-10-23 12:40:00,95.83,95.86,95.82,95.84,51923.0,81.106,81.1314,81.0976,81.1145,51923.0
2020-10-23 12:50:00,95.84,95.86,95.83,95.84,12318.0,81.1145,81.1314,81.106,81.1145,12318.0
2020-10-23 13:00:00,95.84,95.85,95.82,95.82,33171.0,81.1145,81.123,81.0976,81.0976,33171.0
2020-10-23 13:10:00,95.82,95.83,95.8,95.81,22624.0,81.0976,81.106,81.0806,81.0891,22624.0
2020-10-23 13:20:00,95.81,95.81,95.79,95.8,18087.0,81.0891,81.0891,81.0722,81.0806,18087.0
2020-10-23 13:30:00,95.8,95.8,95.77,95.78,15733.0,81.0806,81.0806,81.0552,81.0637,15733.0
2020-10-23 13:40:00,95.78,95.8,95.78,95.78,30036.0,81.0637,81.0806,81.0637,81.0637,30036.0
2020-10-23 13:50:00,95.79,95.8,95.78,95.8,8703.0,81.0722,81.0806,81.0637,81.0806,8703.0
2020-10-23 14:00:00,95.8,95.8,95.79,95.8,22381.0,81.0806,81.0806,81.0722,81.0806,22381.0
2020-10-23 14:10:00,95.8,95.82,95.79,95.82,67790.0,81.0806,81.0976,81.0722,81.0976,67790.0
2020-10-23 14:20:00,95.81,95.82,95.79,95.8,59766.0,81.0891,81.0976,81.0722,81.0806,59766.0
2020-10-23 14:30:00,95.81,95.81,95.8,95.81,5650.0,81.0891,81.0891,81.0806,81.0891,5650.0
2020-10-23 14:40:00,95.81,95.82,95.81,95.81,6767.0,81.0891,81.0976,81.0891,81.0891,6767.0
2020-10-23 14:50:00,95.82,95.82,95.8,95.8,14291.0,81.0976,81.0976,81.0806,81.0806,14291.0
2020-10-23 15:00:00,95.81,95.82,95.8,95.81,41514.0,81.0891,81.0976,81.0806,81.0891,41514.0
2020-10-23 15:10:00,95.81,95.83,95.81,95.82,19551.0,81.0891,81.106,81.0891,81.0976,19551.0
2020-10-23 15:20:00,95.83,95.84,95.82,95.84,21944.0,81.106,81.1145,81.0976,81.1145,21944.0
2020-10-23 15:30:00,95.84,95.85,95.83,95.83,43865.0,81.1145,81.123,81.106,81.106,43865.0
2020-10-23 15:40:00,95.83,95.84,95.82,95.84,20083.0,81.106,81.1145,81.0976,81.1145,20083.0
2020-10-23 15:50:00,95.84,95.84,95.81,95.81,53312.0,81.1145,81.1145,81.0891,81.0891,53312.0
2020-10-26 09:30:00,95.97,95.97,95.85,95.87,80572.0,81.2245,81.2245,81.123,81.1399,80572.0
2020-10-26 09:40:00,95.87,95.9,95.86,95.88,66490.0,81.1399,81.1653,81.1314,81.1483,66490.0
2020-10-26 09:50:00,95.88,95.9,95.88,95.9,57673.0,81.1483,81.1653,81.1483,81.1653,57673.0
2020-10-26 10:00:00,95.9,95.91,95.88,95.91,16610.0,81.1653,81.1737,81.1483,81.1737,16610.0
2020-10-26 10:10:00,95.9,95.9,95.88,95.89,43858.0,81.1653,81.1653,81.1483,81.1568,43858.0
2020-10-26 10:20:00,95.88,95.9,95.86,95.87,62679.0,81.1483,81.1653,81.1314,81.1399,62679.0
2020-10-26 10:30:00,95.87,95.9,95.87,95.9,32172.0,81.1399,81.1653,81.1399,81.1653,32172.0
2020-10-26 10:40:00,95.91,95.91,95.86,95.86,21575.0,81.1737,81.1737,81.1314,81.1314,21575.0
2020-10-26 10:50:00,95.87,95.88,95.86,95.86,11375.0,81.1399,81.1483,81.1314,81.1314,11375.0
2020-10-26 11:00:00,95.86,95.87,95.82,95.87,11653.0,81.1314,81.1399,81.0976,81.1399,11653.0
2020-10-26 11:10:00,95.87,95.91,95.86,95.88,35100.0,81.1399,81.1737,81.1314,81.1483,35100.0
2020-10-26 11:20:00,95.88,95.89,95.86,95.88,27320.0,81.1483,81.1568,81.1314,81.1483,27320.0
2020-10-26 11:30:00,95.87,95.89,95.85,95.89,43423.0,81.1399,81.1568,81.123,81.1568,43423.0
2020-10-26 11:40:00,95.88,95.89,95.85,95.86,21143.0,81.1483,81.1568,81.123,81.1314,21143.0
2020-10-26 11:50:00,95.86,95.87,95.85,95.87,11113.0,81.1314,81.1399,81.123,81.1399,11113.0
2020-10-26 12:00:00,95.87,95.87,95.83,95.85,40196.0,81.1399,81.1399,81.106,81.123,40196.0
2020-10-26 12:10:00,95.84,95.88,95.83,95.87,34706.0,81.1145,81.1483,81.106,81.1399,34706.0
2020-10-26 12:20:00,95.86,95.88,95.84,95.87,35327.0,81.1314,81.1483,81.1145,81.1399,35327.0
2020-10-26 12:30:00,95.87,95.89,95.86,95.88,47562.0,81.1399,81.1568,81.1314,81.1483,47562.0
2020-10-26 12:40:00,95.88,95.9,95.87,95.89,60945.0,81.1483,81.1653,81.1399,81.1568,60945.0
2020-10-26 12:50:00,95.9,95.91,95.88,95.89,92792.0,81.1653,81.1737,81.1483,81.1568,92792.0
2020-10-26 13:00:00,95.9,95.9,95.86,95.89,42674.0,81.1653,81.1653,81.1314,81.1568,42674.0
2020-10-26 13:10:00,95.89,95.9,95.88,95.9,35603.0,81.1568,81.1653,81.1483,81.1653,35603.0
2020-10-26 13:20:00,95.91,95.93,95.9,95.91,15760.0,81.1737,81.1907,81.1653,81.1737,15760.0
2020-10-26 13:30:00,95.91,95.93,95.89,95.91,37526.0,81.1737,81.1907,81.1568,81.1737,37526.0
2020-10-26 13:40:00,95.91,95.93,95.9,95.91,57657.0,81.1737,81.1907,81.1653,81.1737,57657.0
2020-10-26 13:50:00,95.91,95.96,95.9,95.94,147809.0,81.1737,81.2161,81.1653,81.1991,147809.0
2020-10-26 14:00:00,95.95,95.95,95.92,95.94,115953.0,81.2076,81.2076,81.1822,81.1991,115953.0
2020-10-26 14:10:00,95.95,95.96,95.91,95.93,35993.0,81.2076,81.2161,81.1737,81.1907,35993.0
2020-10-26 14:20:00,95.94,95.95,95.93,95.95,19645.0,81.1991,81.2076,81.1907,81.2076,19645.0
2020-10-26 14:30:00,95.95,95.95,95.92,95.93,28489.0,81.2076,81.2076,81.1822,81.1907,28489.0
2020-10-26 14:40:00,95.93,95.94,95.92,95.93,11271.0,81.1907,81.1991,81.1822,81.1907,11271.0
2020-10-26 14:50:00,95.93,95.95,95.91,95.94,50143.0,81.1907,81.2076,81.1737,81.1991,50143.0
2020-10-26 15:00:00,95.93,95.93,95.91,95.93,18713.0,81.1907,81.1907,81.1737,81.1907,18713.0
2020-10-26 15:10:00,95.93,95.94,95.87,95.91,474316.0,81.1907,81.1991,81.1399,81.1737,474316.0
2020-10-26 15:20:00,95.9,95.93,95.89,95.92,73670.0,81.1653,81.1907,81.1568,81.1822,73670.0
2020-10-26 15:30:00,95.93,95.94,95.91,95.91,66765.0,81.1907,81.1991,81.1737,81.1737,66765.0
2020-10-26 15:40:00,95.91,95.94,95.9,95.9,76027.0,81.1737,81.1991,81.1653,81.1653,76027.0
2020-10-26 15:50:00,95.9,95.92,95.9,95.91,117693.0,81.1653,81.1822,81.1653,81.1737,117693.0
2020-10-27 09:30:00,96.04,96.04,96.0,96.01,97978.0,81.2838,81.2838,81.2499,81.2584,97978.0
2020-10-27 09:40:00,96.01,96.01,95.99,96.0,27692.0,81.2584,81.2584,81.2414,81.2499,27692.0
2020-10-27 09:50:00,96.0,96.01,95.97,96.0,75538.0,81.2499,81.2584,81.2245,81.2499,75538.0
2020-10-27 10:00:00,96.01,96.02,95.97,96.01,88132.0,81.2584,81.2668,81.2245,81.2584,88132.0
2020-10-27 10:10:00,96.0,96.01,95.99,96.0,34274.0,81.2499,81.2584,81.2414,81.2499,34274.0
2020-10-27 10:20:00,95.99,96.03,95.99,96.02,55387.0,81.2414,81.2753,81.2414,81.2668,55387.0
2020-10-27 10:30:00,96.01,96.04,96.0,96.01,27821.0,81.2584,81.2838,81.2499,81.2584,27821.0
2020-10-27 10:40:00,96.01,96.04,96.0,96.03,229343.0,81.2584,81.2838,81.2499,81.2753,229343.0
2020-10-27 10:50:00,96.04,96.04,96.03,96.04,10194.0,81.2838,81.2838,81.2753,81.2838,10194.0
2020-10-27 11:00:00,96.04,96.04,96.02,96.03,79078.0,81.2838,81.2838,81.2668,81.2753,79078.0
2020-10-27 11:10:00,96.03,96.03,96.0,96.02,9421.0,81.2753,81.2753,81.2499,81.2668,9421.0
2020-10-27 11:20:00,96.02,96.03,96.0,96.02,28564.0,81.2668,81.2753,81.2499,81.2668,28564.0
2020-10-27 11:30:00,96.02,96.06,96.02,96.06,14592.0,81.2668,81.3007,81.2668,81.3007,14592.0
2020-10-27 11:40:00,96.05,96.06,96.02,96.04,61675.0,81.2922,81.3007,81.2668,81.2838,61675.0
2020-10-27 11:50:00,96.04,96.04,96.01,96.03,22108.0,81.2838,81.2838,81.2584,81.2753,22108.0
2020-10-27 12:00:00,96.04,96.06,96.04,96.05,14716.0,81.2838,81.3007,81.2838,81.2922,14716.0
2020-10-27 12:10:00,96.05,96.06,96.04,96.06,39816.0,81.2922,81.3007,81.2838,81.3007,39816.0
2020-10-27 12:20:00,96.06,96.06,96.05,96.06,3809.0,81.3007,81.3007,81.2922,81.3007,3809.0
2020-10-27 12:30:00,96.06,96.08,96.05,96.06,52946.0,81.3007,81.3176,81.2922,81.3007,52946.0
2020-10-27 12:40:00,96.07,96.1,96.05,96.08,129875.0,81.3092,81.3345,81.2922,81.3176,129875.0
2020-10-27 12:50:00,96.08,96.08,96.05,96.06,46319.0,81.3176,81.3176,81.2922,81.3007,46319.0
2020-10-27 13:00:00,96.06,96.08,96.05,96.07,51795.0,81.3007,81.3176,81.2922,81.3092,51795.0
2020-10-27 13:10:00,96.07,96.12,96.07,96.08,70156.0,81.3092,81.3515,81.3092,81.3176,70156.0
2020-10-27 13:20:00,96.08,96.11,96.08,96.09,82405.0,81.3176,81.343,81.3176,81.3261,82405.0
2020-10-27 13:30:00,96.09,96.11,96.07,96.11,48497.0,81.3261,81.343,81.3092,81.343,48497.0
2020-10-27 13:40:00,96.11,96.11,96.09,96.1,27964.0,81.343,81.343,81.3261,81.3345,27964.0
2020-10-27 13:50:00,96.09,96.11,96.06,96.09,33782.0,81.3261,81.343,81.3007,81.3261,33782.0
2020-10-27 14:00:00,96.09,96.1,96.07,96.08,45429.0,81.3261,81.3345,81.3092,81.3176,45429.0
2020-10-27 14:10:00,96.09,96.09,96.07,96.08,14954.0,81.3261,81.3261,81.3092,81.3176,14954.0
2020-10-27 14:20:00,96.08,96.1,96.08,96.1,13179.0,81.3176,81.3345,81.3176,81.3345,13179.0
2020-10-27 14:30:00,96.1,96.11,96.09,96.1,29121.0,81.3345,81.343,81.3261,81.3345,29121.0
2020-10-27 14:40:00,96.1,96.11,96.07,96.08,94164.0,81.3345,81.343,81.3092,81.3176,94164.0
2020-10-27 14:50:00,96.09,96.1,96.08,96.09,35012.0,81.3261,81.3345,81.3176,81.3261,35012.0
2020-10-27 15:00:00,96.09,96.12,96.09,96.11,29541.0,81.3261,81.3515,81.3261,81.343,29541.0
2020-10-27 15:10:00,96.11,96.11,96.07,96.08,54941.0,81.343,81.343,81.3092,81.3176,54941.0
2020-10-27 15:20:00,96.08,96.09,96.07,96.09,59425.0,81.3176,81.3261,81.3092,81.3261,59425.0
2020-10-27 15:30:00,96.09,96.09,96.08,96.09,26961.0,81.3261,81.3261,81.3176,81.3261,26961.0
2020-10-27 15:40:00,96.09,96.1,96.08,96.08,79139.0,81.3261,81.3345,81.3176,81.3176,79139.0
2020-10-27 15:50:00,96.08,96.09,96.06,96.08,129975.0,81.3176,81.3261,81.3007,81.3176,129975.0
2020-10-28 09:30:00,96.15,96.15,95.98,96.02,361754.0,81.3769,81.3769,81.233,81.2668,361754.0
2020-10-28 09:40:00,96.02,96.06,96.01,96.06,220024.0,81.2668,81.3007,81.2584,81.3007,220024.0
2020-10-28 09:50:00,96.07,96.07,96.0,96.02,329329.0,81.3092,81.3092,81.2499,81.2668,329329.0
2020-10-28 10:00:00,96.02,96.02,95.97,95.99,439500.0,81.2668,81.2668,81.2245,81.2414,439500.0
2020-10-28 10:10:00,95.99,96.01,95.95,95.96,226360.0,81.2414,81.2584,81.2076,81.2161,226360.0
2020-10-28 10:20:00,95.97,95.97,95.93,95.95,433809.0,81.2245,81.2245,81.1907,81.2076,433809.0
2020-10-28 10:30:00,95.95,95.96,95.93,95.94,83224.0,81.2076,81.2161,81.1907,81.1991,83224.0
2020-10-28 10:40:00,95.94,95.95,95.92,95.94,149354.0,81.1991,81.2076,81.1822,81.1991,149354.0
2020-10-28 10:50:00,95.94,95.95,95.91,95.93,269871.0,81.1991,81.2076,81.1737,81.1907,269871.0
2020-10-28 11:00:00,95.93,95.94,95.91,95.93,432286.0,81.1907,81.1991,81.1737,81.1907,432286.0
2020-10-28 11:10:00,95.93,95.93,95.88,95.89,108064.0,81.1907,81.1907,81.1483,81.1568,108064.0
2020-10-28 11:20:00,95.88,95.89,95.84,95.85,278794.0,81.1483,81.1568,81.1145,81.123,278794.0
2020-10-28 11:30:00,95.85,95.9,95.85,95.86,226123.0,81.123,81.1653,81.123,81.1314,226123.0
2020-10-28 11:40:00,95.86,95.88,95.85,95.88,283958.0,81.1314,81.1483,81.123,81.1483,283958.0
2020-10-28 11:50:00,95.88,95.91,95.87,95.9,223283.0,81.1483,81.1737,81.1399,81.1653,223283.0
2020-10-28 12:00:00,95.9,95.91,95.89,95.91,29457.0,81.1653,81.1737,81.1568,81.1737,29457.0
2020-10-28 12:10:00,95.9,95.91,95.85,95.89,385065.0,81.1653,81.1737,81.123,81.1568,385065.0
2020-10-28 12:20:00,95.89,95.9,95.88,95.89,44002.0,81.1568,81.1653,81.1483,81.1568,44002.0
2020-10-28 12:30:00,95.89,95.92,95.88,95.9,148149.0,81.1568,81.1822,81.1483,81.1653,148149.0
2020-10-28 12:40:00,95.91,95.92,95.89,95.91,30620.0,81.1737,81.1822,81.1568,81.1737,30620.0
2020-10-28 12:50:00,95.92,95.92,95.9,95.91,72628.0,81.1822,81.1822,81.1653,81.1737,72628.0
2020-10-28 13:00:00,95.91,95.93,95.9,95.91,11149.0,81.1737,81.1907,81.1653,81.1737,11149.0
2020-10-28 13:10:00,95.91,95.92,95.89,95.91,44752.0,81.1737,81.1822,81.1568,81.1737,44752.0
2020-10-28 13:20:00,95.91,95.92,95.9,95.91,40852.0,81.1737,81.1822,81.1653,81.1737,40852.0
2020-10-28 13:30:00,95.92,95.92,95.9,95.91,69758.0,81.1822,81.1822,81.1653,81.1737,69758.0
2020-10-28 13:40:00,95.92,95.92,95.91,95.92,61616.0,81.1822,81.1822,81.1737,81.1822,61616.0
2020-10-28 13:50:00,95.92,95.92,95.91,95.91,38913.0,81.1822,81.1822,81.1737,81.1737,38913.0
2020-10-28 14:00:00,95.92,95.92,95.89,95.91,33097.0,81.1822,81.1822,81.1568,81.1737,33097.0
2020-10-28 14:10:00,95.91,95.91,95.89,95.9,106944.0,81.1737,81.1737,81.1568,81.1653,106944.0
2020-10-28 14:20:00,95.9,95.92,95.88,95.88,157285.0,81.1653,81.1822,81.1483,81.1483,157285.0
2020-10-28 14:30:00,95.89,95.9,95.86,95.87,33729.0,81.1568,81.1653,81.1314,81.1399,33729.0
2020-10-28 14:40:00,95.88,95.9,95.86,95.87,42150.0,81.1483,81.1653,81.1314,81.1399,42150.0
2020-10-28 14:50:00,95.87,95.88,95.84,95.87,54105.0,81.1399,81.1483,81.1145,81.1399,54105.0
2020-10-28 15:00:00,95.87,95.88,95.85,95.86,37850.0,81.1399,81.1483,81.123,81.1314,37850.0
2020-10-28 15:10:00,95.85,95.87,95.85,95.85,32587.0,81.123,81.1399,81.123,81.123,32587.0
2020-10-28 15:20:00,95.85,95.86,95.84,95.86,132363.0,81.123,81.1314,81.1145,81.1314,132363.0
2020-10-28 15:30:00,95.86,95.86,95.85,95.86,97326.0,81.1314,81.1314,81.123,81.1314,97326.0
2020-10-28 15:40:00,95.86,95.86,95.85,95.86,66019.0,81.1314,81.1314,81.123,81.1314,66019.0
2020-10-28 15:50:00,95.86,95.86,95.8,95.83,284517.0,81.1314,81.1314,81.0806,81.106,284517.0
2020-10-29 09:30:00,95.82,95.83,95.74,95.75,89217.0,81.0976,81.106,81.0299,81.0383,89217.0
2020-10-29 09:40:00,95.75,95.77,95.72,95.75,172057.0,81.0383,81.0552,81.0129,81.0383,172057.0
2020-10-29 09:50:00,95.75,95.79,95.74,95.77,78003.0,81.0383,81.0722,81.0299,81.0552,78003.0
2020-10-29 10:00:00,95.77,95.81,95.77,95.79,78282.0,81.0552,81.0891,81.0552,81.0722,78282.0
2020-10-29 10:10:00,95.79,95.81,95.76,95.78,257809.0,81.0722,81.0891,81.0468,81.0637,257809.0
2020-10-29 10:20:00,95.79,95.82,95.79,95.81,44874.0,81.0722,81.0976,81.0722,81.0891,44874.0
2020-10-29 10:30:00,95.8,95.8,95.73,95.74,36682.0,81.0806,81.0806,81.0214,81.0299,36682.0
2020-10-29 10:40:00,95.74,95.74,95.65,95.66,56670.0,81.0299,81.0299,80.9537,80.9621,56670.0
2020-10-29 10:50:00,95.66,95.71,95.65,95.68,124887.0,80.9621,81.0045,80.9537,80.9791,124887.0
2020-10-29 11:00:00,95.68,95.69,95.66,95.69,146531.0,80.9791,80.9875,80.9621,80.9875,146531.0
2020-10-29 11:10:00,95.69,95.7,95.65,95.69,43900.0,80.9875,80.996,80.9537,80.9875,43900.0
2020-10-29 11:20:00,95.69,95.7,95.67,95.67,16087.0,80.9875,80.996,80.9706,80.9706,16087.0
2020-10-29 11:30:00,95.66,95.7,95.63,95.67,187293.0,80.9621,80.996,80.9368,80.9706,187293.0
2020-10-29 11:40:00,95.67,95.68,95.63,95.67,55054.0,80.9706,80.9791,80.9368,80.9706,55054.0
2020-10-29 11:50:00,95.67,95.69,95.65,95.69,148699.0,80.9706,80.9875,80.9537,80.9875,148699.0
2020-10-29 12:00:00,95.68,95.69,95.66,95.69,14185.0,80.9791,80.9875,80.9621,80.9875,14185.0
2020-10-29 12:10:00,95.68,95.69,95.66,95.69,68420.0,80.9791,80.9875,80.9621,80.9875,68420.0
2020-10-29 12:20:00,95.69,95.69,95.66,95.68,53733.0,80.9875,80.9875,80.9621,80.9791,53733.0
2020-10-29 12:30:00,95.68,95.7,95.67,95.7,19933.0,80.9791,80.996,80.9706,80.996,19933.0
2020-10-29 12:40:00,95.69,95.71,95.69,95.7,54549.0,80.9875,81.0045,80.9875,80.996,54549.0
2020-10-29 12:50:00,95.69,95.71,95.67,95.68,78583.0,80.9875,81.0045,80.9706,80.9791,78583.0
2020-10-29 13:00:00,95.68,95.68,95.62,95.64,132814.0,80.9791,80.9791,80.9283,80.9452,132814.0
2020-10-29 13:10:00,95.63,95.65,95.61,95.61,24857.0,80.9368,80.9537,80.9198,80.9198,24857.0
2020-10-29 13:20:00,95.62,95.62,95.56,95.57,38508.0,80.9283,80.9283,80.8775,80.886,38508.0
2020-10-29 13:30:00,95.57,95.6,95.56,95.6,16836.0,80.886,80.9114,80.8775,80.9114,16836.0
2020-10-29 13:40:00,95.61,95.62,95.58,95.6,47085.0,80.9198,80.9283,80.8944,80.9114,47085.0
2020-10-29 13:50:00,95.59,95.62,95.56,95.6,158856.0,80.9029,80.9283,80.8775,80.9114,158856.0
2020-10-29 14:00:00,95.59,95.6,95.56,95.6,48426.0,80.9029,80.9114,80.8775,80.9114,48426.0
2020-10-29 14:10:00,95.59,95.62,95.58,95.61,58885.0,80.9029,80.9283,80.8944,80.9198,58885.0
2020-10-29 14:20:00,95.61,95.64,95.6,95.64,66982.0,80.9198,80.9452,80.9114,80.9452,66982.0
2020-10-29 14:30:00,95.64,95.64,95.62,95.64,18743.0,80.9452,80.9452,80.9283,80.9452,18743.0
2020-10-29 14:40:00,95.65,95.66,95.6,95.62,46960.0,80.9537,80.9621,80.9114,80.9283,46960.0
2020-10-29 14:50:00,95.62,95.64,95.61,95.62,87613.0,80.9283,80.9452,80.9198,80.9283,87613.0
2020-10-29 15:00:00,95.61,95.65,95.59,95.64,142938.0,80.9198,80.9537,80.9029,80.9452,142938.0
2020-10-29 15:10:00,95.64,95.65,95.59,95.62,100140.0,80.9452,80.9537,80.9029,80.9283,100140.0
2020-10-29 15:20:00,95.63,95.69,95.56,95.63,2455149.0,80.9368,80.9875,80.8775,80.9368,2455149.0
2020-10-29 15:30:00,95.63,95.66,95.62,95.66,85904.0,80.9368,80.9621,80.9283,80.9621,85904.0
2020-10-29 15:40:00,95.66,95.67,95.65,95.67,57678.0,80.9621,80.9706,80.9537,80.9706,57678.0
2020-10-29 15:50:00,95.67,95.69,95.63,95.67,356044.0,80.9706,80.9875,80.9368,80.9706,356044.0
2020-10-30 09:30:00,95.61,95.69,95.6,95.66,96125.0,80.9198,80.9875,80.9114,80.9621,96125.0
2020-10-30 09:40:00,95.66,95.66,95.57,95.59,161715.0,80.9621,80.9621,80.886,80.9029,161715.0
2020-10-30 09:50:00,95.59,95.6,95.56,95.57,108286.0,80.9029,80.9114,80.8775,80.886,108286.0
2020-10-30 10:00:00,95.57,95.6,95.57,95.58,20269.0,80.886,80.9114,80.886,80.8944,20269.0
2020-10-30 10:10:00,95.58,95.59,95.55,95.56,25191.0,80.8944,80.9029,80.8691,80.8775,25191.0
2020-10-30 10:20:00,95.56,95.57,95.55,95.55,25990.0,80.8775,80.886,80.8691,80.8691,25990.0
2020-10-30 10:30:00,95.55,95.56,95.5,95.52,11518.0,80.8691,80.8775,80.8267,80.8437,11518.0
2020-10-30 10:40:00,95.52,95.53,95.46,95.46,36440.0,80.8437,80.8521,80.7929,80.7929,36440.0
2020-10-30 10:50:00,95.47,95.49,95.46,95.49,33742.0,80.8013,80.8183,80.7929,80.8183,33742.0
2020-10-30 11:00:00,95.49,95.49,95.46,95.47,12449.0,80.8183,80.8183,80.7929,80.8013,12449.0
2020-10-30 11:10:00,95.46,95.48,95.45,95.46,36044.0,80.7929,80.8098,80.7844,80.7929,36044.0
2020-10-30 11:20:00,95.45,95.46,95.41,95.44,68678.0,80.7844,80.7929,80.7506,80.776,68678.0
2020-10-30 11:30:00,95.44,95.46,95.44,95.45,33229.0,80.776,80.7929,80.776,80.7844,33229.0
2020-10-30 11:40:00,95.45,95.49,95.44,95.48,31841.0,80.7844,80.8183,80.776,80.8098,31841.0
2020-10-30 11:50:00,95.48,95.52,95.48,95.51,95513.0,80.8098,80.8437,80.8098,80.8352,95513.0
2020-10-30 12:00:00,95.51,95.53,95.5,95.52,14178.0,80.8352,80.8521,80.8267,80.8437,14178.0
2020-10-30 12:10:00,95.53,95.54,95.49,95.51,57586.0,80.8521,80.8606,80.8183,80.8352,57586.0
2020-10-30 12:20:00,95.51,95.51,95.47,95.5,30745.0,80.8352,80.8352,80.8013,80.8267,30745.0
2020-10-30 12:30:00,95.51,95.51,95.44,95.46,29480.0,80.8352,80.8352,80.776,80.7929,29480.0
2020-10-30 12:40:00,95.46,95.47,95.44,95.45,33932.0,80.7929,80.8013,80.776,80.7844,33932.0
2020-10-30 12:50:00,95.44,95.47,95.44,95.46,10989.0,80.776,80.8013,80.776,80.7929,10989.0
2020-10-30 13:00:00,95.47,95.48,95.45,95.46,48827.0,80.8013,80.8098,80.7844,80.7929,48827.0
2020-10-30 13:10:00,95.47,95.47,95.45,95.45,35006.0,80.8013,80.8013,80.7844,80.7844,35006.0
2020-10-30 13:20:00,95.46,95.5,95.45,95.49,13684.0,80.7929,80.8267,80.7844,80.8183,13684.0
2020-10-30 13:30:00,95.49,95.5,95.47,95.5,59637.0,80.8183,80.8267,80.8013,80.8267,59637.0
2020-10-30 13:40:00,95.49,95.51,95.49,95.5,63188.0,80.8183,80.8352,80.8183,80.8267,63188.0
2020-10-30 13:50:00,95.5,95.53,95.5,95.53,60234.0,80.8267,80.8521,80.8267,80.8521,60234.0
2020-10-30 14:00:00,95.53,95.53,95.52,95.53,19661.0,80.8521,80.8521,80.8437,80.8521,19661.0
2020-10-30 14:10:00,95.53,95.54,95.5,95.51,24016.0,80.8521,80.8606,80.8267,80.8352,24016.0
2020-10-30 14:20:00,95.5,95.53,95.47,95.49,63643.0,80.8267,80.8521,80.8013,80.8183,63643.0
2020-10-30 14:30:00,95.48,95.51,95.46,95.51,24749.0,80.8098,80.8352,80.7929,80.8352,24749.0
2020-10-30 14:40:00,95.5,95.54,95.48,95.54,50948.0,80.8267,80.8606,80.8098,80.8606,50948.0
2020-10-30 14:50:00,95.54,95.55,95.45,95.48,60545.0,80.8606,80.8691,80.7844,80.8098,60545.0
2020-10-30 15:00:00,95.49,95.49,95.4,95.42,46718.0,80.8183,80.8183,80.7421,80.759,46718.0
2020-10-30 15:10:00,95.41,95.44,95.4,95.42,41863.0,80.7506,80.776,80.7421,80.759,41863.0
2020-10-30 15:20:00,95.42,95.45,95.41,95.43,51510.0,80.759,80.7844,80.7506,80.7675,51510.0
2020-10-30 15:30:00,95.43,95.45,95.41,95.43,64366.0,80.7675,80.7844,80.7506,80.7675,64366.0
2020-10-30 15:40:00,95.43,95.46,95.41,95.45,217037.0,80.7675,80.7929,80.7506,80.7844,217037.0
2020-10-30 15:50:00,95.45,95.46,95.43,95.44,324281.0,80.7844,80.7929,80.7675,80.776,324281.0
2020-11-02 09:30:00,95.45,95.49,95.4,95.45,69043.0,80.9544,80.9884,80.912,80.9544,69043.0
2020-11-02 09:40:00,95.46,95.48,95.41,95.41,178455.0,80.9629,80.9799,80.9205,80.9205,178455.0
2020-11-02 09:50:00,95.41,95.48,95.41,95.47,184583.0,80.9205,80.9799,80.9205,80.9714,184583.0
2020-11-02 10:00:00,95.46,95.49,95.43,95.45,277017.0,80.9629,80.9884,80.9375,80.9544,277017.0
2020-11-02 10:10:00,95.46,95.47,95.43,95.45,79117.0,80.9629,80.9714,80.9375,80.9544,79117.0
2020-11-02 10:20:00,95.46,95.47,95.42,95.46,64210.0,80.9629,80.9714,80.929,80.9629,64210.0
2020-11-02 10:30:00,95.46,95.47,95.44,95.45,121260.0,80.9629,80.9714,80.946,80.9544,121260.0
2020-11-02 10:40:00,95.46,95.49,95.45,95.47,177076.0,80.9629,80.9884,80.9544,80.9714,177076.0
2020-11-02 10:50:00,95.47,95.51,95.47,95.51,188372.0,80.9714,81.0053,80.9714,81.0053,188372.0
2020-11-02 11:00:00,95.51,95.52,95.49,95.5,106986.0,81.0053,81.0138,80.9884,80.9969,106986.0
2020-11-02 11:10:00,95.5,95.5,95.45,95.47,74498.0,80.9969,80.9969,80.9544,80.9714,74498.0
2020-11-02 11:20:00,95.46,95.47,95.42,95.46,82298.0,80.9629,80.9714,80.929,80.9629,82298.0
2020-11-02 11:30:00,95.46,95.48,95.45,95.46,133154.0,80.9629,80.9799,80.9544,80.9629,133154.0
2020-11-02 11:40:00,95.45,95.47,95.43,95.45,141886.0,80.9544,80.9714,80.9375,80.9544,141886.0
2020-11-02 11:50:00,95.45,95.48,95.44,95.47,465604.0,80.9544,80.9799,80.946,80.9714,465604.0
2020-11-02 12:00:00,95.47,95.48,95.44,95.45,152314.0,80.9714,80.9799,80.946,80.9544,152314.0
2020-11-02 12:10:00,95.45,95.46,95.43,95.44,26571.0,80.9544,80.9629,80.9375,80.946,26571.0
2020-11-02 12:20:00,95.44,95.47,95.43,95.45,57227.0,80.946,80.9714,80.9375,80.9544,57227.0
2020-11-02 12:30:00,95.45,95.45,95.42,95.43,22647.0,80.9544,80.9544,80.929,80.9375,22647.0
2020-11-02 12:40:00,95.44,95.46,95.44,95.44,10425.0,80.946,80.9629,80.946,80.946,10425.0
2020-11-02 12:50:00,95.44,95.45,95.43,95.43,7376.0,80.946,80.9544,80.9375,80.9375,7376.0
2020-11-02 13:00:00,95.43,95.43,95.42,95.43,7659.0,80.9375,80.9375,80.929,80.9375,7659.0
2020-11-02 13:10:00,95.43,95.44,95.41,95.41,10903.0,80.9375,80.946,80.9205,80.9205,10903.0
2020-11-02 13:20:00,95.41,95.42,95.4,95.4,37130.0,80.9205,80.929,80.912,80.912,37130.0
2020-11-02 13:30:00,95.4,95.42,95.39,95.42,17643.0,80.912,80.929,80.9036,80.929,17643.0
2020-11-02 13:40:00,95.42,95.43,95.4,95.42,39570.0,80.929,80.9375,80.912,80.929,39570.0
2020-11-02 13:50:00,95.43,95.43,95.42,95.43,32784.0,80.9375,80.9375,80.929,80.9375,32784.0
2020-11-02 14:00:00,95.43,95.43,95.42,95.43,45309.0,80.9375,80.9375,80.929,80.9375,45309.0
2020-11-02 14:10:00,95.43,95.43,95.41,95.41,74099.0,80.9375,80.9375,80.9205,80.9205,74099.0
2020-11-02 14:20:00,95.41,95.44,95.41,95.44,32070.0,80.9205,80.946,80.9205,80.946,32070.0
2020-11-02 14:30:00,95.44,95.45,95.42,95.43,62133.0,80.946,80.9544,80.929,80.9375,62133.0
2020-11-02 14:40:00,95.43,95.45,95.41,95.43,51349.0,80.9375,80.9544,80.9205,80.9375,51349.0
2020-11-02 14:50:00,95.42,95.44,95.42,95.43,44176.0,80.929,80.946,80.929,80.9375,44176.0
2020-11-02 15:00:00,95.44,95.44,95.42,95.42,47941.0,80.946,80.946,80.929,80.929,47941.0
2020-11-02 15:10:00,95.42,95.43,95.41,95.42,33171.0,80.929,80.9375,80.9205,80.929,33171.0
2020-11-02 15:20:00,95.41,95.42,95.38,95.41,80370.0,80.9205,80.929,80.8951,80.9205,80370.0
2020-11-02 15:30:00,95.4,95.42,95.4,95.41,40714.0,80.912,80.929,80.912,80.9205,40714.0
2020-11-02 15:40:00,95.4,95.46,95.4,95.46,1992435.0,80.912,80.9629,80.912,80.9629,1992435.0
2020-11-02 15:50:00,95.45,95.48,95.42,95.45,209151.0,80.9544,80.9799,80.929,80.9544,209151.0
2020-11-03 09:30:00,95.42,95.42,95.35,95.38,65623.0,80.929,80.929,80.8696,80.8951,65623.0
2020-11-03 09:40:00,95.38,95.39,95.35,95.36,109792.0,80.8951,80.9036,80.8696,80.8781,109792.0
2020-11-03 09:50:00,95.35,95.37,95.34,95.37,316123.0,80.8696,80.8866,80.8612,80.8866,316123.0
2020-11-03 10:00:00,95.37,95.4,95.36,95.39,24584.0,80.8866,80.912,80.8781,80.9036,24584.0
2020-11-03 10:10:00,95.39,95.41,95.39,95.41,281213.0,80.9036,80.9205,80.9036,80.9205,281213.0
2020-11-03 10:20:00,95.41,95.44,95.4,95.41,197282.0,80.9205,80.946,80.912,80.9205,197282.0
2020-11-03 10:30:00,95.41,95.42,95.38,95.39,55419.0,80.9205,80.929,80.8951,80.9036,55419.0
2020-11-03 10:40:00,95.4,95.4,95.38,95.4,54653.0,80.912,80.912,80.8951,80.912,54653.0
2020-11-03 10:50:00,95.4,95.41,95.37,95.38,265981.0,80.912,80.9205,80.8866,80.8951,265981.0
2020-11-03 11:00:00,95.37,95.38,95.34,95.34,62490.0,80.8866,80.8951,80.8612,80.8612,62490.0
2020-11-03 11:10:00,95.36,95.38,95.35,95.38,46857.0,80.8781,80.8951,80.8696,80.8951,46857.0
2020-11-03 11:20:00,95.37,95.39,95.36,95.38,355245.0,80.8866,80.9036,80.8781,80.8951,355245.0
2020-11-03 11:30:00,95.38,95.38,95.36,95.36,31016.0,80.8951,80.8951,80.8781,80.8781,31016.0
2020-11-03 11:40:00,95.37,95.39,95.36,95.38,42299.0,80.8866,80.9036,80.8781,80.8951,42299.0
2020-11-03 11:50:00,95.38,95.43,95.36,95.4,882920.0,80.8951,80.9375,80.8781,80.912,882920.0
2020-11-03 12:00:00,95.4,95.41,95.36,95.36,60236.0,80.912,80.9205,80.8781,80.8781,60236.0
2020-11-03 12:10:00,95.36,95.37,95.35,95.36,121165.0,80.8781,80.8866,80.8696,80.8781,121165.0
2020-11-03 12:20:00,95.36,95.39,95.35,95.39,40011.0,80.8781,80.9036,80.8696,80.9036,40011.0
2020-11-03 12:30:00,95.38,95.38,95.37,95.37,6814.0,80.8951,80.8951,80.8866,80.8866,6814.0
2020-11-03 12:40:00,95.38,95.4,95.36,95.38,108473.0,80.8951,80.912,80.8781,80.8951,108473.0
2020-11-03 12:50:00,95.37,95.41,95.37,95.4,163220.0,80.8866,80.9205,80.8866,80.912,163220.0
2020-11-03 13:00:00,95.4,95.42,95.38,95.42,116652.0,80.912,80.929,80.8951,80.929,116652.0
2020-11-03 13:10:00,95.41,95.46,95.39,95.46,561763.0,80.9205,80.9629,80.9036,80.9629,561763.0
2020-11-03 13:20:00,95.45,95.47,95.42,95.43,145342.0,80.9544,80.9714,80.929,80.9375,145342.0
2020-11-03 13:30:00,95.44,95.46,95.41,95.43,352415.0,80.946,80.9629,80.9205,80.9375,352415.0
2020-11-03 13:40:00,95.43,95.46,95.42,95.43,185428.0,80.9375,80.9629,80.929,80.9375,185428.0
2020-11-03 13:50:00,95.44,95.44,95.38,95.38,76235.0,80.946,80.946,80.8951,80.8951,76235.0
2020-11-03 14:00:00,95.38,95.42,95.37,95.41,181633.0,80.8951,80.929,80.8866,80.9205,181633.0
2020-11-03 14:10:00,95.42,95.43,95.39,95.4,124624.0,80.929,80.9375,80.9036,80.912,124624.0
2020-11-03 14:20:00,95.4,95.41,95.38,95.39,47870.0,80.912,80.9205,80.8951,80.9036,47870.0
2020-11-03 14:30:00,95.38,95.41,95.38,95.41,145034.0,80.8951,80.9205,80.8951,80.9205,145034.0
2020-11-03 14:40:00,95.41,95.42,95.4,95.42,51954.0,80.9205,80.929,80.912,80.929,51954.0
2020-11-03 14:50:00,95.42,95.42,95.39,95.41,114576.0,80.929,80.929,80.9036,80.9205,114576.0
2020-11-03 15:00:00,95.41,95.43,95.4,95.41,327620.0,80.9205,80.9375,80.912,80.9205,327620.0
2020-11-03 15:10:00,95.42,95.42,95.38,95.39,68089.0,80.929,80.929,80.8951,80.9036,68089.0
2020-11-03 15:20:00,95.39,95.39,95.37,95.38,65917.0,80.9036,80.9036,80.8866,80.8951,65917.0
2020-11-03 15:30:00,95.39,95.39,95.35,95.35,168180.0,80.9036,80.9036,80.8696,80.8696,168180.0
2020-11-03 15:40:00,95.35,95.4,95.35,95.4,394658.0,80.8696,80.912,80.8696,80.912,394658.0
2020-11-03 15:50:00,95.4,95.43,95.34,95.35,415113.0,80.912,80.9375,80.8612,80.8696,415113.0
2020-11-04 09:30:00,96.01,96.11,95.8,96.07,340131.0,81.4294,81.5142,81.2513,81.4803,340131.0
2020-11-04 09:40:00,96.08,96.11,96.04,96.1,182984.0,81.4888,81.5142,81.4548,81.5057,182984.0
2020-11-04 09:50:00,96.11,96.13,96.07,96.09,122073.0,81.5142,81.5312,81.4803,81.4973,122073.0
2020-11-04 10:00:00,96.09,96.17,96.07,96.15,346735.0,81.4973,81.5651,81.4803,81.5481,346735.0
2020-11-04 10:10:00,96.15,96.22,96.13,96.2,164748.0,81.5481,81.6075,81.5312,81.5905,164748.0
2020-11-04 10:20:00,96.22,96.3,96.22,96.26,196832.0,81.6075,81.6754,81.6075,81.6414,196832.0
2020-11-04 10:30:00,96.27,96.29,96.23,96.23,310811.0,81.6499,81.6669,81.616,81.616,310811.0
2020-11-04 10:40:00,96.24,96.27,96.18,96.19,57796.0,81.6245,81.6499,81.5736,81.5821,57796.0
2020-11-04 10:50:00,96.2,96.2,96.17,96.18,117501.0,81.5905,81.5905,81.5651,81.5736,117501.0
2020-11-04 11:00:00,96.18,96.21,96.17,96.19,115812.0,81.5736,81.599,81.5651,81.5821,115812.0
2020-11-04 11:10:00,96.2,96.25,96.19,96.25,124598.0,81.5905,81.633,81.5821,81.633,124598.0
2020-11-04 11:20:00,96.25,96.28,96.22,96.22,101144.0,81.633,81.6584,81.6075,81.6075,101144.0
2020-11-04 11:30:00,96.22,96.24,96.19,96.23,171347.0,81.6075,81.6245,81.5821,81.616,171347.0
2020-11-04 11:40:00,96.24,96.27,96.23,96.26,15815.0,81.6245,81.6499,81.616,81.6414,15815.0
2020-11-04 11:50:00,96.26,96.3,96.25,96.27,68453.0,81.6414,81.6754,81.633,81.6499,68453.0
2020-11-04 12:00:00,96.27,96.29,96.2,96.21,63720.0,81.6499,81.6669,81.5905,81.599,63720.0
2020-11-04 12:10:00,96.2,96.21,96.18,96.18,85086.0,81.5905,81.599,81.5736,81.5736,85086.0
2020-11-04 12:20:00,96.18,96.2,96.17,96.2,107195.0,81.5736,81.5905,81.5651,81.5905,107195.0
2020-11-04 12:30:00,96.2,96.21,96.17,96.2,89950.0,81.5905,81.599,81.5651,81.5905,89950.0
2020-11-04 12:40:00,96.21,96.21,96.18,96.2,41852.0,81.599,81.599,81.5736,81.5905,41852.0
2020-11-04 12:50:00,96.2,96.2,96.18,96.2,45447.0,81.5905,81.5905,81.5736,81.5905,45447.0
2020-11-04 13:00:00,96.2,96.21,96.17,96.2,95289.0,81.5905,81.599,81.5651,81.5905,95289.0
2020-11-04 13:10:00,96.2,96.21,96.18,96.2,60652.0,81.5905,81.599,81.5736,81.5905,60652.0
2020-11-04 13:20:00,96.2,96.22,96.2,96.21,38404.0,81.5905,81.6075,81.5905,81.599,38404.0
2020-11-04 13:30:00,96.22,96.26,96.2,96.26,429904.0,81.6075,81.6414,81.5905,81.6414,429904.0
2020-11-04 13:40:00,96.26,96.26,96.19,96.26,33488.0,81.6414,81.6414,81.5821,81.6414,33488.0
2020-11-04 13:50:00,96.26,96.29,96.24,96.27,51705.0,81.6414,81.6669,81.6245,81.6499,51705.0
2020-11-04 14:00:00,96.27,96.28,96.24,96.26,203033.0,81.6499,81.6584,81.6245,81.6414,203033.0
2020-11-04 14:10:00,96.26,96.26,96.22,96.26,98052.0,81.6414,81.6414,81.6075,81.6414,98052.0
2020-11-04 14:20:00,96.26,96.26,96.21,96.23,273431.0,81.6414,81.6414,81.599,81.616,273431.0
2020-11-04 14:30:00,96.23,96.26,96.23,96.26,36710.0,81.616,81.6414,81.616,81.6414,36710.0
2020-11-04 14:40:00,96.26,96.26,96.25,96.26,14961.0,81.6414,81.6414,81.633,81.6414,14961.0
2020-11-04 14:50:00,96.26,96.29,96.25,96.28,85329.0,81.6414,81.6669,81.633,81.6584,85329.0
2020-11-04 15:00:00,96.27,96.28,96.25,96.26,47286.0,81.6499,81.6584,81.633,81.6414,47286.0
2020-11-04 15:10:00,96.27,96.31,96.26,96.28,73905.0,81.6499,81.6838,81.6414,81.6584,73905.0
2020-11-04 15:20:00,96.28,96.28,96.24,96.25,337159.0,81.6584,81.6584,81.6245,81.633,337159.0
2020-11-04 15:30:00,96.25,96.27,96.24,96.24,54051.0,81.633,81.6499,81.6245,81.6245,54051.0
2020-11-04 15:40:00,96.25,96.27,96.23,96.23,370431.0,81.633,81.6499,81.616,81.616,370431.0
2020-11-04 15:50:00,96.24,96.3,96.22,96.28,458629.0,81.6245,81.6754,81.6075,81.6584,458629.0
2020-11-05 09:30:00,96.44,96.47,96.39,96.44,422271.0,81.7941,81.8195,81.7517,81.7941,422271.0
2020-11-05 09:40:00,96.44,96.45,96.42,96.44,159489.0,81.7941,81.8026,81.7771,81.7941,159489.0
2020-11-05 09:50:00,96.44,96.45,96.41,96.42,123625.0,81.7941,81.8026,81.7687,81.7771,123625.0
2020-11-05 10:00:00,96.42,96.42,96.39,96.4,123636.0,81.7771,81.7771,81.7517,81.7602,123636.0
2020-11-05 10:10:00,96.41,96.48,96.4,96.47,192294.0,81.7687,81.828,81.7602,81.8195,192294.0
2020-11-05 10:20:00,96.47,96.49,96.44,96.49,162657.0,81.8195,81.8365,81.7941,81.8365,162657.0
2020-11-05 10:30:00,96.49,96.5,96.45,96.45,88063.0,81.8365,81.845,81.8026,81.8026,88063.0
2020-11-05 10:40:00,96.45,96.48,96.45,96.48,142407.0,81.8026,81.828,81.8026,81.828,142407.0
2020-11-05 10:50:00,96.48,96.49,96.43,96.44,94432.0,81.828,81.8365,81.7856,81.7941,94432.0
2020-11-05 11:00:00,96.44,96.48,96.4,96.4,46937.0,81.7941,81.828,81.7602,81.7602,46937.0
2020-11-05 11:10:00,96.4,96.4,96.35,96.36,181714.0,81.7602,81.7602,81.7178,81.7262,181714.0
2020-11-05 11:20:00,96.36,96.37,96.34,96.34,74674.0,81.7262,81.7347,81.7093,81.7093,74674.0
2020-11-05 11:30:00,96.34,96.36,96.33,96.36,24029.0,81.7093,81.7262,81.7008,81.7262,24029.0
2020-11-05 11:40:00,96.36,96.37,96.35,96.37,21805.0,81.7262,81.7347,81.7178,81.7347,21805.0
2020-11-05 11:50:00,96.37,96.37,96.34,96.35,31288.0,81.7347,81.7347,81.7093,81.7178,31288.0
2020-11-05 12:00:00,96.34,96.36,96.32,96.34,105152.0,81.7093,81.7262,81.6923,81.7093,105152.0
2020-11-05 12:10:00,96.35,96.36,96.31,96.31,29644.0,81.7178,81.7262,81.6838,81.6838,29644.0
2020-11-05 12:20:00,96.32,96.33,96.29,96.31,25375.0,81.6923,81.7008,81.6669,81.6838,25375.0
2020-11-05 12:30:00,96.31,96.33,96.3,96.33,56768.0,81.6838,81.7008,81.6754,81.7008,56768.0
2020-11-05 12:40:00,96.32,96.35,96.32,96.33,50285.0,81.6923,81.7178,81.6923,81.7008,50285.0
2020-11-05 12:50:00,96.33,96.33,96.32,96.33,56091.0,81.7008,81.7008,81.6923,81.7008,56091.0
2020-11-05 13:00:00,96.32,96.34,96.32,96.34,63735.0,81.6923,81.7093,81.6923,81.7093,63735.0
2020-11-05 13:10:00,96.34,96.36,96.33,96.36,77271.0,81.7093,81.7262,81.7008,81.7262,77271.0
2020-11-05 13:20:00,96.37,96.4,96.36,96.37,53843.0,81.7347,81.7602,81.7262,81.7347,53843.0
2020-11-05 13:30:00,96.38,96.38,96.35,96.38,50451.0,81.7432,81.7432,81.7178,81.7432,50451.0
2020-11-05 13:40:00,96.38,96.38,96.35,96.36,50121.0,81.7432,81.7432,81.7178,81.7262,50121.0
2020-11-05 13:50:00,96.36,96.37,96.35,96.37,60628.0,81.7262,81.7347,81.7178,81.7347,60628.0
2020-11-05 14:00:00,96.37,96.37,96.31,96.35,26082.0,81.7347,81.7347,81.6838,81.7178,26082.0
2020-11-05 14:10:00,96.36,96.36,96.33,96.35,11593.0,81.7262,81.7262,81.7008,81.7178,11593.0
2020-11-05 14:20:00,96.36,96.36,96.34,96.36,26509.0,81.7262,81.7262,81.7093,81.7262,26509.0
2020-11-05 14:30:00,96.36,96.39,96.35,96.38,176341.0,81.7262,81.7517,81.7178,81.7432,176341.0
2020-11-05 14:40:00,96.38,96.41,96.36,96.37,127702.0,81.7432,81.7687,81.7262,81.7347,127702.0
2020-11-05 14:50:00,96.37,96.41,96.35,96.35,124770.0,81.7347,81.7687,81.7178,81.7178,124770.0
2020-11-05 15:00:00,96.36,96.39,96.35,96.37,66800.0,81.7262,81.7517,81.7178,81.7347,66800.0
2020-11-05 15:10:00,96.37,96.37,96.34,96.34,70396.0,81.7347,81.7347,81.7093,81.7093,70396.0
2020-11-05 15:20:00,96.34,96.35,96.32,96.34,93163.0,81.7093,81.7178,81.6923,81.7093,93163.0
2020-11-05 15:30:00,96.34,96.35,96.33,96.34,146281.0,81.7093,81.7178,81.7008,81.7093,146281.0
2020-11-05 15:40:00,96.35,96.35,96.33,96.34,36431.0,81.7178,81.7178,81.7008,81.7093,36431.0
2020-11-05 15:50:00,96.34,96.39,96.33,96.38,172291.0,81.7093,81.7517,81.7008,81.7432,172291.0
2020-11-06 09:30:00,96.34,96.34,96.16,96.18,57713.0,81.7093,81.7093,81.5566,81.5736,57713.0
2020-11-06 09:40:00,96.17,96.18,96.15,96.17,54969.0,81.5651,81.5736,81.5481,81.5651,54969.0
2020-11-06 09:50:00,96.18,96.18,96.14,96.16,22942.0,81.5736,81.5736,81.5397,81.5566,22942.0
2020-11-06 10:00:00,96.16,96.17,96.12,96.16,84095.0,81.5566,81.5651,81.5227,81.5566,84095.0
2020-11-06 10:10:00,96.16,96.16,96.13,96.16,175661.0,81.5566,81.5566,81.5312,81.5566,175661.0
2020-11-06 10:20:00,96.16,96.16,96.14,96.16,54791.0,81.5566,81.5566,81.5397,81.5566,54791.0
2020-11-06 10:30:00,96.15,96.17,96.14,96.17,43374.0,81.5481,81.5651,81.5397,81.5651,43374.0
2020-11-06 10:40:00,96.17,96.17,96.13,96.15,34258.0,81.5651,81.5651,81.5312,81.5481,34258.0
2020-11-06 10:50:00,96.16,96.19,96.12,96.17,84735.0,81.5566,81.5821,81.5227,81.5651,84735.0
2020-11-06 11:00:00,96.18,96.2,96.17,96.18,97315.0,81.5736,81.5905,81.5651,81.5736,97315.0
2020-11-06 11:10:00,96.18,96.21,96.17,96.21,61985.0,81.5736,81.599,81.5651,81.599,61985.0
2020-11-06 11:20:00,96.21,96.21,96.19,96.21,59407.0,81.599,81.599,81.5821,81.599,59407.0
2020-11-06 11:30:00,96.21,96.21,96.19,96.2,102169.0,81.599,81.599,81.5821,81.5905,102169.0
2020-11-06 11:40:00,96.2,96.21,96.15,96.16,38873.0,81.5905,81.599,81.5481,81.5566,38873.0
2020-11-06 11:50:00,96.15,96.21,96.15,96.2,52303.0,81.5481,81.599,81.5481,81.5905,52303.0
2020-11-06 12:00:00,96.2,96.21,96.19,96.2,33030.0,81.5905,81.599,81.5821,81.5905,33030.0
2020-11-06 12:10:00,96.2,96.2,96.19,96.2,12778.0,81.5905,81.5905,81.5821,81.5905,12778.0
2020-11-06 12:20:00,96.2,96.21,96.19,96.2,66304.0,81.5905,81.599,81.5821,81.5905,66304.0
2020-11-06 12:30:00,96.2,96.22,96.2,96.22,55255.0,81.5905,81.6075,81.5905,81.6075,55255.0
2020-11-06 12:40:00,96.21,96.21,96.19,96.19,71379.0,81.599,81.599,81.5821,81.5821,71379.0
2020-11-06 12:50:00,96.2,96.2,96.19,96.2,23981.0,81.5905,81.5905,81.5821,81.5905,23981.0
2020-11-06 13:00:00,96.2,96.2,96.19,96.2,8171.0,81.5905,81.5905,81.5821,81.5905,8171.0
2020-11-06 13:10:00,96.2,96.2,96.19,96.19,33387.0,81.5905,81.5905,81.5821,81.5821,33387.0
2020-11-06 13:20:00,96.19,96.2,96.19,96.19,170696.0,81.5821,81.5905,81.5821,81.5821,170696.0
2020-11-06 13:30:00,96.2,96.2,96.18,96.19,77241.0,81.5905,81.5905,81.5736,81.5821,77241.0
2020-11-06 13:40:00,96.19,96.2,96.18,96.2,19681.0,81.5821,81.5905,81.5736,81.5905,19681.0
2020-11-06 13:50:00,96.2,96.21,96.19,96.2,21019.0,81.5905,81.599,81.5821,81.5905,21019.0
2020-11-06 14:00:00,96.2,96.22,96.2,96.22,34541.0,81.5905,81.6075,81.5905,81.6075,34541.0
2020-11-06 14:10:00,96.21,96.23,96.21,96.22,25863.0,81.599,81.616,81.599,81.6075,25863.0
2020-11-06 14:20:00,96.23,96.23,96.21,96.22,77286.0,81.616,81.616,81.599,81.6075,77286.0
2020-11-06 14:30:00,96.23,96.24,96.22,96.23,46770.0,81.616,81.6245,81.6075,81.616,46770.0
2020-11-06 14:40:00,96.23,96.24,96.2,96.2,29027.0,81.616,81.6245,81.5905,81.5905,29027.0
2020-11-06 14:50:00,96.2,96.23,96.2,96.21,57685.0,81.5905,81.616,81.5905,81.599,57685.0
2020-11-06 15:00:00,96.22,96.25,96.21,96.25,29060.0,81.6075,81.633,81.599,81.633,29060.0
2020-11-06 15:10:00,96.25,96.25,96.22,96.23,38293.0,81.633,81.633,81.6075,81.616,38293.0
2020-11-06 15:20:00,96.23,96.25,96.22,96.23,15092.0,81.616,81.633,81.6075,81.616,15092.0
2020-11-06 15:30:00,96.23,96.25,96.22,96.24,54909.0,81.616,81.633,81.6075,81.6245,54909.0
2020-11-06 15:40:00,96.23,96.24,96.21,96.21,41316.0,81.616,81.6245,81.599,81.599,41316.0
2020-11-06 15:50:00,96.22,96.26,96.21,96.25,205645.0,81.6075,81.6414,81.599,81.633,205645.0
2020-11-09 09:30:00,96.25,96.26,96.17,96.18,186200.0,81.633,81.6414,81.5651,81.5736,186200.0
2020-11-09 09:40:00,96.17,96.18,96.05,96.05,35778.0,81.5651,81.5736,81.4633,81.4633,35778.0
2020-11-09 09:50:00,96.06,96.06,95.93,95.94,31629.0,81.4718,81.4718,81.3616,81.37,31629.0
2020-11-09 10:00:00,95.97,96.02,95.96,95.97,101663.0,81.3955,81.4379,81.387,81.3955,101663.0
2020-11-09 10:10:00,95.96,95.97,95.87,95.89,26617.0,81.387,81.3955,81.3107,81.3276,26617.0
2020-11-09 10:20:00,95.9,95.9,95.8,95.81,61201.0,81.3361,81.3361,81.2513,81.2598,61201.0
2020-11-09 10:30:00,95.8,95.83,95.73,95.76,75892.0,81.2513,81.2767,81.1919,81.2174,75892.0
2020-11-09 10:40:00,95.76,95.86,95.75,95.83,53943.0,81.2174,81.3022,81.2089,81.2767,53943.0
2020-11-09 10:50:00,95.84,95.88,95.82,95.86,70800.0,81.2852,81.3191,81.2683,81.3022,70800.0
2020-11-09 11:00:00,95.86,95.87,95.83,95.84,21905.0,81.3022,81.3107,81.2767,81.2852,21905.0
2020-11-09 11:10:00,95.84,95.85,95.8,95.85,39310.0,81.2852,81.2937,81.2513,81.2937,39310.0
2020-11-09 11:20:00,95.85,95.86,95.81,95.85,29665.0,81.2937,81.3022,81.2598,81.2937,29665.0
2020-11-09 11:30:00,95.84,95.87,95.83,95.83,35720.0,81.2852,81.3107,81.2767,81.2767,35720.0
2020-11-09 11:40:00,95.83,95.88,95.83,95.87,31217.0,81.2767,81.3191,81.2767,81.3107,31217.0
2020-11-09 11:50:00,95.86,95.9,95.84,95.9,34364.0,81.3022,81.3361,81.2852,81.3361,34364.0
2020-11-09 12:00:00,95.9,95.91,95.85,95.9,76175.0,81.3361,81.3446,81.2937,81.3361,76175.0
2020-11-09 12:10:00,95.9,95.95,95.89,95.94,198921.0,81.3361,81.3785,81.3276,81.37,198921.0
2020-11-09 12:20:00,95.93,95.97,95.92,95.94,200536.0,81.3616,81.3955,81.3531,81.37,200536.0
2020-11-09 12:30:00,95.94,95.95,95.91,95.94,14036.0,81.37,81.3785,81.3446,81.37,14036.0
2020-11-09 12:40:00,95.93,95.93,95.91,95.92,20693.0,81.3616,81.3616,81.3446,81.3531,20693.0
2020-11-09 12:50:00,95.92,95.92,95.85,95.86,27079.0,81.3531,81.3531,81.2937,81.3022,27079.0
2020-11-09 13:00:00,95.86,95.87,95.84,95.86,36411.0,81.3022,81.3107,81.2852,81.3022,36411.0
2020-11-09 13:10:00,95.85,95.86,95.82,95.83,29307.0,81.2937,81.3022,81.2683,81.2767,29307.0
2020-11-09 13:20:00,95.83,95.84,95.82,95.84,9656.0,81.2767,81.2852,81.2683,81.2852,9656.0
2020-11-09 13:30:00,95.84,95.85,95.81,95.82,17121.0,81.2852,81.2937,81.2598,81.2683,17121.0
2020-11-09 13:40:00,95.82,95.84,95.79,95.79,35968.0,81.2683,81.2852,81.2428,81.2428,35968.0
2020-11-09 13:50:00,95.8,95.84,95.79,95.84,36487.0,81.2513,81.2852,81.2428,81.2852,36487.0
2020-11-09 14:00:00,95.83,95.86,95.81,95.83,27026.0,81.2767,81.3022,81.2598,81.2767,27026.0
2020-11-09 14:10:00,95.83,95.87,95.82,95.84,39517.0,81.2767,81.3107,81.2683,81.2852,39517.0
2020-11-09 14:20:00,95.83,95.87,95.82,95.86,25516.0,81.2767,81.3107,81.2683,81.3022,25516.0
2020-11-09 14:30:00,95.86,95.88,95.84,95.87,102644.0,81.3022,81.3191,81.2852,81.3107,102644.0
2020-11-09 14:40:00,95.87,95.87,95.85,95.87,49457.0,81.3107,81.3107,81.2937,81.3107,49457.0
2020-11-09 14:50:00,95.86,95.87,95.84,95.86,37529.0,81.3022,81.3107,81.2852,81.3022,37529.0
2020-11-09 15:00:00,95.86,95.86,95.84,95.84,39024.0,81.3022,81.3022,81.2852,81.2852,39024.0
2020-11-09 15:10:00,95.84,95.87,95.83,95.85,840745.0,81.2852,81.3107,81.2767,81.2937,840745.0
2020-11-09 15:20:00,95.86,95.86,95.83,95.86,83616.0,81.3022,81.3022,81.2767,81.3022,83616.0
2020-11-09 15:30:00,95.86,95.86,95.83,95.84,241354.0,81.3022,81.3022,81.2767,81.2852,241354.0
2020-11-09 15:40:00,95.84,95.86,95.83,95.86,97348.0,81.2852,81.3022,81.2767,81.3022,97348.0
2020-11-09 15:50:00,95.86,95.89,95.84,95.86,133383.0,81.3022,81.3276,81.2852,81.3022,133383.0
2020-11-10 09:30:00,95.72,95.89,95.66,95.84,493459.0,81.1834,81.3276,81.1326,81.2852,493459.0
2020-11-10 09:40:00,95.84,95.86,95.81,95.85,1228329.0,81.2852,81.3022,81.2598,81.2937,1228329.0
2020-11-10 09:50:00,95.86,95.86,95.83,95.86,342537.0,81.3022,81.3022,81.2767,81.3022,342537.0
2020-11-10 10:00:00,95.86,95.91,95.85,95.89,206998.0,81.3022,81.3446,81.2937,81.3276,206998.0
2020-11-10 10:10:00,95.89,95.9,95.88,95.89,160606.0,81.3276,81.3361,81.3191,81.3276,160606.0
2020-11-10 10:20:00,95.89,95.93,95.87,95.93,240509.0,81.3276,81.3616,81.3107,81.3616,240509.0
2020-11-10 10:30:00,95.92,95.93,95.89,95.9,287475.0,81.3531,81.3616,81.3276,81.3361,287475.0
2020-11-10 10:40:00,95.89,95.92,95.88,95.92,182635.0,81.3276,81.3531,81.3191,81.3531,182635.0
2020-11-10 10:50:00,95.91,95.93,95.88,95.93,218949.0,81.3446,81.3616,81.3191,81.3616,218949.0
2020-11-10 11:00:00,95.93,95.95,95.92,95.94,244562.0,81.3616,81.3785,81.3531,81.37,244562.0
2020-11-10 11:10:00,95.94,95.97,95.93,95.96,202755.0,81.37,81.3955,81.3616,81.387,202755.0
2020-11-10 11:20:00,95.96,96.0,95.95,95.98,339260.0,81.387,81.4209,81.3785,81.404,339260.0
2020-11-10 11:30:00,95.98,95.99,95.94,95.95,100083.0,81.404,81.4124,81.37,81.3785,100083.0
2020-11-10 11:40:00,95.95,95.97,95.94,95.97,94967.0,81.3785,81.3955,81.37,81.3955,94967.0
2020-11-10 11:50:00,95.96,95.98,95.96,95.98,28705.0,81.387,81.404,81.387,81.404,28705.0
2020-11-10 12:00:00,95.98,96.0,95.97,96.0,57322.0,81.404,81.4209,81.3955,81.4209,57322.0
2020-11-10 12:10:00,95.99,96.02,95.99,96.01,97164.0,81.4124,81.4379,81.4124,81.4294,97164.0
2020-11-10 12:20:00,96.02,96.03,95.99,96.02,105495.0,81.4379,81.4464,81.4124,81.4379,105495.0
2020-11-10 12:30:00,96.02,96.02,96.0,96.02,27971.0,81.4379,81.4379,81.4209,81.4379,27971.0
2020-11-10 12:40:00,96.02,96.04,96.02,96.03,170252.0,81.4379,81.4548,81.4379,81.4464,170252.0
2020-11-10 12:50:00,96.03,96.04,96.0,96.01,21782.0,81.4464,81.4548,81.4209,81.4294,21782.0
2020-11-10 13:00:00,96.01,96.02,95.95,95.97,293887.0,81.4294,81.4379,81.3785,81.3955,293887.0
2020-11-10 13:10:00,95.97,95.97,95.91,95.94,190179.0,81.3955,81.3955,81.3446,81.37,190179.0
2020-11-10 13:20:00,95.94,95.94,95.88,95.9,17392.0,81.37,81.37,81.3191,81.3361,17392.0
2020-11-10 13:30:00,95.89,95.9,95.86,95.89,19258.0,81.3276,81.3361,81.3022,81.3276,19258.0
2020-11-10 13:40:00,95.9,95.93,95.88,95.93,85251.0,81.3361,81.3616,81.3191,81.3616,85251.0
2020-11-10 13:50:00,95.92,95.94,95.9,95.9,113356.0,81.3531,81.37,81.3361,81.3361,113356.0
2020-11-10 14:00:00,95.91,95.91,95.86,95.9,24031.0,81.3446,81.3446,81.3022,81.3361,24031.0
2020-11-10 14:10:00,95.89,95.9,95.87,95.88,18623.0,81.3276,81.3361,81.3107,81.3191,18623.0
2020-11-10 14:20:00,95.89,95.89,95.86,95.87,48342.0,81.3276,81.3276,81.3022,81.3107,48342.0
2020-11-10 14:30:00,95.87,95.89,95.86,95.88,30868.0,81.3107,81.3276,81.3022,81.3191,30868.0
2020-11-10 14:40:00,95.89,95.89,95.87,95.88,14053.0,81.3276,81.3276,81.3107,81.3191,14053.0
2020-11-10 14:50:00,95.88,95.89,95.84,95.85,40541.0,81.3191,81.3276,81.2852,81.2937,40541.0
2020-11-10 15:00:00,95.86,95.86,95.81,95.84,36403.0,81.3022,81.3022,81.2598,81.2852,36403.0
2020-11-10 15:10:00,95.84,95.85,95.83,95.84,34770.0,81.2852,81.2937,81.2767,81.2852,34770.0
2020-11-10 15:20:00,95.84,95.86,95.83,95.84,31695.0,81.2852,81.3022,81.2767,81.2852,31695.0
2020-11-10 15:30:00,95.83,95.85,95.83,95.84,46054.0,81.2767,81.2937,81.2767,81.2852,46054.0
2020-11-10 15:40:00,95.84,95.86,95.82,95.82,204018.0,81.2852,81.3022,81.2683,81.2683,204018.0
2020-11-10 15:50:00,95.82,95.82,95.76,95.77,193663.0,81.2683,81.2683,81.2174,81.2259,193663.0
2020-11-11 09:30:00,95.75,95.78,95.73,95.76,56731.0,81.2089,81.2343,81.1919,81.2174,56731.0
2020-11-11 09:40:00,95.75,95.78,95.74,95.77,34584.0,81.2089,81.2343,81.2004,81.2259,34584.0
2020-11-11 09:50:00,95.77,95.78,95.73,95.75,24543.0,81.2259,81.2343,81.1919,81.2089,24543.0
2020-11-11 10:00:00,95.75,95.75,95.73,95.75,27626.0,81.2089,81.2089,81.1919,81.2089,27626.0
2020-11-11 10:10:00,95.75,95.76,95.73,95.76,29323.0,81.2089,81.2174,81.1919,81.2174,29323.0
2020-11-11 10:20:00,95.76,95.76,95.74,95.76,26060.0,81.2174,81.2174,81.2004,81.2174,26060.0
2020-11-11 10:30:00,95.75,95.75,95.74,95.75,17356.0,81.2089,81.2089,81.2004,81.2089,17356.0
2020-11-11 10:40:00,95.75,95.75,95.74,95.75,11693.0,81.2089,81.2089,81.2004,81.2089,11693.0
2020-11-11 10:50:00,95.75,95.76,95.74,95.76,29657.0,81.2089,81.2174,81.2004,81.2174,29657.0
2020-11-11 11:00:00,95.76,95.76,95.73,95.74,33388.0,81.2174,81.2174,81.1919,81.2004,33388.0
2020-11-11 11:10:00,95.74,95.74,95.71,95.72,22688.0,81.2004,81.2004,81.175,81.1834,22688.0
2020-11-11 11:20:00,95.73,95.73,95.72,95.73,20691.0,81.1919,81.1919,81.1834,81.1919,20691.0
2020-11-11 11:30:00,95.73,95.73,95.72,95.73,16660.0,81.1919,81.1919,81.1834,81.1919,16660.0
2020-11-11 11:40:00,95.73,95.74,95.72,95.73,31317.0,81.1919,81.2004,81.1834,81.1919,31317.0
2020-11-11 11:50:00,95.73,95.74,95.72,95.73,20647.0,81.1919,81.2004,81.1834,81.1919,20647.0
2020-11-11 12:00:00,95.73,95.75,95.73,95.75,24646.0,81.1919,81.2089,81.1919,81.2089,24646.0
2020-11-11 12:10:00,95.75,95.75,95.73,95.74,7662.0,81.2089,81.2089,81.1919,81.2004,7662.0
2020-11-11 12:20:00,95.73,95.74,95.73,95.73,5958.0,81.1919,81.2004,81.1919,81.1919,5958.0
2020-11-11 12:30:00,95.73,95.74,95.73,95.73,64331.0,81.1919,81.2004,81.1919,81.1919,64331.0
2020-11-11 12:40:00,95.74,95.74,95.73,95.73,28765.0,81.2004,81.2004,81.1919,81.1919,28765.0
2020-11-11 12:50:00,95.73,95.74,95.72,95.73,19753.0,81.1919,81.2004,81.1834,81.1919,19753.0
2020-11-11 13:00:00,95.72,95.74,95.72,95.73,21982.0,81.1834,81.2004,81.1834,81.1919,21982.0
2020-11-11 13:10:00,95.74,95.75,95.73,95.75,21137.0,81.2004,81.2089,81.1919,81.2089,21137.0
2020-11-11 13:20:00,95.75,95.75,95.74,95.75,8098.0,81.2089,81.2089,81.2004,81.2089,8098.0
2020-11-11 13:30:00,95.75,95.75,95.74,95.75,33917.0,81.2089,81.2089,81.2004,81.2089,33917.0
2020-11-11 13:40:00,95.75,95.77,95.74,95.77,20669.0,81.2089,81.2259,81.2004,81.2259,20669.0
2020-11-11 13:50:00,95.77,95.77,95.76,95.76,18430.0,81.2259,81.2259,81.2174,81.2174,18430.0
2020-11-11 14:00:00,95.77,95.77,95.76,95.76,20034.0,81.2259,81.2259,81.2174,81.2174,20034.0
2020-11-11 14:10:00,95.77,95.79,95.76,95.79,46085.0,81.2259,81.2428,81.2174,81.2428,46085.0
2020-11-11 14:20:00,95.79,95.8,95.78,95.8,12427.0,81.2428,81.2513,81.2343,81.2513,12427.0
2020-11-11 14:30:00,95.8,95.81,95.79,95.81,26984.0,81.2513,81.2598,81.2428,81.2598,26984.0
2020-11-11 14:40:00,95.81,95.82,95.78,95.8,32418.0,81.2598,81.2683,81.2343,81.2513,32418.0
2020-11-11 14:50:00,95.79,95.81,95.78,95.81,18173.0,81.2428,81.2598,81.2343,81.2598,18173.0
2020-11-11 15:00:00,95.81,95.84,95.8,95.83,16002.0,81.2598,81.2852,81.2513,81.2767,16002.0
2020-11-11 15:10:00,95.84,95.85,95.82,95.84,26834.0,81.2852,81.2937,81.2683,81.2852,26834.0
2020-11-11 15:20:00,95.83,95.85,95.83,95.84,33392.0,81.2767,81.2937,81.2767,81.2852,33392.0
2020-11-11 15:30:00,95.84,95.85,95.81,95.81,26833.0,81.2852,81.2937,81.2598,81.2598,26833.0
2020-11-11 15:40:00,95.81,95.84,95.81,95.83,33421.0,81.2598,81.2852,81.2598,81.2767,33421.0
2020-11-11 15:50:00,95.83,95.85,95.81,95.82,65498.0,81.2767,81.2937,81.2598,81.2683,65498.0
2020-11-12 09:30:00,95.99,96.04,95.96,95.98,123312.0,81.4124,81.4548,81.387,81.404,123312.0
2020-11-12 09:40:00,95.97,96.0,95.96,95.99,60106.0,81.3955,81.4209,81.387,81.4124,60106.0
2020-11-12 09:50:00,95.99,96.0,95.98,95.98,105539.0,81.4124,81.4209,81.404,81.404,105539.0
2020-11-12 10:00:00,95.99,96.01,95.98,95.98,120927.0,81.4124,81.4294,81.404,81.404,120927.0
2020-11-12 10:10:00,95.99,96.02,95.98,96.02,59363.0,81.4124,81.4379,81.404,81.4379,59363.0
2020-11-12 10:20:00,96.02,96.02,95.99,96.01,50436.0,81.4379,81.4379,81.4124,81.4294,50436.0
2020-11-12 10:30:00,96.01,96.01,95.99,95.99,172802.0,81.4294,81.4294,81.4124,81.4124,172802.0
2020-11-12 10:40:00,96.0,96.02,95.99,95.99,150347.0,81.4209,81.4379,81.4124,81.4124,150347.0
2020-11-12 10:50:00,95.99,96.01,95.98,95.99,115834.0,81.4124,81.4294,81.404,81.4124,115834.0
2020-11-12 11:00:00,96.0,96.02,95.98,96.01,87741.0,81.4209,81.4379,81.404,81.4294,87741.0
2020-11-12 11:10:00,96.02,96.02,96.0,96.01,60400.0,81.4379,81.4379,81.4209,81.4294,60400.0
2020-11-12 11:20:00,96.01,96.07,96.0,96.06,86553.0,81.4294,81.4803,81.4209,81.4718,86553.0
2020-11-12 11:30:00,96.05,96.07,96.05,96.07,109421.0,81.4633,81.4803,81.4633,81.4803,109421.0
2020-11-12 11:40:00,96.06,96.1,96.05,96.09,74082.0,81.4718,81.5057,81.4633,81.4973,74082.0
2020-11-12 11:50:00,96.1,96.14,96.09,96.14,103664.0,81.5057,81.5397,81.4973,81.5397,103664.0
2020-11-12 12:00:00,96.13,96.15,96.1,96.11,136548.0,81.5312,81.5481,81.5057,81.5142,136548.0
2020-11-12 12:10:00,96.11,96.11,96.03,96.04,579676.0,81.5142,81.5142,81.4464,81.4548,579676.0
2020-11-12 12:20:00,96.04,96.09,96.04,96.04,229911.0,81.4548,81.4973,81.4548,81.4548,229911.0
2020-11-12 12:30:00,96.05,96.06,96.02,96.03,146944.0,81.4633,81.4718,81.4379,81.4464,146944.0
2020-11-12 12:40:00,96.04,96.05,96.02,96.04,53313.0,81.4548,81.4633,81.4379,81.4548,53313.0
2020-11-12 12:50:00,96.05,96.06,96.03,96.03,221670.0,81.4633,81.4718,81.4464,81.4464,221670.0
2020-11-12 13:00:00,96.03,96.04,95.99,96.04,241639.0,81.4464,81.4548,81.4124,81.4548,241639.0
2020-11-12 13:10:00,96.04,96.08,96.03,96.06,95064.0,81.4548,81.4888,81.4464,81.4718,95064.0
2020-11-12 13:20:00,96.06,96.1,96.05,96.1,212151.0,81.4718,81.5057,81.4633,81.5057,212151.0
2020-11-12 13:30:00,96.1,96.12,96.09,96.11,104404.0,81.5057,81.5227,81.4973,81.5142,104404.0
2020-11-12 13:40:00,96.12,96.12,96.1,96.11,74658.0,81.5227,81.5227,81.5057,81.5142,74658.0
2020-11-12 13:50:00,96.12,96.13,96.09,96.13,199770.0,81.5227,81.5312,81.4973,81.5312,199770.0
2020-11-12 14:00:00,96.13,96.15,96.12,96.14,118924.0,81.5312,81.5481,81.5227,81.5397,118924.0
2020-11-12 14:10:00,96.15,96.15,96.13,96.14,31713.0,81.5481,81.5481,81.5312,81.5397,31713.0
2020-11-12 14:20:00,96.14,96.14,96.12,96.12,26732.0,81.5397,81.5397,81.5227,81.5227,26732.0
2020-11-12 14:30:00,96.13,96.15,96.12,96.14,29330.0,81.5312,81.5481,81.5227,81.5397,29330.0
2020-11-12 14:40:00,96.14,96.16,96.13,96.16,120893.0,81.5397,81.5566,81.5312,81.5566,120893.0
2020-11-12 14:50:00,96.16,96.18,96.15,96.16,15937.0,81.5566,81.5736,81.5481,81.5566,15937.0
2020-11-12 15:00:00,96.16,96.16,96.09,96.1,64000.0,81.5566,81.5566,81.4973,81.5057,64000.0
2020-11-12 15:10:00,96.11,96.18,96.1,96.18,332912.0,81.5142,81.5736,81.5057,81.5736,332912.0
2020-11-12 15:20:00,96.18,96.19,96.15,96.16,146323.0,81.5736,81.5821,81.5481,81.5566,146323.0
2020-11-12 15:30:00,96.14,96.15,96.06,96.11,241379.0,81.5397,81.5481,81.4718,81.5142,241379.0
2020-11-12 15:40:00,96.11,96.13,96.07,96.09,215501.0,81.5142,81.5312,81.4803,81.4973,215501.0
2020-11-12 15:50:00,96.1,96.16,96.09,96.15,405579.0,81.5057,81.5566,81.4973,81.5481,405579.0
2020-11-13 09:30:00,96.15,96.15,96.1,96.15,46868.0,81.5481,81.5481,81.5057,81.5481,46868.0
2020-11-13 09:40:00,96.15,96.18,96.14,96.16,15373.0,81.5481,81.5736,81.5397,81.5566,15373.0
2020-11-13 09:50:00,96.15,96.18,96.15,96.16,35915.0,81.5481,81.5736,81.5481,81.5566,35915.0
2020-11-13 10:00:00,96.16,96.2,96.15,96.2,44032.0,81.5566,81.5905,81.5481,81.5905,44032.0
2020-11-13 10:10:00,96.2,96.21,96.19,96.2,36569.0,81.5905,81.599,81.5821,81.5905,36569.0
2020-11-13 10:20:00,96.2,96.22,96.2,96.22,27125.0,81.5905,81.6075,81.5905,81.6075,27125.0
2020-11-13 10:30:00,96.22,96.22,96.17,96.18,36130.0,81.6075,81.6075,81.5651,81.5736,36130.0
2020-11-13 10:40:00,96.19,96.19,96.16,96.17,37928.0,81.5821,81.5821,81.5566,81.5651,37928.0
2020-11-13 10:50:00,96.16,96.19,96.15,96.19,26827.0,81.5566,81.5821,81.5481,81.5821,26827.0
2020-11-13 11:00:00,96.19,96.2,96.16,96.2,23008.0,81.5821,81.5905,81.5566,81.5905,23008.0
2020-11-13 11:10:00,96.2,96.21,96.17,96.18,22040.0,81.5905,81.599,81.5651,81.5736,22040.0
2020-11-13 11:20:00,96.18,96.18,96.16,96.17,16157.0,81.5736,81.5736,81.5566,81.5651,16157.0
2020-11-13 11:30:00,96.17,96.18,96.16,96.18,5674.0,81.5651,81.5736,81.5566,81.5736,5674.0
2020-11-13 11:40:00,96.18,96.19,96.17,96.19,28308.0,81.5736,81.5821,81.5651,81.5821,28308.0
2020-11-13 11:50:00,96.19,96.2,96.18,96.2,21021.0,81.5821,81.5905,81.5736,81.5905,21021.0
2020-11-13 12:00:00,96.2,96.21,96.2,96.21,55645.0,81.5905,81.599,81.5905,81.599,55645.0
2020-11-13 12:10:00,96.21,96.22,96.2,96.2,13247.0,81.599,81.6075,81.5905,81.5905,13247.0
2020-11-13 12:20:00,96.2,96.2,96.17,96.19,7809.0,81.5905,81.5905,81.5651,81.5821,7809.0
2020-11-13 12:30:00,96.19,96.19,96.17,96.19,58757.0,81.5821,81.5821,81.5651,81.5821,58757.0
2020-11-13 12:40:00,96.19,96.19,96.18,96.19,11238.0,81.5821,81.5821,81.5736,81.5821,11238.0
2020-11-13 12:50:00,96.18,96.19,96.15,96.17,32632.0,81.5736,81.5821,81.5481,81.5651,32632.0
2020-11-13 13:00:00,96.16,96.18,96.15,96.15,9865.0,81.5566,81.5736,81.5481,81.5481,9865.0
2020-11-13 13:10:00,96.16,96.17,96.13,96.15,12546.0,81.5566,81.5651,81.5312,81.5481,12546.0
2020-11-13 13:20:00,96.15,96.15,96.13,96.15,13783.0,81.5481,81.5481,81.5312,81.5481,13783.0
2020-11-13 13:30:00,96.15,96.15,96.14,96.15,16514.0,81.5481,81.5481,81.5397,81.5481,16514.0
2020-11-13 13:40:00,96.15,96.16,96.14,96.16,22160.0,81.5481,81.5566,81.5397,81.5566,22160.0
2020-11-13 13:50:00,96.16,96.16,96.14,96.16,19875.0,81.5566,81.5566,81.5397,81.5566,19875.0
2020-11-13 14:00:00,96.16,96.17,96.15,96.17,33526.0,81.5566,81.5651,81.5481,81.5651,33526.0
2020-11-13 14:10:00,96.17,96.17,96.15,96.16,19048.0,81.5651,81.5651,81.5481,81.5566,19048.0
2020-11-13 14:20:00,96.17,96.17,96.15,96.17,43198.0,81.5651,81.5651,81.5481,81.5651,43198.0
2020-11-13 14:30:00,96.17,96.18,96.16,96.16,27349.0,81.5651,81.5736,81.5566,81.5566,27349.0
2020-11-13 14:40:00,96.16,96.18,96.16,96.17,23050.0,81.5566,81.5736,81.5566,81.5651,23050.0
2020-11-13 14:50:00,96.18,96.19,96.17,96.17,37684.0,81.5736,81.5821,81.5651,81.5651,37684.0
2020-11-13 15:00:00,96.17,96.19,96.16,96.18,22384.0,81.5651,81.5821,81.5566,81.5736,22384.0
2020-11-13 15:10:00,96.18,96.19,96.17,96.19,22176.0,81.5736,81.5821,81.5651,81.5821,22176.0
2020-11-13 15:20:00,96.19,96.2,96.18,96.2,17077.0,81.5821,81.5905,81.5736,81.5905,17077.0
2020-11-13 15:30:00,96.2,96.21,96.18,96.2,42027.0,81.5905,81.599,81.5736,81.5905,42027.0
2020-11-13 15:40:00,96.21,96.21,96.18,96.2,30236.0,81.599,81.599,81.5736,81.5905,30236.0
2020-11-13 15:50:00,96.2,96.2,96.17,96.17,53401.0,81.5905,81.5905,81.5651,81.5651,53401.0
2020-11-16 09:30:00,96.2,96.2,96.16,96.18,63512.0,81.5905,81.5905,81.5566,81.5736,63512.0
2020-11-16 09:40:00,96.19,96.2,96.17,96.2,46382.0,81.5821,81.5905,81.5651,81.5905,46382.0
2020-11-16 09:50:00,96.2,96.21,96.17,96.19,36875.0,81.5905,81.599,81.5651,81.5821,36875.0
2020-11-16 10:00:00,96.19,96.22,96.18,96.22,52567.0,81.5821,81.6075,81.5736,81.6075,52567.0
2020-11-16 10:10:00,96.22,96.23,96.2,96.21,30214.0,81.6075,81.616,81.5905,81.599,30214.0
2020-11-16 10:20:00,96.21,96.23,96.2,96.23,18449.0,81.599,81.616,81.5905,81.616,18449.0
2020-11-16 10:30:00,96.23,96.25,96.22,96.23,49089.0,81.616,81.633,81.6075,81.616,49089.0
2020-11-16 10:40:00,96.23,96.24,96.22,96.24,36809.0,81.616,81.6245,81.6075,81.6245,36809.0
2020-11-16 10:50:00,96.23,96.25,96.21,96.25,66055.0,81.616,81.633,81.599,81.633,66055.0
2020-11-16 11:00:00,96.25,96.25,96.23,96.23,38252.0,81.633,81.633,81.616,81.616,38252.0
2020-11-16 11:10:00,96.23,96.25,96.23,96.24,29659.0,81.616,81.633,81.616,81.6245,29659.0
2020-11-16 11:20:00,96.23,96.25,96.23,96.25,19648.0,81.616,81.633,81.616,81.633,19648.0
2020-11-16 11:30:00,96.24,96.26,96.22,96.26,56125.0,81.6245,81.6414,81.6075,81.6414,56125.0
2020-11-16 11:40:00,96.26,96.27,96.25,96.26,29970.0,81.6414,81.6499,81.633,81.6414,29970.0
2020-11-16 11:50:00,96.26,96.27,96.23,96.24,90229.0,81.6414,81.6499,81.616,81.6245,90229.0
2020-11-16 12:00:00,96.24,96.25,96.22,96.23,47668.0,81.6245,81.633,81.6075,81.616,47668.0
2020-11-16 12:10:00,96.23,96.24,96.22,96.23,47730.0,81.616,81.6245,81.6075,81.616,47730.0
2020-11-16 12:20:00,96.23,96.24,96.23,96.23,48037.0,81.616,81.6245,81.616,81.616,48037.0
2020-11-16 12:30:00,96.23,96.24,96.22,96.22,59495.0,81.616,81.6245,81.6075,81.6075,59495.0
2020-11-16 12:40:00,96.23,96.24,96.22,96.23,27851.0,81.616,81.6245,81.6075,81.616,27851.0
2020-11-16 12:50:00,96.24,96.24,96.23,96.23,88370.0,81.6245,81.6245,81.616,81.616,88370.0
2020-11-16 13:00:00,96.23,96.24,96.22,96.23,59863.0,81.616,81.6245,81.6075,81.616,59863.0
2020-11-16 13:10:00,96.23,96.24,96.23,96.24,28656.0,81.616,81.6245,81.616,81.6245,28656.0
2020-11-16 13:20:00,96.23,96.25,96.23,96.25,79938.0,81.616,81.633,81.616,81.633,79938.0
2020-11-16 13:30:00,96.25,96.27,96.24,96.27,151869.0,81.633,81.6499,81.6245,81.6499,151869.0
2020-11-16 13:40:00,96.27,96.29,96.26,96.28,134154.0,81.6499,81.6669,81.6414,81.6584,134154.0
2020-11-16 13:50:00,96.28,96.29,96.27,96.28,73995.0,81.6584,81.6669,81.6499,81.6584,73995.0
2020-11-16 14:00:00,96.28,96.28,96.26,96.28,128544.0,81.6584,81.6584,81.6414,81.6584,128544.0
2020-11-16 14:10:00,96.27,96.28,96.27,96.28,30680.0,81.6499,81.6584,81.6499,81.6584,30680.0
2020-11-16 14:20:00,96.28,96.3,96.27,96.3,25220.0,81.6584,81.6754,81.6499,81.6754,25220.0
2020-11-16 14:30:00,96.3,96.3,96.27,96.29,18835.0,81.6754,81.6754,81.6499,81.6669,18835.0
2020-11-16 14:40:00,96.29,96.29,96.25,96.26,45033.0,81.6669,81.6669,81.633,81.6414,45033.0
2020-11-16 14:50:00,96.26,96.27,96.24,96.25,70499.0,81.6414,81.6499,81.6245,81.633,70499.0
2020-11-16 15:00:00,96.25,96.27,96.25,96.27,29592.0,81.633,81.6499,81.633,81.6499,29592.0
2020-11-16 15:10:00,96.27,96.27,96.25,96.26,26069.0,81.6499,81.6499,81.633,81.6414,26069.0
2020-11-16 15:20:00,96.26,96.26,96.24,96.25,49095.0,81.6414,81.6414,81.6245,81.633,49095.0
2020-11-16 15:30:00,96.25,96.26,96.24,96.26,80606.0,81.633,81.6414,81.6245,81.6414,80606.0
2020-11-16 15:40:00,96.26,96.28,96.25,96.28,118220.0,81.6414,81.6584,81.633,81.6584,118220.0
2020-11-16 15:50:00,96.27,96.34,96.27,96.32,456256.0,81.6499,81.7093,81.6499,81.6923,456256.0
2020-11-17 09:30:00,96.39,96.43,96.34,96.42,92735.0,81.7517,81.7856,81.7093,81.7771,92735.0
2020-11-17 09:40:00,96.42,96.46,96.41,96.45,58906.0,81.7771,81.8111,81.7687,81.8026,58906.0
2020-11-17 09:50:00,96.46,96.46,96.42,96.43,76424.0,81.8111,81.8111,81.7771,81.7856,76424.0
2020-11-17 10:00:00,96.43,96.45,96.42,96.43,66817.0,81.7856,81.8026,81.7771,81.7856,66817.0
2020-11-17 10:10:00,96.44,96.45,96.43,96.43,40999.0,81.7941,81.8026,81.7856,81.7856,40999.0
2020-11-17 10:20:00,96.43,96.44,96.41,96.44,53180.0,81.7856,81.7941,81.7687,81.7941,53180.0
2020-11-17 10:30:00,96.43,96.44,96.41,96.42,38141.0,81.7856,81.7941,81.7687,81.7771,38141.0
2020-11-17 10:40:00,96.42,96.42,96.41,96.42,65176.0,81.7771,81.7771,81.7687,81.7771,65176.0
2020-11-17 10:50:00,96.42,96.43,96.41,96.43,103512.0,81.7771,81.7856,81.7687,81.7856,103512.0
2020-11-17 11:00:00,96.43,96.44,96.42,96.43,43283.0,81.7856,81.7941,81.7771,81.7856,43283.0
2020-11-17 11:10:00,96.44,96.44,96.43,96.43,45530.0,81.7941,81.7941,81.7856,81.7856,45530.0
2020-11-17 11:20:00,96.43,96.44,96.43,96.44,43685.0,81.7856,81.7941,81.7856,81.7941,43685.0
2020-11-17 11:30:00,96.43,96.44,96.43,96.44,16887.0,81.7856,81.7941,81.7856,81.7941,16887.0
2020-11-17 11:40:00,96.44,96.44,96.43,96.43,97355.0,81.7941,81.7941,81.7856,81.7856,97355.0
2020-11-17 11:50:00,96.43,96.44,96.42,96.42,80294.0,81.7856,81.7941,81.7771,81.7771,80294.0
2020-11-17 12:00:00,96.42,96.42,96.38,96.4,136736.0,81.7771,81.7771,81.7432,81.7602,136736.0
2020-11-17 12:10:00,96.4,96.4,96.39,96.39,32594.0,81.7602,81.7602,81.7517,81.7517,32594.0
2020-11-17 12:20:00,96.39,96.4,96.39,96.4,21672.0,81.7517,81.7602,81.7517,81.7602,21672.0
2020-11-17 12:30:00,96.39,96.4,96.38,96.39,34581.0,81.7517,81.7602,81.7432,81.7517,34581.0
2020-11-17 12:40:00,96.39,96.39,96.38,96.39,72870.0,81.7517,81.7517,81.7432,81.7517,72870.0
2020-11-17 12:50:00,96.38,96.39,96.38,96.39,35879.0,81.7432,81.7517,81.7432,81.7517,35879.0
2020-11-17 13:00:00,96.39,96.43,96.38,96.43,75205.0,81.7517,81.7856,81.7432,81.7856,75205.0
2020-11-17 13:10:00,96.43,96.43,96.42,96.43,30869.0,81.7856,81.7856,81.7771,81.7856,30869.0
2020-11-17 13:20:00,96.43,96.44,96.42,96.44,47144.0,81.7856,81.7941,81.7771,81.7941,47144.0
2020-11-17 13:30:00,96.44,96.44,96.41,96.42,69382.0,81.7941,81.7941,81.7687,81.7771,69382.0
2020-11-17 13:40:00,96.42,96.44,96.41,96.43,45053.0,81.7771,81.7941,81.7687,81.7856,45053.0
2020-11-17 13:50:00,96.43,96.44,96.43,96.44,17881.0,81.7856,81.7941,81.7856,81.7941,17881.0
2020-11-17 14:00:00,96.44,96.44,96.43,96.43,32824.0,81.7941,81.7941,81.7856,81.7856,32824.0
2020-11-17 14:10:00,96.44,96.44,96.43,96.44,24335.0,81.7941,81.7941,81.7856,81.7941,24335.0
2020-11-17 14:20:00,96.44,96.44,96.43,96.44,37184.0,81.7941,81.7941,81.7856,81.7941,37184.0
2020-11-17 14:30:00,96.44,96.44,96.43,96.44,314635.0,81.7941,81.7941,81.7856,81.7941,314635.0
2020-11-17 14:40:00,96.44,96.45,96.43,96.43,61465.0,81.7941,81.8026,81.7856,81.7856,61465.0
2020-11-17 14:50:00,96.43,96.45,96.41,96.44,55712.0,81.7856,81.8026,81.7687,81.7941,55712.0
2020-11-17 15:00:00,96.44,96.46,96.43,96.45,74134.0,81.7941,81.8111,81.7856,81.8026,74134.0
2020-11-17 15:10:00,96.45,96.45,96.44,96.45,84145.0,81.8026,81.8026,81.7941,81.8026,84145.0
2020-11-17 15:20:00,96.45,96.46,96.44,96.45,41048.0,81.8026,81.8111,81.7941,81.8026,41048.0
2020-11-17 15:30:00,96.45,96.49,96.45,96.49,63489.0,81.8026,81.8365,81.8026,81.8365,63489.0
2020-11-17 15:40:00,96.48,96.49,96.45,96.46,48120.0,81.828,81.8365,81.8026,81.8111,48120.0
2020-11-17 15:50:00,96.45,96.48,96.42,96.45,1186947.0,81.8026,81.828,81.7771,81.8026,1186947.0
2020-11-18 09:30:00,96.55,96.55,96.48,96.52,144279.0,81.8874,81.8874,81.828,81.862,144279.0
2020-11-18 09:40:00,96.52,96.53,96.51,96.52,89695.0,81.862,81.8704,81.8535,81.862,89695.0
2020-11-18 09:50:00,96.52,96.52,96.51,96.52,28528.0,81.862,81.862,81.8535,81.862,28528.0
2020-11-18 10:00:00,96.52,96.52,96.5,96.51,49806.0,81.862,81.862,81.845,81.8535,49806.0
2020-11-18 10:10:00,96.51,96.52,96.5,96.52,79838.0,81.8535,81.862,81.845,81.862,79838.0
2020-11-18 10:20:00,96.51,96.54,96.51,96.54,56246.0,81.8535,81.8789,81.8535,81.8789,56246.0
2020-11-18 10:30:00,96.53,96.55,96.52,96.54,62514.0,81.8704,81.8874,81.862,81.8789,62514.0
2020-11-18 10:40:00,96.54,96.56,96.53,96.56,19720.0,81.8789,81.8959,81.8704,81.8959,19720.0
2020-11-18 10:50:00,96.56,96.57,96.55,96.56,30092.0,81.8959,81.9044,81.8874,81.8959,30092.0
2020-11-18 11:00:00,96.57,96.59,96.56,96.56,32130.0,81.9044,81.9213,81.8959,81.8959,32130.0
2020-11-18 11:10:00,96.56,96.57,96.55,96.55,22613.0,81.8959,81.9044,81.8874,81.8874,22613.0
2020-11-18 11:20:00,96.55,96.56,96.55,96.55,28908.0,81.8874,81.8959,81.8874,81.8874,28908.0
2020-11-18 11:30:00,96.55,96.56,96.54,96.55,26939.0,81.8874,81.8959,81.8789,81.8874,26939.0
2020-11-18 11:40:00,96.56,96.58,96.55,96.58,28291.0,81.8959,81.9128,81.8874,81.9128,28291.0
2020-11-18 11:50:00,96.58,96.58,96.56,96.56,19008.0,81.9128,81.9128,81.8959,81.8959,19008.0
2020-11-18 12:00:00,96.56,96.58,96.56,96.57,33645.0,81.8959,81.9128,81.8959,81.9044,33645.0
2020-11-18 12:10:00,96.56,96.57,96.56,96.56,80441.0,81.8959,81.9044,81.8959,81.8959,80441.0
2020-11-18 12:20:00,96.56,96.57,96.55,96.56,35603.0,81.8959,81.9044,81.8874,81.8959,35603.0
2020-11-18 12:30:00,96.56,96.56,96.55,96.55,13943.0,81.8959,81.8959,81.8874,81.8874,13943.0
2020-11-18 12:40:00,96.54,96.55,96.54,96.55,45306.0,81.8789,81.8874,81.8789,81.8874,45306.0
2020-11-18 12:50:00,96.54,96.56,96.54,96.55,27645.0,81.8789,81.8959,81.8789,81.8874,27645.0
2020-11-18 13:00:00,96.55,96.55,96.5,96.52,57283.0,81.8874,81.8874,81.845,81.862,57283.0
2020-11-18 13:10:00,96.52,96.53,96.48,96.49,44925.0,81.862,81.8704,81.828,81.8365,44925.0
2020-11-18 13:20:00,96.49,96.54,96.49,96.54,87921.0,81.8365,81.8789,81.8365,81.8789,87921.0
2020-11-18 13:30:00,96.53,96.54,96.53,96.54,41036.0,81.8704,81.8789,81.8704,81.8789,41036.0
2020-11-18 13:40:00,96.53,96.54,96.52,96.52,44678.0,81.8704,81.8789,81.862,81.862,44678.0
2020-11-18 13:50:00,96.53,96.53,96.5,96.51,36337.0,81.8704,81.8704,81.845,81.8535,36337.0
2020-11-18 14:00:00,96.51,96.51,96.47,96.48,30061.0,81.8535,81.8535,81.8195,81.828,30061.0
2020-11-18 14:10:00,96.48,96.52,96.48,96.52,52227.0,81.828,81.862,81.828,81.862,52227.0
2020-11-18 14:20:00,96.52,96.52,96.48,96.48,53607.0,81.862,81.862,81.828,81.828,53607.0
2020-11-18 14:30:00,96.48,96.49,96.48,96.49,27019.0,81.828,81.8365,81.828,81.8365,27019.0
2020-11-18 14:40:00,96.48,96.5,96.47,96.48,40732.0,81.828,81.845,81.8195,81.828,40732.0
2020-11-18 14:50:00,96.48,96.5,96.47,96.5,67636.0,81.828,81.845,81.8195,81.845,67636.0
2020-11-18 15:00:00,96.5,96.51,96.5,96.51,38980.0,81.845,81.8535,81.845,81.8535,38980.0
2020-11-18 15:10:00,96.5,96.51,96.5,96.5,52247.0,81.845,81.8535,81.845,81.845,52247.0
2020-11-18 15:20:00,96.5,96.52,96.49,96.5,60712.0,81.845,81.862,81.8365,81.845,60712.0
2020-11-18 15:30:00,96.5,96.52,96.49,96.51,26702.0,81.845,81.862,81.8365,81.8535,26702.0
2020-11-18 15:40:00,96.51,96.52,96.49,96.5,40065.0,81.8535,81.862,81.8365,81.845,40065.0
2020-11-18 15:50:00,96.51,96.52,96.49,96.51,52484.0,81.8535,81.862,81.8365,81.8535,52484.0
2020-11-19 09:30:00,96.62,96.62,96.53,96.59,27122.0,81.9468,81.9468,81.8704,81.9213,27122.0
2020-11-19 09:40:00,96.59,96.61,96.58,96.61,50803.0,81.9213,81.9383,81.9128,81.9383,50803.0
2020-11-19 09:50:00,96.6,96.61,96.59,96.61,36974.0,81.9298,81.9383,81.9213,81.9383,36974.0
2020-11-19 10:00:00,96.61,96.62,96.58,96.58,45167.0,81.9383,81.9468,81.9128,81.9128,45167.0
2020-11-19 10:10:00,96.58,96.6,96.56,96.58,48507.0,81.9128,81.9298,81.8959,81.9128,48507.0
2020-11-19 10:20:00,96.58,96.6,96.55,96.59,1263448.0,81.9128,81.9298,81.8874,81.9213,1263448.0
2020-11-19 10:30:00,96.59,96.6,96.58,96.59,69695.0,81.9213,81.9298,81.9128,81.9213,69695.0
2020-11-19 10:40:00,96.59,96.63,96.59,96.63,77500.0,81.9213,81.9552,81.9213,81.9552,77500.0
2020-11-19 10:50:00,96.63,96.64,96.62,96.64,35526.0,81.9552,81.9637,81.9468,81.9637,35526.0
2020-11-19 11:00:00,96.64,96.65,96.63,96.64,76901.0,81.9637,81.9722,81.9552,81.9637,76901.0
2020-11-19 11:10:00,96.65,96.65,96.64,96.65,31468.0,81.9722,81.9722,81.9637,81.9722,31468.0
2020-11-19 11:20:00,96.65,96.66,96.64,96.66,33124.0,81.9722,81.9807,81.9637,81.9807,33124.0
2020-11-19 11:30:00,96.66,96.66,96.65,96.66,10033.0,81.9807,81.9807,81.9722,81.9807,10033.0
2020-11-19 11:40:00,96.66,96.66,96.65,96.65,43038.0,81.9807,81.9807,81.9722,81.9722,43038.0
2020-11-19 11:50:00,96.66,96.69,96.65,96.69,54012.0,81.9807,82.0061,81.9722,82.0061,54012.0
2020-11-19 12:00:00,96.69,96.72,96.68,96.72,26324.0,82.0061,82.0316,81.9977,82.0316,26324.0
2020-11-19 12:10:00,96.72,96.74,96.71,96.73,45951.0,82.0316,82.0485,82.0231,82.0401,45951.0
2020-11-19 12:20:00,96.73,96.73,96.71,96.71,64369.0,82.0401,82.0401,82.0231,82.0231,64369.0
2020-11-19 12:30:00,96.72,96.73,96.71,96.73,41189.0,82.0316,82.0401,82.0231,82.0401,41189.0
2020-11-19 12:40:00,96.73,96.73,96.72,96.73,68392.0,82.0401,82.0401,82.0316,82.0401,68392.0
2020-11-19 12:50:00,96.72,96.73,96.71,96.72,31683.0,82.0316,82.0401,82.0231,82.0316,31683.0
2020-11-19 13:00:00,96.72,96.75,96.71,96.75,68190.0,82.0316,82.057,82.0231,82.057,68190.0
2020-11-19 13:10:00,96.75,96.75,96.72,96.73,32949.0,82.057,82.057,82.0316,82.0401,32949.0
2020-11-19 13:20:00,96.73,96.73,96.72,96.72,13876.0,82.0401,82.0401,82.0316,82.0316,13876.0
2020-11-19 13:30:00,96.72,96.72,96.7,96.71,32456.0,82.0316,82.0316,82.0146,82.0231,32456.0
2020-11-19 13:40:00,96.7,96.73,96.7,96.73,66321.0,82.0146,82.0401,82.0146,82.0401,66321.0
2020-11-19 13:50:00,96.73,96.74,96.72,96.73,31424.0,82.0401,82.0485,82.0316,82.0401,31424.0
2020-11-19 14:00:00,96.73,96.74,96.71,96.72,23681.0,82.0401,82.0485,82.0231,82.0316,23681.0
2020-11-19 14:10:00,96.72,96.77,96.72,96.77,46412.0,82.0316,82.074,82.0316,82.074,46412.0
2020-11-19 14:20:00,96.77,96.79,96.77,96.79,60754.0,82.074,82.0909,82.074,82.0909,60754.0
2020-11-19 14:30:00,96.78,96.79,96.78,96.78,33844.0,82.0825,82.0909,82.0825,82.0825,33844.0
2020-11-19 14:40:00,96.79,96.79,96.77,96.78,35729.0,82.0909,82.0909,82.074,82.0825,35729.0
2020-11-19 14:50:00,96.79,96.79,96.73,96.73,32749.0,82.0909,82.0909,82.0401,82.0401,32749.0
2020-11-19 15:00:00,96.74,96.75,96.73,96.73,176545.0,82.0485,82.057,82.0401,82.0401,176545.0
2020-11-19 15:10:00,96.73,96.74,96.72,96.72,107742.0,82.0401,82.0485,82.0316,82.0316,107742.0
2020-11-19 15:20:00,96.73,96.73,96.71,96.72,63055.0,82.0401,82.0401,82.0231,82.0316,63055.0
2020-11-19 15:30:00,96.72,96.72,96.71,96.72,45365.0,82.0316,82.0316,82.0231,82.0316,45365.0
2020-11-19 15:40:00,96.72,96.74,96.71,96.72,89614.0,82.0316,82.0485,82.0231,82.0316,89614.0
2020-11-19 15:50:00,96.72,96.73,96.67,96.7,265148.0,82.0316,82.0401,81.9892,82.0146,265148.0
2020-11-20 09:30:00,96.69,96.69,96.64,96.66,35108.0,82.0061,82.0061,81.9637,81.9807,35108.0
2020-11-20 09:40:00,96.66,96.67,96.61,96.65,434010.0,81.9807,81.9892,81.9383,81.9722,434010.0
2020-11-20 09:50:00,96.66,96.66,96.6,96.61,35364.0,81.9807,81.9807,81.9298,81.9383,35364.0
2020-11-20 10:00:00,96.61,96.61,96.57,96.57,65007.0,81.9383,81.9383,81.9044,81.9044,65007.0
2020-11-20 10:10:00,96.58,96.58,96.53,96.54,168627.0,81.9128,81.9128,81.8704,81.8789,168627.0
2020-11-20 10:20:00,96.54,96.54,96.53,96.54,50886.0,81.8789,81.8789,81.8704,81.8789,50886.0
2020-11-20 10:30:00,96.54,96.55,96.52,96.55,50425.0,81.8789,81.8874,81.862,81.8874,50425.0
2020-11-20 10:40:00,96.55,96.58,96.54,96.58,29546.0,81.8874,81.9128,81.8789,81.9128,29546.0
2020-11-20 10:50:00,96.58,96.6,96.57,96.6,29030.0,81.9128,81.9298,81.9044,81.9298,29030.0
2020-11-20 11:00:00,96.59,96.61,96.59,96.6,24346.0,81.9213,81.9383,81.9213,81.9298,24346.0
2020-11-20 11:10:00,96.61,96.62,96.6,96.62,29508.0,81.9383,81.9468,81.9298,81.9468,29508.0
2020-11-20 11:20:00,96.62,96.65,96.61,96.65,22838.0,81.9468,81.9722,81.9383,81.9722,22838.0
2020-11-20 11:30:00,96.65,96.66,96.64,96.65,27502.0,81.9722,81.9807,81.9637,81.9722,27502.0
2020-11-20 11:40:00,96.66,96.66,96.63,96.66,88026.0,81.9807,81.9807,81.9552,81.9807,88026.0
2020-11-20 11:50:00,96.66,96.66,96.65,96.66,30713.0,81.9807,81.9807,81.9722,81.9807,30713.0
2020-11-20 12:00:00,96.66,96.67,96.65,96.67,19601.0,81.9807,81.9892,81.9722,81.9892,19601.0
2020-11-20 12:10:00,96.67,96.67,96.66,96.66,20358.0,81.9892,81.9892,81.9807,81.9807,20358.0
2020-11-20 12:20:00,96.66,96.67,96.66,96.66,143006.0,81.9807,81.9892,81.9807,81.9807,143006.0
2020-11-20 12:30:00,96.66,96.69,96.66,96.69,114706.0,81.9807,82.0061,81.9807,82.0061,114706.0
2020-11-20 12:40:00,96.69,96.69,96.68,96.69,19234.0,82.0061,82.0061,81.9977,82.0061,19234.0
2020-11-20 12:50:00,96.69,96.69,96.68,96.69,10843.0,82.0061,82.0061,81.9977,82.0061,10843.0
2020-11-20 13:00:00,96.69,96.69,96.68,96.69,26603.0,82.0061,82.0061,81.9977,82.0061,26603.0
2020-11-20 13:10:00,96.69,96.69,96.68,96.69,20935.0,82.0061,82.0061,81.9977,82.0061,20935.0
2020-11-20 13:20:00,96.69,96.69,96.68,96.69,5781.0,82.0061,82.0061,81.9977,82.0061,5781.0
2020-11-20 13:30:00,96.69,96.69,96.68,96.69,13175.0,82.0061,82.0061,81.9977,82.0061,13175.0
2020-11-20 13:40:00,96.68,96.7,96.68,96.7,53229.0,81.9977,82.0146,81.9977,82.0146,53229.0
2020-11-20 13:50:00,96.7,96.7,96.69,96.7,25199.0,82.0146,82.0146,82.0061,82.0146,25199.0
2020-11-20 14:00:00,96.7,96.7,96.69,96.69,29985.0,82.0146,82.0146,82.0061,82.0061,29985.0
2020-11-20 14:10:00,96.7,96.71,96.69,96.7,94092.0,82.0146,82.0231,82.0061,82.0146,94092.0
2020-11-20 14:20:00,96.7,96.72,96.7,96.71,89989.0,82.0146,82.0316,82.0146,82.0231,89989.0
2020-11-20 14:30:00,96.71,96.73,96.71,96.71,27583.0,82.0231,82.0401,82.0231,82.0231,27583.0
2020-11-20 14:40:00,96.72,96.72,96.71,96.71,21745.0,82.0316,82.0316,82.0231,82.0231,21745.0
2020-11-20 14:50:00,96.72,96.72,96.7,96.7,112589.0,82.0316,82.0316,82.0146,82.0146,112589.0
2020-11-20 15:00:00,96.7,96.71,96.67,96.68,32511.0,82.0146,82.0231,81.9892,81.9977,32511.0
2020-11-20 15:10:00,96.68,96.69,96.67,96.68,49057.0,81.9977,82.0061,81.9892,81.9977,49057.0
2020-11-20 15:20:00,96.67,96.68,96.65,96.65,37994.0,81.9892,81.9977,81.9722,81.9722,37994.0
2020-11-20 15:30:00,96.66,96.67,96.64,96.67,55144.0,81.9807,81.9892,81.9637,81.9892,55144.0
2020-11-20 15:40:00,96.67,96.67,96.66,96.67,21326.0,81.9892,81.9892,81.9807,81.9892,21326.0
2020-11-20 15:50:00,96.67,96.67,96.64,96.66,136519.0,81.9892,81.9892,81.9637,81.9807,136519.0
2020-11-23 09:30:00,96.67,96.69,96.64,96.69,50838.0,81.9892,82.0061,81.9637,82.0061,50838.0
2020-11-23 09:40:00,96.69,96.7,96.67,96.68,56824.0,82.0061,82.0146,81.9892,81.9977,56824.0
2020-11-23 09:50:00,96.68,96.69,96.66,96.67,96864.0,81.9977,82.0061,81.9807,81.9892,96864.0
2020-11-23 10:00:00,96.67,96.68,96.65,96.68,41666.0,81.9892,81.9977,81.9722,81.9977,41666.0
2020-11-23 10:10:00,96.68,96.69,96.65,96.68,59912.0,81.9977,82.0061,81.9722,81.9977,59912.0
2020-11-23 10:20:00,96.67,96.68,96.66,96.67,34371.0,81.9892,81.9977,81.9807,81.9892,34371.0
2020-11-23 10:30:00,96.67,96.68,96.65,96.66,50921.0,81.9892,81.9977,81.9722,81.9807,50921.0
2020-11-23 10:40:00,96.66,96.66,96.65,96.66,41406.0,81.9807,81.9807,81.9722,81.9807,41406.0
2020-11-23 10:50:00,96.66,96.66,96.64,96.66,34858.0,81.9807,81.9807,81.9637,81.9807,34858.0
2020-11-23 11:00:00,96.65,96.65,96.63,96.65,48657.0,81.9722,81.9722,81.9552,81.9722,48657.0
2020-11-23 11:10:00,96.65,96.65,96.63,96.65,19176.0,81.9722,81.9722,81.9552,81.9722,19176.0
2020-11-23 11:20:00,96.64,96.67,96.64,96.65,41119.0,81.9637,81.9892,81.9637,81.9722,41119.0
2020-11-23 11:30:00,96.65,96.65,96.64,96.64,28022.0,81.9722,81.9722,81.9637,81.9637,28022.0
2020-11-23 11:40:00,96.65,96.66,96.65,96.66,11224.0,81.9722,81.9807,81.9722,81.9807,11224.0
2020-11-23 11:50:00,96.66,96.67,96.65,96.67,34729.0,81.9807,81.9892,81.9722,81.9892,34729.0
2020-11-23 12:00:00,96.67,96.67,96.66,96.66,8513.0,81.9892,81.9892,81.9807,81.9807,8513.0
2020-11-23 12:10:00,96.66,96.67,96.66,96.66,43290.0,81.9807,81.9892,81.9807,81.9807,43290.0
2020-11-23 12:20:00,96.67,96.7,96.66,96.7,54202.0,81.9892,82.0146,81.9807,82.0146,54202.0
2020-11-23 12:30:00,96.69,96.7,96.69,96.7,26244.0,82.0061,82.0146,82.0061,82.0146,26244.0
2020-11-23 12:40:00,96.69,96.7,96.69,96.7,21618.0,82.0061,82.0146,82.0061,82.0146,21618.0
2020-11-23 12:50:00,96.69,96.7,96.69,96.69,27083.0,82.0061,82.0146,82.0061,82.0061,27083.0
2020-11-23 13:00:00,96.7,96.7,96.66,96.67,60918.0,82.0146,82.0146,81.9807,81.9892,60918.0
2020-11-23 13:10:00,96.67,96.67,96.66,96.67,3621.0,81.9892,81.9892,81.9807,81.9892,3621.0
2020-11-23 13:20:00,96.67,96.69,96.66,96.69,39712.0,81.9892,82.0061,81.9807,82.0061,39712.0
2020-11-23 13:30:00,96.69,96.69,96.68,96.69,27233.0,82.0061,82.0061,81.9977,82.0061,27233.0
2020-11-23 13:40:00,96.69,96.69,96.68,96.69,28237.0,82.0061,82.0061,81.9977,82.0061,28237.0
2020-11-23 13:50:00,96.68,96.69,96.67,96.68,40141.0,81.9977,82.0061,81.9892,81.9977,40141.0
2020-11-23 14:00:00,96.67,96.68,96.67,96.67,42824.0,81.9892,81.9977,81.9892,81.9892,42824.0
2020-11-23 14:10:00,96.68,96.68,96.67,96.68,28047.0,81.9977,81.9977,81.9892,81.9977,28047.0
2020-11-23 14:20:00,96.67,96.68,96.67,96.68,38887.0,81.9892,81.9977,81.9892,81.9977,38887.0
2020-11-23 14:30:00,96.67,96.68,96.65,96.67,42027.0,81.9892,81.9977,81.9722,81.9892,42027.0
2020-11-23 14:40:00,96.67,96.67,96.65,96.66,33003.0,81.9892,81.9892,81.9722,81.9807,33003.0
2020-11-23 14:50:00,96.66,96.66,96.65,96.66,23586.0,81.9807,81.9807,81.9722,81.9807,23586.0
2020-11-23 15:00:00,96.65,96.69,96.65,96.68,56532.0,81.9722,82.0061,81.9722,81.9977,56532.0
2020-11-23 15:10:00,96.68,96.68,96.66,96.66,19781.0,81.9977,81.9977,81.9807,81.9807,19781.0
2020-11-23 15:20:00,96.67,96.68,96.65,96.68,49074.0,81.9892,81.9977,81.9722,81.9977,49074.0
2020-11-23 15:30:00,96.68,96.68,96.65,96.66,50358.0,81.9977,81.9977,81.9722,81.9807,50358.0
2020-11-23 15:40:00,96.66,96.66,96.65,96.66,50589.0,81.9807,81.9807,81.9722,81.9807,50589.0
2020-11-23 15:50:00,96.66,96.69,96.65,96.68,134742.0,81.9807,82.0061,81.9722,81.9977,134742.0
2020-11-24 09:30:00,96.74,96.75,96.68,96.7,61475.0,82.0485,82.057,81.9977,82.0146,61475.0
2020-11-24 09:40:00,96.71,96.72,96.69,96.71,54146.0,82.0231,82.0316,82.0061,82.0231,54146.0
2020-11-24 09:50:00,96.71,96.74,96.7,96.74,61014.0,82.0231,82.0485,82.0146,82.0485,61014.0
2020-11-24 10:00:00,96.74,96.76,96.74,96.75,88685.0,82.0485,82.0655,82.0485,82.057,88685.0
2020-11-24 10:10:00,96.75,96.76,96.73,96.76,49120.0,82.057,82.0655,82.0401,82.0655,49120.0
2020-11-24 10:20:00,96.76,96.77,96.73,96.76,40895.0,82.0655,82.074,82.0401,82.0655,40895.0
2020-11-24 10:30:00,96.75,96.75,96.72,96.74,51893.0,82.057,82.057,82.0316,82.0485,51893.0
2020-11-24 10:40:00,96.74,96.77,96.73,96.75,38381.0,82.0485,82.074,82.0401,82.057,38381.0
2020-11-24 10:50:00,96.75,96.76,96.74,96.76,107413.0,82.057,82.0655,82.0485,82.0655,107413.0
2020-11-24 11:00:00,96.76,96.76,96.75,96.76,42156.0,82.0655,82.0655,82.057,82.0655,42156.0
2020-11-24 11:10:00,96.76,96.76,96.73,96.76,33286.0,82.0655,82.0655,82.0401,82.0655,33286.0
2020-11-24 11:20:00,96.75,96.76,96.72,96.72,48887.0,82.057,82.0655,82.0316,82.0316,48887.0
2020-11-24 11:30:00,96.73,96.74,96.71,96.72,87117.0,82.0401,82.0485,82.0231,82.0316,87117.0
2020-11-24 11:40:00,96.72,96.73,96.71,96.73,72119.0,82.0316,82.0401,82.0231,82.0401,72119.0
2020-11-24 11:50:00,96.73,96.74,96.69,96.71,28230.0,82.0401,82.0485,82.0061,82.0231,28230.0
2020-11-24 12:00:00,96.71,96.72,96.68,96.69,47362.0,82.0231,82.0316,81.9977,82.0061,47362.0
2020-11-24 12:10:00,96.69,96.69,96.68,96.68,12780.0,82.0061,82.0061,81.9977,81.9977,12780.0
2020-11-24 12:20:00,96.69,96.69,96.68,96.69,9355.0,82.0061,82.0061,81.9977,82.0061,9355.0
2020-11-24 12:30:00,96.69,96.7,96.68,96.69,73585.0,82.0061,82.0146,81.9977,82.0061,73585.0
2020-11-24 12:40:00,96.69,96.7,96.68,96.69,36989.0,82.0061,82.0146,81.9977,82.0061,36989.0
2020-11-24 12:50:00,96.69,96.69,96.66,96.67,69985.0,82.0061,82.0061,81.9807,81.9892,69985.0
2020-11-24 13:00:00,96.67,96.71,96.65,96.71,25212.0,81.9892,82.0231,81.9722,82.0231,25212.0
2020-11-24 13:10:00,96.7,96.72,96.69,96.72,62406.0,82.0146,82.0316,82.0061,82.0316,62406.0
2020-11-24 13:20:00,96.72,96.74,96.71,96.73,49340.0,82.0316,82.0485,82.0231,82.0401,49340.0
2020-11-24 13:30:00,96.73,96.74,96.71,96.73,70112.0,82.0401,82.0485,82.0231,82.0401,70112.0
2020-11-24 13:40:00,96.72,96.73,96.71,96.72,17900.0,82.0316,82.0401,82.0231,82.0316,17900.0
2020-11-24 13:50:00,96.72,96.72,96.68,96.7,41595.0,82.0316,82.0316,81.9977,82.0146,41595.0
2020-11-24 14:00:00,96.7,96.71,96.68,96.69,68733.0,82.0146,82.0231,81.9977,82.0061,68733.0
2020-11-24 14:10:00,96.68,96.71,96.68,96.69,43193.0,81.9977,82.0231,81.9977,82.0061,43193.0
2020-11-24 14:20:00,96.7,96.7,96.67,96.68,11599.0,82.0146,82.0146,81.9892,81.9977,11599.0
2020-11-24 14:30:00,96.68,96.7,96.67,96.7,32088.0,81.9977,82.0146,81.9892,82.0146,32088.0
2020-11-24 14:40:00,96.7,96.7,96.66,96.67,114612.0,82.0146,82.0146,81.9807,81.9892,114612.0
2020-11-24 14:50:00,96.67,96.68,96.66,96.67,79450.0,81.9892,81.9977,81.9807,81.9892,79450.0
2020-11-24 15:00:00,96.68,96.69,96.66,96.66,112310.0,81.9977,82.0061,81.9807,81.9807,112310.0
2020-11-24 15:10:00,96.67,96.69,96.66,96.66,55171.0,81.9892,82.0061,81.9807,81.9807,55171.0
2020-11-24 15:20:00,96.66,96.69,96.65,96.69,46238.0,81.9807,82.0061,81.9722,82.0061,46238.0
2020-11-24 15:30:00,96.69,96.69,96.65,96.69,122614.0,82.0061,82.0061,81.9722,82.0061,122614.0
2020-11-24 15:40:00,96.68,96.69,96.66,96.68,71283.0,81.9977,82.0061,81.9807,81.9977,71283.0
2020-11-24 15:50:00,96.68,96.71,96.66,96.68,260932.0,81.9977,82.0231,81.9807,81.9977,260932.0
2020-11-25 09:30:00,96.69,96.8,96.64,96.75,51695.0,82.0061,82.0994,81.9637,82.057,51695.0
2020-11-25 09:40:00,96.75,96.77,96.75,96.77,31933.0,82.057,82.074,82.057,82.074,31933.0
2020-11-25 09:50:00,96.77,96.79,96.77,96.78,28334.0,82.074,82.0909,82.074,82.0825,28334.0
2020-11-25 10:00:00,96.78,96.8,96.77,96.8,45433.0,82.0825,82.0994,82.074,82.0994,45433.0
2020-11-25 10:10:00,96.8,96.8,96.76,96.78,90699.0,82.0994,82.0994,82.0655,82.0825,90699.0
2020-11-25 10:20:00,96.77,96.81,96.76,96.79,67575.0,82.074,82.1079,82.0655,82.0909,67575.0
2020-11-25 10:30:00,96.8,96.81,96.77,96.77,48594.0,82.0994,82.1079,82.074,82.074,48594.0
2020-11-25 10:40:00,96.78,96.79,96.77,96.79,18992.0,82.0825,82.0909,82.074,82.0909,18992.0
2020-11-25 10:50:00,96.79,96.81,96.77,96.79,75547.0,82.0909,82.1079,82.074,82.0909,75547.0
2020-11-25 11:00:00,96.79,96.79,96.78,96.79,38369.0,82.0909,82.0909,82.0825,82.0909,38369.0
2020-11-25 11:10:00,96.79,96.79,96.76,96.78,31218.0,82.0909,82.0909,82.0655,82.0825,31218.0
2020-11-25 11:20:00,96.78,96.8,96.77,96.8,64440.0,82.0825,82.0994,82.074,82.0994,64440.0
2020-11-25 11:30:00,96.8,96.8,96.78,96.8,88847.0,82.0994,82.0994,82.0825,82.0994,88847.0
2020-11-25 11:40:00,96.8,96.8,96.79,96.8,46275.0,82.0994,82.0994,82.0909,82.0994,46275.0
2020-11-25 11:50:00,96.8,96.81,96.78,96.79,33000.0,82.0994,82.1079,82.0825,82.0909,33000.0
2020-11-25 12:00:00,96.79,96.81,96.78,96.8,35092.0,82.0909,82.1079,82.0825,82.0994,35092.0
2020-11-25 12:10:00,96.8,96.8,96.79,96.8,31923.0,82.0994,82.0994,82.0909,82.0994,31923.0
2020-11-25 12:20:00,96.8,96.81,96.79,96.8,64568.0,82.0994,82.1079,82.0909,82.0994,64568.0
2020-11-25 12:30:00,96.8,96.8,96.79,96.8,25815.0,82.0994,82.0994,82.0909,82.0994,25815.0
2020-11-25 12:40:00,96.8,96.81,96.79,96.81,27412.0,82.0994,82.1079,82.0909,82.1079,27412.0
2020-11-25 12:50:00,96.81,96.82,96.8,96.81,32894.0,82.1079,82.1164,82.0994,82.1079,32894.0
2020-11-25 13:00:00,96.81,96.82,96.8,96.8,27986.0,82.1079,82.1164,82.0994,82.0994,27986.0
2020-11-25 13:10:00,96.81,96.81,96.78,96.8,23516.0,82.1079,82.1079,82.0825,82.0994,23516.0
2020-11-25 13:20:00,96.8,96.81,96.78,96.78,32080.0,82.0994,82.1079,82.0825,82.0825,32080.0
2020-11-25 13:30:00,96.79,96.79,96.78,96.79,30442.0,82.0909,82.0909,82.0825,82.0909,30442.0
2020-11-25 13:40:00,96.79,96.81,96.78,96.81,33800.0,82.0909,82.1079,82.0825,82.1079,33800.0
2020-11-25 13:50:00,96.81,96.82,96.79,96.81,26175.0,82.1079,82.1164,82.0909,82.1079,26175.0
2020-11-25 14:00:00,96.81,96.85,96.8,96.82,40039.0,82.1079,82.1418,82.0994,82.1164,40039.0
2020-11-25 14:10:00,96.83,96.84,96.82,96.83,25189.0,82.1249,82.1334,82.1164,82.1249,25189.0
2020-11-25 14:20:00,96.83,96.84,96.8,96.8,45077.0,82.1249,82.1334,82.0994,82.0994,45077.0
2020-11-25 14:30:00,96.8,96.83,96.8,96.83,39096.0,82.0994,82.1249,82.0994,82.1249,39096.0
2020-11-25 14:40:00,96.82,96.82,96.79,96.8,43683.0,82.1164,82.1164,82.0909,82.0994,43683.0
2020-11-25 14:50:00,96.8,96.82,96.79,96.81,42503.0,82.0994,82.1164,82.0909,82.1079,42503.0
2020-11-25 15:00:00,96.81,96.82,96.8,96.81,33776.0,82.1079,82.1164,82.0994,82.1079,33776.0
2020-11-25 15:10:00,96.81,96.83,96.81,96.82,38046.0,82.1079,82.1249,82.1079,82.1164,38046.0
2020-11-25 15:20:00,96.81,96.83,96.81,96.81,49287.0,82.1079,82.1249,82.1079,82.1079,49287.0
2020-11-25 15:30:00,96.81,96.83,96.8,96.83,69177.0,82.1079,82.1249,82.0994,82.1249,69177.0
2020-11-25 15:40:00,96.83,96.84,96.82,96.84,67583.0,82.1249,82.1334,82.1164,82.1334,67583.0
2020-11-25 15:50:00,96.84,96.85,96.82,96.83,125043.0,82.1334,82.1418,82.1164,82.1249,125043.0
2020-11-27 09:30:00,96.94,96.98,96.89,96.98,40213.0,82.2182,82.2521,82.1758,82.2521,40213.0
2020-11-27 09:40:00,96.98,96.99,96.96,96.97,28872.0,82.2521,82.2606,82.2351,82.2436,28872.0
2020-11-27 09:50:00,96.97,96.97,96.96,96.97,13306.0,82.2436,82.2436,82.2351,82.2436,13306.0
2020-11-27 10:00:00,96.97,96.98,96.96,96.97,53223.0,82.2436,82.2521,82.2351,82.2436,53223.0
2020-11-27 10:10:00,96.97,96.97,96.95,96.97,32901.0,82.2436,82.2436,82.2266,82.2436,32901.0
2020-11-27 10:20:00,96.97,96.98,96.96,96.97,74165.0,82.2436,82.2521,82.2351,82.2436,74165.0
2020-11-27 10:30:00,96.97,96.98,96.95,96.95,41416.0,82.2436,82.2521,82.2266,82.2266,41416.0
2020-11-27 10:40:00,96.96,96.97,96.92,96.95,16785.0,82.2351,82.2436,82.2012,82.2266,16785.0
2020-11-27 10:50:00,96.95,96.95,96.92,96.94,23693.0,82.2266,82.2266,82.2012,82.2182,23693.0
2020-11-27 11:00:00,96.94,96.95,96.92,96.92,74519.0,82.2182,82.2266,82.2012,82.2012,74519.0
2020-11-27 11:10:00,96.93,96.95,96.92,96.95,49425.0,82.2097,82.2266,82.2012,82.2266,49425.0
2020-11-27 11:20:00,96.95,96.95,96.92,96.95,38534.0,82.2266,82.2266,82.2012,82.2266,38534.0
2020-11-27 11:30:00,96.95,96.96,96.93,96.95,22568.0,82.2266,82.2351,82.2097,82.2266,22568.0
2020-11-27 11:40:00,96.95,96.95,96.93,96.95,23468.0,82.2266,82.2266,82.2097,82.2266,23468.0
2020-11-27 11:50:00,96.95,96.96,96.92,96.95,13910.0,82.2266,82.2351,82.2012,82.2266,13910.0
2020-11-27 12:00:00,96.95,96.96,96.93,96.95,14640.0,82.2266,82.2351,82.2097,82.2266,14640.0
2020-11-27 12:10:00,96.96,96.96,96.95,96.96,5937.0,82.2351,82.2351,82.2266,82.2351,5937.0
2020-11-27 12:20:00,96.96,96.96,96.94,96.95,30369.0,82.2351,82.2351,82.2182,82.2266,30369.0
2020-11-27 12:30:00,96.96,96.97,96.95,96.95,25983.0,82.2351,82.2436,82.2266,82.2266,25983.0
2020-11-27 12:40:00,96.96,96.98,96.95,96.96,46339.0,82.2351,82.2521,82.2266,82.2351,46339.0
2020-11-27 12:50:00,96.97,97.0,96.95,96.98,40066.0,82.2436,82.2691,82.2266,82.2521,40066.0
2020-11-30 09:30:00,97.03,97.1,97.0,97.03,53715.0,82.2945,82.3539,82.2691,82.2945,53715.0
2020-11-30 09:40:00,97.03,97.04,97.02,97.03,49371.0,82.2945,82.303,82.286,82.2945,49371.0
2020-11-30 09:50:00,97.03,97.04,97.0,97.03,61262.0,82.2945,82.303,82.2691,82.2945,61262.0
2020-11-30 10:00:00,97.03,97.06,97.01,97.02,71162.0,82.2945,82.3199,82.2775,82.286,71162.0
2020-11-30 10:10:00,97.02,97.05,97.02,97.04,37734.0,82.286,82.3115,82.286,82.303,37734.0
2020-11-30 10:20:00,97.03,97.07,97.03,97.05,74929.0,82.2945,82.3284,82.2945,82.3115,74929.0
2020-11-30 10:30:00,97.04,97.07,97.02,97.04,377547.0,82.303,82.3284,82.286,82.303,377547.0
2020-11-30 10:40:00,97.03,97.04,97.01,97.02,64393.0,82.2945,82.303,82.2775,82.286,64393.0
2020-11-30 10:50:00,97.02,97.03,97.0,97.01,149444.0,82.286,82.2945,82.2691,82.2775,149444.0
2020-11-30 11:00:00,97.01,97.02,96.99,97.0,75363.0,82.2775,82.286,82.2606,82.2691,75363.0
2020-11-30 11:10:00,97.0,97.01,96.98,96.99,26731.0,82.2691,82.2775,82.2521,82.2606,26731.0
2020-11-30 11:20:00,96.98,97.01,96.98,96.99,31535.0,82.2521,82.2775,82.2521,82.2606,31535.0
2020-11-30 11:30:00,96.99,97.0,96.98,97.0,79212.0,82.2606,82.2691,82.2521,82.2691,79212.0
2020-11-30 11:40:00,97.0,97.01,96.99,97.0,86342.0,82.2691,82.2775,82.2606,82.2691,86342.0
2020-11-30 11:50:00,97.0,97.01,96.99,97.01,31724.0,82.2691,82.2775,82.2606,82.2775,31724.0
2020-11-30 12:00:00,97.01,97.03,97.0,97.03,26567.0,82.2775,82.2945,82.2691,82.2945,26567.0
2020-11-30 12:10:00,97.03,97.04,97.02,97.03,53759.0,82.2945,82.303,82.286,82.2945,53759.0
2020-11-30 12:20:00,97.04,97.05,97.03,97.05,14623.0,82.303,82.3115,82.2945,82.3115,14623.0
2020-11-30 12:30:00,97.05,97.05,97.04,97.05,80444.0,82.3115,82.3115,82.303,82.3115,80444.0
2020-11-30 12:40:00,97.05,97.05,97.04,97.05,19085.0,82.3115,82.3115,82.303,82.3115,19085.0
2020-11-30 12:50:00,97.05,97.05,97.04,97.05,21059.0,82.3115,82.3115,82.303,82.3115,21059.0
2020-11-30 13:00:00,97.04,97.06,97.04,97.06,41654.0,82.303,82.3199,82.303,82.3199,41654.0
2020-11-30 13:10:00,97.06,97.07,97.05,97.05,61269.0,82.3199,82.3284,82.3115,82.3115,61269.0
2020-11-30 13:20:00,97.05,97.06,97.03,97.04,66021.0,82.3115,82.3199,82.2945,82.303,66021.0
2020-11-30 13:30:00,97.04,97.06,97.03,97.06,70676.0,82.303,82.3199,82.2945,82.3199,70676.0
2020-11-30 13:40:00,97.06,97.07,97.04,97.07,66071.0,82.3199,82.3284,82.303,82.3284,66071.0
2020-11-30 13:50:00,97.06,97.1,97.06,97.1,211468.0,82.3199,82.3539,82.3199,82.3539,211468.0
2020-11-30 14:00:00,97.1,97.11,97.09,97.11,25255.0,82.3539,82.3624,82.3454,82.3624,25255.0
2020-11-30 14:10:00,97.1,97.14,97.1,97.13,148472.0,82.3539,82.3878,82.3539,82.3793,148472.0
2020-11-30 14:20:00,97.13,97.14,97.13,97.13,43166.0,82.3793,82.3878,82.3793,82.3793,43166.0
2020-11-30 14:30:00,97.13,97.14,97.07,97.1,28593.0,82.3793,82.3878,82.3284,82.3539,28593.0
2020-11-30 14:40:00,97.09,97.11,97.08,97.08,34903.0,82.3454,82.3624,82.3369,82.3369,34903.0
2020-11-30 14:50:00,97.08,97.1,97.05,97.1,75320.0,82.3369,82.3539,82.3115,82.3539,75320.0
2020-11-30 15:00:00,97.11,97.11,97.08,97.08,141594.0,82.3624,82.3624,82.3369,82.3369,141594.0
2020-11-30 15:10:00,97.08,97.11,97.08,97.08,74577.0,82.3369,82.3624,82.3369,82.3369,74577.0
2020-11-30 15:20:00,97.08,97.09,97.07,97.09,103864.0,82.3369,82.3454,82.3284,82.3454,103864.0
2020-11-30 15:30:00,97.09,97.11,97.06,97.1,270393.0,82.3454,82.3624,82.3199,82.3539,270393.0
2020-11-30 15:40:00,97.11,97.15,97.1,97.15,473093.0,82.3624,82.3963,82.3539,82.3963,473093.0
2020-11-30 15:50:00,97.15,97.19,97.13,97.17,271114.0,82.3963,82.4302,82.3793,82.4132,271114.0
2020-12-01 09:30:00,96.87,96.98,96.83,96.98,197654.0,82.3109,82.4044,82.2769,82.4044,197654.0
2020-12-01 09:40:00,96.97,96.98,96.96,96.97,26765.0,82.3959,82.4044,82.3874,82.3959,26765.0
2020-12-01 09:50:00,96.96,96.97,96.91,96.91,33136.0,82.3874,82.3959,82.3449,82.3449,33136.0
2020-12-01 10:00:00,96.91,96.93,96.88,96.88,30896.0,82.3449,82.3619,82.3194,82.3194,30896.0
2020-12-01 10:10:00,96.89,96.89,96.8,96.82,86103.0,82.3279,82.3279,82.2515,82.2684,86103.0
2020-12-01 10:20:00,96.82,96.85,96.81,96.84,403386.0,82.2684,82.2939,82.26,82.2854,403386.0
2020-12-01 10:30:00,96.84,96.84,96.79,96.83,255016.0,82.2854,82.2854,82.243,82.2769,255016.0
2020-12-01 10:40:00,96.83,96.84,96.81,96.84,37668.0,82.2769,82.2854,82.26,82.2854,37668.0
2020-12-01 10:50:00,96.84,96.85,96.78,96.81,62449.0,82.2854,82.2939,82.2345,82.26,62449.0
2020-12-01 11:00:00,96.8,96.81,96.76,96.79,60407.0,82.2515,82.26,82.2175,82.243,60407.0
2020-12-01 11:10:00,96.79,96.81,96.78,96.81,52290.0,82.243,82.26,82.2345,82.26,52290.0
2020-12-01 11:20:00,96.8,96.81,96.79,96.81,20945.0,82.2515,82.26,82.243,82.26,20945.0
2020-12-01 11:30:00,96.8,96.81,96.79,96.8,44982.0,82.2515,82.26,82.243,82.2515,44982.0
2020-12-01 11:40:00,96.8,96.83,96.78,96.78,28170.0,82.2515,82.2769,82.2345,82.2345,28170.0
2020-12-01 11:50:00,96.79,96.79,96.78,96.79,18781.0,82.243,82.243,82.2345,82.243,18781.0
2020-12-01 12:00:00,96.79,96.83,96.78,96.83,13693.0,82.243,82.2769,82.2345,82.2769,13693.0
2020-12-01 12:10:00,96.82,96.83,96.81,96.81,16018.0,82.2684,82.2769,82.26,82.26,16018.0
2020-12-01 12:20:00,96.82,96.82,96.79,96.8,26337.0,82.2684,82.2684,82.243,82.2515,26337.0
2020-12-01 12:30:00,96.8,96.8,96.76,96.77,51242.0,82.2515,82.2515,82.2175,82.226,51242.0
2020-12-01 12:40:00,96.77,96.77,96.73,96.73,38539.0,82.226,82.226,82.192,82.192,38539.0
2020-12-01 12:50:00,96.73,96.73,96.69,96.72,26610.0,82.192,82.192,82.158,82.1835,26610.0
2020-12-01 13:00:00,96.72,96.75,96.72,96.74,21230.0,82.1835,82.209,82.1835,82.2005,21230.0
2020-12-01 13:10:00,96.74,96.75,96.73,96.74,15390.0,82.2005,82.209,82.192,82.2005,15390.0
2020-12-01 13:20:00,96.73,96.75,96.73,96.74,111245.0,82.192,82.209,82.192,82.2005,111245.0
2020-12-01 13:30:00,96.75,96.77,96.74,96.77,78430.0,82.209,82.226,82.2005,82.226,78430.0
2020-12-01 13:40:00,96.77,96.79,96.76,96.78,84497.0,82.226,82.243,82.2175,82.2345,84497.0
2020-12-01 13:50:00,96.78,96.79,96.77,96.77,26635.0,82.2345,82.243,82.226,82.226,26635.0
2020-12-01 14:00:00,96.77,96.78,96.75,96.76,129171.0,82.226,82.2345,82.209,82.2175,129171.0
2020-12-01 14:10:00,96.77,96.77,96.75,96.75,24131.0,82.226,82.226,82.209,82.209,24131.0
2020-12-01 14:20:00,96.76,96.78,96.74,96.77,68432.0,82.2175,82.2345,82.2005,82.226,68432.0
2020-12-01 14:30:00,96.77,96.77,96.73,96.73,26087.0,82.226,82.226,82.192,82.192,26087.0
2020-12-01 14:40:00,96.73,96.74,96.71,96.71,44632.0,82.192,82.2005,82.175,82.175,44632.0
2020-12-01 14:50:00,96.71,96.72,96.68,96.7,54868.0,82.175,82.1835,82.1495,82.1665,54868.0
2020-12-01 15:00:00,96.7,96.72,96.69,96.69,68025.0,82.1665,82.1835,82.158,82.158,68025.0
2020-12-01 15:10:00,96.7,96.7,96.66,96.67,56832.0,82.1665,82.1665,82.1325,82.141,56832.0
2020-12-01 15:20:00,96.67,96.69,96.66,96.69,61150.0,82.141,82.158,82.1325,82.158,61150.0
2020-12-01 15:30:00,96.69,96.69,96.68,96.69,60469.0,82.158,82.158,82.1495,82.158,60469.0
2020-12-01 15:40:00,96.68,96.72,96.68,96.72,97113.0,82.1495,82.1835,82.1495,82.1835,97113.0
2020-12-01 15:50:00,96.72,96.79,96.69,96.73,119272.0,82.1835,82.243,82.158,82.192,119272.0
2020-12-02 09:30:00,96.73,96.73,96.6,96.6,48395.0,82.192,82.192,82.0815,82.0815,48395.0
2020-12-02 09:40:00,96.61,96.62,96.55,96.56,29054.0,82.09,82.0985,82.039,82.0475,29054.0
2020-12-02 09:50:00,96.56,96.58,96.54,96.57,36645.0,82.0475,82.0645,82.0305,82.056,36645.0
2020-12-02 10:00:00,96.57,96.6,96.57,96.58,33498.0,82.056,82.0815,82.056,82.0645,33498.0
2020-12-02 10:10:00,96.57,96.63,96.56,96.62,74905.0,82.056,82.107,82.0475,82.0985,74905.0
2020-12-02 10:20:00,96.63,96.63,96.59,96.62,92471.0,82.107,82.107,82.073,82.0985,92471.0
2020-12-02 10:30:00,96.62,96.67,96.62,96.65,93411.0,82.0985,82.141,82.0985,82.124,93411.0
2020-12-02 10:40:00,96.65,96.66,96.63,96.64,60949.0,82.124,82.1325,82.107,82.1155,60949.0
2020-12-02 10:50:00,96.64,96.65,96.62,96.64,24639.0,82.1155,82.124,82.0985,82.1155,24639.0
2020-12-02 11:00:00,96.63,96.64,96.6,96.63,76919.0,82.107,82.1155,82.0815,82.107,76919.0
2020-12-02 11:10:00,96.63,96.65,96.59,96.64,54287.0,82.107,82.124,82.073,82.1155,54287.0
2020-12-02 11:20:00,96.64,96.65,96.62,96.64,28208.0,82.1155,82.124,82.0985,82.1155,28208.0
2020-12-02 11:30:00,96.64,96.66,96.63,96.66,46313.0,82.1155,82.1325,82.107,82.1325,46313.0
2020-12-02 11:40:00,96.66,96.67,96.63,96.65,85611.0,82.1325,82.141,82.107,82.124,85611.0
2020-12-02 11:50:00,96.64,96.65,96.62,96.63,49664.0,82.1155,82.124,82.0985,82.107,49664.0
2020-12-02 12:00:00,96.62,96.64,96.62,96.63,100470.0,82.0985,82.1155,82.0985,82.107,100470.0
2020-12-02 12:10:00,96.64,96.65,96.62,96.62,37385.0,82.1155,82.124,82.0985,82.0985,37385.0
2020-12-02 12:20:00,96.62,96.64,96.62,96.63,35152.0,82.0985,82.1155,82.0985,82.107,35152.0
2020-12-02 12:30:00,96.64,96.64,96.62,96.64,30071.0,82.1155,82.1155,82.0985,82.1155,30071.0
2020-12-02 12:40:00,96.65,96.65,96.63,96.65,47290.0,82.124,82.124,82.107,82.124,47290.0
2020-12-02 12:50:00,96.65,96.67,96.63,96.63,36738.0,82.124,82.141,82.107,82.107,36738.0
2020-12-02 13:00:00,96.64,96.64,96.63,96.64,16976.0,82.1155,82.1155,82.107,82.1155,16976.0
2020-12-02 13:10:00,96.64,96.65,96.64,96.65,42012.0,82.1155,82.124,82.1155,82.124,42012.0
2020-12-02 13:20:00,96.65,96.65,96.64,96.65,29676.0,82.124,82.124,82.1155,82.124,29676.0
2020-12-02 13:30:00,96.65,96.67,96.64,96.67,47948.0,82.124,82.141,82.1155,82.141,47948.0
2020-12-02 13:40:00,96.67,96.7,96.66,96.66,35667.0,82.141,82.1665,82.1325,82.1325,35667.0
2020-12-02 13:50:00,96.66,96.68,96.65,96.68,85386.0,82.1325,82.1495,82.124,82.1495,85386.0
2020-12-02 14:00:00,96.68,96.69,96.65,96.66,38446.0,82.1495,82.158,82.124,82.1325,38446.0
2020-12-02 14:10:00,96.65,96.66,96.59,96.6,87179.0,82.124,82.1325,82.073,82.0815,87179.0
2020-12-02 14:20:00,96.6,96.62,96.58,96.61,78707.0,82.0815,82.0985,82.0645,82.09,78707.0
2020-12-02 14:30:00,96.62,96.68,96.61,96.66,76393.0,82.0985,82.1495,82.09,82.1325,76393.0
2020-12-02 14:40:00,96.66,96.74,96.66,96.72,70137.0,82.1325,82.2005,82.1325,82.1835,70137.0
2020-12-02 14:50:00,96.71,96.75,96.71,96.75,210301.0,82.175,82.209,82.175,82.209,210301.0
2020-12-02 15:00:00,96.75,96.77,96.73,96.75,70770.0,82.209,82.226,82.192,82.209,70770.0
2020-12-02 15:10:00,96.76,96.78,96.74,96.74,49704.0,82.2175,82.2345,82.2005,82.2005,49704.0
2020-12-02 15:20:00,96.75,96.76,96.73,96.73,42906.0,82.209,82.2175,82.192,82.192,42906.0
2020-12-02 15:30:00,96.73,96.74,96.7,96.7,59936.0,82.192,82.2005,82.1665,82.1665,59936.0
2020-12-02 15:40:00,96.7,96.71,96.7,96.71,100303.0,82.1665,82.175,82.1665,82.175,100303.0
2020-12-02 15:50:00,96.7,96.73,96.7,96.71,123858.0,82.1665,82.192,82.1665,82.175,123858.0
2020-12-03 09:30:00,96.81,96.88,96.78,96.88,44779.0,82.26,82.3194,82.2345,82.3194,44779.0
2020-12-03 09:40:00,96.88,96.88,96.82,96.83,60315.0,82.3194,82.3194,82.2684,82.2769,60315.0
2020-12-03 09:50:00,96.83,96.83,96.77,96.81,39816.0,82.2769,82.2769,82.226,82.26,39816.0
2020-12-03 10:00:00,96.82,96.85,96.81,96.84,56183.0,82.2684,82.2939,82.26,82.2854,56183.0
2020-12-03 10:10:00,96.84,96.85,96.82,96.82,28915.0,82.2854,82.2939,82.2684,82.2684,28915.0
2020-12-03 10:20:00,96.81,96.83,96.81,96.82,26546.0,82.26,82.2769,82.26,82.2684,26546.0
2020-12-03 10:30:00,96.83,96.85,96.82,96.83,67279.0,82.2769,82.2939,82.2684,82.2769,67279.0
2020-12-03 10:40:00,96.83,96.84,96.8,96.81,34619.0,82.2769,82.2854,82.2515,82.26,34619.0
2020-12-03 10:50:00,96.81,96.82,96.79,96.81,71700.0,82.26,82.2684,82.243,82.26,71700.0
2020-12-03 11:00:00,96.81,96.83,96.8,96.81,34325.0,82.26,82.2769,82.2515,82.26,34325.0
2020-12-03 11:10:00,96.82,96.87,96.81,96.86,188587.0,82.2684,82.3109,82.26,82.3024,188587.0
2020-12-03 11:20:00,96.87,96.88,96.84,96.87,52783.0,82.3109,82.3194,82.2854,82.3109,52783.0
2020-12-03 11:30:00,96.87,96.9,96.86,96.9,30464.0,82.3109,82.3364,82.3024,82.3364,30464.0
2020-12-03 11:40:00,96.9,96.93,96.9,96.92,21097.0,82.3364,82.3619,82.3364,82.3534,21097.0
2020-12-03 11:50:00,96.93,96.99,96.91,96.98,51634.0,82.3619,82.4129,82.3449,82.4044,51634.0
2020-12-03 12:00:00,96.98,96.99,96.93,96.97,37712.0,82.4044,82.4129,82.3619,82.3959,37712.0
2020-12-03 12:10:00,96.97,96.97,96.91,96.91,40109.0,82.3959,82.3959,82.3449,82.3449,40109.0
2020-12-03 12:20:00,96.91,96.94,96.91,96.94,45126.0,82.3449,82.3704,82.3449,82.3704,45126.0
2020-12-03 12:30:00,96.93,96.94,96.92,96.94,25265.0,82.3619,82.3704,82.3534,82.3704,25265.0
2020-12-03 12:40:00,96.94,96.95,96.94,96.95,65241.0,82.3704,82.3789,82.3704,82.3789,65241.0
2020-12-03 12:50:00,96.95,96.96,96.91,96.93,42418.0,82.3789,82.3874,82.3449,82.3619,42418.0
2020-12-03 13:00:00,96.93,96.94,96.9,96.91,42671.0,82.3619,82.3704,82.3364,82.3449,42671.0
2020-12-03 13:10:00,96.92,96.93,96.91,96.93,100076.0,82.3534,82.3619,82.3449,82.3619,100076.0
2020-12-03 13:20:00,96.93,96.94,96.91,96.92,46261.0,82.3619,82.3704,82.3449,82.3534,46261.0
2020-12-03 13:30:00,96.92,96.93,96.91,96.93,12118.0,82.3534,82.3619,82.3449,82.3619,12118.0
2020-12-03 13:40:00,96.92,96.93,96.92,96.93,27164.0,82.3534,82.3619,82.3534,82.3619,27164.0
2020-12-03 13:50:00,96.93,96.93,96.9,96.92,41354.0,82.3619,82.3619,82.3364,82.3534,41354.0
2020-12-03 14:00:00,96.93,96.94,96.91,96.92,28521.0,82.3619,82.3704,82.3449,82.3534,28521.0
2020-12-03 14:10:00,96.93,96.94,96.92,96.94,37004.0,82.3619,82.3704,82.3534,82.3704,37004.0
2020-12-03 14:20:00,96.94,96.94,96.92,96.93,19412.0,82.3704,82.3704,82.3534,82.3619,19412.0
2020-12-03 14:30:00,96.93,96.93,96.92,96.93,14153.0,82.3619,82.3619,82.3534,82.3619,14153.0
2020-12-03 14:40:00,96.93,96.94,96.93,96.94,40619.0,82.3619,82.3704,82.3619,82.3704,40619.0
2020-12-03 14:50:00,96.94,96.94,96.91,96.94,311904.0,82.3704,82.3704,82.3449,82.3704,311904.0
2020-12-03 15:00:00,96.93,96.96,96.93,96.95,29934.0,82.3619,82.3874,82.3619,82.3789,29934.0
2020-12-03 15:10:00,96.96,96.96,96.93,96.94,21699.0,82.3874,82.3874,82.3619,82.3704,21699.0
2020-12-03 15:20:00,96.94,96.94,96.93,96.94,22748.0,82.3704,82.3704,82.3619,82.3704,22748.0
2020-12-03 15:30:00,96.94,96.95,96.93,96.94,47265.0,82.3704,82.3789,82.3619,82.3704,47265.0
2020-12-03 15:40:00,96.94,96.98,96.92,96.93,102459.0,82.3704,82.4044,82.3534,82.3619,102459.0
2020-12-03 15:50:00,96.93,96.94,96.91,96.92,784333.0,82.3619,82.3704,82.3449,82.3534,784333.0
2020-12-04 09:30:00,96.69,96.74,96.63,96.68,85660.0,82.158,82.2005,82.107,82.1495,85660.0
2020-12-04 09:40:00,96.69,96.71,96.68,96.69,23922.0,82.158,82.175,82.1495,82.158,23922.0
2020-12-04 09:50:00,96.69,96.7,96.61,96.64,64046.0,82.158,82.1665,82.09,82.1155,64046.0
2020-12-04 10:00:00,96.63,96.67,96.63,96.66,109177.0,82.107,82.141,82.107,82.1325,109177.0
2020-12-04 10:10:00,96.66,96.67,96.62,96.63,45845.0,82.1325,82.141,82.0985,82.107,45845.0
2020-12-04 10:20:00,96.63,96.69,96.62,96.69,152446.0,82.107,82.158,82.0985,82.158,152446.0
2020-12-04 10:30:00,96.68,96.69,96.65,96.65,35572.0,82.1495,82.158,82.124,82.124,35572.0
2020-12-04 10:40:00,96.65,96.66,96.63,96.66,41882.0,82.124,82.1325,82.107,82.1325,41882.0
2020-12-04 10:50:00,96.67,96.67,96.63,96.65,29881.0,82.141,82.141,82.107,82.124,29881.0
2020-12-04 11:00:00,96.65,96.65,96.62,96.64,224774.0,82.124,82.124,82.0985,82.1155,224774.0
2020-12-04 11:10:00,96.64,96.64,96.59,96.59,33933.0,82.1155,82.1155,82.073,82.073,33933.0
2020-12-04 11:20:00,96.59,96.64,96.59,96.64,34630.0,82.073,82.1155,82.073,82.1155,34630.0
2020-12-04 11:30:00,96.64,96.64,96.63,96.64,48078.0,82.1155,82.1155,82.107,82.1155,48078.0
2020-12-04 11:40:00,96.63,96.65,96.63,96.64,70793.0,82.107,82.124,82.107,82.1155,70793.0
2020-12-04 11:50:00,96.65,96.67,96.64,96.67,54174.0,82.124,82.141,82.1155,82.141,54174.0
2020-12-04 12:00:00,96.67,96.67,96.64,96.67,42232.0,82.141,82.141,82.1155,82.141,42232.0
2020-12-04 12:10:00,96.67,96.68,96.67,96.68,50860.0,82.141,82.1495,82.141,82.1495,50860.0
2020-12-04 12:20:00,96.68,96.69,96.66,96.69,48158.0,82.1495,82.158,82.1325,82.158,48158.0
2020-12-04 12:30:00,96.69,96.7,96.66,96.67,37004.0,82.158,82.1665,82.1325,82.141,37004.0
2020-12-04 12:40:00,96.67,96.67,96.64,96.65,62378.0,82.141,82.141,82.1155,82.124,62378.0
2020-12-04 12:50:00,96.65,96.67,96.64,96.67,40338.0,82.124,82.141,82.1155,82.141,40338.0
2020-12-04 13:00:00,96.67,96.69,96.66,96.69,62368.0,82.141,82.158,82.1325,82.158,62368.0
2020-12-04 13:10:00,96.68,96.72,96.68,96.7,42632.0,82.1495,82.1835,82.1495,82.1665,42632.0
2020-12-04 13:20:00,96.69,96.7,96.67,96.68,35700.0,82.158,82.1665,82.141,82.1495,35700.0
2020-12-04 13:30:00,96.69,96.71,96.68,96.7,32821.0,82.158,82.175,82.1495,82.1665,32821.0
2020-12-04 13:40:00,96.71,96.71,96.68,96.7,23407.0,82.175,82.175,82.1495,82.1665,23407.0
2020-12-04 13:50:00,96.7,96.71,96.69,96.7,20581.0,82.1665,82.175,82.158,82.1665,20581.0
2020-12-04 14:00:00,96.7,96.71,96.68,96.7,38791.0,82.1665,82.175,82.1495,82.1665,38791.0
2020-12-04 14:10:00,96.7,96.7,96.68,96.69,23916.0,82.1665,82.1665,82.1495,82.158,23916.0
2020-12-04 14:20:00,96.68,96.69,96.68,96.69,44846.0,82.1495,82.158,82.1495,82.158,44846.0
2020-12-04 14:30:00,96.69,96.7,96.68,96.69,36581.0,82.158,82.1665,82.1495,82.158,36581.0
2020-12-04 14:40:00,96.69,96.7,96.68,96.68,42622.0,82.158,82.1665,82.1495,82.1495,42622.0
2020-12-04 14:50:00,96.69,96.72,96.68,96.71,59498.0,82.158,82.1835,82.1495,82.175,59498.0
2020-12-04 15:00:00,96.72,96.72,96.69,96.7,63400.0,82.1835,82.1835,82.158,82.1665,63400.0
2020-12-04 15:10:00,96.71,96.72,96.7,96.7,81148.0,82.175,82.1835,82.1665,82.1665,81148.0
2020-12-04 15:20:00,96.7,96.71,96.7,96.7,34070.0,82.1665,82.175,82.1665,82.1665,34070.0
2020-12-04 15:30:00,96.71,96.71,96.69,96.69,64909.0,82.175,82.175,82.158,82.158,64909.0
2020-12-04 15:40:00,96.7,96.7,96.66,96.66,65496.0,82.1665,82.1665,82.1325,82.1325,65496.0
2020-12-04 15:50:00,96.65,96.69,96.65,96.68,82503.0,82.124,82.158,82.124,82.1495,82503.0
2020-12-07 09:30:00,96.78,96.78,96.73,96.77,84935.0,82.2345,82.2345,82.192,82.226,84935.0
2020-12-07 09:40:00,96.77,96.77,96.73,96.75,41855.0,82.226,82.226,82.192,82.209,41855.0
2020-12-07 09:50:00,96.74,96.77,96.74,96.77,70021.0,82.2005,82.226,82.2005,82.226,70021.0
2020-12-07 10:00:00,96.77,96.81,96.76,96.81,183210.0,82.226,82.26,82.2175,82.26,183210.0
2020-12-07 10:10:00,96.81,96.81,96.79,96.8,67974.0,82.26,82.26,82.243,82.2515,67974.0
2020-12-07 10:20:00,96.8,96.82,96.79,96.81,39928.0,82.2515,82.2684,82.243,82.26,39928.0
2020-12-07 10:30:00,96.81,96.83,96.8,96.81,110128.0,82.26,82.2769,82.2515,82.26,110128.0
2020-12-07 10:40:00,96.82,96.82,96.81,96.81,14723.0,82.2684,82.2684,82.26,82.26,14723.0
2020-12-07 10:50:00,96.81,96.82,96.79,96.8,50944.0,82.26,82.2684,82.243,82.2515,50944.0
2020-12-07 11:00:00,96.8,96.81,96.79,96.8,50436.0,82.2515,82.26,82.243,82.2515,50436.0
2020-12-07 11:10:00,96.81,96.81,96.8,96.8,26022.0,82.26,82.26,82.2515,82.2515,26022.0
2020-12-07 11:20:00,96.8,96.81,96.78,96.79,102583.0,82.2515,82.26,82.2345,82.243,102583.0
2020-12-07 11:30:00,96.79,96.81,96.78,96.8,52852.0,82.243,82.26,82.2345,82.2515,52852.0
2020-12-07 11:40:00,96.8,96.81,96.8,96.8,25432.0,82.2515,82.26,82.2515,82.2515,25432.0
2020-12-07 11:50:00,96.81,96.81,96.77,96.77,98207.0,82.26,82.26,82.226,82.226,98207.0
2020-12-07 12:00:00,96.77,96.79,96.75,96.78,125004.0,82.226,82.243,82.209,82.2345,125004.0
2020-12-07 12:10:00,96.78,96.8,96.78,96.79,134510.0,82.2345,82.2515,82.2345,82.243,134510.0
2020-12-07 12:20:00,96.79,96.81,96.78,96.79,162940.0,82.243,82.26,82.2345,82.243,162940.0
2020-12-07 12:30:00,96.79,96.82,96.78,96.81,88285.0,82.243,82.2684,82.2345,82.26,88285.0
2020-12-07 12:40:00,96.81,96.82,96.81,96.82,51370.0,82.26,82.2684,82.26,82.2684,51370.0
2020-12-07 12:50:00,96.81,96.83,96.8,96.83,59254.0,82.26,82.2769,82.2515,82.2769,59254.0
2020-12-07 13:00:00,96.83,96.88,96.82,96.88,947814.0,82.2769,82.3194,82.2684,82.3194,947814.0
2020-12-07 13:10:00,96.88,96.9,96.87,96.89,277775.0,82.3194,82.3364,82.3109,82.3279,277775.0
2020-12-07 13:20:00,96.9,96.93,96.89,96.93,261529.0,82.3364,82.3619,82.3279,82.3619,261529.0
2020-12-07 13:30:00,96.94,96.95,96.92,96.92,550074.0,82.3704,82.3789,82.3534,82.3534,550074.0
2020-12-07 13:40:00,96.93,96.94,96.91,96.92,33289.0,82.3619,82.3704,82.3449,82.3534,33289.0
2020-12-07 13:50:00,96.91,96.92,96.91,96.92,16552.0,82.3449,82.3534,82.3449,82.3534,16552.0
2020-12-07 14:00:00,96.91,96.92,96.88,96.89,51393.0,82.3449,82.3534,82.3194,82.3279,51393.0
2020-12-07 14:10:00,96.89,96.9,96.89,96.9,24702.0,82.3279,82.3364,82.3279,82.3364,24702.0
2020-12-07 14:20:00,96.9,96.9,96.88,96.89,152667.0,82.3364,82.3364,82.3194,82.3279,152667.0
2020-12-07 14:30:00,96.89,96.91,96.87,96.91,74001.0,82.3279,82.3449,82.3109,82.3449,74001.0
2020-12-07 14:40:00,96.9,96.92,96.88,96.9,81879.0,82.3364,82.3534,82.3194,82.3364,81879.0
2020-12-07 14:50:00,96.9,96.9,96.84,96.84,52592.0,82.3364,82.3364,82.2854,82.2854,52592.0
2020-12-07 15:00:00,96.84,96.86,96.81,96.84,166212.0,82.2854,82.3024,82.26,82.2854,166212.0
2020-12-07 15:10:00,96.85,96.87,96.84,96.86,114171.0,82.2939,82.3109,82.2854,82.3024,114171.0
2020-12-07 15:20:00,96.86,96.87,96.84,96.84,38650.0,82.3024,82.3109,82.2854,82.2854,38650.0
2020-12-07 15:30:00,96.85,96.85,96.83,96.84,89801.0,82.2939,82.2939,82.2769,82.2854,89801.0
2020-12-07 15:40:00,96.84,96.84,96.77,96.77,207277.0,82.2854,82.2854,82.226,82.226,207277.0
2020-12-07 15:50:00,96.77,96.79,96.76,96.78,212725.0,82.226,82.243,82.2175,82.2345,212725.0
2020-12-08 09:30:00,96.8,96.92,96.79,96.83,56464.0,82.2515,82.3534,82.243,82.2769,56464.0
2020-12-08 09:40:00,96.83,96.85,96.79,96.81,87010.0,82.2769,82.2939,82.243,82.26,87010.0
2020-12-08 09:50:00,96.81,96.83,96.81,96.82,229868.0,82.26,82.2769,82.26,82.2684,229868.0
2020-12-08 10:00:00,96.82,96.85,96.81,96.83,145326.0,82.2684,82.2939,82.26,82.2769,145326.0
2020-12-08 10:10:00,96.82,96.83,96.8,96.81,56842.0,82.2684,82.2769,82.2515,82.26,56842.0
2020-12-08 10:20:00,96.8,96.82,96.8,96.82,106168.0,82.2515,82.2684,82.2515,82.2684,106168.0
2020-12-08 10:30:00,96.82,96.83,96.8,96.83,60608.0,82.2684,82.2769,82.2515,82.2769,60608.0
2020-12-08 10:40:00,96.83,96.83,96.79,96.81,49082.0,82.2769,82.2769,82.243,82.26,49082.0
2020-12-08 10:50:00,96.8,96.81,96.79,96.8,70227.0,82.2515,82.26,82.243,82.2515,70227.0
2020-12-08 11:00:00,96.8,96.81,96.79,96.81,101808.0,82.2515,82.26,82.243,82.26,101808.0
2020-12-08 11:10:00,96.81,96.84,96.8,96.83,213373.0,82.26,82.2854,82.2515,82.2769,213373.0
2020-12-08 11:20:00,96.84,96.84,96.81,96.81,95162.0,82.2854,82.2854,82.26,82.26,95162.0
2020-12-08 11:30:00,96.81,96.82,96.77,96.77,34233.0,82.26,82.2684,82.226,82.226,34233.0
2020-12-08 11:40:00,96.78,96.79,96.78,96.79,13995.0,82.2345,82.243,82.2345,82.243,13995.0
2020-12-08 11:50:00,96.79,96.82,96.78,96.81,109918.0,82.243,82.2684,82.2345,82.26,109918.0
2020-12-08 12:00:00,96.82,96.82,96.8,96.81,66479.0,82.2684,82.2684,82.2515,82.26,66479.0
2020-12-08 12:10:00,96.81,96.81,96.8,96.8,18726.0,82.26,82.26,82.2515,82.2515,18726.0
2020-12-08 12:20:00,96.81,96.81,96.8,96.81,10856.0,82.26,82.26,82.2515,82.26,10856.0
2020-12-08 12:30:00,96.81,96.81,96.8,96.8,61226.0,82.26,82.26,82.2515,82.2515,61226.0
2020-12-08 12:40:00,96.8,96.81,96.78,96.79,63568.0,82.2515,82.26,82.2345,82.243,63568.0
2020-12-08 12:50:00,96.79,96.81,96.78,96.8,35058.0,82.243,82.26,82.2345,82.2515,35058.0
2020-12-08 13:00:00,96.81,96.81,96.78,96.79,44807.0,82.26,82.26,82.2345,82.243,44807.0
2020-12-08 13:10:00,96.79,96.79,96.76,96.78,35103.0,82.243,82.243,82.2175,82.2345,35103.0
2020-12-08 13:20:00,96.77,96.78,96.77,96.77,19628.0,82.226,82.2345,82.226,82.226,19628.0
2020-12-08 13:30:00,96.78,96.78,96.77,96.78,69737.0,82.2345,82.2345,82.226,82.2345,69737.0
2020-12-08 13:40:00,96.78,96.81,96.77,96.8,16705.0,82.2345,82.26,82.226,82.2515,16705.0
2020-12-08 13:50:00,96.8,96.8,96.78,96.8,18878.0,82.2515,82.2515,82.2345,82.2515,18878.0
2020-12-08 14:00:00,96.79,96.8,96.79,96.8,21483.0,82.243,82.2515,82.243,82.2515,21483.0
2020-12-08 14:10:00,96.8,96.81,96.79,96.8,32712.0,82.2515,82.26,82.243,82.2515,32712.0
2020-12-08 14:20:00,96.8,96.8,96.77,96.79,44098.0,82.2515,82.2515,82.226,82.243,44098.0
2020-12-08 14:30:00,96.79,96.81,96.78,96.81,29665.0,82.243,82.26,82.2345,82.26,29665.0
2020-12-08 14:40:00,96.81,96.81,96.78,96.79,14599.0,82.26,82.26,82.2345,82.243,14599.0
2020-12-08 14:50:00,96.79,96.79,96.76,96.76,39359.0,82.243,82.243,82.2175,82.2175,39359.0
2020-12-08 15:00:00,96.76,96.76,96.73,96.73,29358.0,82.2175,82.2175,82.192,82.192,29358.0
2020-12-08 15:10:00,96.73,96.75,96.72,96.75,15944.0,82.192,82.209,82.1835,82.209,15944.0
2020-12-08 15:20:00,96.75,96.76,96.71,96.73,55398.0,82.209,82.2175,82.175,82.192,55398.0
2020-12-08 15:30:00,96.73,96.75,96.72,96.73,87720.0,82.192,82.209,82.1835,82.192,87720.0
2020-12-08 15:40:00,96.73,96.73,96.72,96.72,52769.0,82.192,82.192,82.1835,82.1835,52769.0
2020-12-08 15:50:00,96.72,96.73,96.69,96.7,107466.0,82.1835,82.192,82.158,82.1665,107466.0
2020-12-09 09:30:00,96.57,96.57,96.32,96.54,78995.0,82.056,82.056,81.8436,82.0305,78995.0
2020-12-09 09:40:00,96.53,96.56,96.51,96.55,221707.0,82.022,82.0475,82.005,82.039,221707.0
2020-12-09 09:50:00,96.55,96.55,96.48,96.48,97032.0,82.039,82.039,81.9795,81.9795,97032.0
2020-12-09 10:00:00,96.48,96.51,96.47,96.5,104666.0,81.9795,82.005,81.9711,81.9965,104666.0
2020-12-09 10:10:00,96.5,96.54,96.49,96.53,137720.0,81.9965,82.0305,81.988,82.022,137720.0
2020-12-09 10:20:00,96.52,96.54,96.51,96.52,96836.0,82.0135,82.0305,82.005,82.0135,96836.0
2020-12-09 10:30:00,96.52,96.55,96.51,96.53,43236.0,82.0135,82.039,82.005,82.022,43236.0
2020-12-09 10:40:00,96.53,96.55,96.52,96.55,65372.0,82.022,82.039,82.0135,82.039,65372.0
2020-12-09 10:50:00,96.54,96.57,96.54,96.56,186737.0,82.0305,82.056,82.0305,82.0475,186737.0
2020-12-09 11:00:00,96.58,96.58,96.55,96.57,107415.0,82.0645,82.0645,82.039,82.056,107415.0
2020-12-09 11:10:00,96.57,96.58,96.56,96.58,74173.0,82.056,82.0645,82.0475,82.0645,74173.0
2020-12-09 11:20:00,96.58,96.59,96.56,96.57,229140.0,82.0645,82.073,82.0475,82.056,229140.0
2020-12-09 11:30:00,96.57,96.57,96.52,96.53,19189.0,82.056,82.056,82.0135,82.022,19189.0
2020-12-09 11:40:00,96.53,96.53,96.5,96.5,21205.0,82.022,82.022,81.9965,81.9965,21205.0
2020-12-09 11:50:00,96.51,96.51,96.5,96.5,36263.0,82.005,82.005,81.9965,81.9965,36263.0
2020-12-09 12:00:00,96.5,96.51,96.46,96.47,77150.0,81.9965,82.005,81.9626,81.9711,77150.0
2020-12-09 12:10:00,96.47,96.47,96.45,96.46,149894.0,81.9711,81.9711,81.9541,81.9626,149894.0
2020-12-09 12:20:00,96.46,96.46,96.43,96.45,67579.0,81.9626,81.9626,81.9371,81.9541,67579.0
2020-12-09 12:30:00,96.45,96.45,96.42,96.42,99482.0,81.9541,81.9541,81.9286,81.9286,99482.0
2020-12-09 12:40:00,96.42,96.43,96.42,96.43,19197.0,81.9286,81.9371,81.9286,81.9371,19197.0
2020-12-09 12:50:00,96.42,96.42,96.38,96.38,36501.0,81.9286,81.9286,81.8946,81.8946,36501.0
2020-12-09 13:00:00,96.38,96.4,96.37,96.38,33020.0,81.8946,81.9116,81.8861,81.8946,33020.0
2020-12-09 13:10:00,96.38,96.39,96.37,96.39,27851.0,81.8946,81.9031,81.8861,81.9031,27851.0
2020-12-09 13:20:00,96.39,96.42,96.38,96.42,335521.0,81.9031,81.9286,81.8946,81.9286,335521.0
2020-12-09 13:30:00,96.42,96.48,96.41,96.45,52292.0,81.9286,81.9795,81.9201,81.9541,52292.0
2020-12-09 13:40:00,96.44,96.45,96.42,96.42,60677.0,81.9456,81.9541,81.9286,81.9286,60677.0
2020-12-09 13:50:00,96.43,96.44,96.41,96.44,43761.0,81.9371,81.9456,81.9201,81.9456,43761.0
2020-12-09 14:00:00,96.43,96.44,96.38,96.39,47260.0,81.9371,81.9456,81.8946,81.9031,47260.0
2020-12-09 14:10:00,96.39,96.4,96.38,96.39,43613.0,81.9031,81.9116,81.8946,81.9031,43613.0
2020-12-09 14:20:00,96.39,96.41,96.38,96.4,32906.0,81.9031,81.9201,81.8946,81.9116,32906.0
2020-12-09 14:30:00,96.41,96.44,96.4,96.42,61000.0,81.9201,81.9456,81.9116,81.9286,61000.0
2020-12-09 14:40:00,96.41,96.43,96.4,96.42,34549.0,81.9201,81.9371,81.9116,81.9286,34549.0
2020-12-09 14:50:00,96.42,96.43,96.39,96.39,83490.0,81.9286,81.9371,81.9031,81.9031,83490.0
2020-12-09 15:00:00,96.39,96.41,96.37,96.39,62391.0,81.9031,81.9201,81.8861,81.9031,62391.0
2020-12-09 15:10:00,96.4,96.41,96.38,96.39,143792.0,81.9116,81.9201,81.8946,81.9031,143792.0
2020-12-09 15:20:00,96.39,96.42,96.39,96.4,358096.0,81.9031,81.9286,81.9031,81.9116,358096.0
2020-12-09 15:30:00,96.4,96.42,96.4,96.42,155035.0,81.9116,81.9286,81.9116,81.9286,155035.0
2020-12-09 15:40:00,96.42,96.44,96.41,96.43,48674.0,81.9286,81.9456,81.9201,81.9371,48674.0
2020-12-09 15:50:00,96.42,96.46,96.42,96.45,68058.0,81.9286,81.9626,81.9286,81.9541,68058.0
2020-12-10 09:30:00,96.51,96.56,96.5,96.56,55899.0,82.005,82.0475,81.9965,82.0475,55899.0
2020-12-10 09:40:00,96.55,96.66,96.55,96.66,57191.0,82.039,82.1325,82.039,82.1325,57191.0
2020-12-10 09:50:00,96.66,96.68,96.64,96.66,39413.0,82.1325,82.1495,82.1155,82.1325,39413.0
2020-12-10 10:00:00,96.66,96.67,96.65,96.66,31392.0,82.1325,82.141,82.124,82.1325,31392.0
2020-12-10 10:10:00,96.66,96.67,96.64,96.65,46538.0,82.1325,82.141,82.1155,82.124,46538.0
2020-12-10 10:20:00,96.65,96.65,96.61,96.62,78648.0,82.124,82.124,82.09,82.0985,78648.0
2020-12-10 10:30:00,96.6,96.63,96.59,96.6,57658.0,82.0815,82.107,82.073,82.0815,57658.0
2020-12-10 10:40:00,96.6,96.62,96.6,96.62,37283.0,82.0815,82.0985,82.0815,82.0985,37283.0
2020-12-10 10:50:00,96.61,96.62,96.59,96.62,40740.0,82.09,82.0985,82.073,82.0985,40740.0
2020-12-10 11:00:00,96.62,96.65,96.61,96.65,47229.0,82.0985,82.124,82.09,82.124,47229.0
2020-12-10 11:10:00,96.65,96.65,96.61,96.62,69724.0,82.124,82.124,82.09,82.0985,69724.0
2020-12-10 11:20:00,96.62,96.65,96.62,96.65,48861.0,82.0985,82.124,82.0985,82.124,48861.0
2020-12-10 11:30:00,96.65,96.65,96.62,96.62,52512.0,82.124,82.124,82.0985,82.0985,52512.0
2020-12-10 11:40:00,96.63,96.63,96.62,96.63,15132.0,82.107,82.107,82.0985,82.107,15132.0
2020-12-10 11:50:00,96.63,96.68,96.63,96.67,60996.0,82.107,82.1495,82.107,82.141,60996.0
2020-12-10 12:00:00,96.68,96.69,96.66,96.67,81289.0,82.1495,82.158,82.1325,82.141,81289.0
2020-12-10 12:10:00,96.67,96.69,96.66,96.68,25540.0,82.141,82.158,82.1325,82.1495,25540.0
2020-12-10 12:20:00,96.69,96.69,96.68,96.69,43969.0,82.158,82.158,82.1495,82.158,43969.0
2020-12-10 12:30:00,96.69,96.71,96.68,96.7,27846.0,82.158,82.175,82.1495,82.1665,27846.0
2020-12-10 12:40:00,96.7,96.71,96.69,96.7,40407.0,82.1665,82.175,82.158,82.1665,40407.0
2020-12-10 12:50:00,96.7,96.72,96.67,96.69,34994.0,82.1665,82.1835,82.141,82.158,34994.0
2020-12-10 13:00:00,96.69,96.78,96.68,96.75,89721.0,82.158,82.2345,82.1495,82.209,89721.0
2020-12-10 13:10:00,96.75,96.76,96.74,96.76,31021.0,82.209,82.2175,82.2005,82.2175,31021.0
2020-12-10 13:20:00,96.76,96.8,96.75,96.78,104263.0,82.2175,82.2515,82.209,82.2345,104263.0
2020-12-10 13:30:00,96.79,96.79,96.74,96.77,28690.0,82.243,82.243,82.2005,82.226,28690.0
2020-12-10 13:40:00,96.77,96.78,96.75,96.78,21195.0,82.226,82.2345,82.209,82.2345,21195.0
2020-12-10 13:50:00,96.78,96.79,96.76,96.77,35734.0,82.2345,82.243,82.2175,82.226,35734.0
2020-12-10 14:00:00,96.77,96.81,96.76,96.79,130567.0,82.226,82.26,82.2175,82.243,130567.0
2020-12-10 14:10:00,96.78,96.79,96.75,96.77,20173.0,82.2345,82.243,82.209,82.226,20173.0
2020-12-10 14:20:00,96.78,96.79,96.77,96.78,28951.0,82.2345,82.243,82.226,82.2345,28951.0
2020-12-10 14:30:00,96.79,96.79,96.78,96.79,27785.0,82.243,82.243,82.2345,82.243,27785.0
2020-12-10 14:40:00,96.78,96.79,96.78,96.79,39263.0,82.2345,82.243,82.2345,82.243,39263.0
2020-12-10 14:50:00,96.78,96.79,96.76,96.77,30227.0,82.2345,82.243,82.2175,82.226,30227.0
2020-12-10 15:00:00,96.76,96.76,96.75,96.75,48944.0,82.2175,82.2175,82.209,82.209,48944.0
2020-12-10 15:10:00,96.75,96.76,96.72,96.72,82536.0,82.209,82.2175,82.1835,82.1835,82536.0
2020-12-10 15:20:00,96.72,96.73,96.7,96.73,67653.0,82.1835,82.192,82.1665,82.192,67653.0
2020-12-10 15:30:00,96.72,96.74,96.71,96.73,99013.0,82.1835,82.2005,82.175,82.192,99013.0
2020-12-10 15:40:00,96.73,96.73,96.7,96.7,58877.0,82.192,82.192,82.1665,82.1665,58877.0
2020-12-10 15:50:00,96.7,96.74,96.7,96.73,153232.0,82.1665,82.2005,82.1665,82.192,153232.0
2020-12-11 09:30:00,96.79,96.8,96.72,96.79,44562.0,82.243,82.2515,82.1835,82.243,44562.0
2020-12-11 09:40:00,96.78,96.84,96.77,96.84,85564.0,82.2345,82.2854,82.226,82.2854,85564.0
2020-12-11 09:50:00,96.84,96.85,96.81,96.84,143153.0,82.2854,82.2939,82.26,82.2854,143153.0
2020-12-11 10:00:00,96.84,96.84,96.79,96.81,31976.0,82.2854,82.2854,82.243,82.26,31976.0
2020-12-11 10:10:00,96.81,96.83,96.8,96.81,41281.0,82.26,82.2769,82.2515,82.26,41281.0
2020-12-11 10:20:00,96.81,96.82,96.78,96.78,39797.0,82.26,82.2684,82.2345,82.2345,39797.0
2020-12-11 10:30:00,96.78,96.79,96.76,96.78,58682.0,82.2345,82.243,82.2175,82.2345,58682.0
2020-12-11 10:40:00,96.78,96.78,96.76,96.77,57570.0,82.2345,82.2345,82.2175,82.226,57570.0
2020-12-11 10:50:00,96.77,96.83,96.76,96.81,44367.0,82.226,82.2769,82.2175,82.26,44367.0
2020-12-11 11:00:00,96.81,96.83,96.8,96.81,23695.0,82.26,82.2769,82.2515,82.26,23695.0
2020-12-11 11:10:00,96.81,96.82,96.8,96.81,89022.0,82.26,82.2684,82.2515,82.26,89022.0
2020-12-11 11:20:00,96.81,96.81,96.78,96.79,27135.0,82.26,82.26,82.2345,82.243,27135.0
2020-12-11 11:30:00,96.79,96.79,96.76,96.78,38012.0,82.243,82.243,82.2175,82.2345,38012.0
2020-12-11 11:40:00,96.78,96.79,96.76,96.79,32019.0,82.2345,82.243,82.2175,82.243,32019.0
2020-12-11 11:50:00,96.79,96.8,96.77,96.79,54294.0,82.243,82.2515,82.226,82.243,54294.0
2020-12-11 12:00:00,96.79,96.79,96.78,96.79,20174.0,82.243,82.243,82.2345,82.243,20174.0
2020-12-11 12:10:00,96.79,96.79,96.74,96.74,41586.0,82.243,82.243,82.2005,82.2005,41586.0
2020-12-11 12:20:00,96.75,96.77,96.73,96.74,162339.0,82.209,82.226,82.192,82.2005,162339.0
2020-12-11 12:30:00,96.73,96.74,96.71,96.73,84760.0,82.192,82.2005,82.175,82.192,84760.0
2020-12-11 12:40:00,96.72,96.73,96.71,96.71,27448.0,82.1835,82.192,82.175,82.175,27448.0
2020-12-11 12:50:00,96.72,96.72,96.7,96.7,36756.0,82.1835,82.1835,82.1665,82.1665,36756.0
2020-12-11 13:00:00,96.7,96.71,96.68,96.71,114897.0,82.1665,82.175,82.1495,82.175,114897.0
2020-12-11 13:10:00,96.7,96.71,96.67,96.69,220025.0,82.1665,82.175,82.141,82.158,220025.0
2020-12-11 13:20:00,96.68,96.71,96.68,96.7,52974.0,82.1495,82.175,82.1495,82.1665,52974.0
2020-12-11 13:30:00,96.7,96.72,96.69,96.72,65404.0,82.1665,82.1835,82.158,82.1835,65404.0
2020-12-11 13:40:00,96.72,96.74,96.7,96.71,57242.0,82.1835,82.2005,82.1665,82.175,57242.0
2020-12-11 13:50:00,96.72,96.72,96.7,96.72,38059.0,82.1835,82.1835,82.1665,82.1835,38059.0
2020-12-11 14:00:00,96.72,96.73,96.71,96.72,43947.0,82.1835,82.192,82.175,82.1835,43947.0
2020-12-11 14:10:00,96.72,96.74,96.71,96.73,30946.0,82.1835,82.2005,82.175,82.192,30946.0
2020-12-11 14:20:00,96.73,96.73,96.72,96.73,26591.0,82.192,82.192,82.1835,82.192,26591.0
2020-12-11 14:30:00,96.73,96.76,96.72,96.73,33133.0,82.192,82.2175,82.1835,82.192,33133.0
2020-12-11 14:40:00,96.73,96.74,96.7,96.72,26234.0,82.192,82.2005,82.1665,82.1835,26234.0
2020-12-11 14:50:00,96.72,96.73,96.69,96.73,53199.0,82.1835,82.192,82.158,82.192,53199.0
2020-12-11 15:00:00,96.73,96.73,96.71,96.72,43498.0,82.192,82.192,82.175,82.1835,43498.0
2020-12-11 15:10:00,96.72,96.73,96.71,96.73,50168.0,82.1835,82.192,82.175,82.192,50168.0
2020-12-11 15:20:00,96.73,96.73,96.71,96.72,37597.0,82.192,82.192,82.175,82.1835,37597.0
2020-12-11 15:30:00,96.72,96.74,96.71,96.74,27624.0,82.1835,82.2005,82.175,82.2005,27624.0
2020-12-11 15:40:00,96.73,96.74,96.72,96.73,48232.0,82.192,82.2005,82.1835,82.192,48232.0
2020-12-11 15:50:00,96.73,96.76,96.72,96.76,183009.0,82.192,82.2175,82.1835,82.2175,183009.0
2020-12-14 09:30:00,96.69,96.71,96.67,96.67,40047.0,82.158,82.175,82.141,82.141,40047.0
2020-12-14 09:40:00,96.67,96.71,96.67,96.7,19395.0,82.141,82.175,82.141,82.1665,19395.0
2020-12-14 09:50:00,96.71,96.74,96.7,96.73,22221.0,82.175,82.2005,82.1665,82.192,22221.0
2020-12-14 10:00:00,96.73,96.74,96.72,96.73,32827.0,82.192,82.2005,82.1835,82.192,32827.0
2020-12-14 10:10:00,96.72,96.74,96.72,96.73,13908.0,82.1835,82.2005,82.1835,82.192,13908.0
2020-12-14 10:20:00,96.73,96.73,96.71,96.73,25387.0,82.192,82.192,82.175,82.192,25387.0
2020-12-14 10:30:00,96.73,96.78,96.72,96.77,68726.0,82.192,82.2345,82.1835,82.226,68726.0
2020-12-14 10:40:00,96.78,96.82,96.77,96.81,60764.0,82.2345,82.2684,82.226,82.26,60764.0
2020-12-14 10:50:00,96.81,96.84,96.8,96.81,48375.0,82.26,82.2854,82.2515,82.26,48375.0
2020-12-14 11:00:00,96.8,96.83,96.79,96.8,26061.0,82.2515,82.2769,82.243,82.2515,26061.0
2020-12-14 11:10:00,96.81,96.81,96.8,96.81,46419.0,82.26,82.26,82.2515,82.26,46419.0
2020-12-14 11:20:00,96.81,96.81,96.79,96.8,61967.0,82.26,82.26,82.243,82.2515,61967.0
2020-12-14 11:30:00,96.8,96.8,96.78,96.79,37717.0,82.2515,82.2515,82.2345,82.243,37717.0
2020-12-14 11:40:00,96.79,96.79,96.78,96.79,11916.0,82.243,82.243,82.2345,82.243,11916.0
2020-12-14 11:50:00,96.78,96.79,96.78,96.79,18625.0,82.2345,82.243,82.2345,82.243,18625.0
2020-12-14 12:00:00,96.79,96.79,96.78,96.79,78577.0,82.243,82.243,82.2345,82.243,78577.0
2020-12-14 12:10:00,96.79,96.79,96.78,96.79,37192.0,82.243,82.243,82.2345,82.243,37192.0
2020-12-14 12:20:00,96.79,96.79,96.78,96.78,33652.0,82.243,82.243,82.2345,82.2345,33652.0
2020-12-14 12:30:00,96.79,96.79,96.78,96.79,29175.0,82.243,82.243,82.2345,82.243,29175.0
2020-12-14 12:40:00,96.78,96.79,96.78,96.78,24228.0,82.2345,82.243,82.2345,82.2345,24228.0
2020-12-14 12:50:00,96.78,96.79,96.78,96.79,10419.0,82.2345,82.243,82.2345,82.243,10419.0
2020-12-14 13:00:00,96.79,96.79,96.78,96.78,83835.0,82.243,82.243,82.2345,82.2345,83835.0
2020-12-14 13:10:00,96.77,96.78,96.76,96.77,25534.0,82.226,82.2345,82.2175,82.226,25534.0
2020-12-14 13:20:00,96.77,96.8,96.76,96.79,22067.0,82.226,82.2515,82.2175,82.243,22067.0
2020-12-14 13:30:00,96.79,96.79,96.77,96.77,51411.0,82.243,82.243,82.226,82.226,51411.0
2020-12-14 13:40:00,96.78,96.78,96.76,96.76,19782.0,82.2345,82.2345,82.2175,82.2175,19782.0
2020-12-14 13:50:00,96.77,96.78,96.75,96.77,46326.0,82.226,82.2345,82.209,82.226,46326.0
2020-12-14 14:00:00,96.77,96.78,96.76,96.78,60824.0,82.226,82.2345,82.2175,82.2345,60824.0
2020-12-14 14:10:00,96.78,96.79,96.77,96.79,92682.0,82.2345,82.243,82.226,82.243,92682.0
2020-12-14 14:20:00,96.79,96.8,96.77,96.8,63895.0,82.243,82.2515,82.226,82.2515,63895.0
2020-12-14 14:30:00,96.8,96.81,96.79,96.8,18557.0,82.2515,82.26,82.243,82.2515,18557.0
2020-12-14 14:40:00,96.81,96.83,96.8,96.82,64232.0,82.26,82.2769,82.2515,82.2684,64232.0
2020-12-14 14:50:00,96.82,96.83,96.79,96.81,50233.0,82.2684,82.2769,82.243,82.26,50233.0
2020-12-14 15:00:00,96.81,96.82,96.78,96.78,32610.0,82.26,82.2684,82.2345,82.2345,32610.0
2020-12-14 15:10:00,96.78,96.8,96.78,96.8,52653.0,82.2345,82.2515,82.2345,82.2515,52653.0
2020-12-14 15:20:00,96.8,96.82,96.79,96.81,29615.0,82.2515,82.2684,82.243,82.26,29615.0
2020-12-14 15:30:00,96.81,96.82,96.8,96.81,63116.0,82.26,82.2684,82.2515,82.26,63116.0
2020-12-14 15:40:00,96.81,96.81,96.8,96.8,90697.0,82.26,82.26,82.2515,82.2515,90697.0
2020-12-14 15:50:00,96.81,96.82,96.8,96.81,241699.0,82.26,82.2684,82.2515,82.26,241699.0
2020-12-15 09:30:00,96.85,96.86,96.79,96.82,154308.0,82.2939,82.3024,82.243,82.2684,154308.0
2020-12-15 09:40:00,96.84,96.84,96.82,96.82,12582.0,82.2854,82.2854,82.2684,82.2684,12582.0
2020-12-15 09:50:00,96.82,96.84,96.81,96.83,29073.0,82.2684,82.2854,82.26,82.2769,29073.0
2020-12-15 10:00:00,96.82,96.83,96.81,96.82,46654.0,82.2684,82.2769,82.26,82.2684,46654.0
2020-12-15 10:10:00,96.83,96.85,96.82,96.84,26595.0,82.2769,82.2939,82.2684,82.2854,26595.0
2020-12-15 10:20:00,96.83,96.86,96.83,96.86,8505.0,82.2769,82.3024,82.2769,82.3024,8505.0
2020-12-15 10:30:00,96.85,96.86,96.85,96.86,13789.0,82.2939,82.3024,82.2939,82.3024,13789.0
2020-12-15 10:40:00,96.85,96.86,96.83,96.83,27104.0,82.2939,82.3024,82.2769,82.2769,27104.0
2020-12-15 10:50:00,96.84,96.85,96.83,96.85,146955.0,82.2854,82.2939,82.2769,82.2939,146955.0
2020-12-15 11:00:00,96.85,96.87,96.84,96.85,68185.0,82.2939,82.3109,82.2854,82.2939,68185.0
2020-12-15 11:10:00,96.84,96.86,96.84,96.84,59789.0,82.2854,82.3024,82.2854,82.2854,59789.0
2020-12-15 11:20:00,96.85,96.86,96.83,96.86,52712.0,82.2939,82.3024,82.2769,82.3024,52712.0
2020-12-15 11:30:00,96.86,96.88,96.85,96.88,21781.0,82.3024,82.3194,82.2939,82.3194,21781.0
2020-12-15 11:40:00,96.87,96.88,96.85,96.85,52449.0,82.3109,82.3194,82.2939,82.2939,52449.0
2020-12-15 11:50:00,96.85,96.87,96.85,96.87,41879.0,82.2939,82.3109,82.2939,82.3109,41879.0
2020-12-15 12:00:00,96.87,96.88,96.86,96.88,140519.0,82.3109,82.3194,82.3024,82.3194,140519.0
2020-12-15 12:10:00,96.88,96.88,96.87,96.88,42479.0,82.3194,82.3194,82.3109,82.3194,42479.0
2020-12-15 12:20:00,96.87,96.88,96.87,96.88,22572.0,82.3109,82.3194,82.3109,82.3194,22572.0
2020-12-15 12:30:00,96.88,96.89,96.87,96.89,48929.0,82.3194,82.3279,82.3109,82.3279,48929.0
2020-12-15 12:40:00,96.89,96.91,96.88,96.91,38453.0,82.3279,82.3449,82.3194,82.3449,38453.0
2020-12-15 12:50:00,96.91,96.93,96.9,96.92,103662.0,82.3449,82.3619,82.3364,82.3534,103662.0
2020-12-15 13:00:00,96.91,96.92,96.9,96.91,34968.0,82.3449,82.3534,82.3364,82.3449,34968.0
2020-12-15 13:10:00,96.91,96.91,96.89,96.89,114142.0,82.3449,82.3449,82.3279,82.3279,114142.0
2020-12-15 13:20:00,96.9,96.9,96.89,96.9,65734.0,82.3364,82.3364,82.3279,82.3364,65734.0
2020-12-15 13:30:00,96.9,96.91,96.89,96.9,66953.0,82.3364,82.3449,82.3279,82.3364,66953.0
2020-12-15 13:40:00,96.9,96.92,96.89,96.92,41718.0,82.3364,82.3534,82.3279,82.3534,41718.0
2020-12-15 13:50:00,96.91,96.92,96.9,96.91,47868.0,82.3449,82.3534,82.3364,82.3449,47868.0
2020-12-15 14:00:00,96.91,96.93,96.9,96.92,188976.0,82.3449,82.3619,82.3364,82.3534,188976.0
2020-12-15 14:10:00,96.92,96.92,96.9,96.92,125485.0,82.3534,82.3534,82.3364,82.3534,125485.0
2020-12-15 14:20:00,96.92,96.94,96.91,96.92,147566.0,82.3534,82.3704,82.3449,82.3534,147566.0
2020-12-15 14:30:00,96.92,96.93,96.92,96.93,26102.0,82.3534,82.3619,82.3534,82.3619,26102.0
2020-12-15 14:40:00,96.93,96.94,96.91,96.94,34916.0,82.3619,82.3704,82.3449,82.3704,34916.0
2020-12-15 14:50:00,96.93,96.95,96.91,96.93,76124.0,82.3619,82.3789,82.3449,82.3619,76124.0
2020-12-15 15:00:00,96.93,96.93,96.92,96.92,49260.0,82.3619,82.3619,82.3534,82.3534,49260.0
2020-12-15 15:10:00,96.92,96.93,96.92,96.93,85644.0,82.3534,82.3619,82.3534,82.3619,85644.0
2020-12-15 15:20:00,96.93,96.95,96.92,96.94,193922.0,82.3619,82.3789,82.3534,82.3704,193922.0
2020-12-15 15:30:00,96.94,96.96,96.93,96.95,92549.0,82.3704,82.3874,82.3619,82.3789,92549.0
2020-12-15 15:40:00,96.95,96.96,96.92,96.92,159667.0,82.3789,82.3874,82.3534,82.3534,159667.0
2020-12-15 15:50:00,96.92,96.95,96.92,96.94,206935.0,82.3534,82.3789,82.3534,82.3704,206935.0
2020-12-16 09:30:00,96.91,96.91,96.81,96.81,56155.0,82.3449,82.3449,82.26,82.26,56155.0
2020-12-16 09:40:00,96.82,96.86,96.81,96.84,343774.0,82.2684,82.3024,82.26,82.2854,343774.0
2020-12-16 09:50:00,96.84,96.92,96.84,96.91,194604.0,82.2854,82.3534,82.2854,82.3449,194604.0
2020-12-16 10:00:00,96.91,96.93,96.89,96.91,26590.0,82.3449,82.3619,82.3279,82.3449,26590.0
2020-12-16 10:10:00,96.91,96.96,96.9,96.96,30624.0,82.3449,82.3874,82.3364,82.3874,30624.0
2020-12-16 10:20:00,96.96,96.98,96.95,96.98,29017.0,82.3874,82.4044,82.3789,82.4044,29017.0
2020-12-16 10:30:00,96.98,96.99,96.97,96.99,28715.0,82.4044,82.4129,82.3959,82.4129,28715.0
2020-12-16 10:40:00,96.98,96.99,96.96,96.98,58639.0,82.4044,82.4129,82.3874,82.4044,58639.0
2020-12-16 10:50:00,96.99,97.02,96.98,97.02,25970.0,82.4129,82.4384,82.4044,82.4384,25970.0
2020-12-16 11:00:00,97.02,97.03,96.99,97.0,14754.0,82.4384,82.4469,82.4129,82.4214,14754.0
2020-12-16 11:10:00,97.01,97.02,96.97,96.98,107553.0,82.4299,82.4384,82.3959,82.4044,107553.0
2020-12-16 11:20:00,96.98,96.98,96.95,96.96,20414.0,82.4044,82.4044,82.3789,82.3874,20414.0
2020-12-16 11:30:00,96.96,96.96,96.95,96.95,53289.0,82.3874,82.3874,82.3789,82.3789,53289.0
2020-12-16 11:40:00,96.95,96.96,96.95,96.95,77060.0,82.3789,82.3874,82.3789,82.3789,77060.0
2020-12-16 11:50:00,96.95,96.95,96.94,96.95,23207.0,82.3789,82.3789,82.3704,82.3789,23207.0
2020-12-16 12:00:00,96.95,96.95,96.93,96.94,26307.0,82.3789,82.3789,82.3619,82.3704,26307.0
2020-12-16 12:10:00,96.94,96.94,96.93,96.94,13128.0,82.3704,82.3704,82.3619,82.3704,13128.0
2020-12-16 12:20:00,96.94,96.94,96.93,96.94,26089.0,82.3704,82.3704,82.3619,82.3704,26089.0
2020-12-16 12:30:00,96.94,96.94,96.93,96.94,32424.0,82.3704,82.3704,82.3619,82.3704,32424.0
2020-12-16 12:40:00,96.94,96.94,96.93,96.94,26110.0,82.3704,82.3704,82.3619,82.3704,26110.0
2020-12-16 12:50:00,96.94,96.94,96.93,96.94,67919.0,82.3704,82.3704,82.3619,82.3704,67919.0
2020-12-16 13:00:00,96.94,96.96,96.93,96.95,18153.0,82.3704,82.3874,82.3619,82.3789,18153.0
2020-12-16 13:10:00,96.95,96.97,96.95,96.97,20504.0,82.3789,82.3959,82.3789,82.3959,20504.0
2020-12-16 13:20:00,96.97,96.97,96.95,96.96,16776.0,82.3959,82.3959,82.3789,82.3874,16776.0
2020-12-16 13:30:00,96.95,96.96,96.95,96.95,45241.0,82.3789,82.3874,82.3789,82.3789,45241.0
2020-12-16 13:40:00,96.95,96.96,96.95,96.96,16905.0,82.3789,82.3874,82.3789,82.3874,16905.0
2020-12-16 13:50:00,96.96,96.97,96.95,96.96,32708.0,82.3874,82.3959,82.3789,82.3874,32708.0
2020-12-16 14:00:00,96.95,96.96,96.76,96.8,77292.0,82.3789,82.3874,82.2175,82.2515,77292.0
2020-12-16 14:10:00,96.8,96.81,96.74,96.77,35704.0,82.2515,82.26,82.2005,82.226,35704.0
2020-12-16 14:20:00,96.77,96.8,96.74,96.79,37024.0,82.226,82.2515,82.2005,82.243,37024.0
2020-12-16 14:30:00,96.79,96.86,96.77,96.86,79658.0,82.243,82.3024,82.226,82.3024,79658.0
2020-12-16 14:40:00,96.85,96.88,96.83,96.88,64563.0,82.2939,82.3194,82.2769,82.3194,64563.0
2020-12-16 14:50:00,96.87,96.92,96.85,96.92,46102.0,82.3109,82.3534,82.2939,82.3534,46102.0
2020-12-16 15:00:00,96.92,96.98,96.92,96.93,75768.0,82.3534,82.4044,82.3534,82.3619,75768.0
2020-12-16 15:10:00,96.93,96.94,96.92,96.93,27993.0,82.3619,82.3704,82.3534,82.3619,27993.0
2020-12-16 15:20:00,96.92,96.95,96.92,96.93,26744.0,82.3534,82.3789,82.3534,82.3619,26744.0
2020-12-16 15:30:00,96.93,96.94,96.9,96.9,47763.0,82.3619,82.3704,82.3364,82.3364,47763.0
2020-12-16 15:40:00,96.9,96.91,96.87,96.88,63316.0,82.3364,82.3449,82.3109,82.3194,63316.0
2020-12-16 15:50:00,96.88,96.91,96.88,96.89,56801.0,82.3194,82.3449,82.3194,82.3279,56801.0
2020-12-17 09:30:00,97.07,97.1,97.02,97.06,56761.0,82.4809,82.5064,82.4384,82.4724,56761.0
2020-12-17 09:40:00,97.06,97.07,97.02,97.02,23744.0,82.4724,82.4809,82.4384,82.4384,23744.0
2020-12-17 09:50:00,97.03,97.06,97.02,97.04,51742.0,82.4469,82.4724,82.4384,82.4554,51742.0
2020-12-17 10:00:00,97.04,97.06,97.03,97.04,57840.0,82.4554,82.4724,82.4469,82.4554,57840.0
2020-12-17 10:10:00,97.04,97.06,97.04,97.05,69482.0,82.4554,82.4724,82.4554,82.4639,69482.0
2020-12-17 10:20:00,97.05,97.07,97.03,97.06,106766.0,82.4639,82.4809,82.4469,82.4724,106766.0
2020-12-17 10:30:00,97.06,97.07,97.02,97.03,67186.0,82.4724,82.4809,82.4384,82.4469,67186.0
2020-12-17 10:40:00,97.02,97.05,97.02,97.03,70235.0,82.4384,82.4639,82.4384,82.4469,70235.0
2020-12-17 10:50:00,97.03,97.04,97.01,97.02,28714.0,82.4469,82.4554,82.4299,82.4384,28714.0
2020-12-17 11:00:00,97.01,97.02,97.0,97.0,22255.0,82.4299,82.4384,82.4214,82.4214,22255.0
2020-12-17 11:10:00,97.0,97.0,96.95,96.95,49542.0,82.4214,82.4214,82.3789,82.3789,49542.0
2020-12-17 11:20:00,96.95,96.98,96.95,96.95,16440.0,82.3789,82.4044,82.3789,82.3789,16440.0
2020-12-17 11:30:00,96.95,96.95,96.93,96.94,69104.0,82.3789,82.3789,82.3619,82.3704,69104.0
2020-12-17 11:40:00,96.94,96.94,96.85,96.87,103283.0,82.3704,82.3704,82.2939,82.3109,103283.0
2020-12-17 11:50:00,96.86,96.9,96.85,96.86,46384.0,82.3024,82.3364,82.2939,82.3024,46384.0
2020-12-17 12:00:00,96.86,96.88,96.84,96.87,63023.0,82.3024,82.3194,82.2854,82.3109,63023.0
2020-12-17 12:10:00,96.88,96.89,96.86,96.88,33048.0,82.3194,82.3279,82.3024,82.3194,33048.0
2020-12-17 12:20:00,96.87,96.89,96.86,96.89,13173.0,82.3109,82.3279,82.3024,82.3279,13173.0
2020-12-17 12:30:00,96.9,96.92,96.88,96.9,15355.0,82.3364,82.3534,82.3194,82.3364,15355.0
2020-12-17 12:40:00,96.9,96.94,96.88,96.92,15820.0,82.3364,82.3704,82.3194,82.3534,15820.0
2020-12-17 12:50:00,96.93,96.96,96.92,96.95,30264.0,82.3619,82.3874,82.3534,82.3789,30264.0
2020-12-17 13:00:00,96.95,96.98,96.94,96.97,37711.0,82.3789,82.4044,82.3704,82.3959,37711.0
2020-12-17 13:10:00,96.97,96.97,96.96,96.96,23959.0,82.3959,82.3959,82.3874,82.3874,23959.0
2020-12-17 13:20:00,96.97,96.99,96.96,96.99,23270.0,82.3959,82.4129,82.3874,82.4129,23270.0
2020-12-17 13:30:00,96.98,97.02,96.98,97.01,37356.0,82.4044,82.4384,82.4044,82.4299,37356.0
2020-12-17 13:40:00,97.02,97.02,97.0,97.01,24574.0,82.4384,82.4384,82.4214,82.4299,24574.0
2020-12-17 13:50:00,97.0,97.01,96.99,97.0,7636.0,82.4214,82.4299,82.4129,82.4214,7636.0
2020-12-17 14:00:00,96.99,97.0,96.97,96.98,33239.0,82.4129,82.4214,82.3959,82.4044,33239.0
2020-12-17 14:10:00,96.98,97.01,96.97,97.01,20112.0,82.4044,82.4299,82.3959,82.4299,20112.0
2020-12-17 14:20:00,97.01,97.02,97.0,97.0,42045.0,82.4299,82.4384,82.4214,82.4214,42045.0
2020-12-17 14:30:00,97.01,97.02,97.0,97.01,32763.0,82.4299,82.4384,82.4214,82.4299,32763.0
2020-12-17 14:40:00,97.0,97.02,96.99,97.02,20192.0,82.4214,82.4384,82.4129,82.4384,20192.0
2020-12-17 14:50:00,97.01,97.03,97.01,97.03,27074.0,82.4299,82.4469,82.4299,82.4469,27074.0
2020-12-17 15:00:00,97.03,97.04,97.01,97.02,49562.0,82.4469,82.4554,82.4299,82.4384,49562.0
2020-12-17 15:10:00,97.02,97.02,97.01,97.01,33007.0,82.4384,82.4384,82.4299,82.4299,33007.0
2020-12-17 15:20:00,97.02,97.02,97.0,97.02,44901.0,82.4384,82.4384,82.4214,82.4384,44901.0
2020-12-17 15:30:00,97.01,97.02,97.0,97.01,34118.0,82.4299,82.4384,82.4214,82.4299,34118.0
2020-12-17 15:40:00,97.01,97.02,97.0,97.0,43731.0,82.4299,82.4384,82.4214,82.4214,43731.0
2020-12-17 15:50:00,97.01,97.01,96.97,96.99,132261.0,82.4299,82.4299,82.3959,82.4129,132261.0
2020-12-18 09:30:00,97.1,97.1,97.0,97.06,34717.0,82.5064,82.5064,82.4214,82.4724,34717.0
2020-12-18 09:40:00,97.06,97.08,97.04,97.05,120465.0,82.4724,82.4894,82.4554,82.4639,120465.0
2020-12-18 09:50:00,97.04,97.06,97.03,97.04,15645.0,82.4554,82.4724,82.4469,82.4554,15645.0
2020-12-18 10:00:00,97.04,97.04,97.01,97.02,42699.0,82.4554,82.4554,82.4299,82.4384,42699.0
2020-12-18 10:10:00,97.02,97.02,97.01,97.01,11713.0,82.4384,82.4384,82.4299,82.4299,11713.0
2020-12-18 10:20:00,97.01,97.03,97.01,97.02,42920.0,82.4299,82.4469,82.4299,82.4384,42920.0
2020-12-18 10:30:00,97.02,97.03,96.97,96.98,93874.0,82.4384,82.4469,82.3959,82.4044,93874.0
2020-12-18 10:40:00,96.99,97.01,96.98,97.0,70548.0,82.4129,82.4299,82.4044,82.4214,70548.0
2020-12-18 10:50:00,97.01,97.01,96.98,96.98,125275.0,82.4299,82.4299,82.4044,82.4044,125275.0
2020-12-18 11:00:00,96.98,97.0,96.98,97.0,8265.0,82.4044,82.4214,82.4044,82.4214,8265.0
2020-12-18 11:10:00,97.0,97.01,96.97,96.98,23504.0,82.4214,82.4299,82.3959,82.4044,23504.0
2020-12-18 11:20:00,96.98,96.99,96.93,96.95,81636.0,82.4044,82.4129,82.3619,82.3789,81636.0
2020-12-18 11:30:00,96.95,96.97,96.94,96.95,66177.0,82.3789,82.3959,82.3704,82.3789,66177.0
2020-12-18 11:40:00,96.95,96.96,96.93,96.94,46607.0,82.3789,82.3874,82.3619,82.3704,46607.0
2020-12-18 11:50:00,96.94,96.96,96.93,96.95,68160.0,82.3704,82.3874,82.3619,82.3789,68160.0
2020-12-18 12:00:00,96.95,96.98,96.95,96.98,94921.0,82.3789,82.4044,82.3789,82.4044,94921.0
2020-12-18 12:10:00,96.98,96.99,96.96,96.98,72196.0,82.4044,82.4129,82.3874,82.4044,72196.0
2020-12-18 12:20:00,96.98,97.0,96.97,96.98,20011.0,82.4044,82.4214,82.3959,82.4044,20011.0
2020-12-18 12:30:00,96.98,96.99,96.96,96.97,38986.0,82.4044,82.4129,82.3874,82.3959,38986.0
2020-12-18 12:40:00,96.97,96.98,96.96,96.98,29305.0,82.3959,82.4044,82.3874,82.4044,29305.0
2020-12-18 12:50:00,96.98,96.98,96.97,96.98,16646.0,82.4044,82.4044,82.3959,82.4044,16646.0
2020-12-18 13:00:00,96.98,96.98,96.97,96.98,50116.0,82.4044,82.4044,82.3959,82.4044,50116.0
2020-12-18 13:10:00,96.98,96.98,96.97,96.98,31877.0,82.4044,82.4044,82.3959,82.4044,31877.0
2020-12-18 13:20:00,96.98,96.98,96.97,96.98,32453.0,82.4044,82.4044,82.3959,82.4044,32453.0
2020-12-18 13:30:00,96.98,96.99,96.97,96.98,18126.0,82.4044,82.4129,82.3959,82.4044,18126.0
2020-12-18 13:40:00,96.98,96.99,96.97,96.98,23143.0,82.4044,82.4129,82.3959,82.4044,23143.0
2020-12-18 13:50:00,96.98,96.99,96.96,96.98,29182.0,82.4044,82.4129,82.3874,82.4044,29182.0
2020-12-18 14:00:00,96.97,96.98,96.95,96.97,16688.0,82.3959,82.4044,82.3789,82.3959,16688.0
2020-12-18 14:10:00,96.97,96.97,96.95,96.96,17222.0,82.3959,82.3959,82.3789,82.3874,17222.0
2020-12-18 14:20:00,96.95,96.96,96.93,96.95,22146.0,82.3789,82.3874,82.3619,82.3789,22146.0
2020-12-18 14:30:00,96.95,96.96,96.93,96.94,24391.0,82.3789,82.3874,82.3619,82.3704,24391.0
2020-12-18 14:40:00,96.94,96.95,96.9,96.92,30300.0,82.3704,82.3789,82.3364,82.3534,30300.0
2020-12-18 14:50:00,96.92,96.94,96.92,96.93,23878.0,82.3534,82.3704,82.3534,82.3619,23878.0
2020-12-18 15:00:00,96.93,96.94,96.92,96.93,18632.0,82.3619,82.3704,82.3534,82.3619,18632.0
2020-12-18 15:10:00,96.93,96.95,96.93,96.94,32938.0,82.3619,82.3789,82.3619,82.3704,32938.0
2020-12-18 15:20:00,96.94,96.95,96.94,96.95,24575.0,82.3704,82.3789,82.3704,82.3789,24575.0
2020-12-18 15:30:00,96.95,96.96,96.94,96.95,39103.0,82.3789,82.3874,82.3704,82.3789,39103.0
2020-12-18 15:40:00,96.95,96.95,96.94,96.94,47864.0,82.3789,82.3789,82.3704,82.3704,47864.0
2020-12-18 15:50:00,96.95,96.98,96.93,96.94,477182.0,82.3789,82.4044,82.3619,82.3704,477182.0
2020-12-21 09:30:00,96.93,96.95,96.86,96.87,202496.0,82.3619,82.3789,82.3024,82.3109,202496.0
2020-12-21 09:40:00,96.87,96.88,96.84,96.85,93132.0,82.3109,82.3194,82.2854,82.2939,93132.0
2020-12-21 09:50:00,96.84,96.85,96.82,96.82,87022.0,82.2854,82.2939,82.2684,82.2684,87022.0
2020-12-21 10:00:00,96.82,96.83,96.8,96.81,40855.0,82.2684,82.2769,82.2515,82.26,40855.0
2020-12-21 10:10:00,96.82,96.83,96.8,96.82,57284.0,82.2684,82.2769,82.2515,82.2684,57284.0
2020-12-21 10:20:00,96.82,96.82,96.77,96.77,77880.0,82.2684,82.2684,82.226,82.226,77880.0
2020-12-21 10:30:00,96.77,96.8,96.76,96.8,102933.0,82.226,82.2515,82.2175,82.2515,102933.0
2020-12-21 10:40:00,96.8,96.81,96.75,96.76,72194.0,82.2515,82.26,82.209,82.2175,72194.0
2020-12-21 10:50:00,96.77,96.79,96.76,96.79,46828.0,82.226,82.243,82.2175,82.243,46828.0
2020-12-21 11:00:00,96.79,96.81,96.78,96.8,329767.0,82.243,82.26,82.2345,82.2515,329767.0
2020-12-21 11:10:00,96.81,96.84,96.81,96.83,95670.0,82.26,82.2854,82.26,82.2769,95670.0
2020-12-21 11:20:00,96.83,96.84,96.81,96.83,34581.0,82.2769,82.2854,82.26,82.2769,34581.0
2020-12-21 11:30:00,96.83,96.85,96.82,96.84,79576.0,82.2769,82.2939,82.2684,82.2854,79576.0
2020-12-21 11:40:00,96.84,96.87,96.84,96.86,53490.0,82.2854,82.3109,82.2854,82.3024,53490.0
2020-12-21 11:50:00,96.86,96.86,96.83,96.85,73936.0,82.3024,82.3024,82.2769,82.2939,73936.0
2020-12-21 12:00:00,96.84,96.85,96.83,96.84,109090.0,82.2854,82.2939,82.2769,82.2854,109090.0
2020-12-21 12:10:00,96.84,96.85,96.83,96.84,16717.0,82.2854,82.2939,82.2769,82.2854,16717.0
2020-12-21 12:20:00,96.85,96.87,96.84,96.86,67489.0,82.2939,82.3109,82.2854,82.3024,67489.0
2020-12-21 12:30:00,96.86,96.89,96.84,96.85,125683.0,82.3024,82.3279,82.2854,82.2939,125683.0
2020-12-21 12:40:00,96.85,96.86,96.85,96.85,157513.0,82.2939,82.3024,82.2939,82.2939,157513.0
2020-12-21 12:50:00,96.85,96.86,96.84,96.84,89942.0,82.2939,82.3024,82.2854,82.2854,89942.0
2020-12-21 13:00:00,96.84,96.86,96.82,96.83,51263.0,82.2854,82.3024,82.2684,82.2769,51263.0
2020-12-21 13:10:00,96.83,96.84,96.82,96.84,42863.0,82.2769,82.2854,82.2684,82.2854,42863.0
2020-12-21 13:20:00,96.83,96.84,96.81,96.81,36569.0,82.2769,82.2854,82.26,82.26,36569.0
2020-12-21 13:30:00,96.82,96.85,96.82,96.84,49995.0,82.2684,82.2939,82.2684,82.2854,49995.0
2020-12-21 13:40:00,96.84,96.85,96.83,96.83,40646.0,82.2854,82.2939,82.2769,82.2769,40646.0
2020-12-21 13:50:00,96.84,96.86,96.82,96.86,27653.0,82.2854,82.3024,82.2684,82.3024,27653.0
2020-12-21 14:00:00,96.86,96.86,96.82,96.84,31429.0,82.3024,82.3024,82.2684,82.2854,31429.0
2020-12-21 14:10:00,96.84,96.85,96.82,96.83,71270.0,82.2854,82.2939,82.2684,82.2769,71270.0
2020-12-21 14:20:00,96.83,96.83,96.81,96.81,51264.0,82.2769,82.2769,82.26,82.26,51264.0
2020-12-21 14:30:00,96.81,96.82,96.79,96.81,43165.0,82.26,82.2684,82.243,82.26,43165.0
2020-12-21 14:40:00,96.81,96.85,96.81,96.83,18540.0,82.26,82.2939,82.26,82.2769,18540.0
2020-12-21 14:50:00,96.84,96.84,96.82,96.84,51773.0,82.2854,82.2854,82.2684,82.2854,51773.0
2020-12-21 15:00:00,96.84,96.84,96.82,96.84,68030.0,82.2854,82.2854,82.2684,82.2854,68030.0
2020-12-21 15:10:00,96.84,96.86,96.83,96.84,27148.0,82.2854,82.3024,82.2769,82.2854,27148.0
2020-12-21 15:20:00,96.84,96.85,96.83,96.83,36131.0,82.2854,82.2939,82.2769,82.2769,36131.0
2020-12-21 15:30:00,96.83,96.84,96.83,96.84,75643.0,82.2769,82.2854,82.2769,82.2854,75643.0
2020-12-21 15:40:00,96.84,96.84,96.82,96.83,90325.0,82.2854,82.2854,82.2684,82.2769,90325.0
2020-12-21 15:50:00,96.82,96.86,96.82,96.85,143199.0,82.2684,82.3024,82.2684,82.2939,143199.0
2020-12-22 09:30:00,96.99,97.0,96.95,96.98,37375.0,82.4129,82.4214,82.3789,82.4044,37375.0
2020-12-22 09:40:00,96.98,96.99,96.95,96.95,16386.0,82.4044,82.4129,82.3789,82.3789,16386.0
2020-12-22 09:50:00,96.95,96.97,96.94,96.97,13488.0,82.3789,82.3959,82.3704,82.3959,13488.0
2020-12-22 10:00:00,96.96,96.98,96.94,96.95,55210.0,82.3874,82.4044,82.3704,82.3789,55210.0
2020-12-22 10:10:00,96.95,96.97,96.95,96.96,61092.0,82.3789,82.3959,82.3789,82.3874,61092.0
2020-12-22 10:20:00,96.97,96.98,96.95,96.97,18760.0,82.3959,82.4044,82.3789,82.3959,18760.0
2020-12-22 10:30:00,96.97,96.98,96.94,96.96,26629.0,82.3959,82.4044,82.3704,82.3874,26629.0
2020-12-22 10:40:00,96.97,96.98,96.94,96.95,33896.0,82.3959,82.4044,82.3704,82.3789,33896.0
2020-12-22 10:50:00,96.95,96.96,96.94,96.95,7975.0,82.3789,82.3874,82.3704,82.3789,7975.0
2020-12-22 11:00:00,96.95,96.95,96.91,96.92,48387.0,82.3789,82.3789,82.3449,82.3534,48387.0
2020-12-22 11:10:00,96.93,96.95,96.9,96.95,54611.0,82.3619,82.3789,82.3364,82.3789,54611.0
2020-12-22 11:20:00,96.94,96.96,96.93,96.96,19420.0,82.3704,82.3874,82.3619,82.3874,19420.0
2020-12-22 11:30:00,96.95,96.97,96.95,96.97,16064.0,82.3789,82.3959,82.3789,82.3959,16064.0
2020-12-22 11:40:00,96.97,96.99,96.96,96.98,14138.0,82.3959,82.4129,82.3874,82.4044,14138.0
2020-12-22 11:50:00,96.98,97.02,96.98,96.99,73532.0,82.4044,82.4384,82.4044,82.4129,73532.0
2020-12-22 12:00:00,96.98,97.02,96.98,97.01,39290.0,82.4044,82.4384,82.4044,82.4299,39290.0
2020-12-22 12:10:00,97.0,97.02,97.0,97.01,21658.0,82.4214,82.4384,82.4214,82.4299,21658.0
2020-12-22 12:20:00,97.02,97.03,97.01,97.03,10753.0,82.4384,82.4469,82.4299,82.4469,10753.0
2020-12-22 12:30:00,97.03,97.04,96.99,96.99,77354.0,82.4469,82.4554,82.4129,82.4129,77354.0
2020-12-22 12:40:00,96.99,97.02,96.99,97.02,26734.0,82.4129,82.4384,82.4129,82.4384,26734.0
2020-12-22 12:50:00,97.01,97.03,97.0,97.01,13786.0,82.4299,82.4469,82.4214,82.4299,13786.0
2020-12-22 13:00:00,97.02,97.03,97.0,97.01,20178.0,82.4384,82.4469,82.4214,82.4299,20178.0
2020-12-22 13:10:00,97.02,97.04,97.0,97.04,32859.0,82.4384,82.4554,82.4214,82.4554,32859.0
2020-12-22 13:20:00,97.04,97.04,97.01,97.03,39243.0,82.4554,82.4554,82.4299,82.4469,39243.0
2020-12-22 13:30:00,97.03,97.03,97.01,97.03,27555.0,82.4469,82.4469,82.4299,82.4469,27555.0
2020-12-22 13:40:00,97.03,97.05,97.01,97.03,24021.0,82.4469,82.4639,82.4299,82.4469,24021.0
2020-12-22 13:50:00,97.03,97.05,97.03,97.05,34339.0,82.4469,82.4639,82.4469,82.4639,34339.0
2020-12-22 14:00:00,97.04,97.06,97.04,97.04,20929.0,82.4554,82.4724,82.4554,82.4554,20929.0
2020-12-22 14:10:00,97.05,97.05,97.01,97.04,25265.0,82.4639,82.4639,82.4299,82.4554,25265.0
2020-12-22 14:20:00,97.04,97.06,97.03,97.06,156824.0,82.4554,82.4724,82.4469,82.4724,156824.0
2020-12-22 14:30:00,97.06,97.06,97.04,97.05,49648.0,82.4724,82.4724,82.4554,82.4639,49648.0
2020-12-22 14:40:00,97.05,97.06,97.04,97.05,65309.0,82.4639,82.4724,82.4554,82.4639,65309.0
2020-12-22 14:50:00,97.05,97.06,97.04,97.05,25215.0,82.4639,82.4724,82.4554,82.4639,25215.0
2020-12-22 15:00:00,97.05,97.06,97.04,97.06,31864.0,82.4639,82.4724,82.4554,82.4724,31864.0
2020-12-22 15:10:00,97.06,97.07,97.05,97.05,20402.0,82.4724,82.4809,82.4639,82.4639,20402.0
2020-12-22 15:20:00,97.06,97.06,97.04,97.05,46418.0,82.4724,82.4724,82.4554,82.4639,46418.0
2020-12-22 15:30:00,97.05,97.06,97.04,97.05,32417.0,82.4639,82.4724,82.4554,82.4639,32417.0
2020-12-22 15:40:00,97.06,97.06,97.04,97.06,60711.0,82.4724,82.4724,82.4554,82.4724,60711.0
2020-12-22 15:50:00,97.06,97.06,97.03,97.04,97818.0,82.4724,82.4724,82.4469,82.4554,97818.0
2020-12-23 09:30:00,96.75,96.91,96.59,96.59,231950.0,82.5384,82.6749,82.4019,82.4019,231950.0
2020-12-23 09:40:00,96.59,96.6,96.49,96.52,62144.0,82.4019,82.4104,82.3166,82.3422,62144.0
2020-12-23 09:50:00,96.53,96.55,96.51,96.54,55139.0,82.3507,82.3678,82.3336,82.3592,55139.0
2020-12-23 10:00:00,96.54,96.55,96.5,96.54,41989.0,82.3592,82.3678,82.3251,82.3592,41989.0
2020-12-23 10:10:00,96.54,96.57,96.51,96.56,977730.0,82.3592,82.3848,82.3336,82.3763,977730.0
2020-12-23 10:20:00,96.56,96.58,96.55,96.56,80697.0,82.3763,82.3934,82.3678,82.3763,80697.0
2020-12-23 10:30:00,96.56,96.6,96.55,96.57,52398.0,82.3763,82.4104,82.3678,82.3848,52398.0
2020-12-23 10:40:00,96.58,96.59,96.56,96.56,98492.0,82.3934,82.4019,82.3763,82.3763,98492.0
2020-12-23 10:50:00,96.56,96.58,96.55,96.58,129415.0,82.3763,82.3934,82.3678,82.3934,129415.0
2020-12-23 11:00:00,96.57,96.58,96.53,96.55,83109.0,82.3848,82.3934,82.3507,82.3678,83109.0
2020-12-23 11:10:00,96.54,96.56,96.53,96.54,98215.0,82.3592,82.3763,82.3507,82.3592,98215.0
2020-12-23 11:20:00,96.55,96.59,96.54,96.59,74354.0,82.3678,82.4019,82.3592,82.4019,74354.0
2020-12-23 11:30:00,96.58,96.61,96.58,96.61,63839.0,82.3934,82.4189,82.3934,82.4189,63839.0
2020-12-23 11:40:00,96.61,96.63,96.6,96.63,136129.0,82.4189,82.436,82.4104,82.436,136129.0
2020-12-23 11:50:00,96.63,96.67,96.62,96.66,75939.0,82.436,82.4701,82.4275,82.4616,75939.0
2020-12-23 12:00:00,96.67,96.69,96.66,96.69,165498.0,82.4701,82.4872,82.4616,82.4872,165498.0
2020-12-23 12:10:00,96.69,96.71,96.69,96.7,30968.0,82.4872,82.5043,82.4872,82.4957,30968.0
2020-12-23 12:20:00,96.71,96.71,96.67,96.68,169527.0,82.5043,82.5043,82.4701,82.4787,169527.0
2020-12-23 12:30:00,96.68,96.7,96.68,96.7,61527.0,82.4787,82.4957,82.4787,82.4957,61527.0
2020-12-23 12:40:00,96.7,96.71,96.68,96.7,40854.0,82.4957,82.5043,82.4787,82.4957,40854.0
2020-12-23 12:50:00,96.7,96.7,96.69,96.7,32771.0,82.4957,82.4957,82.4872,82.4957,32771.0
2020-12-23 13:00:00,96.7,96.71,96.69,96.7,28036.0,82.4957,82.5043,82.4872,82.4957,28036.0
2020-12-23 13:10:00,96.69,96.7,96.69,96.7,25124.0,82.4872,82.4957,82.4872,82.4957,25124.0
2020-12-23 13:20:00,96.7,96.7,96.66,96.66,26153.0,82.4957,82.4957,82.4616,82.4616,26153.0
2020-12-23 13:30:00,96.67,96.69,96.66,96.69,21127.0,82.4701,82.4872,82.4616,82.4872,21127.0
2020-12-23 13:40:00,96.69,96.7,96.68,96.7,24673.0,82.4872,82.4957,82.4787,82.4957,24673.0
2020-12-23 13:50:00,96.7,96.7,96.67,96.68,35269.0,82.4957,82.4957,82.4701,82.4787,35269.0
2020-12-23 14:00:00,96.68,96.7,96.67,96.7,28857.0,82.4787,82.4957,82.4701,82.4957,28857.0
2020-12-23 14:10:00,96.69,96.7,96.68,96.69,18346.0,82.4872,82.4957,82.4787,82.4872,18346.0
2020-12-23 14:20:00,96.69,96.7,96.68,96.7,24089.0,82.4872,82.4957,82.4787,82.4957,24089.0
2020-12-23 14:30:00,96.7,96.71,96.69,96.7,32427.0,82.4957,82.5043,82.4872,82.4957,32427.0
2020-12-23 14:40:00,96.7,96.71,96.68,96.68,27771.0,82.4957,82.5043,82.4787,82.4787,27771.0
2020-12-23 14:50:00,96.69,96.72,96.68,96.71,17848.0,82.4872,82.5128,82.4787,82.5043,17848.0
2020-12-23 15:00:00,96.72,96.72,96.71,96.72,19394.0,82.5128,82.5128,82.5043,82.5128,19394.0
2020-12-23 15:10:00,96.72,96.73,96.71,96.71,32040.0,82.5128,82.5213,82.5043,82.5043,32040.0
2020-12-23 15:20:00,96.72,96.74,96.71,96.72,40022.0,82.5128,82.5299,82.5043,82.5128,40022.0
2020-12-23 15:30:00,96.72,96.73,96.71,96.72,32729.0,82.5128,82.5213,82.5043,82.5128,32729.0
2020-12-23 15:40:00,96.72,96.74,96.71,96.72,46032.0,82.5128,82.5299,82.5043,82.5128,46032.0
2020-12-23 15:50:00,96.72,96.74,96.71,96.73,54815.0,82.5128,82.5299,82.5043,82.5213,54815.0
2020-12-24 09:30:00,96.77,96.85,96.76,96.84,53274.0,82.5554,82.6237,82.5469,82.6152,53274.0
2020-12-24 09:40:00,96.83,96.85,96.83,96.84,32049.0,82.6066,82.6237,82.6066,82.6152,32049.0
2020-12-24 09:50:00,96.84,96.85,96.83,96.85,39141.0,82.6152,82.6237,82.6066,82.6237,39141.0
2020-12-24 10:00:00,96.84,96.85,96.84,96.85,22352.0,82.6152,82.6237,82.6152,82.6237,22352.0
2020-12-24 10:10:00,96.85,96.85,96.84,96.84,21541.0,82.6237,82.6237,82.6152,82.6152,21541.0
2020-12-24 10:20:00,96.84,96.85,96.83,96.84,97551.0,82.6152,82.6237,82.6066,82.6152,97551.0
2020-12-24 10:30:00,96.84,96.86,96.84,96.84,45856.0,82.6152,82.6322,82.6152,82.6152,45856.0
2020-12-24 10:40:00,96.84,96.86,96.84,96.86,59847.0,82.6152,82.6322,82.6152,82.6322,59847.0
2020-12-24 10:50:00,96.86,96.86,96.85,96.86,13942.0,82.6322,82.6322,82.6237,82.6322,13942.0
2020-12-24 11:00:00,96.86,96.86,96.85,96.86,89139.0,82.6322,82.6322,82.6237,82.6322,89139.0
2020-12-24 11:10:00,96.86,96.86,96.85,96.85,34848.0,82.6322,82.6322,82.6237,82.6237,34848.0
2020-12-24 11:20:00,96.86,96.86,96.85,96.86,25722.0,82.6322,82.6322,82.6237,82.6322,25722.0
2020-12-24 11:30:00,96.86,96.86,96.84,96.85,20886.0,82.6322,82.6322,82.6152,82.6237,20886.0
2020-12-24 11:40:00,96.84,96.85,96.84,96.84,40283.0,82.6152,82.6237,82.6152,82.6152,40283.0
2020-12-24 11:50:00,96.84,96.86,96.84,96.86,72364.0,82.6152,82.6322,82.6152,82.6322,72364.0
2020-12-24 12:00:00,96.86,96.86,96.84,96.84,21304.0,82.6322,82.6322,82.6152,82.6152,21304.0
2020-12-24 12:10:00,96.84,96.85,96.84,96.84,25660.0,82.6152,82.6237,82.6152,82.6152,25660.0
2020-12-24 12:20:00,96.84,96.87,96.84,96.87,36399.0,82.6152,82.6408,82.6152,82.6408,36399.0
2020-12-24 12:30:00,96.87,96.89,96.86,96.89,23947.0,82.6408,82.6578,82.6322,82.6578,23947.0
2020-12-24 12:40:00,96.89,96.89,96.87,96.88,43569.0,82.6578,82.6578,82.6408,82.6493,43569.0
2020-12-24 12:50:00,96.87,96.88,96.85,96.87,31138.0,82.6408,82.6493,82.6237,82.6408,31138.0
2020-12-28 09:30:00,96.81,96.84,96.77,96.8,42714.0,82.5896,82.6152,82.5554,82.581,42714.0
2020-12-28 09:40:00,96.8,96.81,96.77,96.79,78788.0,82.581,82.5896,82.5554,82.5725,78788.0
2020-12-28 09:50:00,96.79,96.81,96.78,96.79,87392.0,82.5725,82.5896,82.564,82.5725,87392.0
2020-12-28 10:00:00,96.79,96.8,96.78,96.78,83668.0,82.5725,82.581,82.564,82.564,83668.0
2020-12-28 10:10:00,96.79,96.81,96.78,96.8,113437.0,82.5725,82.5896,82.564,82.581,113437.0
2020-12-28 10:20:00,96.81,96.84,96.8,96.83,33737.0,82.5896,82.6152,82.581,82.6066,33737.0
2020-12-28 10:30:00,96.83,96.83,96.82,96.83,37610.0,82.6066,82.6066,82.5981,82.6066,37610.0
2020-12-28 10:40:00,96.83,96.84,96.82,96.82,64869.0,82.6066,82.6152,82.5981,82.5981,64869.0
2020-12-28 10:50:00,96.83,96.85,96.82,96.84,29111.0,82.6066,82.6237,82.5981,82.6152,29111.0
2020-12-28 11:00:00,96.83,96.83,96.81,96.83,50190.0,82.6066,82.6066,82.5896,82.6066,50190.0
2020-12-28 11:10:00,96.83,96.84,96.82,96.84,62856.0,82.6066,82.6152,82.5981,82.6152,62856.0
2020-12-28 11:20:00,96.84,96.85,96.83,96.84,28600.0,82.6152,82.6237,82.6066,82.6152,28600.0
2020-12-28 11:30:00,96.85,96.85,96.83,96.83,63684.0,82.6237,82.6237,82.6066,82.6066,63684.0
2020-12-28 11:40:00,96.83,96.84,96.83,96.84,57751.0,82.6066,82.6152,82.6066,82.6152,57751.0
2020-12-28 11:50:00,96.84,96.84,96.83,96.83,26165.0,82.6152,82.6152,82.6066,82.6066,26165.0
2020-12-28 12:00:00,96.84,96.84,96.83,96.83,19508.0,82.6152,82.6152,82.6066,82.6066,19508.0
2020-12-28 12:10:00,96.84,96.85,96.83,96.84,24067.0,82.6152,82.6237,82.6066,82.6152,24067.0
2020-12-28 12:20:00,96.84,96.85,96.83,96.84,54114.0,82.6152,82.6237,82.6066,82.6152,54114.0
2020-12-28 12:30:00,96.84,96.85,96.84,96.85,22298.0,82.6152,82.6237,82.6152,82.6237,22298.0
2020-12-28 12:40:00,96.85,96.87,96.84,96.87,102475.0,82.6237,82.6408,82.6152,82.6408,102475.0
2020-12-28 12:50:00,96.87,96.88,96.86,96.88,60213.0,82.6408,82.6493,82.6322,82.6493,60213.0
2020-12-28 13:00:00,96.88,96.9,96.85,96.9,55964.0,82.6493,82.6664,82.6237,82.6664,55964.0
2020-12-28 13:10:00,96.89,96.9,96.88,96.89,16116.0,82.6578,82.6664,82.6493,82.6578,16116.0
2020-12-28 13:20:00,96.89,96.93,96.88,96.93,50465.0,82.6578,82.6919,82.6493,82.6919,50465.0
2020-12-28 13:30:00,96.93,96.95,96.93,96.94,30606.0,82.6919,82.709,82.6919,82.7005,30606.0
2020-12-28 13:40:00,96.94,96.97,96.94,96.95,31186.0,82.7005,82.7261,82.7005,82.709,31186.0
2020-12-28 13:50:00,96.96,96.97,96.94,96.96,24302.0,82.7175,82.7261,82.7005,82.7175,24302.0
2020-12-28 14:00:00,96.97,96.97,96.95,96.95,17580.0,82.7261,82.7261,82.709,82.709,17580.0
2020-12-28 14:10:00,96.95,96.96,96.93,96.94,26522.0,82.709,82.7175,82.6919,82.7005,26522.0
2020-12-28 14:20:00,96.94,96.95,96.92,96.93,25142.0,82.7005,82.709,82.6834,82.6919,25142.0
2020-12-28 14:30:00,96.93,96.93,96.91,96.93,25480.0,82.6919,82.6919,82.6749,82.6919,25480.0
2020-12-28 14:40:00,96.93,96.93,96.92,96.93,14281.0,82.6919,82.6919,82.6834,82.6919,14281.0
2020-12-28 14:50:00,96.93,96.95,96.93,96.94,20691.0,82.6919,82.709,82.6919,82.7005,20691.0
2020-12-28 15:00:00,96.94,96.96,96.93,96.93,23604.0,82.7005,82.7175,82.6919,82.6919,23604.0
2020-12-28 15:10:00,96.93,96.94,96.91,96.92,19238.0,82.6919,82.7005,82.6749,82.6834,19238.0
2020-12-28 15:20:00,96.93,96.93,96.92,96.92,51395.0,82.6919,82.6919,82.6834,82.6834,51395.0
2020-12-28 15:30:00,96.92,96.92,96.91,96.92,53860.0,82.6834,82.6834,82.6749,82.6834,53860.0
2020-12-28 15:40:00,96.92,96.94,96.91,96.94,82408.0,82.6834,82.7005,82.6749,82.7005,82408.0
2020-12-28 15:50:00,96.94,96.94,96.91,96.91,47061.0,82.7005,82.7005,82.6749,82.6749,47061.0
2020-12-29 09:30:00,96.88,96.98,96.41,96.94,92477.0,82.6493,82.7346,82.2483,82.7005,92477.0
2020-12-29 09:40:00,96.93,96.94,96.91,96.92,98498.0,82.6919,82.7005,82.6749,82.6834,98498.0
2020-12-29 09:50:00,96.91,96.93,96.91,96.93,8333.0,82.6749,82.6919,82.6749,82.6919,8333.0
2020-12-29 10:00:00,96.93,96.93,96.92,96.93,21659.0,82.6919,82.6919,82.6834,82.6919,21659.0
2020-12-29 10:10:00,96.93,96.94,96.9,96.93,52853.0,82.6919,82.7005,82.6664,82.6919,52853.0
2020-12-29 10:20:00,96.94,96.95,96.93,96.95,39932.0,82.7005,82.709,82.6919,82.709,39932.0
2020-12-29 10:30:00,96.95,96.96,96.93,96.95,105904.0,82.709,82.7175,82.6919,82.709,105904.0
2020-12-29 10:40:00,96.95,96.96,96.92,96.94,63136.0,82.709,82.7175,82.6834,82.7005,63136.0
2020-12-29 10:50:00,96.94,96.95,96.92,96.94,383723.0,82.7005,82.709,82.6834,82.7005,383723.0
2020-12-29 11:00:00,96.94,96.96,96.94,96.95,38263.0,82.7005,82.7175,82.7005,82.709,38263.0
2020-12-29 11:10:00,96.96,96.96,96.94,96.95,47232.0,82.7175,82.7175,82.7005,82.709,47232.0
2020-12-29 11:20:00,96.95,96.96,96.94,96.95,33045.0,82.709,82.7175,82.7005,82.709,33045.0
2020-12-29 11:30:00,96.95,96.96,96.94,96.95,36555.0,82.709,82.7175,82.7005,82.709,36555.0
2020-12-29 11:40:00,96.95,96.96,96.93,96.95,65660.0,82.709,82.7175,82.6919,82.709,65660.0
2020-12-29 11:50:00,96.94,96.95,96.92,96.93,44515.0,82.7005,82.709,82.6834,82.6919,44515.0
2020-12-29 12:00:00,96.94,96.94,96.91,96.92,30341.0,82.7005,82.7005,82.6749,82.6834,30341.0
2020-12-29 12:10:00,96.92,96.97,96.92,96.96,230755.0,82.6834,82.7261,82.6834,82.7175,230755.0
2020-12-29 12:20:00,96.96,96.98,96.95,96.98,36808.0,82.7175,82.7346,82.709,82.7346,36808.0
2020-12-29 12:30:00,96.98,96.98,96.96,96.98,21514.0,82.7346,82.7346,82.7175,82.7346,21514.0
2020-12-29 12:40:00,96.98,96.98,96.95,96.95,361458.0,82.7346,82.7346,82.709,82.709,361458.0
2020-12-29 12:50:00,96.95,96.96,96.94,96.95,35603.0,82.709,82.7175,82.7005,82.709,35603.0
2020-12-29 13:00:00,96.94,96.96,96.94,96.95,50343.0,82.7005,82.7175,82.7005,82.709,50343.0
2020-12-29 13:10:00,96.95,96.97,96.94,96.96,56174.0,82.709,82.7261,82.7005,82.7175,56174.0
2020-12-29 13:20:00,96.97,96.97,96.93,96.95,12135.0,82.7261,82.7261,82.6919,82.709,12135.0
2020-12-29 13:30:00,96.95,96.96,96.94,96.95,24937.0,82.709,82.7175,82.7005,82.709,24937.0
2020-12-29 13:40:00,96.95,96.95,96.94,96.95,21593.0,82.709,82.709,82.7005,82.709,21593.0
2020-12-29 13:50:00,96.95,96.98,96.94,96.97,142412.0,82.709,82.7346,82.7005,82.7261,142412.0
2020-12-29 14:00:00,96.97,96.97,96.96,96.97,16652.0,82.7261,82.7261,82.7175,82.7261,16652.0
2020-12-29 14:10:00,96.97,96.99,96.96,96.98,21909.0,82.7261,82.7431,82.7175,82.7346,21909.0
2020-12-29 14:20:00,96.98,97.0,96.97,96.99,29908.0,82.7346,82.7517,82.7261,82.7431,29908.0
2020-12-29 14:30:00,96.99,96.99,96.97,96.97,20975.0,82.7431,82.7431,82.7261,82.7261,20975.0
2020-12-29 14:40:00,96.98,96.99,96.96,96.97,16133.0,82.7346,82.7431,82.7175,82.7261,16133.0
2020-12-29 14:50:00,96.98,97.01,96.97,97.0,42321.0,82.7346,82.7602,82.7261,82.7517,42321.0
2020-12-29 15:00:00,97.0,97.0,96.99,97.0,39802.0,82.7517,82.7517,82.7431,82.7517,39802.0
2020-12-29 15:10:00,97.0,97.0,96.99,96.99,33386.0,82.7517,82.7517,82.7431,82.7431,33386.0
2020-12-29 15:20:00,96.99,97.01,96.99,97.01,32906.0,82.7431,82.7602,82.7431,82.7602,32906.0
2020-12-29 15:30:00,97.01,97.02,96.99,97.01,40895.0,82.7602,82.7687,82.7431,82.7602,40895.0
2020-12-29 15:40:00,97.02,97.02,96.98,96.98,146573.0,82.7687,82.7687,82.7346,82.7346,146573.0
2020-12-29 15:50:00,96.98,96.99,96.97,96.98,97380.0,82.7346,82.7431,82.7261,82.7346,97380.0
2020-12-30 09:30:00,97.03,97.03,96.98,96.99,146223.0,82.7773,82.7773,82.7346,82.7431,146223.0
2020-12-30 09:40:00,96.99,97.0,96.97,96.99,23830.0,82.7431,82.7517,82.7261,82.7431,23830.0
2020-12-30 09:50:00,96.98,97.03,96.97,97.01,47686.0,82.7346,82.7773,82.7261,82.7602,47686.0
2020-12-30 10:00:00,97.01,97.02,96.99,97.0,57230.0,82.7602,82.7687,82.7431,82.7517,57230.0
2020-12-30 10:10:00,97.0,97.02,96.99,97.01,31389.0,82.7517,82.7687,82.7431,82.7602,31389.0
2020-12-30 10:20:00,97.02,97.04,97.0,97.01,37370.0,82.7687,82.7858,82.7517,82.7602,37370.0
2020-12-30 10:30:00,97.01,97.02,96.98,96.99,36067.0,82.7602,82.7687,82.7346,82.7431,36067.0
2020-12-30 10:40:00,96.98,97.01,96.98,97.0,35979.0,82.7346,82.7602,82.7346,82.7517,35979.0
2020-12-30 10:50:00,96.99,97.01,96.98,97.01,29108.0,82.7431,82.7602,82.7346,82.7602,29108.0
2020-12-30 11:00:00,97.02,97.04,97.01,97.02,20644.0,82.7687,82.7858,82.7602,82.7687,20644.0
2020-12-30 11:10:00,97.02,97.03,96.99,97.01,11489.0,82.7687,82.7773,82.7431,82.7602,11489.0
2020-12-30 11:20:00,97.01,97.01,97.0,97.01,21405.0,82.7602,82.7602,82.7517,82.7602,21405.0
2020-12-30 11:30:00,97.0,97.02,97.0,97.02,17554.0,82.7517,82.7687,82.7517,82.7687,17554.0
2020-12-30 11:40:00,97.01,97.02,97.01,97.02,14228.0,82.7602,82.7687,82.7602,82.7687,14228.0
2020-12-30 11:50:00,97.02,97.02,97.01,97.02,19203.0,82.7687,82.7687,82.7602,82.7687,19203.0
2020-12-30 12:00:00,97.02,97.04,97.01,97.03,11968.0,82.7687,82.7858,82.7602,82.7773,11968.0
2020-12-30 12:10:00,97.04,97.05,97.02,97.03,20938.0,82.7858,82.7943,82.7687,82.7773,20938.0
2020-12-30 12:20:00,97.02,97.06,97.02,97.04,30262.0,82.7687,82.8028,82.7687,82.7858,30262.0
2020-12-30 12:30:00,97.06,97.07,97.05,97.07,69571.0,82.8028,82.8114,82.7943,82.8114,69571.0
2020-12-30 12:40:00,97.06,97.07,97.05,97.06,11669.0,82.8028,82.8114,82.7943,82.8028,11669.0
2020-12-30 12:50:00,97.06,97.06,97.05,97.05,15394.0,82.8028,82.8028,82.7943,82.7943,15394.0
2020-12-30 13:00:00,97.06,97.07,97.05,97.06,9735.0,82.8028,82.8114,82.7943,82.8028,9735.0
2020-12-30 13:10:00,97.07,97.08,97.06,97.08,18149.0,82.8114,82.8199,82.8028,82.8199,18149.0
2020-12-30 13:20:00,97.08,97.08,97.07,97.08,19574.0,82.8199,82.8199,82.8114,82.8199,19574.0
2020-12-30 13:30:00,97.08,97.1,97.07,97.08,16246.0,82.8199,82.837,82.8114,82.8199,16246.0
2020-12-30 13:40:00,97.08,97.09,97.07,97.08,23113.0,82.8199,82.8284,82.8114,82.8199,23113.0
2020-12-30 13:50:00,97.08,97.09,97.07,97.09,17639.0,82.8199,82.8284,82.8114,82.8284,17639.0
2020-12-30 14:00:00,97.09,97.09,97.08,97.09,24599.0,82.8284,82.8284,82.8199,82.8284,24599.0
2020-12-30 14:10:00,97.08,97.09,97.06,97.06,25010.0,82.8199,82.8284,82.8028,82.8028,25010.0
2020-12-30 14:20:00,97.07,97.08,97.05,97.07,35274.0,82.8114,82.8199,82.7943,82.8114,35274.0
2020-12-30 14:30:00,97.06,97.08,97.06,97.08,24141.0,82.8028,82.8199,82.8028,82.8199,24141.0
2020-12-30 14:40:00,97.07,97.09,97.07,97.08,29710.0,82.8114,82.8284,82.8114,82.8199,29710.0
2020-12-30 14:50:00,97.09,97.1,97.07,97.08,20347.0,82.8284,82.837,82.8114,82.8199,20347.0
2020-12-30 15:00:00,97.08,97.09,97.07,97.07,21415.0,82.8199,82.8284,82.8114,82.8114,21415.0
2020-12-30 15:10:00,97.08,97.1,97.07,97.1,15806.0,82.8199,82.837,82.8114,82.837,15806.0
2020-12-30 15:20:00,97.1,97.12,97.09,97.11,40293.0,82.837,82.854,82.8284,82.8455,40293.0
2020-12-30 15:30:00,97.11,97.11,97.1,97.11,31215.0,82.8455,82.8455,82.837,82.8455,31215.0
2020-12-30 15:40:00,97.11,97.11,97.09,97.09,58479.0,82.8455,82.8455,82.8284,82.8284,58479.0
2020-12-30 15:50:00,97.09,97.12,97.09,97.12,45119.0,82.8284,82.854,82.8284,82.854,45119.0
2020-12-31 09:30:00,97.09,97.13,97.09,97.12,34610.0,82.8284,82.8626,82.8284,82.854,34610.0
2020-12-31 09:40:00,97.12,97.12,97.09,97.11,106802.0,82.854,82.854,82.8284,82.8455,106802.0
2020-12-31 09:50:00,97.11,97.12,97.1,97.12,58619.0,82.8455,82.854,82.837,82.854,58619.0
2020-12-31 10:00:00,97.12,97.13,97.11,97.12,63087.0,82.854,82.8626,82.8455,82.854,63087.0
2020-12-31 10:10:00,97.12,97.14,97.11,97.12,47069.0,82.854,82.8711,82.8455,82.854,47069.0
2020-12-31 10:20:00,97.12,97.13,97.09,97.1,36798.0,82.854,82.8626,82.8284,82.837,36798.0
2020-12-31 10:30:00,97.1,97.11,97.08,97.09,52425.0,82.837,82.8455,82.8199,82.8284,52425.0
2020-12-31 10:40:00,97.09,97.11,97.07,97.1,19912.0,82.8284,82.8455,82.8114,82.837,19912.0
2020-12-31 10:50:00,97.11,97.11,97.08,97.09,116067.0,82.8455,82.8455,82.8199,82.8284,116067.0
2020-12-31 11:00:00,97.09,97.11,97.08,97.11,32381.0,82.8284,82.8455,82.8199,82.8455,32381.0
2020-12-31 11:10:00,97.1,97.11,97.08,97.1,18916.0,82.837,82.8455,82.8199,82.837,18916.0
2020-12-31 11:20:00,97.11,97.11,97.08,97.08,16966.0,82.8455,82.8455,82.8199,82.8199,16966.0
2020-12-31 11:30:00,97.09,97.1,97.08,97.09,11315.0,82.8284,82.837,82.8199,82.8284,11315.0
2020-12-31 11:40:00,97.09,97.09,97.08,97.09,77651.0,82.8284,82.8284,82.8199,82.8284,77651.0
2020-12-31 11:50:00,97.08,97.11,97.08,97.11,6592.0,82.8199,82.8455,82.8199,82.8455,6592.0
2020-12-31 12:00:00,97.11,97.12,97.1,97.11,31042.0,82.8455,82.854,82.837,82.8455,31042.0
2020-12-31 12:10:00,97.11,97.12,97.08,97.12,49449.0,82.8455,82.854,82.8199,82.854,49449.0
2020-12-31 12:20:00,97.12,97.15,97.11,97.15,70037.0,82.854,82.8796,82.8455,82.8796,70037.0
2020-12-31 12:30:00,97.15,97.15,97.13,97.14,14646.0,82.8796,82.8796,82.8626,82.8711,14646.0
2020-12-31 12:40:00,97.14,97.15,97.13,97.15,14282.0,82.8711,82.8796,82.8626,82.8796,14282.0
2020-12-31 12:50:00,97.15,97.17,97.13,97.17,31732.0,82.8796,82.8967,82.8626,82.8967,31732.0
2020-12-31 13:00:00,97.17,97.18,97.16,97.18,11056.0,82.8967,82.9052,82.8882,82.9052,11056.0
2020-12-31 13:10:00,97.18,97.18,97.15,97.16,23454.0,82.9052,82.9052,82.8796,82.8882,23454.0
2020-12-31 13:20:00,97.17,97.17,97.14,97.15,9203.0,82.8967,82.8967,82.8711,82.8796,9203.0
2020-12-31 13:30:00,97.14,97.16,97.14,97.15,8011.0,82.8711,82.8882,82.8711,82.8796,8011.0
2020-12-31 13:40:00,97.15,97.16,97.15,97.16,21398.0,82.8796,82.8882,82.8796,82.8882,21398.0
2020-12-31 13:50:00,97.16,97.16,97.15,97.16,27883.0,82.8882,82.8882,82.8796,82.8882,27883.0
2020-12-31 14:00:00,97.16,97.16,97.15,97.16,12384.0,82.8882,82.8882,82.8796,82.8882,12384.0
2020-12-31 14:10:00,97.16,97.17,97.15,97.17,26727.0,82.8882,82.8967,82.8796,82.8967,26727.0
2020-12-31 14:20:00,97.17,97.17,97.16,97.16,9199.0,82.8967,82.8967,82.8882,82.8882,9199.0
2020-12-31 14:30:00,97.17,97.18,97.16,97.18,19605.0,82.8967,82.9052,82.8882,82.9052,19605.0
2020-12-31 14:40:00,97.18,97.18,97.17,97.18,5313.0,82.9052,82.9052,82.8967,82.9052,5313.0
2020-12-31 14:50:00,97.18,97.18,97.16,97.17,20516.0,82.9052,82.9052,82.8882,82.8967,20516.0
2020-12-31 15:00:00,97.16,97.17,97.16,97.17,17489.0,82.8882,82.8967,82.8882,82.8967,17489.0
2020-12-31 15:10:00,97.17,97.17,97.16,97.17,38158.0,82.8967,82.8967,82.8882,82.8967,38158.0
2020-12-31 15:20:00,97.17,97.18,97.16,97.18,29109.0,82.8967,82.9052,82.8882,82.9052,29109.0
2020-12-31 15:30:00,97.18,97.18,97.17,97.18,24710.0,82.9052,82.9052,82.8967,82.9052,24710.0
2020-12-31 15:40:00,97.18,97.18,97.17,97.18,34124.0,82.9052,82.9052,82.8967,82.9052,34124.0
2020-12-31 15:50:00,97.18,97.18,97.14,97.14,105743.0,82.9052,82.9052,82.8711,82.8711,105743.0
2021-01-04 09:30:00,97.03,97.09,96.73,96.96,111614.0,82.7773,82.8284,82.5213,82.7175,111614.0
2021-01-04 09:40:00,96.96,96.98,96.94,96.98,43945.0,82.7175,82.7346,82.7005,82.7346,43945.0
2021-01-04 09:50:00,96.98,97.0,96.97,97.0,138610.0,82.7346,82.7517,82.7261,82.7517,138610.0
2021-01-04 10:00:00,97.0,97.0,96.98,96.98,46374.0,82.7517,82.7517,82.7346,82.7346,46374.0
2021-01-04 10:10:00,96.98,96.99,96.97,96.97,101555.0,82.7346,82.7431,82.7261,82.7261,101555.0
2021-01-04 10:20:00,96.98,97.04,96.97,97.02,82180.0,82.7346,82.7858,82.7261,82.7687,82180.0
2021-01-04 10:30:00,97.02,97.03,97.01,97.01,141238.0,82.7687,82.7773,82.7602,82.7602,141238.0
2021-01-04 10:40:00,97.01,97.02,96.99,96.99,116547.0,82.7602,82.7687,82.7431,82.7431,116547.0
2021-01-04 10:50:00,97.0,97.01,96.96,96.96,164000.0,82.7517,82.7602,82.7175,82.7175,164000.0
2021-01-04 11:00:00,96.96,96.97,96.91,96.91,175820.0,82.7175,82.7261,82.6749,82.6749,175820.0
2021-01-04 11:10:00,96.91,96.93,96.91,96.92,90004.0,82.6749,82.6919,82.6749,82.6834,90004.0
2021-01-04 11:20:00,96.92,96.95,96.91,96.94,35727.0,82.6834,82.709,82.6749,82.7005,35727.0
2021-01-04 11:30:00,96.94,96.95,96.92,96.92,41145.0,82.7005,82.709,82.6834,82.6834,41145.0
2021-01-04 11:40:00,96.92,96.93,96.91,96.92,43312.0,82.6834,82.6919,82.6749,82.6834,43312.0
2021-01-04 11:50:00,96.93,96.97,96.92,96.94,94478.0,82.6919,82.7261,82.6834,82.7005,94478.0
2021-01-04 12:00:00,96.95,96.98,96.94,96.97,141344.0,82.709,82.7346,82.7005,82.7261,141344.0
2021-01-04 12:10:00,96.97,96.97,96.92,96.93,174148.0,82.7261,82.7261,82.6834,82.6919,174148.0
2021-01-04 12:20:00,96.93,96.97,96.92,96.96,144428.0,82.6919,82.7261,82.6834,82.7175,144428.0
2021-01-04 12:30:00,96.96,96.97,96.95,96.96,54997.0,82.7175,82.7261,82.709,82.7175,54997.0
2021-01-04 12:40:00,96.95,96.98,96.95,96.98,49253.0,82.709,82.7346,82.709,82.7346,49253.0
2021-01-04 12:50:00,96.98,97.0,96.97,97.0,140467.0,82.7346,82.7517,82.7261,82.7517,140467.0
2021-01-04 13:00:00,96.99,97.02,96.99,97.02,20483.0,82.7431,82.7687,82.7431,82.7687,20483.0
2021-01-04 13:10:00,97.02,97.05,97.01,97.05,88542.0,82.7687,82.7943,82.7602,82.7943,88542.0
2021-01-04 13:20:00,97.05,97.07,97.04,97.07,289975.0,82.7943,82.8114,82.7858,82.8114,289975.0
2021-01-04 13:30:00,97.06,97.07,97.05,97.05,82408.0,82.8028,82.8114,82.7943,82.7943,82408.0
2021-01-04 13:40:00,97.06,97.06,97.05,97.06,76596.0,82.8028,82.8028,82.7943,82.8028,76596.0
2021-01-04 13:50:00,97.06,97.06,97.05,97.06,26273.0,82.8028,82.8028,82.7943,82.8028,26273.0
2021-01-04 14:00:00,97.06,97.06,97.04,97.04,43725.0,82.8028,82.8028,82.7858,82.7858,43725.0
2021-01-04 14:10:00,97.03,97.04,97.02,97.03,48500.0,82.7773,82.7858,82.7687,82.7773,48500.0
2021-01-04 14:20:00,97.02,97.04,97.02,97.04,33526.0,82.7687,82.7858,82.7687,82.7858,33526.0
2021-01-04 14:30:00,97.04,97.04,97.02,97.03,79432.0,82.7858,82.7858,82.7687,82.7773,79432.0
2021-01-04 14:40:00,97.02,97.03,97.0,97.01,32256.0,82.7687,82.7773,82.7517,82.7602,32256.0
2021-01-04 14:50:00,97.0,97.05,97.0,97.04,36091.0,82.7517,82.7943,82.7517,82.7858,36091.0
2021-01-04 15:00:00,97.04,97.05,97.03,97.05,91111.0,82.7858,82.7943,82.7773,82.7943,91111.0
2021-01-04 15:10:00,97.05,97.07,97.03,97.04,83248.0,82.7943,82.8114,82.7773,82.7858,83248.0
2021-01-04 15:20:00,97.04,97.04,97.0,97.03,29236.0,82.7858,82.7858,82.7517,82.7773,29236.0
2021-01-04 15:30:00,97.03,97.03,97.0,97.02,53745.0,82.7773,82.7773,82.7517,82.7687,53745.0
2021-01-04 15:40:00,97.02,97.03,97.01,97.03,82697.0,82.7687,82.7773,82.7602,82.7773,82697.0
2021-01-04 15:50:00,97.03,97.03,96.98,97.01,137494.0,82.7773,82.7773,82.7346,82.7602,137494.0
2021-01-05 09:30:00,96.88,96.99,96.84,96.84,192968.0,82.6493,82.7431,82.6152,82.6152,192968.0
2021-01-05 09:40:00,96.84,96.85,96.84,96.84,61614.0,82.6152,82.6237,82.6152,82.6152,61614.0
2021-01-05 09:50:00,96.84,96.87,96.83,96.83,139302.0,82.6152,82.6408,82.6066,82.6066,139302.0
2021-01-05 10:00:00,96.82,96.82,96.78,96.78,173007.0,82.5981,82.5981,82.564,82.564,173007.0
2021-01-05 10:10:00,96.78,96.83,96.78,96.82,33913.0,82.564,82.6066,82.564,82.5981,33913.0
2021-01-05 10:20:00,96.81,96.84,96.81,96.84,19205.0,82.5896,82.6152,82.5896,82.6152,19205.0
2021-01-05 10:30:00,96.84,96.84,96.82,96.84,41608.0,82.6152,82.6152,82.5981,82.6152,41608.0
2021-01-05 10:40:00,96.84,96.84,96.81,96.81,154642.0,82.6152,82.6152,82.5896,82.5896,154642.0
2021-01-05 10:50:00,96.81,96.82,96.79,96.81,92886.0,82.5896,82.5981,82.5725,82.5896,92886.0
2021-01-05 11:00:00,96.81,96.82,96.79,96.8,39946.0,82.5896,82.5981,82.5725,82.581,39946.0
2021-01-05 11:10:00,96.79,96.8,96.77,96.79,27971.0,82.5725,82.581,82.5554,82.5725,27971.0
2021-01-05 11:20:00,96.79,96.81,96.78,96.81,45579.0,82.5725,82.5896,82.564,82.5896,45579.0
2021-01-05 11:30:00,96.81,96.82,96.79,96.8,50367.0,82.5896,82.5981,82.5725,82.581,50367.0
2021-01-05 11:40:00,96.8,96.8,96.75,96.78,47010.0,82.581,82.581,82.5384,82.564,47010.0
2021-01-05 11:50:00,96.79,96.81,96.77,96.8,44969.0,82.5725,82.5896,82.5554,82.581,44969.0
2021-01-05 12:00:00,96.8,96.8,96.76,96.78,40694.0,82.581,82.581,82.5469,82.564,40694.0
2021-01-05 12:10:00,96.78,96.79,96.77,96.78,29254.0,82.564,82.5725,82.5554,82.564,29254.0
2021-01-05 12:20:00,96.79,96.79,96.76,96.76,11736.0,82.5725,82.5725,82.5469,82.5469,11736.0
2021-01-05 12:30:00,96.76,96.77,96.76,96.77,97067.0,82.5469,82.5554,82.5469,82.5554,97067.0
2021-01-05 12:40:00,96.76,96.77,96.74,96.76,58248.0,82.5469,82.5554,82.5299,82.5469,58248.0
2021-01-05 12:50:00,96.76,96.78,96.75,96.78,22383.0,82.5469,82.564,82.5384,82.564,22383.0
2021-01-05 13:00:00,96.77,96.79,96.77,96.79,27009.0,82.5554,82.5725,82.5554,82.5725,27009.0
2021-01-05 13:10:00,96.79,96.79,96.78,96.79,12982.0,82.5725,82.5725,82.564,82.5725,12982.0
2021-01-05 13:20:00,96.78,96.8,96.78,96.8,46285.0,82.564,82.581,82.564,82.581,46285.0
2021-01-05 13:30:00,96.79,96.8,96.79,96.8,19507.0,82.5725,82.581,82.5725,82.581,19507.0
2021-01-05 13:40:00,96.8,96.82,96.79,96.82,98904.0,82.581,82.5981,82.5725,82.5981,98904.0
2021-01-05 13:50:00,96.82,96.82,96.79,96.8,33143.0,82.5981,82.5981,82.5725,82.581,33143.0
2021-01-05 14:00:00,96.8,96.84,96.79,96.84,76097.0,82.581,82.6152,82.5725,82.6152,76097.0
2021-01-05 14:10:00,96.84,96.84,96.83,96.83,43452.0,82.6152,82.6152,82.6066,82.6066,43452.0
2021-01-05 14:20:00,96.84,96.84,96.83,96.84,30449.0,82.6152,82.6152,82.6066,82.6152,30449.0
2021-01-05 14:30:00,96.84,96.84,96.83,96.83,31784.0,82.6152,82.6152,82.6066,82.6066,31784.0
2021-01-05 14:40:00,96.84,96.84,96.82,96.82,18224.0,82.6152,82.6152,82.5981,82.5981,18224.0
2021-01-05 14:50:00,96.82,96.83,96.81,96.83,43481.0,82.5981,82.6066,82.5896,82.6066,43481.0
2021-01-05 15:00:00,96.83,96.87,96.82,96.86,36622.0,82.6066,82.6408,82.5981,82.6322,36622.0
2021-01-05 15:10:00,96.86,96.88,96.85,96.86,70468.0,82.6322,82.6493,82.6237,82.6322,70468.0
2021-01-05 15:20:00,96.86,96.87,96.85,96.86,37802.0,82.6322,82.6408,82.6237,82.6322,37802.0
2021-01-05 15:30:00,96.87,96.88,96.85,96.88,68100.0,82.6408,82.6493,82.6237,82.6493,68100.0
2021-01-05 15:40:00,96.88,96.88,96.85,96.88,99276.0,82.6493,82.6493,82.6237,82.6493,99276.0
2021-01-05 15:50:00,96.88,96.88,96.83,96.84,128385.0,82.6493,82.6493,82.6066,82.6152,128385.0
2021-01-06 09:30:00,96.47,96.47,96.4,96.41,121311.0,82.2995,82.2995,82.2398,82.2483,121311.0
2021-01-06 09:40:00,96.4,96.4,96.33,96.34,69704.0,82.2398,82.2398,82.1801,82.1886,69704.0
2021-01-06 09:50:00,96.34,96.36,96.32,96.34,180996.0,82.1886,82.2057,82.1715,82.1886,180996.0
2021-01-06 10:00:00,96.34,96.38,96.33,96.37,92840.0,82.1886,82.2227,82.1801,82.2142,92840.0
2021-01-06 10:10:00,96.37,96.4,96.34,96.39,49267.0,82.2142,82.2398,82.1886,82.2313,49267.0
2021-01-06 10:20:00,96.39,96.4,96.36,96.38,97428.0,82.2313,82.2398,82.2057,82.2227,97428.0
2021-01-06 10:30:00,96.38,96.42,96.36,96.42,44785.0,82.2227,82.2569,82.2057,82.2569,44785.0
2021-01-06 10:40:00,96.42,96.46,96.41,96.46,153368.0,82.2569,82.291,82.2483,82.291,153368.0
2021-01-06 10:50:00,96.46,96.48,96.43,96.48,54017.0,82.291,82.308,82.2654,82.308,54017.0
2021-01-06 11:00:00,96.47,96.51,96.44,96.51,19389.0,82.2995,82.3336,82.2739,82.3336,19389.0
2021-01-06 11:10:00,96.5,96.52,96.49,96.5,70086.0,82.3251,82.3422,82.3166,82.3251,70086.0
2021-01-06 11:20:00,96.5,96.51,96.46,96.47,139056.0,82.3251,82.3336,82.291,82.2995,139056.0
2021-01-06 11:30:00,96.48,96.49,96.46,96.47,96300.0,82.308,82.3166,82.291,82.2995,96300.0
2021-01-06 11:40:00,96.48,96.49,96.45,96.48,60435.0,82.308,82.3166,82.2825,82.308,60435.0
2021-01-06 11:50:00,96.48,96.5,96.48,96.48,143906.0,82.308,82.3251,82.308,82.308,143906.0
2021-01-06 12:00:00,96.48,96.51,96.48,96.51,155223.0,82.308,82.3336,82.308,82.3336,155223.0
2021-01-06 12:10:00,96.51,96.52,96.48,96.49,94401.0,82.3336,82.3422,82.308,82.3166,94401.0
2021-01-06 12:20:00,96.5,96.5,96.45,96.47,27765.0,82.3251,82.3251,82.2825,82.2995,27765.0
2021-01-06 12:30:00,96.46,96.47,96.46,96.47,381907.0,82.291,82.2995,82.291,82.2995,381907.0
2021-01-06 12:40:00,96.46,96.49,96.46,96.47,115104.0,82.291,82.3166,82.291,82.2995,115104.0
2021-01-06 12:50:00,96.47,96.48,96.46,96.48,117995.0,82.2995,82.308,82.291,82.308,117995.0
2021-01-06 13:00:00,96.48,96.48,96.46,96.48,76274.0,82.308,82.308,82.291,82.308,76274.0
2021-01-06 13:10:00,96.47,96.49,96.46,96.48,162014.0,82.2995,82.3166,82.291,82.308,162014.0
2021-01-06 13:20:00,96.48,96.49,96.47,96.49,34882.0,82.308,82.3166,82.2995,82.3166,34882.0
2021-01-06 13:30:00,96.5,96.5,96.48,96.48,18166.0,82.3251,82.3251,82.308,82.308,18166.0
2021-01-06 13:40:00,96.48,96.51,96.48,96.51,147476.0,82.308,82.3336,82.308,82.3336,147476.0
2021-01-06 13:50:00,96.5,96.51,96.49,96.51,74493.0,82.3251,82.3336,82.3166,82.3336,74493.0
2021-01-06 14:00:00,96.51,96.52,96.47,96.48,59175.0,82.3336,82.3422,82.2995,82.308,59175.0
2021-01-06 14:10:00,96.49,96.51,96.48,96.51,154032.0,82.3166,82.3336,82.308,82.3336,154032.0
2021-01-06 14:20:00,96.51,96.53,96.49,96.5,51283.0,82.3336,82.3507,82.3166,82.3251,51283.0
2021-01-06 14:30:00,96.5,96.51,96.48,96.48,73915.0,82.3251,82.3336,82.308,82.308,73915.0
2021-01-06 14:40:00,96.48,96.51,96.47,96.48,78076.0,82.308,82.3336,82.2995,82.308,78076.0
2021-01-06 14:50:00,96.48,96.49,96.43,96.45,608459.0,82.308,82.3166,82.2654,82.2825,608459.0
2021-01-06 15:00:00,96.45,96.49,96.44,96.48,52889.0,82.2825,82.3166,82.2739,82.308,52889.0
2021-01-06 15:10:00,96.48,96.48,96.46,96.47,63283.0,82.308,82.308,82.291,82.2995,63283.0
2021-01-06 15:20:00,96.46,96.5,96.45,96.49,17586.0,82.291,82.3251,82.2825,82.3166,17586.0
2021-01-06 15:30:00,96.49,96.5,96.46,96.47,45415.0,82.3166,82.3251,82.291,82.2995,45415.0
2021-01-06 15:40:00,96.47,96.49,96.45,96.46,79632.0,82.2995,82.3166,82.2825,82.291,79632.0
2021-01-06 15:50:00,96.45,96.53,96.45,96.52,112745.0,82.2825,82.3507,82.2825,82.3422,112745.0
2021-01-07 09:30:00,96.33,96.38,96.32,96.36,90184.0,82.1801,82.2227,82.1715,82.2057,90184.0
2021-01-07 09:40:00,96.35,96.38,96.35,96.38,64249.0,82.1971,82.2227,82.1971,82.2227,64249.0
2021-01-07 09:50:00,96.38,96.43,96.37,96.42,83599.0,82.2227,82.2654,82.2142,82.2569,83599.0
2021-01-07 10:00:00,96.42,96.44,96.38,96.4,39218.0,82.2569,82.2739,82.2227,82.2398,39218.0
2021-01-07 10:10:00,96.39,96.41,96.38,96.4,60290.0,82.2313,82.2483,82.2227,82.2398,60290.0
2021-01-07 10:20:00,96.4,96.43,96.39,96.43,37936.0,82.2398,82.2654,82.2313,82.2654,37936.0
2021-01-07 10:30:00,96.43,96.43,96.38,96.39,44042.0,82.2654,82.2654,82.2227,82.2313,44042.0
2021-01-07 10:40:00,96.39,96.42,96.38,96.42,43401.0,82.2313,82.2569,82.2227,82.2569,43401.0
2021-01-07 10:50:00,96.42,96.42,96.4,96.41,27608.0,82.2569,82.2569,82.2398,82.2483,27608.0
2021-01-07 11:00:00,96.41,96.42,96.39,96.4,36176.0,82.2483,82.2569,82.2313,82.2398,36176.0
2021-01-07 11:10:00,96.4,96.4,96.39,96.39,19909.0,82.2398,82.2398,82.2313,82.2313,19909.0
2021-01-07 11:20:00,96.4,96.4,96.36,96.38,27655.0,82.2398,82.2398,82.2057,82.2227,27655.0
2021-01-07 11:30:00,96.38,96.4,96.37,96.39,63711.0,82.2227,82.2398,82.2142,82.2313,63711.0
2021-01-07 11:40:00,96.4,96.42,96.39,96.41,38355.0,82.2398,82.2569,82.2313,82.2483,38355.0
2021-01-07 11:50:00,96.41,96.42,96.38,96.39,34473.0,82.2483,82.2569,82.2227,82.2313,34473.0
2021-01-07 12:00:00,96.39,96.4,96.38,96.38,520405.0,82.2313,82.2398,82.2227,82.2227,520405.0
2021-01-07 12:10:00,96.38,96.38,96.35,96.36,44288.0,82.2227,82.2227,82.1971,82.2057,44288.0
2021-01-07 12:20:00,96.37,96.37,96.33,96.34,32929.0,82.2142,82.2142,82.1801,82.1886,32929.0
2021-01-07 12:30:00,96.33,96.39,96.33,96.38,39883.0,82.1801,82.2313,82.1801,82.2227,39883.0
2021-01-07 12:40:00,96.38,96.38,96.35,96.37,56833.0,82.2227,82.2227,82.1971,82.2142,56833.0
2021-01-07 12:50:00,96.36,96.38,96.36,96.36,27050.0,82.2057,82.2227,82.2057,82.2057,27050.0
2021-01-07 13:00:00,96.36,96.37,96.35,96.35,31636.0,82.2057,82.2142,82.1971,82.1971,31636.0
2021-01-07 13:10:00,96.35,96.36,96.35,96.35,38770.0,82.1971,82.2057,82.1971,82.1971,38770.0
2021-01-07 13:20:00,96.35,96.36,96.34,96.35,52884.0,82.1971,82.2057,82.1886,82.1971,52884.0
2021-01-07 13:30:00,96.36,96.37,96.35,96.36,63713.0,82.2057,82.2142,82.1971,82.2057,63713.0
2021-01-07 13:40:00,96.36,96.37,96.36,96.37,33964.0,82.2057,82.2142,82.2057,82.2142,33964.0
2021-01-07 13:50:00,96.37,96.4,96.36,96.4,131668.0,82.2142,82.2398,82.2057,82.2398,131668.0
2021-01-07 14:00:00,96.39,96.41,96.39,96.39,29554.0,82.2313,82.2483,82.2313,82.2313,29554.0
2021-01-07 14:10:00,96.39,96.4,96.38,96.38,26349.0,82.2313,82.2398,82.2227,82.2227,26349.0
2021-01-07 14:20:00,96.38,96.4,96.37,96.4,33039.0,82.2227,82.2398,82.2142,82.2398,33039.0
2021-01-07 14:30:00,96.4,96.41,96.39,96.4,60039.0,82.2398,82.2483,82.2313,82.2398,60039.0
2021-01-07 14:40:00,96.4,96.41,96.39,96.39,21345.0,82.2398,82.2483,82.2313,82.2313,21345.0
2021-01-07 14:50:00,96.39,96.41,96.39,96.41,56454.0,82.2313,82.2483,82.2313,82.2483,56454.0
2021-01-07 15:00:00,96.4,96.41,96.39,96.41,133261.0,82.2398,82.2483,82.2313,82.2483,133261.0
2021-01-07 15:10:00,96.41,96.41,96.4,96.41,36737.0,82.2483,82.2483,82.2398,82.2483,36737.0
2021-01-07 15:20:00,96.4,96.42,96.4,96.41,39302.0,82.2398,82.2569,82.2398,82.2483,39302.0
2021-01-07 15:30:00,96.42,96.43,96.41,96.43,43168.0,82.2569,82.2654,82.2483,82.2654,43168.0
2021-01-07 15:40:00,96.43,96.43,96.39,96.42,47263.0,82.2654,82.2654,82.2313,82.2569,47263.0
2021-01-07 15:50:00,96.42,96.43,96.4,96.41,60719.0,82.2569,82.2654,82.2398,82.2483,60719.0
2021-01-08 09:30:00,96.38,96.38,96.26,96.27,108075.0,82.2227,82.2227,82.1204,82.1289,108075.0
2021-01-08 09:40:00,96.28,96.29,96.24,96.26,60373.0,82.1374,82.146,82.1033,82.1204,60373.0
2021-01-08 09:50:00,96.27,96.29,96.26,96.28,46666.0,82.1289,82.146,82.1204,82.1374,46666.0
2021-01-08 10:00:00,96.27,96.29,96.25,96.27,131700.0,82.1289,82.146,82.1118,82.1289,131700.0
2021-01-08 10:10:00,96.27,96.28,96.22,96.23,31987.0,82.1289,82.1374,82.0862,82.0948,31987.0
2021-01-08 10:20:00,96.24,96.25,96.21,96.23,65801.0,82.1033,82.1118,82.0777,82.0948,65801.0
2021-01-08 10:30:00,96.23,96.26,96.23,96.25,99549.0,82.0948,82.1204,82.0948,82.1118,99549.0
2021-01-08 10:40:00,96.25,96.28,96.24,96.26,136729.0,82.1118,82.1374,82.1033,82.1204,136729.0
2021-01-08 10:50:00,96.27,96.27,96.25,96.26,37035.0,82.1289,82.1289,82.1118,82.1204,37035.0
2021-01-08 11:00:00,96.26,96.27,96.2,96.22,65789.0,82.1204,82.1289,82.0692,82.0862,65789.0
2021-01-08 11:10:00,96.21,96.23,96.15,96.19,70137.0,82.0777,82.0948,82.0265,82.0606,70137.0
2021-01-08 11:20:00,96.18,96.2,96.17,96.18,29447.0,82.0521,82.0692,82.0436,82.0521,29447.0
2021-01-08 11:30:00,96.18,96.22,96.17,96.2,46996.0,82.0521,82.0862,82.0436,82.0692,46996.0
2021-01-08 11:40:00,96.2,96.21,96.18,96.2,28541.0,82.0692,82.0777,82.0521,82.0692,28541.0
2021-01-08 11:50:00,96.21,96.23,96.19,96.22,100755.0,82.0777,82.0948,82.0606,82.0862,100755.0
2021-01-08 12:00:00,96.22,96.24,96.21,96.21,99629.0,82.0862,82.1033,82.0777,82.0777,99629.0
2021-01-08 12:10:00,96.21,96.22,96.2,96.2,37826.0,82.0777,82.0862,82.0692,82.0692,37826.0
2021-01-08 12:20:00,96.2,96.21,96.18,96.19,27400.0,82.0692,82.0777,82.0521,82.0606,27400.0
2021-01-08 12:30:00,96.19,96.21,96.17,96.2,52056.0,82.0606,82.0777,82.0436,82.0692,52056.0
2021-01-08 12:40:00,96.2,96.24,96.2,96.24,46449.0,82.0692,82.1033,82.0692,82.1033,46449.0
2021-01-08 12:50:00,96.24,96.25,96.22,96.23,219925.0,82.1033,82.1118,82.0862,82.0948,219925.0
2021-01-08 13:00:00,96.23,96.23,96.21,96.21,11898.0,82.0948,82.0948,82.0777,82.0777,11898.0
2021-01-08 13:10:00,96.22,96.26,96.21,96.25,78947.0,82.0862,82.1204,82.0777,82.1118,78947.0
2021-01-08 13:20:00,96.25,96.26,96.23,96.25,64112.0,82.1118,82.1204,82.0948,82.1118,64112.0
2021-01-08 13:30:00,96.25,96.27,96.24,96.25,36766.0,82.1118,82.1289,82.1033,82.1118,36766.0
2021-01-08 13:40:00,96.25,96.29,96.25,96.26,67895.0,82.1118,82.146,82.1118,82.1204,67895.0
2021-01-08 13:50:00,96.27,96.29,96.25,96.25,121549.0,82.1289,82.146,82.1118,82.1118,121549.0
2021-01-08 14:00:00,96.25,96.25,96.19,96.19,74916.0,82.1118,82.1118,82.0606,82.0606,74916.0
2021-01-08 14:10:00,96.19,96.21,96.18,96.2,48971.0,82.0606,82.0777,82.0521,82.0692,48971.0
2021-01-08 14:20:00,96.2,96.22,96.2,96.2,32218.0,82.0692,82.0862,82.0692,82.0692,32218.0
2021-01-08 14:30:00,96.21,96.23,96.2,96.22,30246.0,82.0777,82.0948,82.0692,82.0862,30246.0
2021-01-08 14:40:00,96.23,96.24,96.21,96.23,78667.0,82.0948,82.1033,82.0777,82.0948,78667.0
2021-01-08 14:50:00,96.23,96.26,96.22,96.23,59809.0,82.0948,82.1204,82.0862,82.0948,59809.0
2021-01-08 15:00:00,96.23,96.23,96.21,96.22,92988.0,82.0948,82.0948,82.0777,82.0862,92988.0
2021-01-08 15:10:00,96.21,96.22,96.2,96.22,51299.0,82.0777,82.0862,82.0692,82.0862,51299.0
2021-01-08 15:20:00,96.22,96.23,96.2,96.23,48756.0,82.0862,82.0948,82.0692,82.0948,48756.0
2021-01-08 15:30:00,96.23,96.26,96.22,96.26,74295.0,82.0948,82.1204,82.0862,82.1204,74295.0
2021-01-08 15:40:00,96.25,96.27,96.24,96.26,58443.0,82.1118,82.1289,82.1033,82.1204,58443.0
2021-01-08 15:50:00,96.27,96.27,96.25,96.26,69767.0,82.1289,82.1289,82.1118,82.1204,69767.0
2021-01-11 09:30:00,96.09,96.15,96.08,96.11,152672.0,81.9753,82.0265,81.9668,81.9924,152672.0
2021-01-11 09:40:00,96.09,96.11,96.07,96.07,44523.0,81.9753,81.9924,81.9583,81.9583,44523.0
2021-01-11 09:50:00,96.07,96.1,96.06,96.09,101578.0,81.9583,81.9839,81.9497,81.9753,101578.0
2021-01-11 10:00:00,96.09,96.11,96.09,96.1,124055.0,81.9753,81.9924,81.9753,81.9839,124055.0
2021-01-11 10:10:00,96.1,96.13,96.09,96.12,47142.0,81.9839,82.0095,81.9753,82.0009,47142.0
2021-01-11 10:20:00,96.12,96.13,96.1,96.11,33344.0,82.0009,82.0095,81.9839,81.9924,33344.0
2021-01-11 10:30:00,96.12,96.14,96.11,96.13,23046.0,82.0009,82.018,81.9924,82.0095,23046.0
2021-01-11 10:40:00,96.13,96.13,96.1,96.1,57098.0,82.0095,82.0095,81.9839,81.9839,57098.0
2021-01-11 10:50:00,96.11,96.11,96.09,96.11,18736.0,81.9924,81.9924,81.9753,81.9924,18736.0
2021-01-11 11:00:00,96.1,96.1,96.08,96.09,42399.0,81.9839,81.9839,81.9668,81.9753,42399.0
2021-01-11 11:10:00,96.09,96.11,96.09,96.11,43636.0,81.9753,81.9924,81.9753,81.9924,43636.0
2021-01-11 11:20:00,96.1,96.12,96.08,96.09,38415.0,81.9839,82.0009,81.9668,81.9753,38415.0
2021-01-11 11:30:00,96.09,96.11,96.09,96.1,26698.0,81.9753,81.9924,81.9753,81.9839,26698.0
2021-01-11 11:40:00,96.1,96.1,96.08,96.09,93507.0,81.9839,81.9839,81.9668,81.9753,93507.0
2021-01-11 11:50:00,96.09,96.1,96.08,96.09,51606.0,81.9753,81.9839,81.9668,81.9753,51606.0
2021-01-11 12:00:00,96.1,96.1,96.08,96.1,19579.0,81.9839,81.9839,81.9668,81.9839,19579.0
2021-01-11 12:10:00,96.11,96.12,96.1,96.11,12240.0,81.9924,82.0009,81.9839,81.9924,12240.0
2021-01-11 12:20:00,96.11,96.11,96.1,96.1,15303.0,81.9924,81.9924,81.9839,81.9839,15303.0
2021-01-11 12:30:00,96.11,96.12,96.1,96.12,32686.0,81.9924,82.0009,81.9839,82.0009,32686.0
2021-01-11 12:40:00,96.11,96.12,96.09,96.09,45719.0,81.9924,82.0009,81.9753,81.9753,45719.0
2021-01-11 12:50:00,96.09,96.1,96.08,96.1,44320.0,81.9753,81.9839,81.9668,81.9839,44320.0
2021-01-11 13:00:00,96.09,96.1,96.07,96.08,25095.0,81.9753,81.9839,81.9583,81.9668,25095.0
2021-01-11 13:10:00,96.09,96.1,96.08,96.09,47461.0,81.9753,81.9839,81.9668,81.9753,47461.0
2021-01-11 13:20:00,96.09,96.11,96.09,96.1,27786.0,81.9753,81.9924,81.9753,81.9839,27786.0
2021-01-11 13:30:00,96.09,96.1,96.09,96.09,13362.0,81.9753,81.9839,81.9753,81.9753,13362.0
2021-01-11 13:40:00,96.09,96.1,96.07,96.08,38281.0,81.9753,81.9839,81.9583,81.9668,38281.0
2021-01-11 13:50:00,96.08,96.09,96.06,96.06,49528.0,81.9668,81.9753,81.9497,81.9497,49528.0
2021-01-11 14:00:00,96.06,96.08,96.06,96.08,82719.0,81.9497,81.9668,81.9497,81.9668,82719.0
2021-01-11 14:10:00,96.08,96.09,96.06,96.08,30798.0,81.9668,81.9753,81.9497,81.9668,30798.0
2021-01-11 14:20:00,96.07,96.08,96.06,96.07,51592.0,81.9583,81.9668,81.9497,81.9583,51592.0
2021-01-11 14:30:00,96.06,96.09,96.06,96.09,55282.0,81.9497,81.9753,81.9497,81.9753,55282.0
2021-01-11 14:40:00,96.09,96.09,96.07,96.08,61704.0,81.9753,81.9753,81.9583,81.9668,61704.0
2021-01-11 14:50:00,96.08,96.08,96.06,96.07,65316.0,81.9668,81.9668,81.9497,81.9583,65316.0
2021-01-11 15:00:00,96.07,96.07,96.03,96.04,122451.0,81.9583,81.9583,81.9241,81.9327,122451.0
2021-01-11 15:10:00,96.04,96.04,96.02,96.03,42565.0,81.9327,81.9327,81.9156,81.9241,42565.0
2021-01-11 15:20:00,96.03,96.03,96.01,96.02,53572.0,81.9241,81.9241,81.9071,81.9156,53572.0
2021-01-11 15:30:00,96.02,96.03,96.01,96.03,65215.0,81.9156,81.9241,81.9071,81.9241,65215.0
2021-01-11 15:40:00,96.02,96.05,96.02,96.04,73275.0,81.9156,81.9412,81.9156,81.9327,73275.0
2021-01-11 15:50:00,96.04,96.05,96.01,96.02,85227.0,81.9327,81.9412,81.9071,81.9156,85227.0
2021-01-12 09:30:00,95.88,95.91,95.86,95.87,51996.0,81.7962,81.8218,81.7791,81.7876,51996.0
2021-01-12 09:40:00,95.87,95.87,95.83,95.83,55243.0,81.7876,81.7876,81.7535,81.7535,55243.0
2021-01-12 09:50:00,95.83,95.86,95.83,95.86,111472.0,81.7535,81.7791,81.7535,81.7791,111472.0
2021-01-12 10:00:00,95.86,95.87,95.84,95.86,110905.0,81.7791,81.7876,81.7621,81.7791,110905.0
2021-01-12 10:10:00,95.87,95.87,95.84,95.86,72643.0,81.7876,81.7876,81.7621,81.7791,72643.0
2021-01-12 10:20:00,95.86,95.87,95.85,95.85,43832.0,81.7791,81.7876,81.7706,81.7706,43832.0
2021-01-12 10:30:00,95.85,95.87,95.83,95.84,47208.0,81.7706,81.7876,81.7535,81.7621,47208.0
2021-01-12 10:40:00,95.83,95.84,95.81,95.81,55669.0,81.7535,81.7621,81.7365,81.7365,55669.0
2021-01-12 10:50:00,95.81,95.82,95.79,95.79,36699.0,81.7365,81.745,81.7194,81.7194,36699.0
2021-01-12 11:00:00,95.78,95.82,95.78,95.8,40040.0,81.7109,81.745,81.7109,81.7279,40040.0
2021-01-12 11:10:00,95.8,95.82,95.79,95.81,83096.0,81.7279,81.745,81.7194,81.7365,83096.0
2021-01-12 11:20:00,95.82,95.82,95.8,95.81,49977.0,81.745,81.745,81.7279,81.7365,49977.0
2021-01-12 11:30:00,95.81,95.82,95.79,95.81,42644.0,81.7365,81.745,81.7194,81.7365,42644.0
2021-01-12 11:40:00,95.81,95.81,95.77,95.78,86159.0,81.7365,81.7365,81.7023,81.7109,86159.0
2021-01-12 11:50:00,95.78,95.79,95.77,95.78,51785.0,81.7109,81.7194,81.7023,81.7109,51785.0
2021-01-12 12:00:00,95.78,95.78,95.76,95.78,386514.0,81.7109,81.7109,81.6938,81.7109,386514.0
2021-01-12 12:10:00,95.78,95.8,95.77,95.79,41067.0,81.7109,81.7279,81.7023,81.7194,41067.0
2021-01-12 12:20:00,95.79,95.82,95.78,95.81,66382.0,81.7194,81.745,81.7109,81.7365,66382.0
2021-01-12 12:30:00,95.81,95.91,95.81,95.91,5448116.0,81.7365,81.8218,81.7365,81.8218,5448116.0
2021-01-12 12:40:00,95.91,95.94,95.9,95.93,96327.0,81.8218,81.8474,81.8132,81.8388,96327.0
2021-01-12 12:50:00,95.93,95.94,95.9,95.91,44711.0,81.8388,81.8474,81.8132,81.8218,44711.0
2021-01-12 13:00:00,95.91,95.98,95.91,95.98,45590.0,81.8218,81.8815,81.8218,81.8815,45590.0
2021-01-12 13:10:00,95.97,95.98,95.94,95.96,19512.0,81.873,81.8815,81.8474,81.8644,19512.0
2021-01-12 13:20:00,95.96,96.03,95.96,96.01,83496.0,81.8644,81.9241,81.8644,81.9071,83496.0
2021-01-12 13:30:00,96.02,96.05,96.01,96.03,77830.0,81.9156,81.9412,81.9071,81.9241,77830.0
2021-01-12 13:40:00,96.03,96.04,96.0,96.0,41852.0,81.9241,81.9327,81.8986,81.8986,41852.0
2021-01-12 13:50:00,96.01,96.03,96.0,96.03,135878.0,81.9071,81.9241,81.8986,81.9241,135878.0
2021-01-12 14:00:00,96.03,96.08,96.02,96.07,110391.0,81.9241,81.9668,81.9156,81.9583,110391.0
2021-01-12 14:10:00,96.08,96.1,96.07,96.09,57761.0,81.9668,81.9839,81.9583,81.9753,57761.0
2021-01-12 14:20:00,96.09,96.1,96.07,96.08,51904.0,81.9753,81.9839,81.9583,81.9668,51904.0
2021-01-12 14:30:00,96.08,96.13,96.07,96.12,91842.0,81.9668,82.0095,81.9583,82.0009,91842.0
2021-01-12 14:40:00,96.12,96.13,96.09,96.1,33448.0,82.0009,82.0095,81.9753,81.9839,33448.0
2021-01-12 14:50:00,96.09,96.1,96.06,96.09,53192.0,81.9753,81.9839,81.9497,81.9753,53192.0
2021-01-12 15:00:00,96.09,96.1,96.09,96.09,45956.0,81.9753,81.9839,81.9753,81.9753,45956.0
2021-01-12 15:10:00,96.1,96.13,96.09,96.13,55357.0,81.9839,82.0095,81.9753,82.0095,55357.0
2021-01-12 15:20:00,96.13,96.13,96.12,96.13,54405.0,82.0095,82.0095,82.0009,82.0095,54405.0
2021-01-12 15:30:00,96.13,96.13,96.12,96.13,71641.0,82.0095,82.0095,82.0009,82.0095,71641.0
2021-01-12 15:40:00,96.13,96.15,96.12,96.15,86478.0,82.0095,82.0265,82.0009,82.0265,86478.0
2021-01-12 15:50:00,96.15,96.16,96.13,96.15,283488.0,82.0265,82.035,82.0095,82.0265,283488.0
2021-01-13 09:30:00,96.25,96.28,96.11,96.27,105614.0,82.1118,82.1374,81.9924,82.1289,105614.0
2021-01-13 09:40:00,96.26,96.38,96.26,96.36,184649.0,82.1204,82.2227,82.1204,82.2057,184649.0
2021-01-13 09:50:00,96.37,96.38,96.34,96.37,30874.0,82.2142,82.2227,82.1886,82.2142,30874.0
2021-01-13 10:00:00,96.36,96.36,96.33,96.34,17017.0,82.2057,82.2057,82.1801,82.1886,17017.0
2021-01-13 10:10:00,96.35,96.37,96.34,96.37,35255.0,82.1971,82.2142,82.1886,82.2142,35255.0
2021-01-13 10:20:00,96.36,96.39,96.36,96.37,66520.0,82.2057,82.2313,82.2057,82.2142,66520.0
2021-01-13 10:30:00,96.38,96.43,96.37,96.43,42617.0,82.2227,82.2654,82.2142,82.2654,42617.0
2021-01-13 10:40:00,96.43,96.45,96.42,96.44,50804.0,82.2654,82.2825,82.2569,82.2739,50804.0
2021-01-13 10:50:00,96.44,96.45,96.42,96.44,101955.0,82.2739,82.2825,82.2569,82.2739,101955.0
2021-01-13 11:00:00,96.43,96.43,96.4,96.42,78070.0,82.2654,82.2654,82.2398,82.2569,78070.0
2021-01-13 11:10:00,96.41,96.42,96.39,96.4,71354.0,82.2483,82.2569,82.2313,82.2398,71354.0
2021-01-13 11:20:00,96.4,96.41,96.39,96.41,59140.0,82.2398,82.2483,82.2313,82.2483,59140.0
2021-01-13 11:30:00,96.41,96.42,96.4,96.4,23071.0,82.2483,82.2569,82.2398,82.2398,23071.0
2021-01-13 11:40:00,96.41,96.42,96.4,96.41,19688.0,82.2483,82.2569,82.2398,82.2483,19688.0
2021-01-13 11:50:00,96.42,96.42,96.39,96.41,89368.0,82.2569,82.2569,82.2313,82.2483,89368.0
2021-01-13 12:00:00,96.4,96.43,96.4,96.41,45868.0,82.2398,82.2654,82.2398,82.2483,45868.0
2021-01-13 12:10:00,96.41,96.46,96.41,96.45,20116.0,82.2483,82.291,82.2483,82.2825,20116.0
2021-01-13 12:20:00,96.46,96.48,96.45,96.48,906148.0,82.291,82.308,82.2825,82.308,906148.0
2021-01-13 12:30:00,96.48,96.48,96.44,96.45,104011.0,82.308,82.308,82.2739,82.2825,104011.0
2021-01-13 12:40:00,96.45,96.47,96.44,96.47,111980.0,82.2825,82.2995,82.2739,82.2995,111980.0
2021-01-13 12:50:00,96.46,96.49,96.42,96.47,331949.0,82.291,82.3166,82.2569,82.2995,331949.0
2021-01-13 13:00:00,96.47,96.56,96.47,96.54,68284.0,82.2995,82.3763,82.2995,82.3592,68284.0
2021-01-13 13:10:00,96.54,96.59,96.51,96.54,78488.0,82.3592,82.4019,82.3336,82.3592,78488.0
2021-01-13 13:20:00,96.54,96.56,96.52,96.53,52487.0,82.3592,82.3763,82.3422,82.3507,52487.0
2021-01-13 13:30:00,96.53,96.54,96.5,96.5,27700.0,82.3507,82.3592,82.3251,82.3251,27700.0
2021-01-13 13:40:00,96.51,96.51,96.49,96.5,185398.0,82.3336,82.3336,82.3166,82.3251,185398.0
2021-01-13 13:50:00,96.5,96.5,96.49,96.5,58095.0,82.3251,82.3251,82.3166,82.3251,58095.0
2021-01-13 14:00:00,96.5,96.51,96.48,96.5,57553.0,82.3251,82.3336,82.308,82.3251,57553.0
2021-01-13 14:10:00,96.5,96.52,96.49,96.52,31248.0,82.3251,82.3422,82.3166,82.3422,31248.0
2021-01-13 14:20:00,96.52,96.54,96.51,96.52,37981.0,82.3422,82.3592,82.3336,82.3422,37981.0
2021-01-13 14:30:00,96.53,96.53,96.51,96.53,39809.0,82.3507,82.3507,82.3336,82.3507,39809.0
2021-01-13 14:40:00,96.53,96.53,96.48,96.5,25663.0,82.3507,82.3507,82.308,82.3251,25663.0
2021-01-13 14:50:00,96.5,96.52,96.49,96.51,87678.0,82.3251,82.3422,82.3166,82.3336,87678.0
2021-01-13 15:00:00,96.51,96.52,96.5,96.51,41826.0,82.3336,82.3422,82.3251,82.3336,41826.0
2021-01-13 15:10:00,96.5,96.51,96.49,96.49,25923.0,82.3251,82.3336,82.3166,82.3166,25923.0
2021-01-13 15:20:00,96.49,96.51,96.49,96.5,28328.0,82.3166,82.3336,82.3166,82.3251,28328.0
2021-01-13 15:30:00,96.5,96.5,96.48,96.48,95754.0,82.3251,82.3251,82.308,82.308,95754.0
2021-01-13 15:40:00,96.49,96.51,96.48,96.51,45921.0,82.3166,82.3336,82.308,82.3336,45921.0
2021-01-13 15:50:00,96.5,96.51,96.47,96.5,81324.0,82.3251,82.3336,82.2995,82.3251,81324.0
2021-01-14 09:30:00,96.43,96.59,96.42,96.47,65674.0,82.2654,82.4019,82.2569,82.2995,65674.0
2021-01-14 09:40:00,96.48,96.48,96.44,96.47,28322.0,82.308,82.308,82.2739,82.2995,28322.0
2021-01-14 09:50:00,96.47,96.48,96.42,96.43,106315.0,82.2995,82.308,82.2569,82.2654,106315.0
2021-01-14 10:00:00,96.43,96.45,96.41,96.44,892096.0,82.2654,82.2825,82.2483,82.2739,892096.0
2021-01-14 10:10:00,96.45,96.47,96.44,96.46,41344.0,82.2825,82.2995,82.2739,82.291,41344.0
2021-01-14 10:20:00,96.47,96.47,96.44,96.47,69304.0,82.2995,82.2995,82.2739,82.2995,69304.0
2021-01-14 10:30:00,96.46,96.5,96.46,96.5,22092.0,82.291,82.3251,82.291,82.3251,22092.0
2021-01-14 10:40:00,96.5,96.55,96.49,96.53,114969.0,82.3251,82.3678,82.3166,82.3507,114969.0
2021-01-14 10:50:00,96.53,96.55,96.52,96.54,18121.0,82.3507,82.3678,82.3422,82.3592,18121.0
2021-01-14 11:00:00,96.53,96.55,96.53,96.55,26591.0,82.3507,82.3678,82.3507,82.3678,26591.0
2021-01-14 11:10:00,96.55,96.57,96.53,96.56,26464.0,82.3678,82.3848,82.3507,82.3763,26464.0
2021-01-14 11:20:00,96.56,96.6,96.56,96.59,32596.0,82.3763,82.4104,82.3763,82.4019,32596.0
2021-01-14 11:30:00,96.59,96.59,96.55,96.56,33819.0,82.4019,82.4019,82.3678,82.3763,33819.0
2021-01-14 11:40:00,96.55,96.62,96.55,96.58,162938.0,82.3678,82.4275,82.3678,82.3934,162938.0
2021-01-14 11:50:00,96.58,96.6,96.58,96.6,49025.0,82.3934,82.4104,82.3934,82.4104,49025.0
2021-01-14 12:00:00,96.59,96.6,96.57,96.57,59861.0,82.4019,82.4104,82.3848,82.3848,59861.0
2021-01-14 12:10:00,96.58,96.59,96.57,96.58,15644.0,82.3934,82.4019,82.3848,82.3934,15644.0
2021-01-14 12:20:00,96.58,96.6,96.58,96.59,20348.0,82.3934,82.4104,82.3934,82.4019,20348.0
2021-01-14 12:30:00,96.59,96.6,96.57,96.58,39409.0,82.4019,82.4104,82.3848,82.3934,39409.0
2021-01-14 12:40:00,96.59,96.62,96.58,96.62,23545.0,82.4019,82.4275,82.3934,82.4275,23545.0
2021-01-14 12:50:00,96.61,96.64,96.6,96.61,24868.0,82.4189,82.4445,82.4104,82.4189,24868.0
2021-01-14 13:00:00,96.61,96.61,96.56,96.57,26896.0,82.4189,82.4189,82.3763,82.3848,26896.0
2021-01-14 13:10:00,96.57,96.58,96.49,96.52,37296.0,82.3848,82.3934,82.3166,82.3422,37296.0
2021-01-14 13:20:00,96.51,96.56,96.49,96.53,76967.0,82.3336,82.3763,82.3166,82.3507,76967.0
2021-01-14 13:30:00,96.53,96.54,96.5,96.53,50003.0,82.3507,82.3592,82.3251,82.3507,50003.0
2021-01-14 13:40:00,96.53,96.54,96.5,96.51,43415.0,82.3507,82.3592,82.3251,82.3336,43415.0
2021-01-14 13:50:00,96.52,96.53,96.48,96.48,22944.0,82.3422,82.3507,82.308,82.308,22944.0
2021-01-14 14:00:00,96.48,96.49,96.41,96.42,62784.0,82.308,82.3166,82.2483,82.2569,62784.0
2021-01-14 14:10:00,96.41,96.44,96.39,96.42,50557.0,82.2483,82.2739,82.2313,82.2569,50557.0
2021-01-14 14:20:00,96.43,96.44,96.4,96.43,72789.0,82.2654,82.2739,82.2398,82.2654,72789.0
2021-01-14 14:30:00,96.43,96.43,96.4,96.42,72157.0,82.2654,82.2654,82.2398,82.2569,72157.0
2021-01-14 14:40:00,96.42,96.42,96.41,96.42,26851.0,82.2569,82.2569,82.2483,82.2569,26851.0
2021-01-14 14:50:00,96.42,96.44,96.41,96.42,82463.0,82.2569,82.2739,82.2483,82.2569,82463.0
2021-01-14 15:00:00,96.43,96.43,96.39,96.4,44798.0,82.2654,82.2654,82.2313,82.2398,44798.0
2021-01-14 15:10:00,96.4,96.4,96.38,96.4,78842.0,82.2398,82.2398,82.2227,82.2398,78842.0
2021-01-14 15:20:00,96.4,96.4,96.33,96.34,41066.0,82.2398,82.2398,82.1801,82.1886,41066.0
2021-01-14 15:30:00,96.34,96.36,96.34,96.36,49741.0,82.1886,82.2057,82.1886,82.2057,49741.0
2021-01-14 15:40:00,96.36,96.36,96.34,96.36,60106.0,82.2057,82.2057,82.1886,82.2057,60106.0
2021-01-14 15:50:00,96.35,96.36,96.33,96.36,102906.0,82.1971,82.2057,82.1801,82.2057,102906.0
2021-01-15 09:30:00,96.48,96.48,96.44,96.45,41709.0,82.308,82.308,82.2739,82.2825,41709.0
2021-01-15 09:40:00,96.45,96.45,96.39,96.39,69098.0,82.2825,82.2825,82.2313,82.2313,69098.0
2021-01-15 09:50:00,96.4,96.4,96.37,96.38,8787.0,82.2398,82.2398,82.2142,82.2227,8787.0
2021-01-15 10:00:00,96.38,96.39,96.36,96.38,83557.0,82.2227,82.2313,82.2057,82.2227,83557.0
2021-01-15 10:10:00,96.38,96.41,96.36,96.41,42725.0,82.2227,82.2483,82.2057,82.2483,42725.0
2021-01-15 10:20:00,96.41,96.43,96.38,96.38,147169.0,82.2483,82.2654,82.2227,82.2227,147169.0
2021-01-15 10:30:00,96.38,96.42,96.38,96.39,68664.0,82.2227,82.2569,82.2227,82.2313,68664.0
2021-01-15 10:40:00,96.39,96.42,96.39,96.42,44727.0,82.2313,82.2569,82.2313,82.2569,44727.0
2021-01-15 10:50:00,96.42,96.43,96.39,96.42,42109.0,82.2569,82.2654,82.2313,82.2569,42109.0
2021-01-15 11:00:00,96.42,96.43,96.39,96.42,34438.0,82.2569,82.2654,82.2313,82.2569,34438.0
2021-01-15 11:10:00,96.42,96.42,96.41,96.42,42400.0,82.2569,82.2569,82.2483,82.2569,42400.0
2021-01-15 11:20:00,96.41,96.45,96.41,96.45,56788.0,82.2483,82.2825,82.2483,82.2825,56788.0
2021-01-15 11:30:00,96.45,96.46,96.44,96.46,515371.0,82.2825,82.291,82.2739,82.291,515371.0
2021-01-15 11:40:00,96.45,96.49,96.45,96.48,136609.0,82.2825,82.3166,82.2825,82.308,136609.0
2021-01-15 11:50:00,96.48,96.49,96.47,96.48,50847.0,82.308,82.3166,82.2995,82.308,50847.0
2021-01-15 12:00:00,96.48,96.49,96.48,96.49,39880.0,82.308,82.3166,82.308,82.3166,39880.0
2021-01-15 12:10:00,96.48,96.49,96.48,96.48,61249.0,82.308,82.3166,82.308,82.308,61249.0
2021-01-15 12:20:00,96.48,96.5,96.47,96.49,64005.0,82.308,82.3251,82.2995,82.3166,64005.0
2021-01-15 12:30:00,96.5,96.5,96.47,96.48,50014.0,82.3251,82.3251,82.2995,82.308,50014.0
2021-01-15 12:40:00,96.48,96.49,96.47,96.48,86773.0,82.308,82.3166,82.2995,82.308,86773.0
2021-01-15 12:50:00,96.48,96.51,96.48,96.51,112605.0,82.308,82.3336,82.308,82.3336,112605.0
2021-01-15 13:00:00,96.51,96.51,96.5,96.51,22593.0,82.3336,82.3336,82.3251,82.3336,22593.0
2021-01-15 13:10:00,96.51,96.52,96.5,96.51,40229.0,82.3336,82.3422,82.3251,82.3336,40229.0
2021-01-15 13:20:00,96.5,96.51,96.49,96.5,35954.0,82.3251,82.3336,82.3166,82.3251,35954.0
2021-01-15 13:30:00,96.5,96.5,96.49,96.5,33418.0,82.3251,82.3251,82.3166,82.3251,33418.0
2021-01-15 13:40:00,96.49,96.5,96.48,96.49,19494.0,82.3166,82.3251,82.308,82.3166,19494.0
2021-01-15 13:50:00,96.48,96.49,96.47,96.48,32930.0,82.308,82.3166,82.2995,82.308,32930.0
2021-01-15 14:00:00,96.48,96.48,96.47,96.48,14381.0,82.308,82.308,82.2995,82.308,14381.0
2021-01-15 14:10:00,96.48,96.48,96.46,96.47,35594.0,82.308,82.308,82.291,82.2995,35594.0
2021-01-15 14:20:00,96.47,96.48,96.46,96.47,49617.0,82.2995,82.308,82.291,82.2995,49617.0
2021-01-15 14:30:00,96.47,96.48,96.46,96.48,98983.0,82.2995,82.308,82.291,82.308,98983.0
2021-01-15 14:40:00,96.48,96.5,96.47,96.49,124483.0,82.308,82.3251,82.2995,82.3166,124483.0
2021-01-15 14:50:00,96.5,96.5,96.47,96.48,25669.0,82.3251,82.3251,82.2995,82.308,25669.0
2021-01-15 15:00:00,96.48,96.49,96.46,96.48,40202.0,82.308,82.3166,82.291,82.308,40202.0
2021-01-15 15:10:00,96.49,96.5,96.48,96.5,43204.0,82.3166,82.3251,82.308,82.3251,43204.0
2021-01-15 15:20:00,96.5,96.5,96.47,96.47,62025.0,82.3251,82.3251,82.2995,82.2995,62025.0
2021-01-15 15:30:00,96.47,96.49,96.46,96.48,79198.0,82.2995,82.3166,82.291,82.308,79198.0
2021-01-15 15:40:00,96.48,96.5,96.46,96.46,90700.0,82.308,82.3251,82.291,82.291,90700.0
2021-01-15 15:50:00,96.47,96.48,96.43,96.44,93635.0,82.2995,82.308,82.2654,82.2739,93635.0
2021-01-19 09:30:00,96.41,96.42,96.35,96.38,84379.0,82.2483,82.2569,82.1971,82.2227,84379.0
2021-01-19 09:40:00,96.39,96.41,96.38,96.39,26230.0,82.2313,82.2483,82.2227,82.2313,26230.0
2021-01-19 09:50:00,96.39,96.41,96.38,96.39,79741.0,82.2313,82.2483,82.2227,82.2313,79741.0
2021-01-19 10:00:00,96.39,96.42,96.38,96.41,74714.0,82.2313,82.2569,82.2227,82.2483,74714.0
2021-01-19 10:10:00,96.41,96.42,96.38,96.38,54116.0,82.2483,82.2569,82.2227,82.2227,54116.0
2021-01-19 10:20:00,96.39,96.41,96.38,96.41,13401.0,82.2313,82.2483,82.2227,82.2483,13401.0
2021-01-19 10:30:00,96.42,96.42,96.38,96.41,24350.0,82.2569,82.2569,82.2227,82.2483,24350.0
2021-01-19 10:40:00,96.41,96.43,96.4,96.43,32161.0,82.2483,82.2654,82.2398,82.2654,32161.0
2021-01-19 10:50:00,96.42,96.46,96.42,96.45,49066.0,82.2569,82.291,82.2569,82.2825,49066.0
2021-01-19 11:00:00,96.45,96.48,96.45,96.48,39163.0,82.2825,82.308,82.2825,82.308,39163.0
2021-01-19 11:10:00,96.48,96.51,96.47,96.51,43959.0,82.308,82.3336,82.2995,82.3336,43959.0
2021-01-19 11:20:00,96.5,96.51,96.47,96.48,74510.0,82.3251,82.3336,82.2995,82.308,74510.0
2021-01-19 11:30:00,96.48,96.49,96.47,96.48,48010.0,82.308,82.3166,82.2995,82.308,48010.0
2021-01-19 11:40:00,96.48,96.49,96.46,96.47,60263.0,82.308,82.3166,82.291,82.2995,60263.0
2021-01-19 11:50:00,96.47,96.47,96.46,96.46,40606.0,82.2995,82.2995,82.291,82.291,40606.0
2021-01-19 12:00:00,96.47,96.48,96.41,96.42,81762.0,82.2995,82.308,82.2483,82.2569,81762.0
2021-01-19 12:10:00,96.43,96.48,96.42,96.47,30487.0,82.2654,82.308,82.2569,82.2995,30487.0
2021-01-19 12:20:00,96.47,96.49,96.45,96.45,57665.0,82.2995,82.3166,82.2825,82.2825,57665.0
2021-01-19 12:30:00,96.46,96.47,96.45,96.45,28120.0,82.291,82.2995,82.2825,82.2825,28120.0
2021-01-19 12:40:00,96.45,96.46,96.45,96.45,33943.0,82.2825,82.291,82.2825,82.2825,33943.0
2021-01-19 12:50:00,96.45,96.46,96.45,96.46,22961.0,82.2825,82.291,82.2825,82.291,22961.0
2021-01-19 13:00:00,96.45,96.47,96.45,96.47,165235.0,82.2825,82.2995,82.2825,82.2995,165235.0
2021-01-19 13:10:00,96.47,96.47,96.46,96.47,76362.0,82.2995,82.2995,82.291,82.2995,76362.0
2021-01-19 13:20:00,96.47,96.48,96.47,96.48,56923.0,82.2995,82.308,82.2995,82.308,56923.0
2021-01-19 13:30:00,96.48,96.49,96.47,96.49,37869.0,82.308,82.3166,82.2995,82.3166,37869.0
2021-01-19 13:40:00,96.48,96.5,96.48,96.49,57759.0,82.308,82.3251,82.308,82.3166,57759.0
2021-01-19 13:50:00,96.49,96.5,96.49,96.49,35738.0,82.3166,82.3251,82.3166,82.3166,35738.0
2021-01-19 14:00:00,96.5,96.5,96.49,96.5,73401.0,82.3251,82.3251,82.3166,82.3251,73401.0
2021-01-19 14:10:00,96.5,96.5,96.49,96.5,25835.0,82.3251,82.3251,82.3166,82.3251,25835.0
2021-01-19 14:20:00,96.49,96.5,96.49,96.5,36147.0,82.3166,82.3251,82.3166,82.3251,36147.0
2021-01-19 14:30:00,96.5,96.5,96.47,96.48,100782.0,82.3251,82.3251,82.2995,82.308,100782.0
2021-01-19 14:40:00,96.47,96.48,96.47,96.47,18433.0,82.2995,82.308,82.2995,82.2995,18433.0
2021-01-19 14:50:00,96.48,96.48,96.47,96.47,31256.0,82.308,82.308,82.2995,82.2995,31256.0
2021-01-19 15:00:00,96.47,96.48,96.47,96.48,28017.0,82.2995,82.308,82.2995,82.308,28017.0
2021-01-19 15:10:00,96.48,96.48,96.47,96.47,41094.0,82.308,82.308,82.2995,82.2995,41094.0
2021-01-19 15:20:00,96.48,96.48,96.47,96.48,111827.0,82.308,82.308,82.2995,82.308,111827.0
2021-01-19 15:30:00,96.48,96.48,96.47,96.48,35534.0,82.308,82.308,82.2995,82.308,35534.0
2021-01-19 15:40:00,96.47,96.48,96.47,96.48,62203.0,82.2995,82.308,82.2995,82.308,62203.0
2021-01-19 15:50:00,96.48,96.48,96.46,96.48,122912.0,82.308,82.308,82.291,82.308,122912.0
2021-01-20 09:30:00,96.46,96.48,96.44,96.48,217976.0,82.291,82.308,82.2739,82.308,217976.0
2021-01-20 09:40:00,96.48,96.48,96.46,96.47,77109.0,82.308,82.308,82.291,82.2995,77109.0
2021-01-20 09:50:00,96.47,96.48,96.46,96.48,38865.0,82.2995,82.308,82.291,82.308,38865.0
2021-01-20 10:00:00,96.48,96.49,96.47,96.48,205991.0,82.308,82.3166,82.2995,82.308,205991.0
2021-01-20 10:10:00,96.48,96.52,96.48,96.52,113586.0,82.308,82.3422,82.308,82.3422,113586.0
2021-01-20 10:20:00,96.52,96.53,96.51,96.53,158264.0,82.3422,82.3507,82.3336,82.3507,158264.0
2021-01-20 10:30:00,96.53,96.54,96.52,96.54,31550.0,82.3507,82.3592,82.3422,82.3592,31550.0
2021-01-20 10:40:00,96.54,96.56,96.48,96.48,1571528.0,82.3592,82.3763,82.308,82.308,1571528.0
2021-01-20 10:50:00,96.55,96.55,96.52,96.52,64260.0,82.3678,82.3678,82.3422,82.3422,64260.0
2021-01-20 11:00:00,96.52,96.53,96.5,96.5,161596.0,82.3422,82.3507,82.3251,82.3251,161596.0
2021-01-20 11:10:00,96.51,96.51,96.48,96.5,79597.0,82.3336,82.3336,82.308,82.3251,79597.0
2021-01-20 11:20:00,96.5,96.5,96.48,96.48,136158.0,82.3251,82.3251,82.308,82.308,136158.0
2021-01-20 11:30:00,96.48,96.49,96.47,96.48,116378.0,82.308,82.3166,82.2995,82.308,116378.0
2021-01-20 11:40:00,96.48,96.5,96.47,96.48,51087.0,82.308,82.3251,82.2995,82.308,51087.0
2021-01-20 11:50:00,96.48,96.5,96.48,96.5,245153.0,82.308,82.3251,82.308,82.3251,245153.0
2021-01-20 12:00:00,96.5,96.51,96.49,96.51,52244.0,82.3251,82.3336,82.3166,82.3336,52244.0
2021-01-20 12:10:00,96.51,96.51,96.48,96.5,105681.0,82.3336,82.3336,82.308,82.3251,105681.0
2021-01-20 12:20:00,96.5,96.5,96.48,96.5,61706.0,82.3251,82.3251,82.308,82.3251,61706.0
2021-01-20 12:30:00,96.5,96.51,96.49,96.51,57356.0,82.3251,82.3336,82.3166,82.3336,57356.0
2021-01-20 12:40:00,96.51,96.52,96.5,96.52,142927.0,82.3336,82.3422,82.3251,82.3422,142927.0
2021-01-20 12:50:00,96.51,96.54,96.51,96.53,114772.0,82.3336,82.3592,82.3336,82.3507,114772.0
2021-01-20 13:00:00,96.53,96.54,96.49,96.51,115780.0,82.3507,82.3592,82.3166,82.3336,115780.0
2021-01-20 13:10:00,96.51,96.53,96.49,96.5,101802.0,82.3336,82.3507,82.3166,82.3251,101802.0
2021-01-20 13:20:00,96.5,96.52,96.5,96.51,44891.0,82.3251,82.3422,82.3251,82.3336,44891.0
2021-01-20 13:30:00,96.51,96.53,96.51,96.53,87001.0,82.3336,82.3507,82.3336,82.3507,87001.0
2021-01-20 13:40:00,96.53,96.55,96.52,96.53,38162.0,82.3507,82.3678,82.3422,82.3507,38162.0
2021-01-20 13:50:00,96.53,96.54,96.51,96.52,85915.0,82.3507,82.3592,82.3336,82.3422,85915.0
2021-01-20 14:00:00,96.53,96.54,96.51,96.52,49931.0,82.3507,82.3592,82.3336,82.3422,49931.0
2021-01-20 14:10:00,96.52,96.53,96.51,96.53,42690.0,82.3422,82.3507,82.3336,82.3507,42690.0
2021-01-20 14:20:00,96.53,96.53,96.51,96.53,68259.0,82.3507,82.3507,82.3336,82.3507,68259.0
2021-01-20 14:30:00,96.53,96.54,96.52,96.54,38030.0,82.3507,82.3592,82.3422,82.3592,38030.0
2021-01-20 14:40:00,96.53,96.56,96.51,96.52,71307.0,82.3507,82.3763,82.3336,82.3422,71307.0
2021-01-20 14:50:00,96.52,96.53,96.51,96.52,85969.0,82.3422,82.3507,82.3336,82.3422,85969.0
2021-01-20 15:00:00,96.52,96.53,96.51,96.53,97591.0,82.3422,82.3507,82.3336,82.3507,97591.0
2021-01-20 15:10:00,96.53,96.54,96.52,96.53,72673.0,82.3507,82.3592,82.3422,82.3507,72673.0
2021-01-20 15:20:00,96.53,96.55,96.51,96.53,128765.0,82.3507,82.3678,82.3336,82.3507,128765.0
2021-01-20 15:30:00,96.53,96.55,96.51,96.51,201296.0,82.3507,82.3678,82.3336,82.3336,201296.0
2021-01-20 15:40:00,96.51,96.54,96.51,96.52,95308.0,82.3336,82.3592,82.3336,82.3422,95308.0
2021-01-20 15:50:00,96.52,96.53,96.49,96.49,194728.0,82.3422,82.3507,82.3166,82.3166,194728.0
2021-01-21 09:30:00,96.01,96.38,95.75,96.32,240377.0,81.9071,82.2227,81.6853,82.1715,240377.0
2021-01-21 09:40:00,96.31,96.32,96.3,96.3,177500.0,82.163,82.1715,82.1545,82.1545,177500.0
2021-01-21 09:50:00,96.31,96.31,96.27,96.3,103471.0,82.163,82.163,82.1289,82.1545,103471.0
2021-01-21 10:00:00,96.3,96.31,96.3,96.31,236750.0,82.1545,82.163,82.1545,82.163,236750.0
2021-01-21 10:10:00,96.31,96.33,96.3,96.33,210629.0,82.163,82.1801,82.1545,82.1801,210629.0
2021-01-21 10:20:00,96.33,96.36,96.32,96.34,194856.0,82.1801,82.2057,82.1715,82.1886,194856.0
2021-01-21 10:30:00,96.33,96.38,96.33,96.35,179430.0,82.1801,82.2227,82.1801,82.1971,179430.0
2021-01-21 10:40:00,96.36,96.39,96.35,96.39,39578.0,82.2057,82.2313,82.1971,82.2313,39578.0
2021-01-21 10:50:00,96.39,96.41,96.37,96.4,209696.0,82.2313,82.2483,82.2142,82.2398,209696.0
2021-01-21 11:00:00,96.4,96.41,96.39,96.4,98577.0,82.2398,82.2483,82.2313,82.2398,98577.0
2021-01-21 11:10:00,96.4,96.42,96.39,96.42,68623.0,82.2398,82.2569,82.2313,82.2569,68623.0
2021-01-21 11:20:00,96.41,96.43,96.4,96.41,32877.0,82.2483,82.2654,82.2398,82.2483,32877.0
2021-01-21 11:30:00,96.42,96.44,96.41,96.44,43858.0,82.2569,82.2739,82.2483,82.2739,43858.0
2021-01-21 11:40:00,96.44,96.44,96.41,96.42,16650.0,82.2739,82.2739,82.2483,82.2569,16650.0
2021-01-21 11:50:00,96.42,96.42,96.41,96.42,25140.0,82.2569,82.2569,82.2483,82.2569,25140.0
2021-01-21 12:00:00,96.42,96.43,96.41,96.43,206832.0,82.2569,82.2654,82.2483,82.2654,206832.0
2021-01-21 12:10:00,96.43,96.43,96.41,96.42,159937.0,82.2654,82.2654,82.2483,82.2569,159937.0
2021-01-21 12:20:00,96.42,96.44,96.41,96.44,193211.0,82.2569,82.2739,82.2483,82.2739,193211.0
2021-01-21 12:30:00,96.44,96.46,96.43,96.45,235684.0,82.2739,82.291,82.2654,82.2825,235684.0
2021-01-21 12:40:00,96.45,96.46,96.43,96.44,146077.0,82.2825,82.291,82.2654,82.2739,146077.0
2021-01-21 12:50:00,96.43,96.45,96.43,96.45,132996.0,82.2654,82.2825,82.2654,82.2825,132996.0
2021-01-21 13:00:00,96.44,96.45,96.44,96.45,111538.0,82.2739,82.2825,82.2739,82.2825,111538.0
2021-01-21 13:10:00,96.45,96.45,96.42,96.43,53475.0,82.2825,82.2825,82.2569,82.2654,53475.0
2021-01-21 13:20:00,96.43,96.44,96.41,96.43,87322.0,82.2654,82.2739,82.2483,82.2654,87322.0
2021-01-21 13:30:00,96.43,96.43,96.41,96.43,33301.0,82.2654,82.2654,82.2483,82.2654,33301.0
2021-01-21 13:40:00,96.42,96.44,96.42,96.43,51087.0,82.2569,82.2739,82.2569,82.2654,51087.0
2021-01-21 13:50:00,96.44,96.44,96.43,96.44,50471.0,82.2739,82.2739,82.2654,82.2739,50471.0
2021-01-21 14:00:00,96.44,96.45,96.44,96.45,51253.0,82.2739,82.2825,82.2739,82.2825,51253.0
2021-01-21 14:10:00,96.45,96.47,96.43,96.44,71876.0,82.2825,82.2995,82.2654,82.2739,71876.0
2021-01-21 14:20:00,96.43,96.47,96.43,96.46,69381.0,82.2654,82.2995,82.2654,82.291,69381.0
2021-01-21 14:30:00,96.46,96.47,96.45,96.45,62433.0,82.291,82.2995,82.2825,82.2825,62433.0
2021-01-21 14:40:00,96.45,96.47,96.45,96.45,36048.0,82.2825,82.2995,82.2825,82.2825,36048.0
2021-01-21 14:50:00,96.46,96.48,96.45,96.47,68583.0,82.291,82.308,82.2825,82.2995,68583.0
2021-01-21 15:00:00,96.47,96.48,96.46,96.47,35969.0,82.2995,82.308,82.291,82.2995,35969.0
2021-01-21 15:10:00,96.46,96.47,96.44,96.45,128546.0,82.291,82.2995,82.2739,82.2825,128546.0
2021-01-21 15:20:00,96.45,96.46,96.43,96.45,96302.0,82.2825,82.291,82.2654,82.2825,96302.0
2021-01-21 15:30:00,96.45,96.46,96.44,96.46,94480.0,82.2825,82.291,82.2739,82.291,94480.0
2021-01-21 15:40:00,96.46,96.46,96.42,96.43,93270.0,82.291,82.291,82.2569,82.2654,93270.0
2021-01-21 15:50:00,96.42,96.44,96.41,96.42,213367.0,82.2569,82.2739,82.2483,82.2569,213367.0
2021-01-22 09:30:00,96.33,96.35,96.31,96.34,103979.0,82.1801,82.1971,82.163,82.1886,103979.0
2021-01-22 09:40:00,96.34,96.35,96.31,96.34,137030.0,82.1886,82.1971,82.163,82.1886,137030.0
2021-01-22 09:50:00,96.33,96.34,96.31,96.33,63271.0,82.1801,82.1886,82.163,82.1801,63271.0
2021-01-22 10:00:00,96.33,96.34,96.3,96.34,158345.0,82.1801,82.1886,82.1545,82.1886,158345.0
2021-01-22 10:10:00,96.34,96.35,96.33,96.35,106112.0,82.1886,82.1971,82.1801,82.1971,106112.0
2021-01-22 10:20:00,96.34,96.36,96.34,96.35,18184.0,82.1886,82.2057,82.1886,82.1971,18184.0
2021-01-22 10:30:00,96.36,96.36,96.32,96.33,92073.0,82.2057,82.2057,82.1715,82.1801,92073.0
2021-01-22 10:40:00,96.34,96.36,96.33,96.36,23874.0,82.1886,82.2057,82.1801,82.2057,23874.0
2021-01-22 10:50:00,96.36,96.37,96.34,96.37,67161.0,82.2057,82.2142,82.1886,82.2142,67161.0
2021-01-22 11:00:00,96.37,96.4,96.36,96.37,148199.0,82.2142,82.2398,82.2057,82.2142,148199.0
2021-01-22 11:10:00,96.37,96.38,96.35,96.37,32759.0,82.2142,82.2227,82.1971,82.2142,32759.0
2021-01-22 11:20:00,96.37,96.39,96.36,96.39,25068.0,82.2142,82.2313,82.2057,82.2313,25068.0
2021-01-22 11:30:00,96.39,96.4,96.37,96.4,50708.0,82.2313,82.2398,82.2142,82.2398,50708.0
2021-01-22 11:40:00,96.4,96.4,96.38,96.39,132667.0,82.2398,82.2398,82.2227,82.2313,132667.0
2021-01-22 11:50:00,96.4,96.43,96.39,96.42,192316.0,82.2398,82.2654,82.2313,82.2569,192316.0
2021-01-22 12:00:00,96.43,96.43,96.41,96.43,32791.0,82.2654,82.2654,82.2483,82.2654,32791.0
2021-01-22 12:10:00,96.43,96.43,96.41,96.42,19429.0,82.2654,82.2654,82.2483,82.2569,19429.0
2021-01-22 12:20:00,96.42,96.44,96.41,96.43,47273.0,82.2569,82.2739,82.2483,82.2654,47273.0
2021-01-22 12:30:00,96.43,96.43,96.41,96.41,63699.0,82.2654,82.2654,82.2483,82.2483,63699.0
2021-01-22 12:40:00,96.41,96.42,96.4,96.41,56992.0,82.2483,82.2569,82.2398,82.2483,56992.0
2021-01-22 12:50:00,96.41,96.42,96.4,96.41,24983.0,82.2483,82.2569,82.2398,82.2483,24983.0
2021-01-22 13:00:00,96.41,96.41,96.39,96.4,11919.0,82.2483,82.2483,82.2313,82.2398,11919.0
2021-01-22 13:10:00,96.4,96.4,96.39,96.4,22489.0,82.2398,82.2398,82.2313,82.2398,22489.0
2021-01-22 13:20:00,96.4,96.4,96.38,96.38,69570.0,82.2398,82.2398,82.2227,82.2227,69570.0
2021-01-22 13:30:00,96.39,96.39,96.37,96.39,63891.0,82.2313,82.2313,82.2142,82.2313,63891.0
2021-01-22 13:40:00,96.39,96.4,96.37,96.37,38702.0,82.2313,82.2398,82.2142,82.2142,38702.0
2021-01-22 13:50:00,96.38,96.38,96.37,96.38,38627.0,82.2227,82.2227,82.2142,82.2227,38627.0
2021-01-22 14:00:00,96.38,96.38,96.37,96.38,23803.0,82.2227,82.2227,82.2142,82.2227,23803.0
2021-01-22 14:10:00,96.38,96.38,96.35,96.37,31211.0,82.2227,82.2227,82.1971,82.2142,31211.0
2021-01-22 14:20:00,96.37,96.37,96.34,96.37,33223.0,82.2142,82.2142,82.1886,82.2142,33223.0
2021-01-22 14:30:00,96.37,96.38,96.36,96.36,30703.0,82.2142,82.2227,82.2057,82.2057,30703.0
2021-01-22 14:40:00,96.37,96.38,96.36,96.36,38678.0,82.2142,82.2227,82.2057,82.2057,38678.0
2021-01-22 14:50:00,96.37,96.37,96.34,96.36,29567.0,82.2142,82.2142,82.1886,82.2057,29567.0
2021-01-22 15:00:00,96.36,96.38,96.34,96.36,44677.0,82.2057,82.2227,82.1886,82.2057,44677.0
2021-01-22 15:10:00,96.36,96.37,96.34,96.37,101152.0,82.2057,82.2142,82.1886,82.2142,101152.0
2021-01-22 15:20:00,96.36,96.37,96.35,96.36,43007.0,82.2057,82.2142,82.1971,82.2057,43007.0
2021-01-22 15:30:00,96.36,96.37,96.33,96.35,54440.0,82.2057,82.2142,82.1801,82.1971,54440.0
2021-01-22 15:40:00,96.35,96.36,96.33,96.34,70214.0,82.1971,82.2057,82.1801,82.1886,70214.0
2021-01-22 15:50:00,96.34,96.35,96.31,96.33,153452.0,82.1886,82.1971,82.163,82.1801,153452.0
2021-01-25 09:30:00,96.41,96.43,96.38,96.43,86685.0,82.2483,82.2654,82.2227,82.2654,86685.0
2021-01-25 09:40:00,96.43,96.44,96.4,96.43,79041.0,82.2654,82.2739,82.2398,82.2654,79041.0
2021-01-25 09:50:00,96.43,96.48,96.41,96.48,14724.0,82.2654,82.308,82.2483,82.308,14724.0
2021-01-25 10:00:00,96.48,96.48,96.45,96.45,22190.0,82.308,82.308,82.2825,82.2825,22190.0
2021-01-25 10:10:00,96.45,96.48,96.45,96.47,111717.0,82.2825,82.308,82.2825,82.2995,111717.0
2021-01-25 10:20:00,96.47,96.53,96.46,96.53,101911.0,82.2995,82.3507,82.291,82.3507,101911.0
2021-01-25 10:30:00,96.52,96.54,96.52,96.52,47402.0,82.3422,82.3592,82.3422,82.3422,47402.0
2021-01-25 10:40:00,96.53,96.57,96.53,96.56,20251.0,82.3507,82.3848,82.3507,82.3763,20251.0
2021-01-25 10:50:00,96.56,96.57,96.5,96.52,86365.0,82.3763,82.3848,82.3251,82.3422,86365.0
2021-01-25 11:00:00,96.52,96.53,96.47,96.48,61105.0,82.3422,82.3507,82.2995,82.308,61105.0
2021-01-25 11:10:00,96.48,96.49,96.46,96.47,97360.0,82.308,82.3166,82.291,82.2995,97360.0
2021-01-25 11:20:00,96.47,96.48,96.44,96.46,37484.0,82.2995,82.308,82.2739,82.291,37484.0
2021-01-25 11:30:00,96.47,96.49,96.46,96.48,100168.0,82.2995,82.3166,82.291,82.308,100168.0
2021-01-25 11:40:00,96.48,96.52,96.48,96.51,57926.0,82.308,82.3422,82.308,82.3336,57926.0
2021-01-25 11:50:00,96.51,96.52,96.5,96.51,105433.0,82.3336,82.3422,82.3251,82.3336,105433.0
2021-01-25 12:00:00,96.51,96.51,96.48,96.49,90105.0,82.3336,82.3336,82.308,82.3166,90105.0
2021-01-25 12:10:00,96.49,96.5,96.47,96.47,27860.0,82.3166,82.3251,82.2995,82.2995,27860.0
2021-01-25 12:20:00,96.47,96.5,96.47,96.49,45625.0,82.2995,82.3251,82.2995,82.3166,45625.0
2021-01-25 12:30:00,96.48,96.51,96.47,96.5,43350.0,82.308,82.3336,82.2995,82.3251,43350.0
2021-01-25 12:40:00,96.5,96.51,96.49,96.5,14958.0,82.3251,82.3336,82.3166,82.3251,14958.0
2021-01-25 12:50:00,96.5,96.5,96.49,96.5,16796.0,82.3251,82.3251,82.3166,82.3251,16796.0
2021-01-25 13:00:00,96.49,96.51,96.49,96.51,22107.0,82.3166,82.3336,82.3166,82.3336,22107.0
2021-01-25 13:10:00,96.51,96.52,96.5,96.51,19048.0,82.3336,82.3422,82.3251,82.3336,19048.0
2021-01-25 13:20:00,96.52,96.52,96.5,96.51,33490.0,82.3422,82.3422,82.3251,82.3336,33490.0
2021-01-25 13:30:00,96.52,96.54,96.51,96.53,46152.0,82.3422,82.3592,82.3336,82.3507,46152.0
2021-01-25 13:40:00,96.54,96.54,96.53,96.54,22573.0,82.3592,82.3592,82.3507,82.3592,22573.0
2021-01-25 13:50:00,96.54,96.56,96.53,96.55,25193.0,82.3592,82.3763,82.3507,82.3678,25193.0
2021-01-25 14:00:00,96.56,96.57,96.53,96.53,52267.0,82.3763,82.3848,82.3507,82.3507,52267.0
2021-01-25 14:10:00,96.54,96.55,96.52,96.55,34437.0,82.3592,82.3678,82.3422,82.3678,34437.0
2021-01-25 14:20:00,96.54,96.55,96.54,96.55,23861.0,82.3592,82.3678,82.3592,82.3678,23861.0
2021-01-25 14:30:00,96.55,96.55,96.54,96.55,18539.0,82.3678,82.3678,82.3592,82.3678,18539.0
2021-01-25 14:40:00,96.54,96.55,96.54,96.55,22141.0,82.3592,82.3678,82.3592,82.3678,22141.0
2021-01-25 14:50:00,96.55,96.55,96.52,96.53,32763.0,82.3678,82.3678,82.3422,82.3507,32763.0
2021-01-25 15:00:00,96.52,96.53,96.5,96.52,54056.0,82.3422,82.3507,82.3251,82.3422,54056.0
2021-01-25 15:10:00,96.52,96.53,96.51,96.53,26333.0,82.3422,82.3507,82.3336,82.3507,26333.0
2021-01-25 15:20:00,96.53,96.53,96.52,96.53,26906.0,82.3507,82.3507,82.3422,82.3507,26906.0
2021-01-25 15:30:00,96.53,96.54,96.52,96.54,28562.0,82.3507,82.3592,82.3422,82.3592,28562.0
2021-01-25 15:40:00,96.54,96.54,96.51,96.51,1608475.0,82.3592,82.3592,82.3336,82.3336,1608475.0
2021-01-25 15:50:00,96.51,96.52,96.48,96.5,438144.0,82.3336,82.3422,82.308,82.3251,438144.0
2021-01-26 09:30:00,96.43,96.47,96.42,96.47,247358.0,82.2654,82.2995,82.2569,82.2995,247358.0
2021-01-26 09:40:00,96.48,96.5,96.47,96.5,18042.0,82.308,82.3251,82.2995,82.3251,18042.0
2021-01-26 09:50:00,96.5,96.54,96.49,96.53,105690.0,82.3251,82.3592,82.3166,82.3507,105690.0
2021-01-26 10:00:00,96.53,96.55,96.52,96.54,48548.0,82.3507,82.3678,82.3422,82.3592,48548.0
2021-01-26 10:10:00,96.54,96.56,96.52,96.56,100398.0,82.3592,82.3763,82.3422,82.3763,100398.0
2021-01-26 10:20:00,96.56,96.56,96.52,96.54,89294.0,82.3763,82.3763,82.3422,82.3592,89294.0
2021-01-26 10:30:00,96.54,96.55,96.52,96.53,37497.0,82.3592,82.3678,82.3422,82.3507,37497.0
2021-01-26 10:40:00,96.54,96.55,96.52,96.54,24253.0,82.3592,82.3678,82.3422,82.3592,24253.0
2021-01-26 10:50:00,96.54,96.55,96.54,96.55,16378.0,82.3592,82.3678,82.3592,82.3678,16378.0
2021-01-26 11:00:00,96.55,96.56,96.53,96.54,44772.0,82.3678,82.3763,82.3507,82.3592,44772.0
2021-01-26 11:10:00,96.54,96.55,96.52,96.53,27792.0,82.3592,82.3678,82.3422,82.3507,27792.0
2021-01-26 11:20:00,96.53,96.55,96.52,96.55,52717.0,82.3507,82.3678,82.3422,82.3678,52717.0
2021-01-26 11:30:00,96.54,96.58,96.54,96.58,25858.0,82.3592,82.3934,82.3592,82.3934,25858.0
2021-01-26 11:40:00,96.58,96.58,96.56,96.57,12347.0,82.3934,82.3934,82.3763,82.3848,12347.0
2021-01-26 11:50:00,96.58,96.62,96.58,96.61,49486.0,82.3934,82.4275,82.3934,82.4189,49486.0
2021-01-26 12:00:00,96.61,96.62,96.6,96.61,43512.0,82.4189,82.4275,82.4104,82.4189,43512.0
2021-01-26 12:10:00,96.61,96.62,96.6,96.61,116524.0,82.4189,82.4275,82.4104,82.4189,116524.0
2021-01-26 12:20:00,96.6,96.61,96.58,96.58,15351.0,82.4104,82.4189,82.3934,82.3934,15351.0
2021-01-26 12:30:00,96.59,96.6,96.58,96.6,36761.0,82.4019,82.4104,82.3934,82.4104,36761.0
2021-01-26 12:40:00,96.59,96.6,96.58,96.59,19359.0,82.4019,82.4104,82.3934,82.4019,19359.0
2021-01-26 12:50:00,96.59,96.6,96.57,96.58,30143.0,82.4019,82.4104,82.3848,82.3934,30143.0
2021-01-26 13:00:00,96.58,96.59,96.56,96.58,52110.0,82.3934,82.4019,82.3763,82.3934,52110.0
2021-01-26 13:10:00,96.58,96.59,96.57,96.58,23851.0,82.3934,82.4019,82.3848,82.3934,23851.0
2021-01-26 13:20:00,96.58,96.59,96.57,96.58,22819.0,82.3934,82.4019,82.3848,82.3934,22819.0
2021-01-26 13:30:00,96.59,96.6,96.58,96.59,31525.0,82.4019,82.4104,82.3934,82.4019,31525.0
2021-01-26 13:40:00,96.59,96.61,96.59,96.6,25313.0,82.4019,82.4189,82.4019,82.4104,25313.0
2021-01-26 13:50:00,96.61,96.61,96.59,96.6,42377.0,82.4189,82.4189,82.4019,82.4104,42377.0
2021-01-26 14:00:00,96.59,96.6,96.59,96.6,44234.0,82.4019,82.4104,82.4019,82.4104,44234.0
2021-01-26 14:10:00,96.59,96.6,96.59,96.59,62178.0,82.4019,82.4104,82.4019,82.4019,62178.0
2021-01-26 14:20:00,96.59,96.6,96.58,96.59,26163.0,82.4019,82.4104,82.3934,82.4019,26163.0
2021-01-26 14:30:00,96.58,96.59,96.56,96.58,59043.0,82.3934,82.4019,82.3763,82.3934,59043.0
2021-01-26 14:40:00,96.58,96.59,96.57,96.58,30764.0,82.3934,82.4019,82.3848,82.3934,30764.0
2021-01-26 14:50:00,96.58,96.6,96.57,96.58,62480.0,82.3934,82.4104,82.3848,82.3934,62480.0
2021-01-26 15:00:00,96.58,96.59,96.57,96.58,38578.0,82.3934,82.4019,82.3848,82.3934,38578.0
2021-01-26 15:10:00,96.59,96.6,96.58,96.59,26071.0,82.4019,82.4104,82.3934,82.4019,26071.0
2021-01-26 15:20:00,96.58,96.59,96.58,96.59,35176.0,82.3934,82.4019,82.3934,82.4019,35176.0
2021-01-26 15:30:00,96.59,96.59,96.56,96.57,421285.0,82.4019,82.4019,82.3763,82.3848,421285.0
2021-01-26 15:40:00,96.58,96.59,96.57,96.58,41330.0,82.3934,82.4019,82.3848,82.3934,41330.0
2021-01-26 15:50:00,96.58,96.59,96.54,96.57,241686.0,82.3934,82.4019,82.3592,82.3848,241686.0
2021-01-27 09:30:00,96.61,96.65,96.61,96.61,91690.0,82.4189,82.4531,82.4189,82.4189,91690.0
2021-01-27 09:40:00,96.6,96.61,96.56,96.58,86283.0,82.4104,82.4189,82.3763,82.3934,86283.0
2021-01-27 09:50:00,96.59,96.6,96.57,96.59,181077.0,82.4019,82.4104,82.3848,82.4019,181077.0
2021-01-27 10:00:00,96.6,96.63,96.59,96.61,88578.0,82.4104,82.436,82.4019,82.4189,88578.0
2021-01-27 10:10:00,96.61,96.62,96.59,96.61,28951.0,82.4189,82.4275,82.4019,82.4189,28951.0
2021-01-27 10:20:00,96.61,96.63,96.59,96.61,93521.0,82.4189,82.436,82.4019,82.4189,93521.0
2021-01-27 10:30:00,96.6,96.61,96.59,96.59,48558.0,82.4104,82.4189,82.4019,82.4019,48558.0
2021-01-27 10:40:00,96.59,96.61,96.59,96.6,27718.0,82.4019,82.4189,82.4019,82.4104,27718.0
2021-01-27 10:50:00,96.6,96.61,96.58,96.61,31071.0,82.4104,82.4189,82.3934,82.4189,31071.0
2021-01-27 11:00:00,96.61,96.62,96.59,96.61,125318.0,82.4189,82.4275,82.4019,82.4189,125318.0
2021-01-27 11:10:00,96.61,96.62,96.59,96.62,40605.0,82.4189,82.4275,82.4019,82.4275,40605.0
2021-01-27 11:20:00,96.63,96.66,96.62,96.64,48445.0,82.436,82.4616,82.4275,82.4445,48445.0
2021-01-27 11:30:00,96.64,96.64,96.61,96.64,82733.0,82.4445,82.4445,82.4189,82.4445,82733.0
2021-01-27 11:40:00,96.64,96.64,96.62,96.63,37527.0,82.4445,82.4445,82.4275,82.436,37527.0
2021-01-27 11:50:00,96.63,96.63,96.61,96.62,113891.0,82.436,82.436,82.4189,82.4275,113891.0
2021-01-27 12:00:00,96.62,96.64,96.61,96.62,20145.0,82.4275,82.4445,82.4189,82.4275,20145.0
2021-01-27 12:10:00,96.62,96.63,96.61,96.63,127372.0,82.4275,82.436,82.4189,82.436,127372.0
2021-01-27 12:20:00,96.63,96.65,96.62,96.64,63363.0,82.436,82.4531,82.4275,82.4445,63363.0
2021-01-27 12:30:00,96.63,96.64,96.62,96.64,27998.0,82.436,82.4445,82.4275,82.4445,27998.0
2021-01-27 12:40:00,96.64,96.64,96.62,96.63,74337.0,82.4445,82.4445,82.4275,82.436,74337.0
2021-01-27 12:50:00,96.63,96.63,96.61,96.62,47124.0,82.436,82.436,82.4189,82.4275,47124.0
2021-01-27 13:00:00,96.62,96.64,96.62,96.62,10234.0,82.4275,82.4445,82.4275,82.4275,10234.0
2021-01-27 13:10:00,96.62,96.63,96.6,96.63,14517.0,82.4275,82.436,82.4104,82.436,14517.0
2021-01-27 13:20:00,96.62,96.63,96.62,96.62,27204.0,82.4275,82.436,82.4275,82.4275,27204.0
2021-01-27 13:30:00,96.63,96.64,96.62,96.63,37100.0,82.436,82.4445,82.4275,82.436,37100.0
2021-01-27 13:40:00,96.63,96.63,96.61,96.62,15280.0,82.436,82.436,82.4189,82.4275,15280.0
2021-01-27 13:50:00,96.61,96.62,96.6,96.62,54973.0,82.4189,82.4275,82.4104,82.4275,54973.0
2021-01-27 14:00:00,96.62,96.63,96.58,96.59,34459.0,82.4275,82.436,82.3934,82.4019,34459.0
2021-01-27 14:10:00,96.6,96.61,96.57,96.6,26438.0,82.4104,82.4189,82.3848,82.4104,26438.0
2021-01-27 14:20:00,96.59,96.62,96.57,96.59,28292.0,82.4019,82.4275,82.3848,82.4019,28292.0
2021-01-27 14:30:00,96.59,96.61,96.58,96.59,34818.0,82.4019,82.4189,82.3934,82.4019,34818.0
2021-01-27 14:40:00,96.58,96.59,96.56,96.58,38845.0,82.3934,82.4019,82.3763,82.3934,38845.0
2021-01-27 14:50:00,96.57,96.57,96.52,96.54,41697.0,82.3848,82.3848,82.3422,82.3592,41697.0
2021-01-27 15:00:00,96.54,96.55,96.5,96.52,58047.0,82.3592,82.3678,82.3251,82.3422,58047.0
2021-01-27 15:10:00,96.52,96.54,96.51,96.52,26389.0,82.3422,82.3592,82.3336,82.3422,26389.0
2021-01-27 15:20:00,96.52,96.52,96.49,96.5,45724.0,82.3422,82.3422,82.3166,82.3251,45724.0
2021-01-27 15:30:00,96.5,96.52,96.49,96.51,38336.0,82.3251,82.3422,82.3166,82.3336,38336.0
2021-01-27 15:40:00,96.51,96.53,96.5,96.53,1037970.0,82.3336,82.3507,82.3251,82.3507,1037970.0
2021-01-27 15:50:00,96.53,96.53,96.5,96.51,181894.0,82.3507,82.3507,82.3251,82.3336,181894.0
2021-01-28 09:30:00,96.47,96.47,96.42,96.44,68123.0,82.2995,82.2995,82.2569,82.2739,68123.0
2021-01-28 09:40:00,96.44,96.47,96.43,96.45,221141.0,82.2739,82.2995,82.2654,82.2825,221141.0
2021-01-28 09:50:00,96.45,96.46,96.43,96.46,154621.0,82.2825,82.291,82.2654,82.291,154621.0
2021-01-28 10:00:00,96.45,96.48,96.45,96.46,47503.0,82.2825,82.308,82.2825,82.291,47503.0
2021-01-28 10:10:00,96.45,96.49,96.45,96.48,37908.0,82.2825,82.3166,82.2825,82.308,37908.0
2021-01-28 10:20:00,96.48,96.5,96.48,96.48,48057.0,82.308,82.3251,82.308,82.308,48057.0
2021-01-28 10:30:00,96.49,96.49,96.46,96.48,24728.0,82.3166,82.3166,82.291,82.308,24728.0
2021-01-28 10:40:00,96.48,96.51,96.48,96.51,119938.0,82.308,82.3336,82.308,82.3336,119938.0
2021-01-28 10:50:00,96.51,96.52,96.49,96.5,109547.0,82.3336,82.3422,82.3166,82.3251,109547.0
2021-01-28 11:00:00,96.5,96.51,96.48,96.5,64751.0,82.3251,82.3336,82.308,82.3251,64751.0
2021-01-28 11:10:00,96.5,96.51,96.48,96.48,45912.0,82.3251,82.3336,82.308,82.308,45912.0
2021-01-28 11:20:00,96.49,96.49,96.44,96.44,53546.0,82.3166,82.3166,82.2739,82.2739,53546.0
2021-01-28 11:30:00,96.44,96.47,96.44,96.47,44826.0,82.2739,82.2995,82.2739,82.2995,44826.0
2021-01-28 11:40:00,96.47,96.5,96.46,96.48,107497.0,82.2995,82.3251,82.291,82.308,107497.0
2021-01-28 11:50:00,96.49,96.5,96.48,96.5,125212.0,82.3166,82.3251,82.308,82.3251,125212.0
2021-01-28 12:00:00,96.5,96.5,96.46,96.48,20053.0,82.3251,82.3251,82.291,82.308,20053.0
2021-01-28 12:10:00,96.48,96.52,96.48,96.49,35287.0,82.308,82.3422,82.308,82.3166,35287.0
2021-01-28 12:20:00,96.49,96.5,96.48,96.49,16771.0,82.3166,82.3251,82.308,82.3166,16771.0
2021-01-28 12:30:00,96.48,96.49,96.48,96.48,132346.0,82.308,82.3166,82.308,82.308,132346.0
2021-01-28 12:40:00,96.48,96.51,96.48,96.5,45729.0,82.308,82.3336,82.308,82.3251,45729.0
2021-01-28 12:50:00,96.5,96.5,96.48,96.48,41292.0,82.3251,82.3251,82.308,82.308,41292.0
2021-01-28 13:00:00,96.48,96.49,96.45,96.45,112429.0,82.308,82.3166,82.2825,82.2825,112429.0
2021-01-28 13:10:00,96.46,96.46,96.45,96.45,64872.0,82.291,82.291,82.2825,82.2825,64872.0
2021-01-28 13:20:00,96.45,96.46,96.41,96.42,59464.0,82.2825,82.291,82.2483,82.2569,59464.0
2021-01-28 13:30:00,96.42,96.43,96.4,96.43,72431.0,82.2569,82.2654,82.2398,82.2654,72431.0
2021-01-28 13:40:00,96.43,96.45,96.42,96.45,48870.0,82.2654,82.2825,82.2569,82.2825,48870.0
2021-01-28 13:50:00,96.45,96.45,96.43,96.45,40758.0,82.2825,82.2825,82.2654,82.2825,40758.0
2021-01-28 14:00:00,96.45,96.45,96.42,96.45,131228.0,82.2825,82.2825,82.2569,82.2825,131228.0
2021-01-28 14:10:00,96.45,96.45,96.42,96.44,30226.0,82.2825,82.2825,82.2569,82.2739,30226.0
2021-01-28 14:20:00,96.44,96.46,96.43,96.45,94560.0,82.2739,82.291,82.2654,82.2825,94560.0
2021-01-28 14:30:00,96.46,96.47,96.44,96.46,75589.0,82.291,82.2995,82.2739,82.291,75589.0
2021-01-28 14:40:00,96.47,96.48,96.46,96.48,72319.0,82.2995,82.308,82.291,82.308,72319.0
2021-01-28 14:50:00,96.48,96.5,96.47,96.48,90438.0,82.308,82.3251,82.2995,82.308,90438.0
2021-01-28 15:00:00,96.48,96.5,96.46,96.49,60509.0,82.308,82.3251,82.291,82.3166,60509.0
2021-01-28 15:10:00,96.5,96.5,96.48,96.49,143753.0,82.3251,82.3251,82.308,82.3166,143753.0
2021-01-28 15:20:00,96.49,96.51,96.47,96.47,48622.0,82.3166,82.3336,82.2995,82.2995,48622.0
2021-01-28 15:30:00,96.46,96.47,96.42,96.43,86136.0,82.291,82.2995,82.2569,82.2654,86136.0
2021-01-28 15:40:00,96.43,96.43,96.39,96.41,52484.0,82.2654,82.2654,82.2313,82.2483,52484.0
2021-01-28 15:50:00,96.4,96.41,96.36,96.37,104976.0,82.2398,82.2483,82.2057,82.2142,104976.0
2021-01-29 09:30:00,96.19,96.25,96.16,96.24,66526.0,82.0606,82.1118,82.035,82.1033,66526.0
2021-01-29 09:40:00,96.24,96.25,96.22,96.25,137458.0,82.1033,82.1118,82.0862,82.1118,137458.0
2021-01-29 09:50:00,96.25,96.3,96.24,96.29,28776.0,82.1118,82.1545,82.1033,82.146,28776.0
2021-01-29 10:00:00,96.3,96.31,96.27,96.31,132897.0,82.1545,82.163,82.1289,82.163,132897.0
2021-01-29 10:10:00,96.31,96.34,96.3,96.34,145365.0,82.163,82.1886,82.1545,82.1886,145365.0
2021-01-29 10:20:00,96.34,96.38,96.33,96.37,42744.0,82.1886,82.2227,82.1801,82.2142,42744.0
2021-01-29 10:30:00,96.37,96.38,96.32,96.33,29725.0,82.2142,82.2227,82.1715,82.1801,29725.0
2021-01-29 10:40:00,96.34,96.35,96.31,96.34,129700.0,82.1886,82.1971,82.163,82.1886,129700.0
2021-01-29 10:50:00,96.34,96.35,96.31,96.34,56522.0,82.1886,82.1971,82.163,82.1886,56522.0
2021-01-29 11:00:00,96.34,96.36,96.33,96.35,43786.0,82.1886,82.2057,82.1801,82.1971,43786.0
2021-01-29 11:10:00,96.35,96.36,96.34,96.35,84622.0,82.1971,82.2057,82.1886,82.1971,84622.0
2021-01-29 11:20:00,96.35,96.39,96.35,96.38,180696.0,82.1971,82.2313,82.1971,82.2227,180696.0
2021-01-29 11:30:00,96.38,96.4,96.37,96.4,178346.0,82.2227,82.2398,82.2142,82.2398,178346.0
2021-01-29 11:40:00,96.39,96.4,96.37,96.37,145548.0,82.2313,82.2398,82.2142,82.2142,145548.0
2021-01-29 11:50:00,96.37,96.4,96.37,96.4,45783.0,82.2142,82.2398,82.2142,82.2398,45783.0
2021-01-29 12:00:00,96.4,96.4,96.38,96.38,56403.0,82.2398,82.2398,82.2227,82.2227,56403.0
2021-01-29 12:10:00,96.39,96.39,96.38,96.39,41767.0,82.2313,82.2313,82.2227,82.2313,41767.0
2021-01-29 12:20:00,96.38,96.39,96.36,96.38,17860.0,82.2227,82.2313,82.2057,82.2227,17860.0
2021-01-29 12:30:00,96.38,96.41,96.37,96.38,72034.0,82.2227,82.2483,82.2142,82.2227,72034.0
2021-01-29 12:40:00,96.39,96.4,96.37,96.38,13928.0,82.2313,82.2398,82.2142,82.2227,13928.0
2021-01-29 12:50:00,96.38,96.39,96.35,96.35,64151.0,82.2227,82.2313,82.1971,82.1971,64151.0
2021-01-29 13:00:00,96.36,96.38,96.35,96.37,20918.0,82.2057,82.2227,82.1971,82.2142,20918.0
2021-01-29 13:10:00,96.36,96.37,96.34,96.35,30030.0,82.2057,82.2142,82.1886,82.1971,30030.0
2021-01-29 13:20:00,96.34,96.39,96.34,96.39,59951.0,82.1886,82.2313,82.1886,82.2313,59951.0
2021-01-29 13:30:00,96.39,96.39,96.34,96.35,17022.0,82.2313,82.2313,82.1886,82.1971,17022.0
2021-01-29 13:40:00,96.35,96.35,96.33,96.35,23596.0,82.1971,82.1971,82.1801,82.1971,23596.0
2021-01-29 13:50:00,96.35,96.36,96.33,96.36,15828.0,82.1971,82.2057,82.1801,82.2057,15828.0
2021-01-29 14:00:00,96.35,96.36,96.35,96.35,37713.0,82.1971,82.2057,82.1971,82.1971,37713.0
2021-01-29 14:10:00,96.36,96.37,96.33,96.37,48341.0,82.2057,82.2142,82.1801,82.2142,48341.0
2021-01-29 14:20:00,96.37,96.39,96.36,96.38,25275.0,82.2142,82.2313,82.2057,82.2227,25275.0
2021-01-29 14:30:00,96.38,96.38,96.34,96.36,28225.0,82.2227,82.2227,82.1886,82.2057,28225.0
2021-01-29 14:40:00,96.36,96.37,96.35,96.37,17697.0,82.2057,82.2142,82.1971,82.2142,17697.0
2021-01-29 14:50:00,96.37,96.37,96.28,96.28,59502.0,82.2142,82.2142,82.1374,82.1374,59502.0
2021-01-29 15:00:00,96.27,96.29,96.24,96.28,74705.0,82.1289,82.146,82.1033,82.1374,74705.0
2021-01-29 15:10:00,96.29,96.3,96.25,96.26,43465.0,82.146,82.1545,82.1118,82.1204,43465.0
2021-01-29 15:20:00,96.26,96.27,96.23,96.24,42983.0,82.1204,82.1289,82.0948,82.1033,42983.0
2021-01-29 15:30:00,96.25,96.29,96.24,96.25,159243.0,82.1118,82.146,82.1033,82.1118,159243.0
2021-01-29 15:40:00,96.25,96.28,96.25,96.28,30131.0,82.1118,82.1374,82.1118,82.1374,30131.0
2021-01-29 15:50:00,96.28,96.32,96.27,96.3,136577.0,82.1374,82.1715,82.1289,82.1545,136577.0
2021-02-01 09:30:00,96.17,96.22,96.14,96.19,147025.0,82.1973,82.24,82.1717,82.2144,147025.0
2021-02-01 09:40:00,96.18,96.19,96.17,96.18,135983.0,82.2059,82.2144,82.1973,82.2059,135983.0
2021-02-01 09:50:00,96.19,96.2,96.17,96.18,45553.0,82.2144,82.2229,82.1973,82.2059,45553.0
2021-02-01 10:00:00,96.18,96.21,96.17,96.18,36787.0,82.2059,82.2315,82.1973,82.2059,36787.0
2021-02-01 10:10:00,96.18,96.19,96.15,96.18,30596.0,82.2059,82.2144,82.1802,82.2059,30596.0
2021-02-01 10:20:00,96.18,96.2,96.17,96.18,32235.0,82.2059,82.2229,82.1973,82.2059,32235.0
2021-02-01 10:30:00,96.18,96.19,96.17,96.19,74847.0,82.2059,82.2144,82.1973,82.2144,74847.0
2021-02-01 10:40:00,96.19,96.22,96.18,96.21,32757.0,82.2144,82.24,82.2059,82.2315,32757.0
2021-02-01 10:50:00,96.21,96.22,96.19,96.21,59415.0,82.2315,82.24,82.2144,82.2315,59415.0
2021-02-01 11:00:00,96.21,96.23,96.2,96.23,61157.0,82.2315,82.2486,82.2229,82.2486,61157.0
2021-02-01 11:10:00,96.23,96.25,96.22,96.25,35072.0,82.2486,82.2657,82.24,82.2657,35072.0
2021-02-01 11:20:00,96.23,96.28,96.23,96.28,218785.0,82.2486,82.2913,82.2486,82.2913,218785.0
2021-02-01 11:30:00,96.27,96.29,96.27,96.28,84831.0,82.2828,82.2999,82.2828,82.2913,84831.0
2021-02-01 11:40:00,96.28,96.3,96.27,96.29,160934.0,82.2913,82.3084,82.2828,82.2999,160934.0
2021-02-01 11:50:00,96.3,96.31,96.26,96.27,235556.0,82.3084,82.317,82.2742,82.2828,235556.0
2021-02-01 12:00:00,96.26,96.27,96.26,96.26,36506.0,82.2742,82.2828,82.2742,82.2742,36506.0
2021-02-01 12:10:00,96.27,96.27,96.26,96.27,12615.0,82.2828,82.2828,82.2742,82.2828,12615.0
2021-02-01 12:20:00,96.26,96.27,96.26,96.27,20747.0,82.2742,82.2828,82.2742,82.2828,20747.0
2021-02-01 12:30:00,96.27,96.27,96.26,96.27,199031.0,82.2828,82.2828,82.2742,82.2828,199031.0
2021-02-01 12:40:00,96.27,96.27,96.26,96.27,24154.0,82.2828,82.2828,82.2742,82.2828,24154.0
2021-02-01 12:50:00,96.26,96.27,96.26,96.27,27204.0,82.2742,82.2828,82.2742,82.2828,27204.0
2021-02-01 13:00:00,96.26,96.27,96.26,96.26,50865.0,82.2742,82.2828,82.2742,82.2742,50865.0
2021-02-01 13:10:00,96.26,96.27,96.26,96.26,134990.0,82.2742,82.2828,82.2742,82.2742,134990.0
2021-02-01 13:20:00,96.27,96.27,96.25,96.26,46471.0,82.2828,82.2828,82.2657,82.2742,46471.0
2021-02-01 13:30:00,96.26,96.27,96.25,96.27,31573.0,82.2742,82.2828,82.2657,82.2828,31573.0
2021-02-01 13:40:00,96.27,96.27,96.26,96.27,50373.0,82.2828,82.2828,82.2742,82.2828,50373.0
2021-02-01 13:50:00,96.27,96.27,96.26,96.26,20619.0,82.2828,82.2828,82.2742,82.2742,20619.0
2021-02-01 14:00:00,96.27,96.27,96.26,96.26,13171.0,82.2828,82.2828,82.2742,82.2742,13171.0
2021-02-01 14:10:00,96.26,96.27,96.26,96.27,27933.0,82.2742,82.2828,82.2742,82.2828,27933.0
2021-02-01 14:20:00,96.27,96.27,96.26,96.27,25160.0,82.2828,82.2828,82.2742,82.2828,25160.0
2021-02-01 14:30:00,96.27,96.27,96.24,96.24,50541.0,82.2828,82.2828,82.2571,82.2571,50541.0
2021-02-01 14:40:00,96.24,96.26,96.24,96.26,188164.0,82.2571,82.2742,82.2571,82.2742,188164.0
2021-02-01 14:50:00,96.26,96.27,96.24,96.25,43084.0,82.2742,82.2828,82.2571,82.2657,43084.0
2021-02-01 15:00:00,96.25,96.28,96.24,96.28,52895.0,82.2657,82.2913,82.2571,82.2913,52895.0
2021-02-01 15:10:00,96.28,96.29,96.25,96.26,40961.0,82.2913,82.2999,82.2657,82.2742,40961.0
2021-02-01 15:20:00,96.26,96.28,96.25,96.27,22275.0,82.2742,82.2913,82.2657,82.2828,22275.0
2021-02-01 15:30:00,96.28,96.32,96.27,96.31,166837.0,82.2913,82.3255,82.2828,82.317,166837.0
2021-02-01 15:40:00,96.31,96.33,96.3,96.32,41547.0,82.317,82.3341,82.3084,82.3255,41547.0
2021-02-01 15:50:00,96.31,96.32,96.27,96.29,150023.0,82.317,82.3255,82.2828,82.2999,150023.0
2021-02-02 09:30:00,96.09,96.14,96.07,96.14,187721.0,82.1289,82.1717,82.1118,82.1717,187721.0
2021-02-02 09:40:00,96.14,96.17,96.13,96.17,58946.0,82.1717,82.1973,82.1631,82.1973,58946.0
2021-02-02 09:50:00,96.17,96.17,96.14,96.15,68889.0,82.1973,82.1973,82.1717,82.1802,68889.0
2021-02-02 10:00:00,96.15,96.17,96.14,96.17,160006.0,82.1802,82.1973,82.1717,82.1973,160006.0
2021-02-02 10:10:00,96.17,96.2,96.16,96.2,70661.0,82.1973,82.2229,82.1888,82.2229,70661.0
2021-02-02 10:20:00,96.2,96.2,96.17,96.17,51371.0,82.2229,82.2229,82.1973,82.1973,51371.0
2021-02-02 10:30:00,96.17,96.19,96.15,96.16,36303.0,82.1973,82.2144,82.1802,82.1888,36303.0
2021-02-02 10:40:00,96.17,96.18,96.16,96.18,86269.0,82.1973,82.2059,82.1888,82.2059,86269.0
2021-02-02 10:50:00,96.18,96.18,96.17,96.18,14935.0,82.2059,82.2059,82.1973,82.2059,14935.0
2021-02-02 11:00:00,96.18,96.19,96.15,96.19,168598.0,82.2059,82.2144,82.1802,82.2144,168598.0
2021-02-02 11:10:00,96.19,96.2,96.18,96.18,147637.0,82.2144,82.2229,82.2059,82.2059,147637.0
2021-02-02 11:20:00,96.18,96.19,96.18,96.19,59369.0,82.2059,82.2144,82.2059,82.2144,59369.0
2021-02-02 11:30:00,96.19,96.2,96.16,96.18,67187.0,82.2144,82.2229,82.1888,82.2059,67187.0
2021-02-02 11:40:00,96.18,96.18,96.17,96.18,85010.0,82.2059,82.2059,82.1973,82.2059,85010.0
2021-02-02 11:50:00,96.18,96.22,96.17,96.21,61625.0,82.2059,82.24,82.1973,82.2315,61625.0
2021-02-02 12:00:00,96.21,96.23,96.2,96.22,62308.0,82.2315,82.2486,82.2229,82.24,62308.0
2021-02-02 12:10:00,96.22,96.23,96.22,96.22,15600.0,82.24,82.2486,82.24,82.24,15600.0
2021-02-02 12:20:00,96.23,96.23,96.22,96.23,17931.0,82.2486,82.2486,82.24,82.2486,17931.0
2021-02-02 12:30:00,96.22,96.23,96.21,96.21,45146.0,82.24,82.2486,82.2315,82.2315,45146.0
2021-02-02 12:40:00,96.22,96.22,96.21,96.22,28606.0,82.24,82.24,82.2315,82.24,28606.0
2021-02-02 12:50:00,96.22,96.24,96.2,96.2,66451.0,82.24,82.2571,82.2229,82.2229,66451.0
2021-02-02 13:00:00,96.21,96.22,96.2,96.2,30554.0,82.2315,82.24,82.2229,82.2229,30554.0
2021-02-02 13:10:00,96.2,96.22,96.2,96.22,109631.0,82.2229,82.24,82.2229,82.24,109631.0
2021-02-02 13:20:00,96.21,96.22,96.21,96.22,36684.0,82.2315,82.24,82.2315,82.24,36684.0
2021-02-02 13:30:00,96.22,96.22,96.21,96.22,29192.0,82.24,82.24,82.2315,82.24,29192.0
2021-02-02 13:40:00,96.22,96.22,96.21,96.22,15622.0,82.24,82.24,82.2315,82.24,15622.0
2021-02-02 13:50:00,96.22,96.22,96.21,96.22,28066.0,82.24,82.24,82.2315,82.24,28066.0
2021-02-02 14:00:00,96.22,96.22,96.21,96.22,33195.0,82.24,82.24,82.2315,82.24,33195.0
2021-02-02 14:10:00,96.22,96.22,96.21,96.22,25203.0,82.24,82.24,82.2315,82.24,25203.0
2021-02-02 14:20:00,96.22,96.22,96.21,96.22,20432.0,82.24,82.24,82.2315,82.24,20432.0
2021-02-02 14:30:00,96.22,96.22,96.21,96.22,20519.0,82.24,82.24,82.2315,82.24,20519.0
2021-02-02 14:40:00,96.22,96.22,96.2,96.2,89616.0,82.24,82.24,82.2229,82.2229,89616.0
2021-02-02 14:50:00,96.2,96.23,96.19,96.2,75035.0,82.2229,82.2486,82.2144,82.2229,75035.0
2021-02-02 15:00:00,96.2,96.22,96.2,96.21,62879.0,82.2229,82.24,82.2229,82.2315,62879.0
2021-02-02 15:10:00,96.21,96.22,96.2,96.22,37096.0,82.2315,82.24,82.2229,82.24,37096.0
2021-02-02 15:20:00,96.21,96.22,96.21,96.21,35700.0,82.2315,82.24,82.2315,82.2315,35700.0
2021-02-02 15:30:00,96.22,96.22,96.19,96.2,49953.0,82.24,82.24,82.2144,82.2229,49953.0
2021-02-02 15:40:00,96.2,96.21,96.2,96.2,50784.0,82.2229,82.2315,82.2229,82.2229,50784.0
2021-02-02 15:50:00,96.2,96.21,96.18,96.2,156918.0,82.2229,82.2315,82.2059,82.2229,156918.0
2021-02-03 09:30:00,96.07,96.13,96.07,96.13,166508.0,82.1118,82.1631,82.1118,82.1631,166508.0
2021-02-03 09:40:00,96.13,96.14,96.09,96.09,43630.0,82.1631,82.1717,82.1289,82.1289,43630.0
2021-02-03 09:50:00,96.08,96.11,96.07,96.11,258084.0,82.1204,82.146,82.1118,82.146,258084.0
2021-02-03 10:00:00,96.11,96.11,96.06,96.09,65912.0,82.146,82.146,82.1033,82.1289,65912.0
2021-02-03 10:10:00,96.09,96.1,96.06,96.1,497683.0,82.1289,82.1375,82.1033,82.1375,497683.0
2021-02-03 10:20:00,96.1,96.13,96.1,96.11,33352.0,82.1375,82.1631,82.1375,82.146,33352.0
2021-02-03 10:30:00,96.12,96.12,96.11,96.12,10506.0,82.1546,82.1546,82.146,82.1546,10506.0
2021-02-03 10:40:00,96.12,96.12,96.09,96.11,87250.0,82.1546,82.1546,82.1289,82.146,87250.0
2021-02-03 10:50:00,96.11,96.11,96.08,96.09,21887.0,82.146,82.146,82.1204,82.1289,21887.0
2021-02-03 11:00:00,96.09,96.12,96.09,96.11,218414.0,82.1289,82.1546,82.1289,82.146,218414.0
2021-02-03 11:10:00,96.11,96.13,96.11,96.13,104891.0,82.146,82.1631,82.146,82.1631,104891.0
2021-02-03 11:20:00,96.13,96.14,96.12,96.14,49054.0,82.1631,82.1717,82.1546,82.1717,49054.0
2021-02-03 11:30:00,96.14,96.14,96.11,96.11,30307.0,82.1717,82.1717,82.146,82.146,30307.0
2021-02-03 11:40:00,96.11,96.12,96.11,96.12,25962.0,82.146,82.1546,82.146,82.1546,25962.0
2021-02-03 11:50:00,96.12,96.12,96.09,96.09,22248.0,82.1546,82.1546,82.1289,82.1289,22248.0
2021-02-03 12:00:00,96.1,96.12,96.09,96.12,87281.0,82.1375,82.1546,82.1289,82.1546,87281.0
2021-02-03 12:10:00,96.11,96.12,96.11,96.12,17552.0,82.146,82.1546,82.146,82.1546,17552.0
2021-02-03 12:20:00,96.11,96.12,96.11,96.12,17594.0,82.146,82.1546,82.146,82.1546,17594.0
2021-02-03 12:30:00,96.12,96.12,96.1,96.1,33057.0,82.1546,82.1546,82.1375,82.1375,33057.0
2021-02-03 12:40:00,96.1,96.1,96.07,96.09,55316.0,82.1375,82.1375,82.1118,82.1289,55316.0
2021-02-03 12:50:00,96.08,96.1,96.08,96.09,29186.0,82.1204,82.1375,82.1204,82.1289,29186.0
2021-02-03 13:00:00,96.1,96.1,96.09,96.09,17570.0,82.1375,82.1375,82.1289,82.1289,17570.0
2021-02-03 13:10:00,96.1,96.11,96.09,96.11,149639.0,82.1375,82.146,82.1289,82.146,149639.0
2021-02-03 13:20:00,96.11,96.13,96.1,96.11,68880.0,82.146,82.1631,82.1375,82.146,68880.0
2021-02-03 13:30:00,96.11,96.13,96.1,96.13,23657.0,82.146,82.1631,82.1375,82.1631,23657.0
2021-02-03 13:40:00,96.13,96.13,96.12,96.13,13757.0,82.1631,82.1631,82.1546,82.1631,13757.0
2021-02-03 13:50:00,96.13,96.14,96.11,96.14,53496.0,82.1631,82.1717,82.146,82.1717,53496.0
2021-02-03 14:00:00,96.14,96.14,96.11,96.12,27386.0,82.1717,82.1717,82.146,82.1546,27386.0
2021-02-03 14:10:00,96.11,96.12,96.11,96.12,32981.0,82.146,82.1546,82.146,82.1546,32981.0
2021-02-03 14:20:00,96.12,96.12,96.1,96.11,27167.0,82.1546,82.1546,82.1375,82.146,27167.0
2021-02-03 14:30:00,96.11,96.11,96.1,96.11,32485.0,82.146,82.146,82.1375,82.146,32485.0
2021-02-03 14:40:00,96.11,96.12,96.1,96.12,50667.0,82.146,82.1546,82.1375,82.1546,50667.0
2021-02-03 14:50:00,96.12,96.12,96.1,96.1,26697.0,82.1546,82.1546,82.1375,82.1375,26697.0
2021-02-03 15:00:00,96.1,96.12,96.09,96.12,57580.0,82.1375,82.1546,82.1289,82.1546,57580.0
2021-02-03 15:10:00,96.12,96.13,96.1,96.12,81022.0,82.1546,82.1631,82.1375,82.1546,81022.0
2021-02-03 15:20:00,96.12,96.13,96.11,96.11,42599.0,82.1546,82.1631,82.146,82.146,42599.0
2021-02-03 15:30:00,96.12,96.14,96.11,96.14,33877.0,82.1546,82.1717,82.146,82.1717,33877.0
2021-02-03 15:40:00,96.14,96.14,96.12,96.13,82595.0,82.1717,82.1717,82.1546,82.1631,82595.0
2021-02-03 15:50:00,96.13,96.15,96.12,96.15,145024.0,82.1631,82.1802,82.1546,82.1802,145024.0
2021-02-04 09:30:00,96.07,96.09,96.04,96.05,120780.0,82.1118,82.1289,82.0862,82.0947,120780.0
2021-02-04 09:40:00,96.05,96.06,96.02,96.06,88727.0,82.0947,82.1033,82.0691,82.1033,88727.0
2021-02-04 09:50:00,96.06,96.07,96.05,96.06,45892.0,82.1033,82.1118,82.0947,82.1033,45892.0
2021-02-04 10:00:00,96.06,96.08,96.05,96.08,86012.0,82.1033,82.1204,82.0947,82.1204,86012.0
2021-02-04 10:10:00,96.08,96.12,96.07,96.11,72498.0,82.1204,82.1546,82.1118,82.146,72498.0
2021-02-04 10:20:00,96.1,96.13,96.1,96.12,42727.0,82.1375,82.1631,82.1375,82.1546,42727.0
2021-02-04 10:30:00,96.12,96.18,96.11,96.16,43759.0,82.1546,82.2059,82.146,82.1888,43759.0
2021-02-04 10:40:00,96.16,96.16,96.15,96.16,43153.0,82.1888,82.1888,82.1802,82.1888,43153.0
2021-02-04 10:50:00,96.16,96.18,96.15,96.18,78930.0,82.1888,82.2059,82.1802,82.2059,78930.0
2021-02-04 11:00:00,96.18,96.18,96.16,96.17,46938.0,82.2059,82.2059,82.1888,82.1973,46938.0
2021-02-04 11:10:00,96.18,96.19,96.17,96.19,96354.0,82.2059,82.2144,82.1973,82.2144,96354.0
2021-02-04 11:20:00,96.19,96.19,96.18,96.18,28701.0,82.2144,82.2144,82.2059,82.2059,28701.0
2021-02-04 11:30:00,96.19,96.21,96.19,96.21,36773.0,82.2144,82.2315,82.2144,82.2315,36773.0
2021-02-04 11:40:00,96.2,96.22,96.2,96.22,42594.0,82.2229,82.24,82.2229,82.24,42594.0
2021-02-04 11:50:00,96.22,96.22,96.19,96.2,60589.0,82.24,82.24,82.2144,82.2229,60589.0
2021-02-04 12:00:00,96.19,96.2,96.19,96.19,47760.0,82.2144,82.2229,82.2144,82.2144,47760.0
2021-02-04 12:10:00,96.2,96.2,96.19,96.2,31593.0,82.2229,82.2229,82.2144,82.2229,31593.0
2021-02-04 12:20:00,96.2,96.2,96.19,96.2,28128.0,82.2229,82.2229,82.2144,82.2229,28128.0
2021-02-04 12:30:00,96.2,96.2,96.19,96.2,111079.0,82.2229,82.2229,82.2144,82.2229,111079.0
2021-02-04 12:40:00,96.2,96.2,96.19,96.2,20975.0,82.2229,82.2229,82.2144,82.2229,20975.0
2021-02-04 12:50:00,96.2,96.2,96.19,96.2,21774.0,82.2229,82.2229,82.2144,82.2229,21774.0
2021-02-04 13:00:00,96.2,96.2,96.19,96.2,33710.0,82.2229,82.2229,82.2144,82.2229,33710.0
2021-02-04 13:10:00,96.19,96.21,96.19,96.21,107910.0,82.2144,82.2315,82.2144,82.2315,107910.0
2021-02-04 13:20:00,96.2,96.21,96.2,96.21,29764.0,82.2229,82.2315,82.2229,82.2315,29764.0
2021-02-04 13:30:00,96.2,96.23,96.2,96.23,74490.0,82.2229,82.2486,82.2229,82.2486,74490.0
2021-02-04 13:40:00,96.23,96.24,96.22,96.23,44908.0,82.2486,82.2571,82.24,82.2486,44908.0
2021-02-04 13:50:00,96.23,96.24,96.22,96.23,31843.0,82.2486,82.2571,82.24,82.2486,31843.0
2021-02-04 14:00:00,96.23,96.24,96.22,96.23,47183.0,82.2486,82.2571,82.24,82.2486,47183.0
2021-02-04 14:10:00,96.23,96.24,96.23,96.23,32147.0,82.2486,82.2571,82.2486,82.2486,32147.0
2021-02-04 14:20:00,96.23,96.25,96.23,96.25,73359.0,82.2486,82.2657,82.2486,82.2657,73359.0
2021-02-04 14:30:00,96.25,96.26,96.24,96.26,37289.0,82.2657,82.2742,82.2571,82.2742,37289.0
2021-02-04 14:40:00,96.26,96.26,96.25,96.26,34677.0,82.2742,82.2742,82.2657,82.2742,34677.0
2021-02-04 14:50:00,96.25,96.26,96.25,96.26,64082.0,82.2657,82.2742,82.2657,82.2742,64082.0
2021-02-04 15:00:00,96.26,96.26,96.25,96.26,32314.0,82.2742,82.2742,82.2657,82.2742,32314.0
2021-02-04 15:10:00,96.26,96.26,96.25,96.26,34191.0,82.2742,82.2742,82.2657,82.2742,34191.0
2021-02-04 15:20:00,96.26,96.26,96.25,96.26,46715.0,82.2742,82.2742,82.2657,82.2742,46715.0
2021-02-04 15:30:00,96.25,96.26,96.23,96.23,145623.0,82.2657,82.2742,82.2486,82.2486,145623.0
2021-02-04 15:40:00,96.24,96.24,96.22,96.22,118219.0,82.2571,82.2571,82.24,82.24,118219.0
2021-02-04 15:50:00,96.22,96.24,96.21,96.23,206542.0,82.24,82.2571,82.2315,82.2486,206542.0
2021-02-05 09:30:00,96.28,96.28,96.2,96.26,141463.0,82.2913,82.2913,82.2229,82.2742,141463.0
2021-02-05 09:40:00,96.27,96.29,96.24,96.28,103942.0,82.2828,82.2999,82.2571,82.2913,103942.0
2021-02-05 09:50:00,96.29,96.31,96.27,96.27,119128.0,82.2999,82.317,82.2828,82.2828,119128.0
2021-02-05 10:00:00,96.27,96.29,96.24,96.25,60676.0,82.2828,82.2999,82.2571,82.2657,60676.0
2021-02-05 10:10:00,96.24,96.27,96.24,96.26,92281.0,82.2571,82.2828,82.2571,82.2742,92281.0
2021-02-05 10:20:00,96.27,96.27,96.22,96.26,177514.0,82.2828,82.2828,82.24,82.2742,177514.0
2021-02-05 10:30:00,96.27,96.29,96.25,96.26,80667.0,82.2828,82.2999,82.2657,82.2742,80667.0
2021-02-05 10:40:00,96.25,96.26,96.24,96.26,152733.0,82.2657,82.2742,82.2571,82.2742,152733.0
2021-02-05 10:50:00,96.26,96.26,96.21,96.24,50898.0,82.2742,82.2742,82.2315,82.2571,50898.0
2021-02-05 11:00:00,96.26,96.27,96.24,96.27,96931.0,82.2742,82.2828,82.2571,82.2828,96931.0
2021-02-05 11:10:00,96.27,96.27,96.25,96.26,57367.0,82.2828,82.2828,82.2657,82.2742,57367.0
2021-02-05 11:20:00,96.26,96.26,96.23,96.24,15915.0,82.2742,82.2742,82.2486,82.2571,15915.0
2021-02-05 11:30:00,96.24,96.29,96.23,96.29,125933.0,82.2571,82.2999,82.2486,82.2999,125933.0
2021-02-05 11:40:00,96.29,96.29,96.26,96.28,30568.0,82.2999,82.2999,82.2742,82.2913,30568.0
2021-02-05 11:50:00,96.28,96.33,96.27,96.31,389425.0,82.2913,82.3341,82.2828,82.317,389425.0
2021-02-05 12:00:00,96.31,96.32,96.29,96.31,204249.0,82.317,82.3255,82.2999,82.317,204249.0
2021-02-05 12:10:00,96.31,96.32,96.31,96.31,86019.0,82.317,82.3255,82.317,82.317,86019.0
2021-02-05 12:20:00,96.31,96.32,96.31,96.31,37422.0,82.317,82.3255,82.317,82.317,37422.0
2021-02-05 12:30:00,96.31,96.32,96.28,96.29,98450.0,82.317,82.3255,82.2913,82.2999,98450.0
2021-02-05 12:40:00,96.29,96.3,96.28,96.3,85275.0,82.2999,82.3084,82.2913,82.3084,85275.0
2021-02-05 12:50:00,96.29,96.3,96.28,96.3,28408.0,82.2999,82.3084,82.2913,82.3084,28408.0
2021-02-05 13:00:00,96.3,96.3,96.28,96.29,74769.0,82.3084,82.3084,82.2913,82.2999,74769.0
2021-02-05 13:10:00,96.29,96.3,96.28,96.3,81797.0,82.2999,82.3084,82.2913,82.3084,81797.0
2021-02-05 13:20:00,96.3,96.3,96.28,96.29,29073.0,82.3084,82.3084,82.2913,82.2999,29073.0
2021-02-05 13:30:00,96.29,96.29,96.28,96.28,22623.0,82.2999,82.2999,82.2913,82.2913,22623.0
2021-02-05 13:40:00,96.28,96.3,96.28,96.29,72389.0,82.2913,82.3084,82.2913,82.2999,72389.0
2021-02-05 13:50:00,96.29,96.3,96.28,96.3,84445.0,82.2999,82.3084,82.2913,82.3084,84445.0
2021-02-05 14:00:00,96.3,96.3,96.29,96.3,265084.0,82.3084,82.3084,82.2999,82.3084,265084.0
2021-02-05 14:10:00,96.29,96.3,96.28,96.29,48026.0,82.2999,82.3084,82.2913,82.2999,48026.0
2021-02-05 14:20:00,96.29,96.29,96.26,96.26,59922.0,82.2999,82.2999,82.2742,82.2742,59922.0
2021-02-05 14:30:00,96.27,96.28,96.25,96.26,210759.0,82.2828,82.2913,82.2657,82.2742,210759.0
2021-02-05 14:40:00,96.26,96.26,96.25,96.25,40215.0,82.2742,82.2742,82.2657,82.2657,40215.0
2021-02-05 14:50:00,96.26,96.26,96.22,96.23,53797.0,82.2742,82.2742,82.24,82.2486,53797.0
2021-02-05 15:00:00,96.23,96.23,96.22,96.23,74613.0,82.2486,82.2486,82.24,82.2486,74613.0
2021-02-05 15:10:00,96.23,96.23,96.21,96.22,129532.0,82.2486,82.2486,82.2315,82.24,129532.0
2021-02-05 15:20:00,96.22,96.22,96.18,96.2,305468.0,82.24,82.24,82.2059,82.2229,305468.0
2021-02-05 15:30:00,96.2,96.2,96.18,96.18,167208.0,82.2229,82.2229,82.2059,82.2059,167208.0
2021-02-05 15:40:00,96.18,96.19,96.17,96.18,195415.0,82.2059,82.2144,82.1973,82.2059,195415.0
2021-02-05 15:50:00,96.18,96.21,96.17,96.2,387848.0,82.2059,82.2315,82.1973,82.2229,387848.0
2021-02-08 09:30:00,96.18,96.19,96.12,96.18,140587.0,82.2059,82.2144,82.1546,82.2059,140587.0
2021-02-08 09:40:00,96.17,96.18,96.16,96.18,40635.0,82.1973,82.2059,82.1888,82.2059,40635.0
2021-02-08 09:50:00,96.17,96.18,96.17,96.18,53612.0,82.1973,82.2059,82.1973,82.2059,53612.0
2021-02-08 10:00:00,96.18,96.21,96.17,96.2,79585.0,82.2059,82.2315,82.1973,82.2229,79585.0
2021-02-08 10:10:00,96.2,96.21,96.19,96.2,51696.0,82.2229,82.2315,82.2144,82.2229,51696.0
2021-02-08 10:20:00,96.2,96.23,96.2,96.23,38787.0,82.2229,82.2486,82.2229,82.2486,38787.0
2021-02-08 10:30:00,96.23,96.24,96.19,96.24,94804.0,82.2486,82.2571,82.2144,82.2571,94804.0
2021-02-08 10:40:00,96.23,96.25,96.23,96.24,77996.0,82.2486,82.2657,82.2486,82.2571,77996.0
2021-02-08 10:50:00,96.24,96.28,96.24,96.27,59035.0,82.2571,82.2913,82.2571,82.2828,59035.0
2021-02-08 11:00:00,96.27,96.28,96.25,96.25,25379.0,82.2828,82.2913,82.2657,82.2657,25379.0
2021-02-08 11:10:00,96.26,96.29,96.25,96.28,20472.0,82.2742,82.2999,82.2657,82.2913,20472.0
2021-02-08 11:20:00,96.28,96.3,96.27,96.29,122107.0,82.2913,82.3084,82.2828,82.2999,122107.0
2021-02-08 11:30:00,96.3,96.31,96.29,96.31,11092.0,82.3084,82.317,82.2999,82.317,11092.0
2021-02-08 11:40:00,96.31,96.31,96.3,96.31,31404.0,82.317,82.317,82.3084,82.317,31404.0
2021-02-08 11:50:00,96.31,96.31,96.3,96.31,29434.0,82.317,82.317,82.3084,82.317,29434.0
2021-02-08 12:00:00,96.31,96.31,96.28,96.28,32211.0,82.317,82.317,82.2913,82.2913,32211.0
2021-02-08 12:10:00,96.28,96.29,96.26,96.29,34038.0,82.2913,82.2999,82.2742,82.2999,34038.0
2021-02-08 12:20:00,96.29,96.29,96.28,96.29,21743.0,82.2999,82.2999,82.2913,82.2999,21743.0
2021-02-08 12:30:00,96.29,96.29,96.28,96.29,797414.0,82.2999,82.2999,82.2913,82.2999,797414.0
2021-02-08 12:40:00,96.29,96.3,96.28,96.29,198451.0,82.2999,82.3084,82.2913,82.2999,198451.0
2021-02-08 12:50:00,96.3,96.3,96.28,96.29,25931.0,82.3084,82.3084,82.2913,82.2999,25931.0
2021-02-08 13:00:00,96.29,96.29,96.27,96.28,42565.0,82.2999,82.2999,82.2828,82.2913,42565.0
2021-02-08 13:10:00,96.27,96.28,96.26,96.26,71917.0,82.2828,82.2913,82.2742,82.2742,71917.0
2021-02-08 13:20:00,96.27,96.28,96.26,96.26,247773.0,82.2828,82.2913,82.2742,82.2742,247773.0
2021-02-08 13:30:00,96.26,96.27,96.26,96.27,84625.0,82.2742,82.2828,82.2742,82.2828,84625.0
2021-02-08 13:40:00,96.26,96.27,96.26,96.26,76891.0,82.2742,82.2828,82.2742,82.2742,76891.0
2021-02-08 13:50:00,96.27,96.29,96.26,96.29,297559.0,82.2828,82.2999,82.2742,82.2999,297559.0
2021-02-08 14:00:00,96.29,96.29,96.28,96.28,11757.0,82.2999,82.2999,82.2913,82.2913,11757.0
2021-02-08 14:10:00,96.28,96.29,96.27,96.28,34703.0,82.2913,82.2999,82.2828,82.2913,34703.0
2021-02-08 14:20:00,96.27,96.28,96.26,96.27,24519.0,82.2828,82.2913,82.2742,82.2828,24519.0
2021-02-08 14:30:00,96.26,96.29,96.26,96.29,38724.0,82.2742,82.2999,82.2742,82.2999,38724.0
2021-02-08 14:40:00,96.28,96.29,96.28,96.29,21637.0,82.2913,82.2999,82.2913,82.2999,21637.0
2021-02-08 14:50:00,96.29,96.29,96.28,96.29,29680.0,82.2999,82.2999,82.2913,82.2999,29680.0
2021-02-08 15:00:00,96.29,96.29,96.27,96.28,30005.0,82.2999,82.2999,82.2828,82.2913,30005.0
2021-02-08 15:10:00,96.28,96.28,96.24,96.26,52812.0,82.2913,82.2913,82.2571,82.2742,52812.0
2021-02-08 15:20:00,96.26,96.26,96.24,96.25,31149.0,82.2742,82.2742,82.2571,82.2657,31149.0
2021-02-08 15:30:00,96.25,96.25,96.23,96.24,45302.0,82.2657,82.2657,82.2486,82.2571,45302.0
2021-02-08 15:40:00,96.24,96.25,96.22,96.24,82254.0,82.2571,82.2657,82.24,82.2571,82254.0
2021-02-08 15:50:00,96.24,96.27,96.24,96.26,391930.0,82.2571,82.2828,82.2571,82.2742,391930.0
2021-02-09 09:30:00,96.3,96.32,96.28,96.31,85825.0,82.3084,82.3255,82.2913,82.317,85825.0
2021-02-09 09:40:00,96.31,96.31,96.27,96.29,29305.0,82.317,82.317,82.2828,82.2999,29305.0
2021-02-09 09:50:00,96.3,96.31,96.28,96.29,45532.0,82.3084,82.317,82.2913,82.2999,45532.0
2021-02-09 10:00:00,96.29,96.29,96.26,96.26,56346.0,82.2999,82.2999,82.2742,82.2742,56346.0
2021-02-09 10:10:00,96.27,96.27,96.25,96.25,37955.0,82.2828,82.2828,82.2657,82.2657,37955.0
2021-02-09 10:20:00,96.26,96.26,96.24,96.25,49212.0,82.2742,82.2742,82.2571,82.2657,49212.0
2021-02-09 10:30:00,96.24,96.25,96.22,96.23,19083.0,82.2571,82.2657,82.24,82.2486,19083.0
2021-02-09 10:40:00,96.23,96.25,96.22,96.25,24888.0,82.2486,82.2657,82.24,82.2657,24888.0
2021-02-09 10:50:00,96.25,96.25,96.24,96.25,38144.0,82.2657,82.2657,82.2571,82.2657,38144.0
2021-02-09 11:00:00,96.24,96.24,96.21,96.22,138396.0,82.2571,82.2571,82.2315,82.24,138396.0
2021-02-09 11:10:00,96.22,96.23,96.21,96.22,53791.0,82.24,82.2486,82.2315,82.24,53791.0
2021-02-09 11:20:00,96.22,96.25,96.22,96.23,107308.0,82.24,82.2657,82.24,82.2486,107308.0
2021-02-09 11:30:00,96.24,96.25,96.22,96.25,95082.0,82.2571,82.2657,82.24,82.2657,95082.0
2021-02-09 11:40:00,96.25,96.25,96.23,96.23,50879.0,82.2657,82.2657,82.2486,82.2486,50879.0
2021-02-09 11:50:00,96.23,96.25,96.23,96.25,86390.0,82.2486,82.2657,82.2486,82.2657,86390.0
2021-02-09 12:00:00,96.25,96.25,96.23,96.23,18793.0,82.2657,82.2657,82.2486,82.2486,18793.0
2021-02-09 12:10:00,96.24,96.24,96.23,96.23,82024.0,82.2571,82.2571,82.2486,82.2486,82024.0
2021-02-09 12:20:00,96.24,96.25,96.23,96.25,63237.0,82.2571,82.2657,82.2486,82.2657,63237.0
2021-02-09 12:30:00,96.24,96.25,96.24,96.25,74764.0,82.2571,82.2657,82.2571,82.2657,74764.0
2021-02-09 12:40:00,96.25,96.25,96.24,96.24,34913.0,82.2657,82.2657,82.2571,82.2571,34913.0
2021-02-09 12:50:00,96.25,96.26,96.24,96.26,427570.0,82.2657,82.2742,82.2571,82.2742,427570.0
2021-02-09 13:00:00,96.26,96.26,96.23,96.25,36218.0,82.2742,82.2742,82.2486,82.2657,36218.0
2021-02-09 13:10:00,96.25,96.26,96.24,96.25,30506.0,82.2657,82.2742,82.2571,82.2657,30506.0
2021-02-09 13:20:00,96.26,96.27,96.25,96.27,38639.0,82.2742,82.2828,82.2657,82.2828,38639.0
2021-02-09 13:30:00,96.27,96.27,96.26,96.27,33719.0,82.2828,82.2828,82.2742,82.2828,33719.0
2021-02-09 13:40:00,96.27,96.27,96.23,96.23,34627.0,82.2828,82.2828,82.2486,82.2486,34627.0
2021-02-09 13:50:00,96.23,96.24,96.22,96.23,47452.0,82.2486,82.2571,82.24,82.2486,47452.0
2021-02-09 14:00:00,96.23,96.23,96.22,96.23,30422.0,82.2486,82.2486,82.24,82.2486,30422.0
2021-02-09 14:10:00,96.23,96.23,96.22,96.23,27229.0,82.2486,82.2486,82.24,82.2486,27229.0
2021-02-09 14:20:00,96.23,96.23,96.21,96.22,25358.0,82.2486,82.2486,82.2315,82.24,25358.0
2021-02-09 14:30:00,96.22,96.23,96.21,96.22,37748.0,82.24,82.2486,82.2315,82.24,37748.0
2021-02-09 14:40:00,96.22,96.23,96.21,96.23,26898.0,82.24,82.2486,82.2315,82.2486,26898.0
2021-02-09 14:50:00,96.23,96.23,96.22,96.23,87834.0,82.2486,82.2486,82.24,82.2486,87834.0
2021-02-09 15:00:00,96.23,96.23,96.2,96.21,85360.0,82.2486,82.2486,82.2229,82.2315,85360.0
2021-02-09 15:10:00,96.2,96.21,96.2,96.2,116894.0,82.2229,82.2315,82.2229,82.2229,116894.0
2021-02-09 15:20:00,96.21,96.21,96.18,96.19,179926.0,82.2315,82.2315,82.2059,82.2144,179926.0
2021-02-09 15:30:00,96.18,96.19,96.18,96.19,114902.0,82.2059,82.2144,82.2059,82.2144,114902.0
2021-02-09 15:40:00,96.19,96.2,96.18,96.2,135158.0,82.2144,82.2229,82.2059,82.2229,135158.0
2021-02-09 15:50:00,96.2,96.21,96.17,96.21,278482.0,82.2229,82.2315,82.1973,82.2315,278482.0
2021-02-10 09:30:00,96.28,96.35,96.28,96.29,147852.0,82.2913,82.3512,82.2913,82.2999,147852.0
2021-02-10 09:40:00,96.29,96.33,96.29,96.33,55453.0,82.2999,82.3341,82.2999,82.3341,55453.0
2021-02-10 09:50:00,96.32,96.34,96.32,96.34,236105.0,82.3255,82.3426,82.3255,82.3426,236105.0
2021-02-10 10:00:00,96.34,96.35,96.33,96.34,58492.0,82.3426,82.3512,82.3341,82.3426,58492.0
2021-02-10 10:10:00,96.34,96.35,96.32,96.33,52905.0,82.3426,82.3512,82.3255,82.3341,52905.0
2021-02-10 10:20:00,96.33,96.35,96.32,96.33,48761.0,82.3341,82.3512,82.3255,82.3341,48761.0
2021-02-10 10:30:00,96.33,96.33,96.31,96.32,31649.0,82.3341,82.3341,82.317,82.3255,31649.0
2021-02-10 10:40:00,96.32,96.32,96.29,96.31,51451.0,82.3255,82.3255,82.2999,82.317,51451.0
2021-02-10 10:50:00,96.31,96.31,96.3,96.3,41137.0,82.317,82.317,82.3084,82.3084,41137.0
2021-02-10 11:00:00,96.31,96.31,96.28,96.3,69226.0,82.317,82.317,82.2913,82.3084,69226.0
2021-02-10 11:10:00,96.29,96.32,96.29,96.31,236577.0,82.2999,82.3255,82.2999,82.317,236577.0
2021-02-10 11:20:00,96.31,96.33,96.3,96.32,37686.0,82.317,82.3341,82.3084,82.3255,37686.0
2021-02-10 11:30:00,96.32,96.32,96.3,96.31,61148.0,82.3255,82.3255,82.3084,82.317,61148.0
2021-02-10 11:40:00,96.3,96.32,96.3,96.31,37300.0,82.3084,82.3255,82.3084,82.317,37300.0
2021-02-10 11:50:00,96.3,96.32,96.3,96.32,47803.0,82.3084,82.3255,82.3084,82.3255,47803.0
2021-02-10 12:00:00,96.31,96.33,96.31,96.33,449466.0,82.317,82.3341,82.317,82.3341,449466.0
2021-02-10 12:10:00,96.33,96.34,96.32,96.34,37668.0,82.3341,82.3426,82.3255,82.3426,37668.0
2021-02-10 12:20:00,96.34,96.35,96.32,96.33,61250.0,82.3426,82.3512,82.3255,82.3341,61250.0
2021-02-10 12:30:00,96.33,96.35,96.32,96.34,43213.0,82.3341,82.3512,82.3255,82.3426,43213.0
2021-02-10 12:40:00,96.34,96.35,96.34,96.34,18869.0,82.3426,82.3512,82.3426,82.3426,18869.0
2021-02-10 12:50:00,96.35,96.35,96.34,96.35,76507.0,82.3512,82.3512,82.3426,82.3512,76507.0
2021-02-10 13:00:00,96.34,96.36,96.32,96.35,110871.0,82.3426,82.3597,82.3255,82.3512,110871.0
2021-02-10 13:10:00,96.35,96.36,96.34,96.36,36038.0,82.3512,82.3597,82.3426,82.3597,36038.0
2021-02-10 13:20:00,96.36,96.38,96.36,96.36,55969.0,82.3597,82.3768,82.3597,82.3597,55969.0
2021-02-10 13:30:00,96.36,96.38,96.36,96.37,44584.0,82.3597,82.3768,82.3597,82.3682,44584.0
2021-02-10 13:40:00,96.38,96.39,96.37,96.37,49610.0,82.3768,82.3853,82.3682,82.3682,49610.0
2021-02-10 13:50:00,96.37,96.39,96.37,96.39,70987.0,82.3682,82.3853,82.3682,82.3853,70987.0
2021-02-10 14:00:00,96.39,96.39,96.37,96.38,364079.0,82.3853,82.3853,82.3682,82.3768,364079.0
2021-02-10 14:10:00,96.37,96.39,96.37,96.39,24451.0,82.3682,82.3853,82.3682,82.3853,24451.0
2021-02-10 14:20:00,96.39,96.4,96.37,96.37,67438.0,82.3853,82.3939,82.3682,82.3682,67438.0
2021-02-10 14:30:00,96.37,96.41,96.37,96.4,64570.0,82.3682,82.4024,82.3682,82.3939,64570.0
2021-02-10 14:40:00,96.4,96.4,96.39,96.4,53051.0,82.3939,82.3939,82.3853,82.3939,53051.0
2021-02-10 14:50:00,96.4,96.42,96.39,96.41,58527.0,82.3939,82.411,82.3853,82.4024,58527.0
2021-02-10 15:00:00,96.41,96.42,96.39,96.4,40719.0,82.4024,82.411,82.3853,82.3939,40719.0
2021-02-10 15:10:00,96.4,96.41,96.39,96.4,54970.0,82.3939,82.4024,82.3853,82.3939,54970.0
2021-02-10 15:20:00,96.4,96.42,96.39,96.41,55448.0,82.3939,82.411,82.3853,82.4024,55448.0
2021-02-10 15:30:00,96.41,96.42,96.37,96.39,42681.0,82.4024,82.411,82.3682,82.3853,42681.0
2021-02-10 15:40:00,96.39,96.39,96.37,96.37,31965.0,82.3853,82.3853,82.3682,82.3682,31965.0
2021-02-10 15:50:00,96.38,96.39,96.37,96.39,111784.0,82.3768,82.3853,82.3682,82.3853,111784.0
2021-02-11 09:30:00,96.32,96.43,96.2,96.41,81147.0,82.3255,82.4195,82.2229,82.4024,81147.0
2021-02-11 09:40:00,96.42,96.42,96.38,96.41,124768.0,82.411,82.411,82.3768,82.4024,124768.0
2021-02-11 09:50:00,96.4,96.42,96.4,96.41,102917.0,82.3939,82.411,82.3939,82.4024,102917.0
2021-02-11 10:00:00,96.41,96.42,96.4,96.42,18603.0,82.4024,82.411,82.3939,82.411,18603.0
2021-02-11 10:10:00,96.41,96.43,96.41,96.43,24342.0,82.4024,82.4195,82.4024,82.4195,24342.0
2021-02-11 10:20:00,96.42,96.44,96.42,96.43,23924.0,82.411,82.4281,82.411,82.4195,23924.0
2021-02-11 10:30:00,96.42,96.44,96.42,96.44,32259.0,82.411,82.4281,82.411,82.4281,32259.0
2021-02-11 10:40:00,96.44,96.44,96.41,96.42,42253.0,82.4281,82.4281,82.4024,82.411,42253.0
2021-02-11 10:50:00,96.42,96.42,96.4,96.41,17413.0,82.411,82.411,82.3939,82.4024,17413.0
2021-02-11 11:00:00,96.41,96.41,96.4,96.4,60086.0,82.4024,82.4024,82.3939,82.3939,60086.0
2021-02-11 11:10:00,96.41,96.41,96.39,96.39,53983.0,82.4024,82.4024,82.3853,82.3853,53983.0
2021-02-11 11:20:00,96.4,96.41,96.39,96.4,222466.0,82.3939,82.4024,82.3853,82.3939,222466.0
2021-02-11 11:30:00,96.39,96.4,96.36,96.38,29064.0,82.3853,82.3939,82.3597,82.3768,29064.0
2021-02-11 11:40:00,96.37,96.38,96.36,96.37,12468.0,82.3682,82.3768,82.3597,82.3682,12468.0
2021-02-11 11:50:00,96.37,96.38,96.36,96.38,38896.0,82.3682,82.3768,82.3597,82.3768,38896.0
2021-02-11 12:00:00,96.38,96.39,96.37,96.38,23070.0,82.3768,82.3853,82.3682,82.3768,23070.0
2021-02-11 12:10:00,96.38,96.39,96.37,96.39,102473.0,82.3768,82.3853,82.3682,82.3853,102473.0
2021-02-11 12:20:00,96.38,96.39,96.37,96.38,23772.0,82.3768,82.3853,82.3682,82.3768,23772.0
2021-02-11 12:30:00,96.38,96.39,96.37,96.39,25926.0,82.3768,82.3853,82.3682,82.3853,25926.0
2021-02-11 12:40:00,96.38,96.39,96.38,96.39,217309.0,82.3768,82.3853,82.3768,82.3853,217309.0
2021-02-11 12:50:00,96.39,96.4,96.37,96.38,30764.0,82.3853,82.3939,82.3682,82.3768,30764.0
2021-02-11 13:00:00,96.38,96.38,96.33,96.34,114230.0,82.3768,82.3768,82.3341,82.3426,114230.0
2021-02-11 13:10:00,96.34,96.37,96.32,96.33,71218.0,82.3426,82.3682,82.3255,82.3341,71218.0
2021-02-11 13:20:00,96.33,96.36,96.32,96.34,24532.0,82.3341,82.3597,82.3255,82.3426,24532.0
2021-02-11 13:30:00,96.35,96.36,96.32,96.34,11460.0,82.3512,82.3597,82.3255,82.3426,11460.0
2021-02-11 13:40:00,96.35,96.35,96.33,96.34,348544.0,82.3512,82.3512,82.3341,82.3426,348544.0
2021-02-11 13:50:00,96.34,96.34,96.31,96.31,19032.0,82.3426,82.3426,82.317,82.317,19032.0
2021-02-11 14:00:00,96.31,96.34,96.31,96.34,50648.0,82.317,82.3426,82.317,82.3426,50648.0
2021-02-11 14:10:00,96.33,96.34,96.31,96.33,26325.0,82.3341,82.3426,82.317,82.3341,26325.0
2021-02-11 14:20:00,96.33,96.33,96.31,96.33,161466.0,82.3341,82.3341,82.317,82.3341,161466.0
2021-02-11 14:30:00,96.33,96.34,96.32,96.34,84060.0,82.3341,82.3426,82.3255,82.3426,84060.0
2021-02-11 14:40:00,96.34,96.36,96.33,96.35,19349.0,82.3426,82.3597,82.3341,82.3512,19349.0
2021-02-11 14:50:00,96.35,96.36,96.34,96.34,36884.0,82.3512,82.3597,82.3426,82.3426,36884.0
2021-02-11 15:00:00,96.33,96.34,96.32,96.33,32235.0,82.3341,82.3426,82.3255,82.3341,32235.0
2021-02-11 15:10:00,96.33,96.33,96.32,96.33,25392.0,82.3341,82.3341,82.3255,82.3341,25392.0
2021-02-11 15:20:00,96.32,96.33,96.31,96.31,51657.0,82.3255,82.3341,82.317,82.317,51657.0
2021-02-11 15:30:00,96.32,96.32,96.3,96.31,24231.0,82.3255,82.3255,82.3084,82.317,24231.0
2021-02-11 15:40:00,96.31,96.33,96.3,96.32,59942.0,82.317,82.3341,82.3084,82.3255,59942.0
2021-02-11 15:50:00,96.32,96.34,96.32,96.32,103976.0,82.3255,82.3426,82.3255,82.3255,103976.0
2021-02-12 09:30:00,96.18,96.19,96.16,96.17,104079.0,82.2059,82.2144,82.1888,82.1973,104079.0
2021-02-12 09:40:00,96.16,96.17,96.15,96.16,41898.0,82.1888,82.1973,82.1802,82.1888,41898.0
2021-02-12 09:50:00,96.16,96.19,96.15,96.18,252695.0,82.1888,82.2144,82.1802,82.2059,252695.0
2021-02-12 10:00:00,96.19,96.19,96.17,96.18,49409.0,82.2144,82.2144,82.1973,82.2059,49409.0
2021-02-12 10:10:00,96.19,96.26,96.18,96.24,44634.0,82.2144,82.2742,82.2059,82.2571,44634.0
2021-02-12 10:20:00,96.24,96.24,96.22,96.22,30132.0,82.2571,82.2571,82.24,82.24,30132.0
2021-02-12 10:30:00,96.22,96.22,96.2,96.22,61339.0,82.24,82.24,82.2229,82.24,61339.0
2021-02-12 10:40:00,96.21,96.25,96.21,96.25,43144.0,82.2315,82.2657,82.2315,82.2657,43144.0
2021-02-12 10:50:00,96.25,96.27,96.24,96.27,20041.0,82.2657,82.2828,82.2571,82.2828,20041.0
2021-02-12 11:00:00,96.27,96.29,96.26,96.29,20425.0,82.2828,82.2999,82.2742,82.2999,20425.0
2021-02-12 11:10:00,96.29,96.29,96.27,96.27,26494.0,82.2999,82.2999,82.2828,82.2828,26494.0
2021-02-12 11:20:00,96.27,96.29,96.26,96.29,84576.0,82.2828,82.2999,82.2742,82.2999,84576.0
2021-02-12 11:30:00,96.29,96.29,96.28,96.28,32501.0,82.2999,82.2999,82.2913,82.2913,32501.0
2021-02-12 11:40:00,96.28,96.29,96.26,96.27,26453.0,82.2913,82.2999,82.2742,82.2828,26453.0
2021-02-12 11:50:00,96.27,96.27,96.26,96.26,21440.0,82.2828,82.2828,82.2742,82.2742,21440.0
2021-02-12 12:00:00,96.27,96.27,96.26,96.27,21675.0,82.2828,82.2828,82.2742,82.2828,21675.0
2021-02-12 12:10:00,96.27,96.27,96.26,96.27,25152.0,82.2828,82.2828,82.2742,82.2828,25152.0
2021-02-12 12:20:00,96.27,96.27,96.23,96.24,34480.0,82.2828,82.2828,82.2486,82.2571,34480.0
2021-02-12 12:30:00,96.24,96.27,96.23,96.27,66682.0,82.2571,82.2828,82.2486,82.2828,66682.0
2021-02-12 12:40:00,96.27,96.27,96.24,96.25,100123.0,82.2828,82.2828,82.2571,82.2657,100123.0
2021-02-12 12:50:00,96.25,96.25,96.24,96.25,18434.0,82.2657,82.2657,82.2571,82.2657,18434.0
2021-02-12 13:00:00,96.25,96.25,96.23,96.23,13280.0,82.2657,82.2657,82.2486,82.2486,13280.0
2021-02-12 13:10:00,96.24,96.26,96.23,96.25,44229.0,82.2571,82.2742,82.2486,82.2657,44229.0
2021-02-12 13:20:00,96.25,96.26,96.23,96.24,75161.0,82.2657,82.2742,82.2486,82.2571,75161.0
2021-02-12 13:30:00,96.23,96.25,96.23,96.24,23419.0,82.2486,82.2657,82.2486,82.2571,23419.0
2021-02-12 13:40:00,96.25,96.25,96.23,96.23,8861.0,82.2657,82.2657,82.2486,82.2486,8861.0
2021-02-12 13:50:00,96.24,96.24,96.21,96.22,26175.0,82.2571,82.2571,82.2315,82.24,26175.0
2021-02-12 14:00:00,96.22,96.23,96.22,96.23,14725.0,82.24,82.2486,82.24,82.2486,14725.0
2021-02-12 14:10:00,96.23,96.23,96.19,96.2,26621.0,82.2486,82.2486,82.2144,82.2229,26621.0
2021-02-12 14:20:00,96.2,96.21,96.2,96.2,28292.0,82.2229,82.2315,82.2229,82.2229,28292.0
2021-02-12 14:30:00,96.2,96.21,96.18,96.19,24740.0,82.2229,82.2315,82.2059,82.2144,24740.0
2021-02-12 14:40:00,96.19,96.19,96.17,96.18,42656.0,82.2144,82.2144,82.1973,82.2059,42656.0
2021-02-12 14:50:00,96.17,96.19,96.17,96.18,14563.0,82.1973,82.2144,82.1973,82.2059,14563.0
2021-02-12 15:00:00,96.18,96.18,96.15,96.18,25351.0,82.2059,82.2059,82.1802,82.2059,25351.0
2021-02-12 15:10:00,96.18,96.18,96.17,96.17,18574.0,82.2059,82.2059,82.1973,82.1973,18574.0
2021-02-12 15:20:00,96.18,96.18,96.17,96.17,21094.0,82.2059,82.2059,82.1973,82.1973,21094.0
2021-02-12 15:30:00,96.18,96.18,96.16,96.17,43616.0,82.2059,82.2059,82.1888,82.1973,43616.0
2021-02-12 15:40:00,96.17,96.17,96.15,96.17,64895.0,82.1973,82.1973,82.1802,82.1973,64895.0
2021-02-12 15:50:00,96.17,96.18,96.16,96.17,81184.0,82.1973,82.2059,82.1888,82.1973,81184.0
2021-02-16 09:30:00,95.84,95.85,95.82,95.83,180806.0,81.9153,81.9238,81.8982,81.9067,180806.0
2021-02-16 09:40:00,95.83,95.85,95.82,95.85,52737.0,81.9067,81.9238,81.8982,81.9238,52737.0
2021-02-16 09:50:00,95.85,95.85,95.82,95.83,65695.0,81.9238,81.9238,81.8982,81.9067,65695.0
2021-02-16 10:00:00,95.82,95.83,95.8,95.81,99903.0,81.8982,81.9067,81.8811,81.8896,99903.0
2021-02-16 10:10:00,95.81,95.82,95.8,95.81,93719.0,81.8896,81.8982,81.8811,81.8896,93719.0
2021-02-16 10:20:00,95.81,95.82,95.78,95.8,114688.0,81.8896,81.8982,81.864,81.8811,114688.0
2021-02-16 10:30:00,95.8,95.8,95.77,95.78,165649.0,81.8811,81.8811,81.8554,81.864,165649.0
2021-02-16 10:40:00,95.78,95.78,95.72,95.75,241875.0,81.864,81.864,81.8127,81.8383,241875.0
2021-02-16 10:50:00,95.74,95.75,95.72,95.73,102507.0,81.8298,81.8383,81.8127,81.8212,102507.0
2021-02-16 11:00:00,95.73,95.74,95.68,95.69,115784.0,81.8212,81.8298,81.7785,81.787,115784.0
2021-02-16 11:10:00,95.7,95.71,95.66,95.68,297669.0,81.7956,81.8041,81.7614,81.7785,297669.0
2021-02-16 11:20:00,95.69,95.71,95.68,95.71,173876.0,81.787,81.8041,81.7785,81.8041,173876.0
2021-02-16 11:30:00,95.7,95.72,95.7,95.72,116810.0,81.7956,81.8127,81.7956,81.8127,116810.0
2021-02-16 11:40:00,95.72,95.72,95.7,95.72,209663.0,81.8127,81.8127,81.7956,81.8127,209663.0
2021-02-16 11:50:00,95.72,95.72,95.7,95.72,181991.0,81.8127,81.8127,81.7956,81.8127,181991.0
2021-02-16 12:00:00,95.71,95.72,95.7,95.7,196006.0,81.8041,81.8127,81.7956,81.7956,196006.0
2021-02-16 12:10:00,95.7,95.73,95.7,95.72,92988.0,81.7956,81.8212,81.7956,81.8127,92988.0
2021-02-16 12:20:00,95.72,95.73,95.71,95.73,64806.0,81.8127,81.8212,81.8041,81.8212,64806.0
2021-02-16 12:30:00,95.73,95.73,95.7,95.7,154073.0,81.8212,81.8212,81.7956,81.7956,154073.0
2021-02-16 12:40:00,95.7,95.71,95.7,95.7,49676.0,81.7956,81.8041,81.7956,81.7956,49676.0
2021-02-16 12:50:00,95.7,95.71,95.69,95.7,76975.0,81.7956,81.8041,81.787,81.7956,76975.0
2021-02-16 13:00:00,95.7,95.72,95.69,95.72,64251.0,81.7956,81.8127,81.787,81.8127,64251.0
2021-02-16 13:10:00,95.72,95.73,95.71,95.72,100749.0,81.8127,81.8212,81.8041,81.8127,100749.0
2021-02-16 13:20:00,95.73,95.73,95.7,95.7,73849.0,81.8212,81.8212,81.7956,81.7956,73849.0
2021-02-16 13:30:00,95.71,95.71,95.7,95.7,86601.0,81.8041,81.8041,81.7956,81.7956,86601.0
2021-02-16 13:40:00,95.7,95.71,95.7,95.7,48098.0,81.7956,81.8041,81.7956,81.7956,48098.0
2021-02-16 13:50:00,95.7,95.71,95.68,95.69,38446.0,81.7956,81.8041,81.7785,81.787,38446.0
2021-02-16 14:00:00,95.69,95.69,95.68,95.69,54353.0,81.787,81.787,81.7785,81.787,54353.0
2021-02-16 14:10:00,95.69,95.69,95.67,95.68,32118.0,81.787,81.787,81.77,81.7785,32118.0
2021-02-16 14:20:00,95.67,95.68,95.67,95.68,26581.0,81.77,81.7785,81.77,81.7785,26581.0
2021-02-16 14:30:00,95.68,95.68,95.64,95.64,81376.0,81.7785,81.7785,81.7443,81.7443,81376.0
2021-02-16 14:40:00,95.64,95.65,95.63,95.64,155489.0,81.7443,81.7529,81.7358,81.7443,155489.0
2021-02-16 14:50:00,95.64,95.64,95.63,95.64,78832.0,81.7443,81.7443,81.7358,81.7443,78832.0
2021-02-16 15:00:00,95.63,95.65,95.63,95.64,52654.0,81.7358,81.7529,81.7358,81.7443,52654.0
2021-02-16 15:10:00,95.64,95.65,95.64,95.65,56163.0,81.7443,81.7529,81.7443,81.7529,56163.0
2021-02-16 15:20:00,95.64,95.65,95.64,95.64,57410.0,81.7443,81.7529,81.7443,81.7443,57410.0
2021-02-16 15:30:00,95.64,95.65,95.62,95.63,185516.0,81.7443,81.7529,81.7272,81.7358,185516.0
2021-02-16 15:40:00,95.62,95.64,95.59,95.62,82883.0,81.7272,81.7443,81.7016,81.7272,82883.0
2021-02-16 15:50:00,95.62,95.62,95.59,95.61,120240.0,81.7272,81.7272,81.7016,81.7187,120240.0
2021-02-17 09:30:00,95.72,95.75,95.61,95.67,54901.0,81.8127,81.8383,81.7187,81.77,54901.0
2021-02-17 09:40:00,95.67,95.67,95.6,95.6,42250.0,81.77,81.77,81.7101,81.7101,42250.0
2021-02-17 09:50:00,95.61,95.63,95.59,95.63,157391.0,81.7187,81.7358,81.7016,81.7358,157391.0
2021-02-17 10:00:00,95.63,95.63,95.61,95.62,114514.0,81.7358,81.7358,81.7187,81.7272,114514.0
2021-02-17 10:10:00,95.62,95.65,95.61,95.64,234583.0,81.7272,81.7529,81.7187,81.7443,234583.0
2021-02-17 10:20:00,95.64,95.68,95.64,95.67,194591.0,81.7443,81.7785,81.7443,81.77,194591.0
2021-02-17 10:30:00,95.67,95.71,95.66,95.69,74263.0,81.77,81.8041,81.7614,81.787,74263.0
2021-02-17 10:40:00,95.7,95.71,95.66,95.67,56025.0,81.7956,81.8041,81.7614,81.77,56025.0
2021-02-17 10:50:00,95.67,95.68,95.65,95.66,132851.0,81.77,81.7785,81.7529,81.7614,132851.0
2021-02-17 11:00:00,95.66,95.7,95.65,95.7,262436.0,81.7614,81.7956,81.7529,81.7956,262436.0
2021-02-17 11:10:00,95.7,95.74,95.69,95.74,232535.0,81.7956,81.8298,81.787,81.8298,232535.0
2021-02-17 11:20:00,95.73,95.74,95.68,95.69,214467.0,81.8212,81.8298,81.7785,81.787,214467.0
2021-02-17 11:30:00,95.68,95.73,95.67,95.72,516512.0,81.7785,81.8212,81.77,81.8127,516512.0
2021-02-17 11:40:00,95.71,95.74,95.7,95.73,165145.0,81.8041,81.8298,81.7956,81.8212,165145.0
2021-02-17 11:50:00,95.73,95.75,95.73,95.74,140210.0,81.8212,81.8383,81.8212,81.8298,140210.0
2021-02-17 12:00:00,95.74,95.79,95.74,95.76,141569.0,81.8298,81.8725,81.8298,81.8469,141569.0
2021-02-17 12:10:00,95.76,95.8,95.76,95.76,250243.0,81.8469,81.8811,81.8469,81.8469,250243.0
2021-02-17 12:20:00,95.77,95.77,95.73,95.75,213591.0,81.8554,81.8554,81.8212,81.8383,213591.0
2021-02-17 12:30:00,95.74,95.78,95.74,95.78,60239.0,81.8298,81.864,81.8298,81.864,60239.0
2021-02-17 12:40:00,95.78,95.79,95.77,95.78,181624.0,81.864,81.8725,81.8554,81.864,181624.0
2021-02-17 12:50:00,95.78,95.79,95.77,95.78,186061.0,81.864,81.8725,81.8554,81.864,186061.0
2021-02-17 13:00:00,95.78,95.8,95.68,95.73,190920.0,81.864,81.8811,81.7785,81.8212,190920.0
2021-02-17 13:10:00,95.73,95.74,95.71,95.73,30943.0,81.8212,81.8298,81.8041,81.8212,30943.0
2021-02-17 13:20:00,95.73,95.74,95.69,95.72,40815.0,81.8212,81.8298,81.787,81.8127,40815.0
2021-02-17 13:30:00,95.72,95.74,95.71,95.73,74309.0,81.8127,81.8298,81.8041,81.8212,74309.0
2021-02-17 13:40:00,95.74,95.77,95.72,95.74,169871.0,81.8298,81.8554,81.8127,81.8298,169871.0
2021-02-17 13:50:00,95.75,95.76,95.72,95.73,137259.0,81.8383,81.8469,81.8127,81.8212,137259.0
2021-02-17 14:00:00,95.74,95.76,95.73,95.73,51935.0,81.8298,81.8469,81.8212,81.8212,51935.0
2021-02-17 14:10:00,95.72,95.78,95.71,95.76,66651.0,81.8127,81.864,81.8041,81.8469,66651.0
2021-02-17 14:20:00,95.76,95.77,95.73,95.75,83331.0,81.8469,81.8554,81.8212,81.8383,83331.0
2021-02-17 14:30:00,95.76,95.76,95.71,95.74,150026.0,81.8469,81.8469,81.8041,81.8298,150026.0
2021-02-17 14:40:00,95.75,95.77,95.74,95.77,43976.0,81.8383,81.8554,81.8298,81.8554,43976.0
2021-02-17 14:50:00,95.78,95.78,95.72,95.72,53772.0,81.864,81.864,81.8127,81.8127,53772.0
2021-02-17 15:00:00,95.73,95.76,95.72,95.73,32179.0,81.8212,81.8469,81.8127,81.8212,32179.0
2021-02-17 15:10:00,95.74,95.77,95.74,95.74,119800.0,81.8298,81.8554,81.8298,81.8298,119800.0
2021-02-17 15:20:00,95.75,95.76,95.74,95.75,31515.0,81.8383,81.8469,81.8298,81.8383,31515.0
2021-02-17 15:30:00,95.76,95.78,95.75,95.77,30830.0,81.8469,81.864,81.8383,81.8554,30830.0
2021-02-17 15:40:00,95.77,95.78,95.76,95.77,47252.0,81.8554,81.864,81.8469,81.8554,47252.0
2021-02-17 15:50:00,95.77,95.81,95.77,95.78,104604.0,81.8554,81.8896,81.8554,81.864,104604.0
2021-02-18 09:30:00,95.87,95.87,95.64,95.64,71239.0,81.9409,81.9409,81.7443,81.7443,71239.0
2021-02-18 09:40:00,95.65,95.67,95.64,95.67,35214.0,81.7529,81.77,81.7443,81.77,35214.0
2021-02-18 09:50:00,95.67,95.67,95.63,95.66,291598.0,81.77,81.77,81.7358,81.7614,291598.0
2021-02-18 10:00:00,95.67,95.67,95.64,95.65,29428.0,81.77,81.77,81.7443,81.7529,29428.0
2021-02-18 10:10:00,95.64,95.64,95.6,95.61,20354.0,81.7443,81.7443,81.7101,81.7187,20354.0
2021-02-18 10:20:00,95.61,95.64,95.58,95.64,24183.0,81.7187,81.7443,81.693,81.7443,24183.0
2021-02-18 10:30:00,95.64,95.67,95.62,95.65,30122.0,81.7443,81.77,81.7272,81.7529,30122.0
2021-02-18 10:40:00,95.65,95.68,95.64,95.68,67924.0,81.7529,81.7785,81.7443,81.7785,67924.0
2021-02-18 10:50:00,95.67,95.71,95.66,95.71,41554.0,81.77,81.8041,81.7614,81.8041,41554.0
2021-02-18 11:00:00,95.7,95.71,95.68,95.68,78495.0,81.7956,81.8041,81.7785,81.7785,78495.0
2021-02-18 11:10:00,95.69,95.74,95.68,95.74,11817.0,81.787,81.8298,81.7785,81.8298,11817.0
2021-02-18 11:20:00,95.74,95.75,95.71,95.72,31130.0,81.8298,81.8383,81.8041,81.8127,31130.0
2021-02-18 11:30:00,95.72,95.73,95.69,95.7,36559.0,81.8127,81.8212,81.787,81.7956,36559.0
2021-02-18 11:40:00,95.69,95.74,95.69,95.74,28258.0,81.787,81.8298,81.787,81.8298,28258.0
2021-02-18 11:50:00,95.74,95.75,95.73,95.73,19467.0,81.8298,81.8383,81.8212,81.8212,19467.0
2021-02-18 12:00:00,95.74,95.76,95.72,95.73,70603.0,81.8298,81.8469,81.8127,81.8212,70603.0
2021-02-18 12:10:00,95.73,95.74,95.72,95.74,34124.0,81.8212,81.8298,81.8127,81.8298,34124.0
2021-02-18 12:20:00,95.74,95.76,95.73,95.75,24117.0,81.8298,81.8469,81.8212,81.8383,24117.0
2021-02-18 12:30:00,95.74,95.78,95.74,95.77,121456.0,81.8298,81.864,81.8298,81.8554,121456.0
2021-02-18 12:40:00,95.78,95.78,95.75,95.77,85732.0,81.864,81.864,81.8383,81.8554,85732.0
2021-02-18 12:50:00,95.77,95.77,95.74,95.75,14311.0,81.8554,81.8554,81.8298,81.8383,14311.0
2021-02-18 13:00:00,95.75,95.76,95.73,95.76,59539.0,81.8383,81.8469,81.8212,81.8469,59539.0
2021-02-18 13:10:00,95.76,95.78,95.75,95.77,91469.0,81.8469,81.864,81.8383,81.8554,91469.0
2021-02-18 13:20:00,95.77,95.81,95.75,95.8,81282.0,81.8554,81.8896,81.8383,81.8811,81282.0
2021-02-18 13:30:00,95.8,95.81,95.77,95.78,37897.0,81.8811,81.8896,81.8554,81.864,37897.0
2021-02-18 13:40:00,95.78,95.81,95.77,95.8,48407.0,81.864,81.8896,81.8554,81.8811,48407.0
2021-02-18 13:50:00,95.8,95.83,95.8,95.81,81446.0,81.8811,81.9067,81.8811,81.8896,81446.0
2021-02-18 14:00:00,95.81,95.84,95.81,95.84,91847.0,81.8896,81.9153,81.8896,81.9153,91847.0
2021-02-18 14:10:00,95.84,95.85,95.8,95.81,153725.0,81.9153,81.9238,81.8811,81.8896,153725.0
2021-02-18 14:20:00,95.81,95.82,95.8,95.81,96394.0,81.8896,81.8982,81.8811,81.8896,96394.0
2021-02-18 14:30:00,95.81,95.82,95.79,95.8,23896.0,81.8896,81.8982,81.8725,81.8811,23896.0
2021-02-18 14:40:00,95.8,95.81,95.77,95.77,38019.0,81.8811,81.8896,81.8554,81.8554,38019.0
2021-02-18 14:50:00,95.78,95.79,95.76,95.77,77314.0,81.864,81.8725,81.8469,81.8554,77314.0
2021-02-18 15:00:00,95.78,95.8,95.76,95.79,78921.0,81.864,81.8811,81.8469,81.8725,78921.0
2021-02-18 15:10:00,95.79,95.79,95.77,95.77,55876.0,81.8725,81.8725,81.8554,81.8554,55876.0
2021-02-18 15:20:00,95.77,95.78,95.77,95.77,32145.0,81.8554,81.864,81.8554,81.8554,32145.0
2021-02-18 15:30:00,95.77,95.78,95.76,95.77,130431.0,81.8554,81.864,81.8469,81.8554,130431.0
2021-02-18 15:40:00,95.76,95.78,95.75,95.75,133909.0,81.8469,81.864,81.8383,81.8383,133909.0
2021-02-18 15:50:00,95.75,95.77,95.74,95.75,144174.0,81.8383,81.8554,81.8298,81.8383,144174.0
2021-02-19 09:30:00,95.61,95.63,95.58,95.63,43229.0,81.7187,81.7358,81.693,81.7358,43229.0
2021-02-19 09:40:00,95.63,95.66,95.63,95.65,75588.0,81.7358,81.7614,81.7358,81.7529,75588.0
2021-02-19 09:50:00,95.66,95.68,95.61,95.61,65993.0,81.7614,81.7785,81.7187,81.7187,65993.0
2021-02-19 10:00:00,95.62,95.62,95.55,95.55,96621.0,81.7272,81.7272,81.6674,81.6674,96621.0
2021-02-19 10:10:00,95.56,95.56,95.53,95.54,55386.0,81.6759,81.6759,81.6503,81.6588,55386.0
2021-02-19 10:20:00,95.54,95.57,95.53,95.55,115079.0,81.6588,81.6845,81.6503,81.6674,115079.0
2021-02-19 10:30:00,95.55,95.58,95.53,95.53,42199.0,81.6674,81.693,81.6503,81.6503,42199.0
2021-02-19 10:40:00,95.54,95.54,95.51,95.52,61456.0,81.6588,81.6588,81.6332,81.6417,61456.0
2021-02-19 10:50:00,95.53,95.55,95.52,95.55,47789.0,81.6503,81.6674,81.6417,81.6674,47789.0
2021-02-19 11:00:00,95.55,95.55,95.54,95.55,10408.0,81.6674,81.6674,81.6588,81.6674,10408.0
2021-02-19 11:10:00,95.55,95.58,95.54,95.57,69822.0,81.6674,81.693,81.6588,81.6845,69822.0
2021-02-19 11:20:00,95.58,95.58,95.54,95.55,77069.0,81.693,81.693,81.6588,81.6674,77069.0
2021-02-19 11:30:00,95.55,95.55,95.52,95.53,60253.0,81.6674,81.6674,81.6417,81.6503,60253.0
2021-02-19 11:40:00,95.53,95.53,95.48,95.5,51347.0,81.6503,81.6503,81.6076,81.6247,51347.0
2021-02-19 11:50:00,95.5,95.5,95.48,95.48,14435.0,81.6247,81.6247,81.6076,81.6076,14435.0
2021-02-19 12:00:00,95.49,95.49,95.43,95.45,97584.0,81.6161,81.6161,81.5648,81.5819,97584.0
2021-02-19 12:10:00,95.46,95.48,95.43,95.44,62023.0,81.5905,81.6076,81.5648,81.5734,62023.0
2021-02-19 12:20:00,95.44,95.45,95.43,95.45,55126.0,81.5734,81.5819,81.5648,81.5819,55126.0
2021-02-19 12:30:00,95.45,95.45,95.43,95.44,63703.0,81.5819,81.5819,81.5648,81.5734,63703.0
2021-02-19 12:40:00,95.43,95.44,95.43,95.44,39329.0,81.5648,81.5734,81.5648,81.5734,39329.0
2021-02-19 12:50:00,95.44,95.46,95.43,95.45,348208.0,81.5734,81.5905,81.5648,81.5819,348208.0
2021-02-19 13:00:00,95.45,95.46,95.38,95.38,53007.0,81.5819,81.5905,81.5221,81.5221,53007.0
2021-02-19 13:10:00,95.38,95.38,95.36,95.37,160034.0,81.5221,81.5221,81.505,81.5135,160034.0
2021-02-19 13:20:00,95.37,95.39,95.36,95.39,76981.0,81.5135,81.5306,81.505,81.5306,76981.0
2021-02-19 13:30:00,95.39,95.39,95.38,95.39,86564.0,81.5306,81.5306,81.5221,81.5306,86564.0
2021-02-19 13:40:00,95.39,95.39,95.36,95.37,135883.0,81.5306,81.5306,81.505,81.5135,135883.0
2021-02-19 13:50:00,95.37,95.41,95.36,95.41,27614.0,81.5135,81.5477,81.505,81.5477,27614.0
2021-02-19 14:00:00,95.41,95.44,95.4,95.44,135848.0,81.5477,81.5734,81.5392,81.5734,135848.0
2021-02-19 14:10:00,95.44,95.44,95.43,95.44,53361.0,81.5734,81.5734,81.5648,81.5734,53361.0
2021-02-19 14:20:00,95.44,95.44,95.4,95.41,166889.0,81.5734,81.5734,81.5392,81.5477,166889.0
2021-02-19 14:30:00,95.41,95.41,95.4,95.41,252362.0,81.5477,81.5477,81.5392,81.5477,252362.0
2021-02-19 14:40:00,95.4,95.41,95.4,95.4,84860.0,81.5392,81.5477,81.5392,81.5392,84860.0
2021-02-19 14:50:00,95.41,95.41,95.4,95.41,30437.0,81.5477,81.5477,81.5392,81.5477,30437.0
2021-02-19 15:00:00,95.4,95.41,95.4,95.41,119807.0,81.5392,81.5477,81.5392,81.5477,119807.0
2021-02-19 15:10:00,95.41,95.42,95.4,95.42,58937.0,81.5477,81.5563,81.5392,81.5563,58937.0
2021-02-19 15:20:00,95.42,95.42,95.41,95.42,36454.0,81.5563,81.5563,81.5477,81.5563,36454.0
2021-02-19 15:30:00,95.42,95.42,95.41,95.41,88940.0,81.5563,81.5563,81.5477,81.5477,88940.0
2021-02-19 15:40:00,95.42,95.42,95.41,95.41,99950.0,81.5563,81.5563,81.5477,81.5477,99950.0
2021-02-19 15:50:00,95.42,95.42,95.38,95.39,209051.0,81.5563,81.5563,81.5221,81.5306,209051.0
2021-02-22 09:30:00,95.24,95.35,95.23,95.34,632677.0,81.4024,81.4964,81.3939,81.4879,632677.0
2021-02-22 09:40:00,95.34,95.42,95.33,95.38,852714.0,81.4879,81.5563,81.4794,81.5221,852714.0
2021-02-22 09:50:00,95.38,95.39,95.35,95.36,556673.0,81.5221,81.5306,81.4964,81.505,556673.0
2021-02-22 10:00:00,95.37,95.39,95.32,95.33,495926.0,81.5135,81.5306,81.4708,81.4794,495926.0
2021-02-22 10:10:00,95.33,95.36,95.3,95.31,348482.0,81.4794,81.505,81.4537,81.4623,348482.0
2021-02-22 10:20:00,95.31,95.39,95.3,95.38,415139.0,81.4623,81.5306,81.4537,81.5221,415139.0
2021-02-22 10:30:00,95.39,95.4,95.36,95.4,371587.0,81.5306,81.5392,81.505,81.5392,371587.0
2021-02-22 10:40:00,95.4,95.41,95.37,95.37,424929.0,81.5392,81.5477,81.5135,81.5135,424929.0
2021-02-22 10:50:00,95.38,95.39,95.33,95.33,158503.0,81.5221,81.5306,81.4794,81.4794,158503.0
2021-02-22 11:00:00,95.33,95.35,95.32,95.34,201446.0,81.4794,81.4964,81.4708,81.4879,201446.0
2021-02-22 11:10:00,95.34,95.35,95.32,95.34,41140.0,81.4879,81.4964,81.4708,81.4879,41140.0
2021-02-22 11:20:00,95.34,95.34,95.32,95.33,52670.0,81.4879,81.4879,81.4708,81.4794,52670.0
2021-02-22 11:30:00,95.34,95.34,95.28,95.31,255599.0,81.4879,81.4879,81.4366,81.4623,255599.0
2021-02-22 11:40:00,95.31,95.35,95.28,95.34,188262.0,81.4623,81.4964,81.4366,81.4879,188262.0
2021-02-22 11:50:00,95.34,95.35,95.3,95.31,93123.0,81.4879,81.4964,81.4537,81.4623,93123.0
2021-02-22 12:00:00,95.31,95.32,95.29,95.32,258927.0,81.4623,81.4708,81.4452,81.4708,258927.0
2021-02-22 12:10:00,95.32,95.32,95.29,95.3,234206.0,81.4708,81.4708,81.4452,81.4537,234206.0
2021-02-22 12:20:00,95.3,95.32,95.28,95.28,182440.0,81.4537,81.4708,81.4366,81.4366,182440.0
2021-02-22 12:30:00,95.29,95.29,95.27,95.28,50561.0,81.4452,81.4452,81.4281,81.4366,50561.0
2021-02-22 12:40:00,95.27,95.31,95.27,95.3,29059.0,81.4281,81.4623,81.4281,81.4537,29059.0
2021-02-22 12:50:00,95.3,95.31,95.28,95.28,43973.0,81.4537,81.4623,81.4366,81.4366,43973.0
2021-02-22 13:00:00,95.29,95.32,95.28,95.31,31717.0,81.4452,81.4708,81.4366,81.4623,31717.0
2021-02-22 13:10:00,95.31,95.32,95.26,95.27,85617.0,81.4623,81.4708,81.4195,81.4281,85617.0
2021-02-22 13:20:00,95.28,95.3,95.27,95.3,47096.0,81.4366,81.4537,81.4281,81.4537,47096.0
2021-02-22 13:30:00,95.3,95.3,95.27,95.28,40285.0,81.4537,81.4537,81.4281,81.4366,40285.0
2021-02-22 13:40:00,95.28,95.29,95.26,95.27,22959.0,81.4366,81.4452,81.4195,81.4281,22959.0
2021-02-22 13:50:00,95.28,95.28,95.25,95.26,61422.0,81.4366,81.4366,81.411,81.4195,61422.0
2021-02-22 14:00:00,95.27,95.28,95.25,95.26,93319.0,81.4281,81.4366,81.411,81.4195,93319.0
2021-02-22 14:10:00,95.26,95.27,95.25,95.26,24990.0,81.4195,81.4281,81.411,81.4195,24990.0
2021-02-22 14:20:00,95.26,95.28,95.25,95.26,179138.0,81.4195,81.4366,81.411,81.4195,179138.0
2021-02-22 14:30:00,95.25,95.26,95.23,95.23,33607.0,81.411,81.4195,81.3939,81.3939,33607.0
2021-02-22 14:40:00,95.23,95.24,95.2,95.2,47085.0,81.3939,81.4024,81.3682,81.3682,47085.0
2021-02-22 14:50:00,95.21,95.23,95.19,95.2,73760.0,81.3768,81.3939,81.3597,81.3682,73760.0
2021-02-22 15:00:00,95.19,95.2,95.16,95.19,62356.0,81.3597,81.3682,81.334,81.3597,62356.0
2021-02-22 15:10:00,95.19,95.19,95.15,95.17,70681.0,81.3597,81.3597,81.3255,81.3426,70681.0
2021-02-22 15:20:00,95.18,95.19,95.15,95.16,84047.0,81.3511,81.3597,81.3255,81.334,84047.0
2021-02-22 15:30:00,95.16,95.16,95.12,95.13,152849.0,81.334,81.334,81.2999,81.3084,152849.0
2021-02-22 15:40:00,95.13,95.13,95.1,95.12,193537.0,81.3084,81.3084,81.2828,81.2999,193537.0
2021-02-22 15:50:00,95.12,95.12,95.1,95.11,129401.0,81.2999,81.2999,81.2828,81.2913,129401.0
2021-02-23 09:30:00,94.82,95.11,94.82,95.06,406223.0,81.0434,81.2913,81.0434,81.2486,406223.0
2021-02-23 09:40:00,95.06,95.12,95.06,95.12,392442.0,81.2486,81.2999,81.2486,81.2999,392442.0
2021-02-23 09:50:00,95.12,95.12,95.05,95.05,438612.0,81.2999,81.2999,81.24,81.24,438612.0
2021-02-23 10:00:00,95.05,95.06,94.96,95.06,203972.0,81.24,81.2486,81.1631,81.2486,203972.0
2021-02-23 10:10:00,95.07,95.09,95.01,95.02,181932.0,81.2571,81.2742,81.2058,81.2144,181932.0
2021-02-23 10:20:00,95.02,95.13,95.01,95.13,504763.0,81.2144,81.3084,81.2058,81.3084,504763.0
2021-02-23 10:30:00,95.13,95.17,95.11,95.15,130211.0,81.3084,81.3426,81.2913,81.3255,130211.0
2021-02-23 10:40:00,95.15,95.22,95.14,95.2,104601.0,81.3255,81.3853,81.317,81.3682,104601.0
2021-02-23 10:50:00,95.2,95.2,95.16,95.18,71944.0,81.3682,81.3682,81.334,81.3511,71944.0
2021-02-23 11:00:00,95.19,95.19,95.11,95.14,236911.0,81.3597,81.3597,81.2913,81.317,236911.0
2021-02-23 11:10:00,95.14,95.17,95.13,95.15,178657.0,81.317,81.3426,81.3084,81.3255,178657.0
2021-02-23 11:20:00,95.15,95.17,95.13,95.16,75816.0,81.3255,81.3426,81.3084,81.334,75816.0
2021-02-23 11:30:00,95.16,95.17,95.14,95.16,42602.0,81.334,81.3426,81.317,81.334,42602.0
2021-02-23 11:40:00,95.16,95.18,95.15,95.15,64971.0,81.334,81.3511,81.3255,81.3255,64971.0
2021-02-23 11:50:00,95.15,95.16,95.13,95.14,93583.0,81.3255,81.334,81.3084,81.317,93583.0
2021-02-23 12:00:00,95.15,95.16,95.14,95.15,227321.0,81.3255,81.334,81.317,81.3255,227321.0
2021-02-23 12:10:00,95.15,95.18,95.14,95.17,46084.0,81.3255,81.3511,81.317,81.3426,46084.0
2021-02-23 12:20:00,95.17,95.18,95.12,95.13,56917.0,81.3426,81.3511,81.2999,81.3084,56917.0
2021-02-23 12:30:00,95.12,95.13,95.11,95.12,114173.0,81.2999,81.3084,81.2913,81.2999,114173.0
2021-02-23 12:40:00,95.13,95.14,95.12,95.13,188646.0,81.3084,81.317,81.2999,81.3084,188646.0
2021-02-23 12:50:00,95.12,95.14,95.11,95.13,188112.0,81.2999,81.317,81.2913,81.3084,188112.0
2021-02-23 13:00:00,95.13,95.14,95.11,95.14,60034.0,81.3084,81.317,81.2913,81.317,60034.0
2021-02-23 13:10:00,95.13,95.14,95.11,95.12,68423.0,81.3084,81.317,81.2913,81.2999,68423.0
2021-02-23 13:20:00,95.12,95.18,95.12,95.18,159773.0,81.2999,81.3511,81.2999,81.3511,159773.0
2021-02-23 13:30:00,95.18,95.18,95.15,95.16,21720.0,81.3511,81.3511,81.3255,81.334,21720.0
2021-02-23 13:40:00,95.17,95.18,95.15,95.16,49918.0,81.3426,81.3511,81.3255,81.334,49918.0
2021-02-23 13:50:00,95.16,95.18,95.15,95.17,57447.0,81.334,81.3511,81.3255,81.3426,57447.0
2021-02-23 14:00:00,95.18,95.2,95.17,95.19,31475.0,81.3511,81.3682,81.3426,81.3597,31475.0
2021-02-23 14:10:00,95.19,95.2,95.18,95.19,31166.0,81.3597,81.3682,81.3511,81.3597,31166.0
2021-02-23 14:20:00,95.18,95.19,95.16,95.18,30401.0,81.3511,81.3597,81.334,81.3511,30401.0
2021-02-23 14:30:00,95.17,95.18,95.17,95.18,20016.0,81.3426,81.3511,81.3426,81.3511,20016.0
2021-02-23 14:40:00,95.19,95.19,95.18,95.19,23640.0,81.3597,81.3597,81.3511,81.3597,23640.0
2021-02-23 14:50:00,95.19,95.2,95.18,95.18,30887.0,81.3597,81.3682,81.3511,81.3511,30887.0
2021-02-23 15:00:00,95.19,95.2,95.17,95.2,45674.0,81.3597,81.3682,81.3426,81.3682,45674.0
2021-02-23 15:10:00,95.2,95.23,95.19,95.22,88873.0,81.3682,81.3939,81.3597,81.3853,88873.0
2021-02-23 15:20:00,95.22,95.24,95.22,95.23,79766.0,81.3853,81.4024,81.3853,81.3939,79766.0
2021-02-23 15:30:00,95.23,95.25,95.23,95.23,28034.0,81.3939,81.411,81.3939,81.3939,28034.0
2021-02-23 15:40:00,95.23,95.25,95.23,95.25,48386.0,81.3939,81.411,81.3939,81.411,48386.0
2021-02-23 15:50:00,95.25,95.27,95.23,95.25,132748.0,81.411,81.4281,81.3939,81.411,132748.0
2021-02-24 09:30:00,94.91,94.91,94.8,94.86,93864.0,81.1204,81.1204,81.0264,81.0776,93864.0
2021-02-24 09:40:00,94.86,94.91,94.84,94.86,93982.0,81.0776,81.1204,81.0605,81.0776,93982.0
2021-02-24 09:50:00,94.86,94.89,94.85,94.87,82520.0,81.0776,81.1033,81.0691,81.0862,82520.0
2021-02-24 10:00:00,94.87,94.93,94.86,94.92,57437.0,81.0862,81.1375,81.0776,81.1289,57437.0
2021-02-24 10:10:00,94.92,95.0,94.89,94.99,36330.0,81.1289,81.1973,81.1033,81.1887,36330.0
2021-02-24 10:20:00,94.99,95.06,94.98,95.03,63516.0,81.1887,81.2486,81.1802,81.2229,63516.0
2021-02-24 10:30:00,95.02,95.05,94.97,95.02,155466.0,81.2144,81.24,81.1717,81.2144,155466.0
2021-02-24 10:40:00,95.02,95.06,95.01,95.06,32908.0,81.2144,81.2486,81.2058,81.2486,32908.0
2021-02-24 10:50:00,95.06,95.11,95.05,95.09,62890.0,81.2486,81.2913,81.24,81.2742,62890.0
2021-02-24 11:00:00,95.08,95.1,95.07,95.08,122669.0,81.2657,81.2828,81.2571,81.2657,122669.0
2021-02-24 11:10:00,95.08,95.14,95.07,95.13,124218.0,81.2657,81.317,81.2571,81.3084,124218.0
2021-02-24 11:20:00,95.13,95.19,95.13,95.17,145057.0,81.3084,81.3597,81.3084,81.3426,145057.0
2021-02-24 11:30:00,95.16,95.25,95.16,95.22,133612.0,81.334,81.411,81.334,81.3853,133612.0
2021-02-24 11:40:00,95.23,95.23,95.19,95.21,78222.0,81.3939,81.3939,81.3597,81.3768,78222.0
2021-02-24 11:50:00,95.2,95.23,95.2,95.23,57045.0,81.3682,81.3939,81.3682,81.3939,57045.0
2021-02-24 12:00:00,95.23,95.24,95.21,95.22,124124.0,81.3939,81.4024,81.3768,81.3853,124124.0
2021-02-24 12:10:00,95.22,95.25,95.22,95.25,163785.0,81.3853,81.411,81.3853,81.411,163785.0
2021-02-24 12:20:00,95.24,95.27,95.23,95.26,96648.0,81.4024,81.4281,81.3939,81.4195,96648.0
2021-02-24 12:30:00,95.27,95.28,95.25,95.28,60844.0,81.4281,81.4366,81.411,81.4366,60844.0
2021-02-24 12:40:00,95.28,95.28,95.26,95.28,63934.0,81.4366,81.4366,81.4195,81.4366,63934.0
2021-02-24 12:50:00,95.28,95.3,95.27,95.27,61500.0,81.4366,81.4537,81.4281,81.4281,61500.0
2021-02-24 13:00:00,95.26,95.27,95.2,95.21,78022.0,81.4195,81.4281,81.3682,81.3768,78022.0
2021-02-24 13:10:00,95.22,95.26,95.21,95.26,40354.0,81.3853,81.4195,81.3768,81.4195,40354.0
2021-02-24 13:20:00,95.26,95.3,95.26,95.3,49821.0,81.4195,81.4537,81.4195,81.4537,49821.0
2021-02-24 13:30:00,95.3,95.31,95.27,95.27,32938.0,81.4537,81.4623,81.4281,81.4281,32938.0
2021-02-24 13:40:00,95.28,95.29,95.26,95.26,45325.0,81.4366,81.4452,81.4195,81.4195,45325.0
2021-02-24 13:50:00,95.26,95.27,95.23,95.25,22540.0,81.4195,81.4281,81.3939,81.411,22540.0
2021-02-24 14:00:00,95.24,95.29,95.23,95.29,51039.0,81.4024,81.4452,81.3939,81.4452,51039.0
2021-02-24 14:10:00,95.28,95.31,95.27,95.29,49218.0,81.4366,81.4623,81.4281,81.4452,49218.0
2021-02-24 14:20:00,95.29,95.31,95.27,95.29,106504.0,81.4452,81.4623,81.4281,81.4452,106504.0
2021-02-24 14:30:00,95.28,95.29,95.25,95.27,79566.0,81.4366,81.4452,81.411,81.4281,79566.0
2021-02-24 14:40:00,95.26,95.27,95.22,95.22,199431.0,81.4195,81.4281,81.3853,81.3853,199431.0
2021-02-24 14:50:00,95.23,95.23,95.2,95.23,292482.0,81.3939,81.3939,81.3682,81.3939,292482.0
2021-02-24 15:00:00,95.22,95.26,95.21,95.24,96167.0,81.3853,81.4195,81.3768,81.4024,96167.0
2021-02-24 15:10:00,95.24,95.28,95.24,95.27,48212.0,81.4024,81.4366,81.4024,81.4281,48212.0
2021-02-24 15:20:00,95.27,95.28,95.25,95.26,48815.0,81.4281,81.4366,81.411,81.4195,48815.0
2021-02-24 15:30:00,95.26,95.27,95.25,95.27,71632.0,81.4195,81.4281,81.411,81.4281,71632.0
2021-02-24 15:40:00,95.26,95.29,95.25,95.28,59948.0,81.4195,81.4452,81.411,81.4366,59948.0
2021-02-24 15:50:00,95.29,95.32,95.28,95.3,79344.0,81.4452,81.4708,81.4366,81.4537,79344.0
2021-02-25 09:30:00,94.91,94.91,94.75,94.8,175430.0,81.1204,81.1204,80.9836,81.0264,175430.0
2021-02-25 09:40:00,94.8,94.81,94.71,94.73,99693.0,81.0264,81.0349,80.9494,80.9665,99693.0
2021-02-25 09:50:00,94.74,94.75,94.65,94.65,114029.0,80.9751,80.9836,80.8981,80.8981,114029.0
2021-02-25 10:00:00,94.65,94.67,94.62,94.64,190109.0,80.8981,80.9152,80.8725,80.8896,190109.0
2021-02-25 10:10:00,94.65,94.66,94.63,94.64,35163.0,80.8981,80.9067,80.8811,80.8896,35163.0
2021-02-25 10:20:00,94.64,94.68,94.58,94.6,58689.0,80.8896,80.9238,80.8383,80.8554,58689.0
2021-02-25 10:30:00,94.6,94.61,94.45,94.54,101348.0,80.8554,80.864,80.7272,80.8041,101348.0
2021-02-25 10:40:00,94.53,94.53,94.42,94.43,62889.0,80.7956,80.7956,80.7016,80.7101,62889.0
2021-02-25 10:50:00,94.43,94.52,94.4,94.51,102780.0,80.7101,80.787,80.6845,80.7785,102780.0
2021-02-25 11:00:00,94.51,94.57,94.49,94.56,249703.0,80.7785,80.8298,80.7614,80.8212,249703.0
2021-02-25 11:10:00,94.56,94.63,94.53,94.63,223136.0,80.8212,80.8811,80.7956,80.8811,223136.0
2021-02-25 11:20:00,94.63,94.65,94.55,94.59,83471.0,80.8811,80.8981,80.8127,80.8469,83471.0
2021-02-25 11:30:00,94.58,94.59,94.53,94.54,85066.0,80.8383,80.8469,80.7956,80.8041,85066.0
2021-02-25 11:40:00,94.54,94.59,94.54,94.56,87999.0,80.8041,80.8469,80.8041,80.8212,87999.0
2021-02-25 11:50:00,94.56,94.63,94.55,94.6,116477.0,80.8212,80.8811,80.8127,80.8554,116477.0
2021-02-25 12:00:00,94.59,94.6,94.55,94.57,93650.0,80.8469,80.8554,80.8127,80.8298,93650.0
2021-02-25 12:10:00,94.58,94.64,94.58,94.59,105895.0,80.8383,80.8896,80.8383,80.8469,105895.0
2021-02-25 12:20:00,94.6,94.6,94.5,94.51,461061.0,80.8554,80.8554,80.7699,80.7785,461061.0
2021-02-25 12:30:00,94.51,94.51,94.41,94.42,78616.0,80.7785,80.7785,80.693,80.7016,78616.0
2021-02-25 12:40:00,94.41,94.42,94.37,94.38,122340.0,80.693,80.7016,80.6588,80.6674,122340.0
2021-02-25 12:50:00,94.38,94.4,94.3,94.31,99604.0,80.6674,80.6845,80.599,80.6075,99604.0
2021-02-25 13:00:00,94.32,94.34,93.7,94.01,1545396.0,80.6161,80.6332,80.0862,80.3511,1545396.0
2021-02-25 13:10:00,94.0,94.22,93.99,94.17,694305.0,80.3426,80.5306,80.334,80.4879,694305.0
2021-02-25 13:20:00,94.18,94.28,94.14,94.27,581132.0,80.4964,80.5819,80.4622,80.5734,581132.0
2021-02-25 13:30:00,94.27,94.37,94.18,94.32,537107.0,80.5734,80.6588,80.4964,80.6161,537107.0
2021-02-25 13:40:00,94.32,94.39,94.2,94.28,187880.0,80.6161,80.6759,80.5135,80.5819,187880.0
2021-02-25 13:50:00,94.28,94.41,94.26,94.41,242990.0,80.5819,80.693,80.5648,80.693,242990.0
2021-02-25 14:00:00,94.41,94.45,94.35,94.39,178803.0,80.693,80.7272,80.6417,80.6759,178803.0
2021-02-25 14:10:00,94.4,94.43,94.33,94.4,1008608.0,80.6845,80.7101,80.6246,80.6845,1008608.0
2021-02-25 14:20:00,94.4,94.47,94.37,94.38,722435.0,80.6845,80.7443,80.6588,80.6674,722435.0
2021-02-25 14:30:00,94.38,94.41,94.28,94.3,203244.0,80.6674,80.693,80.5819,80.599,203244.0
2021-02-25 14:40:00,94.29,94.37,94.23,94.37,266272.0,80.5905,80.6588,80.5392,80.6588,266272.0
2021-02-25 14:50:00,94.37,94.38,94.16,94.19,468757.0,80.6588,80.6674,80.4793,80.505,468757.0
2021-02-25 15:00:00,94.19,94.31,94.14,94.18,286738.0,80.505,80.6075,80.4622,80.4964,286738.0
2021-02-25 15:10:00,94.18,94.2,94.1,94.13,226197.0,80.4964,80.5135,80.4281,80.4537,226197.0
2021-02-25 15:20:00,94.13,94.13,93.97,94.02,160256.0,80.4537,80.4537,80.3169,80.3597,160256.0
2021-02-25 15:30:00,94.02,94.02,93.9,93.9,113398.0,80.3597,80.3597,80.2571,80.2571,113398.0
2021-02-25 15:40:00,93.9,94.02,93.87,94.01,214484.0,80.2571,80.3597,80.2315,80.3511,214484.0
2021-02-25 15:50:00,94.01,94.07,93.92,93.95,223913.0,80.3511,80.4024,80.2742,80.2999,223913.0
2021-02-26 09:30:00,94.28,94.32,94.04,94.29,670329.0,80.5819,80.6161,80.3768,80.5905,670329.0
2021-02-26 09:40:00,94.29,94.29,94.22,94.26,641638.0,80.5905,80.5905,80.5306,80.5648,641638.0
2021-02-26 09:50:00,94.26,94.26,94.11,94.12,407631.0,80.5648,80.5648,80.4366,80.4452,407631.0
2021-02-26 10:00:00,94.11,94.18,94.1,94.18,672216.0,80.4366,80.4964,80.4281,80.4964,672216.0
2021-02-26 10:10:00,94.18,94.22,94.14,94.22,327680.0,80.4964,80.5306,80.4622,80.5306,327680.0
2021-02-26 10:20:00,94.22,94.22,94.01,94.02,304147.0,80.5306,80.5306,80.3511,80.3597,304147.0
2021-02-26 10:30:00,94.03,94.11,93.99,94.11,388359.0,80.3682,80.4366,80.334,80.4366,388359.0
2021-02-26 10:40:00,94.11,94.17,94.09,94.16,305479.0,80.4366,80.4879,80.4195,80.4793,305479.0
2021-02-26 10:50:00,94.16,94.19,94.13,94.15,179528.0,80.4793,80.505,80.4537,80.4708,179528.0
2021-02-26 11:00:00,94.15,94.18,94.11,94.14,512699.0,80.4708,80.4964,80.4366,80.4622,512699.0
2021-02-26 11:10:00,94.14,94.2,94.06,94.07,490229.0,80.4622,80.5135,80.3939,80.4024,490229.0
2021-02-26 11:20:00,94.07,94.12,94.06,94.1,120926.0,80.4024,80.4452,80.3939,80.4281,120926.0
2021-02-26 11:30:00,94.1,94.12,94.06,94.12,61883.0,80.4281,80.4452,80.3939,80.4452,61883.0
2021-02-26 11:40:00,94.12,94.14,94.1,94.14,43862.0,80.4452,80.4622,80.4281,80.4622,43862.0
2021-02-26 11:50:00,94.15,94.2,94.14,94.18,98517.0,80.4708,80.5135,80.4622,80.4964,98517.0
2021-02-26 12:00:00,94.18,94.19,94.16,94.17,144900.0,80.4964,80.505,80.4793,80.4879,144900.0
2021-02-26 12:10:00,94.18,94.22,94.17,94.21,67450.0,80.4964,80.5306,80.4879,80.5221,67450.0
2021-02-26 12:20:00,94.22,94.23,94.2,94.21,108174.0,80.5306,80.5392,80.5135,80.5221,108174.0
2021-02-26 12:30:00,94.21,94.27,94.2,94.25,272546.0,80.5221,80.5734,80.5135,80.5563,272546.0
2021-02-26 12:40:00,94.26,94.32,94.25,94.31,374129.0,80.5648,80.6161,80.5563,80.6075,374129.0
2021-02-26 12:50:00,94.31,94.33,94.29,94.3,245136.0,80.6075,80.6246,80.5905,80.599,245136.0
2021-02-26 13:00:00,94.3,94.38,94.3,94.38,70602.0,80.599,80.6674,80.599,80.6674,70602.0
2021-02-26 13:10:00,94.38,94.43,94.37,94.42,80254.0,80.6674,80.7101,80.6588,80.7016,80254.0
2021-02-26 13:20:00,94.42,94.44,94.41,94.43,26643.0,80.7016,80.7187,80.693,80.7101,26643.0
2021-02-26 13:30:00,94.43,94.43,94.39,94.41,31842.0,80.7101,80.7101,80.6759,80.693,31842.0
2021-02-26 13:40:00,94.4,94.44,94.39,94.4,101262.0,80.6845,80.7187,80.6759,80.6845,101262.0
2021-02-26 13:50:00,94.39,94.42,94.35,94.42,93682.0,80.6759,80.7016,80.6417,80.7016,93682.0
2021-02-26 14:00:00,94.42,94.44,94.38,94.43,109603.0,80.7016,80.7187,80.6674,80.7101,109603.0
2021-02-26 14:10:00,94.44,94.46,94.39,94.43,121798.0,80.7187,80.7358,80.6759,80.7101,121798.0
2021-02-26 14:20:00,94.43,94.46,94.39,94.45,74687.0,80.7101,80.7358,80.6759,80.7272,74687.0
2021-02-26 14:30:00,94.45,94.49,94.43,94.45,88651.0,80.7272,80.7614,80.7101,80.7272,88651.0
2021-02-26 14:40:00,94.45,94.46,94.41,94.45,58700.0,80.7272,80.7358,80.693,80.7272,58700.0
2021-02-26 14:50:00,94.44,94.49,94.34,94.35,225299.0,80.7187,80.7614,80.6332,80.6417,225299.0
2021-02-26 15:00:00,94.35,94.46,94.35,94.44,206279.0,80.6417,80.7358,80.6417,80.7187,206279.0
2021-02-26 15:10:00,94.44,94.44,94.37,94.44,222557.0,80.7187,80.7187,80.6588,80.7187,222557.0
2021-02-26 15:20:00,94.44,94.47,94.41,94.47,95938.0,80.7187,80.7443,80.693,80.7443,95938.0
2021-02-26 15:30:00,94.46,94.48,94.42,94.48,176325.0,80.7358,80.7528,80.7016,80.7528,176325.0
2021-02-26 15:40:00,94.48,94.54,94.47,94.52,312680.0,80.7528,80.8041,80.7443,80.787,312680.0
2021-02-26 15:50:00,94.52,94.61,94.5,94.56,835319.0,80.787,80.864,80.7699,80.8212,835319.0
2021-03-01 09:30:00,94.46,94.55,94.44,94.54,108891.0,80.8746,80.9517,80.8575,80.9431,108891.0
2021-03-01 09:40:00,94.54,94.57,94.51,94.54,409020.0,80.9431,80.9688,80.9174,80.9431,409020.0
2021-03-01 09:50:00,94.54,94.58,94.52,94.54,260487.0,80.9431,80.9773,80.926,80.9431,260487.0
2021-03-01 10:00:00,94.53,94.59,94.47,94.59,88018.0,80.9345,80.9859,80.8832,80.9859,88018.0
2021-03-01 10:10:00,94.59,94.63,94.57,94.62,110102.0,80.9859,81.0202,80.9688,81.0116,110102.0
2021-03-01 10:20:00,94.62,94.64,94.58,94.61,178411.0,81.0116,81.0287,80.9773,81.003,178411.0
2021-03-01 10:30:00,94.61,94.61,94.58,94.59,68053.0,81.003,81.003,80.9773,80.9859,68053.0
2021-03-01 10:40:00,94.59,94.62,94.57,94.62,134501.0,80.9859,81.0116,80.9688,81.0116,134501.0
2021-03-01 10:50:00,94.61,94.62,94.55,94.56,166146.0,81.003,81.0116,80.9517,80.9602,166146.0
2021-03-01 11:00:00,94.56,94.62,94.55,94.6,163974.0,80.9602,81.0116,80.9517,80.9945,163974.0
2021-03-01 11:10:00,94.61,94.63,94.57,94.59,194493.0,81.003,81.0202,80.9688,80.9859,194493.0
2021-03-01 11:20:00,94.59,94.63,94.58,94.59,92497.0,80.9859,81.0202,80.9773,80.9859,92497.0
2021-03-01 11:30:00,94.59,94.61,94.58,94.58,217986.0,80.9859,81.003,80.9773,80.9773,217986.0
2021-03-01 11:40:00,94.57,94.61,94.56,94.6,138461.0,80.9688,81.003,80.9602,80.9945,138461.0
2021-03-01 11:50:00,94.6,94.61,94.59,94.6,93282.0,80.9945,81.003,80.9859,80.9945,93282.0
2021-03-01 12:00:00,94.6,94.66,94.6,94.64,126649.0,80.9945,81.0458,80.9945,81.0287,126649.0
2021-03-01 12:10:00,94.64,94.65,94.61,94.63,61384.0,81.0287,81.0373,81.003,81.0202,61384.0
2021-03-01 12:20:00,94.63,94.67,94.6,94.6,118786.0,81.0202,81.0544,80.9945,80.9945,118786.0
2021-03-01 12:30:00,94.59,94.61,94.58,94.58,105865.0,80.9859,81.003,80.9773,80.9773,105865.0
2021-03-01 12:40:00,94.58,94.6,94.56,94.58,74900.0,80.9773,80.9945,80.9602,80.9773,74900.0
2021-03-01 12:50:00,94.58,94.59,94.56,94.58,104546.0,80.9773,80.9859,80.9602,80.9773,104546.0
2021-03-01 13:00:00,94.58,94.6,94.55,94.56,73022.0,80.9773,80.9945,80.9517,80.9602,73022.0
2021-03-01 13:10:00,94.56,94.57,94.53,94.56,106345.0,80.9602,80.9688,80.9345,80.9602,106345.0
2021-03-01 13:20:00,94.56,94.61,94.56,94.58,115037.0,80.9602,81.003,80.9602,80.9773,115037.0
2021-03-01 13:30:00,94.58,94.62,94.58,94.61,61716.0,80.9773,81.0116,80.9773,81.003,61716.0
2021-03-01 13:40:00,94.61,94.63,94.59,94.61,89681.0,81.003,81.0202,80.9859,81.003,89681.0
2021-03-01 13:50:00,94.61,94.61,94.57,94.58,30204.0,81.003,81.003,80.9688,80.9773,30204.0
2021-03-01 14:00:00,94.58,94.6,94.57,94.59,70573.0,80.9773,80.9945,80.9688,80.9859,70573.0
2021-03-01 14:10:00,94.59,94.59,94.56,94.57,75563.0,80.9859,80.9859,80.9602,80.9688,75563.0
2021-03-01 14:20:00,94.56,94.57,94.56,94.56,37057.0,80.9602,80.9688,80.9602,80.9602,37057.0
2021-03-01 14:30:00,94.57,94.58,94.56,94.58,180878.0,80.9688,80.9773,80.9602,80.9773,180878.0
2021-03-01 14:40:00,94.58,94.58,94.56,94.58,95276.0,80.9773,80.9773,80.9602,80.9773,95276.0
2021-03-01 14:50:00,94.58,94.62,94.57,94.59,96610.0,80.9773,81.0116,80.9688,80.9859,96610.0
2021-03-01 15:00:00,94.58,94.59,94.56,94.57,133639.0,80.9773,80.9859,80.9602,80.9688,133639.0
2021-03-01 15:10:00,94.58,94.61,94.57,94.61,89216.0,80.9773,81.003,80.9688,81.003,89216.0
2021-03-01 15:20:00,94.61,94.61,94.58,94.58,35999.0,81.003,81.003,80.9773,80.9773,35999.0
2021-03-01 15:30:00,94.59,94.61,94.58,94.61,233174.0,80.9859,81.003,80.9773,81.003,233174.0
2021-03-01 15:40:00,94.61,94.64,94.6,94.63,275977.0,81.003,81.0287,80.9945,81.0202,275977.0
2021-03-01 15:50:00,94.63,94.65,94.61,94.65,173242.0,81.0202,81.0373,81.003,81.0373,173242.0
2021-03-02 09:30:00,94.62,94.65,94.58,94.59,54068.0,81.0116,81.0373,80.9773,80.9859,54068.0
2021-03-02 09:40:00,94.59,94.63,94.58,94.62,153777.0,80.9859,81.0202,80.9773,81.0116,153777.0
2021-03-02 09:50:00,94.62,94.64,94.61,94.62,28150.0,81.0116,81.0287,81.003,81.0116,28150.0
2021-03-02 10:00:00,94.62,94.64,94.61,94.64,25636.0,81.0116,81.0287,81.003,81.0287,25636.0
2021-03-02 10:10:00,94.64,94.66,94.63,94.64,53160.0,81.0287,81.0458,81.0202,81.0287,53160.0
2021-03-02 10:20:00,94.63,94.66,94.61,94.62,58618.0,81.0202,81.0458,81.003,81.0116,58618.0
2021-03-02 10:30:00,94.61,94.64,94.59,94.61,23425.0,81.003,81.0287,80.9859,81.003,23425.0
2021-03-02 10:40:00,94.61,94.61,94.56,94.58,51323.0,81.003,81.003,80.9602,80.9773,51323.0
2021-03-02 10:50:00,94.59,94.62,94.57,94.61,19774.0,80.9859,81.0116,80.9688,81.003,19774.0
2021-03-02 11:00:00,94.61,94.62,94.57,94.61,37629.0,81.003,81.0116,80.9688,81.003,37629.0
2021-03-02 11:10:00,94.61,94.62,94.58,94.61,54668.0,81.003,81.0116,80.9773,81.003,54668.0
2021-03-02 11:20:00,94.61,94.63,94.6,94.62,31039.0,81.003,81.0202,80.9945,81.0116,31039.0
2021-03-02 11:30:00,94.63,94.63,94.6,94.61,29014.0,81.0202,81.0202,80.9945,81.003,29014.0
2021-03-02 11:40:00,94.61,94.67,94.6,94.67,138627.0,81.003,81.0544,80.9945,81.0544,138627.0
2021-03-02 11:50:00,94.67,94.68,94.65,94.67,31610.0,81.0544,81.063,81.0373,81.0544,31610.0
2021-03-02 12:00:00,94.67,94.7,94.66,94.69,15247.0,81.0544,81.0801,81.0458,81.0715,15247.0
2021-03-02 12:10:00,94.69,94.69,94.65,94.67,105050.0,81.0715,81.0715,81.0373,81.0544,105050.0
2021-03-02 12:20:00,94.66,94.68,94.65,94.66,11727.0,81.0458,81.063,81.0373,81.0458,11727.0
2021-03-02 12:30:00,94.65,94.67,94.65,94.66,17907.0,81.0373,81.0544,81.0373,81.0458,17907.0
2021-03-02 12:40:00,94.65,94.67,94.65,94.66,19533.0,81.0373,81.0544,81.0373,81.0458,19533.0
2021-03-02 12:50:00,94.66,94.69,94.66,94.67,13172.0,81.0458,81.0715,81.0458,81.0544,13172.0
2021-03-02 13:00:00,94.68,94.7,94.67,94.67,12796.0,81.063,81.0801,81.0544,81.0544,12796.0
2021-03-02 13:10:00,94.67,94.68,94.63,94.64,13186.0,81.0544,81.063,81.0202,81.0287,13186.0
2021-03-02 13:20:00,94.64,94.64,94.61,94.63,15107.0,81.0287,81.0287,81.003,81.0202,15107.0
2021-03-02 13:30:00,94.63,94.69,94.62,94.69,30086.0,81.0202,81.0715,81.0116,81.0715,30086.0
2021-03-02 13:40:00,94.69,94.72,94.68,94.71,56404.0,81.0715,81.0972,81.063,81.0887,56404.0
2021-03-02 13:50:00,94.71,94.72,94.69,94.7,287795.0,81.0887,81.0972,81.0715,81.0801,287795.0
2021-03-02 14:00:00,94.7,94.72,94.69,94.72,192805.0,81.0801,81.0972,81.0715,81.0972,192805.0
2021-03-02 14:10:00,94.72,94.73,94.7,94.72,110367.0,81.0972,81.1058,81.0801,81.0972,110367.0
2021-03-02 14:20:00,94.72,94.73,94.71,94.72,23215.0,81.0972,81.1058,81.0887,81.0972,23215.0
2021-03-02 14:30:00,94.73,94.73,94.69,94.7,184127.0,81.1058,81.1058,81.0715,81.0801,184127.0
2021-03-02 14:40:00,94.7,94.71,94.67,94.69,33543.0,81.0801,81.0887,81.0544,81.0715,33543.0
2021-03-02 14:50:00,94.69,94.72,94.68,94.68,55812.0,81.0715,81.0972,81.063,81.063,55812.0
2021-03-02 15:00:00,94.68,94.74,94.68,94.72,28075.0,81.063,81.1143,81.063,81.0972,28075.0
2021-03-02 15:10:00,94.72,94.72,94.66,94.66,21767.0,81.0972,81.0972,81.0458,81.0458,21767.0
2021-03-02 15:20:00,94.66,94.69,94.65,94.69,47880.0,81.0458,81.0715,81.0373,81.0715,47880.0
2021-03-02 15:30:00,94.68,94.69,94.66,94.68,120168.0,81.063,81.0715,81.0458,81.063,120168.0
2021-03-02 15:40:00,94.68,94.68,94.66,94.68,144451.0,81.063,81.063,81.0458,81.063,144451.0
2021-03-02 15:50:00,94.67,94.68,94.63,94.65,334633.0,81.0544,81.063,81.0202,81.0373,334633.0
2021-03-03 09:30:00,94.34,94.39,94.27,94.3,299949.0,80.7719,80.8147,80.7119,80.7376,299949.0
2021-03-03 09:40:00,94.3,94.31,94.24,94.26,103426.0,80.7376,80.7462,80.6862,80.7034,103426.0
2021-03-03 09:50:00,94.25,94.27,94.2,94.2,50953.0,80.6948,80.7119,80.652,80.652,50953.0
2021-03-03 10:00:00,94.21,94.27,94.21,94.24,182185.0,80.6606,80.7119,80.6606,80.6862,182185.0
2021-03-03 10:10:00,94.23,94.25,94.16,94.18,106631.0,80.6777,80.6948,80.6178,80.6349,106631.0
2021-03-03 10:20:00,94.18,94.24,94.18,94.21,94174.0,80.6349,80.6862,80.6349,80.6606,94174.0
2021-03-03 10:30:00,94.21,94.26,94.2,94.23,250563.0,80.6606,80.7034,80.652,80.6777,250563.0
2021-03-03 10:40:00,94.23,94.23,94.19,94.23,382796.0,80.6777,80.6777,80.6434,80.6777,382796.0
2021-03-03 10:50:00,94.22,94.29,94.21,94.29,196193.0,80.6691,80.7291,80.6606,80.7291,196193.0
2021-03-03 11:00:00,94.29,94.32,94.26,94.27,166084.0,80.7291,80.7547,80.7034,80.7119,166084.0
2021-03-03 11:10:00,94.28,94.29,94.24,94.28,57139.0,80.7205,80.7291,80.6862,80.7205,57139.0
2021-03-03 11:20:00,94.27,94.31,94.27,94.3,83341.0,80.7119,80.7462,80.7119,80.7376,83341.0
2021-03-03 11:30:00,94.3,94.3,94.26,94.27,51382.0,80.7376,80.7376,80.7034,80.7119,51382.0
2021-03-03 11:40:00,94.26,94.27,94.23,94.27,91292.0,80.7034,80.7119,80.6777,80.7119,91292.0
2021-03-03 11:50:00,94.27,94.28,94.25,94.26,78266.0,80.7119,80.7205,80.6948,80.7034,78266.0
2021-03-03 12:00:00,94.26,94.28,94.25,94.27,24306.0,80.7034,80.7205,80.6948,80.7119,24306.0
2021-03-03 12:10:00,94.26,94.27,94.22,94.22,61904.0,80.7034,80.7119,80.6691,80.6691,61904.0
2021-03-03 12:20:00,94.22,94.24,94.22,94.23,50119.0,80.6691,80.6862,80.6691,80.6777,50119.0
2021-03-03 12:30:00,94.23,94.28,94.23,94.27,120878.0,80.6777,80.7205,80.6777,80.7119,120878.0
2021-03-03 12:40:00,94.27,94.29,94.26,94.28,40997.0,80.7119,80.7291,80.7034,80.7205,40997.0
2021-03-03 12:50:00,94.27,94.28,94.27,94.28,34738.0,80.7119,80.7205,80.7119,80.7205,34738.0
2021-03-03 13:00:00,94.28,94.3,94.27,94.29,81252.0,80.7205,80.7376,80.7119,80.7291,81252.0
2021-03-03 13:10:00,94.29,94.31,94.28,94.3,64565.0,80.7291,80.7462,80.7205,80.7376,64565.0
2021-03-03 13:20:00,94.3,94.33,94.29,94.3,111757.0,80.7376,80.7633,80.7291,80.7376,111757.0
2021-03-03 13:30:00,94.29,94.32,94.28,94.31,139817.0,80.7291,80.7547,80.7205,80.7462,139817.0
2021-03-03 13:40:00,94.31,94.31,94.3,94.31,106152.0,80.7462,80.7462,80.7376,80.7462,106152.0
2021-03-03 13:50:00,94.3,94.34,94.29,94.3,75477.0,80.7376,80.7719,80.7291,80.7376,75477.0
2021-03-03 14:00:00,94.31,94.32,94.29,94.3,71436.0,80.7462,80.7547,80.7291,80.7376,71436.0
2021-03-03 14:10:00,94.3,94.32,94.28,94.28,68958.0,80.7376,80.7547,80.7205,80.7205,68958.0
2021-03-03 14:20:00,94.28,94.29,94.24,94.25,77029.0,80.7205,80.7291,80.6862,80.6948,77029.0
2021-03-03 14:30:00,94.26,94.3,94.25,94.28,75202.0,80.7034,80.7376,80.6948,80.7205,75202.0
2021-03-03 14:40:00,94.28,94.28,94.25,94.25,79961.0,80.7205,80.7205,80.6948,80.6948,79961.0
2021-03-03 14:50:00,94.25,94.3,94.25,94.27,78356.0,80.6948,80.7376,80.6948,80.7119,78356.0
2021-03-03 15:00:00,94.27,94.27,94.26,94.27,30607.0,80.7119,80.7119,80.7034,80.7119,30607.0
2021-03-03 15:10:00,94.26,94.29,94.26,94.27,127129.0,80.7034,80.7291,80.7034,80.7119,127129.0
2021-03-03 15:20:00,94.27,94.27,94.24,94.25,54938.0,80.7119,80.7119,80.6862,80.6948,54938.0
2021-03-03 15:30:00,94.25,94.25,94.17,94.18,56401.0,80.6948,80.6948,80.6263,80.6349,56401.0
2021-03-03 15:40:00,94.18,94.2,94.17,94.19,40748.0,80.6349,80.652,80.6263,80.6434,40748.0
2021-03-03 15:50:00,94.18,94.21,94.17,94.18,241887.0,80.6349,80.6606,80.6263,80.6349,241887.0
2021-03-04 09:30:00,94.17,94.22,94.17,94.2,93527.0,80.6263,80.6691,80.6263,80.652,93527.0
2021-03-04 09:40:00,94.19,94.22,94.17,94.18,206021.0,80.6434,80.6691,80.6263,80.6349,206021.0
2021-03-04 09:50:00,94.18,94.18,94.16,94.18,102702.0,80.6349,80.6349,80.6178,80.6349,102702.0
2021-03-04 10:00:00,94.18,94.23,94.17,94.22,417033.0,80.6349,80.6777,80.6263,80.6691,417033.0
2021-03-04 10:10:00,94.22,94.24,94.2,94.2,439429.0,80.6691,80.6862,80.652,80.652,439429.0
2021-03-04 10:20:00,94.2,94.23,94.18,94.21,411420.0,80.652,80.6777,80.6349,80.6606,411420.0
2021-03-04 10:30:00,94.2,94.24,94.19,94.23,148410.0,80.652,80.6862,80.6434,80.6777,148410.0
2021-03-04 10:40:00,94.23,94.26,94.22,94.25,289446.0,80.6777,80.7034,80.6691,80.6948,289446.0
2021-03-04 10:50:00,94.26,94.26,94.18,94.19,486018.0,80.7034,80.7034,80.6349,80.6434,486018.0
2021-03-04 11:00:00,94.18,94.23,94.18,94.2,190857.0,80.6349,80.6777,80.6349,80.652,190857.0
2021-03-04 11:10:00,94.2,94.2,94.17,94.2,53346.0,80.652,80.652,80.6263,80.652,53346.0
2021-03-04 11:20:00,94.2,94.22,94.19,94.2,328759.0,80.652,80.6691,80.6434,80.652,328759.0
2021-03-04 11:30:00,94.19,94.22,94.19,94.21,138831.0,80.6434,80.6691,80.6434,80.6606,138831.0
2021-03-04 11:40:00,94.21,94.22,94.2,94.21,202899.0,80.6606,80.6691,80.652,80.6606,202899.0
2021-03-04 11:50:00,94.21,94.24,94.19,94.2,125767.0,80.6606,80.6862,80.6434,80.652,125767.0
2021-03-04 12:00:00,94.21,94.23,94.19,94.2,101628.0,80.6606,80.6777,80.6434,80.652,101628.0
2021-03-04 12:10:00,94.2,94.21,94.1,94.12,104170.0,80.652,80.6606,80.5664,80.5835,104170.0
2021-03-04 12:20:00,94.13,94.13,93.87,93.99,344568.0,80.5921,80.5921,80.3695,80.4722,344568.0
2021-03-04 12:30:00,94.0,94.0,93.82,93.87,270907.0,80.4808,80.4808,80.3267,80.3695,270907.0
2021-03-04 12:40:00,93.87,93.96,93.83,93.86,216762.0,80.3695,80.4465,80.3352,80.3609,216762.0
2021-03-04 12:50:00,93.87,93.89,93.8,93.83,205671.0,80.3695,80.3866,80.3095,80.3352,205671.0
2021-03-04 13:00:00,93.82,93.88,93.73,93.73,167427.0,80.3267,80.378,80.2496,80.2496,167427.0
2021-03-04 13:10:00,93.73,93.8,93.71,93.77,120241.0,80.2496,80.3095,80.2325,80.2838,120241.0
2021-03-04 13:20:00,93.76,93.82,93.73,93.8,111233.0,80.2753,80.3267,80.2496,80.3095,111233.0
2021-03-04 13:30:00,93.8,93.81,93.73,93.75,228072.0,80.3095,80.3181,80.2496,80.2667,228072.0
2021-03-04 13:40:00,93.75,93.75,93.69,93.7,141834.0,80.2667,80.2667,80.2153,80.2239,141834.0
2021-03-04 13:50:00,93.69,93.69,93.56,93.57,118024.0,80.2153,80.2153,80.104,80.1126,118024.0
2021-03-04 14:00:00,93.58,93.67,93.58,93.63,103606.0,80.1212,80.1982,80.1212,80.164,103606.0
2021-03-04 14:10:00,93.62,93.68,93.61,93.64,110257.0,80.1554,80.2068,80.1469,80.1725,110257.0
2021-03-04 14:20:00,93.64,93.67,93.62,93.66,106324.0,80.1725,80.1982,80.1554,80.1897,106324.0
2021-03-04 14:30:00,93.65,93.66,93.59,93.6,186843.0,80.1811,80.1897,80.1297,80.1383,186843.0
2021-03-04 14:40:00,93.61,93.67,93.59,93.66,236946.0,80.1469,80.1982,80.1297,80.1897,236946.0
2021-03-04 14:50:00,93.66,93.68,93.64,93.64,223119.0,80.1897,80.2068,80.1725,80.1725,223119.0
2021-03-04 15:00:00,93.64,93.66,93.6,93.62,86661.0,80.1725,80.1897,80.1383,80.1554,86661.0
2021-03-04 15:10:00,93.61,93.64,93.59,93.62,80768.0,80.1469,80.1725,80.1297,80.1554,80768.0
2021-03-04 15:20:00,93.62,93.64,93.6,93.64,89066.0,80.1554,80.1725,80.1383,80.1725,89066.0
2021-03-04 15:30:00,93.64,93.67,93.62,93.62,186643.0,80.1725,80.1982,80.1554,80.1554,186643.0
2021-03-04 15:40:00,93.63,93.68,93.62,93.67,192261.0,80.164,80.2068,80.1554,80.1982,192261.0
2021-03-04 15:50:00,93.68,93.68,93.62,93.65,219217.0,80.2068,80.2068,80.1554,80.1811,219217.0
2021-03-05 09:30:00,93.41,93.43,93.21,93.34,1037500.0,79.9756,79.9927,79.8044,79.9157,1037500.0
2021-03-05 09:40:00,93.34,93.37,93.32,93.34,668593.0,79.9157,79.9414,79.8986,79.9157,668593.0
2021-03-05 09:50:00,93.34,93.4,93.33,93.39,153404.0,79.9157,79.9671,79.9071,79.9585,153404.0
2021-03-05 10:00:00,93.39,93.49,93.38,93.44,342072.0,79.9585,80.0441,79.9499,80.0013,342072.0
2021-03-05 10:10:00,93.43,93.46,93.36,93.39,971161.0,79.9927,80.0184,79.9328,79.9585,971161.0
2021-03-05 10:20:00,93.38,93.46,93.37,93.37,404535.0,79.9499,80.0184,79.9414,79.9414,404535.0
2021-03-05 10:30:00,93.37,93.39,93.34,93.34,156543.0,79.9414,79.9585,79.9157,79.9157,156543.0
2021-03-05 10:40:00,93.34,93.37,93.34,93.36,108324.0,79.9157,79.9414,79.9157,79.9328,108324.0
2021-03-05 10:50:00,93.35,93.36,93.26,93.26,223940.0,79.9242,79.9328,79.8472,79.8472,223940.0
2021-03-05 11:00:00,93.26,93.26,93.2,93.21,109436.0,79.8472,79.8472,79.7958,79.8044,109436.0
2021-03-05 11:10:00,93.21,93.28,93.21,93.28,86344.0,79.8044,79.8643,79.8044,79.8643,86344.0
2021-03-05 11:20:00,93.27,93.3,93.27,93.29,87045.0,79.8558,79.8814,79.8558,79.8729,87045.0
2021-03-05 11:30:00,93.29,93.29,93.28,93.28,69916.0,79.8729,79.8729,79.8643,79.8643,69916.0
2021-03-05 11:40:00,93.27,93.29,93.25,93.26,128529.0,79.8558,79.8729,79.8386,79.8472,128529.0
2021-03-05 11:50:00,93.26,93.32,93.25,93.32,143098.0,79.8472,79.8986,79.8386,79.8986,143098.0
2021-03-05 12:00:00,93.31,93.34,93.3,93.33,153868.0,79.89,79.9157,79.8814,79.9071,153868.0
2021-03-05 12:10:00,93.32,93.33,93.32,93.33,195530.0,79.8986,79.9071,79.8986,79.9071,195530.0
2021-03-05 12:20:00,93.32,93.35,93.3,93.34,907570.0,79.8986,79.9242,79.8814,79.9157,907570.0
2021-03-05 12:30:00,93.34,93.34,93.3,93.34,89396.0,79.9157,79.9157,79.8814,79.9157,89396.0
2021-03-05 12:40:00,93.34,93.36,93.33,93.36,90549.0,79.9157,79.9328,79.9071,79.9328,90549.0
2021-03-05 12:50:00,93.36,93.39,93.34,93.37,589281.0,79.9328,79.9585,79.9157,79.9414,589281.0
2021-03-05 13:00:00,93.37,93.44,93.36,93.42,66599.0,79.9414,80.0013,79.9328,79.9842,66599.0
2021-03-05 13:10:00,93.42,93.47,93.41,93.46,74912.0,79.9842,80.027,79.9756,80.0184,74912.0
2021-03-05 13:20:00,93.47,93.49,93.4,93.41,55251.0,80.027,80.0441,79.9671,79.9756,55251.0
2021-03-05 13:30:00,93.41,93.47,93.41,93.44,58930.0,79.9756,80.027,79.9756,80.0013,58930.0
2021-03-05 13:40:00,93.44,93.44,93.42,93.43,84425.0,80.0013,80.0013,79.9842,79.9927,84425.0
2021-03-05 13:50:00,93.43,93.43,93.4,93.4,138985.0,79.9927,79.9927,79.9671,79.9671,138985.0
2021-03-05 14:00:00,93.4,93.43,93.38,93.38,77417.0,79.9671,79.9927,79.9499,79.9499,77417.0
2021-03-05 14:10:00,93.39,93.39,93.32,93.34,102723.0,79.9585,79.9585,79.8986,79.9157,102723.0
2021-03-05 14:20:00,93.35,93.38,93.34,93.36,63691.0,79.9242,79.9499,79.9157,79.9328,63691.0
2021-03-05 14:30:00,93.35,93.39,93.35,93.38,97702.0,79.9242,79.9585,79.9242,79.9499,97702.0
2021-03-05 14:40:00,93.39,93.39,93.38,93.38,70531.0,79.9585,79.9585,79.9499,79.9499,70531.0
2021-03-05 14:50:00,93.39,93.39,93.37,93.38,332244.0,79.9585,79.9585,79.9414,79.9499,332244.0
2021-03-05 15:00:00,93.38,93.42,93.37,93.39,187644.0,79.9499,79.9842,79.9414,79.9585,187644.0
2021-03-05 15:10:00,93.39,93.41,93.38,93.38,180906.0,79.9585,79.9756,79.9499,79.9499,180906.0
2021-03-05 15:20:00,93.39,93.41,93.38,93.41,403342.0,79.9585,79.9756,79.9499,79.9756,403342.0
2021-03-05 15:30:00,93.41,93.44,93.4,93.43,102641.0,79.9756,80.0013,79.9671,79.9927,102641.0
2021-03-05 15:40:00,93.44,93.44,93.42,93.43,92336.0,80.0013,80.0013,79.9842,79.9927,92336.0
2021-03-05 15:50:00,93.43,93.44,93.39,93.4,180862.0,79.9927,80.0013,79.9585,79.9671,180862.0
2021-03-08 09:30:00,93.16,93.19,93.11,93.14,272745.0,79.7616,79.7873,79.7188,79.7445,272745.0
2021-03-08 09:40:00,93.14,93.15,93.11,93.12,290821.0,79.7445,79.753,79.7188,79.7273,290821.0
2021-03-08 09:50:00,93.12,93.12,93.07,93.08,65555.0,79.7273,79.7273,79.6845,79.6931,65555.0
2021-03-08 10:00:00,93.08,93.13,93.06,93.12,27643.0,79.6931,79.7359,79.676,79.7273,27643.0
2021-03-08 10:10:00,93.13,93.13,93.08,93.12,45187.0,79.7359,79.7359,79.6931,79.7273,45187.0
2021-03-08 10:20:00,93.12,93.15,93.1,93.11,50503.0,79.7273,79.753,79.7102,79.7188,50503.0
2021-03-08 10:30:00,93.12,93.13,93.1,93.11,41075.0,79.7273,79.7359,79.7102,79.7188,41075.0
2021-03-08 10:40:00,93.12,93.12,93.07,93.08,44138.0,79.7273,79.7273,79.6845,79.6931,44138.0
2021-03-08 10:50:00,93.09,93.1,93.06,93.07,29892.0,79.7016,79.7102,79.676,79.6845,29892.0
2021-03-08 11:00:00,93.06,93.08,93.03,93.04,29272.0,79.676,79.6931,79.6503,79.6588,29272.0
2021-03-08 11:10:00,93.04,93.05,93.01,93.02,37154.0,79.6588,79.6674,79.6331,79.6417,37154.0
2021-03-08 11:20:00,93.03,93.06,93.02,93.04,32038.0,79.6503,79.676,79.6417,79.6588,32038.0
2021-03-08 11:30:00,93.05,93.05,92.96,92.97,30865.0,79.6674,79.6674,79.5903,79.5989,30865.0
2021-03-08 11:40:00,92.97,92.99,92.95,92.95,28939.0,79.5989,79.616,79.5818,79.5818,28939.0
2021-03-08 11:50:00,92.95,92.96,92.94,92.94,30645.0,79.5818,79.5903,79.5732,79.5732,30645.0
2021-03-08 12:00:00,92.95,92.95,92.88,92.9,162851.0,79.5818,79.5818,79.5218,79.539,162851.0
2021-03-08 12:10:00,92.9,92.91,92.87,92.87,215521.0,79.539,79.5475,79.5133,79.5133,215521.0
2021-03-08 12:20:00,92.88,92.91,92.88,92.89,106553.0,79.5218,79.5475,79.5218,79.5304,106553.0
2021-03-08 12:30:00,92.9,92.91,92.89,92.9,240962.0,79.539,79.5475,79.5304,79.539,240962.0
2021-03-08 12:40:00,92.91,92.92,92.9,92.92,120272.0,79.5475,79.5561,79.539,79.5561,120272.0
2021-03-08 12:50:00,92.92,92.92,92.91,92.91,80638.0,79.5561,79.5561,79.5475,79.5475,80638.0
2021-03-08 13:00:00,92.92,92.93,92.91,92.93,281194.0,79.5561,79.5647,79.5475,79.5647,281194.0
2021-03-08 13:10:00,92.93,92.94,92.92,92.93,46145.0,79.5647,79.5732,79.5561,79.5647,46145.0
2021-03-08 13:20:00,92.93,92.94,92.91,92.91,127500.0,79.5647,79.5732,79.5475,79.5475,127500.0
2021-03-08 13:30:00,92.91,92.92,92.89,92.91,78041.0,79.5475,79.5561,79.5304,79.5475,78041.0
2021-03-08 13:40:00,92.91,92.91,92.88,92.89,85272.0,79.5475,79.5475,79.5218,79.5304,85272.0
2021-03-08 13:50:00,92.88,92.89,92.85,92.85,109346.0,79.5218,79.5304,79.4962,79.4962,109346.0
2021-03-08 14:00:00,92.85,92.88,92.85,92.87,98428.0,79.4962,79.5218,79.4962,79.5133,98428.0
2021-03-08 14:10:00,92.87,92.88,92.85,92.87,56491.0,79.5133,79.5218,79.4962,79.5133,56491.0
2021-03-08 14:20:00,92.86,92.87,92.85,92.86,129917.0,79.5047,79.5133,79.4962,79.5047,129917.0
2021-03-08 14:30:00,92.86,92.86,92.85,92.85,69150.0,79.5047,79.5047,79.4962,79.4962,69150.0
2021-03-08 14:40:00,92.85,92.86,92.82,92.83,68287.0,79.4962,79.5047,79.4705,79.479,68287.0
2021-03-08 14:50:00,92.82,92.83,92.8,92.83,86782.0,79.4705,79.479,79.4534,79.479,86782.0
2021-03-08 15:00:00,92.82,92.82,92.77,92.78,59034.0,79.4705,79.4705,79.4277,79.4362,59034.0
2021-03-08 15:10:00,92.77,92.8,92.75,92.77,130417.0,79.4277,79.4534,79.4105,79.4277,130417.0
2021-03-08 15:20:00,92.77,92.79,92.76,92.77,95474.0,79.4277,79.4448,79.4191,79.4277,95474.0
2021-03-08 15:30:00,92.78,92.78,92.75,92.75,150403.0,79.4362,79.4362,79.4105,79.4105,150403.0
2021-03-08 15:40:00,92.75,92.76,92.75,92.75,139774.0,79.4105,79.4191,79.4105,79.4105,139774.0
2021-03-08 15:50:00,92.76,92.76,92.68,92.7,138994.0,79.4191,79.4191,79.3506,79.3677,138994.0
2021-03-09 09:30:00,93.09,93.1,92.97,93.06,116660.0,79.7016,79.7102,79.5989,79.676,116660.0
2021-03-09 09:40:00,93.06,93.07,93.06,93.06,109122.0,79.676,79.6845,79.676,79.676,109122.0
2021-03-09 09:50:00,93.07,93.11,93.06,93.11,96323.0,79.6845,79.7188,79.676,79.7188,96323.0
2021-03-09 10:00:00,93.11,93.12,93.1,93.11,129920.0,79.7188,79.7273,79.7102,79.7188,129920.0
2021-03-09 10:10:00,93.11,93.12,93.11,93.11,110781.0,79.7188,79.7273,79.7188,79.7188,110781.0
2021-03-09 10:20:00,93.12,93.12,93.11,93.12,91702.0,79.7273,79.7273,79.7188,79.7273,91702.0
2021-03-09 10:30:00,93.11,93.12,93.02,93.03,151927.0,79.7188,79.7273,79.6417,79.6503,151927.0
2021-03-09 10:40:00,93.02,93.03,93.0,93.02,80365.0,79.6417,79.6503,79.6246,79.6417,80365.0
2021-03-09 10:50:00,93.01,93.03,93.0,93.02,68948.0,79.6331,79.6503,79.6246,79.6417,68948.0
2021-03-09 11:00:00,93.01,93.05,93.0,93.04,91705.0,79.6331,79.6674,79.6246,79.6588,91705.0
2021-03-09 11:10:00,93.04,93.07,93.04,93.06,75546.0,79.6588,79.6845,79.6588,79.676,75546.0
2021-03-09 11:20:00,93.06,93.08,93.05,93.08,39704.0,79.676,79.6931,79.6674,79.6931,39704.0
2021-03-09 11:30:00,93.08,93.09,93.07,93.09,41122.0,79.6931,79.7016,79.6845,79.7016,41122.0
2021-03-09 11:40:00,93.09,93.09,93.08,93.09,201784.0,79.7016,79.7016,79.6931,79.7016,201784.0
2021-03-09 11:50:00,93.09,93.1,93.08,93.08,887206.0,79.7016,79.7102,79.6931,79.6931,887206.0
2021-03-09 12:00:00,93.08,93.1,93.08,93.09,416800.0,79.6931,79.7102,79.6931,79.7016,416800.0
2021-03-09 12:10:00,93.09,93.1,93.09,93.09,10628.0,79.7016,79.7102,79.7016,79.7016,10628.0
2021-03-09 12:20:00,93.09,93.1,93.07,93.09,67656.0,79.7016,79.7102,79.6845,79.7016,67656.0
2021-03-09 12:30:00,93.09,93.1,93.08,93.09,17650.0,79.7016,79.7102,79.6931,79.7016,17650.0
2021-03-09 12:40:00,93.09,93.09,93.07,93.08,44961.0,79.7016,79.7016,79.6845,79.6931,44961.0
2021-03-09 12:50:00,93.07,93.08,93.06,93.06,24253.0,79.6845,79.6931,79.676,79.676,24253.0
2021-03-09 13:00:00,93.06,93.12,93.06,93.1,174209.0,79.676,79.7273,79.676,79.7102,174209.0
2021-03-09 13:10:00,93.11,93.14,93.1,93.14,62762.0,79.7188,79.7445,79.7102,79.7445,62762.0
2021-03-09 13:20:00,93.14,93.16,93.13,93.15,51683.0,79.7445,79.7616,79.7359,79.753,51683.0
2021-03-09 13:30:00,93.16,93.16,93.15,93.16,37168.0,79.7616,79.7616,79.753,79.7616,37168.0
2021-03-09 13:40:00,93.16,93.18,93.15,93.18,40765.0,79.7616,79.7787,79.753,79.7787,40765.0
2021-03-09 13:50:00,93.18,93.19,93.16,93.17,37225.0,79.7787,79.7873,79.7616,79.7701,37225.0
2021-03-09 14:00:00,93.16,93.19,93.15,93.17,80400.0,79.7616,79.7873,79.753,79.7701,80400.0
2021-03-09 14:10:00,93.18,93.18,93.15,93.15,29563.0,79.7787,79.7787,79.753,79.753,29563.0
2021-03-09 14:20:00,93.15,93.16,93.12,93.13,45567.0,79.753,79.7616,79.7273,79.7359,45567.0
2021-03-09 14:30:00,93.13,93.15,93.12,93.13,29523.0,79.7359,79.753,79.7273,79.7359,29523.0
2021-03-09 14:40:00,93.13,93.13,93.1,93.12,30350.0,79.7359,79.7359,79.7102,79.7273,30350.0
2021-03-09 14:50:00,93.12,93.13,93.09,93.11,55145.0,79.7273,79.7359,79.7016,79.7188,55145.0
2021-03-09 15:00:00,93.11,93.13,93.1,93.12,31582.0,79.7188,79.7359,79.7102,79.7273,31582.0
2021-03-09 15:10:00,93.11,93.14,93.1,93.11,55191.0,79.7188,79.7445,79.7102,79.7188,55191.0
2021-03-09 15:20:00,93.1,93.11,93.09,93.11,47581.0,79.7102,79.7188,79.7016,79.7188,47581.0
2021-03-09 15:30:00,93.11,93.12,93.09,93.09,70898.0,79.7188,79.7273,79.7016,79.7016,70898.0
2021-03-09 15:40:00,93.09,93.1,93.07,93.07,79619.0,79.7016,79.7102,79.6845,79.6845,79619.0
2021-03-09 15:50:00,93.07,93.09,93.05,93.07,239366.0,79.6845,79.7016,79.6674,79.6845,239366.0
2021-03-10 09:30:00,93.14,93.2,93.1,93.16,67806.0,79.7445,79.7958,79.7102,79.7616,67806.0
2021-03-10 09:40:00,93.17,93.29,93.17,93.29,241596.0,79.7701,79.8729,79.7701,79.8729,241596.0
2021-03-10 09:50:00,93.28,93.3,93.24,93.25,47647.0,79.8643,79.8814,79.8301,79.8386,47647.0
2021-03-10 10:00:00,93.25,93.27,93.22,93.26,316447.0,79.8386,79.8558,79.8129,79.8472,316447.0
2021-03-10 10:10:00,93.26,93.26,93.22,93.25,83470.0,79.8472,79.8472,79.8129,79.8386,83470.0
2021-03-10 10:20:00,93.26,93.27,93.24,93.24,65897.0,79.8472,79.8558,79.8301,79.8301,65897.0
2021-03-10 10:30:00,93.25,93.25,93.21,93.24,80792.0,79.8386,79.8386,79.8044,79.8301,80792.0
2021-03-10 10:40:00,93.23,93.27,93.23,93.26,191020.0,79.8215,79.8558,79.8215,79.8472,191020.0
2021-03-10 10:50:00,93.26,93.3,93.25,93.3,211362.0,79.8472,79.8814,79.8386,79.8814,211362.0
2021-03-10 11:00:00,93.3,93.31,93.27,93.28,74535.0,79.8814,79.89,79.8558,79.8643,74535.0
2021-03-10 11:10:00,93.28,93.29,93.28,93.29,131588.0,79.8643,79.8729,79.8643,79.8729,131588.0
2021-03-10 11:20:00,93.28,93.3,93.28,93.29,112450.0,79.8643,79.8814,79.8643,79.8729,112450.0
2021-03-10 11:30:00,93.29,93.3,93.25,93.27,193506.0,79.8729,79.8814,79.8386,79.8558,193506.0
2021-03-10 11:40:00,93.27,93.28,93.24,93.28,55736.0,79.8558,79.8643,79.8301,79.8643,55736.0
2021-03-10 11:50:00,93.28,93.32,93.28,93.29,82017.0,79.8643,79.8986,79.8643,79.8729,82017.0
2021-03-10 12:00:00,93.3,93.3,93.29,93.3,81323.0,79.8814,79.8814,79.8729,79.8814,81323.0
2021-03-10 12:10:00,93.3,93.3,93.29,93.3,61996.0,79.8814,79.8814,79.8729,79.8814,61996.0
2021-03-10 12:20:00,93.29,93.33,93.29,93.33,323087.0,79.8729,79.9071,79.8729,79.9071,323087.0
2021-03-10 12:30:00,93.33,93.37,93.32,93.36,128618.0,79.9071,79.9414,79.8986,79.9328,128618.0
2021-03-10 12:40:00,93.35,93.39,93.35,93.39,87164.0,79.9242,79.9585,79.9242,79.9585,87164.0
2021-03-10 12:50:00,93.39,93.41,93.39,93.41,35456.0,79.9585,79.9756,79.9585,79.9756,35456.0
2021-03-10 13:00:00,93.41,93.45,93.31,93.45,266200.0,79.9756,80.0099,79.89,80.0099,266200.0
2021-03-10 13:10:00,93.45,93.46,93.38,93.41,54982.0,80.0099,80.0184,79.9499,79.9756,54982.0
2021-03-10 13:20:00,93.41,93.45,93.4,93.44,94622.0,79.9756,80.0099,79.9671,80.0013,94622.0
2021-03-10 13:30:00,93.45,93.46,93.41,93.45,155952.0,80.0099,80.0184,79.9756,80.0099,155952.0
2021-03-10 13:40:00,93.45,93.49,93.43,93.44,177907.0,80.0099,80.0441,79.9927,80.0013,177907.0
2021-03-10 13:50:00,93.43,93.44,93.42,93.43,102484.0,79.9927,80.0013,79.9842,79.9927,102484.0
2021-03-10 14:00:00,93.43,93.47,93.42,93.44,139077.0,79.9927,80.027,79.9842,80.0013,139077.0
2021-03-10 14:10:00,93.44,93.48,93.43,93.45,102782.0,80.0013,80.0356,79.9927,80.0099,102782.0
2021-03-10 14:20:00,93.45,93.47,93.44,93.45,207573.0,80.0099,80.027,80.0013,80.0099,207573.0
2021-03-10 14:30:00,93.45,93.46,93.43,93.43,122268.0,80.0099,80.0184,79.9927,79.9927,122268.0
2021-03-10 14:40:00,93.43,93.45,93.42,93.44,99003.0,79.9927,80.0099,79.9842,80.0013,99003.0
2021-03-10 14:50:00,93.45,93.45,93.39,93.43,48900.0,80.0099,80.0099,79.9585,79.9927,48900.0
2021-03-10 15:00:00,93.43,93.44,93.37,93.38,46779.0,79.9927,80.0013,79.9414,79.9499,46779.0
2021-03-10 15:10:00,93.38,93.4,93.37,93.38,39401.0,79.9499,79.9671,79.9414,79.9499,39401.0
2021-03-10 15:20:00,93.39,93.4,93.36,93.38,39215.0,79.9585,79.9671,79.9328,79.9499,39215.0
2021-03-10 15:30:00,93.39,93.39,93.37,93.38,56847.0,79.9585,79.9585,79.9414,79.9499,56847.0
2021-03-10 15:40:00,93.37,93.41,93.36,93.39,50235.0,79.9414,79.9756,79.9328,79.9585,50235.0
2021-03-10 15:50:00,93.39,93.4,93.37,93.39,78995.0,79.9585,79.9671,79.9414,79.9585,78995.0
2021-03-11 09:30:00,93.56,93.56,93.51,93.51,278845.0,80.104,80.104,80.0612,80.0612,278845.0
2021-03-11 09:40:00,93.52,93.53,93.47,93.48,83738.0,80.0698,80.0784,80.027,80.0356,83738.0
2021-03-11 09:50:00,93.48,93.49,93.46,93.48,167191.0,80.0356,80.0441,80.0184,80.0356,167191.0
2021-03-11 10:00:00,93.48,93.51,93.45,93.48,86039.0,80.0356,80.0612,80.0099,80.0356,86039.0
2021-03-11 10:10:00,93.49,93.53,93.43,93.44,185959.0,80.0441,80.0784,79.9927,80.0013,185959.0
2021-03-11 10:20:00,93.44,93.46,93.43,93.45,132022.0,80.0013,80.0184,79.9927,80.0099,132022.0
2021-03-11 10:30:00,93.45,93.48,93.44,93.47,88510.0,80.0099,80.0356,80.0013,80.027,88510.0
2021-03-11 10:40:00,93.47,93.48,93.45,93.48,73067.0,80.027,80.0356,80.0099,80.0356,73067.0
2021-03-11 10:50:00,93.48,93.5,93.48,93.48,140370.0,80.0356,80.0527,80.0356,80.0356,140370.0
2021-03-11 11:00:00,93.49,93.5,93.48,93.49,78214.0,80.0441,80.0527,80.0356,80.0441,78214.0
2021-03-11 11:10:00,93.49,93.52,93.48,93.52,72666.0,80.0441,80.0698,80.0356,80.0698,72666.0
2021-03-11 11:20:00,93.52,93.59,93.51,93.58,671847.0,80.0698,80.1297,80.0612,80.1212,671847.0
2021-03-11 11:30:00,93.57,93.59,93.57,93.59,63830.0,80.1126,80.1297,80.1126,80.1297,63830.0
2021-03-11 11:40:00,93.59,93.61,93.58,93.6,47746.0,80.1297,80.1469,80.1212,80.1383,47746.0
2021-03-11 11:50:00,93.61,93.62,93.58,93.59,89400.0,80.1469,80.1554,80.1212,80.1297,89400.0
2021-03-11 12:00:00,93.6,93.61,93.57,93.57,41056.0,80.1383,80.1469,80.1126,80.1126,41056.0
2021-03-11 12:10:00,93.58,93.59,93.56,93.56,59574.0,80.1212,80.1297,80.104,80.104,59574.0
2021-03-11 12:20:00,93.56,93.57,93.55,93.55,61792.0,80.104,80.1126,80.0955,80.0955,61792.0
2021-03-11 12:30:00,93.55,93.56,93.54,93.55,172845.0,80.0955,80.104,80.0869,80.0955,172845.0
2021-03-11 12:40:00,93.55,93.55,93.52,93.54,158976.0,80.0955,80.0955,80.0698,80.0869,158976.0
2021-03-11 12:50:00,93.54,93.54,93.5,93.52,74001.0,80.0869,80.0869,80.0527,80.0698,74001.0
2021-03-11 13:00:00,93.52,93.64,93.51,93.61,191787.0,80.0698,80.1725,80.0612,80.1469,191787.0
2021-03-11 13:10:00,93.61,93.63,93.56,93.58,202345.0,80.1469,80.164,80.104,80.1212,202345.0
2021-03-11 13:20:00,93.56,93.57,93.55,93.56,93246.0,80.104,80.1126,80.0955,80.104,93246.0
2021-03-11 13:30:00,93.56,93.57,93.51,93.55,103273.0,80.104,80.1126,80.0612,80.0955,103273.0
2021-03-11 13:40:00,93.55,93.59,93.55,93.58,36619.0,80.0955,80.1297,80.0955,80.1212,36619.0
2021-03-11 13:50:00,93.58,93.63,93.55,93.59,43877.0,80.1212,80.164,80.0955,80.1297,43877.0
2021-03-11 14:00:00,93.59,93.6,93.55,93.56,101785.0,80.1297,80.1383,80.0955,80.104,101785.0
2021-03-11 14:10:00,93.55,93.58,93.55,93.58,61827.0,80.0955,80.1212,80.0955,80.1212,61827.0
2021-03-11 14:20:00,93.58,93.59,93.56,93.57,64276.0,80.1212,80.1297,80.104,80.1126,64276.0
2021-03-11 14:30:00,93.58,93.58,93.56,93.58,81514.0,80.1212,80.1212,80.104,80.1212,81514.0
2021-03-11 14:40:00,93.58,93.61,93.57,93.59,137907.0,80.1212,80.1469,80.1126,80.1297,137907.0
2021-03-11 14:50:00,93.59,93.59,93.56,93.57,59678.0,80.1297,80.1297,80.104,80.1126,59678.0
2021-03-11 15:00:00,93.57,93.57,93.55,93.55,27464.0,80.1126,80.1126,80.0955,80.0955,27464.0
2021-03-11 15:10:00,93.56,93.56,93.55,93.56,46136.0,80.104,80.104,80.0955,80.104,46136.0
2021-03-11 15:20:00,93.56,93.57,93.53,93.54,151715.0,80.104,80.1126,80.0784,80.0869,151715.0
2021-03-11 15:30:00,93.54,93.54,93.52,93.54,231292.0,80.0869,80.0869,80.0698,80.0869,231292.0
2021-03-11 15:40:00,93.54,93.54,93.53,93.53,139140.0,80.0869,80.0869,80.0784,80.0784,139140.0
2021-03-11 15:50:00,93.54,93.54,93.5,93.51,485708.0,80.0869,80.0869,80.0527,80.0612,485708.0
2021-03-12 09:30:00,93.09,93.19,92.98,93.01,142757.0,79.7016,79.7873,79.6075,79.6331,142757.0
2021-03-12 09:40:00,93.01,93.06,92.99,93.03,170362.0,79.6331,79.676,79.616,79.6503,170362.0
2021-03-12 09:50:00,93.02,93.04,93.01,93.02,106915.0,79.6417,79.6588,79.6331,79.6417,106915.0
2021-03-12 10:00:00,93.01,93.02,92.99,93.0,51183.0,79.6331,79.6417,79.616,79.6246,51183.0
2021-03-12 10:10:00,93.0,93.0,92.96,92.97,31013.0,79.6246,79.6246,79.5903,79.5989,31013.0
2021-03-12 10:20:00,92.97,92.97,92.87,92.9,33669.0,79.5989,79.5989,79.5133,79.539,33669.0
2021-03-12 10:30:00,92.9,92.92,92.89,92.91,107957.0,79.539,79.5561,79.5304,79.5475,107957.0
2021-03-12 10:40:00,92.91,92.95,92.9,92.95,55351.0,79.5475,79.5818,79.539,79.5818,55351.0
2021-03-12 10:50:00,92.95,92.95,92.87,92.9,45928.0,79.5818,79.5818,79.5133,79.539,45928.0
2021-03-12 11:00:00,92.9,92.9,92.84,92.87,86796.0,79.539,79.539,79.4876,79.5133,86796.0
2021-03-12 11:10:00,92.88,92.9,92.86,92.86,63203.0,79.5218,79.539,79.5047,79.5047,63203.0
2021-03-12 11:20:00,92.87,92.9,92.86,92.9,62327.0,79.5133,79.539,79.5047,79.539,62327.0
2021-03-12 11:30:00,92.9,92.9,92.88,92.9,58994.0,79.539,79.539,79.5218,79.539,58994.0
2021-03-12 11:40:00,92.9,92.94,92.9,92.94,218664.0,79.539,79.5732,79.539,79.5732,218664.0
2021-03-12 11:50:00,92.94,92.95,92.93,92.95,68728.0,79.5732,79.5818,79.5647,79.5818,68728.0
2021-03-12 12:00:00,92.95,92.95,92.93,92.95,209710.0,79.5818,79.5818,79.5647,79.5818,209710.0
2021-03-12 12:10:00,92.94,92.94,92.91,92.93,65903.0,79.5732,79.5732,79.5475,79.5647,65903.0
2021-03-12 12:20:00,92.93,92.94,92.9,92.9,156684.0,79.5647,79.5732,79.539,79.539,156684.0
2021-03-12 12:30:00,92.91,92.91,92.89,92.9,65753.0,79.5475,79.5475,79.5304,79.539,65753.0
2021-03-12 12:40:00,92.9,92.9,92.87,92.89,91148.0,79.539,79.539,79.5133,79.5304,91148.0
2021-03-12 12:50:00,92.9,92.9,92.87,92.88,37299.0,79.539,79.539,79.5133,79.5218,37299.0
2021-03-12 13:00:00,92.87,92.88,92.86,92.88,33061.0,79.5133,79.5218,79.5047,79.5218,33061.0
2021-03-12 13:10:00,92.87,92.91,92.87,92.9,32811.0,79.5133,79.5475,79.5133,79.539,32811.0
2021-03-12 13:20:00,92.9,92.9,92.89,92.9,15097.0,79.539,79.539,79.5304,79.539,15097.0
2021-03-12 13:30:00,92.89,92.91,92.89,92.91,47686.0,79.5304,79.5475,79.5304,79.5475,47686.0
2021-03-12 13:40:00,92.9,92.91,92.89,92.89,32642.0,79.539,79.5475,79.5304,79.5304,32642.0
2021-03-12 13:50:00,92.9,92.91,92.89,92.91,36574.0,79.539,79.5475,79.5304,79.5475,36574.0
2021-03-12 14:00:00,92.91,92.91,92.89,92.91,44698.0,79.5475,79.5475,79.5304,79.5475,44698.0
2021-03-12 14:10:00,92.9,92.91,92.89,92.89,53784.0,79.539,79.5475,79.5304,79.5304,53784.0
2021-03-12 14:20:00,92.9,92.9,92.87,92.88,71071.0,79.539,79.539,79.5133,79.5218,71071.0
2021-03-12 14:30:00,92.88,92.89,92.87,92.88,26414.0,79.5218,79.5304,79.5133,79.5218,26414.0
2021-03-12 14:40:00,92.87,92.89,92.87,92.89,31810.0,79.5133,79.5304,79.5133,79.5304,31810.0
2021-03-12 14:50:00,92.89,92.9,92.87,92.87,72107.0,79.5304,79.539,79.5133,79.5133,72107.0
2021-03-12 15:00:00,92.88,92.9,92.85,92.89,41018.0,79.5218,79.539,79.4962,79.5304,41018.0
2021-03-12 15:10:00,92.89,92.89,92.86,92.88,86657.0,79.5304,79.5304,79.5047,79.5218,86657.0
2021-03-12 15:20:00,92.88,92.89,92.87,92.89,56746.0,79.5218,79.5304,79.5133,79.5304,56746.0
2021-03-12 15:30:00,92.89,92.93,92.88,92.92,62379.0,79.5304,79.5647,79.5218,79.5561,62379.0
2021-03-12 15:40:00,92.92,92.93,92.9,92.91,60126.0,79.5561,79.5647,79.539,79.5475,60126.0
2021-03-12 15:50:00,92.91,92.92,92.9,92.9,74789.0,79.5475,79.5561,79.539,79.539,74789.0
2021-03-15 09:30:00,92.93,92.97,92.87,92.94,54633.0,79.5647,79.5989,79.5133,79.5732,54633.0
2021-03-15 09:40:00,92.95,92.98,92.92,92.97,30844.0,79.5818,79.6075,79.5561,79.5989,30844.0
2021-03-15 09:50:00,92.97,93.01,92.97,93.01,37174.0,79.5989,79.6331,79.5989,79.6331,37174.0
2021-03-15 10:00:00,93.01,93.05,93.01,93.03,56287.0,79.6331,79.6674,79.6331,79.6503,56287.0
2021-03-15 10:10:00,93.04,93.05,93.02,93.03,33598.0,79.6588,79.6674,79.6417,79.6503,33598.0
2021-03-15 10:20:00,93.02,93.03,92.98,93.01,24429.0,79.6417,79.6503,79.6075,79.6331,24429.0
2021-03-15 10:30:00,93.01,93.03,92.99,93.02,45317.0,79.6331,79.6503,79.616,79.6417,45317.0
2021-03-15 10:40:00,93.02,93.03,92.99,92.99,144593.0,79.6417,79.6503,79.616,79.616,144593.0
2021-03-15 10:50:00,92.99,93.0,92.97,92.98,15156.0,79.616,79.6246,79.5989,79.6075,15156.0
2021-03-15 11:00:00,92.98,93.01,92.97,92.99,48110.0,79.6075,79.6331,79.5989,79.616,48110.0
2021-03-15 11:10:00,92.99,93.03,92.98,93.02,54522.0,79.616,79.6503,79.6075,79.6417,54522.0
2021-03-15 11:20:00,93.02,93.05,93.01,93.05,33918.0,79.6417,79.6674,79.6331,79.6674,33918.0
2021-03-15 11:30:00,93.05,93.06,93.03,93.06,19990.0,79.6674,79.676,79.6503,79.676,19990.0
2021-03-15 11:40:00,93.06,93.08,93.05,93.06,59675.0,79.676,79.6931,79.6674,79.676,59675.0
2021-03-15 11:50:00,93.07,93.1,93.07,93.08,20393.0,79.6845,79.7102,79.6845,79.6931,20393.0
2021-03-15 12:00:00,93.07,93.09,93.06,93.06,23046.0,79.6845,79.7016,79.676,79.676,23046.0
2021-03-15 12:10:00,93.06,93.08,93.06,93.06,53946.0,79.676,79.6931,79.676,79.676,53946.0
2021-03-15 12:20:00,93.07,93.08,93.06,93.06,90382.0,79.6845,79.6931,79.676,79.676,90382.0
2021-03-15 12:30:00,93.06,93.07,93.04,93.04,27024.0,79.676,79.6845,79.6588,79.6588,27024.0
2021-03-15 12:40:00,93.04,93.05,93.02,93.04,20365.0,79.6588,79.6674,79.6417,79.6588,20365.0
2021-03-15 12:50:00,93.04,93.04,93.02,93.04,53819.0,79.6588,79.6588,79.6417,79.6588,53819.0
2021-03-15 13:00:00,93.04,93.06,93.04,93.04,25345.0,79.6588,79.676,79.6588,79.6588,25345.0
2021-03-15 13:10:00,93.04,93.05,93.03,93.04,46396.0,79.6588,79.6674,79.6503,79.6588,46396.0
2021-03-15 13:20:00,93.04,93.06,93.04,93.05,53727.0,79.6588,79.676,79.6588,79.6674,53727.0
2021-03-15 13:30:00,93.04,93.05,93.03,93.04,24761.0,79.6588,79.6674,79.6503,79.6588,24761.0
2021-03-15 13:40:00,93.05,93.06,93.04,93.06,44136.0,79.6674,79.676,79.6588,79.676,44136.0
2021-03-15 13:50:00,93.05,93.06,93.04,93.04,24096.0,79.6674,79.676,79.6588,79.6588,24096.0
2021-03-15 14:00:00,93.04,93.07,93.04,93.06,56414.0,79.6588,79.6845,79.6588,79.676,56414.0
2021-03-15 14:10:00,93.06,93.08,93.04,93.07,93116.0,79.676,79.6931,79.6588,79.6845,93116.0
2021-03-15 14:20:00,93.07,93.08,93.06,93.06,39326.0,79.6845,79.6931,79.676,79.676,39326.0
2021-03-15 14:30:00,93.07,93.07,93.05,93.05,42692.0,79.6845,79.6845,79.6674,79.6674,42692.0
2021-03-15 14:40:00,93.06,93.07,93.04,93.06,37600.0,79.676,79.6845,79.6588,79.676,37600.0
2021-03-15 14:50:00,93.06,93.06,93.04,93.05,96860.0,79.676,79.676,79.6588,79.6674,96860.0
2021-03-15 15:00:00,93.05,93.05,93.04,93.04,33944.0,79.6674,79.6674,79.6588,79.6588,33944.0
2021-03-15 15:10:00,93.05,93.05,93.02,93.03,56371.0,79.6674,79.6674,79.6417,79.6503,56371.0
2021-03-15 15:20:00,93.04,93.04,93.02,93.02,33182.0,79.6588,79.6588,79.6417,79.6417,33182.0
2021-03-15 15:30:00,93.03,93.03,92.99,92.99,99959.0,79.6503,79.6503,79.616,79.616,99959.0
2021-03-15 15:40:00,92.99,93.02,92.99,93.01,82309.0,79.616,79.6417,79.616,79.6331,82309.0
2021-03-15 15:50:00,93.01,93.06,93.0,93.03,87913.0,79.6331,79.676,79.6246,79.6503,87913.0
2021-03-16 09:30:00,93.12,93.14,93.1,93.11,45600.0,79.7273,79.7445,79.7102,79.7188,45600.0
2021-03-16 09:40:00,93.11,93.12,93.09,93.11,59753.0,79.7188,79.7273,79.7016,79.7188,59753.0
2021-03-16 09:50:00,93.12,93.14,93.11,93.14,30745.0,79.7273,79.7445,79.7188,79.7445,30745.0
2021-03-16 10:00:00,93.14,93.14,93.13,93.14,33594.0,79.7445,79.7445,79.7359,79.7445,33594.0
2021-03-16 10:10:00,93.14,93.14,93.12,93.13,66999.0,79.7445,79.7445,79.7273,79.7359,66999.0
2021-03-16 10:20:00,93.13,93.13,93.12,93.13,109599.0,79.7359,79.7359,79.7273,79.7359,109599.0
2021-03-16 10:30:00,93.13,93.17,93.12,93.14,72470.0,79.7359,79.7701,79.7273,79.7445,72470.0
2021-03-16 10:40:00,93.14,93.15,93.13,93.14,53977.0,79.7445,79.753,79.7359,79.7445,53977.0
2021-03-16 10:50:00,93.15,93.15,93.11,93.12,54170.0,79.753,79.753,79.7188,79.7273,54170.0
2021-03-16 11:00:00,93.12,93.12,93.1,93.11,84562.0,79.7273,79.7273,79.7102,79.7188,84562.0
2021-03-16 11:10:00,93.11,93.12,93.1,93.11,60996.0,79.7188,79.7273,79.7102,79.7188,60996.0
2021-03-16 11:20:00,93.1,93.11,93.09,93.09,28783.0,79.7102,79.7188,79.7016,79.7016,28783.0
2021-03-16 11:30:00,93.09,93.1,93.07,93.08,18470.0,79.7016,79.7102,79.6845,79.6931,18470.0
2021-03-16 11:40:00,93.07,93.11,93.06,93.1,154544.0,79.6845,79.7188,79.676,79.7102,154544.0
2021-03-16 11:50:00,93.09,93.1,93.09,93.09,14869.0,79.7016,79.7102,79.7016,79.7016,14869.0
2021-03-16 12:00:00,93.1,93.1,93.08,93.09,46676.0,79.7102,79.7102,79.6931,79.7016,46676.0
2021-03-16 12:10:00,93.09,93.1,93.07,93.09,96847.0,79.7016,79.7102,79.6845,79.7016,96847.0
2021-03-16 12:20:00,93.08,93.08,93.06,93.08,70377.0,79.6931,79.6931,79.676,79.6931,70377.0
2021-03-16 12:30:00,93.08,93.08,93.07,93.08,97657.0,79.6931,79.6931,79.6845,79.6931,97657.0
2021-03-16 12:40:00,93.08,93.08,93.05,93.06,64314.0,79.6931,79.6931,79.6674,79.676,64314.0
2021-03-16 12:50:00,93.06,93.06,93.05,93.06,88229.0,79.676,79.676,79.6674,79.676,88229.0
2021-03-16 13:00:00,93.06,93.17,93.05,93.15,340637.0,79.676,79.7701,79.6674,79.753,340637.0
2021-03-16 13:10:00,93.15,93.17,93.09,93.14,93982.0,79.753,79.7701,79.7016,79.7445,93982.0
2021-03-16 13:20:00,93.14,93.15,93.11,93.15,81565.0,79.7445,79.753,79.7188,79.753,81565.0
2021-03-16 13:30:00,93.14,93.15,93.08,93.09,302813.0,79.7445,79.753,79.6931,79.7016,302813.0
2021-03-16 13:40:00,93.09,93.09,93.03,93.07,64300.0,79.7016,79.7016,79.6503,79.6845,64300.0
2021-03-16 13:50:00,93.06,93.07,93.04,93.04,56459.0,79.676,79.6845,79.6588,79.6588,56459.0
2021-03-16 14:00:00,93.04,93.09,93.03,93.05,75749.0,79.6588,79.7016,79.6503,79.6674,75749.0
2021-03-16 14:10:00,93.05,93.06,93.03,93.04,24401.0,79.6674,79.676,79.6503,79.6588,24401.0
2021-03-16 14:20:00,93.04,93.04,93.01,93.01,60105.0,79.6588,79.6588,79.6331,79.6331,60105.0
2021-03-16 14:30:00,93.02,93.02,93.01,93.02,48243.0,79.6417,79.6417,79.6331,79.6417,48243.0
2021-03-16 14:40:00,93.02,93.02,92.98,92.98,95407.0,79.6417,79.6417,79.6075,79.6075,95407.0
2021-03-16 14:50:00,92.98,93.02,92.98,93.01,127800.0,79.6075,79.6417,79.6075,79.6331,127800.0
2021-03-16 15:00:00,93.01,93.05,93.0,93.04,49884.0,79.6331,79.6674,79.6246,79.6588,49884.0
2021-03-16 15:10:00,93.03,93.04,93.02,93.03,35453.0,79.6503,79.6588,79.6417,79.6503,35453.0
2021-03-16 15:20:00,93.02,93.06,93.02,93.05,51355.0,79.6417,79.676,79.6417,79.6674,51355.0
2021-03-16 15:30:00,93.05,93.05,93.03,93.04,59413.0,79.6674,79.6674,79.6503,79.6588,59413.0
2021-03-16 15:40:00,93.04,93.04,93.0,93.0,137374.0,79.6588,79.6588,79.6246,79.6246,137374.0
2021-03-16 15:50:00,93.01,93.07,92.99,93.05,266723.0,79.6331,79.6845,79.616,79.6674,266723.0
2021-03-17 09:30:00,92.81,92.85,92.77,92.81,91196.0,79.4619,79.4962,79.4277,79.4619,91196.0
2021-03-17 09:40:00,92.79,92.83,92.79,92.8,29638.0,79.4448,79.479,79.4448,79.4534,29638.0
2021-03-17 09:50:00,92.8,92.81,92.75,92.76,20863.0,79.4534,79.4619,79.4105,79.4191,20863.0
2021-03-17 10:00:00,92.75,92.79,92.75,92.79,59444.0,79.4105,79.4448,79.4105,79.4448,59444.0
2021-03-17 10:10:00,92.78,92.82,92.78,92.81,38002.0,79.4362,79.4705,79.4362,79.4619,38002.0
2021-03-17 10:20:00,92.81,92.87,92.81,92.86,58825.0,79.4619,79.5133,79.4619,79.5047,58825.0
2021-03-17 10:30:00,92.86,92.88,92.85,92.86,40615.0,79.5047,79.5218,79.4962,79.5047,40615.0
2021-03-17 10:40:00,92.87,92.87,92.81,92.81,54996.0,79.5133,79.5133,79.4619,79.4619,54996.0
2021-03-17 10:50:00,92.81,92.83,92.79,92.8,83087.0,79.4619,79.479,79.4448,79.4534,83087.0
2021-03-17 11:00:00,92.79,92.8,92.78,92.78,59856.0,79.4448,79.4534,79.4362,79.4362,59856.0
2021-03-17 11:10:00,92.78,92.8,92.77,92.78,41601.0,79.4362,79.4534,79.4277,79.4362,41601.0
2021-03-17 11:20:00,92.77,92.79,92.74,92.75,28121.0,79.4277,79.4448,79.402,79.4105,28121.0
2021-03-17 11:30:00,92.76,92.76,92.69,92.69,87028.0,79.4191,79.4191,79.3592,79.3592,87028.0
2021-03-17 11:40:00,92.7,92.72,92.69,92.7,402713.0,79.3677,79.3849,79.3592,79.3677,402713.0
2021-03-17 11:50:00,92.7,92.74,92.7,92.73,57651.0,79.3677,79.402,79.3677,79.3934,57651.0
2021-03-17 12:00:00,92.73,92.75,92.7,92.73,45395.0,79.3934,79.4105,79.3677,79.3934,45395.0
2021-03-17 12:10:00,92.74,92.74,92.69,92.71,34471.0,79.402,79.402,79.3592,79.3763,34471.0
2021-03-17 12:20:00,92.71,92.76,92.71,92.76,42281.0,79.3763,79.4191,79.3763,79.4191,42281.0
2021-03-17 12:30:00,92.76,92.77,92.75,92.76,42320.0,79.4191,79.4277,79.4105,79.4191,42320.0
2021-03-17 12:40:00,92.76,92.78,92.75,92.77,68206.0,79.4191,79.4362,79.4105,79.4277,68206.0
2021-03-17 12:50:00,92.77,92.8,92.77,92.79,74248.0,79.4277,79.4534,79.4277,79.4448,74248.0
2021-03-17 13:00:00,92.79,92.82,92.79,92.81,49223.0,79.4448,79.4705,79.4448,79.4619,49223.0
2021-03-17 13:10:00,92.81,92.82,92.8,92.81,64213.0,79.4619,79.4705,79.4534,79.4619,64213.0
2021-03-17 13:20:00,92.82,92.82,92.8,92.8,37405.0,79.4705,79.4705,79.4534,79.4534,37405.0
2021-03-17 13:30:00,92.81,92.83,92.8,92.82,39630.0,79.4619,79.479,79.4534,79.4705,39630.0
2021-03-17 13:40:00,92.81,92.82,92.8,92.81,51465.0,79.4619,79.4705,79.4534,79.4619,51465.0
2021-03-17 13:50:00,92.81,92.88,92.8,92.86,121717.0,79.4619,79.5218,79.4534,79.5047,121717.0
2021-03-17 14:00:00,92.9,93.12,92.84,92.9,201757.0,79.539,79.7273,79.4876,79.539,201757.0
2021-03-17 14:10:00,92.9,93.1,92.9,93.09,68391.0,79.539,79.7102,79.539,79.7016,68391.0
2021-03-17 14:20:00,93.1,93.1,92.95,92.95,553390.0,79.7102,79.7102,79.5818,79.5818,553390.0
2021-03-17 14:30:00,92.96,93.08,92.95,93.07,197724.0,79.5903,79.6931,79.5818,79.6845,197724.0
2021-03-17 14:40:00,93.07,93.29,93.07,93.16,172068.0,79.6845,79.8729,79.6845,79.7616,172068.0
2021-03-17 14:50:00,93.15,93.25,93.14,93.24,112776.0,79.753,79.8386,79.7445,79.8301,112776.0
2021-03-17 15:00:00,93.25,93.37,93.24,93.29,133070.0,79.8386,79.9414,79.8301,79.8729,133070.0
2021-03-17 15:10:00,93.29,93.32,93.26,93.29,101644.0,79.8729,79.8986,79.8472,79.8729,101644.0
2021-03-17 15:20:00,93.28,93.28,93.23,93.27,74533.0,79.8643,79.8643,79.8215,79.8558,74533.0
2021-03-17 15:30:00,93.27,93.29,93.23,93.23,109995.0,79.8558,79.8729,79.8215,79.8215,109995.0
2021-03-17 15:40:00,93.23,93.25,93.18,93.19,85806.0,79.8215,79.8386,79.7787,79.7873,85806.0
2021-03-17 15:50:00,93.19,93.2,93.15,93.2,134752.0,79.7873,79.7958,79.753,79.7958,134752.0
2021-03-18 09:30:00,92.54,92.61,92.53,92.55,128523.0,79.2307,79.2907,79.2222,79.2393,128523.0
2021-03-18 09:40:00,92.56,92.58,92.47,92.47,25855.0,79.2479,79.265,79.1708,79.1708,25855.0
2021-03-18 09:50:00,92.47,92.51,92.46,92.5,157105.0,79.1708,79.2051,79.1622,79.1965,157105.0
2021-03-18 10:00:00,92.49,92.5,92.45,92.47,31703.0,79.1879,79.1965,79.1537,79.1708,31703.0
2021-03-18 10:10:00,92.47,92.49,92.44,92.48,60734.0,79.1708,79.1879,79.1451,79.1794,60734.0
2021-03-18 10:20:00,92.48,92.49,92.45,92.45,123311.0,79.1794,79.1879,79.1537,79.1537,123311.0
2021-03-18 10:30:00,92.44,92.53,92.43,92.52,107331.0,79.1451,79.2222,79.1366,79.2136,107331.0
2021-03-18 10:40:00,92.51,92.52,92.45,92.47,63911.0,79.2051,79.2136,79.1537,79.1708,63911.0
2021-03-18 10:50:00,92.47,92.52,92.46,92.51,57486.0,79.1708,79.2136,79.1622,79.2051,57486.0
2021-03-18 11:00:00,92.52,92.56,92.51,92.55,433165.0,79.2136,79.2479,79.2051,79.2393,433165.0
2021-03-18 11:10:00,92.55,92.56,92.53,92.54,127354.0,79.2393,79.2479,79.2222,79.2307,127354.0
2021-03-18 11:20:00,92.54,92.58,92.53,92.58,125591.0,79.2307,79.265,79.2222,79.265,125591.0
2021-03-18 11:30:00,92.58,92.59,92.56,92.57,65487.0,79.265,79.2736,79.2479,79.2564,65487.0
2021-03-18 11:40:00,92.58,92.6,92.57,92.59,37060.0,79.265,79.2821,79.2564,79.2736,37060.0
2021-03-18 11:50:00,92.6,92.61,92.57,92.59,88020.0,79.2821,79.2907,79.2564,79.2736,88020.0
2021-03-18 12:00:00,92.59,92.63,92.58,92.63,660522.0,79.2736,79.3078,79.265,79.3078,660522.0
2021-03-18 12:10:00,92.63,92.64,92.62,92.63,129400.0,79.3078,79.3164,79.2992,79.3078,129400.0
2021-03-18 12:20:00,92.63,92.64,92.62,92.63,370009.0,79.3078,79.3164,79.2992,79.3078,370009.0
2021-03-18 12:30:00,92.64,92.64,92.61,92.63,192573.0,79.3164,79.3164,79.2907,79.3078,192573.0
2021-03-18 12:40:00,92.63,92.63,92.61,92.61,61069.0,79.3078,79.3078,79.2907,79.2907,61069.0
2021-03-18 12:50:00,92.61,92.62,92.58,92.59,196697.0,79.2907,79.2992,79.265,79.2736,196697.0
2021-03-18 13:00:00,92.59,92.61,92.58,92.58,164861.0,79.2736,79.2907,79.265,79.265,164861.0
2021-03-18 13:10:00,92.59,92.63,92.58,92.63,26611.0,79.2736,79.3078,79.265,79.3078,26611.0
2021-03-18 13:20:00,92.64,92.69,92.63,92.66,30279.0,79.3164,79.3592,79.3078,79.3335,30279.0
2021-03-18 13:30:00,92.67,92.67,92.65,92.66,13844.0,79.342,79.342,79.3249,79.3335,13844.0
2021-03-18 13:40:00,92.66,92.67,92.64,92.66,21283.0,79.3335,79.342,79.3164,79.3335,21283.0
2021-03-18 13:50:00,92.65,92.68,92.64,92.67,118663.0,79.3249,79.3506,79.3164,79.342,118663.0
2021-03-18 14:00:00,92.66,92.67,92.64,92.65,80949.0,79.3335,79.342,79.3164,79.3249,80949.0
2021-03-18 14:10:00,92.64,92.65,92.62,92.64,148976.0,79.3164,79.3249,79.2992,79.3164,148976.0
2021-03-18 14:20:00,92.63,92.65,92.63,92.64,72671.0,79.3078,79.3249,79.3078,79.3164,72671.0
2021-03-18 14:30:00,92.64,92.64,92.6,92.61,43413.0,79.3164,79.3164,79.2821,79.2907,43413.0
2021-03-18 14:40:00,92.61,92.65,92.6,92.64,41440.0,79.2907,79.3249,79.2821,79.3164,41440.0
2021-03-18 14:50:00,92.65,92.66,92.62,92.65,133881.0,79.3249,79.3335,79.2992,79.3249,133881.0
2021-03-18 15:00:00,92.66,92.69,92.65,92.68,174062.0,79.3335,79.3592,79.3249,79.3506,174062.0
2021-03-18 15:10:00,92.69,92.71,92.67,92.7,78348.0,79.3592,79.3763,79.342,79.3677,78348.0
2021-03-18 15:20:00,92.7,92.75,92.69,92.74,519926.0,79.3677,79.4105,79.3592,79.402,519926.0
2021-03-18 15:30:00,92.75,92.76,92.7,92.7,76395.0,79.4105,79.4191,79.3677,79.3677,76395.0
2021-03-18 15:40:00,92.7,92.71,92.68,92.69,310518.0,79.3677,79.3763,79.3506,79.3592,310518.0
2021-03-18 15:50:00,92.69,92.69,92.66,92.68,251541.0,79.3592,79.3592,79.3335,79.3506,251541.0
2021-03-19 09:30:00,92.56,92.6,92.52,92.58,173578.0,79.2479,79.2821,79.2136,79.265,173578.0
2021-03-19 09:40:00,92.56,92.56,92.51,92.53,495608.0,79.2479,79.2479,79.2051,79.2222,495608.0
2021-03-19 09:50:00,92.53,92.56,92.52,92.52,322652.0,79.2222,79.2479,79.2136,79.2136,322652.0
2021-03-19 10:00:00,92.52,92.55,92.5,92.55,220746.0,79.2136,79.2393,79.1965,79.2393,220746.0
2021-03-19 10:10:00,92.55,92.56,92.51,92.53,67135.0,79.2393,79.2479,79.2051,79.2222,67135.0
2021-03-19 10:20:00,92.54,92.58,92.53,92.57,195525.0,79.2307,79.265,79.2222,79.2564,195525.0
2021-03-19 10:30:00,92.58,92.59,92.55,92.59,188787.0,79.265,79.2736,79.2393,79.2736,188787.0
2021-03-19 10:40:00,92.59,92.59,92.52,92.55,427999.0,79.2736,79.2736,79.2136,79.2393,427999.0
2021-03-19 10:50:00,92.54,92.59,92.53,92.59,108534.0,79.2307,79.2736,79.2222,79.2736,108534.0
2021-03-19 11:00:00,92.58,92.6,92.55,92.56,16393.0,79.265,79.2821,79.2393,79.2479,16393.0
2021-03-19 11:10:00,92.56,92.62,92.55,92.62,28475.0,79.2479,79.2992,79.2393,79.2992,28475.0
2021-03-19 11:20:00,92.62,92.62,92.57,92.59,34217.0,79.2992,79.2992,79.2564,79.2736,34217.0
2021-03-19 11:30:00,92.59,92.62,92.58,92.62,29460.0,79.2736,79.2992,79.265,79.2992,29460.0
2021-03-19 11:40:00,92.62,92.72,92.61,92.72,28444.0,79.2992,79.3849,79.2907,79.3849,28444.0
2021-03-19 11:50:00,92.72,92.72,92.67,92.71,38957.0,79.3849,79.3849,79.342,79.3763,38957.0
2021-03-19 12:00:00,92.71,92.73,92.7,92.71,13288.0,79.3763,79.3934,79.3677,79.3763,13288.0
2021-03-19 12:10:00,92.7,92.72,92.69,92.72,22732.0,79.3677,79.3849,79.3592,79.3849,22732.0
2021-03-19 12:20:00,92.72,92.74,92.71,92.73,22840.0,79.3849,79.402,79.3763,79.3934,22840.0
2021-03-19 12:30:00,92.72,92.73,92.7,92.71,170622.0,79.3849,79.3934,79.3677,79.3763,170622.0
2021-03-19 12:40:00,92.71,92.72,92.7,92.72,80895.0,79.3763,79.3849,79.3677,79.3849,80895.0
2021-03-19 12:50:00,92.72,92.72,92.7,92.7,41794.0,79.3849,79.3849,79.3677,79.3677,41794.0
2021-03-19 13:00:00,92.7,92.71,92.64,92.65,117340.0,79.3677,79.3763,79.3164,79.3249,117340.0
2021-03-19 13:10:00,92.65,92.68,92.65,92.67,58381.0,79.3249,79.3506,79.3249,79.342,58381.0
2021-03-19 13:20:00,92.67,92.69,92.66,92.69,49682.0,79.342,79.3592,79.3335,79.3592,49682.0
2021-03-19 13:30:00,92.69,92.69,92.66,92.67,50084.0,79.3592,79.3592,79.3335,79.342,50084.0
2021-03-19 13:40:00,92.67,92.67,92.66,92.67,35908.0,79.342,79.342,79.3335,79.342,35908.0
2021-03-19 13:50:00,92.67,92.67,92.65,92.65,38210.0,79.342,79.342,79.3249,79.3249,38210.0
2021-03-19 14:00:00,92.66,92.68,92.65,92.66,62791.0,79.3335,79.3506,79.3249,79.3335,62791.0
2021-03-19 14:10:00,92.66,92.67,92.65,92.65,51459.0,79.3335,79.342,79.3249,79.3249,51459.0
2021-03-19 14:20:00,92.65,92.66,92.64,92.65,54007.0,79.3249,79.3335,79.3164,79.3249,54007.0
2021-03-19 14:30:00,92.64,92.65,92.63,92.65,60123.0,79.3164,79.3249,79.3078,79.3249,60123.0
2021-03-19 14:40:00,92.65,92.65,92.64,92.65,21209.0,79.3249,79.3249,79.3164,79.3249,21209.0
2021-03-19 14:50:00,92.65,92.65,92.62,92.63,105889.0,79.3249,79.3249,79.2992,79.3078,105889.0
2021-03-19 15:00:00,92.63,92.65,92.62,92.63,84541.0,79.3078,79.3249,79.2992,79.3078,84541.0
2021-03-19 15:10:00,92.62,92.65,92.62,92.65,62225.0,79.2992,79.3249,79.2992,79.3249,62225.0
2021-03-19 15:20:00,92.65,92.65,92.6,92.62,106175.0,79.3249,79.3249,79.2821,79.2992,106175.0
2021-03-19 15:30:00,92.62,92.64,92.61,92.62,63324.0,79.2992,79.3164,79.2907,79.2992,63324.0
2021-03-19 15:40:00,92.62,92.63,92.61,92.62,29649.0,79.2992,79.3078,79.2907,79.2992,29649.0
2021-03-19 15:50:00,92.62,92.63,92.61,92.62,102627.0,79.2992,79.3078,79.2907,79.2992,102627.0
2021-03-22 09:30:00,92.74,92.77,92.73,92.76,38879.0,79.402,79.4277,79.3934,79.4191,38879.0
2021-03-22 09:40:00,92.75,92.76,92.71,92.73,25776.0,79.4105,79.4191,79.3763,79.3934,25776.0
2021-03-22 09:50:00,92.73,92.73,92.7,92.72,22408.0,79.3934,79.3934,79.3677,79.3849,22408.0
2021-03-22 10:00:00,92.72,92.72,92.7,92.71,22292.0,79.3849,79.3849,79.3677,79.3763,22292.0
2021-03-22 10:10:00,92.71,92.75,92.71,92.75,13379.0,79.3763,79.4105,79.3763,79.4105,13379.0
2021-03-22 10:20:00,92.75,92.8,92.74,92.79,15290.0,79.4105,79.4534,79.402,79.4448,15290.0
2021-03-22 10:30:00,92.79,92.8,92.77,92.77,34447.0,79.4448,79.4534,79.4277,79.4277,34447.0
2021-03-22 10:40:00,92.77,92.81,92.75,92.81,664086.0,79.4277,79.4619,79.4105,79.4619,664086.0
2021-03-22 10:50:00,92.81,92.84,92.79,92.83,48647.0,79.4619,79.4876,79.4448,79.479,48647.0
2021-03-22 11:00:00,92.82,92.82,92.8,92.81,44239.0,79.4705,79.4705,79.4534,79.4619,44239.0
2021-03-22 11:10:00,92.82,92.84,92.81,92.84,12581.0,79.4705,79.4876,79.4619,79.4876,12581.0
2021-03-22 11:20:00,92.84,92.85,92.82,92.83,37451.0,79.4876,79.4962,79.4705,79.479,37451.0
2021-03-22 11:30:00,92.83,92.85,92.82,92.84,101577.0,79.479,79.4962,79.4705,79.4876,101577.0
2021-03-22 11:40:00,92.84,92.9,92.84,92.89,12743.0,79.4876,79.539,79.4876,79.5304,12743.0
2021-03-22 11:50:00,92.9,92.9,92.88,92.89,17928.0,79.539,79.539,79.5218,79.5304,17928.0
2021-03-22 12:00:00,92.89,92.9,92.88,92.89,116745.0,79.5304,79.539,79.5218,79.5304,116745.0
2021-03-22 12:10:00,92.89,92.9,92.86,92.88,51989.0,79.5304,79.539,79.5047,79.5218,51989.0
2021-03-22 12:20:00,92.89,92.89,92.87,92.89,16899.0,79.5304,79.5304,79.5133,79.5304,16899.0
2021-03-22 12:30:00,92.88,92.9,92.87,92.89,30403.0,79.5218,79.539,79.5133,79.5304,30403.0
2021-03-22 12:40:00,92.89,92.9,92.88,92.9,24128.0,79.5304,79.539,79.5218,79.539,24128.0
2021-03-22 12:50:00,92.9,92.91,92.88,92.91,28707.0,79.539,79.5475,79.5218,79.5475,28707.0
2021-03-22 13:00:00,92.91,92.91,92.87,92.88,16438.0,79.5475,79.5475,79.5133,79.5218,16438.0
2021-03-22 13:10:00,92.88,92.88,92.87,92.88,11703.0,79.5218,79.5218,79.5133,79.5218,11703.0
2021-03-22 13:20:00,92.87,92.88,92.85,92.86,17092.0,79.5133,79.5218,79.4962,79.5047,17092.0
2021-03-22 13:30:00,92.86,92.88,92.85,92.87,18666.0,79.5047,79.5218,79.4962,79.5133,18666.0
2021-03-22 13:40:00,92.86,92.89,92.86,92.87,30557.0,79.5047,79.5304,79.5047,79.5133,30557.0
2021-03-22 13:50:00,92.88,92.88,92.86,92.87,35356.0,79.5218,79.5218,79.5047,79.5133,35356.0
2021-03-22 14:00:00,92.87,92.88,92.85,92.85,13411.0,79.5133,79.5218,79.4962,79.4962,13411.0
2021-03-22 14:10:00,92.86,92.86,92.85,92.85,7849.0,79.5047,79.5047,79.4962,79.4962,7849.0
2021-03-22 14:20:00,92.86,92.87,92.84,92.87,22406.0,79.5047,79.5133,79.4876,79.5133,22406.0
2021-03-22 14:30:00,92.87,92.89,92.86,92.88,65672.0,79.5133,79.5304,79.5047,79.5218,65672.0
2021-03-22 14:40:00,92.89,92.89,92.85,92.86,13695.0,79.5304,79.5304,79.4962,79.5047,13695.0
2021-03-22 14:50:00,92.86,92.86,92.85,92.86,527068.0,79.5047,79.5047,79.4962,79.5047,527068.0
2021-03-22 15:00:00,92.86,92.87,92.85,92.87,50125.0,79.5047,79.5133,79.4962,79.5133,50125.0
2021-03-22 15:10:00,92.87,92.87,92.86,92.87,33002.0,79.5133,79.5133,79.5047,79.5133,33002.0
2021-03-22 15:20:00,92.86,92.87,92.85,92.86,22962.0,79.5047,79.5133,79.4962,79.5047,22962.0
2021-03-22 15:30:00,92.86,92.86,92.84,92.84,63564.0,79.5047,79.5047,79.4876,79.4876,63564.0
2021-03-22 15:40:00,92.84,92.85,92.82,92.83,110741.0,79.4876,79.4962,79.4705,79.479,110741.0
2021-03-22 15:50:00,92.83,92.84,92.82,92.83,89499.0,79.479,79.4876,79.4705,79.479,89499.0
2021-03-23 09:30:00,92.93,92.94,92.9,92.92,119309.0,79.5647,79.5732,79.539,79.5561,119309.0
2021-03-23 09:40:00,92.92,92.93,92.9,92.91,76458.0,79.5561,79.5647,79.539,79.5475,76458.0
2021-03-23 09:50:00,92.9,92.91,92.86,92.88,33600.0,79.539,79.5475,79.5047,79.5218,33600.0
2021-03-23 10:00:00,92.88,92.9,92.87,92.9,75728.0,79.5218,79.539,79.5133,79.539,75728.0
2021-03-23 10:10:00,92.9,92.92,92.89,92.9,64487.0,79.539,79.5561,79.5304,79.539,64487.0
2021-03-23 10:20:00,92.9,92.92,92.88,92.91,36947.0,79.539,79.5561,79.5218,79.5475,36947.0
2021-03-23 10:30:00,92.92,92.93,92.9,92.9,56515.0,79.5561,79.5647,79.539,79.539,56515.0
2021-03-23 10:40:00,92.91,92.94,92.9,92.93,22650.0,79.5475,79.5732,79.539,79.5647,22650.0
2021-03-23 10:50:00,92.92,92.92,92.89,92.91,22159.0,79.5561,79.5561,79.5304,79.5475,22159.0
2021-03-23 11:00:00,92.9,92.93,92.89,92.91,44095.0,79.539,79.5647,79.5304,79.5475,44095.0
2021-03-23 11:10:00,92.9,92.92,92.89,92.9,128164.0,79.539,79.5561,79.5304,79.539,128164.0
2021-03-23 11:20:00,92.9,92.92,92.89,92.9,79588.0,79.539,79.5561,79.5304,79.539,79588.0
2021-03-23 11:30:00,92.9,92.9,92.88,92.88,179535.0,79.539,79.539,79.5218,79.5218,179535.0
2021-03-23 11:40:00,92.89,92.91,92.88,92.91,43171.0,79.5304,79.5475,79.5218,79.5475,43171.0
2021-03-23 11:50:00,92.91,92.91,92.9,92.91,18527.0,79.5475,79.5475,79.539,79.5475,18527.0
2021-03-23 12:00:00,92.91,92.92,92.9,92.91,78913.0,79.5475,79.5561,79.539,79.5475,78913.0
2021-03-23 12:10:00,92.91,92.91,92.88,92.91,61033.0,79.5475,79.5475,79.5218,79.5475,61033.0
2021-03-23 12:20:00,92.91,92.94,92.9,92.92,37286.0,79.5475,79.5732,79.539,79.5561,37286.0
2021-03-23 12:30:00,92.92,92.94,92.91,92.92,27799.0,79.5561,79.5732,79.5475,79.5561,27799.0
2021-03-23 12:40:00,92.91,92.92,92.9,92.91,19224.0,79.5475,79.5561,79.539,79.5475,19224.0
2021-03-23 12:50:00,92.9,92.91,92.89,92.9,45588.0,79.539,79.5475,79.5304,79.539,45588.0
2021-03-23 13:00:00,92.9,92.91,92.88,92.89,31703.0,79.539,79.5475,79.5218,79.5304,31703.0
2021-03-23 13:10:00,92.9,92.91,92.89,92.9,44339.0,79.539,79.5475,79.5304,79.539,44339.0
2021-03-23 13:20:00,92.9,92.92,92.88,92.91,279182.0,79.539,79.5561,79.5218,79.5475,279182.0
2021-03-23 13:30:00,92.9,92.91,92.89,92.9,25997.0,79.539,79.5475,79.5304,79.539,25997.0
2021-03-23 13:40:00,92.89,92.95,92.89,92.94,22374.0,79.5304,79.5818,79.5304,79.5732,22374.0
2021-03-23 13:50:00,92.94,92.95,92.92,92.93,19392.0,79.5732,79.5818,79.5561,79.5647,19392.0
2021-03-23 14:00:00,92.93,92.93,92.92,92.93,12490.0,79.5647,79.5647,79.5561,79.5647,12490.0
2021-03-23 14:10:00,92.93,92.94,92.92,92.93,26418.0,79.5647,79.5732,79.5561,79.5647,26418.0
2021-03-23 14:20:00,92.92,92.93,92.89,92.92,76069.0,79.5561,79.5647,79.5304,79.5561,76069.0
2021-03-23 14:30:00,92.92,92.95,92.91,92.94,32377.0,79.5561,79.5818,79.5475,79.5732,32377.0
2021-03-23 14:40:00,92.94,92.97,92.92,92.96,44972.0,79.5732,79.5989,79.5561,79.5903,44972.0
2021-03-23 14:50:00,92.95,92.95,92.93,92.94,22401.0,79.5818,79.5818,79.5647,79.5732,22401.0
2021-03-23 15:00:00,92.94,92.98,92.93,92.96,112909.0,79.5732,79.6075,79.5647,79.5903,112909.0
2021-03-23 15:10:00,92.95,92.99,92.95,92.99,29841.0,79.5818,79.616,79.5818,79.616,29841.0
2021-03-23 15:20:00,92.99,93.02,92.98,92.99,100400.0,79.616,79.6417,79.6075,79.616,100400.0
2021-03-23 15:30:00,93.0,93.01,92.98,92.98,80465.0,79.6246,79.6331,79.6075,79.6075,80465.0
2021-03-23 15:40:00,92.99,93.01,92.98,93.0,71258.0,79.616,79.6331,79.6075,79.6246,71258.0
2021-03-23 15:50:00,93.0,93.03,92.99,93.01,125804.0,79.6246,79.6503,79.616,79.6331,125804.0
2021-03-24 09:30:00,92.85,92.91,92.82,92.91,101817.0,79.4962,79.5475,79.4705,79.5475,101817.0
2021-03-24 09:40:00,92.92,92.97,92.92,92.94,92090.0,79.5561,79.5989,79.5561,79.5732,92090.0
2021-03-24 09:50:00,92.94,92.96,92.93,92.94,37211.0,79.5732,79.5903,79.5647,79.5732,37211.0
2021-03-24 10:00:00,92.95,92.97,92.94,92.96,51766.0,79.5818,79.5989,79.5732,79.5903,51766.0
2021-03-24 10:10:00,92.95,92.99,92.95,92.96,76567.0,79.5818,79.616,79.5818,79.5903,76567.0
2021-03-24 10:20:00,92.97,93.0,92.96,92.98,53299.0,79.5989,79.6246,79.5903,79.6075,53299.0
2021-03-24 10:30:00,92.98,92.98,92.96,92.97,62651.0,79.6075,79.6075,79.5903,79.5989,62651.0
2021-03-24 10:40:00,92.97,93.0,92.96,92.97,73184.0,79.5989,79.6246,79.5903,79.5989,73184.0
2021-03-24 10:50:00,92.97,93.0,92.95,92.99,68161.0,79.5989,79.6246,79.5818,79.616,68161.0
2021-03-24 11:00:00,93.0,93.02,93.0,93.0,47235.0,79.6246,79.6417,79.6246,79.6246,47235.0
2021-03-24 11:10:00,93.0,93.01,92.99,93.0,31089.0,79.6246,79.6331,79.616,79.6246,31089.0
2021-03-24 11:20:00,93.01,93.03,93.0,93.02,19209.0,79.6331,79.6503,79.6246,79.6417,19209.0
2021-03-24 11:30:00,93.02,93.03,92.98,92.99,65297.0,79.6417,79.6503,79.6075,79.616,65297.0
2021-03-24 11:40:00,92.98,93.0,92.98,92.98,35053.0,79.6075,79.6246,79.6075,79.6075,35053.0
2021-03-24 11:50:00,92.98,93.0,92.98,92.99,33529.0,79.6075,79.6246,79.6075,79.616,33529.0
2021-03-24 12:00:00,93.0,93.02,92.99,93.02,20341.0,79.6246,79.6417,79.616,79.6417,20341.0
2021-03-24 12:10:00,93.02,93.02,92.98,93.01,21596.0,79.6417,79.6417,79.6075,79.6331,21596.0
2021-03-24 12:20:00,93.01,93.04,93.0,93.03,42740.0,79.6331,79.6588,79.6246,79.6503,42740.0
2021-03-24 12:30:00,93.04,93.05,93.03,93.04,113130.0,79.6588,79.6674,79.6503,79.6588,113130.0
2021-03-24 12:40:00,93.04,93.06,93.03,93.05,41357.0,79.6588,79.676,79.6503,79.6674,41357.0
2021-03-24 12:50:00,93.05,93.05,93.02,93.04,94242.0,79.6674,79.6674,79.6417,79.6588,94242.0
2021-03-24 13:00:00,93.04,93.06,93.03,93.05,63208.0,79.6588,79.676,79.6503,79.6674,63208.0
2021-03-24 13:10:00,93.05,93.07,93.04,93.06,39633.0,79.6674,79.6845,79.6588,79.676,39633.0
2021-03-24 13:20:00,93.06,93.08,93.06,93.07,41308.0,79.676,79.6931,79.676,79.6845,41308.0
2021-03-24 13:30:00,93.07,93.08,93.06,93.08,30556.0,79.6845,79.6931,79.676,79.6931,30556.0
2021-03-24 13:40:00,93.07,93.1,93.06,93.1,38318.0,79.6845,79.7102,79.676,79.7102,38318.0
2021-03-24 13:50:00,93.09,93.12,93.09,93.11,18984.0,79.7016,79.7273,79.7016,79.7188,18984.0
2021-03-24 14:00:00,93.12,93.15,93.11,93.15,7405.0,79.7273,79.753,79.7188,79.753,7405.0
2021-03-24 14:10:00,93.14,93.15,93.12,93.13,39676.0,79.7445,79.753,79.7273,79.7359,39676.0
2021-03-24 14:20:00,93.13,93.14,93.12,93.12,20756.0,79.7359,79.7445,79.7273,79.7273,20756.0
2021-03-24 14:30:00,93.12,93.15,93.11,93.13,98962.0,79.7273,79.753,79.7188,79.7359,98962.0
2021-03-24 14:40:00,93.13,93.13,93.09,93.12,20814.0,79.7359,79.7359,79.7016,79.7273,20814.0
2021-03-24 14:50:00,93.13,93.14,93.09,93.13,180537.0,79.7359,79.7445,79.7016,79.7359,180537.0
2021-03-24 15:00:00,93.13,93.15,93.12,93.15,24360.0,79.7359,79.753,79.7273,79.753,24360.0
2021-03-24 15:10:00,93.15,93.17,93.14,93.17,28559.0,79.753,79.7701,79.7445,79.7701,28559.0
2021-03-24 15:20:00,93.17,93.17,93.15,93.16,55908.0,79.7701,79.7701,79.753,79.7616,55908.0
2021-03-24 15:30:00,93.17,93.17,93.14,93.14,68483.0,79.7701,79.7701,79.7445,79.7445,68483.0
2021-03-24 15:40:00,93.15,93.16,93.14,93.16,80672.0,79.753,79.7616,79.7445,79.7616,80672.0
2021-03-24 15:50:00,93.16,93.16,93.12,93.12,121276.0,79.7616,79.7616,79.7273,79.7273,121276.0
2021-03-25 09:30:00,93.16,93.22,93.16,93.2,53344.0,79.7616,79.8129,79.7616,79.7958,53344.0
2021-03-25 09:40:00,93.21,93.23,93.2,93.21,143125.0,79.8044,79.8215,79.7958,79.8044,143125.0
2021-03-25 09:50:00,93.2,93.22,93.19,93.22,76935.0,79.7958,79.8129,79.7873,79.8129,76935.0
2021-03-25 10:00:00,93.22,93.22,93.16,93.17,68408.0,79.8129,79.8129,79.7616,79.7701,68408.0
2021-03-25 10:10:00,93.17,93.19,93.14,93.18,68643.0,79.7701,79.7873,79.7445,79.7787,68643.0
2021-03-25 10:20:00,93.18,93.21,93.17,93.18,83460.0,79.7787,79.8044,79.7701,79.7787,83460.0
2021-03-25 10:30:00,93.17,93.17,93.11,93.12,69430.0,79.7701,79.7701,79.7188,79.7273,69430.0
2021-03-25 10:40:00,93.13,93.15,93.12,93.14,55799.0,79.7359,79.753,79.7273,79.7445,55799.0
2021-03-25 10:50:00,93.14,93.16,93.14,93.16,106940.0,79.7445,79.7616,79.7445,79.7616,106940.0
2021-03-25 11:00:00,93.16,93.18,93.15,93.16,33351.0,79.7616,79.7787,79.753,79.7616,33351.0
2021-03-25 11:10:00,93.15,93.17,93.14,93.15,34488.0,79.753,79.7701,79.7445,79.753,34488.0
2021-03-25 11:20:00,93.15,93.15,93.09,93.1,64529.0,79.753,79.753,79.7016,79.7102,64529.0
2021-03-25 11:30:00,93.11,93.13,93.1,93.11,75551.0,79.7188,79.7359,79.7102,79.7188,75551.0
2021-03-25 11:40:00,93.11,93.13,93.1,93.13,49831.0,79.7188,79.7359,79.7102,79.7359,49831.0
2021-03-25 11:50:00,93.12,93.16,93.12,93.15,107176.0,79.7273,79.7616,79.7273,79.753,107176.0
2021-03-25 12:00:00,93.14,93.17,93.14,93.16,20200.0,79.7445,79.7701,79.7445,79.7616,20200.0
2021-03-25 12:10:00,93.16,93.17,93.15,93.17,20842.0,79.7616,79.7701,79.753,79.7701,20842.0
2021-03-25 12:20:00,93.17,93.2,93.16,93.2,35520.0,79.7701,79.7958,79.7616,79.7958,35520.0
2021-03-25 12:30:00,93.2,93.21,93.19,93.2,24192.0,79.7958,79.8044,79.7873,79.7958,24192.0
2021-03-25 12:40:00,93.2,93.21,93.19,93.19,23293.0,79.7958,79.8044,79.7873,79.7873,23293.0
2021-03-25 12:50:00,93.2,93.2,93.16,93.18,37792.0,79.7958,79.7958,79.7616,79.7787,37792.0
2021-03-25 13:00:00,93.17,93.18,93.04,93.06,143496.0,79.7701,79.7787,79.6588,79.676,143496.0
2021-03-25 13:10:00,93.06,93.09,92.98,92.99,79222.0,79.676,79.7016,79.6075,79.616,79222.0
2021-03-25 13:20:00,92.99,93.0,92.97,93.0,45531.0,79.616,79.6246,79.5989,79.6246,45531.0
2021-03-25 13:30:00,93.01,93.04,93.0,93.04,27133.0,79.6331,79.6588,79.6246,79.6588,27133.0
2021-03-25 13:40:00,93.05,93.12,93.05,93.07,23747.0,79.6674,79.7273,79.6674,79.6845,23747.0
2021-03-25 13:50:00,93.07,93.12,93.07,93.09,34089.0,79.6845,79.7273,79.6845,79.7016,34089.0
2021-03-25 14:00:00,93.08,93.1,93.06,93.08,27580.0,79.6931,79.7102,79.676,79.6931,27580.0
2021-03-25 14:10:00,93.08,93.11,93.07,93.11,32906.0,79.6931,79.7188,79.6845,79.7188,32906.0
2021-03-25 14:20:00,93.1,93.11,93.06,93.09,69057.0,79.7102,79.7188,79.676,79.7016,69057.0
2021-03-25 14:30:00,93.09,93.13,93.09,93.11,93361.0,79.7016,79.7359,79.7016,79.7188,93361.0
2021-03-25 14:40:00,93.11,93.16,93.1,93.15,26242.0,79.7188,79.7616,79.7102,79.753,26242.0
2021-03-25 14:50:00,93.15,93.19,93.15,93.18,47040.0,79.753,79.7873,79.753,79.7787,47040.0
2021-03-25 15:00:00,93.18,93.21,93.18,93.19,44229.0,79.7787,79.8044,79.7787,79.7873,44229.0
2021-03-25 15:10:00,93.18,93.19,93.17,93.17,57190.0,79.7787,79.7873,79.7701,79.7701,57190.0
2021-03-25 15:20:00,93.18,93.18,93.16,93.17,17371.0,79.7787,79.7787,79.7616,79.7701,17371.0
2021-03-25 15:30:00,93.16,93.19,93.16,93.17,55831.0,79.7616,79.7873,79.7616,79.7701,55831.0
2021-03-25 15:40:00,93.17,93.2,93.16,93.19,42679.0,79.7701,79.7958,79.7616,79.7873,42679.0
2021-03-25 15:50:00,93.18,93.19,93.15,93.16,41854.0,79.7787,79.7873,79.753,79.7616,41854.0
2021-03-26 09:30:00,92.97,93.0,92.91,92.99,82199.0,79.5989,79.6246,79.5475,79.616,82199.0
2021-03-26 09:40:00,93.0,93.0,92.95,92.95,33078.0,79.6246,79.6246,79.5818,79.5818,33078.0
2021-03-26 09:50:00,92.95,92.97,92.94,92.97,35762.0,79.5818,79.5989,79.5732,79.5989,35762.0
2021-03-26 10:00:00,92.97,92.98,92.96,92.97,38470.0,79.5989,79.6075,79.5903,79.5989,38470.0
2021-03-26 10:10:00,92.97,92.99,92.95,92.99,57261.0,79.5989,79.616,79.5818,79.616,57261.0
2021-03-26 10:20:00,92.99,93.03,92.99,93.02,62994.0,79.616,79.6503,79.616,79.6417,62994.0
2021-03-26 10:30:00,93.02,93.06,93.02,93.06,59244.0,79.6417,79.676,79.6417,79.676,59244.0
2021-03-26 10:40:00,93.06,93.07,93.04,93.04,31326.0,79.676,79.6845,79.6588,79.6588,31326.0
2021-03-26 10:50:00,93.04,93.08,93.04,93.08,37831.0,79.6588,79.6931,79.6588,79.6931,37831.0
2021-03-26 11:00:00,93.07,93.08,93.05,93.06,45390.0,79.6845,79.6931,79.6674,79.676,45390.0
2021-03-26 11:10:00,93.06,93.09,93.05,93.09,131613.0,79.676,79.7016,79.6674,79.7016,131613.0
2021-03-26 11:20:00,93.08,93.13,93.08,93.11,34522.0,79.6931,79.7359,79.6931,79.7188,34522.0
2021-03-26 11:30:00,93.11,93.11,93.08,93.11,37267.0,79.7188,79.7188,79.6931,79.7188,37267.0
2021-03-26 11:40:00,93.11,93.15,93.1,93.15,111987.0,79.7188,79.753,79.7102,79.753,111987.0
2021-03-26 11:50:00,93.15,93.17,93.14,93.15,39607.0,79.753,79.7701,79.7445,79.753,39607.0
2021-03-26 12:00:00,93.15,93.16,93.14,93.16,83491.0,79.753,79.7616,79.7445,79.7616,83491.0
2021-03-26 12:10:00,93.16,93.16,93.14,93.14,10562.0,79.7616,79.7616,79.7445,79.7445,10562.0
2021-03-26 12:20:00,93.15,93.15,93.1,93.12,68474.0,79.753,79.753,79.7102,79.7273,68474.0
2021-03-26 12:30:00,93.12,93.13,93.11,93.12,21132.0,79.7273,79.7359,79.7188,79.7273,21132.0
2021-03-26 12:40:00,93.12,93.13,93.12,93.13,13196.0,79.7273,79.7359,79.7273,79.7359,13196.0
2021-03-26 12:50:00,93.13,93.13,93.11,93.11,17916.0,79.7359,79.7359,79.7188,79.7188,17916.0
2021-03-26 13:00:00,93.11,93.13,93.11,93.13,12615.0,79.7188,79.7359,79.7188,79.7359,12615.0
2021-03-26 13:10:00,93.13,93.13,93.11,93.12,13827.0,79.7359,79.7359,79.7188,79.7273,13827.0
2021-03-26 13:20:00,93.11,93.13,93.11,93.12,158518.0,79.7188,79.7359,79.7188,79.7273,158518.0
2021-03-26 13:30:00,93.12,93.12,93.1,93.11,143440.0,79.7273,79.7273,79.7102,79.7188,143440.0
2021-03-26 13:40:00,93.11,93.11,93.07,93.07,46208.0,79.7188,79.7188,79.6845,79.6845,46208.0
2021-03-26 13:50:00,93.08,93.08,93.07,93.08,30863.0,79.6931,79.6931,79.6845,79.6931,30863.0
2021-03-26 14:00:00,93.08,93.1,93.07,93.07,62578.0,79.6931,79.7102,79.6845,79.6845,62578.0
2021-03-26 14:10:00,93.08,93.08,93.04,93.04,27644.0,79.6931,79.6931,79.6588,79.6588,27644.0
2021-03-26 14:20:00,93.04,93.05,93.02,93.03,18297.0,79.6588,79.6674,79.6417,79.6503,18297.0
2021-03-26 14:30:00,93.03,93.03,93.02,93.03,32446.0,79.6503,79.6503,79.6417,79.6503,32446.0
2021-03-26 14:40:00,93.02,93.03,93.02,93.03,26662.0,79.6417,79.6503,79.6417,79.6503,26662.0
2021-03-26 14:50:00,93.03,93.04,93.02,93.03,28861.0,79.6503,79.6588,79.6417,79.6503,28861.0
2021-03-26 15:00:00,93.03,93.03,93.01,93.02,23399.0,79.6503,79.6503,79.6331,79.6417,23399.0
2021-03-26 15:10:00,93.02,93.02,92.99,93.02,53600.0,79.6417,79.6417,79.616,79.6417,53600.0
2021-03-26 15:20:00,93.02,93.03,93.01,93.02,64955.0,79.6417,79.6503,79.6331,79.6417,64955.0
2021-03-26 15:30:00,93.01,93.02,93.01,93.02,55240.0,79.6331,79.6417,79.6331,79.6417,55240.0
2021-03-26 15:40:00,93.02,93.03,93.01,93.02,59535.0,79.6417,79.6503,79.6331,79.6417,59535.0
2021-03-26 15:50:00,93.01,93.02,93.0,93.0,243843.0,79.6331,79.6417,79.6246,79.6246,243843.0
2021-03-29 09:30:00,93.37,93.78,92.98,92.99,80973.0,79.9414,80.2924,79.6075,79.616,80973.0
2021-03-29 09:40:00,92.99,93.0,92.93,92.96,58028.0,79.616,79.6246,79.5647,79.5903,58028.0
2021-03-29 09:50:00,92.95,92.96,92.86,92.87,39954.0,79.5818,79.5903,79.5047,79.5133,39954.0
2021-03-29 10:00:00,92.87,92.91,92.86,92.91,700010.0,79.5133,79.5475,79.5047,79.5475,700010.0
2021-03-29 10:10:00,92.9,92.93,92.89,92.93,141030.0,79.539,79.5647,79.5304,79.5647,141030.0
2021-03-29 10:20:00,92.92,93.0,92.91,92.96,106969.0,79.5561,79.6246,79.5475,79.5903,106969.0
2021-03-29 10:30:00,92.95,92.96,92.92,92.94,44886.0,79.5818,79.5903,79.5561,79.5732,44886.0
2021-03-29 10:40:00,92.95,92.95,92.91,92.93,23355.0,79.5818,79.5818,79.5475,79.5647,23355.0
2021-03-29 10:50:00,92.93,92.95,92.92,92.92,32678.0,79.5647,79.5818,79.5561,79.5561,32678.0
2021-03-29 11:00:00,92.93,92.93,92.89,92.89,50188.0,79.5647,79.5647,79.5304,79.5304,50188.0
2021-03-29 11:10:00,92.9,92.91,92.87,92.88,41491.0,79.539,79.5475,79.5133,79.5218,41491.0
2021-03-29 11:20:00,92.88,92.92,92.86,92.92,39686.0,79.5218,79.5561,79.5047,79.5561,39686.0
2021-03-29 11:30:00,92.91,92.92,92.89,92.92,55120.0,79.5475,79.5561,79.5304,79.5561,55120.0
2021-03-29 11:40:00,92.92,92.93,92.9,92.92,49091.0,79.5561,79.5647,79.539,79.5561,49091.0
2021-03-29 11:50:00,92.92,92.94,92.92,92.94,40788.0,79.5561,79.5732,79.5561,79.5732,40788.0
2021-03-29 12:00:00,92.93,92.94,92.92,92.93,13359.0,79.5647,79.5732,79.5561,79.5647,13359.0
2021-03-29 12:10:00,92.93,92.94,92.92,92.92,19070.0,79.5647,79.5732,79.5561,79.5561,19070.0
2021-03-29 12:20:00,92.92,92.93,92.92,92.93,8442.0,79.5561,79.5647,79.5561,79.5647,8442.0
2021-03-29 12:30:00,92.93,92.94,92.92,92.93,71975.0,79.5647,79.5732,79.5561,79.5647,71975.0
2021-03-29 12:40:00,92.92,92.93,92.9,92.92,37376.0,79.5561,79.5647,79.539,79.5561,37376.0
2021-03-29 12:50:00,92.92,92.94,92.91,92.93,95709.0,79.5561,79.5732,79.5475,79.5647,95709.0
2021-03-29 13:00:00,92.92,92.93,92.89,92.91,109733.0,79.5561,79.5647,79.5304,79.5475,109733.0
2021-03-29 13:10:00,92.9,92.91,92.89,92.89,43129.0,79.539,79.5475,79.5304,79.5304,43129.0
2021-03-29 13:20:00,92.9,92.9,92.85,92.86,24548.0,79.539,79.539,79.4962,79.5047,24548.0
2021-03-29 13:30:00,92.86,92.88,92.85,92.87,32775.0,79.5047,79.5218,79.4962,79.5133,32775.0
2021-03-29 13:40:00,92.87,92.88,92.86,92.86,16250.0,79.5133,79.5218,79.5047,79.5047,16250.0
2021-03-29 13:50:00,92.87,92.88,92.85,92.86,25239.0,79.5133,79.5218,79.4962,79.5047,25239.0
2021-03-29 14:00:00,92.85,92.85,92.81,92.81,37751.0,79.4962,79.4962,79.4619,79.4619,37751.0
2021-03-29 14:10:00,92.82,92.82,92.79,92.79,47279.0,79.4705,79.4705,79.4448,79.4448,47279.0
2021-03-29 14:20:00,92.8,92.8,92.77,92.78,16829.0,79.4534,79.4534,79.4277,79.4362,16829.0
2021-03-29 14:30:00,92.77,92.8,92.76,92.78,22728.0,79.4277,79.4534,79.4191,79.4362,22728.0
2021-03-29 14:40:00,92.78,92.79,92.75,92.78,108823.0,79.4362,79.4448,79.4105,79.4362,108823.0
2021-03-29 14:50:00,92.77,92.79,92.77,92.78,32247.0,79.4277,79.4448,79.4277,79.4362,32247.0
2021-03-29 15:00:00,92.79,92.8,92.77,92.79,18603.0,79.4448,79.4534,79.4277,79.4448,18603.0
2021-03-29 15:10:00,92.79,92.81,92.78,92.8,23363.0,79.4448,79.4619,79.4362,79.4534,23363.0
2021-03-29 15:20:00,92.8,92.83,92.78,92.83,47896.0,79.4534,79.479,79.4362,79.479,47896.0
2021-03-29 15:30:00,92.83,92.84,92.82,92.84,40389.0,79.479,79.4876,79.4705,79.4876,40389.0
2021-03-29 15:40:00,92.83,92.84,92.8,92.81,48088.0,79.479,79.4876,79.4534,79.4619,48088.0
2021-03-29 15:50:00,92.81,92.85,92.81,92.81,115584.0,79.4619,79.4962,79.4619,79.4619,115584.0
2021-03-30 09:30:00,92.72,92.74,92.68,92.68,106996.0,79.3849,79.402,79.3506,79.3506,106996.0
2021-03-30 09:40:00,92.68,92.68,92.63,92.64,42723.0,79.3506,79.3506,79.3078,79.3164,42723.0
2021-03-30 09:50:00,92.64,92.69,92.62,92.69,25300.0,79.3164,79.3592,79.2992,79.3592,25300.0
2021-03-30 10:00:00,92.69,92.7,92.59,92.61,46583.0,79.3592,79.3677,79.2736,79.2907,46583.0
2021-03-30 10:10:00,92.62,92.66,92.61,92.64,40872.0,79.2992,79.3335,79.2907,79.3164,40872.0
2021-03-30 10:20:00,92.64,92.64,92.6,92.63,48277.0,79.3164,79.3164,79.2821,79.3078,48277.0
2021-03-30 10:30:00,92.63,92.64,92.62,92.64,56920.0,79.3078,79.3164,79.2992,79.3164,56920.0
2021-03-30 10:40:00,92.64,92.68,92.63,92.66,115809.0,79.3164,79.3506,79.3078,79.3335,115809.0
2021-03-30 10:50:00,92.65,92.67,92.62,92.65,77348.0,79.3249,79.342,79.2992,79.3249,77348.0
2021-03-30 11:00:00,92.65,92.66,92.64,92.65,37662.0,79.3249,79.3335,79.3164,79.3249,37662.0
2021-03-30 11:10:00,92.65,92.66,92.64,92.65,84295.0,79.3249,79.3335,79.3164,79.3249,84295.0
2021-03-30 11:20:00,92.66,92.68,92.65,92.68,18502.0,79.3335,79.3506,79.3249,79.3506,18502.0
2021-03-30 11:30:00,92.68,92.73,92.67,92.73,114923.0,79.3506,79.3934,79.342,79.3934,114923.0
2021-03-30 11:40:00,92.72,92.76,92.72,92.74,31389.0,79.3849,79.4191,79.3849,79.402,31389.0
2021-03-30 11:50:00,92.75,92.81,92.74,92.8,496842.0,79.4105,79.4619,79.402,79.4534,496842.0
2021-03-30 12:00:00,92.8,92.82,92.78,92.78,77883.0,79.4534,79.4705,79.4362,79.4362,77883.0
2021-03-30 12:10:00,92.79,92.8,92.76,92.79,73496.0,79.4448,79.4534,79.4191,79.4448,73496.0
2021-03-30 12:20:00,92.79,92.8,92.78,92.8,42552.0,79.4448,79.4534,79.4362,79.4534,42552.0
2021-03-30 12:30:00,92.8,92.8,92.77,92.8,16449.0,79.4534,79.4534,79.4277,79.4534,16449.0
2021-03-30 12:40:00,92.79,92.8,92.78,92.78,13266.0,79.4448,79.4534,79.4362,79.4362,13266.0
2021-03-30 12:50:00,92.79,92.85,92.78,92.84,18788.0,79.4448,79.4962,79.4362,79.4876,18788.0
2021-03-30 13:00:00,92.84,92.87,92.83,92.86,13744.0,79.4876,79.5133,79.479,79.5047,13744.0
2021-03-30 13:10:00,92.85,92.86,92.84,92.86,12920.0,79.4962,79.5047,79.4876,79.5047,12920.0
2021-03-30 13:20:00,92.86,92.88,92.85,92.88,50138.0,79.5047,79.5218,79.4962,79.5218,50138.0
2021-03-30 13:30:00,92.87,92.88,92.85,92.86,21043.0,79.5133,79.5218,79.4962,79.5047,21043.0
2021-03-30 13:40:00,92.86,92.86,92.84,92.86,70753.0,79.5047,79.5047,79.4876,79.5047,70753.0
2021-03-30 13:50:00,92.86,92.87,92.85,92.86,16396.0,79.5047,79.5133,79.4962,79.5047,16396.0
2021-03-30 14:00:00,92.86,92.88,92.86,92.88,65717.0,79.5047,79.5218,79.5047,79.5218,65717.0
2021-03-30 14:10:00,92.88,92.88,92.87,92.88,43118.0,79.5218,79.5218,79.5133,79.5218,43118.0
2021-03-30 14:20:00,92.87,92.88,92.82,92.83,49760.0,79.5133,79.5218,79.4705,79.479,49760.0
2021-03-30 14:30:00,92.84,92.87,92.82,92.87,31071.0,79.4876,79.5133,79.4705,79.5133,31071.0
2021-03-30 14:40:00,92.86,92.87,92.86,92.87,15858.0,79.5047,79.5133,79.5047,79.5133,15858.0
2021-03-30 14:50:00,92.86,92.88,92.86,92.88,26671.0,79.5047,79.5218,79.5047,79.5218,26671.0
2021-03-30 15:00:00,92.88,92.89,92.88,92.88,40409.0,79.5218,79.5304,79.5218,79.5218,40409.0
2021-03-30 15:10:00,92.89,92.91,92.88,92.9,31866.0,79.5304,79.5475,79.5218,79.539,31866.0
2021-03-30 15:20:00,92.89,92.92,92.89,92.91,43395.0,79.5304,79.5561,79.5304,79.5475,43395.0
2021-03-30 15:30:00,92.91,92.93,92.91,92.92,21409.0,79.5475,79.5647,79.5475,79.5561,21409.0
2021-03-30 15:40:00,92.92,92.92,92.91,92.92,21252.0,79.5561,79.5561,79.5475,79.5561,21252.0
2021-03-30 15:50:00,92.91,92.93,92.9,92.91,96870.0,79.5475,79.5647,79.539,79.5475,96870.0
2021-03-31 09:30:00,92.99,93.04,92.82,93.01,106470.0,79.616,79.6588,79.4705,79.6331,106470.0
2021-03-31 09:40:00,93.01,93.02,92.96,93.02,57228.0,79.6331,79.6417,79.5903,79.6417,57228.0
2021-03-31 09:50:00,93.03,93.04,93.0,93.04,52714.0,79.6503,79.6588,79.6246,79.6588,52714.0
2021-03-31 10:00:00,93.04,93.05,93.01,93.03,95669.0,79.6588,79.6674,79.6331,79.6503,95669.0
2021-03-31 10:10:00,93.03,93.09,93.03,93.08,203692.0,79.6503,79.7016,79.6503,79.6931,203692.0
2021-03-31 10:20:00,93.08,93.11,93.07,93.1,92939.0,79.6931,79.7188,79.6845,79.7102,92939.0
2021-03-31 10:30:00,93.1,93.1,93.08,93.09,172684.0,79.7102,79.7102,79.6931,79.7016,172684.0
2021-03-31 10:40:00,93.09,93.09,93.08,93.09,236412.0,79.7016,79.7016,79.6931,79.7016,236412.0
2021-03-31 10:50:00,93.09,93.13,93.08,93.13,119454.0,79.7016,79.7359,79.6931,79.7359,119454.0
2021-03-31 11:00:00,93.13,93.15,93.12,93.13,63968.0,79.7359,79.753,79.7273,79.7359,63968.0
2021-03-31 11:10:00,93.13,93.14,93.12,93.13,112764.0,79.7359,79.7445,79.7273,79.7359,112764.0
2021-03-31 11:20:00,93.13,93.14,93.1,93.1,70308.0,79.7359,79.7445,79.7102,79.7102,70308.0
2021-03-31 11:30:00,93.1,93.11,93.09,93.1,285884.0,79.7102,79.7188,79.7016,79.7102,285884.0
2021-03-31 11:40:00,93.09,93.13,93.09,93.13,100685.0,79.7016,79.7359,79.7016,79.7359,100685.0
2021-03-31 11:50:00,93.12,93.13,93.12,93.13,215782.0,79.7273,79.7359,79.7273,79.7359,215782.0
2021-03-31 12:00:00,93.12,93.13,93.12,93.13,77984.0,79.7273,79.7359,79.7273,79.7359,77984.0
2021-03-31 12:10:00,93.13,93.13,93.12,93.13,18149.0,79.7359,79.7359,79.7273,79.7359,18149.0
2021-03-31 12:20:00,93.13,93.13,93.1,93.11,47603.0,79.7359,79.7359,79.7102,79.7188,47603.0
2021-03-31 12:30:00,93.11,93.13,93.1,93.12,61443.0,79.7188,79.7359,79.7102,79.7273,61443.0
2021-03-31 12:40:00,93.11,93.13,93.11,93.13,35200.0,79.7188,79.7359,79.7188,79.7359,35200.0
2021-03-31 12:50:00,93.12,93.14,93.11,93.12,98761.0,79.7273,79.7445,79.7188,79.7273,98761.0
2021-03-31 13:00:00,93.13,93.15,93.12,93.13,33522.0,79.7359,79.753,79.7273,79.7359,33522.0
2021-03-31 13:10:00,93.14,93.14,93.1,93.11,57965.0,79.7445,79.7445,79.7102,79.7188,57965.0
2021-03-31 13:20:00,93.1,93.11,93.1,93.1,45154.0,79.7102,79.7188,79.7102,79.7102,45154.0
2021-03-31 13:30:00,93.11,93.12,93.1,93.11,63022.0,79.7188,79.7273,79.7102,79.7188,63022.0
2021-03-31 13:40:00,93.1,93.11,93.05,93.06,115037.0,79.7102,79.7188,79.6674,79.676,115037.0
2021-03-31 13:50:00,93.05,93.06,93.03,93.03,57023.0,79.6674,79.676,79.6503,79.6503,57023.0
2021-03-31 14:00:00,93.03,93.03,92.99,93.02,234071.0,79.6503,79.6503,79.616,79.6417,234071.0
2021-03-31 14:10:00,93.01,93.04,93.0,93.02,74423.0,79.6331,79.6588,79.6246,79.6417,74423.0
2021-03-31 14:20:00,93.02,93.04,93.01,93.02,30515.0,79.6417,79.6588,79.6331,79.6417,30515.0
2021-03-31 14:30:00,93.02,93.02,92.98,92.98,36808.0,79.6417,79.6417,79.6075,79.6075,36808.0
2021-03-31 14:40:00,92.98,92.99,92.93,92.95,54951.0,79.6075,79.616,79.5647,79.5818,54951.0
2021-03-31 14:50:00,92.95,92.96,92.9,92.93,37096.0,79.5818,79.5903,79.539,79.5647,37096.0
2021-03-31 15:00:00,92.94,92.99,92.93,92.99,43854.0,79.5732,79.616,79.5647,79.616,43854.0
2021-03-31 15:10:00,92.99,93.01,92.99,93.0,26328.0,79.616,79.6331,79.616,79.6246,26328.0
2021-03-31 15:20:00,93.01,93.02,93.0,93.0,43529.0,79.6331,79.6417,79.6246,79.6246,43529.0
2021-03-31 15:30:00,93.01,93.03,93.0,93.02,58194.0,79.6331,79.6503,79.6246,79.6417,58194.0
2021-03-31 15:40:00,93.02,93.03,93.01,93.02,70606.0,79.6417,79.6503,79.6331,79.6417,70606.0
2021-03-31 15:50:00,93.03,93.03,92.98,93.0,140820.0,79.6503,79.6503,79.6075,79.6246,140820.0
2021-04-01 09:30:00,93.1,93.15,93.03,93.07,127315.0,79.8615,79.9044,79.8015,79.8358,127315.0
2021-04-01 09:40:00,93.07,93.09,93.02,93.03,74479.0,79.8358,79.8529,79.7929,79.8015,74479.0
2021-04-01 09:50:00,93.03,93.05,93.01,93.01,138549.0,79.8015,79.8186,79.7843,79.7843,138549.0
2021-04-01 10:00:00,93.0,93.04,92.98,93.02,90952.0,79.7757,79.81,79.7586,79.7929,90952.0
2021-04-01 10:10:00,93.03,93.03,93.01,93.03,39732.0,79.8015,79.8015,79.7843,79.8015,39732.0
2021-04-01 10:20:00,93.03,93.09,93.03,93.08,42207.0,79.8015,79.8529,79.8015,79.8444,42207.0
2021-04-01 10:30:00,93.08,93.12,93.08,93.1,65808.0,79.8444,79.8787,79.8444,79.8615,65808.0
2021-04-01 10:40:00,93.1,93.13,93.09,93.12,299048.0,79.8615,79.8872,79.8529,79.8787,299048.0
2021-04-01 10:50:00,93.13,93.14,93.12,93.13,55578.0,79.8872,79.8958,79.8787,79.8872,55578.0
2021-04-01 11:00:00,93.13,93.15,93.12,93.14,18304.0,79.8872,79.9044,79.8787,79.8958,18304.0
2021-04-01 11:10:00,93.14,93.15,93.13,93.13,15845.0,79.8958,79.9044,79.8872,79.8872,15845.0
2021-04-01 11:20:00,93.14,93.15,93.12,93.14,34330.0,79.8958,79.9044,79.8787,79.8958,34330.0
2021-04-01 11:30:00,93.14,93.14,93.1,93.11,18464.0,79.8958,79.8958,79.8615,79.8701,18464.0
2021-04-01 11:40:00,93.11,93.15,93.1,93.14,104279.0,79.8701,79.9044,79.8615,79.8958,104279.0
2021-04-01 11:50:00,93.14,93.18,93.13,93.16,39037.0,79.8958,79.9301,79.8872,79.913,39037.0
2021-04-01 12:00:00,93.16,93.17,93.15,93.17,158785.0,79.913,79.9216,79.9044,79.9216,158785.0
2021-04-01 12:10:00,93.16,93.17,93.13,93.14,28378.0,79.913,79.9216,79.8872,79.8958,28378.0
2021-04-01 12:20:00,93.14,93.14,93.11,93.12,17094.0,79.8958,79.8958,79.8701,79.8787,17094.0
2021-04-01 12:30:00,93.12,93.12,93.11,93.12,27359.0,79.8787,79.8787,79.8701,79.8787,27359.0
2021-04-01 12:40:00,93.11,93.13,93.11,93.11,182382.0,79.8701,79.8872,79.8701,79.8701,182382.0
2021-04-01 12:50:00,93.11,93.12,93.09,93.12,49270.0,79.8701,79.8787,79.8529,79.8787,49270.0
2021-04-01 13:00:00,93.12,93.13,93.11,93.12,25674.0,79.8787,79.8872,79.8701,79.8787,25674.0
2021-04-01 13:10:00,93.12,93.12,93.1,93.11,19695.0,79.8787,79.8787,79.8615,79.8701,19695.0
2021-04-01 13:20:00,93.11,93.13,93.1,93.11,27523.0,79.8701,79.8872,79.8615,79.8701,27523.0
2021-04-01 13:30:00,93.1,93.11,93.09,93.1,52889.0,79.8615,79.8701,79.8529,79.8615,52889.0
2021-04-01 13:40:00,93.09,93.1,93.09,93.09,463500.0,79.8529,79.8615,79.8529,79.8529,463500.0
2021-04-01 13:50:00,93.1,93.13,93.09,93.12,70193.0,79.8615,79.8872,79.8529,79.8787,70193.0
2021-04-01 14:00:00,93.12,93.14,93.11,93.14,33309.0,79.8787,79.8958,79.8701,79.8958,33309.0
2021-04-01 14:10:00,93.14,93.14,93.12,93.14,27033.0,79.8958,79.8958,79.8787,79.8958,27033.0
2021-04-01 14:20:00,93.14,93.14,93.12,93.12,60104.0,79.8958,79.8958,79.8787,79.8787,60104.0
2021-04-01 14:30:00,93.12,93.14,93.12,93.13,98621.0,79.8787,79.8958,79.8787,79.8872,98621.0
2021-04-01 14:40:00,93.14,93.14,93.13,93.14,46767.0,79.8958,79.8958,79.8872,79.8958,46767.0
2021-04-01 14:50:00,93.14,93.15,93.13,93.14,45872.0,79.8958,79.9044,79.8872,79.8958,45872.0
2021-04-01 15:00:00,93.14,93.14,93.13,93.14,19564.0,79.8958,79.8958,79.8872,79.8958,19564.0
2021-04-01 15:10:00,93.13,93.14,93.12,93.12,39023.0,79.8872,79.8958,79.8787,79.8787,39023.0
2021-04-01 15:20:00,93.13,93.13,93.11,93.13,34820.0,79.8872,79.8872,79.8701,79.8872,34820.0
2021-04-01 15:30:00,93.14,93.14,93.11,93.11,43770.0,79.8958,79.8958,79.8701,79.8701,43770.0
2021-04-01 15:40:00,93.12,93.14,93.1,93.13,67907.0,79.8787,79.8958,79.8615,79.8872,67907.0
2021-04-01 15:50:00,93.13,93.14,93.11,93.12,66278.0,79.8872,79.8958,79.8701,79.8787,66278.0
2021-04-05 09:30:00,92.84,92.9,92.42,92.84,128013.0,79.6385,79.69,79.2782,79.6385,128013.0
2021-04-05 09:40:00,92.84,92.87,92.82,92.82,93633.0,79.6385,79.6642,79.6213,79.6213,93633.0
2021-04-05 09:50:00,92.82,92.85,92.8,92.83,55016.0,79.6213,79.6471,79.6042,79.6299,55016.0
2021-04-05 10:00:00,92.83,92.88,92.8,92.86,40005.0,79.6299,79.6728,79.6042,79.6556,40005.0
2021-04-05 10:10:00,92.86,92.87,92.84,92.87,114883.0,79.6556,79.6642,79.6385,79.6642,114883.0
2021-04-05 10:20:00,92.86,92.94,92.86,92.93,30642.0,79.6556,79.7243,79.6556,79.7157,30642.0
2021-04-05 10:30:00,92.93,92.95,92.92,92.94,86875.0,79.7157,79.7328,79.7071,79.7243,86875.0
2021-04-05 10:40:00,92.94,92.95,92.9,92.9,31951.0,79.7243,79.7328,79.69,79.69,31951.0
2021-04-05 10:50:00,92.91,92.93,92.87,92.89,131400.0,79.6985,79.7157,79.6642,79.6814,131400.0
2021-04-05 11:00:00,92.9,92.9,92.88,92.89,16673.0,79.69,79.69,79.6728,79.6814,16673.0
2021-04-05 11:10:00,92.88,92.94,92.88,92.94,46062.0,79.6728,79.7243,79.6728,79.7243,46062.0
2021-04-05 11:20:00,92.93,92.94,92.9,92.92,29097.0,79.7157,79.7243,79.69,79.7071,29097.0
2021-04-05 11:30:00,92.92,92.99,92.92,92.98,74678.0,79.7071,79.7672,79.7071,79.7586,74678.0
2021-04-05 11:40:00,92.98,93.02,92.98,93.02,137045.0,79.7586,79.7929,79.7586,79.7929,137045.0
2021-04-05 11:50:00,93.02,93.02,93.0,93.0,131893.0,79.7929,79.7929,79.7757,79.7757,131893.0
2021-04-05 12:00:00,93.01,93.03,92.99,93.0,36455.0,79.7843,79.8015,79.7672,79.7757,36455.0
2021-04-05 12:10:00,93.0,93.0,92.98,92.98,19308.0,79.7757,79.7757,79.7586,79.7586,19308.0
2021-04-05 12:20:00,92.99,92.99,92.96,92.97,49606.0,79.7672,79.7672,79.7414,79.75,49606.0
2021-04-05 12:30:00,92.97,92.99,92.96,92.98,50625.0,79.75,79.7672,79.7414,79.7586,50625.0
2021-04-05 12:40:00,92.98,92.98,92.96,92.97,29967.0,79.7586,79.7586,79.7414,79.75,29967.0
2021-04-05 12:50:00,92.97,92.97,92.92,92.94,24916.0,79.75,79.75,79.7071,79.7243,24916.0
2021-04-05 13:00:00,92.95,92.95,92.9,92.91,21783.0,79.7328,79.7328,79.69,79.6985,21783.0
2021-04-05 13:10:00,92.91,92.92,92.88,92.9,62082.0,79.6985,79.7071,79.6728,79.69,62082.0
2021-04-05 13:20:00,92.91,92.91,92.89,92.9,14245.0,79.6985,79.6985,79.6814,79.69,14245.0
2021-04-05 13:30:00,92.89,92.92,92.89,92.91,13322.0,79.6814,79.7071,79.6814,79.6985,13322.0
2021-04-05 13:40:00,92.9,92.91,92.89,92.9,30113.0,79.69,79.6985,79.6814,79.69,30113.0
2021-04-05 13:50:00,92.89,92.91,92.89,92.91,26767.0,79.6814,79.6985,79.6814,79.6985,26767.0
2021-04-05 14:00:00,92.9,92.91,92.89,92.9,21422.0,79.69,79.6985,79.6814,79.69,21422.0
2021-04-05 14:10:00,92.9,92.91,92.88,92.89,34148.0,79.69,79.6985,79.6728,79.6814,34148.0
2021-04-05 14:20:00,92.89,92.89,92.87,92.88,16447.0,79.6814,79.6814,79.6642,79.6728,16447.0
2021-04-05 14:30:00,92.88,92.88,92.87,92.88,24961.0,79.6728,79.6728,79.6642,79.6728,24961.0
2021-04-05 14:40:00,92.88,92.89,92.87,92.89,36941.0,79.6728,79.6814,79.6642,79.6814,36941.0
2021-04-05 14:50:00,92.89,92.89,92.85,92.86,45796.0,79.6814,79.6814,79.6471,79.6556,45796.0
2021-04-05 15:00:00,92.86,92.88,92.86,92.87,57403.0,79.6556,79.6728,79.6556,79.6642,57403.0
2021-04-05 15:10:00,92.87,92.89,92.86,92.89,32085.0,79.6642,79.6814,79.6556,79.6814,32085.0
2021-04-05 15:20:00,92.89,92.89,92.85,92.87,66345.0,79.6814,79.6814,79.6471,79.6642,66345.0
2021-04-05 15:30:00,92.86,92.86,92.82,92.83,45739.0,79.6556,79.6556,79.6213,79.6299,45739.0
2021-04-05 15:40:00,92.83,92.84,92.82,92.84,55897.0,79.6299,79.6385,79.6213,79.6385,55897.0
2021-04-05 15:50:00,92.84,92.85,92.82,92.83,103145.0,79.6385,79.6471,79.6213,79.6299,103145.0
2021-04-06 09:30:00,93.0,93.08,93.0,93.03,95044.0,79.7757,79.8444,79.7757,79.8015,95044.0
2021-04-06 09:40:00,93.03,93.07,93.02,93.07,26548.0,79.8015,79.8358,79.7929,79.8358,26548.0
2021-04-06 09:50:00,93.07,93.11,93.07,93.09,68654.0,79.8358,79.8701,79.8358,79.8529,68654.0
2021-04-06 10:00:00,93.09,93.1,93.08,93.09,39170.0,79.8529,79.8615,79.8444,79.8529,39170.0
2021-04-06 10:10:00,93.09,93.11,93.07,93.11,41548.0,79.8529,79.8701,79.8358,79.8701,41548.0
2021-04-06 10:20:00,93.11,93.13,93.1,93.1,29004.0,79.8701,79.8872,79.8615,79.8615,29004.0
2021-04-06 10:30:00,93.11,93.12,93.09,93.11,40323.0,79.8701,79.8787,79.8529,79.8701,40323.0
2021-04-06 10:40:00,93.1,93.13,93.1,93.13,61614.0,79.8615,79.8872,79.8615,79.8872,61614.0
2021-04-06 10:50:00,93.13,93.18,93.12,93.18,84261.0,79.8872,79.9301,79.8787,79.9301,84261.0
2021-04-06 11:00:00,93.18,93.19,93.16,93.17,58151.0,79.9301,79.9387,79.913,79.9216,58151.0
2021-04-06 11:10:00,93.17,93.21,93.16,93.19,17998.0,79.9216,79.9559,79.913,79.9387,17998.0
2021-04-06 11:20:00,93.2,93.21,93.19,93.19,28900.0,79.9473,79.9559,79.9387,79.9387,28900.0
2021-04-06 11:30:00,93.19,93.21,93.18,93.2,46375.0,79.9387,79.9559,79.9301,79.9473,46375.0
2021-04-06 11:40:00,93.2,93.2,93.18,93.18,19030.0,79.9473,79.9473,79.9301,79.9301,19030.0
2021-04-06 11:50:00,93.19,93.21,93.18,93.2,30025.0,79.9387,79.9559,79.9301,79.9473,30025.0
2021-04-06 12:00:00,93.2,93.2,93.17,93.18,29929.0,79.9473,79.9473,79.9216,79.9301,29929.0
2021-04-06 12:10:00,93.18,93.2,93.17,93.19,30934.0,79.9301,79.9473,79.9216,79.9387,30934.0
2021-04-06 12:20:00,93.19,93.19,93.17,93.17,12746.0,79.9387,79.9387,79.9216,79.9216,12746.0
2021-04-06 12:30:00,93.18,93.21,93.17,93.21,35715.0,79.9301,79.9559,79.9216,79.9559,35715.0
2021-04-06 12:40:00,93.21,93.23,93.2,93.23,52871.0,79.9559,79.973,79.9473,79.973,52871.0
2021-04-06 12:50:00,93.23,93.23,93.19,93.19,41585.0,79.973,79.973,79.9387,79.9387,41585.0
2021-04-06 13:00:00,93.19,93.22,93.19,93.22,45732.0,79.9387,79.9644,79.9387,79.9644,45732.0
2021-04-06 13:10:00,93.22,93.22,93.2,93.21,25337.0,79.9644,79.9644,79.9473,79.9559,25337.0
2021-04-06 13:20:00,93.21,93.23,93.2,93.23,22375.0,79.9559,79.973,79.9473,79.973,22375.0
2021-04-06 13:30:00,93.23,93.23,93.22,93.23,251599.0,79.973,79.973,79.9644,79.973,251599.0
2021-04-06 13:40:00,93.22,93.26,93.21,93.25,505579.0,79.9644,79.9988,79.9559,79.9902,505579.0
2021-04-06 13:50:00,93.25,93.26,93.25,93.26,41295.0,79.9902,79.9988,79.9902,79.9988,41295.0
2021-04-06 14:00:00,93.26,93.28,93.26,93.27,46477.0,79.9988,80.0159,79.9988,80.0073,46477.0
2021-04-06 14:10:00,93.27,93.3,93.27,93.3,24622.0,80.0073,80.0331,80.0073,80.0331,24622.0
2021-04-06 14:20:00,93.29,93.32,93.29,93.31,250481.0,80.0245,80.0502,80.0245,80.0417,250481.0
2021-04-06 14:30:00,93.32,93.32,93.29,93.3,350813.0,80.0502,80.0502,80.0245,80.0331,350813.0
2021-04-06 14:40:00,93.29,93.31,93.29,93.31,54100.0,80.0245,80.0417,80.0245,80.0417,54100.0
2021-04-06 14:50:00,93.31,93.33,93.3,93.33,98773.0,80.0417,80.0588,80.0331,80.0588,98773.0
2021-04-06 15:00:00,93.33,93.35,93.33,93.34,42386.0,80.0588,80.076,80.0588,80.0674,42386.0
2021-04-06 15:10:00,93.33,93.34,93.32,93.34,88045.0,80.0588,80.0674,80.0502,80.0674,88045.0
2021-04-06 15:20:00,93.34,93.35,93.33,93.34,79359.0,80.0674,80.076,80.0588,80.0674,79359.0
2021-04-06 15:30:00,93.34,93.34,93.33,93.34,56365.0,80.0674,80.0674,80.0588,80.0674,56365.0
2021-04-06 15:40:00,93.34,93.34,93.33,93.34,120834.0,80.0674,80.0674,80.0588,80.0674,120834.0
2021-04-06 15:50:00,93.33,93.35,93.31,93.31,344984.0,80.0588,80.076,80.0417,80.0417,344984.0
2021-04-07 09:30:00,93.34,93.4,93.25,93.33,181979.0,80.0674,80.1189,79.9902,80.0588,181979.0
2021-04-07 09:40:00,93.33,93.34,93.32,93.33,111444.0,80.0588,80.0674,80.0502,80.0588,111444.0
2021-04-07 09:50:00,93.33,93.36,93.32,93.36,23826.0,80.0588,80.0845,80.0502,80.0845,23826.0
2021-04-07 10:00:00,93.36,93.36,93.32,93.33,39395.0,80.0845,80.0845,80.0502,80.0588,39395.0
2021-04-07 10:10:00,93.34,93.35,93.31,93.32,26813.0,80.0674,80.076,80.0417,80.0502,26813.0
2021-04-07 10:20:00,93.33,93.36,93.32,93.36,43606.0,80.0588,80.0845,80.0502,80.0845,43606.0
2021-04-07 10:30:00,93.35,93.38,93.34,93.38,24274.0,80.076,80.1017,80.0674,80.1017,24274.0
2021-04-07 10:40:00,93.37,93.38,93.35,93.35,24029.0,80.0931,80.1017,80.076,80.076,24029.0
2021-04-07 10:50:00,93.36,93.37,93.34,93.35,27400.0,80.0845,80.0931,80.0674,80.076,27400.0
2021-04-07 11:00:00,93.36,93.38,93.35,93.37,53975.0,80.0845,80.1017,80.076,80.0931,53975.0
2021-04-07 11:10:00,93.37,93.4,93.37,93.4,20643.0,80.0931,80.1189,80.0931,80.1189,20643.0
2021-04-07 11:20:00,93.39,93.4,93.36,93.37,24431.0,80.1103,80.1189,80.0845,80.0931,24431.0
2021-04-07 11:30:00,93.37,93.4,93.36,93.39,22689.0,80.0931,80.1189,80.0845,80.1103,22689.0
2021-04-07 11:40:00,93.4,93.43,93.39,93.42,51269.0,80.1189,80.1446,80.1103,80.136,51269.0
2021-04-07 11:50:00,93.41,93.44,93.4,93.44,20898.0,80.1274,80.1532,80.1189,80.1532,20898.0
2021-04-07 12:00:00,93.44,93.45,93.42,93.45,106065.0,80.1532,80.1617,80.136,80.1617,106065.0
2021-04-07 12:10:00,93.45,93.46,93.42,93.43,34638.0,80.1617,80.1703,80.136,80.1446,34638.0
2021-04-07 12:20:00,93.42,93.43,93.42,93.43,20448.0,80.136,80.1446,80.136,80.1446,20448.0
2021-04-07 12:30:00,93.43,93.44,93.42,93.44,26568.0,80.1446,80.1532,80.136,80.1532,26568.0
2021-04-07 12:40:00,93.44,93.44,93.42,93.43,89507.0,80.1532,80.1532,80.136,80.1446,89507.0
2021-04-07 12:50:00,93.43,93.44,93.4,93.41,25742.0,80.1446,80.1532,80.1189,80.1274,25742.0
2021-04-07 13:00:00,93.4,93.41,93.39,93.4,83790.0,80.1189,80.1274,80.1103,80.1189,83790.0
2021-04-07 13:10:00,93.39,93.42,93.38,93.42,86142.0,80.1103,80.136,80.1017,80.136,86142.0
2021-04-07 13:20:00,93.42,93.42,93.41,93.42,17522.0,80.136,80.136,80.1274,80.136,17522.0
2021-04-07 13:30:00,93.42,93.42,93.37,93.38,53821.0,80.136,80.136,80.0931,80.1017,53821.0
2021-04-07 13:40:00,93.38,93.39,93.37,93.39,15630.0,80.1017,80.1103,80.0931,80.1103,15630.0
2021-04-07 13:50:00,93.39,93.4,93.38,93.38,36289.0,80.1103,80.1189,80.1017,80.1017,36289.0
2021-04-07 14:00:00,93.38,93.39,93.34,93.38,99654.0,80.1017,80.1103,80.0674,80.1017,99654.0
2021-04-07 14:10:00,93.39,93.4,93.37,93.39,261720.0,80.1103,80.1189,80.0931,80.1103,261720.0
2021-04-07 14:20:00,93.39,93.41,93.37,93.39,191784.0,80.1103,80.1274,80.0931,80.1103,191784.0
2021-04-07 14:30:00,93.39,93.39,93.37,93.38,26827.0,80.1103,80.1103,80.0931,80.1017,26827.0
2021-04-07 14:40:00,93.38,93.38,93.37,93.37,39779.0,80.1017,80.1017,80.0931,80.0931,39779.0
2021-04-07 14:50:00,93.38,93.38,93.35,93.36,87533.0,80.1017,80.1017,80.076,80.0845,87533.0
2021-04-07 15:00:00,93.36,93.36,93.31,93.32,22057.0,80.0845,80.0845,80.0417,80.0502,22057.0
2021-04-07 15:10:00,93.31,93.32,93.29,93.29,141020.0,80.0417,80.0502,80.0245,80.0245,141020.0
2021-04-07 15:20:00,93.29,93.3,93.26,93.27,38706.0,80.0245,80.0331,79.9988,80.0073,38706.0
2021-04-07 15:30:00,93.26,93.28,93.24,93.26,243715.0,79.9988,80.0159,79.9816,79.9988,243715.0
2021-04-07 15:40:00,93.26,93.29,93.25,93.28,500793.0,79.9988,80.0245,79.9902,80.0159,500793.0
2021-04-07 15:50:00,93.29,93.3,93.28,93.28,357340.0,80.0245,80.0331,80.0159,80.0159,357340.0
2021-04-08 09:30:00,93.42,93.48,93.35,93.48,65703.0,80.136,80.1875,80.076,80.1875,65703.0
2021-04-08 09:40:00,93.48,93.54,93.47,93.53,193876.0,80.1875,80.2389,80.1789,80.2304,193876.0
2021-04-08 09:50:00,93.53,93.54,93.49,93.5,205882.0,80.2304,80.2389,80.1961,80.2046,205882.0
2021-04-08 10:00:00,93.5,93.5,93.47,93.48,27615.0,80.2046,80.2046,80.1789,80.1875,27615.0
2021-04-08 10:10:00,93.47,93.49,93.46,93.46,52969.0,80.1789,80.1961,80.1703,80.1703,52969.0
2021-04-08 10:20:00,93.47,93.47,93.43,93.45,35338.0,80.1789,80.1789,80.1446,80.1617,35338.0
2021-04-08 10:30:00,93.46,93.48,93.45,93.48,73782.0,80.1703,80.1875,80.1617,80.1875,73782.0
2021-04-08 10:40:00,93.48,93.5,93.46,93.48,137262.0,80.1875,80.2046,80.1703,80.1875,137262.0
2021-04-08 10:50:00,93.47,93.48,93.47,93.48,12841.0,80.1789,80.1875,80.1789,80.1875,12841.0
2021-04-08 11:00:00,93.47,93.48,93.43,93.45,101150.0,80.1789,80.1875,80.1446,80.1617,101150.0
2021-04-08 11:10:00,93.45,93.46,93.44,93.44,110923.0,80.1617,80.1703,80.1532,80.1532,110923.0
2021-04-08 11:20:00,93.45,93.45,93.43,93.45,64195.0,80.1617,80.1617,80.1446,80.1617,64195.0
2021-04-08 11:30:00,93.45,93.48,93.45,93.48,23961.0,80.1617,80.1875,80.1617,80.1875,23961.0
2021-04-08 11:40:00,93.48,93.49,93.47,93.49,94722.0,80.1875,80.1961,80.1789,80.1961,94722.0
2021-04-08 11:50:00,93.48,93.51,93.48,93.51,26909.0,80.1875,80.2132,80.1875,80.2132,26909.0
2021-04-08 12:00:00,93.5,93.53,93.5,93.53,62439.0,80.2046,80.2304,80.2046,80.2304,62439.0
2021-04-08 12:10:00,93.52,93.55,93.52,93.53,20167.0,80.2218,80.2475,80.2218,80.2304,20167.0
2021-04-08 12:20:00,93.53,93.55,93.52,93.53,27376.0,80.2304,80.2475,80.2218,80.2304,27376.0
2021-04-08 12:30:00,93.53,93.54,93.52,93.53,16236.0,80.2304,80.2389,80.2218,80.2304,16236.0
2021-04-08 12:40:00,93.53,93.53,93.52,93.53,7744.0,80.2304,80.2304,80.2218,80.2304,7744.0
2021-04-08 12:50:00,93.52,93.53,93.52,93.53,30707.0,80.2218,80.2304,80.2218,80.2304,30707.0
2021-04-08 13:00:00,93.53,93.53,93.52,93.53,26565.0,80.2304,80.2304,80.2218,80.2304,26565.0
2021-04-08 13:10:00,93.53,93.53,93.51,93.52,32146.0,80.2304,80.2304,80.2132,80.2218,32146.0
2021-04-08 13:20:00,93.52,93.52,93.51,93.52,9699.0,80.2218,80.2218,80.2132,80.2218,9699.0
2021-04-08 13:30:00,93.52,93.52,93.51,93.52,9839.0,80.2218,80.2218,80.2132,80.2218,9839.0
2021-04-08 13:40:00,93.51,93.53,93.5,93.51,30942.0,80.2132,80.2304,80.2046,80.2132,30942.0
2021-04-08 13:50:00,93.51,93.51,93.5,93.51,12017.0,80.2132,80.2132,80.2046,80.2132,12017.0
2021-04-08 14:00:00,93.51,93.52,93.5,93.52,52951.0,80.2132,80.2218,80.2046,80.2218,52951.0
2021-04-08 14:10:00,93.52,93.52,93.51,93.51,13830.0,80.2218,80.2218,80.2132,80.2132,13830.0
2021-04-08 14:20:00,93.51,93.53,93.51,93.52,24940.0,80.2132,80.2304,80.2132,80.2218,24940.0
2021-04-08 14:30:00,93.51,93.52,93.5,93.51,32500.0,80.2132,80.2218,80.2046,80.2132,32500.0
2021-04-08 14:40:00,93.51,93.52,93.5,93.52,43831.0,80.2132,80.2218,80.2046,80.2218,43831.0
2021-04-08 14:50:00,93.52,93.52,93.51,93.52,21347.0,80.2218,80.2218,80.2132,80.2218,21347.0
2021-04-08 15:00:00,93.52,93.53,93.51,93.53,72882.0,80.2218,80.2304,80.2132,80.2304,72882.0
2021-04-08 15:10:00,93.53,93.54,93.52,93.54,68478.0,80.2304,80.2389,80.2218,80.2389,68478.0
2021-04-08 15:20:00,93.53,93.54,93.53,93.53,30608.0,80.2304,80.2389,80.2304,80.2304,30608.0
2021-04-08 15:30:00,93.54,93.54,93.53,93.53,32311.0,80.2389,80.2389,80.2304,80.2304,32311.0
2021-04-08 15:40:00,93.53,93.54,93.53,93.54,45889.0,80.2304,80.2389,80.2304,80.2389,45889.0
2021-04-08 15:50:00,93.54,93.56,93.53,93.55,136899.0,80.2389,80.2561,80.2304,80.2475,136899.0
2021-04-09 09:30:00,93.32,93.35,93.27,93.29,95136.0,80.0502,80.076,80.0073,80.0245,95136.0
2021-04-09 09:40:00,93.29,93.32,93.27,93.32,167249.0,80.0245,80.0502,80.0073,80.0502,167249.0
2021-04-09 09:50:00,93.32,93.33,93.29,93.33,175710.0,80.0502,80.0588,80.0245,80.0588,175710.0
2021-04-09 10:00:00,93.33,93.36,93.32,93.36,59528.0,80.0588,80.0845,80.0502,80.0845,59528.0
2021-04-09 10:10:00,93.36,93.38,93.34,93.37,23056.0,80.0845,80.1017,80.0674,80.0931,23056.0
2021-04-09 10:20:00,93.37,93.39,93.36,93.38,59600.0,80.0931,80.1103,80.0845,80.1017,59600.0
2021-04-09 10:30:00,93.38,93.4,93.36,93.4,75767.0,80.1017,80.1189,80.0845,80.1189,75767.0
2021-04-09 10:40:00,93.39,93.42,93.39,93.4,41004.0,80.1103,80.136,80.1103,80.1189,41004.0
2021-04-09 10:50:00,93.41,93.42,93.39,93.4,22912.0,80.1274,80.136,80.1103,80.1189,22912.0
2021-04-09 11:00:00,93.4,93.4,93.37,93.39,47897.0,80.1189,80.1189,80.0931,80.1103,47897.0
2021-04-09 11:10:00,93.39,93.42,93.39,93.41,14396.0,80.1103,80.136,80.1103,80.1274,14396.0
2021-04-09 11:20:00,93.42,93.43,93.39,93.4,15212.0,80.136,80.1446,80.1103,80.1189,15212.0
2021-04-09 11:30:00,93.4,93.44,93.39,93.44,26363.0,80.1189,80.1532,80.1103,80.1532,26363.0
2021-04-09 11:40:00,93.44,93.51,93.44,93.5,78105.0,80.1532,80.2132,80.1532,80.2046,78105.0
2021-04-09 11:50:00,93.5,93.53,93.5,93.53,225866.0,80.2046,80.2304,80.2046,80.2304,225866.0
2021-04-09 12:00:00,93.53,93.55,93.5,93.51,71936.0,80.2304,80.2475,80.2046,80.2132,71936.0
2021-04-09 12:10:00,93.51,93.51,93.5,93.51,9762.0,80.2132,80.2132,80.2046,80.2132,9762.0
2021-04-09 12:20:00,93.51,93.51,93.5,93.51,94733.0,80.2132,80.2132,80.2046,80.2132,94733.0
2021-04-09 12:30:00,93.51,93.51,93.5,93.51,111447.0,80.2132,80.2132,80.2046,80.2132,111447.0
2021-04-09 12:40:00,93.51,93.51,93.49,93.5,77653.0,80.2132,80.2132,80.1961,80.2046,77653.0
2021-04-09 12:50:00,93.49,93.5,93.47,93.47,22433.0,80.1961,80.2046,80.1789,80.1789,22433.0
2021-04-09 13:00:00,93.48,93.49,93.46,93.47,22920.0,80.1875,80.1961,80.1703,80.1789,22920.0
2021-04-09 13:10:00,93.46,93.48,93.46,93.48,22673.0,80.1703,80.1875,80.1703,80.1875,22673.0
2021-04-09 13:20:00,93.48,93.48,93.47,93.48,13138.0,80.1875,80.1875,80.1789,80.1875,13138.0
2021-04-09 13:30:00,93.48,93.5,93.46,93.46,20299.0,80.1875,80.2046,80.1703,80.1703,20299.0
2021-04-09 13:40:00,93.47,93.48,93.45,93.46,61810.0,80.1789,80.1875,80.1617,80.1703,61810.0
2021-04-09 13:50:00,93.47,93.47,93.44,93.45,16646.0,80.1789,80.1789,80.1532,80.1617,16646.0
2021-04-09 14:00:00,93.45,93.46,93.44,93.45,7513.0,80.1617,80.1703,80.1532,80.1617,7513.0
2021-04-09 14:10:00,93.45,93.46,93.42,93.43,22962.0,80.1617,80.1703,80.136,80.1446,22962.0
2021-04-09 14:20:00,93.43,93.43,93.4,93.41,19730.0,80.1446,80.1446,80.1189,80.1274,19730.0
2021-04-09 14:30:00,93.41,93.41,93.39,93.4,292184.0,80.1274,80.1274,80.1103,80.1189,292184.0
2021-04-09 14:40:00,93.4,93.41,93.39,93.41,16101.0,80.1189,80.1274,80.1103,80.1274,16101.0
2021-04-09 14:50:00,93.41,93.41,93.38,93.4,22861.0,80.1274,80.1274,80.1017,80.1189,22861.0
2021-04-09 15:00:00,93.4,93.41,93.38,93.41,24209.0,80.1189,80.1274,80.1017,80.1274,24209.0
2021-04-09 15:10:00,93.41,93.41,93.4,93.41,14332.0,80.1274,80.1274,80.1189,80.1274,14332.0
2021-04-09 15:20:00,93.41,93.43,93.4,93.43,50579.0,80.1274,80.1446,80.1189,80.1446,50579.0
2021-04-09 15:30:00,93.43,93.43,93.4,93.43,38618.0,80.1446,80.1446,80.1189,80.1446,38618.0
2021-04-09 15:40:00,93.43,93.44,93.42,93.42,60221.0,80.1446,80.1532,80.136,80.136,60221.0
2021-04-09 15:50:00,93.42,93.43,93.42,93.42,28694.0,80.136,80.1446,80.136,80.136,28694.0
2021-04-12 09:30:00,93.29,93.39,93.29,93.33,69316.0,80.0245,80.1103,80.0245,80.0588,69316.0
2021-04-12 09:40:00,93.31,93.33,93.3,93.31,18736.0,80.0417,80.0588,80.0331,80.0417,18736.0
2021-04-12 09:50:00,93.31,93.32,93.29,93.32,15447.0,80.0417,80.0502,80.0245,80.0502,15447.0
2021-04-12 10:00:00,93.32,93.33,93.3,93.31,26792.0,80.0502,80.0588,80.0331,80.0417,26792.0
2021-04-12 10:10:00,93.31,93.32,93.29,93.31,74783.0,80.0417,80.0502,80.0245,80.0417,74783.0
2021-04-12 10:20:00,93.31,93.32,93.31,93.31,169602.0,80.0417,80.0502,80.0417,80.0417,169602.0
2021-04-12 10:30:00,93.31,93.33,93.29,93.33,90513.0,80.0417,80.0588,80.0245,80.0588,90513.0
2021-04-12 10:40:00,93.33,93.33,93.28,93.29,48664.0,80.0588,80.0588,80.0159,80.0245,48664.0
2021-04-12 10:50:00,93.29,93.29,93.26,93.26,30831.0,80.0245,80.0245,79.9988,79.9988,30831.0
2021-04-12 11:00:00,93.26,93.29,93.26,93.28,29617.0,79.9988,80.0245,79.9988,80.0159,29617.0
2021-04-12 11:10:00,93.29,93.3,93.28,93.29,20829.0,80.0245,80.0331,80.0159,80.0245,20829.0
2021-04-12 11:20:00,93.29,93.29,93.26,93.26,22191.0,80.0245,80.0245,79.9988,79.9988,22191.0
2021-04-12 11:30:00,93.27,93.31,93.26,93.31,29045.0,80.0073,80.0417,79.9988,80.0417,29045.0
2021-04-12 11:40:00,93.3,93.3,93.27,93.28,33564.0,80.0331,80.0331,80.0073,80.0159,33564.0
2021-04-12 11:50:00,93.27,93.3,93.27,93.29,27218.0,80.0073,80.0331,80.0073,80.0245,27218.0
2021-04-12 12:00:00,93.29,93.29,93.28,93.29,38213.0,80.0245,80.0245,80.0159,80.0245,38213.0
2021-04-12 12:10:00,93.29,93.3,93.28,93.3,16265.0,80.0245,80.0331,80.0159,80.0331,16265.0
2021-04-12 12:20:00,93.29,93.31,93.29,93.31,19169.0,80.0245,80.0417,80.0245,80.0417,19169.0
2021-04-12 12:30:00,93.31,93.33,93.3,93.33,28549.0,80.0417,80.0588,80.0331,80.0588,28549.0
2021-04-12 12:40:00,93.32,93.33,93.31,93.31,96229.0,80.0502,80.0588,80.0417,80.0417,96229.0
2021-04-12 12:50:00,93.31,93.32,93.31,93.32,34945.0,80.0417,80.0502,80.0417,80.0502,34945.0
2021-04-12 13:00:00,93.31,93.35,93.31,93.33,68644.0,80.0417,80.076,80.0417,80.0588,68644.0
2021-04-12 13:10:00,93.33,93.33,93.3,93.32,28897.0,80.0588,80.0588,80.0331,80.0502,28897.0
2021-04-12 13:20:00,93.32,93.33,93.31,93.33,49888.0,80.0502,80.0588,80.0417,80.0588,49888.0
2021-04-12 13:30:00,93.32,93.34,93.32,93.32,28235.0,80.0502,80.0674,80.0502,80.0502,28235.0
2021-04-12 13:40:00,93.33,93.33,93.31,93.32,39352.0,80.0588,80.0588,80.0417,80.0502,39352.0
2021-04-12 13:50:00,93.33,93.33,93.32,93.33,45553.0,80.0588,80.0588,80.0502,80.0588,45553.0
2021-04-12 14:00:00,93.33,93.33,93.32,93.33,18095.0,80.0588,80.0588,80.0502,80.0588,18095.0
2021-04-12 14:10:00,93.33,93.33,93.3,93.31,24759.0,80.0588,80.0588,80.0331,80.0417,24759.0
2021-04-12 14:20:00,93.31,93.32,93.29,93.3,47137.0,80.0417,80.0502,80.0245,80.0331,47137.0
2021-04-12 14:30:00,93.3,93.3,93.27,93.3,154865.0,80.0331,80.0331,80.0073,80.0331,154865.0
2021-04-12 14:40:00,93.3,93.32,93.29,93.32,30961.0,80.0331,80.0502,80.0245,80.0502,30961.0
2021-04-12 14:50:00,93.31,93.33,93.31,93.32,35619.0,80.0417,80.0588,80.0417,80.0502,35619.0
2021-04-12 15:00:00,93.31,93.36,93.31,93.36,13218.0,80.0417,80.0845,80.0417,80.0845,13218.0
2021-04-12 15:10:00,93.35,93.36,93.32,93.34,28119.0,80.076,80.0845,80.0502,80.0674,28119.0
2021-04-12 15:20:00,93.34,93.35,93.31,93.33,36227.0,80.0674,80.076,80.0417,80.0588,36227.0
2021-04-12 15:30:00,93.33,93.34,93.32,93.34,61011.0,80.0588,80.0674,80.0502,80.0674,61011.0
2021-04-12 15:40:00,93.33,93.34,93.33,93.34,34502.0,80.0588,80.0674,80.0588,80.0674,34502.0
2021-04-12 15:50:00,93.34,93.36,93.33,93.36,102986.0,80.0674,80.0845,80.0588,80.0845,102986.0
2021-04-13 09:30:00,93.35,93.38,93.32,93.38,75496.0,80.076,80.1017,80.0502,80.1017,75496.0
2021-04-13 09:40:00,93.38,93.41,93.38,93.41,52279.0,80.1017,80.1274,80.1017,80.1274,52279.0
2021-04-13 09:50:00,93.41,93.42,93.4,93.42,24297.0,80.1274,80.136,80.1189,80.136,24297.0
2021-04-13 10:00:00,93.42,93.44,93.41,93.43,48541.0,80.136,80.1532,80.1274,80.1446,48541.0
2021-04-13 10:10:00,93.43,93.43,93.4,93.42,44465.0,80.1446,80.1446,80.1189,80.136,44465.0
2021-04-13 10:20:00,93.41,93.42,93.38,93.4,66027.0,80.1274,80.136,80.1017,80.1189,66027.0
2021-04-13 10:30:00,93.4,93.41,93.39,93.4,46727.0,80.1189,80.1274,80.1103,80.1189,46727.0
2021-04-13 10:40:00,93.39,93.42,93.39,93.4,38729.0,80.1103,80.136,80.1103,80.1189,38729.0
2021-04-13 10:50:00,93.41,93.42,93.4,93.4,40898.0,80.1274,80.136,80.1189,80.1189,40898.0
2021-04-13 11:00:00,93.4,93.41,93.4,93.41,32481.0,80.1189,80.1274,80.1189,80.1274,32481.0
2021-04-13 11:10:00,93.41,93.42,93.4,93.42,46804.0,80.1274,80.136,80.1189,80.136,46804.0
2021-04-13 11:20:00,93.41,93.43,93.41,93.43,41070.0,80.1274,80.1446,80.1274,80.1446,41070.0
2021-04-13 11:30:00,93.43,93.43,93.42,93.43,40658.0,80.1446,80.1446,80.136,80.1446,40658.0
2021-04-13 11:40:00,93.43,93.44,93.42,93.44,23365.0,80.1446,80.1532,80.136,80.1532,23365.0
2021-04-13 11:50:00,93.44,93.45,93.43,93.45,161691.0,80.1532,80.1617,80.1446,80.1617,161691.0
2021-04-13 12:00:00,93.45,93.45,93.44,93.45,14886.0,80.1617,80.1617,80.1532,80.1617,14886.0
2021-04-13 12:10:00,93.45,93.48,93.44,93.47,34911.0,80.1617,80.1875,80.1532,80.1789,34911.0
2021-04-13 12:20:00,93.48,93.48,93.46,93.47,21941.0,80.1875,80.1875,80.1703,80.1789,21941.0
2021-04-13 12:30:00,93.48,93.48,93.46,93.46,22828.0,80.1875,80.1875,80.1703,80.1703,22828.0
2021-04-13 12:40:00,93.45,93.47,93.44,93.46,17827.0,80.1617,80.1789,80.1532,80.1703,17827.0
2021-04-13 12:50:00,93.46,93.48,93.46,93.48,11920.0,80.1703,80.1875,80.1703,80.1875,11920.0
2021-04-13 13:00:00,93.48,93.58,93.47,93.56,112035.0,80.1875,80.2733,80.1789,80.2561,112035.0
2021-04-13 13:10:00,93.57,93.58,93.54,93.58,27210.0,80.2647,80.2733,80.2389,80.2733,27210.0
2021-04-13 13:20:00,93.58,93.6,93.57,93.6,22660.0,80.2733,80.2904,80.2647,80.2904,22660.0
2021-04-13 13:30:00,93.6,93.64,93.59,93.62,122796.0,80.2904,80.3247,80.2818,80.3076,122796.0
2021-04-13 13:40:00,93.62,93.64,93.61,93.62,34074.0,80.3076,80.3247,80.299,80.3076,34074.0
2021-04-13 13:50:00,93.62,93.62,93.58,93.59,19187.0,80.3076,80.3076,80.2733,80.2818,19187.0
2021-04-13 14:00:00,93.59,93.61,93.58,93.59,23812.0,80.2818,80.299,80.2733,80.2818,23812.0
2021-04-13 14:10:00,93.58,93.64,93.58,93.64,56432.0,80.2733,80.3247,80.2733,80.3247,56432.0
2021-04-13 14:20:00,93.64,93.65,93.63,93.64,23983.0,80.3247,80.3333,80.3161,80.3247,23983.0
2021-04-13 14:30:00,93.64,93.66,93.63,93.63,25975.0,80.3247,80.3419,80.3161,80.3161,25975.0
2021-04-13 14:40:00,93.63,93.66,93.63,93.66,17408.0,80.3161,80.3419,80.3161,80.3419,17408.0
2021-04-13 14:50:00,93.66,93.67,93.65,93.67,28176.0,80.3419,80.3505,80.3333,80.3505,28176.0
2021-04-13 15:00:00,93.67,93.68,93.64,93.66,44704.0,80.3505,80.359,80.3247,80.3419,44704.0
2021-04-13 15:10:00,93.66,93.67,93.65,93.66,30023.0,80.3419,80.3505,80.3333,80.3419,30023.0
2021-04-13 15:20:00,93.66,93.66,93.64,93.66,21260.0,80.3419,80.3419,80.3247,80.3419,21260.0
2021-04-13 15:30:00,93.66,93.68,93.65,93.67,58012.0,80.3419,80.359,80.3333,80.3505,58012.0
2021-04-13 15:40:00,93.66,93.67,93.65,93.67,40725.0,80.3419,80.3505,80.3333,80.3505,40725.0
2021-04-13 15:50:00,93.67,93.68,93.65,93.68,742747.0,80.3505,80.359,80.3333,80.359,742747.0
2021-04-14 09:30:00,93.64,93.64,93.57,93.6,93793.0,80.3247,80.3247,80.2647,80.2904,93793.0
2021-04-14 09:40:00,93.59,93.63,93.58,93.63,91321.0,80.2818,80.3161,80.2733,80.3161,91321.0
2021-04-14 09:50:00,93.62,93.64,93.6,93.63,116273.0,80.3076,80.3247,80.2904,80.3161,116273.0
2021-04-14 10:00:00,93.64,93.64,93.62,93.63,31133.0,80.3247,80.3247,80.3076,80.3161,31133.0
2021-04-14 10:10:00,93.64,93.64,93.62,93.63,17851.0,80.3247,80.3247,80.3076,80.3161,17851.0
2021-04-14 10:20:00,93.62,93.63,93.6,93.63,95610.0,80.3076,80.3161,80.2904,80.3161,95610.0
2021-04-14 10:30:00,93.63,93.66,93.62,93.63,56028.0,80.3161,80.3419,80.3076,80.3161,56028.0
2021-04-14 10:40:00,93.63,93.65,93.62,93.62,47513.0,80.3161,80.3333,80.3076,80.3076,47513.0
2021-04-14 10:50:00,93.63,93.63,93.59,93.59,30048.0,80.3161,80.3161,80.2818,80.2818,30048.0
2021-04-14 11:00:00,93.6,93.6,93.54,93.55,104936.0,80.2904,80.2904,80.2389,80.2475,104936.0
2021-04-14 11:10:00,93.55,93.55,93.51,93.53,46605.0,80.2475,80.2475,80.2132,80.2304,46605.0
2021-04-14 11:20:00,93.53,93.56,93.52,93.56,56442.0,80.2304,80.2561,80.2218,80.2561,56442.0
2021-04-14 11:30:00,93.56,93.57,93.54,93.56,23997.0,80.2561,80.2647,80.2389,80.2561,23997.0
2021-04-14 11:40:00,93.56,93.58,93.53,93.54,63729.0,80.2561,80.2733,80.2304,80.2389,63729.0
2021-04-14 11:50:00,93.53,93.56,93.53,93.56,25980.0,80.2304,80.2561,80.2304,80.2561,25980.0
2021-04-14 12:00:00,93.56,93.56,93.54,93.56,56785.0,80.2561,80.2561,80.2389,80.2561,56785.0
2021-04-14 12:10:00,93.55,93.57,93.55,93.56,40414.0,80.2475,80.2647,80.2475,80.2561,40414.0
2021-04-14 12:20:00,93.56,93.57,93.54,93.55,33948.0,80.2561,80.2647,80.2389,80.2475,33948.0
2021-04-14 12:30:00,93.55,93.56,93.54,93.54,53803.0,80.2475,80.2561,80.2389,80.2389,53803.0
2021-04-14 12:40:00,93.55,93.56,93.54,93.55,54087.0,80.2475,80.2561,80.2389,80.2475,54087.0
2021-04-14 12:50:00,93.55,93.56,93.53,93.54,17051.0,80.2475,80.2561,80.2304,80.2389,17051.0
2021-04-14 13:00:00,93.54,93.54,93.52,93.53,12394.0,80.2389,80.2389,80.2218,80.2304,12394.0
2021-04-14 13:10:00,93.52,93.54,93.52,93.54,17598.0,80.2218,80.2389,80.2218,80.2389,17598.0
2021-04-14 13:20:00,93.54,93.54,93.52,93.53,16320.0,80.2389,80.2389,80.2218,80.2304,16320.0
2021-04-14 13:30:00,93.53,93.55,93.52,93.55,30194.0,80.2304,80.2475,80.2218,80.2475,30194.0
2021-04-14 13:40:00,93.55,93.58,93.54,93.56,89234.0,80.2475,80.2733,80.2389,80.2561,89234.0
2021-04-14 13:50:00,93.56,93.58,93.56,93.57,66254.0,80.2561,80.2733,80.2561,80.2647,66254.0
2021-04-14 14:00:00,93.56,93.59,93.56,93.58,57814.0,80.2561,80.2818,80.2561,80.2733,57814.0
2021-04-14 14:10:00,93.57,93.58,93.57,93.57,35813.0,80.2647,80.2733,80.2647,80.2647,35813.0
2021-04-14 14:20:00,93.57,93.59,93.56,93.59,98023.0,80.2647,80.2818,80.2561,80.2818,98023.0
2021-04-14 14:30:00,93.59,93.62,93.58,93.62,79588.0,80.2818,80.3076,80.2733,80.3076,79588.0
2021-04-14 14:40:00,93.62,93.62,93.59,93.62,84093.0,80.3076,80.3076,80.2818,80.3076,84093.0
2021-04-14 14:50:00,93.62,93.62,93.58,93.59,36406.0,80.3076,80.3076,80.2733,80.2818,36406.0
2021-04-14 15:00:00,93.58,93.6,93.57,93.59,49322.0,80.2733,80.2904,80.2647,80.2818,49322.0
2021-04-14 15:10:00,93.59,93.59,93.58,93.58,37016.0,80.2818,80.2818,80.2733,80.2733,37016.0
2021-04-14 15:20:00,93.59,93.59,93.58,93.59,55637.0,80.2818,80.2818,80.2733,80.2818,55637.0
2021-04-14 15:30:00,93.59,93.59,93.58,93.59,78115.0,80.2818,80.2818,80.2733,80.2818,78115.0
2021-04-14 15:40:00,93.58,93.59,93.58,93.58,68332.0,80.2733,80.2818,80.2733,80.2733,68332.0
2021-04-14 15:50:00,93.59,93.62,93.58,93.62,157636.0,80.2818,80.3076,80.2733,80.3076,157636.0
2021-04-15 09:30:00,93.77,93.84,93.68,93.83,38670.0,80.4362,80.4963,80.359,80.4877,38670.0
2021-04-15 09:40:00,93.83,93.86,93.81,93.85,35217.0,80.4877,80.5134,80.4706,80.5049,35217.0
2021-04-15 09:50:00,93.85,93.87,93.81,93.81,125625.0,80.5049,80.522,80.4706,80.4706,125625.0
2021-04-15 10:00:00,93.81,93.85,93.8,93.85,34511.0,80.4706,80.5049,80.462,80.5049,34511.0
2021-04-15 10:10:00,93.84,93.89,93.84,93.87,35025.0,80.4963,80.5392,80.4963,80.522,35025.0
2021-04-15 10:20:00,93.87,93.9,93.86,93.89,72118.0,80.522,80.5478,80.5134,80.5392,72118.0
2021-04-15 10:30:00,93.89,93.91,93.88,93.9,45721.0,80.5392,80.5563,80.5306,80.5478,45721.0
2021-04-15 10:40:00,93.89,93.91,93.88,93.88,27942.0,80.5392,80.5563,80.5306,80.5306,27942.0
2021-04-15 10:50:00,93.88,93.88,93.87,93.87,31502.0,80.5306,80.5306,80.522,80.522,31502.0
2021-04-15 11:00:00,93.88,93.95,93.88,93.94,39728.0,80.5306,80.5906,80.5306,80.5821,39728.0
2021-04-15 11:10:00,93.94,93.95,93.92,93.93,30494.0,80.5821,80.5906,80.5649,80.5735,30494.0
2021-04-15 11:20:00,93.93,93.94,93.9,93.93,42334.0,80.5735,80.5821,80.5478,80.5735,42334.0
2021-04-15 11:30:00,93.93,93.96,93.92,93.94,40000.0,80.5735,80.5992,80.5649,80.5821,40000.0
2021-04-15 11:40:00,93.94,93.97,93.93,93.97,42821.0,80.5821,80.6078,80.5735,80.6078,42821.0
2021-04-15 11:50:00,93.97,93.99,93.93,93.93,35596.0,80.6078,80.625,80.5735,80.5735,35596.0
2021-04-15 12:00:00,93.94,93.96,93.93,93.95,180568.0,80.5821,80.5992,80.5735,80.5906,180568.0
2021-04-15 12:10:00,93.95,93.99,93.95,93.98,79827.0,80.5906,80.625,80.5906,80.6164,79827.0
2021-04-15 12:20:00,93.98,94.0,93.98,94.0,23156.0,80.6164,80.6335,80.6164,80.6335,23156.0
2021-04-15 12:30:00,94.0,94.05,93.99,94.05,45990.0,80.6335,80.6764,80.625,80.6764,45990.0
2021-04-15 12:40:00,94.05,94.05,94.02,94.04,107241.0,80.6764,80.6764,80.6507,80.6678,107241.0
2021-04-15 12:50:00,94.05,94.07,94.04,94.07,65484.0,80.6764,80.6936,80.6678,80.6936,65484.0
2021-04-15 13:00:00,94.07,94.07,94.04,94.04,27640.0,80.6936,80.6936,80.6678,80.6678,27640.0
2021-04-15 13:10:00,94.04,94.05,94.01,94.02,18705.0,80.6678,80.6764,80.6421,80.6507,18705.0
2021-04-15 13:20:00,94.02,94.06,94.01,94.06,35510.0,80.6507,80.685,80.6421,80.685,35510.0
2021-04-15 13:30:00,94.05,94.06,94.02,94.03,79426.0,80.6764,80.685,80.6507,80.6593,79426.0
2021-04-15 13:40:00,94.03,94.07,94.02,94.07,29806.0,80.6593,80.6936,80.6507,80.6936,29806.0
2021-04-15 13:50:00,94.07,94.08,94.05,94.07,17876.0,80.6936,80.7022,80.6764,80.6936,17876.0
2021-04-15 14:00:00,94.06,94.09,94.06,94.07,44751.0,80.685,80.7107,80.685,80.6936,44751.0
2021-04-15 14:10:00,94.08,94.09,94.06,94.08,36467.0,80.7022,80.7107,80.685,80.7022,36467.0
2021-04-15 14:20:00,94.09,94.12,94.08,94.11,89152.0,80.7107,80.7365,80.7022,80.7279,89152.0
2021-04-15 14:30:00,94.11,94.12,94.08,94.09,58401.0,80.7279,80.7365,80.7022,80.7107,58401.0
2021-04-15 14:40:00,94.09,94.09,94.06,94.06,42343.0,80.7107,80.7107,80.685,80.685,42343.0
2021-04-15 14:50:00,94.06,94.12,94.06,94.12,92773.0,80.685,80.7365,80.685,80.7365,92773.0
2021-04-15 15:00:00,94.12,94.13,94.09,94.09,34795.0,80.7365,80.745,80.7107,80.7107,34795.0
2021-04-15 15:10:00,94.1,94.1,94.07,94.07,38325.0,80.7193,80.7193,80.6936,80.6936,38325.0
2021-04-15 15:20:00,94.07,94.07,94.02,94.03,85317.0,80.6936,80.6936,80.6507,80.6593,85317.0
2021-04-15 15:30:00,94.03,94.03,94.0,94.01,61233.0,80.6593,80.6593,80.6335,80.6421,61233.0
2021-04-15 15:40:00,94.0,94.0,93.96,93.97,42815.0,80.6335,80.6335,80.5992,80.6078,42815.0
2021-04-15 15:50:00,93.97,94.02,93.95,94.01,250345.0,80.6078,80.6507,80.5906,80.6421,250345.0
2021-04-16 09:30:00,93.79,93.8,93.45,93.77,137836.0,80.4534,80.462,80.1617,80.4362,137836.0
2021-04-16 09:40:00,93.77,93.8,93.73,93.75,263401.0,80.4362,80.462,80.4019,80.4191,263401.0
2021-04-16 09:50:00,93.75,93.78,93.74,93.74,206381.0,80.4191,80.4448,80.4105,80.4105,206381.0
2021-04-16 10:00:00,93.75,93.82,93.74,93.82,67183.0,80.4191,80.4791,80.4105,80.4791,67183.0
2021-04-16 10:10:00,93.81,93.83,93.77,93.81,32152.0,80.4706,80.4877,80.4362,80.4706,32152.0
2021-04-16 10:20:00,93.81,93.82,93.78,93.79,53431.0,80.4706,80.4791,80.4448,80.4534,53431.0
2021-04-16 10:30:00,93.79,93.8,93.75,93.76,32597.0,80.4534,80.462,80.4191,80.4277,32597.0
2021-04-16 10:40:00,93.76,93.77,93.72,93.73,32770.0,80.4277,80.4362,80.3933,80.4019,32770.0
2021-04-16 10:50:00,93.72,93.73,93.72,93.73,335060.0,80.3933,80.4019,80.3933,80.4019,335060.0
2021-04-16 11:00:00,93.73,93.73,93.72,93.73,44667.0,80.4019,80.4019,80.3933,80.4019,44667.0
2021-04-16 11:10:00,93.73,93.74,93.7,93.71,24708.0,80.4019,80.4105,80.3762,80.3848,24708.0
2021-04-16 11:20:00,93.71,93.72,93.7,93.7,20904.0,80.3848,80.3933,80.3762,80.3762,20904.0
2021-04-16 11:30:00,93.7,93.74,93.7,93.73,38417.0,80.3762,80.4105,80.3762,80.4019,38417.0
2021-04-16 11:40:00,93.72,93.75,93.72,93.74,44651.0,80.3933,80.4191,80.3933,80.4105,44651.0
2021-04-16 11:50:00,93.75,93.75,93.73,93.73,134019.0,80.4191,80.4191,80.4019,80.4019,134019.0
2021-04-16 12:00:00,93.73,93.74,93.72,93.72,53661.0,80.4019,80.4105,80.3933,80.3933,53661.0
2021-04-16 12:10:00,93.73,93.74,93.72,93.73,13609.0,80.4019,80.4105,80.3933,80.4019,13609.0
2021-04-16 12:20:00,93.72,93.73,93.69,93.7,58841.0,80.3933,80.4019,80.3676,80.3762,58841.0
2021-04-16 12:30:00,93.7,93.72,93.69,93.72,24807.0,80.3762,80.3933,80.3676,80.3933,24807.0
2021-04-16 12:40:00,93.71,93.73,93.71,93.73,28843.0,80.3848,80.4019,80.3848,80.4019,28843.0
2021-04-16 12:50:00,93.72,93.73,93.71,93.72,28925.0,80.3933,80.4019,80.3848,80.3933,28925.0
2021-04-16 13:00:00,93.72,93.74,93.71,93.73,24488.0,80.3933,80.4105,80.3848,80.4019,24488.0
2021-04-16 13:10:00,93.73,93.75,93.73,93.74,32330.0,80.4019,80.4191,80.4019,80.4105,32330.0
2021-04-16 13:20:00,93.74,93.75,93.74,93.75,18102.0,80.4105,80.4191,80.4105,80.4191,18102.0
2021-04-16 13:30:00,93.75,93.75,93.74,93.75,24930.0,80.4191,80.4191,80.4105,80.4191,24930.0
2021-04-16 13:40:00,93.75,93.75,93.73,93.73,226161.0,80.4191,80.4191,80.4019,80.4019,226161.0
2021-04-16 13:50:00,93.73,93.74,93.73,93.73,69594.0,80.4019,80.4105,80.4019,80.4019,69594.0
2021-04-16 14:00:00,93.73,93.74,93.73,93.73,15041.0,80.4019,80.4105,80.4019,80.4019,15041.0
2021-04-16 14:10:00,93.74,93.74,93.73,93.73,18883.0,80.4105,80.4105,80.4019,80.4019,18883.0
2021-04-16 14:20:00,93.73,93.74,93.73,93.73,27542.0,80.4019,80.4105,80.4019,80.4019,27542.0
2021-04-16 14:30:00,93.73,93.74,93.72,93.73,70267.0,80.4019,80.4105,80.3933,80.4019,70267.0
2021-04-16 14:40:00,93.73,93.74,93.72,93.73,131438.0,80.4019,80.4105,80.3933,80.4019,131438.0
2021-04-16 14:50:00,93.73,93.75,93.71,93.72,85824.0,80.4019,80.4191,80.3848,80.3933,85824.0
2021-04-16 15:00:00,93.71,93.73,93.71,93.72,66010.0,80.3848,80.4019,80.3848,80.3933,66010.0
2021-04-16 15:10:00,93.73,93.73,93.7,93.71,37063.0,80.4019,80.4019,80.3762,80.3848,37063.0
2021-04-16 15:20:00,93.71,93.71,93.7,93.7,26552.0,80.3848,80.3848,80.3762,80.3762,26552.0
2021-04-16 15:30:00,93.7,93.71,93.68,93.68,38919.0,80.3762,80.3848,80.359,80.359,38919.0
2021-04-16 15:40:00,93.68,93.69,93.64,93.66,64070.0,80.359,80.3676,80.3247,80.3419,64070.0
2021-04-16 15:50:00,93.66,93.66,93.64,93.65,165178.0,80.3419,80.3419,80.3247,80.3333,165178.0
2021-04-19 09:30:00,93.47,93.5,93.45,93.46,85556.0,80.1789,80.2046,80.1617,80.1703,85556.0
2021-04-19 09:40:00,93.46,93.48,93.45,93.48,31651.0,80.1703,80.1875,80.1617,80.1875,31651.0
2021-04-19 09:50:00,93.47,93.5,93.46,93.5,37307.0,80.1789,80.2046,80.1703,80.2046,37307.0
2021-04-19 10:00:00,93.5,93.51,93.49,93.51,48018.0,80.2046,80.2132,80.1961,80.2132,48018.0
2021-04-19 10:10:00,93.5,93.53,93.49,93.53,56859.0,80.2046,80.2304,80.1961,80.2304,56859.0
2021-04-19 10:20:00,93.53,93.54,93.52,93.53,151853.0,80.2304,80.2389,80.2218,80.2304,151853.0
2021-04-19 10:30:00,93.53,93.57,93.53,93.55,61958.0,80.2304,80.2647,80.2304,80.2475,61958.0
2021-04-19 10:40:00,93.55,93.59,93.54,93.59,78493.0,80.2475,80.2818,80.2389,80.2818,78493.0
2021-04-19 10:50:00,93.58,93.6,93.56,93.59,38211.0,80.2733,80.2904,80.2561,80.2818,38211.0
2021-04-19 11:00:00,93.59,93.61,93.59,93.59,37180.0,80.2818,80.299,80.2818,80.2818,37180.0
2021-04-19 11:10:00,93.6,93.61,93.55,93.57,44879.0,80.2904,80.299,80.2475,80.2647,44879.0
2021-04-19 11:20:00,93.57,93.6,93.57,93.6,61560.0,80.2647,80.2904,80.2647,80.2904,61560.0
2021-04-19 11:30:00,93.6,93.61,93.57,93.61,32624.0,80.2904,80.299,80.2647,80.299,32624.0
2021-04-19 11:40:00,93.61,93.62,93.59,93.6,66590.0,80.299,80.3076,80.2818,80.2904,66590.0
2021-04-19 11:50:00,93.59,93.61,93.59,93.6,165421.0,80.2818,80.299,80.2818,80.2904,165421.0
2021-04-19 12:00:00,93.6,93.61,93.6,93.61,106076.0,80.2904,80.299,80.2904,80.299,106076.0
2021-04-19 12:10:00,93.61,93.61,93.6,93.61,26225.0,80.299,80.299,80.2904,80.299,26225.0
2021-04-19 12:20:00,93.61,93.61,93.6,93.6,18928.0,80.299,80.299,80.2904,80.2904,18928.0
2021-04-19 12:30:00,93.61,93.61,93.58,93.59,24865.0,80.299,80.299,80.2733,80.2818,24865.0
2021-04-19 12:40:00,93.58,93.6,93.58,93.59,28450.0,80.2733,80.2904,80.2733,80.2818,28450.0
2021-04-19 12:50:00,93.59,93.61,93.59,93.61,39580.0,80.2818,80.299,80.2818,80.299,39580.0
2021-04-19 13:00:00,93.6,93.61,93.59,93.59,26195.0,80.2904,80.299,80.2818,80.2818,26195.0
2021-04-19 13:10:00,93.6,93.6,93.58,93.59,23944.0,80.2904,80.2904,80.2733,80.2818,23944.0
2021-04-19 13:20:00,93.59,93.59,93.56,93.56,92096.0,80.2818,80.2818,80.2561,80.2561,92096.0
2021-04-19 13:30:00,93.56,93.58,93.56,93.58,54055.0,80.2561,80.2733,80.2561,80.2733,54055.0
2021-04-19 13:40:00,93.58,93.59,93.57,93.59,26757.0,80.2733,80.2818,80.2647,80.2818,26757.0
2021-04-19 13:50:00,93.59,93.59,93.57,93.59,41917.0,80.2818,80.2818,80.2647,80.2818,41917.0
2021-04-19 14:00:00,93.59,93.6,93.58,93.6,25647.0,80.2818,80.2904,80.2733,80.2904,25647.0
2021-04-19 14:10:00,93.59,93.6,93.55,93.56,72834.0,80.2818,80.2904,80.2475,80.2561,72834.0
2021-04-19 14:20:00,93.57,93.57,93.55,93.56,23555.0,80.2647,80.2647,80.2475,80.2561,23555.0
2021-04-19 14:30:00,93.56,93.57,93.55,93.57,44092.0,80.2561,80.2647,80.2475,80.2647,44092.0
2021-04-19 14:40:00,93.57,93.58,93.56,93.58,49595.0,80.2647,80.2733,80.2561,80.2733,49595.0
2021-04-19 14:50:00,93.58,93.59,93.57,93.58,48314.0,80.2733,80.2818,80.2647,80.2733,48314.0
2021-04-19 15:00:00,93.58,93.58,93.57,93.58,57345.0,80.2733,80.2733,80.2647,80.2733,57345.0
2021-04-19 15:10:00,93.58,93.58,93.57,93.58,29525.0,80.2733,80.2733,80.2647,80.2733,29525.0
2021-04-19 15:20:00,93.58,93.58,93.55,93.56,60648.0,80.2733,80.2733,80.2475,80.2561,60648.0
2021-04-19 15:30:00,93.56,93.57,93.56,93.56,70363.0,80.2561,80.2647,80.2561,80.2561,70363.0
2021-04-19 15:40:00,93.56,93.57,93.56,93.56,164307.0,80.2561,80.2647,80.2561,80.2561,164307.0
2021-04-19 15:50:00,93.56,93.57,93.56,93.56,83932.0,80.2561,80.2647,80.2561,80.2561,83932.0
2021-04-20 09:30:00,93.57,93.62,93.55,93.62,57311.0,80.2647,80.3076,80.2475,80.3076,57311.0
2021-04-20 09:40:00,93.62,93.66,93.61,93.66,27455.0,80.3076,80.3419,80.299,80.3419,27455.0
2021-04-20 09:50:00,93.66,93.7,93.65,93.69,61932.0,80.3419,80.3762,80.3333,80.3676,61932.0
2021-04-20 10:00:00,93.69,93.71,93.68,93.7,37708.0,80.3676,80.3848,80.359,80.3762,37708.0
2021-04-20 10:10:00,93.7,93.72,93.69,93.7,43461.0,80.3762,80.3933,80.3676,80.3762,43461.0
2021-04-20 10:20:00,93.71,93.72,93.67,93.71,44633.0,80.3848,80.3933,80.3505,80.3848,44633.0
2021-04-20 10:30:00,93.71,93.74,93.71,93.72,50645.0,80.3848,80.4105,80.3848,80.3933,50645.0
2021-04-20 10:40:00,93.73,93.73,93.71,93.73,31380.0,80.4019,80.4019,80.3848,80.4019,31380.0
2021-04-20 10:50:00,93.73,93.75,93.71,93.73,78805.0,80.4019,80.4191,80.3848,80.4019,78805.0
2021-04-20 11:00:00,93.72,93.74,93.72,93.74,14659.0,80.3933,80.4105,80.3933,80.4105,14659.0
2021-04-20 11:10:00,93.74,93.75,93.72,93.73,32437.0,80.4105,80.4191,80.3933,80.4019,32437.0
2021-04-20 11:20:00,93.73,93.76,93.72,93.74,34871.0,80.4019,80.4277,80.3933,80.4105,34871.0
2021-04-20 11:30:00,93.75,93.76,93.74,93.76,15109.0,80.4191,80.4277,80.4105,80.4277,15109.0
2021-04-20 11:40:00,93.76,93.79,93.76,93.78,70256.0,80.4277,80.4534,80.4277,80.4448,70256.0
2021-04-20 11:50:00,93.79,93.81,93.78,93.79,17743.0,80.4534,80.4706,80.4448,80.4534,17743.0
2021-04-20 12:00:00,93.79,93.8,93.76,93.79,43668.0,80.4534,80.462,80.4277,80.4534,43668.0
2021-04-20 12:10:00,93.79,93.8,93.76,93.76,58246.0,80.4534,80.462,80.4277,80.4277,58246.0
2021-04-20 12:20:00,93.77,93.78,93.76,93.77,11011.0,80.4362,80.4448,80.4277,80.4362,11011.0
2021-04-20 12:30:00,93.78,93.78,93.77,93.77,16052.0,80.4448,80.4448,80.4362,80.4362,16052.0
2021-04-20 12:40:00,93.77,93.78,93.76,93.77,88072.0,80.4362,80.4448,80.4277,80.4362,88072.0
2021-04-20 12:50:00,93.77,93.78,93.76,93.78,19334.0,80.4362,80.4448,80.4277,80.4448,19334.0
2021-04-20 13:00:00,93.78,93.78,93.77,93.78,14830.0,80.4448,80.4448,80.4362,80.4448,14830.0
2021-04-20 13:10:00,93.78,93.78,93.77,93.78,14572.0,80.4448,80.4448,80.4362,80.4448,14572.0
2021-04-20 13:20:00,93.78,93.79,93.77,93.77,48270.0,80.4448,80.4534,80.4362,80.4362,48270.0
2021-04-20 13:30:00,93.78,93.8,93.78,93.8,24121.0,80.4448,80.462,80.4448,80.462,24121.0
2021-04-20 13:40:00,93.8,93.8,93.79,93.8,188146.0,80.462,80.462,80.4534,80.462,188146.0
2021-04-20 13:50:00,93.8,93.81,93.8,93.8,95371.0,80.462,80.4706,80.462,80.462,95371.0
2021-04-20 14:00:00,93.81,93.82,93.79,93.79,54610.0,80.4706,80.4791,80.4534,80.4534,54610.0
2021-04-20 14:10:00,93.79,93.8,93.76,93.78,27489.0,80.4534,80.462,80.4277,80.4448,27489.0
2021-04-20 14:20:00,93.78,93.79,93.77,93.79,16755.0,80.4448,80.4534,80.4362,80.4534,16755.0
2021-04-20 14:30:00,93.79,93.79,93.76,93.77,28376.0,80.4534,80.4534,80.4277,80.4362,28376.0
2021-04-20 14:40:00,93.77,93.77,93.75,93.77,18276.0,80.4362,80.4362,80.4191,80.4362,18276.0
2021-04-20 14:50:00,93.77,93.77,93.76,93.77,20577.0,80.4362,80.4362,80.4277,80.4362,20577.0
2021-04-20 15:00:00,93.76,93.77,93.76,93.77,32666.0,80.4277,80.4362,80.4277,80.4362,32666.0
2021-04-20 15:10:00,93.76,93.77,93.73,93.73,69811.0,80.4277,80.4362,80.4019,80.4019,69811.0
2021-04-20 15:20:00,93.73,93.74,93.71,93.72,44361.0,80.4019,80.4105,80.3848,80.3933,44361.0
2021-04-20 15:30:00,93.72,93.74,93.71,93.73,90398.0,80.3933,80.4105,80.3848,80.4019,90398.0
2021-04-20 15:40:00,93.73,93.73,93.72,93.73,69950.0,80.4019,80.4019,80.3933,80.4019,69950.0
2021-04-20 15:50:00,93.73,93.74,93.72,93.73,171031.0,80.4019,80.4105,80.3933,80.4019,171031.0
2021-04-21 09:30:00,93.75,93.79,93.72,93.79,31807.0,80.4191,80.4534,80.3933,80.4534,31807.0
2021-04-21 09:40:00,93.78,93.8,93.76,93.79,25558.0,80.4448,80.462,80.4277,80.4534,25558.0
2021-04-21 09:50:00,93.79,93.83,93.79,93.82,37428.0,80.4534,80.4877,80.4534,80.4791,37428.0
2021-04-21 10:00:00,93.82,93.82,93.73,93.73,62873.0,80.4791,80.4791,80.4019,80.4019,62873.0
2021-04-21 10:10:00,93.73,93.74,93.69,93.73,170520.0,80.4019,80.4105,80.3676,80.4019,170520.0
2021-04-21 10:20:00,93.73,93.78,93.72,93.77,123983.0,80.4019,80.4448,80.3933,80.4362,123983.0
2021-04-21 10:30:00,93.77,93.77,93.73,93.74,70260.0,80.4362,80.4362,80.4019,80.4105,70260.0
2021-04-21 10:40:00,93.74,93.75,93.7,93.7,67534.0,80.4105,80.4191,80.3762,80.3762,67534.0
2021-04-21 10:50:00,93.7,93.71,93.68,93.7,100571.0,80.3762,80.3848,80.359,80.3762,100571.0
2021-04-21 11:00:00,93.71,93.71,93.68,93.69,53690.0,80.3848,80.3848,80.359,80.3676,53690.0
2021-04-21 11:10:00,93.68,93.71,93.68,93.69,87699.0,80.359,80.3848,80.359,80.3676,87699.0
2021-04-21 11:20:00,93.7,93.74,93.7,93.73,74299.0,80.3762,80.4105,80.3762,80.4019,74299.0
2021-04-21 11:30:00,93.73,93.76,93.72,93.76,96613.0,80.4019,80.4277,80.3933,80.4277,96613.0
2021-04-21 11:40:00,93.75,93.77,93.75,93.77,44206.0,80.4191,80.4362,80.4191,80.4362,44206.0
2021-04-21 11:50:00,93.77,93.79,93.76,93.78,78240.0,80.4362,80.4534,80.4277,80.4448,78240.0
2021-04-21 12:00:00,93.77,93.81,93.77,93.81,27118.0,80.4362,80.4706,80.4362,80.4706,27118.0
2021-04-21 12:10:00,93.81,93.81,93.78,93.8,25048.0,80.4706,80.4706,80.4448,80.462,25048.0
2021-04-21 12:20:00,93.79,93.8,93.78,93.8,12996.0,80.4534,80.462,80.4448,80.462,12996.0
2021-04-21 12:30:00,93.8,93.8,93.79,93.79,43627.0,80.462,80.462,80.4534,80.4534,43627.0
2021-04-21 12:40:00,93.8,93.8,93.79,93.79,17220.0,80.462,80.462,80.4534,80.4534,17220.0
2021-04-21 12:50:00,93.8,93.8,93.76,93.77,66678.0,80.462,80.462,80.4277,80.4362,66678.0
2021-04-21 13:00:00,93.77,93.81,93.77,93.8,66126.0,80.4362,80.4706,80.4362,80.462,66126.0
2021-04-21 13:10:00,93.8,93.82,93.8,93.82,85677.0,80.462,80.4791,80.462,80.4791,85677.0
2021-04-21 13:20:00,93.81,93.85,93.81,93.83,21522.0,80.4706,80.5049,80.4706,80.4877,21522.0
2021-04-21 13:30:00,93.83,93.83,93.82,93.83,25753.0,80.4877,80.4877,80.4791,80.4877,25753.0
2021-04-21 13:40:00,93.82,93.84,93.82,93.84,62946.0,80.4791,80.4963,80.4791,80.4963,62946.0
2021-04-21 13:50:00,93.83,93.84,93.82,93.83,23332.0,80.4877,80.4963,80.4791,80.4877,23332.0
2021-04-21 14:00:00,93.83,93.83,93.78,93.79,69706.0,80.4877,80.4877,80.4448,80.4534,69706.0
2021-04-21 14:10:00,93.79,93.79,93.76,93.77,95655.0,80.4534,80.4534,80.4277,80.4362,95655.0
2021-04-21 14:20:00,93.77,93.78,93.77,93.78,43172.0,80.4362,80.4448,80.4362,80.4448,43172.0
2021-04-21 14:30:00,93.78,93.79,93.77,93.79,57259.0,80.4448,80.4534,80.4362,80.4534,57259.0
2021-04-21 14:40:00,93.79,93.8,93.78,93.8,27191.0,80.4534,80.462,80.4448,80.462,27191.0
2021-04-21 14:50:00,93.8,93.83,93.79,93.83,146684.0,80.462,80.4877,80.4534,80.4877,146684.0
2021-04-21 15:00:00,93.83,93.85,93.81,93.84,29392.0,80.4877,80.5049,80.4706,80.4963,29392.0
2021-04-21 15:10:00,93.84,93.84,93.83,93.84,36059.0,80.4963,80.4963,80.4877,80.4963,36059.0
2021-04-21 15:20:00,93.83,93.86,93.83,93.86,24165.0,80.4877,80.5134,80.4877,80.5134,24165.0
2021-04-21 15:30:00,93.85,93.88,93.85,93.88,41668.0,80.5049,80.5306,80.5049,80.5306,41668.0
2021-04-21 15:40:00,93.88,93.88,93.86,93.86,197386.0,80.5306,80.5306,80.5134,80.5134,197386.0
2021-04-21 15:50:00,93.86,93.88,93.86,93.86,202688.0,80.5134,80.5306,80.5134,80.5134,202688.0
2021-04-22 09:30:00,93.7,93.94,93.69,93.93,47032.0,80.3762,80.5821,80.3676,80.5735,47032.0
2021-04-22 09:40:00,93.93,93.94,93.92,93.93,25695.0,80.5735,80.5821,80.5649,80.5735,25695.0
2021-04-22 09:50:00,93.92,93.95,93.92,93.94,73774.0,80.5649,80.5906,80.5649,80.5821,73774.0
2021-04-22 10:00:00,93.95,93.98,93.94,93.96,62883.0,80.5906,80.6164,80.5821,80.5992,62883.0
2021-04-22 10:10:00,93.96,93.97,93.95,93.96,32280.0,80.5992,80.6078,80.5906,80.5992,32280.0
2021-04-22 10:20:00,93.97,93.97,93.94,93.94,29158.0,80.6078,80.6078,80.5821,80.5821,29158.0
2021-04-22 10:30:00,93.95,93.97,93.93,93.95,61223.0,80.5906,80.6078,80.5735,80.5906,61223.0
2021-04-22 10:40:00,93.96,93.97,93.93,93.94,105874.0,80.5992,80.6078,80.5735,80.5821,105874.0
2021-04-22 10:50:00,93.94,93.94,93.9,93.91,81707.0,80.5821,80.5821,80.5478,80.5563,81707.0
2021-04-22 11:00:00,93.91,93.91,93.89,93.9,78703.0,80.5563,80.5563,80.5392,80.5478,78703.0
2021-04-22 11:10:00,93.9,93.9,93.87,93.88,20670.0,80.5478,80.5478,80.522,80.5306,20670.0
2021-04-22 11:20:00,93.88,93.88,93.81,93.82,72585.0,80.5306,80.5306,80.4706,80.4791,72585.0
2021-04-22 11:30:00,93.82,93.86,93.81,93.86,43098.0,80.4791,80.5134,80.4706,80.5134,43098.0
2021-04-22 11:40:00,93.85,93.85,93.84,93.84,16679.0,80.5049,80.5049,80.4963,80.4963,16679.0
2021-04-22 11:50:00,93.85,93.86,93.82,93.83,48062.0,80.5049,80.5134,80.4791,80.4877,48062.0
2021-04-22 12:00:00,93.83,93.83,93.8,93.8,84909.0,80.4877,80.4877,80.462,80.462,84909.0
2021-04-22 12:10:00,93.81,93.82,93.79,93.81,30464.0,80.4706,80.4791,80.4534,80.4706,30464.0
2021-04-22 12:20:00,93.82,93.83,93.81,93.83,26112.0,80.4791,80.4877,80.4706,80.4877,26112.0
2021-04-22 12:30:00,93.83,93.83,93.82,93.83,102189.0,80.4877,80.4877,80.4791,80.4877,102189.0
2021-04-22 12:40:00,93.82,93.83,93.82,93.83,73682.0,80.4791,80.4877,80.4791,80.4877,73682.0
2021-04-22 12:50:00,93.83,93.86,93.82,93.86,33948.0,80.4877,80.5134,80.4791,80.5134,33948.0
2021-04-22 13:00:00,93.86,93.89,93.84,93.89,26634.0,80.5134,80.5392,80.4963,80.5392,26634.0
2021-04-22 13:10:00,93.89,93.94,93.88,93.93,32256.0,80.5392,80.5821,80.5306,80.5735,32256.0
2021-04-22 13:20:00,93.92,93.93,93.87,93.87,56664.0,80.5649,80.5735,80.522,80.522,56664.0
2021-04-22 13:30:00,93.88,93.9,93.87,93.89,40401.0,80.5306,80.5478,80.522,80.5392,40401.0
2021-04-22 13:40:00,93.89,93.92,93.88,93.91,46041.0,80.5392,80.5649,80.5306,80.5563,46041.0
2021-04-22 13:50:00,93.91,93.92,93.9,93.92,49987.0,80.5563,80.5649,80.5478,80.5649,49987.0
2021-04-22 14:00:00,93.9,93.91,93.87,93.89,42362.0,80.5478,80.5563,80.522,80.5392,42362.0
2021-04-22 14:10:00,93.88,93.91,93.88,93.91,27251.0,80.5306,80.5563,80.5306,80.5563,27251.0
2021-04-22 14:20:00,93.9,93.9,93.86,93.87,77494.0,80.5478,80.5478,80.5134,80.522,77494.0
2021-04-22 14:30:00,93.87,93.88,93.86,93.87,103827.0,80.522,80.5306,80.5134,80.522,103827.0
2021-04-22 14:40:00,93.87,93.89,93.86,93.88,54269.0,80.522,80.5392,80.5134,80.5306,54269.0
2021-04-22 14:50:00,93.88,93.89,93.87,93.89,43445.0,80.5306,80.5392,80.522,80.5392,43445.0
2021-04-22 15:00:00,93.89,93.89,93.87,93.89,44292.0,80.5392,80.5392,80.522,80.5392,44292.0
2021-04-22 15:10:00,93.89,93.91,93.88,93.9,60111.0,80.5392,80.5563,80.5306,80.5478,60111.0
2021-04-22 15:20:00,93.91,93.91,93.9,93.91,52008.0,80.5563,80.5563,80.5478,80.5563,52008.0
2021-04-22 15:30:00,93.91,93.92,93.9,93.92,64713.0,80.5563,80.5649,80.5478,80.5649,64713.0
2021-04-22 15:40:00,93.92,93.92,93.91,93.92,63418.0,80.5649,80.5649,80.5563,80.5649,63418.0
2021-04-22 15:50:00,93.92,93.94,93.91,93.91,201530.0,80.5649,80.5821,80.5563,80.5563,201530.0
2021-04-23 09:30:00,93.92,93.94,93.9,93.92,152162.0,80.5649,80.5821,80.5478,80.5649,152162.0
2021-04-23 09:40:00,93.9,93.95,93.9,93.93,57913.0,80.5478,80.5906,80.5478,80.5735,57913.0
2021-04-23 09:50:00,93.93,93.93,93.89,93.92,63697.0,80.5735,80.5735,80.5392,80.5649,63697.0
2021-04-23 10:00:00,93.92,93.92,93.88,93.91,32871.0,80.5649,80.5649,80.5306,80.5563,32871.0
2021-04-23 10:10:00,93.91,93.92,93.89,93.89,29077.0,80.5563,80.5649,80.5392,80.5392,29077.0
2021-04-23 10:20:00,93.9,93.91,93.88,93.89,24980.0,80.5478,80.5563,80.5306,80.5392,24980.0
2021-04-23 10:30:00,93.88,93.91,93.86,93.91,76162.0,80.5306,80.5563,80.5134,80.5563,76162.0
2021-04-23 10:40:00,93.91,93.92,93.89,93.9,47314.0,80.5563,80.5649,80.5392,80.5478,47314.0
2021-04-23 10:50:00,93.9,93.94,93.88,93.94,38196.0,80.5478,80.5821,80.5306,80.5821,38196.0
2021-04-23 11:00:00,93.93,93.98,93.93,93.96,119626.0,80.5735,80.6164,80.5735,80.5992,119626.0
2021-04-23 11:10:00,93.97,93.98,93.95,93.96,38583.0,80.6078,80.6164,80.5906,80.5992,38583.0
2021-04-23 11:20:00,93.96,93.99,93.96,93.98,48569.0,80.5992,80.625,80.5992,80.6164,48569.0
2021-04-23 11:30:00,93.98,94.0,93.98,94.0,50587.0,80.6164,80.6335,80.6164,80.6335,50587.0
2021-04-23 11:40:00,94.0,94.02,94.0,94.02,151005.0,80.6335,80.6507,80.6335,80.6507,151005.0
2021-04-23 11:50:00,94.02,94.06,94.01,94.04,139103.0,80.6507,80.685,80.6421,80.6678,139103.0
2021-04-23 12:00:00,94.03,94.06,94.02,94.06,32621.0,80.6593,80.685,80.6507,80.685,32621.0
2021-04-23 12:10:00,94.06,94.06,94.04,94.05,37863.0,80.685,80.685,80.6678,80.6764,37863.0
2021-04-23 12:20:00,94.04,94.05,94.02,94.03,30554.0,80.6678,80.6764,80.6507,80.6593,30554.0
2021-04-23 12:30:00,94.03,94.05,94.02,94.05,155028.0,80.6593,80.6764,80.6507,80.6764,155028.0
2021-04-23 12:40:00,94.05,94.05,94.04,94.05,16063.0,80.6764,80.6764,80.6678,80.6764,16063.0
2021-04-23 12:50:00,94.04,94.07,94.04,94.07,44064.0,80.6678,80.6936,80.6678,80.6936,44064.0
2021-04-23 13:00:00,94.06,94.07,94.04,94.06,147757.0,80.685,80.6936,80.6678,80.685,147757.0
2021-04-23 13:10:00,94.06,94.06,94.03,94.04,53804.0,80.685,80.685,80.6593,80.6678,53804.0
2021-04-23 13:20:00,94.05,94.05,94.04,94.04,29558.0,80.6764,80.6764,80.6678,80.6678,29558.0
2021-04-23 13:30:00,94.05,94.05,94.04,94.05,12162.0,80.6764,80.6764,80.6678,80.6764,12162.0
2021-04-23 13:40:00,94.05,94.05,94.03,94.04,45983.0,80.6764,80.6764,80.6593,80.6678,45983.0
2021-04-23 13:50:00,94.04,94.04,94.03,94.04,53824.0,80.6678,80.6678,80.6593,80.6678,53824.0
2021-04-23 14:00:00,94.04,94.06,94.03,94.04,80978.0,80.6678,80.685,80.6593,80.6678,80978.0
2021-04-23 14:10:00,94.04,94.05,94.03,94.04,28166.0,80.6678,80.6764,80.6593,80.6678,28166.0
2021-04-23 14:20:00,94.04,94.04,94.03,94.03,37621.0,80.6678,80.6678,80.6593,80.6593,37621.0
2021-04-23 14:30:00,94.03,94.04,94.0,94.01,59001.0,80.6593,80.6678,80.6335,80.6421,59001.0
2021-04-23 14:40:00,94.0,94.01,93.98,94.0,109689.0,80.6335,80.6421,80.6164,80.6335,109689.0
2021-04-23 14:50:00,94.0,94.0,93.98,94.0,43968.0,80.6335,80.6335,80.6164,80.6335,43968.0
2021-04-23 15:00:00,93.99,94.01,93.95,93.97,109068.0,80.625,80.6421,80.5906,80.6078,109068.0
2021-04-23 15:10:00,93.97,93.99,93.96,93.98,82198.0,80.6078,80.625,80.5992,80.6164,82198.0
2021-04-23 15:20:00,93.98,93.99,93.98,93.98,42912.0,80.6164,80.625,80.6164,80.6164,42912.0
2021-04-23 15:30:00,93.98,94.0,93.98,94.0,68347.0,80.6164,80.6335,80.6164,80.6335,68347.0
2021-04-23 15:40:00,94.0,94.01,93.98,93.99,106889.0,80.6335,80.6421,80.6164,80.625,106889.0
2021-04-23 15:50:00,93.99,93.99,93.97,93.99,110182.0,80.625,80.625,80.6078,80.625,110182.0
2021-04-26 09:30:00,94.04,94.04,93.94,93.99,56965.0,80.6678,80.6678,80.5821,80.625,56965.0
2021-04-26 09:40:00,93.97,94.0,93.97,93.98,41498.0,80.6078,80.6335,80.6078,80.6164,41498.0
2021-04-26 09:50:00,93.98,94.0,93.97,93.98,42607.0,80.6164,80.6335,80.6078,80.6164,42607.0
2021-04-26 10:00:00,93.99,94.0,93.98,94.0,25463.0,80.625,80.6335,80.6164,80.6335,25463.0
2021-04-26 10:10:00,94.0,94.02,93.99,94.01,27122.0,80.6335,80.6507,80.625,80.6421,27122.0
2021-04-26 10:20:00,94.01,94.02,94.0,94.01,27282.0,80.6421,80.6507,80.6335,80.6421,27282.0
2021-04-26 10:30:00,94.02,94.02,93.99,93.99,70829.0,80.6507,80.6507,80.625,80.625,70829.0
2021-04-26 10:40:00,94.0,94.0,93.99,93.99,22967.0,80.6335,80.6335,80.625,80.625,22967.0
2021-04-26 10:50:00,94.0,94.0,93.99,94.0,22462.0,80.6335,80.6335,80.625,80.6335,22462.0
2021-04-26 11:00:00,94.0,94.0,93.98,93.98,34820.0,80.6335,80.6335,80.6164,80.6164,34820.0
2021-04-26 11:10:00,93.98,93.99,93.97,93.98,26936.0,80.6164,80.625,80.6078,80.6164,26936.0
2021-04-26 11:20:00,93.98,93.99,93.97,93.98,38565.0,80.6164,80.625,80.6078,80.6164,38565.0
2021-04-26 11:30:00,93.98,93.99,93.96,93.97,127520.0,80.6164,80.625,80.5992,80.6078,127520.0
2021-04-26 11:40:00,93.97,93.97,93.96,93.96,183302.0,80.6078,80.6078,80.5992,80.5992,183302.0
2021-04-26 11:50:00,93.97,93.97,93.96,93.97,23044.0,80.6078,80.6078,80.5992,80.6078,23044.0
2021-04-26 12:00:00,93.97,93.97,93.96,93.97,17258.0,80.6078,80.6078,80.5992,80.6078,17258.0
2021-04-26 12:10:00,93.97,93.97,93.96,93.97,31945.0,80.6078,80.6078,80.5992,80.6078,31945.0
2021-04-26 12:20:00,93.96,93.98,93.95,93.98,110511.0,80.5992,80.6164,80.5906,80.6164,110511.0
2021-04-26 12:30:00,93.98,93.99,93.97,93.98,92786.0,80.6164,80.625,80.6078,80.6164,92786.0
2021-04-26 12:40:00,93.98,94.0,93.98,93.99,124958.0,80.6164,80.6335,80.6164,80.625,124958.0
2021-04-26 12:50:00,93.99,93.99,93.97,93.97,165272.0,80.625,80.625,80.6078,80.6078,165272.0
2021-04-26 13:00:00,93.98,93.99,93.97,93.98,55005.0,80.6164,80.625,80.6078,80.6164,55005.0
2021-04-26 13:10:00,93.98,93.98,93.97,93.98,29440.0,80.6164,80.6164,80.6078,80.6164,29440.0
2021-04-26 13:20:00,93.98,93.98,93.96,93.97,32955.0,80.6164,80.6164,80.5992,80.6078,32955.0
2021-04-26 13:30:00,93.97,93.98,93.96,93.98,43242.0,80.6078,80.6164,80.5992,80.6164,43242.0
2021-04-26 13:40:00,93.97,93.98,93.97,93.98,36290.0,80.6078,80.6164,80.6078,80.6164,36290.0
2021-04-26 13:50:00,93.97,93.99,93.97,93.98,23287.0,80.6078,80.625,80.6078,80.6164,23287.0
2021-04-26 14:00:00,93.98,93.99,93.98,93.98,90344.0,80.6164,80.625,80.6164,80.6164,90344.0
2021-04-26 14:10:00,93.98,93.99,93.98,93.98,73723.0,80.6164,80.625,80.6164,80.6164,73723.0
2021-04-26 14:20:00,93.99,93.99,93.98,93.98,76095.0,80.625,80.625,80.6164,80.6164,76095.0
2021-04-26 14:30:00,93.98,93.99,93.98,93.98,35688.0,80.6164,80.625,80.6164,80.6164,35688.0
2021-04-26 14:40:00,93.98,93.99,93.97,93.98,82189.0,80.6164,80.625,80.6078,80.6164,82189.0
2021-04-26 14:50:00,93.98,93.98,93.96,93.97,41108.0,80.6164,80.6164,80.5992,80.6078,41108.0
2021-04-26 15:00:00,93.97,93.97,93.96,93.97,33635.0,80.6078,80.6078,80.5992,80.6078,33635.0
2021-04-26 15:10:00,93.97,93.97,93.96,93.96,17343.0,80.6078,80.6078,80.5992,80.5992,17343.0
2021-04-26 15:20:00,93.96,93.97,93.95,93.95,42888.0,80.5992,80.6078,80.5906,80.5906,42888.0
2021-04-26 15:30:00,93.96,93.97,93.94,93.95,60899.0,80.5992,80.6078,80.5821,80.5906,60899.0
2021-04-26 15:40:00,93.96,93.97,93.94,93.94,88405.0,80.5992,80.6078,80.5821,80.5821,88405.0
2021-04-26 15:50:00,93.95,93.95,93.92,93.93,67455.0,80.5906,80.5906,80.5649,80.5735,67455.0
2021-04-27 09:30:00,94.01,94.01,93.9,93.98,898890.0,80.6421,80.6421,80.5478,80.6164,898890.0
2021-04-27 09:40:00,93.98,93.98,93.93,93.96,1270640.0,80.6164,80.6164,80.5735,80.5992,1270640.0
2021-04-27 09:50:00,93.96,93.97,93.95,93.95,993376.0,80.5992,80.6078,80.5906,80.5906,993376.0
2021-04-27 10:00:00,93.95,93.97,93.94,93.95,1794030.0,80.5906,80.6078,80.5821,80.5906,1794030.0
2021-04-27 10:10:00,93.96,93.97,93.94,93.95,2083734.0,80.5992,80.6078,80.5821,80.5906,2083734.0
2021-04-27 10:20:00,93.95,93.97,93.95,93.95,609207.0,80.5906,80.6078,80.5906,80.5906,609207.0
2021-04-27 10:30:00,93.95,93.96,93.91,93.92,805894.0,80.5906,80.5992,80.5563,80.5649,805894.0
2021-04-27 10:40:00,93.92,93.92,93.89,93.91,1107511.0,80.5649,80.5649,80.5392,80.5563,1107511.0
2021-04-27 10:50:00,93.91,93.93,93.9,93.92,517277.0,80.5563,80.5735,80.5478,80.5649,517277.0
2021-04-27 11:00:00,93.92,93.94,93.92,93.93,502532.0,80.5649,80.5821,80.5649,80.5735,502532.0
2021-04-27 11:10:00,93.92,93.93,93.89,93.89,1205792.0,80.5649,80.5735,80.5392,80.5392,1205792.0
2021-04-27 11:20:00,93.9,93.9,93.88,93.88,601288.0,80.5478,80.5478,80.5306,80.5306,601288.0
2021-04-27 11:30:00,93.89,93.91,93.88,93.89,677800.0,80.5392,80.5563,80.5306,80.5392,677800.0
2021-04-27 11:40:00,93.9,93.9,93.87,93.88,245456.0,80.5478,80.5478,80.522,80.5306,245456.0
2021-04-27 11:50:00,93.88,93.92,93.87,93.9,3287888.0,80.5306,80.5649,80.522,80.5478,3287888.0
2021-04-27 12:00:00,93.9,93.91,93.9,93.9,681870.0,80.5478,80.5563,80.5478,80.5478,681870.0
2021-04-27 12:10:00,93.91,93.91,93.9,93.91,290257.0,80.5563,80.5563,80.5478,80.5563,290257.0
2021-04-27 12:20:00,93.91,93.91,93.9,93.9,74591.0,80.5563,80.5563,80.5478,80.5478,74591.0
2021-04-27 12:30:00,93.91,93.91,93.9,93.91,43473.0,80.5563,80.5563,80.5478,80.5563,43473.0
2021-04-27 12:40:00,93.91,93.91,93.88,93.89,168044.0,80.5563,80.5563,80.5306,80.5392,168044.0
2021-04-27 12:50:00,93.88,93.9,93.88,93.89,210493.0,80.5306,80.5478,80.5306,80.5392,210493.0
2021-04-27 13:00:00,93.89,93.9,93.88,93.89,63359.0,80.5392,80.5478,80.5306,80.5392,63359.0
2021-04-27 13:10:00,93.89,93.9,93.88,93.89,47723.0,80.5392,80.5478,80.5306,80.5392,47723.0
2021-04-27 13:20:00,93.89,93.89,93.87,93.88,27815.0,80.5392,80.5392,80.522,80.5306,27815.0
2021-04-27 13:30:00,93.88,93.88,93.86,93.87,22060.0,80.5306,80.5306,80.5134,80.522,22060.0
2021-04-27 13:40:00,93.87,93.87,93.77,93.78,220916.0,80.522,80.522,80.4362,80.4448,220916.0
2021-04-27 13:50:00,93.78,93.78,93.76,93.76,30963.0,80.4448,80.4448,80.4277,80.4277,30963.0
2021-04-27 14:00:00,93.76,93.76,93.74,93.75,28675.0,80.4277,80.4277,80.4105,80.4191,28675.0
2021-04-27 14:10:00,93.75,93.77,93.72,93.76,53427.0,80.4191,80.4362,80.3933,80.4277,53427.0
2021-04-27 14:20:00,93.76,93.77,93.75,93.77,78891.0,80.4277,80.4362,80.4191,80.4362,78891.0
2021-04-27 14:30:00,93.77,93.77,93.74,93.75,114822.0,80.4362,80.4362,80.4105,80.4191,114822.0
2021-04-27 14:40:00,93.74,93.75,93.73,93.73,25886.0,80.4105,80.4191,80.4019,80.4019,25886.0
2021-04-27 14:50:00,93.73,93.75,93.72,93.75,118971.0,80.4019,80.4191,80.3933,80.4191,118971.0
2021-04-27 15:00:00,93.75,93.75,93.74,93.75,32027.0,80.4191,80.4191,80.4105,80.4191,32027.0
2021-04-27 15:10:00,93.75,93.77,93.74,93.77,53348.0,80.4191,80.4362,80.4105,80.4362,53348.0
2021-04-27 15:20:00,93.76,93.78,93.76,93.77,40382.0,80.4277,80.4448,80.4277,80.4362,40382.0
2021-04-27 15:30:00,93.77,93.77,93.75,93.76,77902.0,80.4362,80.4362,80.4191,80.4277,77902.0
2021-04-27 15:40:00,93.74,93.77,93.74,93.75,246604.0,80.4105,80.4362,80.4105,80.4191,246604.0
2021-04-27 15:50:00,93.74,93.75,93.69,93.7,115289.0,80.4105,80.4191,80.3676,80.3762,115289.0
2021-04-28 09:30:00,93.7,93.72,93.66,93.67,81723.0,80.3762,80.3933,80.3419,80.3505,81723.0
2021-04-28 09:40:00,93.67,93.73,93.66,93.73,99510.0,80.3505,80.4019,80.3419,80.4019,99510.0
2021-04-28 09:50:00,93.73,93.73,93.7,93.7,59847.0,80.4019,80.4019,80.3762,80.3762,59847.0
2021-04-28 10:00:00,93.71,93.74,93.7,93.73,69312.0,80.3848,80.4105,80.3762,80.4019,69312.0
2021-04-28 10:10:00,93.73,93.73,93.71,93.72,87832.0,80.4019,80.4019,80.3848,80.3933,87832.0
2021-04-28 10:20:00,93.72,93.73,93.71,93.72,100252.0,80.3933,80.4019,80.3848,80.3933,100252.0
2021-04-28 10:30:00,93.72,93.72,93.66,93.67,42754.0,80.3933,80.3933,80.3419,80.3505,42754.0
2021-04-28 10:40:00,93.67,93.67,93.65,93.66,94566.0,80.3505,80.3505,80.3333,80.3419,94566.0
2021-04-28 10:50:00,93.65,93.67,93.64,93.65,85758.0,80.3333,80.3505,80.3247,80.3333,85758.0
2021-04-28 11:00:00,93.65,93.66,93.63,93.65,56400.0,80.3333,80.3419,80.3161,80.3333,56400.0
2021-04-28 11:10:00,93.65,93.65,93.64,93.65,68231.0,80.3333,80.3333,80.3247,80.3333,68231.0
2021-04-28 11:20:00,93.65,93.67,93.63,93.67,73067.0,80.3333,80.3505,80.3161,80.3505,73067.0
2021-04-28 11:30:00,93.67,93.67,93.64,93.66,32550.0,80.3505,80.3505,80.3247,80.3419,32550.0
2021-04-28 11:40:00,93.66,93.66,93.65,93.65,54756.0,80.3419,80.3419,80.3333,80.3333,54756.0
2021-04-28 11:50:00,93.66,93.66,93.65,93.66,30217.0,80.3419,80.3419,80.3333,80.3419,30217.0
2021-04-28 12:00:00,93.65,93.66,93.62,93.62,152070.0,80.3333,80.3419,80.3076,80.3076,152070.0
2021-04-28 12:10:00,93.63,93.64,93.62,93.63,114622.0,80.3161,80.3247,80.3076,80.3161,114622.0
2021-04-28 12:20:00,93.62,93.63,93.62,93.63,25020.0,80.3076,80.3161,80.3076,80.3161,25020.0
2021-04-28 12:30:00,93.62,93.63,93.62,93.63,199515.0,80.3076,80.3161,80.3076,80.3161,199515.0
2021-04-28 12:40:00,93.62,93.63,93.62,93.63,33629.0,80.3076,80.3161,80.3076,80.3161,33629.0
2021-04-28 12:50:00,93.63,93.63,93.62,93.63,24525.0,80.3161,80.3161,80.3076,80.3161,24525.0
2021-04-28 13:00:00,93.62,93.63,93.62,93.63,31779.0,80.3076,80.3161,80.3076,80.3161,31779.0
2021-04-28 13:10:00,93.63,93.63,93.61,93.62,73480.0,80.3161,80.3161,80.299,80.3076,73480.0
2021-04-28 13:20:00,93.62,93.62,93.61,93.62,28221.0,80.3076,80.3076,80.299,80.3076,28221.0
2021-04-28 13:30:00,93.62,93.62,93.6,93.6,124381.0,80.3076,80.3076,80.2904,80.2904,124381.0
2021-04-28 13:40:00,93.6,93.61,93.6,93.61,26293.0,80.2904,80.299,80.2904,80.299,26293.0
2021-04-28 13:50:00,93.61,93.61,93.59,93.59,92736.0,80.299,80.299,80.2818,80.2818,92736.0
2021-04-28 14:00:00,93.59,93.64,93.5,93.61,165371.0,80.2818,80.3247,80.2046,80.299,165371.0
2021-04-28 14:10:00,93.61,93.61,93.55,93.59,159767.0,80.299,80.299,80.2475,80.2818,159767.0
2021-04-28 14:20:00,93.59,93.62,93.58,93.62,72263.0,80.2818,80.3076,80.2733,80.3076,72263.0
2021-04-28 14:30:00,93.62,93.75,93.58,93.74,112516.0,80.3076,80.4191,80.2733,80.4105,112516.0
2021-04-28 14:40:00,93.74,93.79,93.72,93.74,48316.0,80.4105,80.4534,80.3933,80.4105,48316.0
2021-04-28 14:50:00,93.74,93.76,93.71,93.76,112401.0,80.4105,80.4277,80.3848,80.4277,112401.0
2021-04-28 15:00:00,93.75,93.76,93.73,93.75,78201.0,80.4191,80.4277,80.4019,80.4191,78201.0
2021-04-28 15:10:00,93.75,93.78,93.74,93.76,63227.0,80.4191,80.4448,80.4105,80.4277,63227.0
2021-04-28 15:20:00,93.76,93.77,93.75,93.76,57930.0,80.4277,80.4362,80.4191,80.4277,57930.0
2021-04-28 15:30:00,93.77,93.78,93.75,93.78,110371.0,80.4362,80.4448,80.4191,80.4448,110371.0
2021-04-28 15:40:00,93.77,93.8,93.77,93.8,57950.0,80.4362,80.462,80.4362,80.462,57950.0
2021-04-28 15:50:00,93.8,93.8,93.77,93.79,227066.0,80.462,80.462,80.4362,80.4534,227066.0
2021-04-29 09:30:00,93.51,93.52,93.47,93.51,154244.0,80.2132,80.2218,80.1789,80.2132,154244.0
2021-04-29 09:40:00,93.51,93.52,93.48,93.48,28800.0,80.2132,80.2218,80.1875,80.1875,28800.0
2021-04-29 09:50:00,93.48,93.48,93.43,93.45,54844.0,80.1875,80.1875,80.1446,80.1617,54844.0
2021-04-29 10:00:00,93.45,93.47,93.43,93.45,79003.0,80.1617,80.1789,80.1446,80.1617,79003.0
2021-04-29 10:10:00,93.46,93.47,93.44,93.47,50315.0,80.1703,80.1789,80.1532,80.1789,50315.0
2021-04-29 10:20:00,93.47,93.49,93.45,93.48,49303.0,80.1789,80.1961,80.1617,80.1875,49303.0
2021-04-29 10:30:00,93.49,93.51,93.47,93.5,84165.0,80.1961,80.2132,80.1789,80.2046,84165.0
2021-04-29 10:40:00,93.5,93.55,93.48,93.54,54815.0,80.2046,80.2475,80.1875,80.2389,54815.0
2021-04-29 10:50:00,93.55,93.59,93.54,93.57,36984.0,80.2475,80.2818,80.2389,80.2647,36984.0
2021-04-29 11:00:00,93.57,93.58,93.55,93.58,24097.0,80.2647,80.2733,80.2475,80.2733,24097.0
2021-04-29 11:10:00,93.58,93.59,93.57,93.58,43746.0,80.2733,80.2818,80.2647,80.2733,43746.0
2021-04-29 11:20:00,93.57,93.6,93.57,93.59,84751.0,80.2647,80.2904,80.2647,80.2818,84751.0
2021-04-29 11:30:00,93.59,93.6,93.58,93.59,135025.0,80.2818,80.2904,80.2733,80.2818,135025.0
2021-04-29 11:40:00,93.59,93.61,93.59,93.61,115136.0,80.2818,80.299,80.2818,80.299,115136.0
2021-04-29 11:50:00,93.6,93.61,93.58,93.59,64425.0,80.2904,80.299,80.2733,80.2818,64425.0
2021-04-29 12:00:00,93.58,93.61,93.57,93.6,34969.0,80.2733,80.299,80.2647,80.2904,34969.0
2021-04-29 12:10:00,93.6,93.63,93.6,93.63,52924.0,80.2904,80.3161,80.2904,80.3161,52924.0
2021-04-29 12:20:00,93.62,93.63,93.61,93.62,56058.0,80.3076,80.3161,80.299,80.3076,56058.0
2021-04-29 12:30:00,93.62,93.63,93.6,93.62,82067.0,80.3076,80.3161,80.2904,80.3076,82067.0
2021-04-29 12:40:00,93.62,93.63,93.6,93.62,11191.0,80.3076,80.3161,80.2904,80.3076,11191.0
2021-04-29 12:50:00,93.62,93.63,93.61,93.62,16920.0,80.3076,80.3161,80.299,80.3076,16920.0
2021-04-29 13:00:00,93.62,93.63,93.61,93.62,534254.0,80.3076,80.3161,80.299,80.3076,534254.0
2021-04-29 13:10:00,93.62,93.64,93.62,93.63,608483.0,80.3076,80.3247,80.3076,80.3161,608483.0
2021-04-29 13:20:00,93.63,93.66,93.62,93.66,132586.0,80.3161,80.3419,80.3076,80.3419,132586.0
2021-04-29 13:30:00,93.66,93.66,93.64,93.65,50927.0,80.3419,80.3419,80.3247,80.3333,50927.0
2021-04-29 13:40:00,93.65,93.65,93.64,93.65,18824.0,80.3333,80.3333,80.3247,80.3333,18824.0
2021-04-29 13:50:00,93.64,93.66,93.64,93.65,75605.0,80.3247,80.3419,80.3247,80.3333,75605.0
2021-04-29 14:00:00,93.65,93.67,93.64,93.67,143751.0,80.3333,80.3505,80.3247,80.3505,143751.0
2021-04-29 14:10:00,93.67,93.68,93.66,93.67,64710.0,80.3505,80.359,80.3419,80.3505,64710.0
2021-04-29 14:20:00,93.67,93.68,93.66,93.68,77388.0,80.3505,80.359,80.3419,80.359,77388.0
2021-04-29 14:30:00,93.68,93.7,93.67,93.69,740956.0,80.359,80.3762,80.3505,80.3676,740956.0
2021-04-29 14:40:00,93.69,93.72,93.69,93.72,268366.0,80.3676,80.3933,80.3676,80.3933,268366.0
2021-04-29 14:50:00,93.71,93.72,93.7,93.7,91765.0,80.3848,80.3933,80.3762,80.3762,91765.0
2021-04-29 15:00:00,93.7,93.71,93.7,93.7,14751.0,80.3762,80.3848,80.3762,80.3762,14751.0
2021-04-29 15:10:00,93.7,93.71,93.7,93.7,14781.0,80.3762,80.3848,80.3762,80.3762,14781.0
2021-04-29 15:20:00,93.7,93.71,93.7,93.7,44664.0,80.3762,80.3848,80.3762,80.3762,44664.0
2021-04-29 15:30:00,93.7,93.72,93.7,93.72,525368.0,80.3762,80.3933,80.3762,80.3933,525368.0
2021-04-29 15:40:00,93.72,93.72,93.71,93.72,179364.0,80.3933,80.3933,80.3848,80.3933,179364.0
2021-04-29 15:50:00,93.72,93.73,93.7,93.71,529515.0,80.3933,80.4019,80.3762,80.3848,529515.0
2021-04-30 09:30:00,93.69,93.73,93.68,93.71,32418.0,80.3676,80.4019,80.359,80.3848,32418.0
2021-04-30 09:40:00,93.71,93.73,93.69,93.7,255533.0,80.3848,80.4019,80.3676,80.3762,255533.0
2021-04-30 09:50:00,93.7,93.73,93.69,93.73,48104.0,80.3762,80.4019,80.3676,80.4019,48104.0
2021-04-30 10:00:00,93.72,93.73,93.67,93.72,21050.0,80.3933,80.4019,80.3505,80.3933,21050.0
2021-04-30 10:10:00,93.71,93.75,93.7,93.73,21084.0,80.3848,80.4191,80.3762,80.4019,21084.0
2021-04-30 10:20:00,93.74,93.78,93.74,93.77,27820.0,80.4105,80.4448,80.4105,80.4362,27820.0
2021-04-30 10:30:00,93.77,93.8,93.76,93.78,56577.0,80.4362,80.462,80.4277,80.4448,56577.0
2021-04-30 10:40:00,93.78,93.83,93.77,93.82,80931.0,80.4448,80.4877,80.4362,80.4791,80931.0
2021-04-30 10:50:00,93.82,93.83,93.78,93.79,74731.0,80.4791,80.4877,80.4448,80.4534,74731.0
2021-04-30 11:00:00,93.79,93.81,93.78,93.81,28767.0,80.4534,80.4706,80.4448,80.4706,28767.0
2021-04-30 11:10:00,93.81,93.85,93.77,93.77,307690.0,80.4706,80.5049,80.4362,80.4362,307690.0
2021-04-30 11:20:00,93.78,93.78,93.75,93.77,29926.0,80.4448,80.4448,80.4191,80.4362,29926.0
2021-04-30 11:30:00,93.77,93.78,93.76,93.78,28570.0,80.4362,80.4448,80.4277,80.4448,28570.0
2021-04-30 11:40:00,93.78,93.79,93.77,93.79,8460.0,80.4448,80.4534,80.4362,80.4534,8460.0
2021-04-30 11:50:00,93.79,93.8,93.78,93.8,18201.0,80.4534,80.462,80.4448,80.462,18201.0
2021-04-30 12:00:00,93.79,93.81,93.79,93.8,95207.0,80.4534,80.4706,80.4534,80.462,95207.0
2021-04-30 12:10:00,93.8,93.81,93.8,93.81,23503.0,80.462,80.4706,80.462,80.4706,23503.0
2021-04-30 12:20:00,93.8,93.81,93.79,93.8,27558.0,80.462,80.4706,80.4534,80.462,27558.0
2021-04-30 12:30:00,93.8,93.81,93.79,93.8,20219.0,80.462,80.4706,80.4534,80.462,20219.0
2021-04-30 12:40:00,93.81,93.82,93.8,93.81,183383.0,80.4706,80.4791,80.462,80.4706,183383.0
2021-04-30 12:50:00,93.81,93.83,93.81,93.83,22951.0,80.4706,80.4877,80.4706,80.4877,22951.0
2021-04-30 13:00:00,93.82,93.85,93.82,93.85,106727.0,80.4791,80.5049,80.4791,80.5049,106727.0
2021-04-30 13:10:00,93.84,93.85,93.83,93.84,20789.0,80.4963,80.5049,80.4877,80.4963,20789.0
2021-04-30 13:20:00,93.84,93.85,93.83,93.84,351236.0,80.4963,80.5049,80.4877,80.4963,351236.0
2021-04-30 13:30:00,93.84,93.85,93.83,93.84,61533.0,80.4963,80.5049,80.4877,80.4963,61533.0
2021-04-30 13:40:00,93.84,93.85,93.82,93.82,22264.0,80.4963,80.5049,80.4791,80.4791,22264.0
2021-04-30 13:50:00,93.83,93.83,93.82,93.83,17040.0,80.4877,80.4877,80.4791,80.4877,17040.0
2021-04-30 14:00:00,93.83,93.83,93.81,93.81,32834.0,80.4877,80.4877,80.4706,80.4706,32834.0
2021-04-30 14:10:00,93.82,93.82,93.8,93.8,18336.0,80.4791,80.4791,80.462,80.462,18336.0
2021-04-30 14:20:00,93.8,93.81,93.77,93.78,17455.0,80.462,80.4706,80.4362,80.4448,17455.0
2021-04-30 14:30:00,93.77,93.78,93.75,93.76,119700.0,80.4362,80.4448,80.4191,80.4277,119700.0
2021-04-30 14:40:00,93.77,93.79,93.76,93.77,51297.0,80.4362,80.4534,80.4277,80.4362,51297.0
2021-04-30 14:50:00,93.77,93.79,93.75,93.78,35762.0,80.4362,80.4534,80.4191,80.4448,35762.0
2021-04-30 15:00:00,93.78,93.8,93.77,93.8,31255.0,80.4448,80.462,80.4362,80.462,31255.0
2021-04-30 15:10:00,93.8,93.81,93.79,93.81,35673.0,80.462,80.4706,80.4534,80.4706,35673.0
2021-04-30 15:20:00,93.8,93.82,93.79,93.79,82669.0,80.462,80.4791,80.4534,80.4534,82669.0
2021-04-30 15:30:00,93.8,93.83,93.79,93.82,52125.0,80.462,80.4877,80.4534,80.4791,52125.0
2021-04-30 15:40:00,93.82,93.83,93.79,93.8,91134.0,80.4791,80.4877,80.4534,80.462,91134.0
2021-04-30 15:50:00,93.8,93.85,93.78,93.84,84182.0,80.462,80.5049,80.4448,80.4963,84182.0
2021-05-03 09:30:00,93.67,93.69,93.66,93.67,41550.0,80.4926,80.5098,80.484,80.4926,41550.0
2021-05-03 09:40:00,93.67,93.68,93.65,93.66,128142.0,80.4926,80.5012,80.4754,80.484,128142.0
2021-05-03 09:50:00,93.65,93.7,93.63,93.69,27632.0,80.4754,80.5184,80.4583,80.5098,27632.0
2021-05-03 10:00:00,93.7,93.83,93.69,93.79,145226.0,80.5184,80.6301,80.5098,80.5957,145226.0
2021-05-03 10:10:00,93.78,93.84,93.78,93.84,86942.0,80.5872,80.6387,80.5872,80.6387,86942.0
2021-05-03 10:20:00,93.84,93.86,93.8,93.84,81705.0,80.6387,80.6559,80.6043,80.6387,81705.0
2021-05-03 10:30:00,93.84,93.89,93.84,93.84,52375.0,80.6387,80.6817,80.6387,80.6387,52375.0
2021-05-03 10:40:00,93.85,93.86,93.8,93.81,44309.0,80.6473,80.6559,80.6043,80.6129,44309.0
2021-05-03 10:50:00,93.81,93.83,93.79,93.81,65387.0,80.6129,80.6301,80.5957,80.6129,65387.0
2021-05-03 11:00:00,93.81,93.83,93.78,93.78,27070.0,80.6129,80.6301,80.5872,80.5872,27070.0
2021-05-03 11:10:00,93.78,93.79,93.74,93.76,47865.0,80.5872,80.5957,80.5528,80.57,47865.0
2021-05-03 11:20:00,93.75,93.76,93.73,93.73,41275.0,80.5614,80.57,80.5442,80.5442,41275.0
2021-05-03 11:30:00,93.73,93.74,93.69,93.7,19770.0,80.5442,80.5528,80.5098,80.5184,19770.0
2021-05-03 11:40:00,93.69,93.7,93.67,93.69,60662.0,80.5098,80.5184,80.4926,80.5098,60662.0
2021-05-03 11:50:00,93.69,93.73,93.67,93.72,139258.0,80.5098,80.5442,80.4926,80.5356,139258.0
2021-05-03 12:00:00,93.73,93.73,93.71,93.73,20461.0,80.5442,80.5442,80.527,80.5442,20461.0
2021-05-03 12:10:00,93.73,93.74,93.72,93.74,25371.0,80.5442,80.5528,80.5356,80.5528,25371.0
2021-05-03 12:20:00,93.74,93.76,93.71,93.72,36159.0,80.5528,80.57,80.527,80.5356,36159.0
2021-05-03 12:30:00,93.71,93.74,93.71,93.73,30428.0,80.527,80.5528,80.527,80.5442,30428.0
2021-05-03 12:40:00,93.73,93.75,93.72,93.73,69821.0,80.5442,80.5614,80.5356,80.5442,69821.0
2021-05-03 12:50:00,93.73,93.74,93.72,93.74,182818.0,80.5442,80.5528,80.5356,80.5528,182818.0
2021-05-03 13:00:00,93.74,93.76,93.73,93.76,18885.0,80.5528,80.57,80.5442,80.57,18885.0
2021-05-03 13:10:00,93.76,93.78,93.75,93.78,16370.0,80.57,80.5872,80.5614,80.5872,16370.0
2021-05-03 13:20:00,93.78,93.8,93.77,93.78,15447.0,80.5872,80.6043,80.5786,80.5872,15447.0
2021-05-03 13:30:00,93.77,93.78,93.76,93.78,34801.0,80.5786,80.5872,80.57,80.5872,34801.0
2021-05-03 13:40:00,93.78,93.81,93.77,93.81,25954.0,80.5872,80.6129,80.5786,80.6129,25954.0
2021-05-03 13:50:00,93.81,93.81,93.76,93.77,32380.0,80.6129,80.6129,80.57,80.5786,32380.0
2021-05-03 14:00:00,93.78,93.78,93.74,93.75,47127.0,80.5872,80.5872,80.5528,80.5614,47127.0
2021-05-03 14:10:00,93.75,93.77,93.74,93.77,32191.0,80.5614,80.5786,80.5528,80.5786,32191.0
2021-05-03 14:20:00,93.77,93.79,93.75,93.75,24439.0,80.5786,80.5957,80.5614,80.5614,24439.0
2021-05-03 14:30:00,93.75,93.76,93.73,93.76,26803.0,80.5614,80.57,80.5442,80.57,26803.0
2021-05-03 14:40:00,93.76,93.8,93.76,93.79,18584.0,80.57,80.6043,80.57,80.5957,18584.0
2021-05-03 14:50:00,93.8,93.81,93.78,93.81,45740.0,80.6043,80.6129,80.5872,80.6129,45740.0
2021-05-03 15:00:00,93.8,93.81,93.79,93.8,41497.0,80.6043,80.6129,80.5957,80.6043,41497.0
2021-05-03 15:10:00,93.8,93.8,93.76,93.77,50883.0,80.6043,80.6043,80.57,80.5786,50883.0
2021-05-03 15:20:00,93.77,93.79,93.76,93.79,27071.0,80.5786,80.5957,80.57,80.5957,27071.0
2021-05-03 15:30:00,93.79,93.82,93.78,93.8,57924.0,80.5957,80.6215,80.5872,80.6043,57924.0
2021-05-03 15:40:00,93.8,93.81,93.79,93.8,32045.0,80.6043,80.6129,80.5957,80.6043,32045.0
2021-05-03 15:50:00,93.8,93.82,93.79,93.82,147225.0,80.6043,80.6215,80.5957,80.6215,147225.0
2021-05-04 09:30:00,93.98,94.0,93.9,93.9,46229.0,80.759,80.7762,80.6903,80.6903,46229.0
2021-05-04 09:40:00,93.9,93.91,93.88,93.9,102978.0,80.6903,80.6989,80.6731,80.6903,102978.0
2021-05-04 09:50:00,93.9,93.94,93.9,93.94,146337.0,80.6903,80.7246,80.6903,80.7246,146337.0
2021-05-04 10:00:00,93.94,94.0,93.93,93.98,53528.0,80.7246,80.7762,80.7161,80.759,53528.0
2021-05-04 10:10:00,93.99,93.99,93.93,93.94,41874.0,80.7676,80.7676,80.7161,80.7246,41874.0
2021-05-04 10:20:00,93.94,93.98,93.93,93.97,15493.0,80.7246,80.759,80.7161,80.7504,15493.0
2021-05-04 10:30:00,93.96,93.97,93.93,93.95,32793.0,80.7418,80.7504,80.7161,80.7332,32793.0
2021-05-04 10:40:00,93.95,93.96,93.94,93.94,38045.0,80.7332,80.7418,80.7246,80.7246,38045.0
2021-05-04 10:50:00,93.94,93.95,93.91,93.93,55891.0,80.7246,80.7332,80.6989,80.7161,55891.0
2021-05-04 11:00:00,93.94,93.95,93.91,93.95,44858.0,80.7246,80.7332,80.6989,80.7332,44858.0
2021-05-04 11:10:00,93.95,93.95,93.8,93.88,75173.0,80.7332,80.7332,80.6043,80.6731,75173.0
2021-05-04 11:20:00,93.87,93.87,93.83,93.83,77744.0,80.6645,80.6645,80.6301,80.6301,77744.0
2021-05-04 11:30:00,93.83,93.84,93.81,93.83,103172.0,80.6301,80.6387,80.6129,80.6301,103172.0
2021-05-04 11:40:00,93.82,93.83,93.8,93.81,73318.0,80.6215,80.6301,80.6043,80.6129,73318.0
2021-05-04 11:50:00,93.81,93.83,93.79,93.81,36570.0,80.6129,80.6301,80.5957,80.6129,36570.0
2021-05-04 12:00:00,93.81,93.83,93.8,93.81,46068.0,80.6129,80.6301,80.6043,80.6129,46068.0
2021-05-04 12:10:00,93.81,93.83,93.78,93.79,40416.0,80.6129,80.6301,80.5872,80.5957,40416.0
2021-05-04 12:20:00,93.79,93.8,93.77,93.77,53671.0,80.5957,80.6043,80.5786,80.5786,53671.0
2021-05-04 12:30:00,93.78,93.78,93.75,93.76,53932.0,80.5872,80.5872,80.5614,80.57,53932.0
2021-05-04 12:40:00,93.76,93.79,93.76,93.79,125418.0,80.57,80.5957,80.57,80.5957,125418.0
2021-05-04 12:50:00,93.79,93.82,93.78,93.81,102491.0,80.5957,80.6215,80.5872,80.6129,102491.0
2021-05-04 13:00:00,93.8,93.84,93.8,93.83,125064.0,80.6043,80.6387,80.6043,80.6301,125064.0
2021-05-04 13:10:00,93.84,93.85,93.82,93.84,19662.0,80.6387,80.6473,80.6215,80.6387,19662.0
2021-05-04 13:20:00,93.85,93.85,93.82,93.83,21598.0,80.6473,80.6473,80.6215,80.6301,21598.0
2021-05-04 13:30:00,93.82,93.85,93.82,93.83,39910.0,80.6215,80.6473,80.6215,80.6301,39910.0
2021-05-04 13:40:00,93.84,93.89,93.83,93.86,255515.0,80.6387,80.6817,80.6301,80.6559,255515.0
2021-05-04 13:50:00,93.87,93.87,93.82,93.82,48450.0,80.6645,80.6645,80.6215,80.6215,48450.0
2021-05-04 14:00:00,93.83,93.85,93.82,93.84,81123.0,80.6301,80.6473,80.6215,80.6387,81123.0
2021-05-04 14:10:00,93.84,93.86,93.83,93.84,52754.0,80.6387,80.6559,80.6301,80.6387,52754.0
2021-05-04 14:20:00,93.84,93.91,93.83,93.84,164270.0,80.6387,80.6989,80.6301,80.6387,164270.0
2021-05-04 14:30:00,93.84,93.85,93.83,93.84,126132.0,80.6387,80.6473,80.6301,80.6387,126132.0
2021-05-04 14:40:00,93.84,93.84,93.83,93.84,28249.0,80.6387,80.6387,80.6301,80.6387,28249.0
2021-05-04 14:50:00,93.84,93.84,93.81,93.81,59943.0,80.6387,80.6387,80.6129,80.6129,59943.0
2021-05-04 15:00:00,93.82,93.82,93.8,93.81,31104.0,80.6215,80.6215,80.6043,80.6129,31104.0
2021-05-04 15:10:00,93.81,93.82,93.79,93.8,50800.0,80.6129,80.6215,80.5957,80.6043,50800.0
2021-05-04 15:20:00,93.79,93.81,93.79,93.8,44086.0,80.5957,80.6129,80.5957,80.6043,44086.0
2021-05-04 15:30:00,93.8,93.81,93.8,93.8,44895.0,80.6043,80.6129,80.6043,80.6043,44895.0
2021-05-04 15:40:00,93.81,93.81,93.8,93.81,79090.0,80.6129,80.6129,80.6043,80.6129,79090.0
2021-05-04 15:50:00,93.81,93.82,93.81,93.81,75389.0,80.6129,80.6215,80.6129,80.6129,75389.0
2021-05-05 09:30:00,93.81,93.86,93.75,93.86,76667.0,80.6129,80.6559,80.5614,80.6559,76667.0
2021-05-05 09:40:00,93.86,93.87,93.82,93.83,36174.0,80.6559,80.6645,80.6215,80.6301,36174.0
2021-05-05 09:50:00,93.82,93.85,93.78,93.79,123450.0,80.6215,80.6473,80.5872,80.5957,123450.0
2021-05-05 10:00:00,93.8,93.83,93.79,93.81,96371.0,80.6043,80.6301,80.5957,80.6129,96371.0
2021-05-05 10:10:00,93.81,93.82,93.77,93.78,91379.0,80.6129,80.6215,80.5786,80.5872,91379.0
2021-05-05 10:20:00,93.78,93.81,93.77,93.78,73968.0,80.5872,80.6129,80.5786,80.5872,73968.0
2021-05-05 10:30:00,93.79,93.82,93.77,93.81,27896.0,80.5957,80.6215,80.5786,80.6129,27896.0
2021-05-05 10:40:00,93.81,93.87,93.8,93.86,58095.0,80.6129,80.6645,80.6043,80.6559,58095.0
2021-05-05 10:50:00,93.86,93.89,93.85,93.88,53061.0,80.6559,80.6817,80.6473,80.6731,53061.0
2021-05-05 11:00:00,93.87,93.9,93.86,93.88,53327.0,80.6645,80.6903,80.6559,80.6731,53327.0
2021-05-05 11:10:00,93.88,93.88,93.83,93.86,30673.0,80.6731,80.6731,80.6301,80.6559,30673.0
2021-05-05 11:20:00,93.87,93.87,93.83,93.86,29669.0,80.6645,80.6645,80.6301,80.6559,29669.0
2021-05-05 11:30:00,93.86,93.87,93.84,93.85,21269.0,80.6559,80.6645,80.6387,80.6473,21269.0
2021-05-05 11:40:00,93.84,93.85,93.83,93.84,43130.0,80.6387,80.6473,80.6301,80.6387,43130.0
2021-05-05 11:50:00,93.84,93.87,93.83,93.84,139087.0,80.6387,80.6645,80.6301,80.6387,139087.0
2021-05-05 12:00:00,93.84,93.85,93.83,93.84,11258.0,80.6387,80.6473,80.6301,80.6387,11258.0
2021-05-05 12:10:00,93.84,93.86,93.81,93.81,51097.0,80.6387,80.6559,80.6129,80.6129,51097.0
2021-05-05 12:20:00,93.82,93.84,93.81,93.84,34556.0,80.6215,80.6387,80.6129,80.6387,34556.0
2021-05-05 12:30:00,93.83,93.85,93.83,93.85,21864.0,80.6301,80.6473,80.6301,80.6473,21864.0
2021-05-05 12:40:00,93.84,93.87,93.84,93.85,130070.0,80.6387,80.6645,80.6387,80.6473,130070.0
2021-05-05 12:50:00,93.84,93.87,93.84,93.86,32930.0,80.6387,80.6645,80.6387,80.6559,32930.0
2021-05-05 13:00:00,93.86,93.88,93.85,93.88,14568.0,80.6559,80.6731,80.6473,80.6731,14568.0
2021-05-05 13:10:00,93.88,93.89,93.87,93.88,17459.0,80.6731,80.6817,80.6645,80.6731,17459.0
2021-05-05 13:20:00,93.87,93.91,93.87,93.9,30141.0,80.6645,80.6989,80.6645,80.6903,30141.0
2021-05-05 13:30:00,93.91,93.92,93.9,93.92,25585.0,80.6989,80.7075,80.6903,80.7075,25585.0
2021-05-05 13:40:00,93.92,93.93,93.91,93.92,10134.0,80.7075,80.7161,80.6989,80.7075,10134.0
2021-05-05 13:50:00,93.91,93.93,93.91,93.92,27273.0,80.6989,80.7161,80.6989,80.7075,27273.0
2021-05-05 14:00:00,93.92,93.92,93.9,93.91,42936.0,80.7075,80.7075,80.6903,80.6989,42936.0
2021-05-05 14:10:00,93.9,93.92,93.89,93.92,16170.0,80.6903,80.7075,80.6817,80.7075,16170.0
2021-05-05 14:20:00,93.91,93.93,93.91,93.93,30729.0,80.6989,80.7161,80.6989,80.7161,30729.0
2021-05-05 14:30:00,93.92,93.93,93.89,93.89,60242.0,80.7075,80.7161,80.6817,80.6817,60242.0
2021-05-05 14:40:00,93.89,93.91,93.88,93.9,39489.0,80.6817,80.6989,80.6731,80.6903,39489.0
2021-05-05 14:50:00,93.9,93.91,93.89,93.9,23856.0,80.6903,80.6989,80.6817,80.6903,23856.0
2021-05-05 15:00:00,93.9,93.94,93.9,93.93,55412.0,80.6903,80.7246,80.6903,80.7161,55412.0
2021-05-05 15:10:00,93.94,93.95,93.92,93.95,43366.0,80.7246,80.7332,80.7075,80.7332,43366.0
2021-05-05 15:20:00,93.95,93.95,93.92,93.94,89815.0,80.7332,80.7332,80.7075,80.7246,89815.0
2021-05-05 15:30:00,93.94,93.94,93.91,93.92,69568.0,80.7246,80.7246,80.6989,80.7075,69568.0
2021-05-05 15:40:00,93.91,93.94,93.9,93.94,89287.0,80.6989,80.7246,80.6903,80.7246,89287.0
2021-05-05 15:50:00,93.93,93.94,93.93,93.93,55862.0,80.7161,80.7246,80.7161,80.7161,55862.0
2021-05-06 09:30:00,93.88,93.97,93.85,93.96,103591.0,80.6731,80.7504,80.6473,80.7418,103591.0
2021-05-06 09:40:00,93.96,94.0,93.95,94.0,40371.0,80.7418,80.7762,80.7332,80.7762,40371.0
2021-05-06 09:50:00,93.98,94.0,93.95,94.0,39478.0,80.759,80.7762,80.7332,80.7762,39478.0
2021-05-06 10:00:00,94.0,94.01,93.99,94.0,83279.0,80.7762,80.7848,80.7676,80.7762,83279.0
2021-05-06 10:10:00,94.01,94.02,93.98,93.98,23366.0,80.7848,80.7934,80.759,80.759,23366.0
2021-05-06 10:20:00,93.99,94.0,93.98,93.98,83848.0,80.7676,80.7762,80.759,80.759,83848.0
2021-05-06 10:30:00,93.99,93.99,93.97,93.98,47350.0,80.7676,80.7676,80.7504,80.759,47350.0
2021-05-06 10:40:00,93.98,93.99,93.96,93.97,148745.0,80.759,80.7676,80.7418,80.7504,148745.0
2021-05-06 10:50:00,93.98,94.0,93.97,94.0,32204.0,80.759,80.7762,80.7504,80.7762,32204.0
2021-05-06 11:00:00,94.0,94.01,93.99,94.0,147614.0,80.7762,80.7848,80.7676,80.7762,147614.0
2021-05-06 11:10:00,94.01,94.03,94.0,94.03,45771.0,80.7848,80.802,80.7762,80.802,45771.0
2021-05-06 11:20:00,94.03,94.04,94.02,94.03,16491.0,80.802,80.8106,80.7934,80.802,16491.0
2021-05-06 11:30:00,94.03,94.04,94.03,94.04,17471.0,80.802,80.8106,80.802,80.8106,17471.0
2021-05-06 11:40:00,94.03,94.04,93.98,93.99,85344.0,80.802,80.8106,80.759,80.7676,85344.0
2021-05-06 11:50:00,93.98,94.0,93.97,93.98,31874.0,80.759,80.7762,80.7504,80.759,31874.0
2021-05-06 12:00:00,93.99,93.99,93.96,93.97,23783.0,80.7676,80.7676,80.7418,80.7504,23783.0
2021-05-06 12:10:00,93.97,93.98,93.96,93.98,31933.0,80.7504,80.759,80.7418,80.759,31933.0
2021-05-06 12:20:00,93.98,93.98,93.97,93.98,22041.0,80.759,80.759,80.7504,80.759,22041.0
2021-05-06 12:30:00,93.97,93.98,93.97,93.98,94199.0,80.7504,80.759,80.7504,80.759,94199.0
2021-05-06 12:40:00,93.98,94.0,93.97,94.0,168339.0,80.759,80.7762,80.7504,80.7762,168339.0
2021-05-06 12:50:00,94.0,94.0,93.99,94.0,18109.0,80.7762,80.7762,80.7676,80.7762,18109.0
2021-05-06 13:00:00,94.0,94.0,93.99,94.0,31399.0,80.7762,80.7762,80.7676,80.7762,31399.0
2021-05-06 13:10:00,94.0,94.0,93.99,94.0,12261.0,80.7762,80.7762,80.7676,80.7762,12261.0
2021-05-06 13:20:00,94.0,94.0,93.99,94.0,38318.0,80.7762,80.7762,80.7676,80.7762,38318.0
2021-05-06 13:30:00,94.0,94.01,93.99,94.01,20912.0,80.7762,80.7848,80.7676,80.7848,20912.0
2021-05-06 13:40:00,94.01,94.02,94.0,94.01,24813.0,80.7848,80.7934,80.7762,80.7848,24813.0
2021-05-06 13:50:00,94.01,94.02,93.99,94.0,27488.0,80.7848,80.7934,80.7676,80.7762,27488.0
2021-05-06 14:00:00,94.0,94.02,93.99,94.02,23011.0,80.7762,80.7934,80.7676,80.7934,23011.0
2021-05-06 14:10:00,94.01,94.03,94.01,94.03,60699.0,80.7848,80.802,80.7848,80.802,60699.0
2021-05-06 14:20:00,94.03,94.03,93.98,93.99,187996.0,80.802,80.802,80.759,80.7676,187996.0
2021-05-06 14:30:00,94.0,94.03,93.99,94.01,159406.0,80.7762,80.802,80.7676,80.7848,159406.0
2021-05-06 14:40:00,94.01,94.04,94.0,94.04,22072.0,80.7848,80.8106,80.7762,80.8106,22072.0
2021-05-06 14:50:00,94.04,94.04,94.02,94.03,36916.0,80.8106,80.8106,80.7934,80.802,36916.0
2021-05-06 15:00:00,94.02,94.04,94.02,94.04,25006.0,80.7934,80.8106,80.7934,80.8106,25006.0
2021-05-06 15:10:00,94.04,94.04,94.0,94.02,119309.0,80.8106,80.8106,80.7762,80.7934,119309.0
2021-05-06 15:20:00,94.01,94.02,94.01,94.02,24410.0,80.7848,80.7934,80.7848,80.7934,24410.0
2021-05-06 15:30:00,94.02,94.03,94.01,94.03,61126.0,80.7934,80.802,80.7848,80.802,61126.0
2021-05-06 15:40:00,94.03,94.05,94.02,94.05,45425.0,80.802,80.8192,80.7934,80.8192,45425.0
2021-05-06 15:50:00,94.05,94.05,94.03,94.05,112756.0,80.8192,80.8192,80.802,80.8192,112756.0
2021-05-07 09:30:00,94.29,94.4,94.18,94.19,214216.0,81.0254,81.1199,80.9309,80.9395,214216.0
2021-05-07 09:40:00,94.2,94.28,94.16,94.28,27407.0,80.9481,81.0168,80.9137,81.0168,27407.0
2021-05-07 09:50:00,94.28,94.34,94.27,94.32,192900.0,81.0168,81.0684,81.0082,81.0512,192900.0
2021-05-07 10:00:00,94.33,94.4,94.31,94.38,82334.0,81.0598,81.1199,81.0426,81.1027,82334.0
2021-05-07 10:10:00,94.39,94.42,94.38,94.41,73989.0,81.1113,81.1371,81.1027,81.1285,73989.0
2021-05-07 10:20:00,94.41,94.44,94.37,94.38,47557.0,81.1285,81.1543,81.0942,81.1027,47557.0
2021-05-07 10:30:00,94.38,94.39,94.3,94.32,39191.0,81.1027,81.1113,81.034,81.0512,39191.0
2021-05-07 10:40:00,94.31,94.31,94.24,94.25,123999.0,81.0426,81.0426,80.9824,80.991,123999.0
2021-05-07 10:50:00,94.26,94.28,94.23,94.28,38845.0,80.9996,81.0168,80.9738,81.0168,38845.0
2021-05-07 11:00:00,94.28,94.29,94.26,94.29,197906.0,81.0168,81.0254,80.9996,81.0254,197906.0
2021-05-07 11:10:00,94.28,94.3,94.24,94.25,655867.0,81.0168,81.034,80.9824,80.991,655867.0
2021-05-07 11:20:00,94.25,94.26,94.19,94.2,33079.0,80.991,80.9996,80.9395,80.9481,33079.0
2021-05-07 11:30:00,94.2,94.22,94.19,94.2,60001.0,80.9481,80.9653,80.9395,80.9481,60001.0
2021-05-07 11:40:00,94.19,94.23,94.18,94.22,95717.0,80.9395,80.9738,80.9309,80.9653,95717.0
2021-05-07 11:50:00,94.22,94.23,94.17,94.17,26661.0,80.9653,80.9738,80.9223,80.9223,26661.0
2021-05-07 12:00:00,94.16,94.18,94.15,94.16,28390.0,80.9137,80.9309,80.9051,80.9137,28390.0
2021-05-07 12:10:00,94.17,94.17,94.13,94.15,28900.0,80.9223,80.9223,80.8879,80.9051,28900.0
2021-05-07 12:20:00,94.15,94.17,94.12,94.13,16659.0,80.9051,80.9223,80.8793,80.8879,16659.0
2021-05-07 12:30:00,94.14,94.14,94.07,94.09,28503.0,80.8965,80.8965,80.8364,80.8535,28503.0
2021-05-07 12:40:00,94.1,94.12,94.08,94.11,80519.0,80.8621,80.8793,80.8449,80.8707,80519.0
2021-05-07 12:50:00,94.11,94.14,94.11,94.14,17029.0,80.8707,80.8965,80.8707,80.8965,17029.0
2021-05-07 13:00:00,94.14,94.14,94.1,94.11,55303.0,80.8965,80.8965,80.8621,80.8707,55303.0
2021-05-07 13:10:00,94.1,94.12,94.1,94.1,28043.0,80.8621,80.8793,80.8621,80.8621,28043.0
2021-05-07 13:20:00,94.11,94.11,94.07,94.08,31126.0,80.8707,80.8707,80.8364,80.8449,31126.0
2021-05-07 13:30:00,94.08,94.11,94.07,94.09,14116.0,80.8449,80.8707,80.8364,80.8535,14116.0
2021-05-07 13:40:00,94.08,94.14,94.08,94.11,21217.0,80.8449,80.8965,80.8449,80.8707,21217.0
2021-05-07 13:50:00,94.13,94.13,94.09,94.1,6189.0,80.8879,80.8879,80.8535,80.8621,6189.0
2021-05-07 14:00:00,94.09,94.12,94.08,94.11,18363.0,80.8535,80.8793,80.8449,80.8707,18363.0
2021-05-07 14:10:00,94.1,94.11,94.1,94.11,21265.0,80.8621,80.8707,80.8621,80.8707,21265.0
2021-05-07 14:20:00,94.1,94.12,94.1,94.11,25149.0,80.8621,80.8793,80.8621,80.8707,25149.0
2021-05-07 14:30:00,94.12,94.13,94.11,94.12,49751.0,80.8793,80.8879,80.8707,80.8793,49751.0
2021-05-07 14:40:00,94.12,94.13,94.1,94.12,36963.0,80.8793,80.8879,80.8621,80.8793,36963.0
2021-05-07 14:50:00,94.12,94.14,94.11,94.13,27487.0,80.8793,80.8965,80.8707,80.8879,27487.0
2021-05-07 15:00:00,94.13,94.13,94.1,94.12,244875.0,80.8879,80.8879,80.8621,80.8793,244875.0
2021-05-07 15:10:00,94.12,94.12,94.08,94.11,33094.0,80.8793,80.8793,80.8449,80.8707,33094.0
2021-05-07 15:20:00,94.11,94.12,94.1,94.11,28505.0,80.8707,80.8793,80.8621,80.8707,28505.0
2021-05-07 15:30:00,94.11,94.12,94.1,94.11,27292.0,80.8707,80.8793,80.8621,80.8707,27292.0
2021-05-07 15:40:00,94.11,94.12,94.1,94.11,29666.0,80.8707,80.8793,80.8621,80.8707,29666.0
2021-05-07 15:50:00,94.11,94.15,94.1,94.14,137497.0,80.8707,80.9051,80.8621,80.8965,137497.0
2021-05-10 09:30:00,94.1,94.12,94.05,94.06,43020.0,80.8621,80.8793,80.8192,80.8278,43020.0
2021-05-10 09:40:00,94.06,94.12,94.05,94.12,22524.0,80.8278,80.8793,80.8192,80.8793,22524.0
2021-05-10 09:50:00,94.12,94.14,94.11,94.14,76031.0,80.8793,80.8965,80.8707,80.8965,76031.0
2021-05-10 10:00:00,94.14,94.18,94.13,94.17,75447.0,80.8965,80.9309,80.8879,80.9223,75447.0
2021-05-10 10:10:00,94.17,94.21,94.15,94.2,109995.0,80.9223,80.9567,80.9051,80.9481,109995.0
2021-05-10 10:20:00,94.2,94.21,94.18,94.2,32328.0,80.9481,80.9567,80.9309,80.9481,32328.0
2021-05-10 10:30:00,94.19,94.2,94.17,94.18,71167.0,80.9395,80.9481,80.9223,80.9309,71167.0
2021-05-10 10:40:00,94.19,94.19,94.16,94.18,90325.0,80.9395,80.9395,80.9137,80.9309,90325.0
2021-05-10 10:50:00,94.18,94.18,94.14,94.16,33720.0,80.9309,80.9309,80.8965,80.9137,33720.0
2021-05-10 11:00:00,94.16,94.16,94.13,94.14,24433.0,80.9137,80.9137,80.8879,80.8965,24433.0
2021-05-10 11:10:00,94.15,94.17,94.14,94.15,23781.0,80.9051,80.9223,80.8965,80.9051,23781.0
2021-05-10 11:20:00,94.14,94.15,94.13,94.14,19217.0,80.8965,80.9051,80.8879,80.8965,19217.0
2021-05-10 11:30:00,94.14,94.15,94.12,94.14,22437.0,80.8965,80.9051,80.8793,80.8965,22437.0
2021-05-10 11:40:00,94.14,94.18,94.14,94.16,41263.0,80.8965,80.9309,80.8965,80.9137,41263.0
2021-05-10 11:50:00,94.16,94.17,94.15,94.17,37950.0,80.9137,80.9223,80.9051,80.9223,37950.0
2021-05-10 12:00:00,94.16,94.17,94.15,94.16,104537.0,80.9137,80.9223,80.9051,80.9137,104537.0
2021-05-10 12:10:00,94.16,94.17,94.15,94.16,77419.0,80.9137,80.9223,80.9051,80.9137,77419.0
2021-05-10 12:20:00,94.16,94.16,94.11,94.12,38971.0,80.9137,80.9137,80.8707,80.8793,38971.0
2021-05-10 12:30:00,94.12,94.12,94.08,94.09,19536.0,80.8793,80.8793,80.8449,80.8535,19536.0
2021-05-10 12:40:00,94.09,94.09,94.05,94.06,13877.0,80.8535,80.8535,80.8192,80.8278,13877.0
2021-05-10 12:50:00,94.06,94.07,94.05,94.06,13928.0,80.8278,80.8364,80.8192,80.8278,13928.0
2021-05-10 13:00:00,94.06,94.07,94.04,94.05,16769.0,80.8278,80.8364,80.8106,80.8192,16769.0
2021-05-10 13:10:00,94.05,94.06,94.04,94.05,17852.0,80.8192,80.8278,80.8106,80.8192,17852.0
2021-05-10 13:20:00,94.05,94.06,94.03,94.04,22958.0,80.8192,80.8278,80.802,80.8106,22958.0
2021-05-10 13:30:00,94.04,94.05,94.02,94.02,32188.0,80.8106,80.8192,80.7934,80.7934,32188.0
2021-05-10 13:40:00,94.03,94.03,94.01,94.03,87931.0,80.802,80.802,80.7848,80.802,87931.0
2021-05-10 13:50:00,94.03,94.04,94.01,94.02,111138.0,80.802,80.8106,80.7848,80.7934,111138.0
2021-05-10 14:00:00,94.02,94.02,94.01,94.01,24916.0,80.7934,80.7934,80.7848,80.7848,24916.0
2021-05-10 14:10:00,94.02,94.02,94.0,94.02,61556.0,80.7934,80.7934,80.7762,80.7934,61556.0
2021-05-10 14:20:00,94.03,94.03,94.01,94.01,11631.0,80.802,80.802,80.7848,80.7848,11631.0
2021-05-10 14:30:00,94.02,94.02,93.99,94.0,33627.0,80.7934,80.7934,80.7676,80.7762,33627.0
2021-05-10 14:40:00,94.0,94.0,93.96,93.97,15118.0,80.7762,80.7762,80.7418,80.7504,15118.0
2021-05-10 14:50:00,93.98,94.0,93.97,93.98,25482.0,80.759,80.7762,80.7504,80.759,25482.0
2021-05-10 15:00:00,93.98,93.99,93.95,93.97,33025.0,80.759,80.7676,80.7332,80.7504,33025.0
2021-05-10 15:10:00,93.97,93.97,93.95,93.96,30848.0,80.7504,80.7504,80.7332,80.7418,30848.0
2021-05-10 15:20:00,93.95,93.97,93.95,93.95,29381.0,80.7332,80.7504,80.7332,80.7332,29381.0
2021-05-10 15:30:00,93.95,93.96,93.92,93.92,45843.0,80.7332,80.7418,80.7075,80.7075,45843.0
2021-05-10 15:40:00,93.92,93.96,93.92,93.95,70463.0,80.7075,80.7418,80.7075,80.7332,70463.0
2021-05-10 15:50:00,93.95,93.96,93.94,93.95,86822.0,80.7332,80.7418,80.7246,80.7332,86822.0
2021-05-11 09:30:00,93.77,93.8,93.72,93.72,52863.0,80.5786,80.6043,80.5356,80.5356,52863.0
2021-05-11 09:40:00,93.73,93.76,93.72,93.75,19853.0,80.5442,80.57,80.5356,80.5614,19853.0
2021-05-11 09:50:00,93.75,93.81,93.75,93.8,18467.0,80.5614,80.6129,80.5614,80.6043,18467.0
2021-05-11 10:00:00,93.81,93.81,93.78,93.8,110926.0,80.6129,80.6129,80.5872,80.6043,110926.0
2021-05-11 10:10:00,93.8,93.82,93.77,93.8,27759.0,80.6043,80.6215,80.5786,80.6043,27759.0
2021-05-11 10:20:00,93.8,93.82,93.79,93.81,56914.0,80.6043,80.6215,80.5957,80.6129,56914.0
2021-05-11 10:30:00,93.81,93.81,93.75,93.76,71002.0,80.6129,80.6129,80.5614,80.57,71002.0
2021-05-11 10:40:00,93.75,93.77,93.74,93.75,98693.0,80.5614,80.5786,80.5528,80.5614,98693.0
2021-05-11 10:50:00,93.75,93.76,93.73,93.74,59449.0,80.5614,80.57,80.5442,80.5528,59449.0
2021-05-11 11:00:00,93.74,93.75,93.73,93.73,19905.0,80.5528,80.5614,80.5442,80.5442,19905.0
2021-05-11 11:10:00,93.74,93.76,93.73,93.76,64335.0,80.5528,80.57,80.5442,80.57,64335.0
2021-05-11 11:20:00,93.77,93.79,93.76,93.79,137639.0,80.5786,80.5957,80.57,80.5957,137639.0
2021-05-11 11:30:00,93.79,93.8,93.77,93.79,32871.0,80.5957,80.6043,80.5786,80.5957,32871.0
2021-05-11 11:40:00,93.79,93.8,93.76,93.8,45870.0,80.5957,80.6043,80.57,80.6043,45870.0
2021-05-11 11:50:00,93.79,93.84,93.78,93.83,25612.0,80.5957,80.6387,80.5872,80.6301,25612.0
2021-05-11 12:00:00,93.84,93.84,93.8,93.81,24065.0,80.6387,80.6387,80.6043,80.6129,24065.0
2021-05-11 12:10:00,93.81,93.82,93.79,93.81,22937.0,80.6129,80.6215,80.5957,80.6129,22937.0
2021-05-11 12:20:00,93.81,93.81,93.77,93.78,14837.0,80.6129,80.6129,80.5786,80.5872,14837.0
2021-05-11 12:30:00,93.78,93.8,93.78,93.79,153082.0,80.5872,80.6043,80.5872,80.5957,153082.0
2021-05-11 12:40:00,93.79,93.8,93.78,93.8,15642.0,80.5957,80.6043,80.5872,80.6043,15642.0
2021-05-11 12:50:00,93.8,93.8,93.75,93.77,59963.0,80.6043,80.6043,80.5614,80.5786,59963.0
2021-05-11 13:00:00,93.76,93.78,93.76,93.77,39868.0,80.57,80.5872,80.57,80.5786,39868.0
2021-05-11 13:10:00,93.76,93.77,93.76,93.77,24538.0,80.57,80.5786,80.57,80.5786,24538.0
2021-05-11 13:20:00,93.77,93.8,93.77,93.8,16692.0,80.5786,80.6043,80.5786,80.6043,16692.0
2021-05-11 13:30:00,93.8,93.81,93.79,93.8,23273.0,80.6043,80.6129,80.5957,80.6043,23273.0
2021-05-11 13:40:00,93.8,93.81,93.79,93.8,32737.0,80.6043,80.6129,80.5957,80.6043,32737.0
2021-05-11 13:50:00,93.8,93.8,93.77,93.79,64056.0,80.6043,80.6043,80.5786,80.5957,64056.0
2021-05-11 14:00:00,93.78,93.79,93.76,93.77,23143.0,80.5872,80.5957,80.57,80.5786,23143.0
2021-05-11 14:10:00,93.77,93.78,93.76,93.77,42331.0,80.5786,80.5872,80.57,80.5786,42331.0
2021-05-11 14:20:00,93.78,93.8,93.77,93.8,44424.0,80.5872,80.6043,80.5786,80.6043,44424.0
2021-05-11 14:30:00,93.8,93.8,93.77,93.79,27648.0,80.6043,80.6043,80.5786,80.5957,27648.0
2021-05-11 14:40:00,93.79,93.79,93.77,93.78,17155.0,80.5957,80.5957,80.5786,80.5872,17155.0
2021-05-11 14:50:00,93.77,93.8,93.77,93.79,27688.0,80.5786,80.6043,80.5786,80.5957,27688.0
2021-05-11 15:00:00,93.79,93.8,93.78,93.8,15548.0,80.5957,80.6043,80.5872,80.6043,15548.0
2021-05-11 15:10:00,93.8,93.81,93.79,93.81,23233.0,80.6043,80.6129,80.5957,80.6129,23233.0
2021-05-11 15:20:00,93.81,93.82,93.81,93.81,44099.0,80.6129,80.6215,80.6129,80.6129,44099.0
2021-05-11 15:30:00,93.82,93.82,93.8,93.81,37760.0,80.6215,80.6215,80.6043,80.6129,37760.0
2021-05-11 15:40:00,93.81,93.81,93.79,93.8,77323.0,80.6129,80.6129,80.5957,80.6043,77323.0
2021-05-11 15:50:00,93.8,93.82,93.79,93.8,91840.0,80.6043,80.6215,80.5957,80.6043,91840.0
2021-05-12 09:30:00,94.17,94.17,93.45,93.48,66164.0,80.9223,80.9223,80.3036,80.3294,66164.0
2021-05-12 09:40:00,93.49,93.5,93.45,93.45,38957.0,80.3379,80.3465,80.3036,80.3036,38957.0
2021-05-12 09:50:00,93.45,93.47,93.45,93.46,87998.0,80.3036,80.3208,80.3036,80.3122,87998.0
2021-05-12 10:00:00,93.46,93.47,93.43,93.45,754543.0,80.3122,80.3208,80.2864,80.3036,754543.0
2021-05-12 10:10:00,93.46,93.51,93.45,93.5,54005.0,80.3122,80.3551,80.3036,80.3465,54005.0
2021-05-12 10:20:00,93.51,93.52,93.48,93.48,265156.0,80.3551,80.3637,80.3294,80.3294,265156.0
2021-05-12 10:30:00,93.48,93.48,93.42,93.44,157842.0,80.3294,80.3294,80.2778,80.295,157842.0
2021-05-12 10:40:00,93.45,93.45,93.4,93.41,82616.0,80.3036,80.3036,80.2606,80.2692,82616.0
2021-05-12 10:50:00,93.42,93.43,93.4,93.43,75181.0,80.2778,80.2864,80.2606,80.2864,75181.0
2021-05-12 11:00:00,93.43,93.43,93.37,93.41,135180.0,80.2864,80.2864,80.2348,80.2692,135180.0
2021-05-12 11:10:00,93.41,93.42,93.4,93.42,72624.0,80.2692,80.2778,80.2606,80.2778,72624.0
2021-05-12 11:20:00,93.42,93.42,93.4,93.41,44011.0,80.2778,80.2778,80.2606,80.2692,44011.0
2021-05-12 11:30:00,93.42,93.42,93.4,93.42,24786.0,80.2778,80.2778,80.2606,80.2778,24786.0
2021-05-12 11:40:00,93.42,93.42,93.4,93.41,190681.0,80.2778,80.2778,80.2606,80.2692,190681.0
2021-05-12 11:50:00,93.41,93.41,93.39,93.41,38028.0,80.2692,80.2692,80.252,80.2692,38028.0
2021-05-12 12:00:00,93.41,93.42,93.4,93.4,67479.0,80.2692,80.2778,80.2606,80.2606,67479.0
2021-05-12 12:10:00,93.41,93.41,93.36,93.37,58896.0,80.2692,80.2692,80.2262,80.2348,58896.0
2021-05-12 12:20:00,93.38,93.41,93.37,93.41,55718.0,80.2434,80.2692,80.2348,80.2692,55718.0
2021-05-12 12:30:00,93.41,93.41,93.4,93.4,19201.0,80.2692,80.2692,80.2606,80.2606,19201.0
2021-05-12 12:40:00,93.41,93.41,93.38,93.4,129473.0,80.2692,80.2692,80.2434,80.2606,129473.0
2021-05-12 12:50:00,93.39,93.4,93.38,93.39,49438.0,80.252,80.2606,80.2434,80.252,49438.0
2021-05-12 13:00:00,93.39,93.46,93.38,93.44,147303.0,80.252,80.3122,80.2434,80.295,147303.0
2021-05-12 13:10:00,93.44,93.45,93.39,93.4,41357.0,80.295,80.3036,80.252,80.2606,41357.0
2021-05-12 13:20:00,93.4,93.44,93.39,93.43,85508.0,80.2606,80.295,80.252,80.2864,85508.0
2021-05-12 13:30:00,93.44,93.47,93.43,93.47,107300.0,80.295,80.3208,80.2864,80.3208,107300.0
2021-05-12 13:40:00,93.47,93.48,93.45,93.45,104738.0,80.3208,80.3294,80.3036,80.3036,104738.0
2021-05-12 13:50:00,93.45,93.46,93.42,93.42,76179.0,80.3036,80.3122,80.2778,80.2778,76179.0
2021-05-12 14:00:00,93.43,93.43,93.41,93.43,80374.0,80.2864,80.2864,80.2692,80.2864,80374.0
2021-05-12 14:10:00,93.43,93.43,93.4,93.4,43320.0,80.2864,80.2864,80.2606,80.2606,43320.0
2021-05-12 14:20:00,93.4,93.41,93.38,93.4,63387.0,80.2606,80.2692,80.2434,80.2606,63387.0
2021-05-12 14:30:00,93.39,93.4,93.37,93.38,80295.0,80.252,80.2606,80.2348,80.2434,80295.0
2021-05-12 14:40:00,93.39,93.4,93.37,93.39,74092.0,80.252,80.2606,80.2348,80.252,74092.0
2021-05-12 14:50:00,93.39,93.4,93.36,93.36,61177.0,80.252,80.2606,80.2262,80.2262,61177.0
2021-05-12 15:00:00,93.37,93.38,93.36,93.38,125060.0,80.2348,80.2434,80.2262,80.2434,125060.0
2021-05-12 15:10:00,93.38,93.38,93.36,93.38,293139.0,80.2434,80.2434,80.2262,80.2434,293139.0
2021-05-12 15:20:00,93.38,93.38,93.34,93.34,235461.0,80.2434,80.2434,80.2091,80.2091,235461.0
2021-05-12 15:30:00,93.34,93.35,93.34,93.34,111641.0,80.2091,80.2176,80.2091,80.2091,111641.0
2021-05-12 15:40:00,93.34,93.35,93.34,93.34,77506.0,80.2091,80.2176,80.2091,80.2091,77506.0
2021-05-12 15:50:00,93.34,93.38,93.34,93.35,120509.0,80.2091,80.2434,80.2091,80.2176,120509.0
2021-05-13 09:30:00,93.55,93.58,93.53,93.55,84729.0,80.3895,80.4153,80.3723,80.3895,84729.0
2021-05-13 09:40:00,93.55,93.59,93.53,93.57,321203.0,80.3895,80.4239,80.3723,80.4067,321203.0
2021-05-13 09:50:00,93.57,93.61,93.57,93.6,90830.0,80.4067,80.4411,80.4067,80.4325,90830.0
2021-05-13 10:00:00,93.61,93.64,93.6,93.64,87760.0,80.4411,80.4668,80.4325,80.4668,87760.0
2021-05-13 10:10:00,93.63,93.66,93.63,93.65,21503.0,80.4583,80.484,80.4583,80.4754,21503.0
2021-05-13 10:20:00,93.66,93.68,93.65,93.67,40912.0,80.484,80.5012,80.4754,80.4926,40912.0
2021-05-13 10:30:00,93.67,93.67,93.62,93.63,72028.0,80.4926,80.4926,80.4497,80.4583,72028.0
2021-05-13 10:40:00,93.64,93.68,93.63,93.67,31047.0,80.4668,80.5012,80.4583,80.4926,31047.0
2021-05-13 10:50:00,93.68,93.68,93.65,93.66,35856.0,80.5012,80.5012,80.4754,80.484,35856.0
2021-05-13 11:00:00,93.66,93.67,93.64,93.65,87307.0,80.484,80.4926,80.4668,80.4754,87307.0
2021-05-13 11:10:00,93.65,93.65,93.59,93.61,39212.0,80.4754,80.4754,80.4239,80.4411,39212.0
2021-05-13 11:20:00,93.6,93.61,93.57,93.58,42902.0,80.4325,80.4411,80.4067,80.4153,42902.0
2021-05-13 11:30:00,93.58,93.63,93.57,93.62,80468.0,80.4153,80.4583,80.4067,80.4497,80468.0
2021-05-13 11:40:00,93.63,93.64,93.61,93.63,186967.0,80.4583,80.4668,80.4411,80.4583,186967.0
2021-05-13 11:50:00,93.63,93.64,93.62,93.64,100952.0,80.4583,80.4668,80.4497,80.4668,100952.0
2021-05-13 12:00:00,93.64,93.66,93.64,93.65,53815.0,80.4668,80.484,80.4668,80.4754,53815.0
2021-05-13 12:10:00,93.66,93.68,93.66,93.67,119157.0,80.484,80.5012,80.484,80.4926,119157.0
2021-05-13 12:20:00,93.67,93.7,93.66,93.69,41320.0,80.4926,80.5184,80.484,80.5098,41320.0
2021-05-13 12:30:00,93.7,93.7,93.68,93.68,43344.0,80.5184,80.5184,80.5012,80.5012,43344.0
2021-05-13 12:40:00,93.68,93.69,93.67,93.69,45293.0,80.5012,80.5098,80.4926,80.5098,45293.0
2021-05-13 12:50:00,93.69,93.69,93.64,93.67,46109.0,80.5098,80.5098,80.4668,80.4926,46109.0
2021-05-13 13:00:00,93.67,93.67,93.59,93.67,99832.0,80.4926,80.4926,80.4239,80.4926,99832.0
2021-05-13 13:10:00,93.67,93.67,93.64,93.65,32637.0,80.4926,80.4926,80.4668,80.4754,32637.0
2021-05-13 13:20:00,93.65,93.66,93.61,93.66,36450.0,80.4754,80.484,80.4411,80.484,36450.0
2021-05-13 13:30:00,93.65,93.66,93.63,93.65,28802.0,80.4754,80.484,80.4583,80.4754,28802.0
2021-05-13 13:40:00,93.64,93.67,93.63,93.65,42141.0,80.4668,80.4926,80.4583,80.4754,42141.0
2021-05-13 13:50:00,93.66,93.67,93.65,93.65,31160.0,80.484,80.4926,80.4754,80.4754,31160.0
2021-05-13 14:00:00,93.66,93.67,93.64,93.67,32485.0,80.484,80.4926,80.4668,80.4926,32485.0
2021-05-13 14:10:00,93.66,93.67,93.66,93.66,68122.0,80.484,80.4926,80.484,80.484,68122.0
2021-05-13 14:20:00,93.66,93.66,93.62,93.65,66933.0,80.484,80.484,80.4497,80.4754,66933.0
2021-05-13 14:30:00,93.65,93.65,93.63,93.64,59428.0,80.4754,80.4754,80.4583,80.4668,59428.0
2021-05-13 14:40:00,93.65,93.69,93.64,93.69,112451.0,80.4754,80.5098,80.4668,80.5098,112451.0
2021-05-13 14:50:00,93.69,93.69,93.66,93.66,77166.0,80.5098,80.5098,80.484,80.484,77166.0
2021-05-13 15:00:00,93.66,93.66,93.63,93.65,42324.0,80.484,80.484,80.4583,80.4754,42324.0
2021-05-13 15:10:00,93.65,93.67,93.64,93.67,90211.0,80.4754,80.4926,80.4668,80.4926,90211.0
2021-05-13 15:20:00,93.66,93.68,93.63,93.68,86695.0,80.484,80.5012,80.4583,80.5012,86695.0
2021-05-13 15:30:00,93.68,93.71,93.67,93.69,83391.0,80.5012,80.527,80.4926,80.5098,83391.0
2021-05-13 15:40:00,93.7,93.7,93.68,93.7,55843.0,80.5184,80.5184,80.5012,80.5184,55843.0
2021-05-13 15:50:00,93.69,93.72,93.68,93.7,130634.0,80.5098,80.5356,80.5012,80.5184,130634.0
2021-05-14 09:30:00,93.85,93.9,93.85,93.9,34274.0,80.6473,80.6903,80.6473,80.6903,34274.0
2021-05-14 09:40:00,93.9,93.93,93.9,93.93,16447.0,80.6903,80.7161,80.6903,80.7161,16447.0
2021-05-14 09:50:00,93.92,93.94,93.91,93.94,18206.0,80.7075,80.7246,80.6989,80.7246,18206.0
2021-05-14 10:00:00,93.93,93.93,93.84,93.86,56888.0,80.7161,80.7161,80.6387,80.6559,56888.0
2021-05-14 10:10:00,93.85,93.9,93.85,93.89,90007.0,80.6473,80.6903,80.6473,80.6817,90007.0
2021-05-14 10:20:00,93.89,93.9,93.84,93.86,42337.0,80.6817,80.6903,80.6387,80.6559,42337.0
2021-05-14 10:30:00,93.84,93.87,93.82,93.83,26696.0,80.6387,80.6645,80.6215,80.6301,26696.0
2021-05-14 10:40:00,93.83,93.84,93.79,93.83,41153.0,80.6301,80.6387,80.5957,80.6301,41153.0
2021-05-14 10:50:00,93.82,93.86,93.82,93.86,24148.0,80.6215,80.6559,80.6215,80.6559,24148.0
2021-05-14 11:00:00,93.86,93.86,93.85,93.86,37870.0,80.6559,80.6559,80.6473,80.6559,37870.0
2021-05-14 11:10:00,93.85,93.86,93.82,93.83,21662.0,80.6473,80.6559,80.6215,80.6301,21662.0
2021-05-14 11:20:00,93.83,93.88,93.82,93.86,17975.0,80.6301,80.6731,80.6215,80.6559,17975.0
2021-05-14 11:30:00,93.86,93.86,93.85,93.86,9271.0,80.6559,80.6559,80.6473,80.6559,9271.0
2021-05-14 11:40:00,93.86,93.89,93.85,93.89,12871.0,80.6559,80.6817,80.6473,80.6817,12871.0
2021-05-14 11:50:00,93.9,93.91,93.89,93.9,88665.0,80.6903,80.6989,80.6817,80.6903,88665.0
2021-05-14 12:00:00,93.89,93.92,93.89,93.91,21340.0,80.6817,80.7075,80.6817,80.6989,21340.0
2021-05-14 12:10:00,93.9,93.91,93.87,93.88,30720.0,80.6903,80.6989,80.6645,80.6731,30720.0
2021-05-14 12:20:00,93.89,93.89,93.88,93.88,14151.0,80.6817,80.6817,80.6731,80.6731,14151.0
2021-05-14 12:30:00,93.88,93.9,93.86,93.87,98232.0,80.6731,80.6903,80.6559,80.6645,98232.0
2021-05-14 12:40:00,93.87,93.89,93.86,93.89,18133.0,80.6645,80.6817,80.6559,80.6817,18133.0
2021-05-14 12:50:00,93.89,93.9,93.88,93.9,23568.0,80.6817,80.6903,80.6731,80.6903,23568.0
2021-05-14 13:00:00,93.9,93.9,93.89,93.89,28952.0,80.6903,80.6903,80.6817,80.6817,28952.0
2021-05-14 13:10:00,93.9,93.9,93.87,93.87,59531.0,80.6903,80.6903,80.6645,80.6645,59531.0
2021-05-14 13:20:00,93.88,93.9,93.87,93.9,23119.0,80.6731,80.6903,80.6645,80.6903,23119.0
2021-05-14 13:30:00,93.9,93.9,93.89,93.9,36985.0,80.6903,80.6903,80.6817,80.6903,36985.0
2021-05-14 13:40:00,93.9,93.9,93.88,93.88,30444.0,80.6903,80.6903,80.6731,80.6731,30444.0
2021-05-14 13:50:00,93.89,93.89,93.88,93.88,8710.0,80.6817,80.6817,80.6731,80.6731,8710.0
2021-05-14 14:00:00,93.88,93.89,93.88,93.88,35465.0,80.6731,80.6817,80.6731,80.6731,35465.0
2021-05-14 14:10:00,93.88,93.89,93.87,93.89,20114.0,80.6731,80.6817,80.6645,80.6817,20114.0
2021-05-14 14:20:00,93.89,93.89,93.87,93.88,21432.0,80.6817,80.6817,80.6645,80.6731,21432.0
2021-05-14 14:30:00,93.87,93.89,93.86,93.89,25610.0,80.6645,80.6817,80.6559,80.6817,25610.0
2021-05-14 14:40:00,93.9,93.92,93.89,93.9,72391.0,80.6903,80.7075,80.6817,80.6903,72391.0
2021-05-14 14:50:00,93.91,93.93,93.89,93.93,32818.0,80.6989,80.7161,80.6817,80.7161,32818.0
2021-05-14 15:00:00,93.93,93.94,93.9,93.91,28014.0,80.7161,80.7246,80.6903,80.6989,28014.0
2021-05-14 15:10:00,93.92,93.94,93.91,93.94,17526.0,80.7075,80.7246,80.6989,80.7246,17526.0
2021-05-14 15:20:00,93.94,93.94,93.92,93.94,18028.0,80.7246,80.7246,80.7075,80.7246,18028.0
2021-05-14 15:30:00,93.94,93.94,93.93,93.94,20795.0,80.7246,80.7246,80.7161,80.7246,20795.0
2021-05-14 15:40:00,93.94,93.95,93.92,93.94,33160.0,80.7246,80.7332,80.7075,80.7246,33160.0
2021-05-14 15:50:00,93.94,93.96,93.94,93.96,104896.0,80.7246,80.7418,80.7246,80.7418,104896.0
2021-05-17 09:30:00,93.91,93.91,93.86,93.87,42405.0,80.6989,80.6989,80.6559,80.6645,42405.0
2021-05-17 09:40:00,93.88,93.89,93.86,93.88,18843.0,80.6731,80.6817,80.6559,80.6731,18843.0
2021-05-17 09:50:00,93.88,93.9,93.87,93.9,15149.0,80.6731,80.6903,80.6645,80.6903,15149.0
2021-05-17 10:00:00,93.89,93.9,93.83,93.84,27364.0,80.6817,80.6903,80.6301,80.6387,27364.0
2021-05-17 10:10:00,93.84,93.85,93.83,93.84,50838.0,80.6387,80.6473,80.6301,80.6387,50838.0
2021-05-17 10:20:00,93.85,93.88,93.85,93.85,24303.0,80.6473,80.6731,80.6473,80.6473,24303.0
2021-05-17 10:30:00,93.85,93.85,93.8,93.84,29565.0,80.6473,80.6473,80.6043,80.6387,29565.0
2021-05-17 10:40:00,93.84,93.85,93.81,93.83,12938.0,80.6387,80.6473,80.6129,80.6301,12938.0
2021-05-17 10:50:00,93.83,93.88,93.83,93.84,38404.0,80.6301,80.6731,80.6301,80.6387,38404.0
2021-05-17 11:00:00,93.84,93.85,93.82,93.83,30711.0,80.6387,80.6473,80.6215,80.6301,30711.0
2021-05-17 11:10:00,93.83,93.85,93.81,93.85,24764.0,80.6301,80.6473,80.6129,80.6473,24764.0
2021-05-17 11:20:00,93.84,93.86,93.84,93.86,35817.0,80.6387,80.6559,80.6387,80.6559,35817.0
2021-05-17 11:30:00,93.85,93.85,93.83,93.84,38025.0,80.6473,80.6473,80.6301,80.6387,38025.0
2021-05-17 11:40:00,93.84,93.84,93.83,93.84,21343.0,80.6387,80.6387,80.6301,80.6387,21343.0
2021-05-17 11:50:00,93.84,93.85,93.83,93.85,80082.0,80.6387,80.6473,80.6301,80.6473,80082.0
2021-05-17 12:00:00,93.84,93.85,93.83,93.84,36865.0,80.6387,80.6473,80.6301,80.6387,36865.0
2021-05-17 12:10:00,93.84,93.86,93.84,93.85,32083.0,80.6387,80.6559,80.6387,80.6473,32083.0
2021-05-17 12:20:00,93.84,93.87,93.84,93.87,21646.0,80.6387,80.6645,80.6387,80.6645,21646.0
2021-05-17 12:30:00,93.86,93.87,93.85,93.87,18821.0,80.6559,80.6645,80.6473,80.6645,18821.0
2021-05-17 12:40:00,93.86,93.87,93.86,93.87,17714.0,80.6559,80.6645,80.6559,80.6645,17714.0
2021-05-17 12:50:00,93.86,93.88,93.86,93.88,42209.0,80.6559,80.6731,80.6559,80.6731,42209.0
2021-05-17 13:00:00,93.88,93.88,93.87,93.87,8345.0,80.6731,80.6731,80.6645,80.6645,8345.0
2021-05-17 13:10:00,93.87,93.88,93.87,93.88,67732.0,80.6645,80.6731,80.6645,80.6731,67732.0
2021-05-17 13:20:00,93.88,93.88,93.87,93.88,61054.0,80.6731,80.6731,80.6645,80.6731,61054.0
2021-05-17 13:30:00,93.88,93.88,93.86,93.87,165074.0,80.6731,80.6731,80.6559,80.6645,165074.0
2021-05-17 13:40:00,93.86,93.87,93.85,93.86,37949.0,80.6559,80.6645,80.6473,80.6559,37949.0
2021-05-17 13:50:00,93.86,93.87,93.85,93.87,28085.0,80.6559,80.6645,80.6473,80.6645,28085.0
2021-05-17 14:00:00,93.87,93.87,93.86,93.87,27847.0,80.6645,80.6645,80.6559,80.6645,27847.0
2021-05-17 14:10:00,93.86,93.87,93.86,93.87,11356.0,80.6559,80.6645,80.6559,80.6645,11356.0
2021-05-17 14:20:00,93.87,93.87,93.86,93.87,21138.0,80.6645,80.6645,80.6559,80.6645,21138.0
2021-05-17 14:30:00,93.87,93.87,93.86,93.87,22090.0,80.6645,80.6645,80.6559,80.6645,22090.0
2021-05-17 14:40:00,93.87,93.87,93.86,93.87,20951.0,80.6645,80.6645,80.6559,80.6645,20951.0
2021-05-17 14:50:00,93.87,93.87,93.86,93.86,36829.0,80.6645,80.6645,80.6559,80.6559,36829.0
2021-05-17 15:00:00,93.87,93.87,93.86,93.86,147893.0,80.6645,80.6645,80.6559,80.6559,147893.0
2021-05-17 15:10:00,93.87,93.87,93.85,93.85,141918.0,80.6645,80.6645,80.6473,80.6473,141918.0
2021-05-17 15:20:00,93.86,93.86,93.85,93.86,47743.0,80.6559,80.6559,80.6473,80.6559,47743.0
2021-05-17 15:30:00,93.86,93.86,93.85,93.86,20101.0,80.6559,80.6559,80.6473,80.6559,20101.0
2021-05-17 15:40:00,93.86,93.86,93.85,93.86,148572.0,80.6559,80.6559,80.6473,80.6559,148572.0
2021-05-17 15:50:00,93.86,93.87,93.85,93.86,45980.0,80.6559,80.6645,80.6473,80.6559,45980.0
2021-05-18 09:30:00,93.82,93.84,93.78,93.78,50478.0,80.6215,80.6387,80.5872,80.5872,50478.0
2021-05-18 09:40:00,93.78,93.8,93.76,93.77,27539.0,80.5872,80.6043,80.57,80.5786,27539.0
2021-05-18 09:50:00,93.77,93.78,93.74,93.75,31044.0,80.5786,80.5872,80.5528,80.5614,31044.0
2021-05-18 10:00:00,93.76,93.79,93.75,93.78,52634.0,80.57,80.5957,80.5614,80.5872,52634.0
2021-05-18 10:10:00,93.77,93.77,93.75,93.77,33400.0,80.5786,80.5786,80.5614,80.5786,33400.0
2021-05-18 10:20:00,93.78,93.81,93.78,93.79,53408.0,80.5872,80.6129,80.5872,80.5957,53408.0
2021-05-18 10:30:00,93.79,93.82,93.78,93.8,36359.0,80.5957,80.6215,80.5872,80.6043,36359.0
2021-05-18 10:40:00,93.81,93.83,93.8,93.83,27556.0,80.6129,80.6301,80.6043,80.6301,27556.0
2021-05-18 10:50:00,93.83,93.83,93.82,93.82,14086.0,80.6301,80.6301,80.6215,80.6215,14086.0
2021-05-18 11:00:00,93.82,93.83,93.82,93.83,14417.0,80.6215,80.6301,80.6215,80.6301,14417.0
2021-05-18 11:10:00,93.83,93.83,93.82,93.82,14223.0,80.6301,80.6301,80.6215,80.6215,14223.0
2021-05-18 11:20:00,93.83,93.83,93.81,93.82,45932.0,80.6301,80.6301,80.6129,80.6215,45932.0
2021-05-18 11:30:00,93.81,93.82,93.78,93.78,26334.0,80.6129,80.6215,80.5872,80.5872,26334.0
2021-05-18 11:40:00,93.78,93.79,93.78,93.78,8751.0,80.5872,80.5957,80.5872,80.5872,8751.0
2021-05-18 11:50:00,93.79,93.79,93.78,93.79,14790.0,80.5957,80.5957,80.5872,80.5957,14790.0
2021-05-18 12:00:00,93.79,93.82,93.78,93.81,157138.0,80.5957,80.6215,80.5872,80.6129,157138.0
2021-05-18 12:10:00,93.8,93.83,93.8,93.82,27675.0,80.6043,80.6301,80.6043,80.6215,27675.0
2021-05-18 12:20:00,93.82,93.83,93.82,93.83,18715.0,80.6215,80.6301,80.6215,80.6301,18715.0
2021-05-18 12:30:00,93.83,93.83,93.82,93.83,16820.0,80.6301,80.6301,80.6215,80.6301,16820.0
2021-05-18 12:40:00,93.83,93.83,93.81,93.81,17182.0,80.6301,80.6301,80.6129,80.6129,17182.0
2021-05-18 12:50:00,93.82,93.82,93.81,93.81,8200.0,80.6215,80.6215,80.6129,80.6129,8200.0
2021-05-18 13:00:00,93.81,93.82,93.81,93.81,24152.0,80.6129,80.6215,80.6129,80.6129,24152.0
2021-05-18 13:10:00,93.81,93.82,93.8,93.81,10382.0,80.6129,80.6215,80.6043,80.6129,10382.0
2021-05-18 13:20:00,93.8,93.81,93.8,93.81,13755.0,80.6043,80.6129,80.6043,80.6129,13755.0
2021-05-18 13:30:00,93.81,93.81,93.8,93.81,14018.0,80.6129,80.6129,80.6043,80.6129,14018.0
2021-05-18 13:40:00,93.81,93.81,93.8,93.81,9558.0,80.6129,80.6129,80.6043,80.6129,9558.0
2021-05-18 13:50:00,93.8,93.81,93.8,93.81,29604.0,80.6043,80.6129,80.6043,80.6129,29604.0
2021-05-18 14:00:00,93.8,93.81,93.8,93.81,27467.0,80.6043,80.6129,80.6043,80.6129,27467.0
2021-05-18 14:10:00,93.81,93.81,93.8,93.81,24834.0,80.6129,80.6129,80.6043,80.6129,24834.0
2021-05-18 14:20:00,93.8,93.81,93.8,93.8,15739.0,80.6043,80.6129,80.6043,80.6043,15739.0
2021-05-18 14:30:00,93.8,93.81,93.8,93.81,13567.0,80.6043,80.6129,80.6043,80.6129,13567.0
2021-05-18 14:40:00,93.8,93.81,93.8,93.81,51211.0,80.6043,80.6129,80.6043,80.6129,51211.0
2021-05-18 14:50:00,93.81,93.83,93.8,93.83,165239.0,80.6129,80.6301,80.6043,80.6301,165239.0
2021-05-18 15:00:00,93.83,93.84,93.82,93.83,39075.0,80.6301,80.6387,80.6215,80.6301,39075.0
2021-05-18 15:10:00,93.83,93.83,93.81,93.82,17487.0,80.6301,80.6301,80.6129,80.6215,17487.0
2021-05-18 15:20:00,93.82,93.83,93.81,93.82,22577.0,80.6215,80.6301,80.6129,80.6215,22577.0
2021-05-18 15:30:00,93.83,93.83,93.82,93.82,37172.0,80.6301,80.6301,80.6215,80.6215,37172.0
2021-05-18 15:40:00,93.83,93.83,93.79,93.8,129118.0,80.6301,80.6301,80.5957,80.6043,129118.0
2021-05-18 15:50:00,93.8,93.8,93.77,93.77,82468.0,80.6043,80.6043,80.5786,80.5786,82468.0
2021-05-19 09:30:00,93.73,93.76,93.68,93.69,108916.0,80.5442,80.57,80.5012,80.5098,108916.0
2021-05-19 09:40:00,93.7,93.73,93.69,93.71,49178.0,80.5184,80.5442,80.5098,80.527,49178.0
2021-05-19 09:50:00,93.72,93.77,93.71,93.76,37090.0,80.5356,80.5786,80.527,80.57,37090.0
2021-05-19 10:00:00,93.76,93.8,93.74,93.8,48313.0,80.57,80.6043,80.5528,80.6043,48313.0
2021-05-19 10:10:00,93.78,93.81,93.77,93.81,30002.0,80.5872,80.6129,80.5786,80.6129,30002.0
2021-05-19 10:20:00,93.81,93.82,93.77,93.79,36291.0,80.6129,80.6215,80.5786,80.5957,36291.0
2021-05-19 10:30:00,93.79,93.81,93.78,93.8,23502.0,80.5957,80.6129,80.5872,80.6043,23502.0
2021-05-19 10:40:00,93.81,93.85,93.8,93.85,61450.0,80.6129,80.6473,80.6043,80.6473,61450.0
2021-05-19 10:50:00,93.84,93.86,93.82,93.84,40497.0,80.6387,80.6559,80.6215,80.6387,40497.0
2021-05-19 11:00:00,93.84,93.85,93.8,93.82,28508.0,80.6387,80.6473,80.6043,80.6215,28508.0
2021-05-19 11:10:00,93.82,93.84,93.82,93.84,22852.0,80.6215,80.6387,80.6215,80.6387,22852.0
2021-05-19 11:20:00,93.84,93.84,93.83,93.84,16554.0,80.6387,80.6387,80.6301,80.6387,16554.0
2021-05-19 11:30:00,93.84,93.84,93.83,93.84,15481.0,80.6387,80.6387,80.6301,80.6387,15481.0
2021-05-19 11:40:00,93.84,93.84,93.81,93.81,153970.0,80.6387,80.6387,80.6129,80.6129,153970.0
2021-05-19 11:50:00,93.81,93.82,93.78,93.79,48330.0,80.6129,80.6215,80.5872,80.5957,48330.0
2021-05-19 12:00:00,93.78,93.8,93.78,93.8,25044.0,80.5872,80.6043,80.5872,80.6043,25044.0
2021-05-19 12:10:00,93.8,93.81,93.79,93.8,42477.0,80.6043,80.6129,80.5957,80.6043,42477.0
2021-05-19 12:20:00,93.79,93.8,93.78,93.79,34889.0,80.5957,80.6043,80.5872,80.5957,34889.0
2021-05-19 12:30:00,93.79,93.8,93.78,93.8,85094.0,80.5957,80.6043,80.5872,80.6043,85094.0
2021-05-19 12:40:00,93.8,93.8,93.79,93.8,54667.0,80.6043,80.6043,80.5957,80.6043,54667.0
2021-05-19 12:50:00,93.79,93.8,93.79,93.8,17176.0,80.5957,80.6043,80.5957,80.6043,17176.0
2021-05-19 13:00:00,93.8,93.82,93.77,93.77,113646.0,80.6043,80.6215,80.5786,80.5786,113646.0
2021-05-19 13:10:00,93.78,93.79,93.76,93.77,33523.0,80.5872,80.5957,80.57,80.5786,33523.0
2021-05-19 13:20:00,93.77,93.77,93.72,93.74,45382.0,80.5786,80.5786,80.5356,80.5528,45382.0
2021-05-19 13:30:00,93.75,93.76,93.72,93.73,28402.0,80.5614,80.57,80.5356,80.5442,28402.0
2021-05-19 13:40:00,93.74,93.74,93.71,93.72,70721.0,80.5528,80.5528,80.527,80.5356,70721.0
2021-05-19 13:50:00,93.72,93.73,93.69,93.71,134406.0,80.5356,80.5442,80.5098,80.527,134406.0
2021-05-19 14:00:00,93.69,93.71,93.57,93.57,65627.0,80.5098,80.527,80.4067,80.4067,65627.0
2021-05-19 14:10:00,93.57,93.57,93.51,93.54,75997.0,80.4067,80.4067,80.3551,80.3809,75997.0
2021-05-19 14:20:00,93.53,93.57,93.52,93.56,36734.0,80.3723,80.4067,80.3637,80.3981,36734.0
2021-05-19 14:30:00,93.56,93.57,93.49,93.49,33136.0,80.3981,80.4067,80.3379,80.3379,33136.0
2021-05-19 14:40:00,93.49,93.51,93.47,93.47,31658.0,80.3379,80.3551,80.3208,80.3208,31658.0
2021-05-19 14:50:00,93.47,93.55,93.45,93.51,63514.0,80.3208,80.3895,80.3036,80.3551,63514.0
2021-05-19 15:00:00,93.51,93.52,93.48,93.49,21903.0,80.3551,80.3637,80.3294,80.3379,21903.0
2021-05-19 15:10:00,93.5,93.54,93.49,93.53,18615.0,80.3465,80.3809,80.3379,80.3723,18615.0
2021-05-19 15:20:00,93.54,93.57,93.53,93.55,24079.0,80.3809,80.4067,80.3723,80.3895,24079.0
2021-05-19 15:30:00,93.56,93.56,93.54,93.54,67931.0,80.3981,80.3981,80.3809,80.3809,67931.0
2021-05-19 15:40:00,93.54,93.57,93.54,93.54,68418.0,80.3809,80.4067,80.3809,80.3809,68418.0
2021-05-19 15:50:00,93.55,93.59,93.54,93.59,79236.0,80.3895,80.4239,80.3809,80.4239,79236.0
2021-05-20 09:30:00,93.75,93.81,93.75,93.81,42913.0,80.5614,80.6129,80.5614,80.6129,42913.0
2021-05-20 09:40:00,93.81,93.85,93.8,93.85,29661.0,80.6129,80.6473,80.6043,80.6473,29661.0
2021-05-20 09:50:00,93.85,93.89,93.84,93.88,23272.0,80.6473,80.6817,80.6387,80.6731,23272.0
2021-05-20 10:00:00,93.88,93.91,93.87,93.89,21366.0,80.6731,80.6989,80.6645,80.6817,21366.0
2021-05-20 10:10:00,93.88,93.9,93.87,93.87,18963.0,80.6731,80.6903,80.6645,80.6645,18963.0
2021-05-20 10:20:00,93.88,93.9,93.86,93.9,120778.0,80.6731,80.6903,80.6559,80.6903,120778.0
2021-05-20 10:30:00,93.9,93.91,93.87,93.91,16760.0,80.6903,80.6989,80.6645,80.6989,16760.0
2021-05-20 10:40:00,93.91,93.92,93.89,93.91,23648.0,80.6989,80.7075,80.6817,80.6989,23648.0
2021-05-20 10:50:00,93.91,93.93,93.88,93.89,27459.0,80.6989,80.7161,80.6731,80.6817,27459.0
2021-05-20 11:00:00,93.89,93.91,93.89,93.91,26661.0,80.6817,80.6989,80.6817,80.6989,26661.0
2021-05-20 11:10:00,93.91,93.93,93.9,93.92,17178.0,80.6989,80.7161,80.6903,80.7075,17178.0
2021-05-20 11:20:00,93.92,93.92,93.9,93.91,23487.0,80.7075,80.7075,80.6903,80.6989,23487.0
2021-05-20 11:30:00,93.91,93.93,93.9,93.93,45212.0,80.6989,80.7161,80.6903,80.7161,45212.0
2021-05-20 11:40:00,93.93,93.95,93.92,93.95,51547.0,80.7161,80.7332,80.7075,80.7332,51547.0
2021-05-20 11:50:00,93.95,93.95,93.94,93.95,55886.0,80.7332,80.7332,80.7246,80.7332,55886.0
2021-05-20 12:00:00,93.95,93.96,93.94,93.96,13682.0,80.7332,80.7418,80.7246,80.7418,13682.0
2021-05-20 12:10:00,93.96,93.98,93.95,93.98,17256.0,80.7418,80.759,80.7332,80.759,17256.0
2021-05-20 12:20:00,93.98,93.99,93.97,93.98,19595.0,80.759,80.7676,80.7504,80.759,19595.0
2021-05-20 12:30:00,93.98,93.99,93.97,93.98,28547.0,80.759,80.7676,80.7504,80.759,28547.0
2021-05-20 12:40:00,93.98,93.99,93.97,93.98,18840.0,80.759,80.7676,80.7504,80.759,18840.0
2021-05-20 12:50:00,93.98,93.99,93.98,93.98,9402.0,80.759,80.7676,80.759,80.759,9402.0
2021-05-20 13:00:00,93.98,93.99,93.96,93.98,25003.0,80.759,80.7676,80.7418,80.759,25003.0
2021-05-20 13:10:00,93.98,93.98,93.97,93.98,11941.0,80.759,80.759,80.7504,80.759,11941.0
2021-05-20 13:20:00,93.98,93.99,93.96,93.96,34292.0,80.759,80.7676,80.7418,80.7418,34292.0
2021-05-20 13:30:00,93.97,93.98,93.96,93.96,10863.0,80.7504,80.759,80.7418,80.7418,10863.0
2021-05-20 13:40:00,93.97,93.97,93.96,93.97,15880.0,80.7504,80.7504,80.7418,80.7504,15880.0
2021-05-20 13:50:00,93.97,93.98,93.96,93.97,23806.0,80.7504,80.759,80.7418,80.7504,23806.0
2021-05-20 14:00:00,93.96,93.97,93.95,93.97,25529.0,80.7418,80.7504,80.7332,80.7504,25529.0
2021-05-20 14:10:00,93.97,93.98,93.95,93.95,22763.0,80.7504,80.759,80.7332,80.7332,22763.0
2021-05-20 14:20:00,93.95,93.96,93.95,93.96,9382.0,80.7332,80.7418,80.7332,80.7418,9382.0
2021-05-20 14:30:00,93.95,93.97,93.95,93.96,19052.0,80.7332,80.7504,80.7332,80.7418,19052.0
2021-05-20 14:40:00,93.96,93.97,93.96,93.97,67275.0,80.7418,80.7504,80.7418,80.7504,67275.0
2021-05-20 14:50:00,93.96,93.97,93.93,93.96,68401.0,80.7418,80.7504,80.7161,80.7418,68401.0
2021-05-20 15:00:00,93.96,93.96,93.95,93.95,45284.0,80.7418,80.7418,80.7332,80.7332,45284.0
2021-05-20 15:10:00,93.96,93.97,93.96,93.97,92355.0,80.7418,80.7504,80.7418,80.7504,92355.0
2021-05-20 15:20:00,93.96,93.97,93.96,93.97,109341.0,80.7418,80.7504,80.7418,80.7504,109341.0
2021-05-20 15:30:00,93.97,93.97,93.95,93.95,60927.0,80.7504,80.7504,80.7332,80.7332,60927.0
2021-05-20 15:40:00,93.95,93.96,93.95,93.95,39602.0,80.7332,80.7418,80.7332,80.7332,39602.0
2021-05-20 15:50:00,93.95,93.96,93.94,93.95,79182.0,80.7332,80.7418,80.7246,80.7332,79182.0
2021-05-21 09:30:00,93.62,94.08,93.62,94.08,30373.0,80.4497,80.8449,80.4497,80.8449,30373.0
2021-05-21 09:40:00,94.08,94.08,94.02,94.03,49108.0,80.8449,80.8449,80.7934,80.802,49108.0
2021-05-21 09:50:00,94.03,94.03,93.98,94.02,44774.0,80.802,80.802,80.759,80.7934,44774.0
2021-05-21 10:00:00,94.02,94.05,93.99,94.0,71241.0,80.7934,80.8192,80.7676,80.7762,71241.0
2021-05-21 10:10:00,94.0,94.01,93.96,93.98,18686.0,80.7762,80.7848,80.7418,80.759,18686.0
2021-05-21 10:20:00,93.97,93.99,93.96,93.97,28407.0,80.7504,80.7676,80.7418,80.7504,28407.0
2021-05-21 10:30:00,93.97,93.98,93.95,93.98,28591.0,80.7504,80.759,80.7332,80.759,28591.0
2021-05-21 10:40:00,93.98,93.99,93.97,93.97,18237.0,80.759,80.7676,80.7504,80.7504,18237.0
2021-05-21 10:50:00,93.97,93.98,93.96,93.98,16366.0,80.7504,80.759,80.7418,80.759,16366.0
2021-05-21 11:00:00,93.98,94.0,93.97,94.0,14622.0,80.759,80.7762,80.7504,80.7762,14622.0
2021-05-21 11:10:00,94.0,94.03,93.98,94.03,21011.0,80.7762,80.802,80.759,80.802,21011.0
2021-05-21 11:20:00,94.02,94.03,93.98,93.99,19378.0,80.7934,80.802,80.759,80.7676,19378.0
2021-05-21 11:30:00,93.99,94.0,93.98,93.98,53663.0,80.7676,80.7762,80.759,80.759,53663.0
2021-05-21 11:40:00,93.99,94.01,93.99,94.01,14072.0,80.7676,80.7848,80.7676,80.7848,14072.0
2021-05-21 11:50:00,94.0,94.02,94.0,94.01,24524.0,80.7762,80.7934,80.7762,80.7848,24524.0
2021-05-21 12:00:00,94.01,94.02,94.0,94.0,40286.0,80.7848,80.7934,80.7762,80.7762,40286.0
2021-05-21 12:10:00,94.01,94.01,93.99,93.99,76132.0,80.7848,80.7848,80.7676,80.7676,76132.0
2021-05-21 12:20:00,93.99,94.0,93.96,93.98,36656.0,80.7676,80.7762,80.7418,80.759,36656.0
2021-05-21 12:30:00,93.97,93.99,93.96,93.99,125035.0,80.7504,80.7676,80.7418,80.7676,125035.0
2021-05-21 12:40:00,93.99,93.99,93.97,93.98,7187.0,80.7676,80.7676,80.7504,80.759,7187.0
2021-05-21 12:50:00,93.98,93.98,93.97,93.98,22182.0,80.759,80.759,80.7504,80.759,22182.0
2021-05-21 13:00:00,93.98,93.99,93.97,93.98,75709.0,80.759,80.7676,80.7504,80.759,75709.0
2021-05-21 13:10:00,93.98,93.98,93.97,93.98,12203.0,80.759,80.759,80.7504,80.759,12203.0
2021-05-21 13:20:00,93.98,93.98,93.97,93.97,47815.0,80.759,80.759,80.7504,80.7504,47815.0
2021-05-21 13:30:00,93.98,93.99,93.97,93.99,31830.0,80.759,80.7676,80.7504,80.7676,31830.0
2021-05-21 13:40:00,93.98,94.0,93.98,94.0,39045.0,80.759,80.7762,80.759,80.7762,39045.0
2021-05-21 13:50:00,94.0,94.0,93.99,93.99,27449.0,80.7762,80.7762,80.7676,80.7676,27449.0
2021-05-21 14:00:00,94.0,94.0,93.99,94.0,42181.0,80.7762,80.7762,80.7676,80.7762,42181.0
2021-05-21 14:10:00,94.0,94.0,93.99,93.99,11827.0,80.7762,80.7762,80.7676,80.7676,11827.0
2021-05-21 14:20:00,94.0,94.0,93.99,94.0,21989.0,80.7762,80.7762,80.7676,80.7762,21989.0
2021-05-21 14:30:00,93.99,94.0,93.98,93.98,12204.0,80.7676,80.7762,80.759,80.759,12204.0
2021-05-21 14:40:00,93.98,93.99,93.98,93.98,5852.0,80.759,80.7676,80.759,80.759,5852.0
2021-05-21 14:50:00,93.98,93.99,93.98,93.98,14542.0,80.759,80.7676,80.759,80.759,14542.0
2021-05-21 15:00:00,93.98,93.99,93.98,93.98,12686.0,80.759,80.7676,80.759,80.759,12686.0
2021-05-21 15:10:00,93.98,93.99,93.98,93.99,10476.0,80.759,80.7676,80.759,80.7676,10476.0
2021-05-21 15:20:00,93.98,93.99,93.98,93.99,37441.0,80.759,80.7676,80.759,80.7676,37441.0
2021-05-21 15:30:00,93.98,93.99,93.98,93.99,38618.0,80.759,80.7676,80.759,80.7676,38618.0
2021-05-21 15:40:00,93.99,94.0,93.98,94.0,42512.0,80.7676,80.7762,80.759,80.7762,42512.0
2021-05-21 15:50:00,93.99,94.0,93.97,93.97,200035.0,80.7676,80.7762,80.7504,80.7504,200035.0
2021-05-24 09:30:00,94.04,94.06,94.02,94.06,111193.0,80.8106,80.8278,80.7934,80.8278,111193.0
2021-05-24 09:40:00,94.07,94.08,94.04,94.05,12766.0,80.8364,80.8449,80.8106,80.8192,12766.0
2021-05-24 09:50:00,94.05,94.06,94.03,94.05,40852.0,80.8192,80.8278,80.802,80.8192,40852.0
2021-05-24 10:00:00,94.05,94.07,94.04,94.06,26907.0,80.8192,80.8364,80.8106,80.8278,26907.0
2021-05-24 10:10:00,94.06,94.1,94.06,94.09,132284.0,80.8278,80.8621,80.8278,80.8535,132284.0
2021-05-24 10:20:00,94.09,94.1,94.08,94.09,83880.0,80.8535,80.8621,80.8449,80.8535,83880.0
2021-05-24 10:30:00,94.09,94.11,94.08,94.11,63456.0,80.8535,80.8707,80.8449,80.8707,63456.0
2021-05-24 10:40:00,94.11,94.12,94.1,94.12,81200.0,80.8707,80.8793,80.8621,80.8793,81200.0
2021-05-24 10:50:00,94.12,94.13,94.1,94.13,137460.0,80.8793,80.8879,80.8621,80.8879,137460.0
2021-05-24 11:00:00,94.13,94.15,94.12,94.15,40218.0,80.8879,80.9051,80.8793,80.9051,40218.0
2021-05-24 11:10:00,94.15,94.15,94.1,94.11,43912.0,80.9051,80.9051,80.8621,80.8707,43912.0
2021-05-24 11:20:00,94.11,94.13,94.1,94.11,93079.0,80.8707,80.8879,80.8621,80.8707,93079.0
2021-05-24 11:30:00,94.11,94.12,94.11,94.12,32229.0,80.8707,80.8793,80.8707,80.8793,32229.0
2021-05-24 11:40:00,94.12,94.12,94.1,94.11,28194.0,80.8793,80.8793,80.8621,80.8707,28194.0
2021-05-24 11:50:00,94.11,94.12,94.1,94.11,40343.0,80.8707,80.8793,80.8621,80.8707,40343.0
2021-05-24 12:00:00,94.11,94.11,94.08,94.09,180682.0,80.8707,80.8707,80.8449,80.8535,180682.0
2021-05-24 12:10:00,94.09,94.1,94.08,94.09,15883.0,80.8535,80.8621,80.8449,80.8535,15883.0
2021-05-24 12:20:00,94.09,94.1,94.08,94.1,43815.0,80.8535,80.8621,80.8449,80.8621,43815.0
2021-05-24 12:30:00,94.09,94.1,94.09,94.09,24036.0,80.8535,80.8621,80.8535,80.8535,24036.0
2021-05-24 12:40:00,94.09,94.1,94.09,94.1,53591.0,80.8535,80.8621,80.8535,80.8621,53591.0
2021-05-24 12:50:00,94.09,94.1,94.09,94.09,35333.0,80.8535,80.8621,80.8535,80.8535,35333.0
2021-05-24 13:00:00,94.09,94.1,94.09,94.1,10838.0,80.8535,80.8621,80.8535,80.8621,10838.0
2021-05-24 13:10:00,94.09,94.1,94.09,94.09,32986.0,80.8535,80.8621,80.8535,80.8535,32986.0
2021-05-24 13:20:00,94.1,94.11,94.09,94.11,21016.0,80.8621,80.8707,80.8535,80.8707,21016.0
2021-05-24 13:30:00,94.11,94.11,94.1,94.1,13863.0,80.8707,80.8707,80.8621,80.8621,13863.0
2021-05-24 13:40:00,94.11,94.11,94.1,94.11,21224.0,80.8707,80.8707,80.8621,80.8707,21224.0
2021-05-24 13:50:00,94.11,94.11,94.1,94.11,7424.0,80.8707,80.8707,80.8621,80.8707,7424.0
2021-05-24 14:00:00,94.11,94.12,94.11,94.12,75550.0,80.8707,80.8793,80.8707,80.8793,75550.0
2021-05-24 14:10:00,94.12,94.13,94.11,94.13,27502.0,80.8793,80.8879,80.8707,80.8879,27502.0
2021-05-24 14:20:00,94.12,94.13,94.12,94.13,14108.0,80.8793,80.8879,80.8793,80.8879,14108.0
2021-05-24 14:30:00,94.13,94.13,94.12,94.13,38685.0,80.8879,80.8879,80.8793,80.8879,38685.0
2021-05-24 14:40:00,94.13,94.13,94.11,94.12,13891.0,80.8879,80.8879,80.8707,80.8793,13891.0
2021-05-24 14:50:00,94.12,94.12,94.11,94.11,11960.0,80.8793,80.8793,80.8707,80.8707,11960.0
2021-05-24 15:00:00,94.12,94.14,94.12,94.14,18061.0,80.8793,80.8965,80.8793,80.8965,18061.0
2021-05-24 15:10:00,94.14,94.14,94.13,94.13,22114.0,80.8965,80.8965,80.8879,80.8879,22114.0
2021-05-24 15:20:00,94.14,94.14,94.12,94.13,19996.0,80.8965,80.8965,80.8793,80.8879,19996.0
2021-05-24 15:30:00,94.13,94.13,94.12,94.13,28340.0,80.8879,80.8879,80.8793,80.8879,28340.0
2021-05-24 15:40:00,94.13,94.13,94.12,94.13,29836.0,80.8879,80.8879,80.8793,80.8879,29836.0
2021-05-24 15:50:00,94.12,94.13,94.09,94.09,123092.0,80.8793,80.8879,80.8535,80.8535,123092.0
2021-05-25 09:30:00,94.13,94.21,94.04,94.2,88413.0,80.8879,80.9567,80.8106,80.9481,88413.0
2021-05-25 09:40:00,94.2,94.28,94.2,94.28,57814.0,80.9481,81.0168,80.9481,81.0168,57814.0
2021-05-25 09:50:00,94.28,94.28,94.25,94.28,198894.0,81.0168,81.0168,80.991,81.0168,198894.0
2021-05-25 10:00:00,94.28,94.28,94.27,94.28,25315.0,81.0168,81.0168,81.0082,81.0168,25315.0
2021-05-25 10:10:00,94.28,94.29,94.27,94.29,70603.0,81.0168,81.0254,81.0082,81.0254,70603.0
2021-05-25 10:20:00,94.29,94.31,94.28,94.31,479903.0,81.0254,81.0426,81.0168,81.0426,479903.0
2021-05-25 10:30:00,94.31,94.31,94.28,94.3,69999.0,81.0426,81.0426,81.0168,81.034,69999.0
2021-05-25 10:40:00,94.3,94.31,94.28,94.31,169616.0,81.034,81.0426,81.0168,81.0426,169616.0
2021-05-25 10:50:00,94.31,94.33,94.29,94.32,133417.0,81.0426,81.0598,81.0254,81.0512,133417.0
2021-05-25 11:00:00,94.33,94.34,94.32,94.34,48890.0,81.0598,81.0684,81.0512,81.0684,48890.0
2021-05-25 11:10:00,94.34,94.34,94.29,94.29,75011.0,81.0684,81.0684,81.0254,81.0254,75011.0
2021-05-25 11:20:00,94.3,94.3,94.26,94.27,101016.0,81.034,81.034,80.9996,81.0082,101016.0
2021-05-25 11:30:00,94.27,94.28,94.26,94.28,116716.0,81.0082,81.0168,80.9996,81.0168,116716.0
2021-05-25 11:40:00,94.28,94.28,94.25,94.28,177221.0,81.0168,81.0168,80.991,81.0168,177221.0
2021-05-25 11:50:00,94.28,94.3,94.27,94.3,49141.0,81.0168,81.034,81.0082,81.034,49141.0
2021-05-25 12:00:00,94.3,94.3,94.26,94.27,90322.0,81.034,81.034,80.9996,81.0082,90322.0
2021-05-25 12:10:00,94.27,94.28,94.26,94.28,83331.0,81.0082,81.0168,80.9996,81.0168,83331.0
2021-05-25 12:20:00,94.28,94.29,94.27,94.29,69886.0,81.0168,81.0254,81.0082,81.0254,69886.0
2021-05-25 12:30:00,94.29,94.29,94.27,94.28,96860.0,81.0254,81.0254,81.0082,81.0168,96860.0
2021-05-25 12:40:00,94.27,94.28,94.27,94.28,33012.0,81.0082,81.0168,81.0082,81.0168,33012.0
2021-05-25 12:50:00,94.28,94.28,94.27,94.28,24556.0,81.0168,81.0168,81.0082,81.0168,24556.0
2021-05-25 13:00:00,94.28,94.3,94.27,94.3,25158.0,81.0168,81.034,81.0082,81.034,25158.0
2021-05-25 13:10:00,94.3,94.3,94.28,94.3,22349.0,81.034,81.034,81.0168,81.034,22349.0
2021-05-25 13:20:00,94.3,94.32,94.29,94.31,74516.0,81.034,81.0512,81.0254,81.0426,74516.0
2021-05-25 13:30:00,94.31,94.35,94.31,94.34,150714.0,81.0426,81.077,81.0426,81.0684,150714.0
2021-05-25 13:40:00,94.34,94.38,94.34,94.38,185296.0,81.0684,81.1027,81.0684,81.1027,185296.0
2021-05-25 13:50:00,94.38,94.39,94.37,94.38,83418.0,81.1027,81.1113,81.0942,81.1027,83418.0
2021-05-25 14:00:00,94.39,94.39,94.36,94.37,48676.0,81.1113,81.1113,81.0856,81.0942,48676.0
2021-05-25 14:10:00,94.36,94.38,94.36,94.37,31236.0,81.0856,81.1027,81.0856,81.0942,31236.0
2021-05-25 14:20:00,94.37,94.39,94.37,94.38,116482.0,81.0942,81.1113,81.0942,81.1027,116482.0
2021-05-25 14:30:00,94.38,94.38,94.37,94.38,26217.0,81.1027,81.1027,81.0942,81.1027,26217.0
2021-05-25 14:40:00,94.37,94.38,94.37,94.38,25412.0,81.0942,81.1027,81.0942,81.1027,25412.0
2021-05-25 14:50:00,94.38,94.38,94.36,94.37,58579.0,81.1027,81.1027,81.0856,81.0942,58579.0
2021-05-25 15:00:00,94.37,94.38,94.36,94.36,81436.0,81.0942,81.1027,81.0856,81.0856,81436.0
2021-05-25 15:10:00,94.36,94.37,94.35,94.36,77106.0,81.0856,81.0942,81.077,81.0856,77106.0
2021-05-25 15:20:00,94.36,94.37,94.35,94.37,14805.0,81.0856,81.0942,81.077,81.0942,14805.0
2021-05-25 15:30:00,94.37,94.37,94.35,94.36,25680.0,81.0942,81.0942,81.077,81.0856,25680.0
2021-05-25 15:40:00,94.36,94.37,94.35,94.36,45968.0,81.0856,81.0942,81.077,81.0856,45968.0
2021-05-25 15:50:00,94.36,94.37,94.35,94.36,107670.0,81.0856,81.0942,81.077,81.0856,107670.0
2021-05-26 09:30:00,94.27,94.33,94.2,94.28,371462.0,81.0082,81.0598,80.9481,81.0168,371462.0
2021-05-26 09:40:00,94.29,94.31,94.28,94.31,70609.0,81.0254,81.0426,81.0168,81.0426,70609.0
2021-05-26 09:50:00,94.31,94.32,94.3,94.32,67926.0,81.0426,81.0512,81.034,81.0512,67926.0
2021-05-26 10:00:00,94.32,94.33,94.31,94.33,25767.0,81.0512,81.0598,81.0426,81.0598,25767.0
2021-05-26 10:10:00,94.33,94.35,94.32,94.34,88801.0,81.0598,81.077,81.0512,81.0684,88801.0
2021-05-26 10:20:00,94.35,94.37,94.34,94.37,147745.0,81.077,81.0942,81.0684,81.0942,147745.0
2021-05-26 10:30:00,94.37,94.37,94.34,94.34,45109.0,81.0942,81.0942,81.0684,81.0684,45109.0
2021-05-26 10:40:00,94.34,94.36,94.34,94.34,132886.0,81.0684,81.0856,81.0684,81.0684,132886.0
2021-05-26 10:50:00,94.34,94.35,94.34,94.34,14930.0,81.0684,81.077,81.0684,81.0684,14930.0
2021-05-26 11:00:00,94.33,94.35,94.33,94.34,57280.0,81.0598,81.077,81.0598,81.0684,57280.0
2021-05-26 11:10:00,94.34,94.36,94.34,94.35,34206.0,81.0684,81.0856,81.0684,81.077,34206.0
2021-05-26 11:20:00,94.35,94.36,94.33,94.34,203488.0,81.077,81.0856,81.0598,81.0684,203488.0
2021-05-26 11:30:00,94.34,94.34,94.32,94.34,49834.0,81.0684,81.0684,81.0512,81.0684,49834.0
2021-05-26 11:40:00,94.34,94.34,94.33,94.34,36015.0,81.0684,81.0684,81.0598,81.0684,36015.0
2021-05-26 11:50:00,94.34,94.34,94.33,94.34,63238.0,81.0684,81.0684,81.0598,81.0684,63238.0
2021-05-26 12:00:00,94.33,94.36,94.33,94.36,174145.0,81.0598,81.0856,81.0598,81.0856,174145.0
2021-05-26 12:10:00,94.36,94.37,94.35,94.37,31308.0,81.0856,81.0942,81.077,81.0942,31308.0
2021-05-26 12:20:00,94.37,94.37,94.36,94.37,79470.0,81.0942,81.0942,81.0856,81.0942,79470.0
2021-05-26 12:30:00,94.37,94.37,94.36,94.37,17377.0,81.0942,81.0942,81.0856,81.0942,17377.0
2021-05-26 12:40:00,94.37,94.37,94.34,94.35,181950.0,81.0942,81.0942,81.0684,81.077,181950.0
2021-05-26 12:50:00,94.34,94.35,94.33,94.33,14177.0,81.0684,81.077,81.0598,81.0598,14177.0
2021-05-26 13:00:00,94.33,94.34,94.31,94.31,44517.0,81.0598,81.0684,81.0426,81.0426,44517.0
2021-05-26 13:10:00,94.32,94.32,94.26,94.27,945967.0,81.0512,81.0512,80.9996,81.0082,945967.0
2021-05-26 13:20:00,94.26,94.28,94.25,94.28,24844.0,80.9996,81.0168,80.991,81.0168,24844.0
2021-05-26 13:30:00,94.27,94.28,94.22,94.23,14043.0,81.0082,81.0168,80.9653,80.9738,14043.0
2021-05-26 13:40:00,94.24,94.24,94.22,94.23,19289.0,80.9824,80.9824,80.9653,80.9738,19289.0
2021-05-26 13:50:00,94.23,94.25,94.22,94.25,54339.0,80.9738,80.991,80.9653,80.991,54339.0
2021-05-26 14:00:00,94.25,94.26,94.23,94.25,49814.0,80.991,80.9996,80.9738,80.991,49814.0
2021-05-26 14:10:00,94.26,94.26,94.24,94.25,37023.0,80.9996,80.9996,80.9824,80.991,37023.0
2021-05-26 14:20:00,94.26,94.26,94.25,94.26,21646.0,80.9996,80.9996,80.991,80.9996,21646.0
2021-05-26 14:30:00,94.27,94.28,94.26,94.27,13339.0,81.0082,81.0168,80.9996,81.0082,13339.0
2021-05-26 14:40:00,94.27,94.29,94.26,94.29,183734.0,81.0082,81.0254,80.9996,81.0254,183734.0
2021-05-26 14:50:00,94.28,94.29,94.27,94.28,55607.0,81.0168,81.0254,81.0082,81.0168,55607.0
2021-05-26 15:00:00,94.28,94.28,94.27,94.28,48342.0,81.0168,81.0168,81.0082,81.0168,48342.0
2021-05-26 15:10:00,94.28,94.28,94.26,94.26,48866.0,81.0168,81.0168,80.9996,80.9996,48866.0
2021-05-26 15:20:00,94.26,94.27,94.26,94.27,188505.0,80.9996,81.0082,80.9996,81.0082,188505.0
2021-05-26 15:30:00,94.27,94.27,94.25,94.25,32144.0,81.0082,81.0082,80.991,80.991,32144.0
2021-05-26 15:40:00,94.26,94.29,94.25,94.28,72811.0,80.9996,81.0254,80.991,81.0168,72811.0
2021-05-26 15:50:00,94.29,94.33,94.28,94.32,195625.0,81.0254,81.0598,81.0168,81.0512,195625.0
2021-05-27 09:30:00,94.21,94.24,94.18,94.2,31094.0,80.9567,80.9824,80.9309,80.9481,31094.0
2021-05-27 09:40:00,94.19,94.19,94.14,94.16,164037.0,80.9395,80.9395,80.8965,80.9137,164037.0
2021-05-27 09:50:00,94.16,94.21,94.16,94.2,27462.0,80.9137,80.9567,80.9137,80.9481,27462.0
2021-05-27 10:00:00,94.2,94.22,94.19,94.2,51816.0,80.9481,80.9653,80.9395,80.9481,51816.0
2021-05-27 10:10:00,94.2,94.2,94.18,94.19,112799.0,80.9481,80.9481,80.9309,80.9395,112799.0
2021-05-27 10:20:00,94.19,94.19,94.15,94.18,36915.0,80.9395,80.9395,80.9051,80.9309,36915.0
2021-05-27 10:30:00,94.18,94.18,94.16,94.17,109752.0,80.9309,80.9309,80.9137,80.9223,109752.0
2021-05-27 10:40:00,94.16,94.17,94.13,94.14,26627.0,80.9137,80.9223,80.8879,80.8965,26627.0
2021-05-27 10:50:00,94.13,94.17,94.12,94.15,31950.0,80.8879,80.9223,80.8793,80.9051,31950.0
2021-05-27 11:00:00,94.16,94.16,94.12,94.14,83597.0,80.9137,80.9137,80.8793,80.8965,83597.0
2021-05-27 11:10:00,94.15,94.16,94.13,94.16,15016.0,80.9051,80.9137,80.8879,80.9137,15016.0
2021-05-27 11:20:00,94.16,94.16,94.14,94.15,59439.0,80.9137,80.9137,80.8965,80.9051,59439.0
2021-05-27 11:30:00,94.15,94.16,94.14,94.15,5980.0,80.9051,80.9137,80.8965,80.9051,5980.0
2021-05-27 11:40:00,94.16,94.17,94.14,94.15,18150.0,80.9137,80.9223,80.8965,80.9051,18150.0
2021-05-27 11:50:00,94.15,94.15,94.12,94.13,28989.0,80.9051,80.9051,80.8793,80.8879,28989.0
2021-05-27 12:00:00,94.13,94.13,94.12,94.13,22037.0,80.8879,80.8879,80.8793,80.8879,22037.0
2021-05-27 12:10:00,94.13,94.13,94.12,94.13,30457.0,80.8879,80.8879,80.8793,80.8879,30457.0
2021-05-27 12:20:00,94.13,94.13,94.11,94.11,20247.0,80.8879,80.8879,80.8707,80.8707,20247.0
2021-05-27 12:30:00,94.11,94.14,94.11,94.14,87533.0,80.8707,80.8965,80.8707,80.8965,87533.0
2021-05-27 12:40:00,94.13,94.14,94.12,94.13,96466.0,80.8879,80.8965,80.8793,80.8879,96466.0
2021-05-27 12:50:00,94.12,94.13,94.1,94.11,41935.0,80.8793,80.8879,80.8621,80.8707,41935.0
2021-05-27 13:00:00,94.11,94.15,94.1,94.15,46457.0,80.8707,80.9051,80.8621,80.9051,46457.0
2021-05-27 13:10:00,94.15,94.17,94.14,94.16,15616.0,80.9051,80.9223,80.8965,80.9137,15616.0
2021-05-27 13:20:00,94.17,94.17,94.15,94.16,18683.0,80.9223,80.9223,80.9051,80.9137,18683.0
2021-05-27 13:30:00,94.15,94.17,94.15,94.16,22971.0,80.9051,80.9223,80.9051,80.9137,22971.0
2021-05-27 13:40:00,94.17,94.18,94.16,94.16,23725.0,80.9223,80.9309,80.9137,80.9137,23725.0
2021-05-27 13:50:00,94.16,94.18,94.16,94.17,18385.0,80.9137,80.9309,80.9137,80.9223,18385.0
2021-05-27 14:00:00,94.16,94.17,94.16,94.17,18136.0,80.9137,80.9223,80.9137,80.9223,18136.0
2021-05-27 14:10:00,94.17,94.17,94.15,94.16,37235.0,80.9223,80.9223,80.9051,80.9137,37235.0
2021-05-27 14:20:00,94.15,94.16,94.15,94.16,24531.0,80.9051,80.9137,80.9051,80.9137,24531.0
2021-05-27 14:30:00,94.15,94.16,94.15,94.16,13964.0,80.9051,80.9137,80.9051,80.9137,13964.0
2021-05-27 14:40:00,94.16,94.16,94.15,94.16,30756.0,80.9137,80.9137,80.9051,80.9137,30756.0
2021-05-27 14:50:00,94.16,94.17,94.15,94.17,20338.0,80.9137,80.9223,80.9051,80.9223,20338.0
2021-05-27 15:00:00,94.16,94.17,94.16,94.16,10294.0,80.9137,80.9223,80.9137,80.9137,10294.0
2021-05-27 15:10:00,94.17,94.17,94.16,94.16,12165.0,80.9223,80.9223,80.9137,80.9137,12165.0
2021-05-27 15:20:00,94.17,94.17,94.16,94.17,22150.0,80.9223,80.9223,80.9137,80.9223,22150.0
2021-05-27 15:30:00,94.17,94.18,94.16,94.17,110295.0,80.9223,80.9309,80.9137,80.9223,110295.0
2021-05-27 15:40:00,94.17,94.17,94.16,94.16,88755.0,80.9223,80.9223,80.9137,80.9137,88755.0
2021-05-27 15:50:00,94.17,94.17,94.11,94.16,367316.0,80.9223,80.9223,80.8707,80.9137,367316.0
2021-05-28 09:30:00,94.18,94.25,94.18,94.24,28042.0,80.9309,80.991,80.9309,80.9824,28042.0
2021-05-28 09:40:00,94.23,94.24,94.22,94.22,11671.0,80.9738,80.9824,80.9653,80.9653,11671.0
2021-05-28 09:50:00,94.23,94.24,94.23,94.23,8433.0,80.9738,80.9824,80.9738,80.9738,8433.0
2021-05-28 10:00:00,94.23,94.28,94.23,94.28,29620.0,80.9738,81.0168,80.9738,81.0168,29620.0
2021-05-28 10:10:00,94.27,94.28,94.27,94.27,20598.0,81.0082,81.0168,81.0082,81.0082,20598.0
2021-05-28 10:20:00,94.28,94.28,94.24,94.25,43485.0,81.0168,81.0168,80.9824,80.991,43485.0
2021-05-28 10:30:00,94.26,94.29,94.25,94.28,28299.0,80.9996,81.0254,80.991,81.0168,28299.0
2021-05-28 10:40:00,94.29,94.29,94.28,94.29,21456.0,81.0254,81.0254,81.0168,81.0254,21456.0
2021-05-28 10:50:00,94.29,94.3,94.28,94.3,17978.0,81.0254,81.034,81.0168,81.034,17978.0
2021-05-28 11:00:00,94.3,94.3,94.28,94.29,34308.0,81.034,81.034,81.0168,81.0254,34308.0
2021-05-28 11:10:00,94.29,94.29,94.25,94.25,20694.0,81.0254,81.0254,80.991,80.991,20694.0
2021-05-28 11:20:00,94.26,94.27,94.25,94.27,28149.0,80.9996,81.0082,80.991,81.0082,28149.0
2021-05-28 11:30:00,94.27,94.29,94.26,94.29,75282.0,81.0082,81.0254,80.9996,81.0254,75282.0
2021-05-28 11:40:00,94.3,94.3,94.29,94.3,14258.0,81.034,81.034,81.0254,81.034,14258.0
2021-05-28 11:50:00,94.3,94.3,94.29,94.3,28454.0,81.034,81.034,81.0254,81.034,28454.0
2021-05-28 12:00:00,94.3,94.31,94.29,94.31,13274.0,81.034,81.0426,81.0254,81.0426,13274.0
2021-05-28 12:10:00,94.3,94.32,94.3,94.31,19806.0,81.034,81.0512,81.034,81.0426,19806.0
2021-05-28 12:20:00,94.31,94.32,94.29,94.29,36397.0,81.0426,81.0512,81.0254,81.0254,36397.0
2021-05-28 12:30:00,94.29,94.29,94.25,94.26,41060.0,81.0254,81.0254,80.991,80.9996,41060.0
2021-05-28 12:40:00,94.27,94.28,94.26,94.27,18935.0,81.0082,81.0168,80.9996,81.0082,18935.0
2021-05-28 12:50:00,94.27,94.28,94.26,94.28,49252.0,81.0082,81.0168,80.9996,81.0168,49252.0
2021-05-28 13:00:00,94.28,94.31,94.28,94.31,58752.0,81.0168,81.0426,81.0168,81.0426,58752.0
2021-05-28 13:10:00,94.31,94.32,94.3,94.31,12238.0,81.0426,81.0512,81.034,81.0426,12238.0
2021-05-28 13:20:00,94.3,94.33,94.3,94.33,28394.0,81.034,81.0598,81.034,81.0598,28394.0
2021-05-28 13:30:00,94.33,94.35,94.32,94.34,35691.0,81.0598,81.077,81.0512,81.0684,35691.0
2021-05-28 13:40:00,94.35,94.37,94.34,94.34,21066.0,81.077,81.0942,81.0684,81.0684,21066.0
2021-05-28 13:50:00,94.34,94.36,94.32,94.35,39752.0,81.0684,81.0856,81.0512,81.077,39752.0
2021-05-28 14:00:00,94.34,94.34,94.24,94.25,47522.0,81.0684,81.0684,80.9824,80.991,47522.0
2021-05-28 14:10:00,94.25,94.26,94.24,94.25,7792.0,80.991,80.9996,80.9824,80.991,7792.0
2021-05-28 14:20:00,94.25,94.26,94.25,94.25,11799.0,80.991,80.9996,80.991,80.991,11799.0
2021-05-28 14:30:00,94.25,94.26,94.25,94.25,140951.0,80.991,80.9996,80.991,80.991,140951.0
2021-05-28 14:40:00,94.26,94.26,94.25,94.26,7866.0,80.9996,80.9996,80.991,80.9996,7866.0
2021-05-28 14:50:00,94.26,94.26,94.24,94.25,33103.0,80.9996,80.9996,80.9824,80.991,33103.0
2021-05-28 15:00:00,94.25,94.25,94.24,94.25,30429.0,80.991,80.991,80.9824,80.991,30429.0
2021-05-28 15:10:00,94.25,94.25,94.24,94.25,17021.0,80.991,80.991,80.9824,80.991,17021.0
2021-05-28 15:20:00,94.25,94.25,94.24,94.25,13737.0,80.991,80.991,80.9824,80.991,13737.0
2021-05-28 15:30:00,94.25,94.25,94.24,94.25,25278.0,80.991,80.991,80.9824,80.991,25278.0
2021-05-28 15:40:00,94.25,94.25,94.24,94.25,32993.0,80.991,80.991,80.9824,80.991,32993.0
2021-05-28 15:50:00,94.25,94.25,94.19,94.19,44658.0,80.991,80.991,80.9395,80.9395,44658.0
2021-06-01 09:30:00,93.94,93.99,93.91,93.93,66311.0,80.8745,80.9175,80.8486,80.8659,66311.0
2021-06-01 09:40:00,93.93,93.94,93.88,93.91,61417.0,80.8659,80.8745,80.8228,80.8486,61417.0
2021-06-01 09:50:00,93.9,93.92,93.88,93.92,33883.0,80.84,80.8573,80.8228,80.8573,33883.0
2021-06-01 10:00:00,93.91,93.96,93.91,93.93,37307.0,80.8486,80.8917,80.8486,80.8659,37307.0
2021-06-01 10:10:00,93.93,93.94,93.91,93.94,33227.0,80.8659,80.8745,80.8486,80.8745,33227.0
2021-06-01 10:20:00,93.94,93.97,93.92,93.97,20446.0,80.8745,80.9003,80.8573,80.9003,20446.0
2021-06-01 10:30:00,93.97,93.97,93.96,93.97,39608.0,80.9003,80.9003,80.8917,80.9003,39608.0
2021-06-01 10:40:00,93.97,93.98,93.96,93.97,50744.0,80.9003,80.9089,80.8917,80.9003,50744.0
2021-06-01 10:50:00,93.97,93.98,93.95,93.98,63611.0,80.9003,80.9089,80.8831,80.9089,63611.0
2021-06-01 11:00:00,93.97,93.99,93.97,93.98,26207.0,80.9003,80.9175,80.9003,80.9089,26207.0
2021-06-01 11:10:00,93.99,93.99,93.98,93.98,13099.0,80.9175,80.9175,80.9089,80.9089,13099.0
2021-06-01 11:20:00,93.99,94.01,93.98,94.0,39110.0,80.9175,80.9347,80.9089,80.9261,39110.0
2021-06-01 11:30:00,94.0,94.01,93.99,94.01,18413.0,80.9261,80.9347,80.9175,80.9347,18413.0
2021-06-01 11:40:00,94.0,94.01,94.0,94.01,23973.0,80.9261,80.9347,80.9261,80.9347,23973.0
2021-06-01 11:50:00,94.0,94.04,94.0,94.03,44803.0,80.9261,80.9606,80.9261,80.952,44803.0
2021-06-01 12:00:00,94.04,94.05,94.02,94.05,48394.0,80.9606,80.9692,80.9433,80.9692,48394.0
2021-06-01 12:10:00,94.05,94.05,94.04,94.05,30080.0,80.9692,80.9692,80.9606,80.9692,30080.0
2021-06-01 12:20:00,94.06,94.08,94.05,94.08,128478.0,80.9778,80.995,80.9692,80.995,128478.0
2021-06-01 12:30:00,94.08,94.08,94.06,94.06,24506.0,80.995,80.995,80.9778,80.9778,24506.0
2021-06-01 12:40:00,94.06,94.06,94.05,94.05,19265.0,80.9778,80.9778,80.9692,80.9692,19265.0
2021-06-01 12:50:00,94.05,94.06,94.04,94.05,35179.0,80.9692,80.9778,80.9606,80.9692,35179.0
2021-06-01 13:00:00,94.04,94.06,94.04,94.06,85177.0,80.9606,80.9778,80.9606,80.9778,85177.0
2021-06-01 13:10:00,94.07,94.07,94.06,94.06,22173.0,80.9864,80.9864,80.9778,80.9778,22173.0
2021-06-01 13:20:00,94.07,94.07,94.06,94.06,13637.0,80.9864,80.9864,80.9778,80.9778,13637.0
2021-06-01 13:30:00,94.06,94.07,94.06,94.07,22487.0,80.9778,80.9864,80.9778,80.9864,22487.0
2021-06-01 13:40:00,94.06,94.07,94.05,94.06,128344.0,80.9778,80.9864,80.9692,80.9778,128344.0
2021-06-01 13:50:00,94.06,94.08,94.05,94.08,34834.0,80.9778,80.995,80.9692,80.995,34834.0
2021-06-01 14:00:00,94.08,94.08,94.06,94.07,17901.0,80.995,80.995,80.9778,80.9864,17901.0
2021-06-01 14:10:00,94.06,94.08,94.06,94.07,21304.0,80.9778,80.995,80.9778,80.9864,21304.0
2021-06-01 14:20:00,94.08,94.08,94.06,94.07,265469.0,80.995,80.995,80.9778,80.9864,265469.0
2021-06-01 14:30:00,94.06,94.08,94.06,94.07,143666.0,80.9778,80.995,80.9778,80.9864,143666.0
2021-06-01 14:40:00,94.08,94.08,94.07,94.08,29832.0,80.995,80.995,80.9864,80.995,29832.0
2021-06-01 14:50:00,94.07,94.07,94.06,94.07,28561.0,80.9864,80.9864,80.9778,80.9864,28561.0
2021-06-01 15:00:00,94.06,94.07,94.06,94.07,19335.0,80.9778,80.9864,80.9778,80.9864,19335.0
2021-06-01 15:10:00,94.06,94.07,94.04,94.05,101554.0,80.9778,80.9864,80.9606,80.9692,101554.0
2021-06-01 15:20:00,94.05,94.05,94.04,94.04,53677.0,80.9692,80.9692,80.9606,80.9606,53677.0
2021-06-01 15:30:00,94.04,94.05,94.03,94.04,35907.0,80.9606,80.9692,80.952,80.9606,35907.0
2021-06-01 15:40:00,94.04,94.06,94.04,94.06,33572.0,80.9606,80.9778,80.9606,80.9778,33572.0
2021-06-01 15:50:00,94.05,94.07,94.05,94.07,158838.0,80.9692,80.9864,80.9692,80.9864,158838.0
2021-06-02 09:30:00,94.18,94.21,94.16,94.21,30986.0,81.0811,81.1069,81.0639,81.1069,30986.0
2021-06-02 09:40:00,94.2,94.22,94.2,94.2,31398.0,81.0983,81.1155,81.0983,81.0983,31398.0
2021-06-02 09:50:00,94.2,94.21,94.15,94.15,15346.0,81.0983,81.1069,81.0553,81.0553,15346.0
2021-06-02 10:00:00,94.15,94.17,94.14,94.17,22935.0,81.0553,81.0725,81.0467,81.0725,22935.0
2021-06-02 10:10:00,94.17,94.18,94.16,94.17,45583.0,81.0725,81.0811,81.0639,81.0725,45583.0
2021-06-02 10:20:00,94.16,94.18,94.15,94.17,92447.0,81.0639,81.0811,81.0553,81.0725,92447.0
2021-06-02 10:30:00,94.17,94.19,94.16,94.18,42137.0,81.0725,81.0897,81.0639,81.0811,42137.0
2021-06-02 10:40:00,94.17,94.2,94.17,94.18,22692.0,81.0725,81.0983,81.0725,81.0811,22692.0
2021-06-02 10:50:00,94.19,94.19,94.17,94.18,10775.0,81.0897,81.0897,81.0725,81.0811,10775.0
2021-06-02 11:00:00,94.18,94.19,94.17,94.18,18157.0,81.0811,81.0897,81.0725,81.0811,18157.0
2021-06-02 11:10:00,94.19,94.2,94.18,94.19,498755.0,81.0897,81.0983,81.0811,81.0897,498755.0
2021-06-02 11:20:00,94.2,94.2,94.19,94.19,19529.0,81.0983,81.0983,81.0897,81.0897,19529.0
2021-06-02 11:30:00,94.2,94.2,94.19,94.2,36118.0,81.0983,81.0983,81.0897,81.0983,36118.0
2021-06-02 11:40:00,94.2,94.23,94.2,94.23,48800.0,81.0983,81.1241,81.0983,81.1241,48800.0
2021-06-02 11:50:00,94.23,94.23,94.22,94.23,34328.0,81.1241,81.1241,81.1155,81.1241,34328.0
2021-06-02 12:00:00,94.23,94.23,94.22,94.23,12466.0,81.1241,81.1241,81.1155,81.1241,12466.0
2021-06-02 12:10:00,94.23,94.23,94.22,94.23,148111.0,81.1241,81.1241,81.1155,81.1241,148111.0
2021-06-02 12:20:00,94.23,94.23,94.21,94.22,47073.0,81.1241,81.1241,81.1069,81.1155,47073.0
2021-06-02 12:30:00,94.22,94.22,94.21,94.22,126248.0,81.1155,81.1155,81.1069,81.1155,126248.0
2021-06-02 12:40:00,94.22,94.22,94.21,94.22,18665.0,81.1155,81.1155,81.1069,81.1155,18665.0
2021-06-02 12:50:00,94.22,94.22,94.21,94.22,23807.0,81.1155,81.1155,81.1069,81.1155,23807.0
2021-06-02 13:00:00,94.22,94.22,94.21,94.22,34859.0,81.1155,81.1155,81.1069,81.1155,34859.0
2021-06-02 13:10:00,94.21,94.22,94.21,94.22,43706.0,81.1069,81.1155,81.1069,81.1155,43706.0
2021-06-02 13:20:00,94.22,94.22,94.18,94.18,39039.0,81.1155,81.1155,81.0811,81.0811,39039.0
2021-06-02 13:30:00,94.18,94.2,94.18,94.2,33620.0,81.0811,81.0983,81.0811,81.0983,33620.0
2021-06-02 13:40:00,94.2,94.2,94.17,94.18,62178.0,81.0983,81.0983,81.0725,81.0811,62178.0
2021-06-02 13:50:00,94.18,94.19,94.17,94.19,37542.0,81.0811,81.0897,81.0725,81.0897,37542.0
2021-06-02 14:00:00,94.19,94.19,94.18,94.19,20208.0,81.0897,81.0897,81.0811,81.0897,20208.0
2021-06-02 14:10:00,94.19,94.19,94.18,94.19,28901.0,81.0897,81.0897,81.0811,81.0897,28901.0
2021-06-02 14:20:00,94.19,94.2,94.18,94.2,73933.0,81.0897,81.0983,81.0811,81.0983,73933.0
2021-06-02 14:30:00,94.19,94.2,94.18,94.2,43129.0,81.0897,81.0983,81.0811,81.0983,43129.0
2021-06-02 14:40:00,94.2,94.2,94.18,94.19,187885.0,81.0983,81.0983,81.0811,81.0897,187885.0
2021-06-02 14:50:00,94.2,94.2,94.19,94.2,31884.0,81.0983,81.0983,81.0897,81.0983,31884.0
2021-06-02 15:00:00,94.19,94.21,94.19,94.2,98817.0,81.0897,81.1069,81.0897,81.0983,98817.0
2021-06-02 15:10:00,94.2,94.2,94.18,94.2,67175.0,81.0983,81.0983,81.0811,81.0983,67175.0
2021-06-02 15:20:00,94.2,94.21,94.19,94.2,59959.0,81.0983,81.1069,81.0897,81.0983,59959.0
2021-06-02 15:30:00,94.2,94.22,94.2,94.22,101682.0,81.0983,81.1155,81.0983,81.1155,101682.0
2021-06-02 15:40:00,94.22,94.22,94.2,94.21,122383.0,81.1155,81.1155,81.0983,81.1069,122383.0
2021-06-02 15:50:00,94.22,94.22,94.21,94.21,105977.0,81.1155,81.1155,81.1069,81.1069,105977.0
2021-06-03 09:30:00,93.94,93.97,93.9,93.91,87736.0,80.8745,80.9003,80.84,80.8486,87736.0
2021-06-03 09:40:00,93.92,93.92,93.89,93.9,14476.0,80.8573,80.8573,80.8314,80.84,14476.0
2021-06-03 09:50:00,93.9,93.91,93.89,93.91,18955.0,80.84,80.8486,80.8314,80.8486,18955.0
2021-06-03 10:00:00,93.91,93.92,93.88,93.9,37443.0,80.8486,80.8573,80.8228,80.84,37443.0
2021-06-03 10:10:00,93.89,93.92,93.89,93.92,135759.0,80.8314,80.8573,80.8314,80.8573,135759.0
2021-06-03 10:20:00,93.92,93.92,93.9,93.91,48934.0,80.8573,80.8573,80.84,80.8486,48934.0
2021-06-03 10:30:00,93.91,93.92,93.9,93.92,31029.0,80.8486,80.8573,80.84,80.8573,31029.0
2021-06-03 10:40:00,93.92,93.93,93.9,93.93,42541.0,80.8573,80.8659,80.84,80.8659,42541.0
2021-06-03 10:50:00,93.92,93.95,93.92,93.95,25492.0,80.8573,80.8831,80.8573,80.8831,25492.0
2021-06-03 11:00:00,93.95,93.99,93.94,93.98,23022.0,80.8831,80.9175,80.8745,80.9089,23022.0
2021-06-03 11:10:00,93.98,93.99,93.96,93.98,22873.0,80.9089,80.9175,80.8917,80.9089,22873.0
2021-06-03 11:20:00,93.97,93.98,93.96,93.97,24292.0,80.9003,80.9089,80.8917,80.9003,24292.0
2021-06-03 11:30:00,93.97,93.97,93.96,93.96,12358.0,80.9003,80.9003,80.8917,80.8917,12358.0
2021-06-03 11:40:00,93.97,93.97,93.95,93.96,89787.0,80.9003,80.9003,80.8831,80.8917,89787.0
2021-06-03 11:50:00,93.96,93.97,93.96,93.97,11807.0,80.8917,80.9003,80.8917,80.9003,11807.0
2021-06-03 12:00:00,93.97,93.97,93.96,93.97,28895.0,80.9003,80.9003,80.8917,80.9003,28895.0
2021-06-03 12:10:00,93.96,93.97,93.93,93.93,88349.0,80.8917,80.9003,80.8659,80.8659,88349.0
2021-06-03 12:20:00,93.93,93.93,93.9,93.92,42232.0,80.8659,80.8659,80.84,80.8573,42232.0
2021-06-03 12:30:00,93.92,93.93,93.91,93.93,10759.0,80.8573,80.8659,80.8486,80.8659,10759.0
2021-06-03 12:40:00,93.92,93.93,93.92,93.93,16613.0,80.8573,80.8659,80.8573,80.8659,16613.0
2021-06-03 12:50:00,93.93,93.93,93.92,93.93,11918.0,80.8659,80.8659,80.8573,80.8659,11918.0
2021-06-03 13:00:00,93.93,93.94,93.93,93.94,10909.0,80.8659,80.8745,80.8659,80.8745,10909.0
2021-06-03 13:10:00,93.94,93.95,93.93,93.94,35169.0,80.8745,80.8831,80.8659,80.8745,35169.0
2021-06-03 13:20:00,93.95,93.95,93.94,93.94,16988.0,80.8831,80.8831,80.8745,80.8745,16988.0
2021-06-03 13:30:00,93.95,93.95,93.94,93.95,18310.0,80.8831,80.8831,80.8745,80.8831,18310.0
2021-06-03 13:40:00,93.95,93.95,93.94,93.95,16825.0,80.8831,80.8831,80.8745,80.8831,16825.0
2021-06-03 13:50:00,93.95,93.95,93.94,93.95,20079.0,80.8831,80.8831,80.8745,80.8831,20079.0
2021-06-03 14:00:00,93.95,93.95,93.93,93.94,133208.0,80.8831,80.8831,80.8659,80.8745,133208.0
2021-06-03 14:10:00,93.94,93.94,93.93,93.94,34499.0,80.8745,80.8745,80.8659,80.8745,34499.0
2021-06-03 14:20:00,93.94,93.94,93.93,93.94,34130.0,80.8745,80.8745,80.8659,80.8745,34130.0
2021-06-03 14:30:00,93.94,93.94,93.93,93.94,10652.0,80.8745,80.8745,80.8659,80.8745,10652.0
2021-06-03 14:40:00,93.94,93.94,93.92,93.93,43747.0,80.8745,80.8745,80.8573,80.8659,43747.0
2021-06-03 14:50:00,93.93,93.93,93.91,93.91,49957.0,80.8659,80.8659,80.8486,80.8486,49957.0
2021-06-03 15:00:00,93.92,93.92,93.91,93.92,42681.0,80.8573,80.8573,80.8486,80.8573,42681.0
2021-06-03 15:10:00,93.92,93.92,93.91,93.91,30669.0,80.8573,80.8573,80.8486,80.8486,30669.0
2021-06-03 15:20:00,93.92,93.92,93.9,93.91,44235.0,80.8573,80.8573,80.84,80.8486,44235.0
2021-06-03 15:30:00,93.91,93.92,93.9,93.9,86949.0,80.8486,80.8573,80.84,80.84,86949.0
2021-06-03 15:40:00,93.91,93.92,93.9,93.92,77874.0,80.8486,80.8573,80.84,80.8573,77874.0
2021-06-03 15:50:00,93.91,93.93,93.9,93.9,106410.0,80.8486,80.8659,80.84,80.84,106410.0
2021-06-04 09:30:00,94.08,94.14,94.07,94.12,318972.0,80.995,81.0467,80.9864,81.0294,318972.0
2021-06-04 09:40:00,94.13,94.16,94.12,94.16,91238.0,81.038,81.0639,81.0294,81.0639,91238.0
2021-06-04 09:50:00,94.16,94.21,94.15,94.2,70756.0,81.0639,81.1069,81.0553,81.0983,70756.0
2021-06-04 10:00:00,94.21,94.24,94.2,94.23,29396.0,81.1069,81.1327,81.0983,81.1241,29396.0
2021-06-04 10:10:00,94.23,94.29,94.23,94.25,173383.0,81.1241,81.1758,81.1241,81.1414,173383.0
2021-06-04 10:20:00,94.26,94.26,94.22,94.25,31344.0,81.15,81.15,81.1155,81.1414,31344.0
2021-06-04 10:30:00,94.25,94.29,94.24,94.28,32616.0,81.1414,81.1758,81.1327,81.1672,32616.0
2021-06-04 10:40:00,94.29,94.3,94.28,94.28,28964.0,81.1758,81.1844,81.1672,81.1672,28964.0
2021-06-04 10:50:00,94.27,94.28,94.26,94.27,13470.0,81.1586,81.1672,81.15,81.1586,13470.0
2021-06-04 11:00:00,94.27,94.27,94.25,94.26,33639.0,81.1586,81.1586,81.1414,81.15,33639.0
2021-06-04 11:10:00,94.26,94.27,94.25,94.26,58466.0,81.15,81.1586,81.1414,81.15,58466.0
2021-06-04 11:20:00,94.26,94.28,94.26,94.28,72669.0,81.15,81.1672,81.15,81.1672,72669.0
2021-06-04 11:30:00,94.28,94.3,94.27,94.29,78379.0,81.1672,81.1844,81.1586,81.1758,78379.0
2021-06-04 11:40:00,94.29,94.32,94.29,94.32,59119.0,81.1758,81.2016,81.1758,81.2016,59119.0
2021-06-04 11:50:00,94.32,94.33,94.31,94.31,173389.0,81.2016,81.2102,81.193,81.193,173389.0
2021-06-04 12:00:00,94.31,94.32,94.31,94.31,78334.0,81.193,81.2016,81.193,81.193,78334.0
2021-06-04 12:10:00,94.31,94.32,94.3,94.3,22896.0,81.193,81.2016,81.1844,81.1844,22896.0
2021-06-04 12:20:00,94.3,94.31,94.3,94.3,18454.0,81.1844,81.193,81.1844,81.1844,18454.0
2021-06-04 12:30:00,94.31,94.32,94.3,94.31,33511.0,81.193,81.2016,81.1844,81.193,33511.0
2021-06-04 12:40:00,94.32,94.32,94.31,94.31,22356.0,81.2016,81.2016,81.193,81.193,22356.0
2021-06-04 12:50:00,94.31,94.32,94.31,94.31,13301.0,81.193,81.2016,81.193,81.193,13301.0
2021-06-04 13:00:00,94.31,94.32,94.31,94.32,52789.0,81.193,81.2016,81.193,81.2016,52789.0
2021-06-04 13:10:00,94.32,94.33,94.32,94.33,69207.0,81.2016,81.2102,81.2016,81.2102,69207.0
2021-06-04 13:20:00,94.32,94.33,94.32,94.33,11765.0,81.2016,81.2102,81.2016,81.2102,11765.0
2021-06-04 13:30:00,94.32,94.33,94.32,94.33,15323.0,81.2016,81.2102,81.2016,81.2102,15323.0
2021-06-04 13:40:00,94.32,94.33,94.32,94.32,24185.0,81.2016,81.2102,81.2016,81.2016,24185.0
2021-06-04 13:50:00,94.32,94.33,94.31,94.31,41671.0,81.2016,81.2102,81.193,81.193,41671.0
2021-06-04 14:00:00,94.31,94.32,94.31,94.31,53479.0,81.193,81.2016,81.193,81.193,53479.0
2021-06-04 14:10:00,94.31,94.33,94.31,94.33,66047.0,81.193,81.2102,81.193,81.2102,66047.0
2021-06-04 14:20:00,94.33,94.34,94.32,94.34,26476.0,81.2102,81.2188,81.2016,81.2188,26476.0
2021-06-04 14:30:00,94.34,94.34,94.33,94.33,46809.0,81.2188,81.2188,81.2102,81.2102,46809.0
2021-06-04 14:40:00,94.33,94.34,94.32,94.33,89235.0,81.2102,81.2188,81.2016,81.2102,89235.0
2021-06-04 14:50:00,94.33,94.34,94.32,94.34,85305.0,81.2102,81.2188,81.2016,81.2188,85305.0
2021-06-04 15:00:00,94.34,94.34,94.32,94.32,56707.0,81.2188,81.2188,81.2016,81.2016,56707.0
2021-06-04 15:10:00,94.32,94.33,94.31,94.31,37045.0,81.2016,81.2102,81.193,81.193,37045.0
2021-06-04 15:20:00,94.31,94.32,94.31,94.31,113084.0,81.193,81.2016,81.193,81.193,113084.0
2021-06-04 15:30:00,94.31,94.32,94.3,94.31,336891.0,81.193,81.2016,81.1844,81.193,336891.0
2021-06-04 15:40:00,94.3,94.32,94.3,94.31,22507.0,81.1844,81.2016,81.1844,81.193,22507.0
2021-06-04 15:50:00,94.31,94.32,94.31,94.32,84650.0,81.193,81.2016,81.193,81.2016,84650.0
2021-06-07 09:30:00,94.24,94.24,94.21,94.22,58744.0,81.1327,81.1327,81.1069,81.1155,58744.0
2021-06-07 09:40:00,94.22,94.23,94.2,94.22,32523.0,81.1155,81.1241,81.0983,81.1155,32523.0
2021-06-07 09:50:00,94.22,94.24,94.22,94.24,63797.0,81.1155,81.1327,81.1155,81.1327,63797.0
2021-06-07 10:00:00,94.23,94.24,94.23,94.23,44933.0,81.1241,81.1327,81.1241,81.1241,44933.0
2021-06-07 10:10:00,94.24,94.25,94.23,94.25,99470.0,81.1327,81.1414,81.1241,81.1414,99470.0
2021-06-07 10:20:00,94.25,94.26,94.24,94.25,27859.0,81.1414,81.15,81.1327,81.1414,27859.0
2021-06-07 10:30:00,94.26,94.26,94.23,94.24,26858.0,81.15,81.15,81.1241,81.1327,26858.0
2021-06-07 10:40:00,94.23,94.26,94.23,94.26,18338.0,81.1241,81.15,81.1241,81.15,18338.0
2021-06-07 10:50:00,94.25,94.27,94.25,94.26,25325.0,81.1414,81.1586,81.1414,81.15,25325.0
2021-06-07 11:00:00,94.27,94.27,94.26,94.27,37688.0,81.1586,81.1586,81.15,81.1586,37688.0
2021-06-07 11:10:00,94.27,94.28,94.26,94.28,32484.0,81.1586,81.1672,81.15,81.1672,32484.0
2021-06-07 11:20:00,94.28,94.28,94.27,94.28,13201.0,81.1672,81.1672,81.1586,81.1672,13201.0
2021-06-07 11:30:00,94.28,94.28,94.27,94.28,31387.0,81.1672,81.1672,81.1586,81.1672,31387.0
2021-06-07 11:40:00,94.28,94.28,94.27,94.28,14685.0,81.1672,81.1672,81.1586,81.1672,14685.0
2021-06-07 11:50:00,94.28,94.29,94.27,94.29,47733.0,81.1672,81.1758,81.1586,81.1758,47733.0
2021-06-07 12:00:00,94.29,94.3,94.28,94.29,379324.0,81.1758,81.1844,81.1672,81.1758,379324.0
2021-06-07 12:10:00,94.29,94.3,94.28,94.3,113963.0,81.1758,81.1844,81.1672,81.1844,113963.0
2021-06-07 12:20:00,94.29,94.3,94.29,94.29,30805.0,81.1758,81.1844,81.1758,81.1758,30805.0
2021-06-07 12:30:00,94.3,94.3,94.29,94.3,35730.0,81.1844,81.1844,81.1758,81.1844,35730.0
2021-06-07 12:40:00,94.3,94.3,94.29,94.3,134229.0,81.1844,81.1844,81.1758,81.1844,134229.0
2021-06-07 12:50:00,94.3,94.3,94.28,94.28,62490.0,81.1844,81.1844,81.1672,81.1672,62490.0
2021-06-07 13:00:00,94.28,94.29,94.27,94.29,13463.0,81.1672,81.1758,81.1586,81.1758,13463.0
2021-06-07 13:10:00,94.29,94.29,94.27,94.28,68763.0,81.1758,81.1758,81.1586,81.1672,68763.0
2021-06-07 13:20:00,94.27,94.29,94.27,94.28,10738.0,81.1586,81.1758,81.1586,81.1672,10738.0
2021-06-07 13:30:00,94.29,94.29,94.28,94.29,9706.0,81.1758,81.1758,81.1672,81.1758,9706.0
2021-06-07 13:40:00,94.29,94.29,94.28,94.29,11495.0,81.1758,81.1758,81.1672,81.1758,11495.0
2021-06-07 13:50:00,94.28,94.3,94.28,94.3,17259.0,81.1672,81.1844,81.1672,81.1844,17259.0
2021-06-07 14:00:00,94.3,94.3,94.29,94.29,12935.0,81.1844,81.1844,81.1758,81.1758,12935.0
2021-06-07 14:10:00,94.29,94.3,94.29,94.3,42719.0,81.1758,81.1844,81.1758,81.1844,42719.0
2021-06-07 14:20:00,94.3,94.3,94.29,94.3,14430.0,81.1844,81.1844,81.1758,81.1844,14430.0
2021-06-07 14:30:00,94.29,94.3,94.29,94.29,16319.0,81.1758,81.1844,81.1758,81.1758,16319.0
2021-06-07 14:40:00,94.3,94.3,94.28,94.29,18796.0,81.1844,81.1844,81.1672,81.1758,18796.0
2021-06-07 14:50:00,94.29,94.29,94.28,94.29,13843.0,81.1758,81.1758,81.1672,81.1758,13843.0
2021-06-07 15:00:00,94.29,94.29,94.27,94.28,33556.0,81.1758,81.1758,81.1586,81.1672,33556.0
2021-06-07 15:10:00,94.28,94.29,94.27,94.29,29274.0,81.1672,81.1758,81.1586,81.1758,29274.0
2021-06-07 15:20:00,94.29,94.29,94.28,94.29,26446.0,81.1758,81.1758,81.1672,81.1758,26446.0
2021-06-07 15:30:00,94.29,94.29,94.28,94.29,17471.0,81.1758,81.1758,81.1672,81.1758,17471.0
2021-06-07 15:40:00,94.29,94.3,94.28,94.29,47895.0,81.1758,81.1844,81.1672,81.1758,47895.0
2021-06-07 15:50:00,94.3,94.3,94.28,94.28,31293.0,81.1844,81.1844,81.1672,81.1672,31293.0
2021-06-08 09:30:00,94.5,94.5,94.42,94.47,427403.0,81.3566,81.3566,81.2877,81.3308,427403.0
2021-06-08 09:40:00,94.48,94.52,94.47,94.5,45205.0,81.3394,81.3738,81.3308,81.3566,45205.0
2021-06-08 09:50:00,94.49,94.5,94.45,94.48,336181.0,81.348,81.3566,81.3135,81.3394,336181.0
2021-06-08 10:00:00,94.48,94.53,94.47,94.53,78393.0,81.3394,81.3824,81.3308,81.3824,78393.0
2021-06-08 10:10:00,94.53,94.53,94.47,94.47,114409.0,81.3824,81.3824,81.3308,81.3308,114409.0
2021-06-08 10:20:00,94.47,94.49,94.46,94.47,101425.0,81.3308,81.348,81.3222,81.3308,101425.0
2021-06-08 10:30:00,94.47,94.47,94.46,94.47,6673.0,81.3308,81.3308,81.3222,81.3308,6673.0
2021-06-08 10:40:00,94.46,94.47,94.45,94.46,32929.0,81.3222,81.3308,81.3135,81.3222,32929.0
2021-06-08 10:50:00,94.46,94.46,94.44,94.45,44326.0,81.3222,81.3222,81.3049,81.3135,44326.0
2021-06-08 11:00:00,94.45,94.48,94.45,94.48,99661.0,81.3135,81.3394,81.3135,81.3394,99661.0
2021-06-08 11:10:00,94.48,94.48,94.46,94.47,14556.0,81.3394,81.3394,81.3222,81.3308,14556.0
2021-06-08 11:20:00,94.47,94.49,94.46,94.48,18813.0,81.3308,81.348,81.3222,81.3394,18813.0
2021-06-08 11:30:00,94.48,94.49,94.47,94.48,101318.0,81.3394,81.348,81.3308,81.3394,101318.0
2021-06-08 11:40:00,94.48,94.49,94.47,94.48,79984.0,81.3394,81.348,81.3308,81.3394,79984.0
2021-06-08 11:50:00,94.48,94.49,94.47,94.48,61497.0,81.3394,81.348,81.3308,81.3394,61497.0
2021-06-08 12:00:00,94.48,94.5,94.48,94.5,26352.0,81.3394,81.3566,81.3394,81.3566,26352.0
2021-06-08 12:10:00,94.5,94.5,94.49,94.5,13160.0,81.3566,81.3566,81.348,81.3566,13160.0
2021-06-08 12:20:00,94.5,94.5,94.49,94.5,10309.0,81.3566,81.3566,81.348,81.3566,10309.0
2021-06-08 12:30:00,94.5,94.5,94.49,94.5,18552.0,81.3566,81.3566,81.348,81.3566,18552.0
2021-06-08 12:40:00,94.5,94.5,94.49,94.5,9278.0,81.3566,81.3566,81.348,81.3566,9278.0
2021-06-08 12:50:00,94.5,94.5,94.49,94.49,6647.0,81.3566,81.3566,81.348,81.348,6647.0
2021-06-08 13:00:00,94.5,94.51,94.49,94.5,14880.0,81.3566,81.3652,81.348,81.3566,14880.0
2021-06-08 13:10:00,94.51,94.51,94.5,94.51,37151.0,81.3652,81.3652,81.3566,81.3652,37151.0
2021-06-08 13:20:00,94.51,94.51,94.49,94.5,57368.0,81.3652,81.3652,81.348,81.3566,57368.0
2021-06-08 13:30:00,94.5,94.5,94.49,94.5,7488.0,81.3566,81.3566,81.348,81.3566,7488.0
2021-06-08 13:40:00,94.5,94.5,94.49,94.5,17538.0,81.3566,81.3566,81.348,81.3566,17538.0
2021-06-08 13:50:00,94.5,94.5,94.49,94.5,13224.0,81.3566,81.3566,81.348,81.3566,13224.0
2021-06-08 14:00:00,94.5,94.5,94.49,94.49,23253.0,81.3566,81.3566,81.348,81.348,23253.0
2021-06-08 14:10:00,94.5,94.52,94.49,94.51,56585.0,81.3566,81.3738,81.348,81.3652,56585.0
2021-06-08 14:20:00,94.52,94.52,94.51,94.52,69251.0,81.3738,81.3738,81.3652,81.3738,69251.0
2021-06-08 14:30:00,94.51,94.53,94.51,94.53,45352.0,81.3652,81.3824,81.3652,81.3824,45352.0
2021-06-08 14:40:00,94.53,94.53,94.52,94.53,15603.0,81.3824,81.3824,81.3738,81.3824,15603.0
2021-06-08 14:50:00,94.53,94.53,94.52,94.53,29500.0,81.3824,81.3824,81.3738,81.3824,29500.0
2021-06-08 15:00:00,94.53,94.54,94.52,94.54,21954.0,81.3824,81.391,81.3738,81.391,21954.0
2021-06-08 15:10:00,94.53,94.54,94.53,94.54,9189.0,81.3824,81.391,81.3824,81.391,9189.0
2021-06-08 15:20:00,94.54,94.54,94.53,94.54,17128.0,81.391,81.391,81.3824,81.391,17128.0
2021-06-08 15:30:00,94.54,94.54,94.52,94.53,253085.0,81.391,81.391,81.3738,81.3824,253085.0
2021-06-08 15:40:00,94.53,94.53,94.52,94.53,47688.0,81.3824,81.3824,81.3738,81.3824,47688.0
2021-06-08 15:50:00,94.53,94.53,94.5,94.51,32050.0,81.3824,81.3824,81.3566,81.3652,32050.0
2021-06-09 09:30:00,94.75,94.82,94.74,94.81,204939.0,81.5718,81.6321,81.5632,81.6235,204939.0
2021-06-09 09:40:00,94.82,94.83,94.79,94.82,61247.0,81.6321,81.6407,81.6063,81.6321,61247.0
2021-06-09 09:50:00,94.81,94.82,94.78,94.78,99577.0,81.6235,81.6321,81.5976,81.5976,99577.0
2021-06-09 10:00:00,94.78,94.79,94.72,94.73,47039.0,81.5976,81.6063,81.546,81.5546,47039.0
2021-06-09 10:10:00,94.73,94.73,94.71,94.72,58182.0,81.5546,81.5546,81.5374,81.546,58182.0
2021-06-09 10:20:00,94.72,94.73,94.72,94.73,63865.0,81.546,81.5546,81.546,81.5546,63865.0
2021-06-09 10:30:00,94.73,94.73,94.71,94.72,42339.0,81.5546,81.5546,81.5374,81.546,42339.0
2021-06-09 10:40:00,94.72,94.72,94.69,94.7,54575.0,81.546,81.546,81.5202,81.5288,54575.0
2021-06-09 10:50:00,94.69,94.7,94.69,94.7,50498.0,81.5202,81.5288,81.5202,81.5288,50498.0
2021-06-09 11:00:00,94.7,94.7,94.68,94.68,49477.0,81.5288,81.5288,81.5116,81.5116,49477.0
2021-06-09 11:10:00,94.68,94.69,94.66,94.67,41132.0,81.5116,81.5202,81.4943,81.5029,41132.0
2021-06-09 11:20:00,94.67,94.67,94.66,94.66,75396.0,81.5029,81.5029,81.4943,81.4943,75396.0
2021-06-09 11:30:00,94.66,94.67,94.65,94.67,47075.0,81.4943,81.5029,81.4857,81.5029,47075.0
2021-06-09 11:40:00,94.67,94.67,94.66,94.67,50421.0,81.5029,81.5029,81.4943,81.5029,50421.0
2021-06-09 11:50:00,94.67,94.67,94.66,94.67,43256.0,81.5029,81.5029,81.4943,81.5029,43256.0
2021-06-09 12:00:00,94.67,94.67,94.66,94.67,141033.0,81.5029,81.5029,81.4943,81.5029,141033.0
2021-06-09 12:10:00,94.67,94.67,94.66,94.67,14615.0,81.5029,81.5029,81.4943,81.5029,14615.0
2021-06-09 12:20:00,94.67,94.68,94.66,94.68,20753.0,81.5029,81.5116,81.4943,81.5116,20753.0
2021-06-09 12:30:00,94.68,94.68,94.67,94.67,15128.0,81.5116,81.5116,81.5029,81.5029,15128.0
2021-06-09 12:40:00,94.68,94.68,94.66,94.66,53444.0,81.5116,81.5116,81.4943,81.4943,53444.0
2021-06-09 12:50:00,94.66,94.67,94.63,94.65,75366.0,81.4943,81.5029,81.4685,81.4857,75366.0
2021-06-09 13:00:00,94.65,94.71,94.64,94.71,43649.0,81.4857,81.5374,81.4771,81.5374,43649.0
2021-06-09 13:10:00,94.71,94.71,94.69,94.7,52698.0,81.5374,81.5374,81.5202,81.5288,52698.0
2021-06-09 13:20:00,94.69,94.7,94.68,94.68,21275.0,81.5202,81.5288,81.5116,81.5116,21275.0
2021-06-09 13:30:00,94.69,94.7,94.68,94.7,12264.0,81.5202,81.5288,81.5116,81.5288,12264.0
2021-06-09 13:40:00,94.69,94.72,94.69,94.71,28852.0,81.5202,81.546,81.5202,81.5374,28852.0
2021-06-09 13:50:00,94.72,94.73,94.71,94.73,23977.0,81.546,81.5546,81.5374,81.5546,23977.0
2021-06-09 14:00:00,94.73,94.74,94.72,94.72,42392.0,81.5546,81.5632,81.546,81.546,42392.0
2021-06-09 14:10:00,94.72,94.73,94.7,94.71,31189.0,81.546,81.5546,81.5288,81.5374,31189.0
2021-06-09 14:20:00,94.71,94.73,94.7,94.73,29776.0,81.5374,81.5546,81.5288,81.5546,29776.0
2021-06-09 14:30:00,94.73,94.74,94.72,94.72,36707.0,81.5546,81.5632,81.546,81.546,36707.0
2021-06-09 14:40:00,94.73,94.74,94.72,94.74,30619.0,81.5546,81.5632,81.546,81.5632,30619.0
2021-06-09 14:50:00,94.73,94.74,94.73,94.73,33317.0,81.5546,81.5632,81.5546,81.5546,33317.0
2021-06-09 15:00:00,94.73,94.74,94.73,94.73,26705.0,81.5546,81.5632,81.5546,81.5546,26705.0
2021-06-09 15:10:00,94.74,94.74,94.73,94.73,38092.0,81.5632,81.5632,81.5546,81.5546,38092.0
2021-06-09 15:20:00,94.73,94.74,94.73,94.73,24525.0,81.5546,81.5632,81.5546,81.5546,24525.0
2021-06-09 15:30:00,94.73,94.74,94.73,94.74,36067.0,81.5546,81.5632,81.5546,81.5632,36067.0
2021-06-09 15:40:00,94.73,94.74,94.73,94.73,47248.0,81.5546,81.5632,81.5546,81.5546,47248.0
2021-06-09 15:50:00,94.73,94.74,94.71,94.72,37188.0,81.5546,81.5632,81.5374,81.546,37188.0
2021-06-10 09:30:00,94.64,94.7,94.59,94.7,54204.0,81.4771,81.5288,81.4341,81.5288,54204.0
2021-06-10 09:40:00,94.71,94.79,94.7,94.75,48998.0,81.5374,81.6063,81.5288,81.5718,48998.0
2021-06-10 09:50:00,94.76,94.82,94.76,94.78,50489.0,81.5804,81.6321,81.5804,81.5976,50489.0
2021-06-10 10:00:00,94.78,94.82,94.77,94.77,32250.0,81.5976,81.6321,81.589,81.589,32250.0
2021-06-10 10:10:00,94.78,94.82,94.76,94.81,21754.0,81.5976,81.6321,81.5804,81.6235,21754.0
2021-06-10 10:20:00,94.81,94.83,94.79,94.81,73876.0,81.6235,81.6407,81.6063,81.6235,73876.0
2021-06-10 10:30:00,94.8,94.85,94.8,94.8,47772.0,81.6149,81.6579,81.6149,81.6149,47772.0
2021-06-10 10:40:00,94.8,94.82,94.78,94.79,84678.0,81.6149,81.6321,81.5976,81.6063,84678.0
2021-06-10 10:50:00,94.78,94.8,94.76,94.78,55813.0,81.5976,81.6149,81.5804,81.5976,55813.0
2021-06-10 11:00:00,94.78,94.84,94.77,94.84,43479.0,81.5976,81.6493,81.589,81.6493,43479.0
2021-06-10 11:10:00,94.84,94.85,94.83,94.84,14651.0,81.6493,81.6579,81.6407,81.6493,14651.0
2021-06-10 11:20:00,94.85,94.88,94.84,94.87,106259.0,81.6579,81.6837,81.6493,81.6751,106259.0
2021-06-10 11:30:00,94.87,94.88,94.86,94.88,11638.0,81.6751,81.6837,81.6665,81.6837,11638.0
2021-06-10 11:40:00,94.88,94.88,94.84,94.87,54131.0,81.6837,81.6837,81.6493,81.6751,54131.0
2021-06-10 11:50:00,94.88,94.9,94.87,94.89,12641.0,81.6837,81.701,81.6751,81.6923,12641.0
2021-06-10 12:00:00,94.89,94.92,94.88,94.9,29583.0,81.6923,81.7182,81.6837,81.701,29583.0
2021-06-10 12:10:00,94.9,94.92,94.89,94.92,26773.0,81.701,81.7182,81.6923,81.7182,26773.0
2021-06-10 12:20:00,94.93,94.93,94.9,94.9,17608.0,81.7268,81.7268,81.701,81.701,17608.0
2021-06-10 12:30:00,94.9,94.91,94.89,94.91,103673.0,81.701,81.7096,81.6923,81.7096,103673.0
2021-06-10 12:40:00,94.91,94.91,94.9,94.91,54438.0,81.7096,81.7096,81.701,81.7096,54438.0
2021-06-10 12:50:00,94.91,94.93,94.9,94.92,84194.0,81.7096,81.7268,81.701,81.7182,84194.0
2021-06-10 13:00:00,94.92,94.92,94.87,94.91,58936.0,81.7182,81.7182,81.6751,81.7096,58936.0
2021-06-10 13:10:00,94.91,94.92,94.9,94.91,67357.0,81.7096,81.7182,81.701,81.7096,67357.0
2021-06-10 13:20:00,94.91,94.91,94.9,94.9,14418.0,81.7096,81.7096,81.701,81.701,14418.0
2021-06-10 13:30:00,94.91,94.92,94.9,94.92,18395.0,81.7096,81.7182,81.701,81.7182,18395.0
2021-06-10 13:40:00,94.92,94.94,94.92,94.93,17872.0,81.7182,81.7354,81.7182,81.7268,17872.0
2021-06-10 13:50:00,94.94,94.95,94.92,94.94,123134.0,81.7354,81.744,81.7182,81.7354,123134.0
2021-06-10 14:00:00,94.93,94.94,94.91,94.94,88576.0,81.7268,81.7354,81.7096,81.7354,88576.0
2021-06-10 14:10:00,94.93,94.94,94.92,94.92,20364.0,81.7268,81.7354,81.7182,81.7182,20364.0
2021-06-10 14:20:00,94.92,94.93,94.92,94.93,45388.0,81.7182,81.7268,81.7182,81.7268,45388.0
2021-06-10 14:30:00,94.93,94.93,94.92,94.93,17541.0,81.7268,81.7268,81.7182,81.7268,17541.0
2021-06-10 14:40:00,94.93,94.95,94.92,94.95,26622.0,81.7268,81.744,81.7182,81.744,26622.0
2021-06-10 14:50:00,94.95,94.96,94.93,94.95,73089.0,81.744,81.7526,81.7268,81.744,73089.0
2021-06-10 15:00:00,94.96,94.96,94.95,94.96,41197.0,81.7526,81.7526,81.744,81.7526,41197.0
2021-06-10 15:10:00,94.96,95.0,94.95,95.0,33733.0,81.7526,81.787,81.744,81.787,33733.0
2021-06-10 15:20:00,95.0,95.0,94.99,95.0,51137.0,81.787,81.787,81.7784,81.787,51137.0
2021-06-10 15:30:00,95.0,95.01,94.98,94.99,40022.0,81.787,81.7957,81.7698,81.7784,40022.0
2021-06-10 15:40:00,94.99,95.0,94.98,95.0,32576.0,81.7784,81.787,81.7698,81.787,32576.0
2021-06-10 15:50:00,95.0,95.04,94.99,95.04,44251.0,81.787,81.8215,81.7784,81.8215,44251.0
2021-06-11 09:30:00,95.09,95.1,95.0,95.07,27768.0,81.8645,81.8731,81.787,81.8473,27768.0
2021-06-11 09:40:00,95.06,95.07,95.04,95.04,29513.0,81.8387,81.8473,81.8215,81.8215,29513.0
2021-06-11 09:50:00,95.05,95.06,95.02,95.04,27472.0,81.8301,81.8387,81.8043,81.8215,27472.0
2021-06-11 10:00:00,95.04,95.09,95.04,95.08,208859.0,81.8215,81.8645,81.8215,81.8559,208859.0
2021-06-11 10:10:00,95.07,95.09,95.03,95.03,20578.0,81.8473,81.8645,81.8129,81.8129,20578.0
2021-06-11 10:20:00,95.03,95.04,94.99,95.02,25741.0,81.8129,81.8215,81.7784,81.8043,25741.0
2021-06-11 10:30:00,95.02,95.02,94.97,94.98,21536.0,81.8043,81.8043,81.7612,81.7698,21536.0
2021-06-11 10:40:00,94.97,94.98,94.95,94.97,19388.0,81.7612,81.7698,81.744,81.7612,19388.0
2021-06-11 10:50:00,94.97,95.0,94.96,94.98,43374.0,81.7612,81.787,81.7526,81.7698,43374.0
2021-06-11 11:00:00,94.98,94.99,94.96,94.97,38630.0,81.7698,81.7784,81.7526,81.7612,38630.0
2021-06-11 11:10:00,94.98,94.98,94.97,94.98,17296.0,81.7698,81.7698,81.7612,81.7698,17296.0
2021-06-11 11:20:00,94.98,94.99,94.97,94.98,62305.0,81.7698,81.7784,81.7612,81.7698,62305.0
2021-06-11 11:30:00,94.98,94.99,94.98,94.98,46741.0,81.7698,81.7784,81.7698,81.7698,46741.0
2021-06-11 11:40:00,94.98,95.01,94.97,95.01,31623.0,81.7698,81.7957,81.7612,81.7957,31623.0
2021-06-11 11:50:00,95.01,95.01,95.0,95.01,10588.0,81.7957,81.7957,81.787,81.7957,10588.0
2021-06-11 12:00:00,95.01,95.01,95.0,95.01,12382.0,81.7957,81.7957,81.787,81.7957,12382.0
2021-06-11 12:10:00,95.01,95.02,95.0,95.02,142850.0,81.7957,81.8043,81.787,81.8043,142850.0
2021-06-11 12:20:00,95.02,95.03,95.02,95.03,25509.0,81.8043,81.8129,81.8043,81.8129,25509.0
2021-06-11 12:30:00,95.03,95.03,95.02,95.03,41052.0,81.8129,81.8129,81.8043,81.8129,41052.0
2021-06-11 12:40:00,95.03,95.04,95.02,95.04,16316.0,81.8129,81.8215,81.8043,81.8215,16316.0
2021-06-11 12:50:00,95.04,95.04,95.03,95.04,26482.0,81.8215,81.8215,81.8129,81.8215,26482.0
2021-06-11 13:00:00,95.04,95.04,95.03,95.04,10981.0,81.8215,81.8215,81.8129,81.8215,10981.0
2021-06-11 13:10:00,95.04,95.04,95.03,95.04,17432.0,81.8215,81.8215,81.8129,81.8215,17432.0
2021-06-11 13:20:00,95.04,95.04,95.03,95.03,10849.0,81.8215,81.8215,81.8129,81.8129,10849.0
2021-06-11 13:30:00,95.04,95.04,95.03,95.04,17002.0,81.8215,81.8215,81.8129,81.8215,17002.0
2021-06-11 13:40:00,95.04,95.04,95.03,95.04,17534.0,81.8215,81.8215,81.8129,81.8215,17534.0
2021-06-11 13:50:00,95.04,95.04,95.03,95.04,38122.0,81.8215,81.8215,81.8129,81.8215,38122.0
2021-06-11 14:00:00,95.03,95.04,95.03,95.04,33831.0,81.8129,81.8215,81.8129,81.8215,33831.0
2021-06-11 14:10:00,95.04,95.04,95.02,95.02,23754.0,81.8215,81.8215,81.8043,81.8043,23754.0
2021-06-11 14:20:00,95.03,95.03,95.01,95.03,19349.0,81.8129,81.8129,81.7957,81.8129,19349.0
2021-06-11 14:30:00,95.03,95.03,95.02,95.03,7842.0,81.8129,81.8129,81.8043,81.8129,7842.0
2021-06-11 14:40:00,95.03,95.03,95.02,95.03,11788.0,81.8129,81.8129,81.8043,81.8129,11788.0
2021-06-11 14:50:00,95.03,95.03,95.02,95.03,25139.0,81.8129,81.8129,81.8043,81.8129,25139.0
2021-06-11 15:00:00,95.03,95.03,95.01,95.02,34891.0,81.8129,81.8129,81.7957,81.8043,34891.0
2021-06-11 15:10:00,95.02,95.02,95.01,95.02,23293.0,81.8043,81.8043,81.7957,81.8043,23293.0
2021-06-11 15:20:00,95.02,95.02,95.01,95.02,24739.0,81.8043,81.8043,81.7957,81.8043,24739.0
2021-06-11 15:30:00,95.02,95.02,95.01,95.02,24658.0,81.8043,81.8043,81.7957,81.8043,24658.0
2021-06-11 15:40:00,95.02,95.02,95.01,95.02,47260.0,81.8043,81.8043,81.7957,81.8043,47260.0
2021-06-11 15:50:00,95.02,95.03,95.01,95.02,120378.0,81.8043,81.8129,81.7957,81.8043,120378.0
2021-06-14 09:30:00,94.96,94.96,94.91,94.92,37074.0,81.7526,81.7526,81.7096,81.7182,37074.0
2021-06-14 09:40:00,94.92,94.92,94.84,94.84,94128.0,81.7182,81.7182,81.6493,81.6493,94128.0
2021-06-14 09:50:00,94.84,94.86,94.82,94.85,41195.0,81.6493,81.6665,81.6321,81.6579,41195.0
2021-06-14 10:00:00,94.85,94.87,94.84,94.85,31243.0,81.6579,81.6751,81.6493,81.6579,31243.0
2021-06-14 10:10:00,94.84,94.85,94.82,94.83,19102.0,81.6493,81.6579,81.6321,81.6407,19102.0
2021-06-14 10:20:00,94.83,94.85,94.82,94.84,24592.0,81.6407,81.6579,81.6321,81.6493,24592.0
2021-06-14 10:30:00,94.84,94.85,94.83,94.84,9792.0,81.6493,81.6579,81.6407,81.6493,9792.0
2021-06-14 10:40:00,94.84,94.86,94.83,94.86,19353.0,81.6493,81.6665,81.6407,81.6665,19353.0
2021-06-14 10:50:00,94.86,94.87,94.85,94.86,29126.0,81.6665,81.6751,81.6579,81.6665,29126.0
2021-06-14 11:00:00,94.86,94.86,94.83,94.83,17890.0,81.6665,81.6665,81.6407,81.6407,17890.0
2021-06-14 11:10:00,94.84,94.84,94.82,94.83,19666.0,81.6493,81.6493,81.6321,81.6407,19666.0
2021-06-14 11:20:00,94.83,94.83,94.81,94.83,13072.0,81.6407,81.6407,81.6235,81.6407,13072.0
2021-06-14 11:30:00,94.83,94.83,94.8,94.81,30130.0,81.6407,81.6407,81.6149,81.6235,30130.0
2021-06-14 11:40:00,94.81,94.82,94.79,94.82,28567.0,81.6235,81.6321,81.6063,81.6321,28567.0
2021-06-14 11:50:00,94.81,94.83,94.79,94.8,35026.0,81.6235,81.6407,81.6063,81.6149,35026.0
2021-06-14 12:00:00,94.8,94.8,94.79,94.79,21994.0,81.6149,81.6149,81.6063,81.6063,21994.0
2021-06-14 12:10:00,94.79,94.8,94.78,94.78,94528.0,81.6063,81.6149,81.5976,81.5976,94528.0
2021-06-14 12:20:00,94.79,94.79,94.78,94.78,21723.0,81.6063,81.6063,81.5976,81.5976,21723.0
2021-06-14 12:30:00,94.79,94.79,94.77,94.78,16988.0,81.6063,81.6063,81.589,81.5976,16988.0
2021-06-14 12:40:00,94.77,94.78,94.77,94.77,13522.0,81.589,81.5976,81.589,81.589,13522.0
2021-06-14 12:50:00,94.78,94.78,94.75,94.76,16669.0,81.5976,81.5976,81.5718,81.5804,16669.0
2021-06-14 13:00:00,94.75,94.77,94.75,94.76,29269.0,81.5718,81.589,81.5718,81.5804,29269.0
2021-06-14 13:10:00,94.76,94.78,94.75,94.77,32458.0,81.5804,81.5976,81.5718,81.589,32458.0
2021-06-14 13:20:00,94.78,94.78,94.77,94.78,10646.0,81.5976,81.5976,81.589,81.5976,10646.0
2021-06-14 13:30:00,94.78,94.78,94.77,94.78,18328.0,81.5976,81.5976,81.589,81.5976,18328.0
2021-06-14 13:40:00,94.78,94.78,94.76,94.77,21530.0,81.5976,81.5976,81.5804,81.589,21530.0
2021-06-14 13:50:00,94.76,94.77,94.76,94.77,9641.0,81.5804,81.589,81.5804,81.589,9641.0
2021-06-14 14:00:00,94.77,94.77,94.76,94.76,25743.0,81.589,81.589,81.5804,81.5804,25743.0
2021-06-14 14:10:00,94.76,94.77,94.75,94.76,21371.0,81.5804,81.589,81.5718,81.5804,21371.0
2021-06-14 14:20:00,94.75,94.76,94.75,94.75,10945.0,81.5718,81.5804,81.5718,81.5718,10945.0
2021-06-14 14:30:00,94.76,94.77,94.75,94.77,16498.0,81.5804,81.589,81.5718,81.589,16498.0
2021-06-14 14:40:00,94.76,94.78,94.76,94.78,20747.0,81.5804,81.5976,81.5804,81.5976,20747.0
2021-06-14 14:50:00,94.78,94.79,94.77,94.78,26051.0,81.5976,81.6063,81.589,81.5976,26051.0
2021-06-14 15:00:00,94.78,94.79,94.78,94.78,20470.0,81.5976,81.6063,81.5976,81.5976,20470.0
2021-06-14 15:10:00,94.79,94.79,94.77,94.78,40693.0,81.6063,81.6063,81.589,81.5976,40693.0
2021-06-14 15:20:00,94.79,94.79,94.77,94.78,27945.0,81.6063,81.6063,81.589,81.5976,27945.0
2021-06-14 15:30:00,94.78,94.78,94.77,94.78,16146.0,81.5976,81.5976,81.589,81.5976,16146.0
2021-06-14 15:40:00,94.78,94.79,94.77,94.78,17461.0,81.5976,81.6063,81.589,81.5976,17461.0
2021-06-14 15:50:00,94.79,94.82,94.78,94.8,50811.0,81.6063,81.6321,81.5976,81.6149,50811.0
2021-06-15 09:30:00,94.59,94.83,94.58,94.78,49721.0,81.4341,81.6407,81.4255,81.5976,49721.0
2021-06-15 09:40:00,94.78,94.81,94.77,94.8,51866.0,81.5976,81.6235,81.589,81.6149,51866.0
2021-06-15 09:50:00,94.81,94.84,94.8,94.81,30586.0,81.6235,81.6493,81.6149,81.6235,30586.0
2021-06-15 10:00:00,94.8,94.82,94.78,94.79,37515.0,81.6149,81.6321,81.5976,81.6063,37515.0
2021-06-15 10:10:00,94.79,94.79,94.77,94.79,25361.0,81.6063,81.6063,81.589,81.6063,25361.0
2021-06-15 10:20:00,94.8,94.82,94.79,94.81,18155.0,81.6149,81.6321,81.6063,81.6235,18155.0
2021-06-15 10:30:00,94.81,94.83,94.8,94.81,15288.0,81.6235,81.6407,81.6149,81.6235,15288.0
2021-06-15 10:40:00,94.81,94.82,94.8,94.81,19197.0,81.6235,81.6321,81.6149,81.6235,19197.0
2021-06-15 10:50:00,94.81,94.82,94.81,94.82,25710.0,81.6235,81.6321,81.6235,81.6321,25710.0
2021-06-15 11:00:00,94.81,94.84,94.81,94.83,32584.0,81.6235,81.6493,81.6235,81.6407,32584.0
2021-06-15 11:10:00,94.82,94.83,94.81,94.82,26310.0,81.6321,81.6407,81.6235,81.6321,26310.0
2021-06-15 11:20:00,94.83,94.83,94.81,94.81,48918.0,81.6407,81.6407,81.6235,81.6235,48918.0
2021-06-15 11:30:00,94.81,94.83,94.81,94.83,34520.0,81.6235,81.6407,81.6235,81.6407,34520.0
2021-06-15 11:40:00,94.82,94.83,94.82,94.83,8255.0,81.6321,81.6407,81.6321,81.6407,8255.0
2021-06-15 11:50:00,94.82,94.83,94.82,94.83,11588.0,81.6321,81.6407,81.6321,81.6407,11588.0
2021-06-15 12:00:00,94.84,94.84,94.82,94.82,36678.0,81.6493,81.6493,81.6321,81.6321,36678.0
2021-06-15 12:10:00,94.82,94.83,94.8,94.81,55404.0,81.6321,81.6407,81.6149,81.6235,55404.0
2021-06-15 12:20:00,94.8,94.82,94.8,94.81,10000.0,81.6149,81.6321,81.6149,81.6235,10000.0
2021-06-15 12:30:00,94.81,94.83,94.81,94.81,97117.0,81.6235,81.6407,81.6235,81.6235,97117.0
2021-06-15 12:40:00,94.81,94.82,94.79,94.8,17853.0,81.6235,81.6321,81.6063,81.6149,17853.0
2021-06-15 12:50:00,94.8,94.81,94.79,94.79,16643.0,81.6149,81.6235,81.6063,81.6063,16643.0
2021-06-15 13:00:00,94.79,94.84,94.79,94.81,105951.0,81.6063,81.6493,81.6063,81.6235,105951.0
2021-06-15 13:10:00,94.81,94.81,94.8,94.81,14382.0,81.6235,81.6235,81.6149,81.6235,14382.0
2021-06-15 13:20:00,94.81,94.83,94.8,94.83,22933.0,81.6235,81.6407,81.6149,81.6407,22933.0
2021-06-15 13:30:00,94.83,94.83,94.81,94.82,16668.0,81.6407,81.6407,81.6235,81.6321,16668.0
2021-06-15 13:40:00,94.81,94.87,94.81,94.87,50140.0,81.6235,81.6751,81.6235,81.6751,50140.0
2021-06-15 13:50:00,94.87,94.88,94.86,94.87,19351.0,81.6751,81.6837,81.6665,81.6751,19351.0
2021-06-15 14:00:00,94.87,94.88,94.86,94.88,32243.0,81.6751,81.6837,81.6665,81.6837,32243.0
2021-06-15 14:10:00,94.88,94.89,94.86,94.87,72559.0,81.6837,81.6923,81.6665,81.6751,72559.0
2021-06-15 14:20:00,94.87,94.87,94.86,94.87,144199.0,81.6751,81.6751,81.6665,81.6751,144199.0
2021-06-15 14:30:00,94.87,94.91,94.86,94.89,85092.0,81.6751,81.7096,81.6665,81.6923,85092.0
2021-06-15 14:40:00,94.89,94.9,94.88,94.89,65104.0,81.6923,81.701,81.6837,81.6923,65104.0
2021-06-15 14:50:00,94.88,94.89,94.87,94.89,28416.0,81.6837,81.6923,81.6751,81.6923,28416.0
2021-06-15 15:00:00,94.89,94.89,94.87,94.89,90853.0,81.6923,81.6923,81.6751,81.6923,90853.0
2021-06-15 15:10:00,94.89,94.89,94.88,94.88,22544.0,81.6923,81.6923,81.6837,81.6837,22544.0
2021-06-15 15:20:00,94.89,94.89,94.87,94.87,22586.0,81.6923,81.6923,81.6751,81.6751,22586.0
2021-06-15 15:30:00,94.88,94.89,94.87,94.89,70855.0,81.6837,81.6923,81.6751,81.6923,70855.0
2021-06-15 15:40:00,94.89,94.9,94.88,94.9,192807.0,81.6923,81.701,81.6837,81.701,192807.0
2021-06-15 15:50:00,94.9,94.91,94.87,94.91,199433.0,81.701,81.7096,81.6751,81.7096,199433.0
2021-06-16 09:30:00,94.95,94.97,94.92,94.95,44254.0,81.744,81.7612,81.7182,81.744,44254.0
2021-06-16 09:40:00,94.96,94.97,94.95,94.96,18480.0,81.7526,81.7612,81.744,81.7526,18480.0
2021-06-16 09:50:00,94.95,94.97,94.94,94.95,10904.0,81.744,81.7612,81.7354,81.744,10904.0
2021-06-16 10:00:00,94.95,94.97,94.93,94.93,25514.0,81.744,81.7612,81.7268,81.7268,25514.0
2021-06-16 10:10:00,94.93,94.94,94.91,94.94,20458.0,81.7268,81.7354,81.7096,81.7354,20458.0
2021-06-16 10:20:00,94.94,94.94,94.93,94.94,24309.0,81.7354,81.7354,81.7268,81.7354,24309.0
2021-06-16 10:30:00,94.94,94.94,94.93,94.93,12305.0,81.7354,81.7354,81.7268,81.7268,12305.0
2021-06-16 10:40:00,94.94,94.94,94.92,94.93,18146.0,81.7354,81.7354,81.7182,81.7268,18146.0
2021-06-16 10:50:00,94.93,94.95,94.92,94.95,16554.0,81.7268,81.744,81.7182,81.744,16554.0
2021-06-16 11:00:00,94.95,94.96,94.93,94.94,42047.0,81.744,81.7526,81.7268,81.7354,42047.0
2021-06-16 11:10:00,94.94,94.98,94.93,94.98,24097.0,81.7354,81.7698,81.7268,81.7698,24097.0
2021-06-16 11:20:00,94.98,94.99,94.97,94.99,18193.0,81.7698,81.7784,81.7612,81.7784,18193.0
2021-06-16 11:30:00,94.98,95.01,94.98,95.01,41072.0,81.7698,81.7957,81.7698,81.7957,41072.0
2021-06-16 11:40:00,95.01,95.04,95.0,95.04,45475.0,81.7957,81.8215,81.787,81.8215,45475.0
2021-06-16 11:50:00,95.04,95.04,95.03,95.04,71407.0,81.8215,81.8215,81.8129,81.8215,71407.0
2021-06-16 12:00:00,95.04,95.04,95.03,95.04,129446.0,81.8215,81.8215,81.8129,81.8215,129446.0
2021-06-16 12:10:00,95.04,95.04,95.02,95.03,150281.0,81.8215,81.8215,81.8043,81.8129,150281.0
2021-06-16 12:20:00,95.03,95.03,95.0,95.0,53261.0,81.8129,81.8129,81.787,81.787,53261.0
2021-06-16 12:30:00,95.01,95.01,95.0,95.0,23037.0,81.7957,81.7957,81.787,81.787,23037.0
2021-06-16 12:40:00,95.01,95.01,95.0,95.01,26043.0,81.7957,81.7957,81.787,81.7957,26043.0
2021-06-16 12:50:00,95.01,95.01,94.98,94.98,41197.0,81.7957,81.7957,81.7698,81.7698,41197.0
2021-06-16 13:00:00,94.98,95.02,94.98,95.01,23991.0,81.7698,81.8043,81.7698,81.7957,23991.0
2021-06-16 13:10:00,95.0,95.01,94.99,95.0,17103.0,81.787,81.7957,81.7784,81.787,17103.0
2021-06-16 13:20:00,95.0,95.0,94.97,94.98,13958.0,81.787,81.787,81.7612,81.7698,13958.0
2021-06-16 13:30:00,94.97,94.98,94.97,94.98,27897.0,81.7612,81.7698,81.7612,81.7698,27897.0
2021-06-16 13:40:00,94.98,94.98,94.96,94.96,26141.0,81.7698,81.7698,81.7526,81.7526,26141.0
2021-06-16 13:50:00,94.95,94.96,94.95,94.95,21719.0,81.744,81.7526,81.744,81.744,21719.0
2021-06-16 14:00:00,94.95,94.95,94.6,94.68,218444.0,81.744,81.744,81.4427,81.5116,218444.0
2021-06-16 14:10:00,94.67,94.69,94.52,94.53,51834.0,81.5029,81.5202,81.3738,81.3824,51834.0
2021-06-16 14:20:00,94.54,94.61,94.53,94.57,46759.0,81.391,81.4513,81.3824,81.4169,46759.0
2021-06-16 14:30:00,94.56,94.59,94.39,94.42,135652.0,81.4082,81.4341,81.2619,81.2877,135652.0
2021-06-16 14:40:00,94.43,94.43,94.24,94.39,114118.0,81.2963,81.2963,81.1327,81.2619,114118.0
2021-06-16 14:50:00,94.38,94.46,94.37,94.43,155744.0,81.2533,81.3222,81.2447,81.2963,155744.0
2021-06-16 15:00:00,94.42,94.5,94.42,94.49,130658.0,81.2877,81.3566,81.2877,81.348,130658.0
2021-06-16 15:10:00,94.5,94.51,94.47,94.49,141236.0,81.3566,81.3652,81.3308,81.348,141236.0
2021-06-16 15:20:00,94.49,94.51,94.48,94.49,69087.0,81.348,81.3652,81.3394,81.348,69087.0
2021-06-16 15:30:00,94.49,94.51,94.48,94.49,64812.0,81.348,81.3652,81.3394,81.348,64812.0
2021-06-16 15:40:00,94.5,94.5,94.45,94.45,51329.0,81.3566,81.3566,81.3135,81.3135,51329.0
2021-06-16 15:50:00,94.45,94.46,94.41,94.43,143073.0,81.3135,81.3222,81.2791,81.2963,143073.0
2021-06-17 09:30:00,94.52,94.62,94.49,94.55,72977.0,81.3738,81.4599,81.348,81.3996,72977.0
2021-06-17 09:40:00,94.55,94.55,94.52,94.55,41889.0,81.3996,81.3996,81.3738,81.3996,41889.0
2021-06-17 09:50:00,94.54,94.61,94.54,94.59,61626.0,81.391,81.4513,81.391,81.4341,61626.0
2021-06-17 10:00:00,94.59,94.63,94.57,94.58,41404.0,81.4341,81.4685,81.4169,81.4255,41404.0
2021-06-17 10:10:00,94.58,94.61,94.57,94.61,28851.0,81.4255,81.4513,81.4169,81.4513,28851.0
2021-06-17 10:20:00,94.61,94.62,94.59,94.59,359949.0,81.4513,81.4599,81.4341,81.4341,359949.0
2021-06-17 10:30:00,94.59,94.63,94.57,94.6,56847.0,81.4341,81.4685,81.4169,81.4427,56847.0
2021-06-17 10:40:00,94.59,94.6,94.58,94.59,26171.0,81.4341,81.4427,81.4255,81.4341,26171.0
2021-06-17 10:50:00,94.59,94.61,94.57,94.61,41763.0,81.4341,81.4513,81.4169,81.4513,41763.0
2021-06-17 11:00:00,94.6,94.62,94.59,94.61,61951.0,81.4427,81.4599,81.4341,81.4513,61951.0
2021-06-17 11:10:00,94.61,94.62,94.58,94.59,41666.0,81.4513,81.4599,81.4255,81.4341,41666.0
2021-06-17 11:20:00,94.58,94.59,94.56,94.58,37207.0,81.4255,81.4341,81.4082,81.4255,37207.0
2021-06-17 11:30:00,94.58,94.62,94.57,94.61,87917.0,81.4255,81.4599,81.4169,81.4513,87917.0
2021-06-17 11:40:00,94.61,94.66,94.6,94.66,50886.0,81.4513,81.4943,81.4427,81.4943,50886.0
2021-06-17 11:50:00,94.66,94.7,94.64,94.65,105217.0,81.4943,81.5288,81.4771,81.4857,105217.0
2021-06-17 12:00:00,94.65,94.65,94.62,94.63,150732.0,81.4857,81.4857,81.4599,81.4685,150732.0
2021-06-17 12:10:00,94.63,94.64,94.61,94.63,175873.0,81.4685,81.4771,81.4513,81.4685,175873.0
2021-06-17 12:20:00,94.63,94.72,94.62,94.71,115740.0,81.4685,81.546,81.4599,81.5374,115740.0
2021-06-17 12:30:00,94.7,94.71,94.68,94.7,33536.0,81.5288,81.5374,81.5116,81.5288,33536.0
2021-06-17 12:40:00,94.71,94.76,94.71,94.75,96323.0,81.5374,81.5804,81.5374,81.5718,96323.0
2021-06-17 12:50:00,94.76,94.78,94.73,94.74,206287.0,81.5804,81.5976,81.5546,81.5632,206287.0
2021-06-17 13:00:00,94.74,94.79,94.74,94.78,60300.0,81.5632,81.6063,81.5632,81.5976,60300.0
2021-06-17 13:10:00,94.78,94.79,94.68,94.69,30118.0,81.5976,81.6063,81.5116,81.5202,30118.0
2021-06-17 13:20:00,94.7,94.73,94.69,94.73,33863.0,81.5288,81.5546,81.5202,81.5546,33863.0
2021-06-17 13:30:00,94.73,94.78,94.73,94.77,27080.0,81.5546,81.5976,81.5546,81.589,27080.0
2021-06-17 13:40:00,94.78,94.8,94.76,94.78,22469.0,81.5976,81.6149,81.5804,81.5976,22469.0
2021-06-17 13:50:00,94.78,94.78,94.75,94.76,20644.0,81.5976,81.5976,81.5718,81.5804,20644.0
2021-06-17 14:00:00,94.77,94.79,94.74,94.75,231993.0,81.589,81.6063,81.5632,81.5718,231993.0
2021-06-17 14:10:00,94.75,94.75,94.72,94.73,95027.0,81.5718,81.5718,81.546,81.5546,95027.0
2021-06-17 14:20:00,94.73,94.74,94.72,94.73,57316.0,81.5546,81.5632,81.546,81.5546,57316.0
2021-06-17 14:30:00,94.73,94.74,94.7,94.71,73204.0,81.5546,81.5632,81.5288,81.5374,73204.0
2021-06-17 14:40:00,94.71,94.73,94.68,94.69,36197.0,81.5374,81.5546,81.5116,81.5202,36197.0
2021-06-17 14:50:00,94.69,94.69,94.66,94.66,68382.0,81.5202,81.5202,81.4943,81.4943,68382.0
2021-06-17 15:00:00,94.66,94.67,94.64,94.64,31220.0,81.4943,81.5029,81.4771,81.4771,31220.0
2021-06-17 15:10:00,94.64,94.65,94.62,94.63,41139.0,81.4771,81.4857,81.4599,81.4685,41139.0
2021-06-17 15:20:00,94.62,94.64,94.62,94.64,26229.0,81.4599,81.4771,81.4599,81.4771,26229.0
2021-06-17 15:30:00,94.63,94.64,94.63,94.64,21196.0,81.4685,81.4771,81.4685,81.4771,21196.0
2021-06-17 15:40:00,94.64,94.64,94.62,94.62,69505.0,81.4771,81.4771,81.4599,81.4599,69505.0
2021-06-17 15:50:00,94.63,94.63,94.59,94.61,66983.0,81.4685,81.4685,81.4341,81.4513,66983.0
2021-06-18 09:30:00,94.69,94.69,94.56,94.59,119455.0,81.5202,81.5202,81.4082,81.4341,119455.0
2021-06-18 09:40:00,94.6,94.68,94.59,94.66,49346.0,81.4427,81.5116,81.4341,81.4943,49346.0
2021-06-18 09:50:00,94.66,94.66,94.56,94.58,36879.0,81.4943,81.4943,81.4082,81.4255,36879.0
2021-06-18 10:00:00,94.58,94.63,94.49,94.63,368242.0,81.4255,81.4685,81.348,81.4685,368242.0
2021-06-18 10:10:00,94.63,94.72,94.59,94.71,127356.0,81.4685,81.546,81.4341,81.5374,127356.0
2021-06-18 10:20:00,94.71,94.77,94.68,94.77,84731.0,81.5374,81.589,81.5116,81.589,84731.0
2021-06-18 10:30:00,94.77,94.88,94.75,94.85,90708.0,81.589,81.6837,81.5718,81.6579,90708.0
2021-06-18 10:40:00,94.84,94.96,94.77,94.79,112239.0,81.6493,81.7526,81.589,81.6063,112239.0
2021-06-18 10:50:00,94.79,94.82,94.72,94.82,129801.0,81.6063,81.6321,81.546,81.6321,129801.0
2021-06-18 11:00:00,94.83,94.85,94.74,94.75,59331.0,81.6407,81.6579,81.5632,81.5718,59331.0
2021-06-18 11:10:00,94.74,94.82,94.73,94.8,49336.0,81.5632,81.6321,81.5546,81.6149,49336.0
2021-06-18 11:20:00,94.8,94.85,94.78,94.81,81314.0,81.6149,81.6579,81.5976,81.6235,81314.0
2021-06-18 11:30:00,94.81,94.83,94.78,94.78,44952.0,81.6235,81.6407,81.5976,81.5976,44952.0
2021-06-18 11:40:00,94.78,94.81,94.76,94.81,70700.0,81.5976,81.6235,81.5804,81.6235,70700.0
2021-06-18 11:50:00,94.81,94.83,94.8,94.81,39147.0,81.6235,81.6407,81.6149,81.6235,39147.0
2021-06-18 12:00:00,94.81,94.86,94.8,94.85,73948.0,81.6235,81.6665,81.6149,81.6579,73948.0
2021-06-18 12:10:00,94.84,94.87,94.83,94.84,84322.0,81.6493,81.6751,81.6407,81.6493,84322.0
2021-06-18 12:20:00,94.84,94.85,94.83,94.84,42628.0,81.6493,81.6579,81.6407,81.6493,42628.0
2021-06-18 12:30:00,94.84,94.85,94.81,94.83,48304.0,81.6493,81.6579,81.6235,81.6407,48304.0
2021-06-18 12:40:00,94.83,94.84,94.82,94.84,86851.0,81.6407,81.6493,81.6321,81.6493,86851.0
2021-06-18 12:50:00,94.84,94.84,94.82,94.83,44045.0,81.6493,81.6493,81.6321,81.6407,44045.0
2021-06-18 13:00:00,94.84,94.84,94.81,94.81,36900.0,81.6493,81.6493,81.6235,81.6235,36900.0
2021-06-18 13:10:00,94.81,94.84,94.81,94.82,28942.0,81.6235,81.6493,81.6235,81.6321,28942.0
2021-06-18 13:20:00,94.82,94.84,94.82,94.83,37312.0,81.6321,81.6493,81.6321,81.6407,37312.0
2021-06-18 13:30:00,94.83,94.87,94.83,94.86,39673.0,81.6407,81.6751,81.6407,81.6665,39673.0
2021-06-18 13:40:00,94.87,94.89,94.86,94.88,33455.0,81.6751,81.6923,81.6665,81.6837,33455.0
2021-06-18 13:50:00,94.88,94.91,94.85,94.89,50771.0,81.6837,81.7096,81.6579,81.6923,50771.0
2021-06-18 14:00:00,94.89,94.95,94.89,94.93,54236.0,81.6923,81.744,81.6923,81.7268,54236.0
2021-06-18 14:10:00,94.93,94.94,94.88,94.89,38304.0,81.7268,81.7354,81.6837,81.6923,38304.0
2021-06-18 14:20:00,94.88,94.93,94.87,94.88,59369.0,81.6837,81.7268,81.6751,81.6837,59369.0
2021-06-18 14:30:00,94.88,94.91,94.87,94.89,23741.0,81.6837,81.7096,81.6751,81.6923,23741.0
2021-06-18 14:40:00,94.89,94.92,94.87,94.88,58066.0,81.6923,81.7182,81.6751,81.6837,58066.0
2021-06-18 14:50:00,94.89,94.9,94.86,94.87,24879.0,81.6923,81.701,81.6665,81.6751,24879.0
2021-06-18 15:00:00,94.87,94.87,94.84,94.85,23271.0,81.6751,81.6751,81.6493,81.6579,23271.0
2021-06-18 15:10:00,94.85,94.91,94.85,94.91,66026.0,81.6579,81.7096,81.6579,81.7096,66026.0
2021-06-18 15:20:00,94.91,94.91,94.9,94.91,28417.0,81.7096,81.7096,81.701,81.7096,28417.0
2021-06-18 15:30:00,94.9,94.92,94.89,94.89,37384.0,81.701,81.7182,81.6923,81.6923,37384.0
2021-06-18 15:40:00,94.9,94.92,94.88,94.9,35344.0,81.701,81.7182,81.6837,81.701,35344.0
2021-06-18 15:50:00,94.91,94.92,94.89,94.92,143561.0,81.7096,81.7182,81.6923,81.7182,143561.0
2021-06-21 09:30:00,94.78,94.86,94.74,94.77,41055.0,81.5976,81.6665,81.5632,81.589,41055.0
2021-06-21 09:40:00,94.77,94.77,94.74,94.75,45401.0,81.589,81.589,81.5632,81.5718,45401.0
2021-06-21 09:50:00,94.75,94.77,94.73,94.75,143657.0,81.5718,81.589,81.5546,81.5718,143657.0
2021-06-21 10:00:00,94.75,94.75,94.71,94.73,151294.0,81.5718,81.5718,81.5374,81.5546,151294.0
2021-06-21 10:10:00,94.73,94.73,94.7,94.71,29733.0,81.5546,81.5546,81.5288,81.5374,29733.0
2021-06-21 10:20:00,94.72,94.73,94.69,94.72,84416.0,81.546,81.5546,81.5202,81.546,84416.0
2021-06-21 10:30:00,94.72,94.76,94.71,94.76,23368.0,81.546,81.5804,81.5374,81.5804,23368.0
2021-06-21 10:40:00,94.75,94.78,94.73,94.75,26378.0,81.5718,81.5976,81.5546,81.5718,26378.0
2021-06-21 10:50:00,94.75,94.79,94.75,94.79,57072.0,81.5718,81.6063,81.5718,81.6063,57072.0
2021-06-21 11:00:00,94.79,94.83,94.78,94.82,134372.0,81.6063,81.6407,81.5976,81.6321,134372.0
2021-06-21 11:10:00,94.81,94.82,94.79,94.81,39621.0,81.6235,81.6321,81.6063,81.6235,39621.0
2021-06-21 11:20:00,94.81,94.82,94.77,94.78,17832.0,81.6235,81.6321,81.589,81.5976,17832.0
2021-06-21 11:30:00,94.78,94.78,94.75,94.77,49774.0,81.5976,81.5976,81.5718,81.589,49774.0
2021-06-21 11:40:00,94.77,94.79,94.77,94.78,19718.0,81.589,81.6063,81.589,81.5976,19718.0
2021-06-21 11:50:00,94.78,94.79,94.76,94.78,73258.0,81.5976,81.6063,81.5804,81.5976,73258.0
2021-06-21 12:00:00,94.77,94.78,94.76,94.77,20305.0,81.589,81.5976,81.5804,81.589,20305.0
2021-06-21 12:10:00,94.78,94.78,94.77,94.77,43028.0,81.5976,81.5976,81.589,81.589,43028.0
2021-06-21 12:20:00,94.77,94.82,94.76,94.81,165122.0,81.589,81.6321,81.5804,81.6235,165122.0
2021-06-21 12:30:00,94.82,94.84,94.82,94.84,61274.0,81.6321,81.6493,81.6321,81.6493,61274.0
2021-06-21 12:40:00,94.84,94.86,94.83,94.84,36803.0,81.6493,81.6665,81.6407,81.6493,36803.0
2021-06-21 12:50:00,94.84,94.85,94.82,94.83,30649.0,81.6493,81.6579,81.6321,81.6407,30649.0
2021-06-21 13:00:00,94.83,94.84,94.82,94.83,20045.0,81.6407,81.6493,81.6321,81.6407,20045.0
2021-06-21 13:10:00,94.84,94.84,94.81,94.82,34501.0,81.6493,81.6493,81.6235,81.6321,34501.0
2021-06-21 13:20:00,94.81,94.84,94.81,94.82,65954.0,81.6235,81.6493,81.6235,81.6321,65954.0
2021-06-21 13:30:00,94.83,94.83,94.82,94.83,29773.0,81.6407,81.6407,81.6321,81.6407,29773.0
2021-06-21 13:40:00,94.83,94.83,94.81,94.81,59402.0,81.6407,81.6407,81.6235,81.6235,59402.0
2021-06-21 13:50:00,94.81,94.82,94.78,94.79,20514.0,81.6235,81.6321,81.5976,81.6063,20514.0
2021-06-21 14:00:00,94.78,94.8,94.77,94.8,27052.0,81.5976,81.6149,81.589,81.6149,27052.0
2021-06-21 14:10:00,94.8,94.8,94.79,94.8,47805.0,81.6149,81.6149,81.6063,81.6149,47805.0
2021-06-21 14:20:00,94.8,94.8,94.78,94.79,22287.0,81.6149,81.6149,81.5976,81.6063,22287.0
2021-06-21 14:30:00,94.79,94.79,94.75,94.75,23616.0,81.6063,81.6063,81.5718,81.5718,23616.0
2021-06-21 14:40:00,94.76,94.77,94.74,94.75,47799.0,81.5804,81.589,81.5632,81.5718,47799.0
2021-06-21 14:50:00,94.74,94.76,94.73,94.76,190437.0,81.5632,81.5804,81.5546,81.5804,190437.0
2021-06-21 15:00:00,94.76,94.78,94.74,94.75,110653.0,81.5804,81.5976,81.5632,81.5718,110653.0
2021-06-21 15:10:00,94.76,94.77,94.74,94.77,72754.0,81.5804,81.589,81.5632,81.589,72754.0
2021-06-21 15:20:00,94.77,94.77,94.73,94.73,76993.0,81.589,81.589,81.5546,81.5546,76993.0
2021-06-21 15:30:00,94.74,94.77,94.73,94.74,25324.0,81.5632,81.589,81.5546,81.5632,25324.0
2021-06-21 15:40:00,94.75,94.75,94.72,94.74,32863.0,81.5718,81.5718,81.546,81.5632,32863.0
2021-06-21 15:50:00,94.75,94.75,94.71,94.71,65540.0,81.5718,81.5718,81.5374,81.5374,65540.0
2021-06-22 09:30:00,94.66,94.68,94.6,94.67,34333.0,81.4943,81.5116,81.4427,81.5029,34333.0
2021-06-22 09:40:00,94.67,94.71,94.66,94.7,8570.0,81.5029,81.5374,81.4943,81.5288,8570.0
2021-06-22 09:50:00,94.71,94.72,94.68,94.69,53343.0,81.5374,81.546,81.5116,81.5202,53343.0
2021-06-22 10:00:00,94.68,94.76,94.67,94.72,41718.0,81.5116,81.5804,81.5029,81.546,41718.0
2021-06-22 10:10:00,94.72,94.73,94.71,94.73,38908.0,81.546,81.5546,81.5374,81.5546,38908.0
2021-06-22 10:20:00,94.73,94.76,94.72,94.76,20535.0,81.5546,81.5804,81.546,81.5804,20535.0
2021-06-22 10:30:00,94.77,94.81,94.76,94.8,22714.0,81.589,81.6235,81.5804,81.6149,22714.0
2021-06-22 10:40:00,94.8,94.8,94.77,94.8,47390.0,81.6149,81.6149,81.589,81.6149,47390.0
2021-06-22 10:50:00,94.79,94.82,94.78,94.81,36083.0,81.6063,81.6321,81.5976,81.6235,36083.0
2021-06-22 11:00:00,94.81,94.84,94.8,94.81,25428.0,81.6235,81.6493,81.6149,81.6235,25428.0
2021-06-22 11:10:00,94.81,94.82,94.79,94.81,17970.0,81.6235,81.6321,81.6063,81.6235,17970.0
2021-06-22 11:20:00,94.81,94.82,94.78,94.8,84243.0,81.6235,81.6321,81.5976,81.6149,84243.0
2021-06-22 11:30:00,94.8,94.81,94.79,94.81,13615.0,81.6149,81.6235,81.6063,81.6235,13615.0
2021-06-22 11:40:00,94.81,94.82,94.8,94.82,39211.0,81.6235,81.6321,81.6149,81.6321,39211.0
2021-06-22 11:50:00,94.82,94.85,94.82,94.84,17404.0,81.6321,81.6579,81.6321,81.6493,17404.0
2021-06-22 12:00:00,94.83,94.84,94.82,94.83,13595.0,81.6407,81.6493,81.6321,81.6407,13595.0
2021-06-22 12:10:00,94.83,94.83,94.8,94.82,106100.0,81.6407,81.6407,81.6149,81.6321,106100.0
2021-06-22 12:20:00,94.82,94.83,94.81,94.82,30420.0,81.6321,81.6407,81.6235,81.6321,30420.0
2021-06-22 12:30:00,94.83,94.86,94.82,94.84,31898.0,81.6407,81.6665,81.6321,81.6493,31898.0
2021-06-22 12:40:00,94.84,94.85,94.84,94.85,14382.0,81.6493,81.6579,81.6493,81.6579,14382.0
2021-06-22 12:50:00,94.84,94.86,94.83,94.84,16055.0,81.6493,81.6665,81.6407,81.6493,16055.0
2021-06-22 13:00:00,94.84,94.86,94.83,94.83,20021.0,81.6493,81.6665,81.6407,81.6407,20021.0
2021-06-22 13:10:00,94.83,94.85,94.82,94.84,12197.0,81.6407,81.6579,81.6321,81.6493,12197.0
2021-06-22 13:20:00,94.84,94.87,94.84,94.84,16334.0,81.6493,81.6751,81.6493,81.6493,16334.0
2021-06-22 13:30:00,94.84,94.84,94.81,94.81,12775.0,81.6493,81.6493,81.6235,81.6235,12775.0
2021-06-22 13:40:00,94.82,94.82,94.81,94.81,14457.0,81.6321,81.6321,81.6235,81.6235,14457.0
2021-06-22 13:50:00,94.82,94.82,94.81,94.81,7550.0,81.6321,81.6321,81.6235,81.6235,7550.0
2021-06-22 14:00:00,94.81,94.82,94.79,94.81,19402.0,81.6235,81.6321,81.6063,81.6235,19402.0
2021-06-22 14:10:00,94.81,94.81,94.79,94.8,31169.0,81.6235,81.6235,81.6063,81.6149,31169.0
2021-06-22 14:20:00,94.8,94.8,94.78,94.79,28031.0,81.6149,81.6149,81.5976,81.6063,28031.0
2021-06-22 14:30:00,94.79,94.81,94.78,94.81,57420.0,81.6063,81.6235,81.5976,81.6235,57420.0
2021-06-22 14:40:00,94.81,94.83,94.81,94.83,71563.0,81.6235,81.6407,81.6235,81.6407,71563.0
2021-06-22 14:50:00,94.83,94.86,94.82,94.83,83786.0,81.6407,81.6665,81.6321,81.6407,83786.0
2021-06-22 15:00:00,94.83,94.85,94.82,94.84,21950.0,81.6407,81.6579,81.6321,81.6493,21950.0
2021-06-22 15:10:00,94.84,94.85,94.82,94.85,15496.0,81.6493,81.6579,81.6321,81.6579,15496.0
2021-06-22 15:20:00,94.84,94.85,94.83,94.85,39669.0,81.6493,81.6579,81.6407,81.6579,39669.0
2021-06-22 15:30:00,94.85,94.85,94.84,94.85,62668.0,81.6579,81.6579,81.6493,81.6579,62668.0
2021-06-22 15:40:00,94.84,94.86,94.83,94.84,128183.0,81.6493,81.6665,81.6407,81.6493,128183.0
2021-06-22 15:50:00,94.83,94.86,94.83,94.85,57208.0,81.6407,81.6665,81.6407,81.6579,57208.0
2021-06-23 09:30:00,94.77,94.84,94.73,94.74,39097.0,81.589,81.6493,81.5546,81.5632,39097.0
2021-06-23 09:40:00,94.74,94.8,94.74,94.78,85507.0,81.5632,81.6149,81.5632,81.5976,85507.0
2021-06-23 09:50:00,94.77,94.85,94.76,94.84,859440.0,81.589,81.6579,81.5804,81.6493,859440.0
2021-06-23 10:00:00,94.84,94.86,94.83,94.84,38151.0,81.6493,81.6665,81.6407,81.6493,38151.0
2021-06-23 10:10:00,94.84,94.85,94.83,94.85,63443.0,81.6493,81.6579,81.6407,81.6579,63443.0
2021-06-23 10:20:00,94.84,94.86,94.83,94.84,42450.0,81.6493,81.6665,81.6407,81.6493,42450.0
2021-06-23 10:30:00,94.84,94.87,94.84,94.86,13421.0,81.6493,81.6751,81.6493,81.6665,13421.0
2021-06-23 10:40:00,94.86,94.88,94.86,94.88,38132.0,81.6665,81.6837,81.6665,81.6837,38132.0
2021-06-23 10:50:00,94.88,94.88,94.85,94.86,106889.0,81.6837,81.6837,81.6579,81.6665,106889.0
2021-06-23 11:00:00,94.86,94.87,94.82,94.82,79713.0,81.6665,81.6751,81.6321,81.6321,79713.0
2021-06-23 11:10:00,94.82,94.84,94.82,94.84,83527.0,81.6321,81.6493,81.6321,81.6493,83527.0
2021-06-23 11:20:00,94.84,94.84,94.81,94.82,86667.0,81.6493,81.6493,81.6235,81.6321,86667.0
2021-06-23 11:30:00,94.81,94.82,94.8,94.8,95610.0,81.6235,81.6321,81.6149,81.6149,95610.0
2021-06-23 11:40:00,94.8,94.82,94.8,94.81,93591.0,81.6149,81.6321,81.6149,81.6235,93591.0
2021-06-23 11:50:00,94.81,94.82,94.81,94.81,26012.0,81.6235,81.6321,81.6235,81.6235,26012.0
2021-06-23 12:00:00,94.81,94.82,94.81,94.81,16270.0,81.6235,81.6321,81.6235,81.6235,16270.0
2021-06-23 12:10:00,94.81,94.82,94.81,94.81,28394.0,81.6235,81.6321,81.6235,81.6235,28394.0
2021-06-23 12:20:00,94.81,94.82,94.81,94.81,70470.0,81.6235,81.6321,81.6235,81.6235,70470.0
2021-06-23 12:30:00,94.81,94.82,94.79,94.8,167724.0,81.6235,81.6321,81.6063,81.6149,167724.0
2021-06-23 12:40:00,94.8,94.81,94.78,94.8,65367.0,81.6149,81.6235,81.5976,81.6149,65367.0
2021-06-23 12:50:00,94.81,94.81,94.78,94.79,90598.0,81.6235,81.6235,81.5976,81.6063,90598.0
2021-06-23 13:00:00,94.79,94.81,94.77,94.79,84070.0,81.6063,81.6235,81.589,81.6063,84070.0
2021-06-23 13:10:00,94.78,94.78,94.75,94.77,72082.0,81.5976,81.5976,81.5718,81.589,72082.0
2021-06-23 13:20:00,94.77,94.78,94.76,94.78,22654.0,81.589,81.5976,81.5804,81.5976,22654.0
2021-06-23 13:30:00,94.78,94.79,94.77,94.78,21505.0,81.5976,81.6063,81.589,81.5976,21505.0
2021-06-23 13:40:00,94.78,94.78,94.76,94.76,16117.0,81.5976,81.5976,81.5804,81.5804,16117.0
2021-06-23 13:50:00,94.77,94.78,94.76,94.78,11599.0,81.589,81.5976,81.5804,81.5976,11599.0
2021-06-23 14:00:00,94.77,94.78,94.76,94.77,10751.0,81.589,81.5976,81.5804,81.589,10751.0
2021-06-23 14:10:00,94.76,94.77,94.74,94.75,46347.0,81.5804,81.589,81.5632,81.5718,46347.0
2021-06-23 14:20:00,94.75,94.77,94.75,94.76,56631.0,81.5718,81.589,81.5718,81.5804,56631.0
2021-06-23 14:30:00,94.76,94.77,94.75,94.76,27440.0,81.5804,81.589,81.5718,81.5804,27440.0
2021-06-23 14:40:00,94.76,94.76,94.74,94.75,21447.0,81.5804,81.5804,81.5632,81.5718,21447.0
2021-06-23 14:50:00,94.75,94.76,94.74,94.76,13217.0,81.5718,81.5804,81.5632,81.5804,13217.0
2021-06-23 15:00:00,94.76,94.76,94.73,94.75,27893.0,81.5804,81.5804,81.5546,81.5718,27893.0
2021-06-23 15:10:00,94.75,94.75,94.71,94.74,31255.0,81.5718,81.5718,81.5374,81.5632,31255.0
2021-06-23 15:20:00,94.73,94.77,94.73,94.76,13288.0,81.5546,81.589,81.5546,81.5804,13288.0
2021-06-23 15:30:00,94.76,94.76,94.74,94.75,25207.0,81.5804,81.5804,81.5632,81.5718,25207.0
2021-06-23 15:40:00,94.75,94.75,94.5,94.67,4762242.0,81.5718,81.5718,81.3566,81.5029,4762242.0
2021-06-23 15:50:00,94.68,94.71,94.66,94.7,2101966.0,81.5116,81.5374,81.4943,81.5288,2101966.0
2021-06-24 09:30:00,94.79,94.86,94.75,94.86,69743.0,81.6063,81.6665,81.5718,81.6665,69743.0
2021-06-24 09:40:00,94.86,94.86,94.83,94.84,92193.0,81.6665,81.6665,81.6407,81.6493,92193.0
2021-06-24 09:50:00,94.84,94.85,94.83,94.85,12095.0,81.6493,81.6579,81.6407,81.6579,12095.0
2021-06-24 10:00:00,94.85,94.85,94.81,94.82,60523.0,81.6579,81.6579,81.6235,81.6321,60523.0
2021-06-24 10:10:00,94.82,94.82,94.76,94.77,77875.0,81.6321,81.6321,81.5804,81.589,77875.0
2021-06-24 10:20:00,94.77,94.78,94.75,94.76,33501.0,81.589,81.5976,81.5718,81.5804,33501.0
2021-06-24 10:30:00,94.76,94.78,94.75,94.77,60409.0,81.5804,81.5976,81.5718,81.589,60409.0
2021-06-24 10:40:00,94.78,94.82,94.77,94.79,48436.0,81.5976,81.6321,81.589,81.6063,48436.0
2021-06-24 10:50:00,94.79,94.79,94.74,94.76,45830.0,81.6063,81.6063,81.5632,81.5804,45830.0
2021-06-24 11:00:00,94.76,94.76,94.75,94.76,23393.0,81.5804,81.5804,81.5718,81.5804,23393.0
2021-06-24 11:10:00,94.76,94.76,94.74,94.74,42735.0,81.5804,81.5804,81.5632,81.5632,42735.0
2021-06-24 11:20:00,94.74,94.75,94.7,94.72,38178.0,81.5632,81.5718,81.5288,81.546,38178.0
2021-06-24 11:30:00,94.72,94.73,94.71,94.72,99408.0,81.546,81.5546,81.5374,81.546,99408.0
2021-06-24 11:40:00,94.72,94.73,94.7,94.71,55253.0,81.546,81.5546,81.5288,81.5374,55253.0
2021-06-24 11:50:00,94.72,94.75,94.71,94.73,44491.0,81.546,81.5718,81.5374,81.5546,44491.0
2021-06-24 12:00:00,94.73,94.74,94.73,94.73,25639.0,81.5546,81.5632,81.5546,81.5546,25639.0
2021-06-24 12:10:00,94.73,94.76,94.73,94.75,176507.0,81.5546,81.5804,81.5546,81.5718,176507.0
2021-06-24 12:20:00,94.76,94.76,94.75,94.75,36684.0,81.5804,81.5804,81.5718,81.5718,36684.0
2021-06-24 12:30:00,94.75,94.78,94.75,94.78,22404.0,81.5718,81.5976,81.5718,81.5976,22404.0
2021-06-24 12:40:00,94.78,94.78,94.73,94.74,18651.0,81.5976,81.5976,81.5546,81.5632,18651.0
2021-06-24 12:50:00,94.73,94.75,94.72,94.73,95908.0,81.5546,81.5718,81.546,81.5546,95908.0
2021-06-24 13:00:00,94.73,94.78,94.72,94.75,135293.0,81.5546,81.5976,81.546,81.5718,135293.0
2021-06-24 13:10:00,94.75,94.76,94.74,94.74,24981.0,81.5718,81.5804,81.5632,81.5632,24981.0
2021-06-24 13:20:00,94.74,94.75,94.73,94.73,121173.0,81.5632,81.5718,81.5546,81.5546,121173.0
2021-06-24 13:30:00,94.73,94.74,94.72,94.73,123313.0,81.5546,81.5632,81.546,81.5546,123313.0
2021-06-24 13:40:00,94.73,94.74,94.72,94.73,38785.0,81.5546,81.5632,81.546,81.5546,38785.0
2021-06-24 13:50:00,94.73,94.76,94.73,94.75,68186.0,81.5546,81.5804,81.5546,81.5718,68186.0
2021-06-24 14:00:00,94.75,94.8,94.75,94.8,133277.0,81.5718,81.6149,81.5718,81.6149,133277.0
2021-06-24 14:10:00,94.79,94.8,94.78,94.79,142296.0,81.6063,81.6149,81.5976,81.6063,142296.0
2021-06-24 14:20:00,94.79,94.8,94.78,94.78,62056.0,81.6063,81.6149,81.5976,81.5976,62056.0
2021-06-24 14:30:00,94.78,94.79,94.78,94.79,55429.0,81.5976,81.6063,81.5976,81.6063,55429.0
2021-06-24 14:40:00,94.78,94.79,94.78,94.78,28223.0,81.5976,81.6063,81.5976,81.5976,28223.0
2021-06-24 14:50:00,94.78,94.79,94.76,94.78,35051.0,81.5976,81.6063,81.5804,81.5976,35051.0
2021-06-24 15:00:00,94.77,94.78,94.74,94.75,75987.0,81.589,81.5976,81.5632,81.5718,75987.0
2021-06-24 15:10:00,94.75,94.78,94.74,94.76,39113.0,81.5718,81.5976,81.5632,81.5804,39113.0
2021-06-24 15:20:00,94.75,94.77,94.75,94.77,39671.0,81.5718,81.589,81.5718,81.589,39671.0
2021-06-24 15:30:00,94.77,94.78,94.76,94.77,44970.0,81.589,81.5976,81.5804,81.589,44970.0
2021-06-24 15:40:00,94.76,94.77,94.76,94.76,55333.0,81.5804,81.589,81.5804,81.5804,55333.0
2021-06-24 15:50:00,94.76,94.8,94.76,94.79,453081.0,81.5804,81.6149,81.5804,81.6063,453081.0
2021-06-25 09:30:00,94.86,94.88,94.82,94.84,60534.0,81.6665,81.6837,81.6321,81.6493,60534.0
2021-06-25 09:40:00,94.85,94.85,94.82,94.83,9111.0,81.6579,81.6579,81.6321,81.6407,9111.0
2021-06-25 09:50:00,94.81,94.83,94.8,94.82,67592.0,81.6235,81.6407,81.6149,81.6321,67592.0
2021-06-25 10:00:00,94.83,94.84,94.81,94.82,21013.0,81.6407,81.6493,81.6235,81.6321,21013.0
2021-06-25 10:10:00,94.81,94.82,94.76,94.77,48227.0,81.6235,81.6321,81.5804,81.589,48227.0
2021-06-25 10:20:00,94.77,94.78,94.76,94.77,44782.0,81.589,81.5976,81.5804,81.589,44782.0
2021-06-25 10:30:00,94.77,94.77,94.73,94.74,42769.0,81.589,81.589,81.5546,81.5632,42769.0
2021-06-25 10:40:00,94.74,94.77,94.74,94.75,78443.0,81.5632,81.589,81.5632,81.5718,78443.0
2021-06-25 10:50:00,94.74,94.75,94.65,94.67,56779.0,81.5632,81.5718,81.4857,81.5029,56779.0
2021-06-25 11:00:00,94.68,94.68,94.61,94.65,47395.0,81.5116,81.5116,81.4513,81.4857,47395.0
2021-06-25 11:10:00,94.65,94.67,94.64,94.66,43801.0,81.4857,81.5029,81.4771,81.4943,43801.0
2021-06-25 11:20:00,94.65,94.67,94.64,94.66,421049.0,81.4857,81.5029,81.4771,81.4943,421049.0
2021-06-25 11:30:00,94.66,94.67,94.65,94.66,50961.0,81.4943,81.5029,81.4857,81.4943,50961.0
2021-06-25 11:40:00,94.66,94.67,94.61,94.63,110128.0,81.4943,81.5029,81.4513,81.4685,110128.0
2021-06-25 11:50:00,94.62,94.63,94.61,94.63,56646.0,81.4599,81.4685,81.4513,81.4685,56646.0
2021-06-25 12:00:00,94.63,94.63,94.62,94.63,123923.0,81.4685,81.4685,81.4599,81.4685,123923.0
2021-06-25 12:10:00,94.63,94.63,94.62,94.63,49810.0,81.4685,81.4685,81.4599,81.4685,49810.0
2021-06-25 12:20:00,94.62,94.63,94.62,94.63,17743.0,81.4599,81.4685,81.4599,81.4685,17743.0
2021-06-25 12:30:00,94.63,94.63,94.61,94.62,39022.0,81.4685,81.4685,81.4513,81.4599,39022.0
2021-06-25 12:40:00,94.62,94.62,94.61,94.62,66730.0,81.4599,81.4599,81.4513,81.4599,66730.0
2021-06-25 12:50:00,94.62,94.62,94.61,94.61,66114.0,81.4599,81.4599,81.4513,81.4513,66114.0
2021-06-25 13:00:00,94.62,94.62,94.6,94.61,131286.0,81.4599,81.4599,81.4427,81.4513,131286.0
2021-06-25 13:10:00,94.61,94.61,94.55,94.56,30744.0,81.4513,81.4513,81.3996,81.4082,30744.0
2021-06-25 13:20:00,94.56,94.58,94.56,94.58,40160.0,81.4082,81.4255,81.4082,81.4255,40160.0
2021-06-25 13:30:00,94.58,94.58,94.55,94.56,11716.0,81.4255,81.4255,81.3996,81.4082,11716.0
2021-06-25 13:40:00,94.55,94.58,94.55,94.58,195488.0,81.3996,81.4255,81.3996,81.4255,195488.0
2021-06-25 13:50:00,94.58,94.59,94.54,94.54,168934.0,81.4255,81.4341,81.391,81.391,168934.0
2021-06-25 14:00:00,94.55,94.56,94.54,94.55,152672.0,81.3996,81.4082,81.391,81.3996,152672.0
2021-06-25 14:10:00,94.56,94.57,94.55,94.56,26050.0,81.4082,81.4169,81.3996,81.4082,26050.0
2021-06-25 14:20:00,94.57,94.57,94.56,94.56,11297.0,81.4169,81.4169,81.4082,81.4082,11297.0
2021-06-25 14:30:00,94.56,94.59,94.56,94.59,43046.0,81.4082,81.4341,81.4082,81.4341,43046.0
2021-06-25 14:40:00,94.58,94.61,94.58,94.61,21037.0,81.4255,81.4513,81.4255,81.4513,21037.0
2021-06-25 14:50:00,94.61,94.62,94.6,94.61,39333.0,81.4513,81.4599,81.4427,81.4513,39333.0
2021-06-25 15:00:00,94.61,94.66,94.61,94.65,36264.0,81.4513,81.4943,81.4513,81.4857,36264.0
2021-06-25 15:10:00,94.65,94.66,94.63,94.65,22255.0,81.4857,81.4943,81.4685,81.4857,22255.0
2021-06-25 15:20:00,94.65,94.65,94.64,94.65,123838.0,81.4857,81.4857,81.4771,81.4857,123838.0
2021-06-25 15:30:00,94.65,94.65,94.64,94.65,88439.0,81.4857,81.4857,81.4771,81.4857,88439.0
2021-06-25 15:40:00,94.65,94.67,94.64,94.65,153471.0,81.4857,81.5029,81.4771,81.4857,153471.0
2021-06-25 15:50:00,94.66,94.7,94.65,94.69,81425.0,81.4943,81.5288,81.4857,81.5202,81425.0
2021-06-28 09:30:00,94.81,94.85,94.72,94.85,103441.0,81.6235,81.6579,81.546,81.6579,103441.0
2021-06-28 09:40:00,94.85,94.85,94.81,94.84,150505.0,81.6579,81.6579,81.6235,81.6493,150505.0
2021-06-28 09:50:00,94.84,94.85,94.83,94.84,50333.0,81.6493,81.6579,81.6407,81.6493,50333.0
2021-06-28 10:00:00,94.84,94.86,94.84,94.85,103639.0,81.6493,81.6665,81.6493,81.6579,103639.0
2021-06-28 10:10:00,94.85,94.85,94.83,94.84,35624.0,81.6579,81.6579,81.6407,81.6493,35624.0
2021-06-28 10:20:00,94.84,94.86,94.83,94.85,62314.0,81.6493,81.6665,81.6407,81.6579,62314.0
2021-06-28 10:30:00,94.84,94.85,94.82,94.84,75265.0,81.6493,81.6579,81.6321,81.6493,75265.0
2021-06-28 10:40:00,94.85,94.87,94.83,94.84,50711.0,81.6579,81.6751,81.6407,81.6493,50711.0
2021-06-28 10:50:00,94.83,94.86,94.83,94.86,132987.0,81.6407,81.6665,81.6407,81.6665,132987.0
2021-06-28 11:00:00,94.86,94.89,94.85,94.89,77740.0,81.6665,81.6923,81.6579,81.6923,77740.0
2021-06-28 11:10:00,94.89,94.89,94.87,94.88,36018.0,81.6923,81.6923,81.6751,81.6837,36018.0
2021-06-28 11:20:00,94.87,94.89,94.87,94.89,97276.0,81.6751,81.6923,81.6751,81.6923,97276.0
2021-06-28 11:30:00,94.88,94.9,94.88,94.89,53680.0,81.6837,81.701,81.6837,81.6923,53680.0
2021-06-28 11:40:00,94.89,94.9,94.88,94.9,34094.0,81.6923,81.701,81.6837,81.701,34094.0
2021-06-28 11:50:00,94.89,94.92,94.89,94.92,82760.0,81.6923,81.7182,81.6923,81.7182,82760.0
2021-06-28 12:00:00,94.92,94.93,94.88,94.9,94156.0,81.7182,81.7268,81.6837,81.701,94156.0
2021-06-28 12:10:00,94.9,94.9,94.88,94.89,22339.0,81.701,81.701,81.6837,81.6923,22339.0
2021-06-28 12:20:00,94.89,94.92,94.88,94.91,40254.0,81.6923,81.7182,81.6837,81.7096,40254.0
2021-06-28 12:30:00,94.91,94.93,94.91,94.92,96373.0,81.7096,81.7268,81.7096,81.7182,96373.0
2021-06-28 12:40:00,94.92,94.92,94.91,94.92,74653.0,81.7182,81.7182,81.7096,81.7182,74653.0
2021-06-28 12:50:00,94.92,94.92,94.91,94.92,32867.0,81.7182,81.7182,81.7096,81.7182,32867.0
2021-06-28 13:00:00,94.92,94.93,94.91,94.92,31526.0,81.7182,81.7268,81.7096,81.7182,31526.0
2021-06-28 13:10:00,94.92,94.92,94.9,94.92,126327.0,81.7182,81.7182,81.701,81.7182,126327.0
2021-06-28 13:20:00,94.92,94.92,94.91,94.92,42752.0,81.7182,81.7182,81.7096,81.7182,42752.0
2021-06-28 13:30:00,94.92,94.92,94.91,94.92,13994.0,81.7182,81.7182,81.7096,81.7182,13994.0
2021-06-28 13:40:00,94.92,94.92,94.9,94.9,39666.0,81.7182,81.7182,81.701,81.701,39666.0
2021-06-28 13:50:00,94.91,94.91,94.88,94.9,62387.0,81.7096,81.7096,81.6837,81.701,62387.0
2021-06-28 14:00:00,94.9,94.91,94.89,94.9,41185.0,81.701,81.7096,81.6923,81.701,41185.0
2021-06-28 14:10:00,94.91,94.91,94.88,94.89,83431.0,81.7096,81.7096,81.6837,81.6923,83431.0
2021-06-28 14:20:00,94.89,94.89,94.87,94.88,23374.0,81.6923,81.6923,81.6751,81.6837,23374.0
2021-06-28 14:30:00,94.88,94.88,94.87,94.88,52221.0,81.6837,81.6837,81.6751,81.6837,52221.0
2021-06-28 14:40:00,94.89,94.9,94.88,94.89,605890.0,81.6923,81.701,81.6837,81.6923,605890.0
2021-06-28 14:50:00,94.89,94.91,94.89,94.91,53379.0,81.6923,81.7096,81.6923,81.7096,53379.0
2021-06-28 15:00:00,94.91,94.91,94.89,94.89,57183.0,81.7096,81.7096,81.6923,81.6923,57183.0
2021-06-28 15:10:00,94.9,94.9,94.89,94.89,34915.0,81.701,81.701,81.6923,81.6923,34915.0
2021-06-28 15:20:00,94.9,94.9,94.87,94.87,58286.0,81.701,81.701,81.6751,81.6751,58286.0
2021-06-28 15:30:00,94.87,94.88,94.87,94.88,114216.0,81.6751,81.6837,81.6751,81.6837,114216.0
2021-06-28 15:40:00,94.88,94.88,94.87,94.87,157311.0,81.6837,81.6837,81.6751,81.6751,157311.0
2021-06-28 15:50:00,94.87,94.9,94.87,94.89,162163.0,81.6751,81.701,81.6751,81.6923,162163.0
2021-06-29 09:30:00,94.91,94.91,94.8,94.89,124304.0,81.7096,81.7096,81.6149,81.6923,124304.0
2021-06-29 09:40:00,94.89,94.93,94.88,94.92,62566.0,81.6923,81.7268,81.6837,81.7182,62566.0
2021-06-29 09:50:00,94.92,94.94,94.91,94.92,30745.0,81.7182,81.7354,81.7096,81.7182,30745.0
2021-06-29 10:00:00,94.92,94.94,94.89,94.94,97150.0,81.7182,81.7354,81.6923,81.7354,97150.0
2021-06-29 10:10:00,94.96,94.98,94.95,94.98,38717.0,81.7526,81.7698,81.744,81.7698,38717.0
2021-06-29 10:20:00,94.98,94.98,94.94,94.97,68369.0,81.7698,81.7698,81.7354,81.7612,68369.0
2021-06-29 10:30:00,94.96,94.97,94.95,94.95,69637.0,81.7526,81.7612,81.744,81.744,69637.0
2021-06-29 10:40:00,94.95,94.95,94.93,94.94,47215.0,81.744,81.744,81.7268,81.7354,47215.0
2021-06-29 10:50:00,94.94,94.96,94.94,94.95,56645.0,81.7354,81.7526,81.7354,81.744,56645.0
2021-06-29 11:00:00,94.95,94.98,94.95,94.98,62568.0,81.744,81.7698,81.744,81.7698,62568.0
2021-06-29 11:10:00,94.98,94.99,94.97,94.98,75167.0,81.7698,81.7784,81.7612,81.7698,75167.0
2021-06-29 11:20:00,94.98,95.0,94.98,94.99,85989.0,81.7698,81.787,81.7698,81.7784,85989.0
2021-06-29 11:30:00,94.99,94.99,94.96,94.97,42562.0,81.7784,81.7784,81.7526,81.7612,42562.0
2021-06-29 11:40:00,94.97,94.98,94.96,94.98,152896.0,81.7612,81.7698,81.7526,81.7698,152896.0
2021-06-29 11:50:00,94.98,94.98,94.97,94.98,116111.0,81.7698,81.7698,81.7612,81.7698,116111.0
2021-06-29 12:00:00,94.98,94.98,94.97,94.98,65969.0,81.7698,81.7698,81.7612,81.7698,65969.0
2021-06-29 12:10:00,94.98,94.98,94.97,94.98,97487.0,81.7698,81.7698,81.7612,81.7698,97487.0
2021-06-29 12:20:00,94.98,94.99,94.97,94.98,143691.0,81.7698,81.7784,81.7612,81.7698,143691.0
2021-06-29 12:30:00,94.98,94.99,94.97,94.98,38266.0,81.7698,81.7784,81.7612,81.7698,38266.0
2021-06-29 12:40:00,94.98,94.98,94.97,94.98,20377.0,81.7698,81.7698,81.7612,81.7698,20377.0
2021-06-29 12:50:00,94.98,94.98,94.97,94.98,8899.0,81.7698,81.7698,81.7612,81.7698,8899.0
2021-06-29 13:00:00,94.98,94.99,94.97,94.98,12635.0,81.7698,81.7784,81.7612,81.7698,12635.0
2021-06-29 13:10:00,94.98,94.99,94.98,94.98,17157.0,81.7698,81.7784,81.7698,81.7698,17157.0
2021-06-29 13:20:00,94.98,94.99,94.97,94.98,52515.0,81.7698,81.7784,81.7612,81.7698,52515.0
2021-06-29 13:30:00,94.98,94.98,94.96,94.97,24440.0,81.7698,81.7698,81.7526,81.7612,24440.0
2021-06-29 13:40:00,94.97,94.97,94.96,94.97,29770.0,81.7612,81.7612,81.7526,81.7612,29770.0
2021-06-29 13:50:00,94.97,94.97,94.96,94.97,30459.0,81.7612,81.7612,81.7526,81.7612,30459.0
2021-06-29 14:00:00,94.97,94.98,94.96,94.98,37002.0,81.7612,81.7698,81.7526,81.7698,37002.0
2021-06-29 14:10:00,94.98,94.98,94.97,94.98,31782.0,81.7698,81.7698,81.7612,81.7698,31782.0
2021-06-29 14:20:00,94.98,94.98,94.97,94.98,31973.0,81.7698,81.7698,81.7612,81.7698,31973.0
2021-06-29 14:30:00,94.98,94.98,94.97,94.98,34637.0,81.7698,81.7698,81.7612,81.7698,34637.0
2021-06-29 14:40:00,94.98,94.98,94.97,94.98,22843.0,81.7698,81.7698,81.7612,81.7698,22843.0
2021-06-29 14:50:00,94.98,94.99,94.97,94.98,107803.0,81.7698,81.7784,81.7612,81.7698,107803.0
2021-06-29 15:00:00,94.98,94.99,94.98,94.99,57727.0,81.7698,81.7784,81.7698,81.7784,57727.0
2021-06-29 15:10:00,94.98,94.99,94.97,94.97,76201.0,81.7698,81.7784,81.7612,81.7612,76201.0
2021-06-29 15:20:00,94.98,94.99,94.97,94.98,23336.0,81.7698,81.7784,81.7612,81.7698,23336.0
2021-06-29 15:30:00,94.98,94.99,94.98,94.98,33568.0,81.7698,81.7784,81.7698,81.7698,33568.0
2021-06-29 15:40:00,94.99,94.99,94.98,94.98,37523.0,81.7784,81.7784,81.7698,81.7698,37523.0
2021-06-29 15:50:00,94.99,95.02,94.98,95.02,131276.0,81.7784,81.8043,81.7698,81.8043,131276.0
2021-06-30 09:30:00,95.1,95.11,95.04,95.11,53318.0,81.8731,81.8817,81.8215,81.8817,53318.0
2021-06-30 09:40:00,95.11,95.14,95.08,95.13,143130.0,81.8817,81.9076,81.8559,81.899,143130.0
2021-06-30 09:50:00,95.12,95.12,95.08,95.12,59038.0,81.8904,81.8904,81.8559,81.8904,59038.0
2021-06-30 10:00:00,95.12,95.12,95.09,95.11,519540.0,81.8904,81.8904,81.8645,81.8817,519540.0
2021-06-30 10:10:00,95.11,95.12,95.1,95.1,56612.0,81.8817,81.8904,81.8731,81.8731,56612.0
2021-06-30 10:20:00,95.11,95.12,95.1,95.12,30440.0,81.8817,81.8904,81.8731,81.8904,30440.0
2021-06-30 10:30:00,95.11,95.15,95.11,95.13,56745.0,81.8817,81.9162,81.8817,81.899,56745.0
2021-06-30 10:40:00,95.13,95.15,95.12,95.14,505587.0,81.899,81.9162,81.8904,81.9076,505587.0
2021-06-30 10:50:00,95.14,95.17,95.14,95.16,61262.0,81.9076,81.9334,81.9076,81.9248,61262.0
2021-06-30 11:00:00,95.17,95.17,95.15,95.16,29217.0,81.9334,81.9334,81.9162,81.9248,29217.0
2021-06-30 11:10:00,95.16,95.16,95.12,95.13,54101.0,81.9248,81.9248,81.8904,81.899,54101.0
2021-06-30 11:20:00,95.13,95.14,95.12,95.13,31939.0,81.899,81.9076,81.8904,81.899,31939.0
2021-06-30 11:30:00,95.14,95.16,95.13,95.15,50187.0,81.9076,81.9248,81.899,81.9162,50187.0
2021-06-30 11:40:00,95.15,95.16,95.13,95.14,31226.0,81.9162,81.9248,81.899,81.9076,31226.0
2021-06-30 11:50:00,95.14,95.16,95.13,95.16,25415.0,81.9076,81.9248,81.899,81.9248,25415.0
2021-06-30 12:00:00,95.16,95.17,95.15,95.16,86674.0,81.9248,81.9334,81.9162,81.9248,86674.0
2021-06-30 12:10:00,95.16,95.16,95.15,95.15,22793.0,81.9248,81.9248,81.9162,81.9162,22793.0
2021-06-30 12:20:00,95.16,95.16,95.14,95.15,32598.0,81.9248,81.9248,81.9076,81.9162,32598.0
2021-06-30 12:30:00,95.15,95.16,95.14,95.15,67398.0,81.9162,81.9248,81.9076,81.9162,67398.0
2021-06-30 12:40:00,95.15,95.16,95.14,95.16,29882.0,81.9162,81.9248,81.9076,81.9248,29882.0
2021-06-30 12:50:00,95.16,95.16,95.15,95.16,19749.0,81.9248,81.9248,81.9162,81.9248,19749.0
2021-06-30 13:00:00,95.16,95.16,95.15,95.16,27461.0,81.9248,81.9248,81.9162,81.9248,27461.0
2021-06-30 13:10:00,95.15,95.16,95.15,95.15,34621.0,81.9162,81.9248,81.9162,81.9162,34621.0
2021-06-30 13:20:00,95.15,95.16,95.12,95.12,51403.0,81.9162,81.9248,81.8904,81.8904,51403.0
2021-06-30 13:30:00,95.12,95.16,95.12,95.16,76038.0,81.8904,81.9248,81.8904,81.9248,76038.0
2021-06-30 13:40:00,95.16,95.16,95.15,95.15,52037.0,81.9248,81.9248,81.9162,81.9162,52037.0
2021-06-30 13:50:00,95.15,95.2,95.15,95.16,155471.0,81.9162,81.9592,81.9162,81.9248,155471.0
2021-06-30 14:00:00,95.16,95.16,95.14,95.15,51876.0,81.9248,81.9248,81.9076,81.9162,51876.0
2021-06-30 14:10:00,95.15,95.15,95.14,95.15,43398.0,81.9162,81.9162,81.9076,81.9162,43398.0
2021-06-30 14:20:00,95.15,95.17,95.14,95.17,92749.0,81.9162,81.9334,81.9076,81.9334,92749.0
2021-06-30 14:30:00,95.17,95.17,95.15,95.16,53158.0,81.9334,81.9334,81.9162,81.9248,53158.0
2021-06-30 14:40:00,95.16,95.16,95.14,95.15,74210.0,81.9248,81.9248,81.9076,81.9162,74210.0
2021-06-30 14:50:00,95.15,95.15,95.14,95.14,72205.0,81.9162,81.9162,81.9076,81.9076,72205.0
2021-06-30 15:00:00,95.14,95.15,95.14,95.15,49069.0,81.9076,81.9162,81.9076,81.9162,49069.0
2021-06-30 15:10:00,95.15,95.15,95.14,95.15,56249.0,81.9162,81.9162,81.9076,81.9162,56249.0
2021-06-30 15:20:00,95.15,95.16,95.14,95.16,72947.0,81.9162,81.9248,81.9076,81.9248,72947.0
2021-06-30 15:30:00,95.16,95.16,95.15,95.16,162712.0,81.9248,81.9248,81.9162,81.9248,162712.0
2021-06-30 15:40:00,95.16,95.17,95.15,95.16,51480.0,81.9248,81.9334,81.9162,81.9248,51480.0
2021-06-30 15:50:00,95.17,95.17,95.07,95.09,65939.0,81.9334,81.9334,81.8473,81.8645,65939.0
2021-07-01 09:30:00,94.95,94.95,94.91,94.94,41661.0,81.8901,81.8901,81.8556,81.8815,41661.0
2021-07-01 09:40:00,94.95,94.97,94.93,94.97,20808.0,81.8901,81.9074,81.8729,81.9074,20808.0
2021-07-01 09:50:00,94.98,94.98,94.93,94.94,15245.0,81.916,81.916,81.8729,81.8815,15245.0
2021-07-01 10:00:00,94.93,94.96,94.9,94.95,34617.0,81.8729,81.8987,81.847,81.8901,34617.0
2021-07-01 10:10:00,94.94,94.95,94.89,94.9,75136.0,81.8815,81.8901,81.8384,81.847,75136.0
2021-07-01 10:20:00,94.9,94.91,94.89,94.89,42896.0,81.847,81.8556,81.8384,81.8384,42896.0
2021-07-01 10:30:00,94.89,94.89,94.8,94.8,94005.0,81.8384,81.8384,81.7607,81.7607,94005.0
2021-07-01 10:40:00,94.8,94.81,94.78,94.8,52718.0,81.7607,81.7694,81.7435,81.7607,52718.0
2021-07-01 10:50:00,94.8,94.81,94.78,94.8,81820.0,81.7607,81.7694,81.7435,81.7607,81820.0
2021-07-01 11:00:00,94.81,94.82,94.79,94.8,34220.0,81.7694,81.778,81.7521,81.7607,34220.0
2021-07-01 11:10:00,94.79,94.8,94.78,94.79,15978.0,81.7521,81.7607,81.7435,81.7521,15978.0
2021-07-01 11:20:00,94.79,94.79,94.74,94.74,32235.0,81.7521,81.7521,81.709,81.709,32235.0
2021-07-01 11:30:00,94.75,94.77,94.74,94.77,26376.0,81.7176,81.7349,81.709,81.7349,26376.0
2021-07-01 11:40:00,94.77,94.79,94.76,94.78,29470.0,81.7349,81.7521,81.7262,81.7435,29470.0
2021-07-01 11:50:00,94.78,94.78,94.77,94.77,26276.0,81.7435,81.7435,81.7349,81.7349,26276.0
2021-07-01 12:00:00,94.78,94.78,94.77,94.77,17973.0,81.7435,81.7435,81.7349,81.7349,17973.0
2021-07-01 12:10:00,94.78,94.78,94.77,94.78,34437.0,81.7435,81.7435,81.7349,81.7435,34437.0
2021-07-01 12:20:00,94.78,94.78,94.77,94.78,24134.0,81.7435,81.7435,81.7349,81.7435,24134.0
2021-07-01 12:30:00,94.77,94.78,94.77,94.78,46036.0,81.7349,81.7435,81.7349,81.7435,46036.0
2021-07-01 12:40:00,94.77,94.8,94.77,94.8,98407.0,81.7349,81.7607,81.7349,81.7607,98407.0
2021-07-01 12:50:00,94.8,94.8,94.79,94.8,15221.0,81.7607,81.7607,81.7521,81.7607,15221.0
2021-07-01 13:00:00,94.8,94.8,94.79,94.8,11138.0,81.7607,81.7607,81.7521,81.7607,11138.0
2021-07-01 13:10:00,94.8,94.8,94.78,94.79,31913.0,81.7607,81.7607,81.7435,81.7521,31913.0
2021-07-01 13:20:00,94.79,94.79,94.78,94.78,15032.0,81.7521,81.7521,81.7435,81.7435,15032.0
2021-07-01 13:30:00,94.79,94.81,94.78,94.81,37640.0,81.7521,81.7694,81.7435,81.7694,37640.0
2021-07-01 13:40:00,94.8,94.81,94.8,94.8,7047.0,81.7607,81.7694,81.7607,81.7607,7047.0
2021-07-01 13:50:00,94.8,94.8,94.78,94.79,29309.0,81.7607,81.7607,81.7435,81.7521,29309.0
2021-07-01 14:00:00,94.79,94.79,94.78,94.79,44109.0,81.7521,81.7521,81.7435,81.7521,44109.0
2021-07-01 14:10:00,94.79,94.79,94.76,94.78,34506.0,81.7521,81.7521,81.7262,81.7435,34506.0
2021-07-01 14:20:00,94.78,94.78,94.77,94.78,25594.0,81.7435,81.7435,81.7349,81.7435,25594.0
2021-07-01 14:30:00,94.77,94.78,94.76,94.77,33594.0,81.7349,81.7435,81.7262,81.7349,33594.0
2021-07-01 14:40:00,94.77,94.78,94.76,94.78,28937.0,81.7349,81.7435,81.7262,81.7435,28937.0
2021-07-01 14:50:00,94.78,94.78,94.77,94.77,60853.0,81.7435,81.7435,81.7349,81.7349,60853.0
2021-07-01 15:00:00,94.78,94.81,94.77,94.8,71479.0,81.7435,81.7694,81.7349,81.7607,71479.0
2021-07-01 15:10:00,94.8,94.81,94.78,94.79,63589.0,81.7607,81.7694,81.7435,81.7521,63589.0
2021-07-01 15:20:00,94.79,94.82,94.79,94.82,35668.0,81.7521,81.778,81.7521,81.778,35668.0
2021-07-01 15:30:00,94.81,94.84,94.81,94.83,46586.0,81.7694,81.7952,81.7694,81.7866,46586.0
2021-07-01 15:40:00,94.83,94.84,94.81,94.82,65053.0,81.7866,81.7952,81.7694,81.778,65053.0
2021-07-01 15:50:00,94.82,94.84,94.81,94.83,77265.0,81.778,81.7952,81.7694,81.7866,77265.0
2021-07-02 09:30:00,94.9,94.93,94.83,94.92,35303.0,81.847,81.8729,81.7866,81.8642,35303.0
2021-07-02 09:40:00,94.93,94.96,94.89,94.95,20351.0,81.8729,81.8987,81.8384,81.8901,20351.0
2021-07-02 09:50:00,94.95,94.96,94.89,94.93,68198.0,81.8901,81.8987,81.8384,81.8729,68198.0
2021-07-02 10:00:00,94.94,94.96,94.92,94.95,64734.0,81.8815,81.8987,81.8642,81.8901,64734.0
2021-07-02 10:10:00,94.95,94.96,94.93,94.95,70457.0,81.8901,81.8987,81.8729,81.8901,70457.0
2021-07-02 10:20:00,94.95,94.97,94.94,94.96,77689.0,81.8901,81.9074,81.8815,81.8987,77689.0
2021-07-02 10:30:00,94.97,94.97,94.94,94.96,27560.0,81.9074,81.9074,81.8815,81.8987,27560.0
2021-07-02 10:40:00,94.95,94.98,94.95,94.98,206191.0,81.8901,81.916,81.8901,81.916,206191.0
2021-07-02 10:50:00,94.98,94.99,94.96,94.97,93668.0,81.916,81.9246,81.8987,81.9074,93668.0
2021-07-02 11:00:00,94.96,94.97,94.95,94.96,27841.0,81.8987,81.9074,81.8901,81.8987,27841.0
2021-07-02 11:10:00,94.97,94.99,94.96,94.98,134373.0,81.9074,81.9246,81.8987,81.916,134373.0
2021-07-02 11:20:00,94.98,94.99,94.95,94.98,163707.0,81.916,81.9246,81.8901,81.916,163707.0
2021-07-02 11:30:00,94.98,94.99,94.97,94.98,21294.0,81.916,81.9246,81.9074,81.916,21294.0
2021-07-02 11:40:00,94.98,94.98,94.97,94.97,64888.0,81.916,81.916,81.9074,81.9074,64888.0
2021-07-02 11:50:00,94.98,94.98,94.95,94.97,47595.0,81.916,81.916,81.8901,81.9074,47595.0
2021-07-02 12:00:00,94.97,94.98,94.96,94.97,41856.0,81.9074,81.916,81.8987,81.9074,41856.0
2021-07-02 12:10:00,94.97,94.98,94.96,94.96,108542.0,81.9074,81.916,81.8987,81.8987,108542.0
2021-07-02 12:20:00,94.97,94.99,94.96,94.99,52278.0,81.9074,81.9246,81.8987,81.9246,52278.0
2021-07-02 12:30:00,94.98,95.0,94.98,94.99,26077.0,81.916,81.9332,81.916,81.9246,26077.0
2021-07-02 12:40:00,94.99,95.03,94.99,95.02,24230.0,81.9246,81.9591,81.9246,81.9505,24230.0
2021-07-02 12:50:00,95.03,95.04,95.01,95.04,34538.0,81.9591,81.9677,81.9419,81.9677,34538.0
2021-07-02 13:00:00,95.04,95.05,95.03,95.05,10472.0,81.9677,81.9764,81.9591,81.9764,10472.0
2021-07-02 13:10:00,95.05,95.06,95.03,95.03,13385.0,81.9764,81.985,81.9591,81.9591,13385.0
2021-07-02 13:20:00,95.04,95.04,95.03,95.04,18596.0,81.9677,81.9677,81.9591,81.9677,18596.0
2021-07-02 13:30:00,95.03,95.04,95.03,95.03,12647.0,81.9591,81.9677,81.9591,81.9591,12647.0
2021-07-02 13:40:00,95.04,95.06,95.03,95.05,76266.0,81.9677,81.985,81.9591,81.9764,76266.0
2021-07-02 13:50:00,95.05,95.06,95.04,95.06,24694.0,81.9764,81.985,81.9677,81.985,24694.0
2021-07-02 14:00:00,95.05,95.06,95.05,95.06,23349.0,81.9764,81.985,81.9764,81.985,23349.0
2021-07-02 14:10:00,95.06,95.06,95.04,95.05,10664.0,81.985,81.985,81.9677,81.9764,10664.0
2021-07-02 14:20:00,95.05,95.07,95.04,95.06,22957.0,81.9764,81.9936,81.9677,81.985,22957.0
2021-07-02 14:30:00,95.06,95.07,95.06,95.06,115377.0,81.985,81.9936,81.985,81.985,115377.0
2021-07-02 14:40:00,95.06,95.07,95.06,95.06,14283.0,81.985,81.9936,81.985,81.985,14283.0
2021-07-02 14:50:00,95.06,95.07,95.03,95.04,35001.0,81.985,81.9936,81.9591,81.9677,35001.0
2021-07-02 15:00:00,95.05,95.06,95.05,95.06,21973.0,81.9764,81.985,81.9764,81.985,21973.0
2021-07-02 15:10:00,95.06,95.06,95.05,95.05,29361.0,81.985,81.985,81.9764,81.9764,29361.0
2021-07-02 15:20:00,95.06,95.07,95.05,95.06,41515.0,81.985,81.9936,81.9764,81.985,41515.0
2021-07-02 15:30:00,95.06,95.07,95.06,95.06,32885.0,81.985,81.9936,81.985,81.985,32885.0
2021-07-02 15:40:00,95.06,95.07,95.06,95.06,26996.0,81.985,81.9936,81.985,81.985,26996.0
2021-07-02 15:50:00,95.07,95.07,95.05,95.06,86140.0,81.9936,81.9936,81.9764,81.985,86140.0
2021-07-06 09:30:00,95.11,95.17,95.09,95.16,60993.0,82.0281,82.0798,82.0109,82.0712,60993.0
2021-07-06 09:40:00,95.16,95.22,95.16,95.21,104939.0,82.0712,82.123,82.0712,82.1143,104939.0
2021-07-06 09:50:00,95.22,95.3,95.22,95.28,67589.0,82.123,82.192,82.123,82.1747,67589.0
2021-07-06 10:00:00,95.29,95.41,95.28,95.37,581950.0,82.1833,82.2868,82.1747,82.2523,581950.0
2021-07-06 10:10:00,95.37,95.46,95.37,95.42,56889.0,82.2523,82.33,82.2523,82.2955,56889.0
2021-07-06 10:20:00,95.43,95.46,95.37,95.38,102340.0,82.3041,82.33,82.2523,82.261,102340.0
2021-07-06 10:30:00,95.38,95.4,95.36,95.37,53736.0,82.261,82.2782,82.2437,82.2523,53736.0
2021-07-06 10:40:00,95.37,95.42,95.36,95.42,34336.0,82.2523,82.2955,82.2437,82.2955,34336.0
2021-07-06 10:50:00,95.43,95.44,95.41,95.43,131519.0,82.3041,82.3127,82.2868,82.3041,131519.0
2021-07-06 11:00:00,95.43,95.43,95.38,95.41,142107.0,82.3041,82.3041,82.261,82.2868,142107.0
2021-07-06 11:10:00,95.4,95.42,95.38,95.41,183354.0,82.2782,82.2955,82.261,82.2868,183354.0
2021-07-06 11:20:00,95.41,95.42,95.4,95.4,52848.0,82.2868,82.2955,82.2782,82.2782,52848.0
2021-07-06 11:30:00,95.4,95.41,95.37,95.37,32620.0,82.2782,82.2868,82.2523,82.2523,32620.0
2021-07-06 11:40:00,95.37,95.38,95.33,95.34,71332.0,82.2523,82.261,82.2178,82.2265,71332.0
2021-07-06 11:50:00,95.34,95.36,95.33,95.36,88492.0,82.2265,82.2437,82.2178,82.2437,88492.0
2021-07-06 12:00:00,95.36,95.38,95.36,95.37,67652.0,82.2437,82.261,82.2437,82.2523,67652.0
2021-07-06 12:10:00,95.37,95.39,95.36,95.38,43308.0,82.2523,82.2696,82.2437,82.261,43308.0
2021-07-06 12:20:00,95.38,95.39,95.37,95.39,116722.0,82.261,82.2696,82.2523,82.2696,116722.0
2021-07-06 12:30:00,95.39,95.39,95.37,95.37,120575.0,82.2696,82.2696,82.2523,82.2523,120575.0
2021-07-06 12:40:00,95.37,95.38,95.36,95.38,33258.0,82.2523,82.261,82.2437,82.261,33258.0
2021-07-06 12:50:00,95.38,95.4,95.37,95.39,88641.0,82.261,82.2782,82.2523,82.2696,88641.0
2021-07-06 13:00:00,95.39,95.39,95.37,95.37,11889.0,82.2696,82.2696,82.2523,82.2523,11889.0
2021-07-06 13:10:00,95.38,95.38,95.33,95.33,34825.0,82.261,82.261,82.2178,82.2178,34825.0
2021-07-06 13:20:00,95.34,95.34,95.3,95.33,93871.0,82.2265,82.2265,82.192,82.2178,93871.0
2021-07-06 13:30:00,95.33,95.33,95.32,95.33,69055.0,82.2178,82.2178,82.2092,82.2178,69055.0
2021-07-06 13:40:00,95.33,95.35,95.32,95.34,45337.0,82.2178,82.2351,82.2092,82.2265,45337.0
2021-07-06 13:50:00,95.34,95.35,95.32,95.33,28521.0,82.2265,82.2351,82.2092,82.2178,28521.0
2021-07-06 14:00:00,95.33,95.37,95.32,95.36,83945.0,82.2178,82.2523,82.2092,82.2437,83945.0
2021-07-06 14:10:00,95.37,95.38,95.36,95.38,17799.0,82.2523,82.261,82.2437,82.261,17799.0
2021-07-06 14:20:00,95.37,95.38,95.37,95.38,17882.0,82.2523,82.261,82.2523,82.261,17882.0
2021-07-06 14:30:00,95.37,95.38,95.37,95.38,78060.0,82.2523,82.261,82.2523,82.261,78060.0
2021-07-06 14:40:00,95.37,95.38,95.34,95.37,87834.0,82.2523,82.261,82.2265,82.2523,87834.0
2021-07-06 14:50:00,95.37,95.37,95.32,95.33,77208.0,82.2523,82.2523,82.2092,82.2178,77208.0
2021-07-06 15:00:00,95.33,95.36,95.32,95.35,71524.0,82.2178,82.2437,82.2092,82.2351,71524.0
2021-07-06 15:10:00,95.35,95.36,95.33,95.35,38647.0,82.2351,82.2437,82.2178,82.2351,38647.0
2021-07-06 15:20:00,95.34,95.37,95.34,95.37,36365.0,82.2265,82.2523,82.2265,82.2523,36365.0
2021-07-06 15:30:00,95.37,95.39,95.35,95.38,51930.0,82.2523,82.2696,82.2351,82.261,51930.0
2021-07-06 15:40:00,95.39,95.39,95.37,95.38,50167.0,82.2696,82.2696,82.2523,82.261,50167.0
2021-07-06 15:50:00,95.37,95.38,95.36,95.37,137012.0,82.2523,82.261,82.2437,82.2523,137012.0
2021-07-07 09:30:00,95.46,95.49,95.39,95.48,102835.0,82.33,82.3558,82.2696,82.3472,102835.0
2021-07-07 09:40:00,95.48,95.57,95.48,95.55,154652.0,82.3472,82.4248,82.3472,82.4076,154652.0
2021-07-07 09:50:00,95.56,95.59,95.55,95.58,203773.0,82.4162,82.4421,82.4076,82.4335,203773.0
2021-07-07 10:00:00,95.58,95.61,95.55,95.58,48905.0,82.4335,82.4593,82.4076,82.4335,48905.0
2021-07-07 10:10:00,95.58,95.61,95.58,95.59,41190.0,82.4335,82.4593,82.4335,82.4421,41190.0
2021-07-07 10:20:00,95.6,95.64,95.58,95.59,98823.0,82.4507,82.4852,82.4335,82.4421,98823.0
2021-07-07 10:30:00,95.59,95.62,95.58,95.59,47279.0,82.4421,82.468,82.4335,82.4421,47279.0
2021-07-07 10:40:00,95.59,95.6,95.56,95.56,45724.0,82.4421,82.4507,82.4162,82.4162,45724.0
2021-07-07 10:50:00,95.56,95.59,95.55,95.56,41513.0,82.4162,82.4421,82.4076,82.4162,41513.0
2021-07-07 11:00:00,95.56,95.58,95.53,95.54,50467.0,82.4162,82.4335,82.3903,82.399,50467.0
2021-07-07 11:10:00,95.54,95.55,95.51,95.52,14794.0,82.399,82.4076,82.3731,82.3817,14794.0
2021-07-07 11:20:00,95.51,95.51,95.46,95.51,74794.0,82.3731,82.3731,82.33,82.3731,74794.0
2021-07-07 11:30:00,95.51,95.52,95.48,95.52,25507.0,82.3731,82.3817,82.3472,82.3817,25507.0
2021-07-07 11:40:00,95.52,95.56,95.51,95.55,23029.0,82.3817,82.4162,82.3731,82.4076,23029.0
2021-07-07 11:50:00,95.55,95.57,95.54,95.56,20423.0,82.4076,82.4248,82.399,82.4162,20423.0
2021-07-07 12:00:00,95.56,95.58,95.56,95.56,15700.0,82.4162,82.4335,82.4162,82.4162,15700.0
2021-07-07 12:10:00,95.56,95.57,95.54,95.55,24934.0,82.4162,82.4248,82.399,82.4076,24934.0
2021-07-07 12:20:00,95.55,95.56,95.54,95.56,23141.0,82.4076,82.4162,82.399,82.4162,23141.0
2021-07-07 12:30:00,95.56,95.56,95.55,95.56,17804.0,82.4162,82.4162,82.4076,82.4162,17804.0
2021-07-07 12:40:00,95.56,95.56,95.55,95.56,81895.0,82.4162,82.4162,82.4076,82.4162,81895.0
2021-07-07 12:50:00,95.56,95.56,95.53,95.54,46396.0,82.4162,82.4162,82.3903,82.399,46396.0
2021-07-07 13:00:00,95.53,95.54,95.51,95.53,69184.0,82.3903,82.399,82.3731,82.3903,69184.0
2021-07-07 13:10:00,95.53,95.54,95.51,95.54,23020.0,82.3903,82.399,82.3731,82.399,23020.0
2021-07-07 13:20:00,95.54,95.54,95.5,95.5,19118.0,82.399,82.399,82.3645,82.3645,19118.0
2021-07-07 13:30:00,95.5,95.52,95.48,95.52,39479.0,82.3645,82.3817,82.3472,82.3817,39479.0
2021-07-07 13:40:00,95.52,95.53,95.51,95.53,35767.0,82.3817,82.3903,82.3731,82.3903,35767.0
2021-07-07 13:50:00,95.53,95.56,95.52,95.54,186066.0,82.3903,82.4162,82.3817,82.399,186066.0
2021-07-07 14:00:00,95.54,95.58,95.51,95.57,189081.0,82.399,82.4335,82.3731,82.4248,189081.0
2021-07-07 14:10:00,95.57,95.57,95.53,95.55,34115.0,82.4248,82.4248,82.3903,82.4076,34115.0
2021-07-07 14:20:00,95.55,95.56,95.52,95.54,48420.0,82.4076,82.4162,82.3817,82.399,48420.0
2021-07-07 14:30:00,95.54,95.54,95.51,95.52,86474.0,82.399,82.399,82.3731,82.3817,86474.0
2021-07-07 14:40:00,95.53,95.53,95.49,95.5,41103.0,82.3903,82.3903,82.3558,82.3645,41103.0
2021-07-07 14:50:00,95.5,95.52,95.49,95.51,102228.0,82.3645,82.3817,82.3558,82.3731,102228.0
2021-07-07 15:00:00,95.51,95.55,95.51,95.55,90781.0,82.3731,82.4076,82.3731,82.4076,90781.0
2021-07-07 15:10:00,95.55,95.58,95.54,95.56,77926.0,82.4076,82.4335,82.399,82.4162,77926.0
2021-07-07 15:20:00,95.56,95.57,95.55,95.56,41935.0,82.4162,82.4248,82.4076,82.4162,41935.0
2021-07-07 15:30:00,95.56,95.58,95.55,95.57,23522.0,82.4162,82.4335,82.4076,82.4248,23522.0
2021-07-07 15:40:00,95.58,95.58,95.56,95.57,64371.0,82.4335,82.4335,82.4162,82.4248,64371.0
2021-07-07 15:50:00,95.56,95.58,95.55,95.56,141348.0,82.4162,82.4335,82.4076,82.4162,141348.0
2021-07-08 09:30:00,95.51,95.57,95.5,95.56,51116.0,82.3731,82.4248,82.3645,82.4162,51116.0
2021-07-08 09:40:00,95.58,95.63,95.56,95.62,41297.0,82.4335,82.4766,82.4162,82.468,41297.0
2021-07-08 09:50:00,95.62,95.67,95.61,95.65,94595.0,82.468,82.5111,82.4593,82.4938,94595.0
2021-07-08 10:00:00,95.66,95.68,95.62,95.63,215240.0,82.5025,82.5197,82.468,82.4766,215240.0
2021-07-08 10:10:00,95.63,95.65,95.6,95.63,51975.0,82.4766,82.4938,82.4507,82.4766,51975.0
2021-07-08 10:20:00,95.63,95.66,95.62,95.65,27345.0,82.4766,82.5025,82.468,82.4938,27345.0
2021-07-08 10:30:00,95.65,95.7,95.64,95.7,42951.0,82.4938,82.537,82.4852,82.537,42951.0
2021-07-08 10:40:00,95.7,95.72,95.67,95.67,153012.0,82.537,82.5542,82.5111,82.5111,153012.0
2021-07-08 10:50:00,95.68,95.71,95.67,95.69,66101.0,82.5197,82.5456,82.5111,82.5283,66101.0
2021-07-08 11:00:00,95.69,95.69,95.63,95.65,116912.0,82.5283,82.5283,82.4766,82.4938,116912.0
2021-07-08 11:10:00,95.65,95.65,95.61,95.64,182045.0,82.4938,82.4938,82.4593,82.4852,182045.0
2021-07-08 11:20:00,95.64,95.64,95.59,95.59,67209.0,82.4852,82.4852,82.4421,82.4421,67209.0
2021-07-08 11:30:00,95.6,95.6,95.57,95.59,74552.0,82.4507,82.4507,82.4248,82.4421,74552.0
2021-07-08 11:40:00,95.58,95.6,95.56,95.6,111504.0,82.4335,82.4507,82.4162,82.4507,111504.0
2021-07-08 11:50:00,95.59,95.63,95.59,95.62,137756.0,82.4421,82.4766,82.4421,82.468,137756.0
2021-07-08 12:00:00,95.62,95.64,95.61,95.64,29918.0,82.468,82.4852,82.4593,82.4852,29918.0
2021-07-08 12:10:00,95.64,95.64,95.6,95.61,157993.0,82.4852,82.4852,82.4507,82.4593,157993.0
2021-07-08 12:20:00,95.62,95.63,95.61,95.61,39587.0,82.468,82.4766,82.4593,82.4593,39587.0
2021-07-08 12:30:00,95.62,95.62,95.61,95.61,32157.0,82.468,82.468,82.4593,82.4593,32157.0
2021-07-08 12:40:00,95.62,95.62,95.56,95.56,24952.0,82.468,82.468,82.4162,82.4162,24952.0
2021-07-08 12:50:00,95.56,95.59,95.56,95.57,25735.0,82.4162,82.4421,82.4162,82.4248,25735.0
2021-07-08 13:00:00,95.57,95.58,95.57,95.58,8994.0,82.4248,82.4335,82.4248,82.4335,8994.0
2021-07-08 13:10:00,95.57,95.59,95.57,95.59,27124.0,82.4248,82.4421,82.4248,82.4421,27124.0
2021-07-08 13:20:00,95.59,95.6,95.58,95.59,19804.0,82.4421,82.4507,82.4335,82.4421,19804.0
2021-07-08 13:30:00,95.59,95.6,95.59,95.59,89347.0,82.4421,82.4507,82.4421,82.4421,89347.0
2021-07-08 13:40:00,95.59,95.6,95.59,95.59,41127.0,82.4421,82.4507,82.4421,82.4421,41127.0
2021-07-08 13:50:00,95.59,95.6,95.58,95.58,62906.0,82.4421,82.4507,82.4335,82.4335,62906.0
2021-07-08 14:00:00,95.58,95.59,95.58,95.59,25704.0,82.4335,82.4421,82.4335,82.4421,25704.0
2021-07-08 14:10:00,95.59,95.6,95.58,95.6,42792.0,82.4421,82.4507,82.4335,82.4507,42792.0
2021-07-08 14:20:00,95.61,95.61,95.6,95.6,61607.0,82.4593,82.4593,82.4507,82.4507,61607.0
2021-07-08 14:30:00,95.61,95.61,95.59,95.61,59331.0,82.4593,82.4593,82.4421,82.4593,59331.0
2021-07-08 14:40:00,95.61,95.61,95.6,95.6,56339.0,82.4593,82.4593,82.4507,82.4507,56339.0
2021-07-08 14:50:00,95.61,95.61,95.6,95.61,158682.0,82.4593,82.4593,82.4507,82.4593,158682.0
2021-07-08 15:00:00,95.6,95.61,95.58,95.59,79886.0,82.4507,82.4593,82.4335,82.4421,79886.0
2021-07-08 15:10:00,95.59,95.61,95.59,95.59,61746.0,82.4421,82.4593,82.4421,82.4421,61746.0
2021-07-08 15:20:00,95.59,95.6,95.59,95.59,28409.0,82.4421,82.4507,82.4421,82.4421,28409.0
2021-07-08 15:30:00,95.59,95.63,95.59,95.61,227668.0,82.4421,82.4766,82.4421,82.4593,227668.0
2021-07-08 15:40:00,95.61,95.62,95.6,95.62,71536.0,82.4593,82.468,82.4507,82.468,71536.0
2021-07-08 15:50:00,95.62,95.62,95.61,95.62,263680.0,82.468,82.468,82.4593,82.468,263680.0
2021-07-09 09:30:00,95.44,95.44,95.36,95.37,20161.0,82.3127,82.3127,82.2437,82.2523,20161.0
2021-07-09 09:40:00,95.36,95.38,95.35,95.37,22465.0,82.2437,82.261,82.2351,82.2523,22465.0
2021-07-09 09:50:00,95.37,95.39,95.34,95.35,47295.0,82.2523,82.2696,82.2265,82.2351,47295.0
2021-07-09 10:00:00,95.36,95.36,95.34,95.35,36983.0,82.2437,82.2437,82.2265,82.2351,36983.0
2021-07-09 10:10:00,95.35,95.37,95.34,95.36,66493.0,82.2351,82.2523,82.2265,82.2437,66493.0
2021-07-09 10:20:00,95.36,95.36,95.35,95.36,32229.0,82.2437,82.2437,82.2351,82.2437,32229.0
2021-07-09 10:30:00,95.35,95.38,95.34,95.37,66052.0,82.2351,82.261,82.2265,82.2523,66052.0
2021-07-09 10:40:00,95.38,95.38,95.34,95.36,26297.0,82.261,82.261,82.2265,82.2437,26297.0
2021-07-09 10:50:00,95.36,95.38,95.35,95.37,35351.0,82.2437,82.261,82.2351,82.2523,35351.0
2021-07-09 11:00:00,95.36,95.37,95.35,95.37,53064.0,82.2437,82.2523,82.2351,82.2523,53064.0
2021-07-09 11:10:00,95.37,95.37,95.34,95.35,44867.0,82.2523,82.2523,82.2265,82.2351,44867.0
2021-07-09 11:20:00,95.35,95.36,95.34,95.35,39122.0,82.2351,82.2437,82.2265,82.2351,39122.0
2021-07-09 11:30:00,95.36,95.38,95.35,95.37,39714.0,82.2437,82.261,82.2351,82.2523,39714.0
2021-07-09 11:40:00,95.38,95.4,95.37,95.39,60350.0,82.261,82.2782,82.2523,82.2696,60350.0
2021-07-09 11:50:00,95.39,95.4,95.37,95.39,48904.0,82.2696,82.2782,82.2523,82.2696,48904.0
2021-07-09 12:00:00,95.39,95.39,95.37,95.37,56677.0,82.2696,82.2696,82.2523,82.2523,56677.0
2021-07-09 12:10:00,95.37,95.38,95.37,95.38,128533.0,82.2523,82.261,82.2523,82.261,128533.0
2021-07-09 12:20:00,95.38,95.39,95.37,95.39,38854.0,82.261,82.2696,82.2523,82.2696,38854.0
2021-07-09 12:30:00,95.39,95.39,95.37,95.38,85486.0,82.2696,82.2696,82.2523,82.261,85486.0
2021-07-09 12:40:00,95.38,95.38,95.36,95.37,54664.0,82.261,82.261,82.2437,82.2523,54664.0
2021-07-09 12:50:00,95.37,95.37,95.36,95.36,32821.0,82.2523,82.2523,82.2437,82.2437,32821.0
2021-07-09 13:00:00,95.37,95.37,95.36,95.37,33371.0,82.2523,82.2523,82.2437,82.2523,33371.0
2021-07-09 13:10:00,95.36,95.37,95.36,95.37,21471.0,82.2437,82.2523,82.2437,82.2523,21471.0
2021-07-09 13:20:00,95.37,95.37,95.36,95.37,22206.0,82.2523,82.2523,82.2437,82.2523,22206.0
2021-07-09 13:30:00,95.37,95.37,95.36,95.37,15537.0,82.2523,82.2523,82.2437,82.2523,15537.0
2021-07-09 13:40:00,95.37,95.37,95.36,95.37,33268.0,82.2523,82.2523,82.2437,82.2523,33268.0
2021-07-09 13:50:00,95.37,95.37,95.35,95.36,117747.0,82.2523,82.2523,82.2351,82.2437,117747.0
2021-07-09 14:00:00,95.35,95.38,95.35,95.38,52418.0,82.2351,82.261,82.2351,82.261,52418.0
2021-07-09 14:10:00,95.37,95.38,95.37,95.38,23753.0,82.2523,82.261,82.2523,82.261,23753.0
2021-07-09 14:20:00,95.37,95.38,95.37,95.37,27634.0,82.2523,82.261,82.2523,82.2523,27634.0
2021-07-09 14:30:00,95.38,95.38,95.37,95.38,20869.0,82.261,82.261,82.2523,82.261,20869.0
2021-07-09 14:40:00,95.38,95.38,95.37,95.38,33705.0,82.261,82.261,82.2523,82.261,33705.0
2021-07-09 14:50:00,95.38,95.38,95.37,95.38,28155.0,82.261,82.261,82.2523,82.261,28155.0
2021-07-09 15:00:00,95.38,95.38,95.36,95.37,86502.0,82.261,82.261,82.2437,82.2523,86502.0
2021-07-09 15:10:00,95.37,95.37,95.36,95.37,50992.0,82.2523,82.2523,82.2437,82.2523,50992.0
2021-07-09 15:20:00,95.37,95.37,95.36,95.37,24480.0,82.2523,82.2523,82.2437,82.2523,24480.0
2021-07-09 15:30:00,95.37,95.37,95.36,95.37,43576.0,82.2523,82.2523,82.2437,82.2523,43576.0
2021-07-09 15:40:00,95.37,95.37,95.36,95.36,56350.0,82.2523,82.2523,82.2437,82.2437,56350.0
2021-07-09 15:50:00,95.37,95.37,95.34,95.34,141559.0,82.2523,82.2523,82.2265,82.2265,141559.0
2021-07-12 09:30:00,95.36,95.41,95.36,95.39,188275.0,82.2437,82.2868,82.2437,82.2696,188275.0
2021-07-12 09:40:00,95.38,95.39,95.34,95.35,129953.0,82.261,82.2696,82.2265,82.2351,129953.0
2021-07-12 09:50:00,95.35,95.36,95.33,95.35,37459.0,82.2351,82.2437,82.2178,82.2351,37459.0
2021-07-12 10:00:00,95.36,95.37,95.35,95.37,64120.0,82.2437,82.2523,82.2351,82.2523,64120.0
2021-07-12 10:10:00,95.37,95.37,95.36,95.36,28846.0,82.2523,82.2523,82.2437,82.2437,28846.0
2021-07-12 10:20:00,95.36,95.37,95.33,95.34,62603.0,82.2437,82.2523,82.2178,82.2265,62603.0
2021-07-12 10:30:00,95.34,95.36,95.34,95.36,95616.0,82.2265,82.2437,82.2265,82.2437,95616.0
2021-07-12 10:40:00,95.36,95.36,95.35,95.35,94454.0,82.2437,82.2437,82.2351,82.2351,94454.0
2021-07-12 10:50:00,95.36,95.36,95.35,95.35,44822.0,82.2437,82.2437,82.2351,82.2351,44822.0
2021-07-12 11:00:00,95.36,95.36,95.35,95.35,54291.0,82.2437,82.2437,82.2351,82.2351,54291.0
2021-07-12 11:10:00,95.36,95.36,95.32,95.33,52974.0,82.2437,82.2437,82.2092,82.2178,52974.0
2021-07-12 11:20:00,95.33,95.34,95.3,95.31,48496.0,82.2178,82.2265,82.192,82.2006,48496.0
2021-07-12 11:30:00,95.32,95.33,95.27,95.28,130405.0,82.2092,82.2178,82.1661,82.1747,130405.0
2021-07-12 11:40:00,95.28,95.28,95.25,95.26,69198.0,82.1747,82.1747,82.1488,82.1575,69198.0
2021-07-12 11:50:00,95.25,95.26,95.24,95.25,45459.0,82.1488,82.1575,82.1402,82.1488,45459.0
2021-07-12 12:00:00,95.25,95.27,95.25,95.26,943226.0,82.1488,82.1661,82.1488,82.1575,943226.0
2021-07-12 12:10:00,95.27,95.28,95.26,95.28,50744.0,82.1661,82.1747,82.1575,82.1747,50744.0
2021-07-12 12:20:00,95.27,95.28,95.26,95.27,57819.0,82.1661,82.1747,82.1575,82.1661,57819.0
2021-07-12 12:30:00,95.27,95.28,95.27,95.27,89464.0,82.1661,82.1747,82.1661,82.1661,89464.0
2021-07-12 12:40:00,95.28,95.28,95.25,95.26,46929.0,82.1747,82.1747,82.1488,82.1575,46929.0
2021-07-12 12:50:00,95.26,95.28,95.26,95.28,81275.0,82.1575,82.1747,82.1575,82.1747,81275.0
2021-07-12 13:00:00,95.28,95.31,95.27,95.3,51772.0,82.1747,82.2006,82.1661,82.192,51772.0
2021-07-12 13:10:00,95.31,95.32,95.3,95.31,19473.0,82.2006,82.2092,82.192,82.2006,19473.0
2021-07-12 13:20:00,95.32,95.34,95.32,95.34,39245.0,82.2092,82.2265,82.2092,82.2265,39245.0
2021-07-12 13:30:00,95.34,95.35,95.33,95.33,56973.0,82.2265,82.2351,82.2178,82.2178,56973.0
2021-07-12 13:40:00,95.34,95.35,95.33,95.34,111739.0,82.2265,82.2351,82.2178,82.2265,111739.0
2021-07-12 13:50:00,95.34,95.35,95.34,95.34,38335.0,82.2265,82.2351,82.2265,82.2265,38335.0
2021-07-12 14:00:00,95.34,95.35,95.34,95.34,48711.0,82.2265,82.2351,82.2265,82.2265,48711.0
2021-07-12 14:10:00,95.34,95.35,95.33,95.34,50649.0,82.2265,82.2351,82.2178,82.2265,50649.0
2021-07-12 14:20:00,95.34,95.35,95.33,95.34,34002.0,82.2265,82.2351,82.2178,82.2265,34002.0
2021-07-12 14:30:00,95.34,95.35,95.34,95.34,78121.0,82.2265,82.2351,82.2265,82.2265,78121.0
2021-07-12 14:40:00,95.34,95.35,95.33,95.34,42959.0,82.2265,82.2351,82.2178,82.2265,42959.0
2021-07-12 14:50:00,95.34,95.34,95.33,95.34,44193.0,82.2265,82.2265,82.2178,82.2265,44193.0
2021-07-12 15:00:00,95.33,95.34,95.3,95.31,66366.0,82.2178,82.2265,82.192,82.2006,66366.0
2021-07-12 15:10:00,95.31,95.31,95.28,95.29,69783.0,82.2006,82.2006,82.1747,82.1833,69783.0
2021-07-12 15:20:00,95.29,95.31,95.28,95.3,20036.0,82.1833,82.2006,82.1747,82.192,20036.0
2021-07-12 15:30:00,95.3,95.31,95.3,95.31,197217.0,82.192,82.2006,82.192,82.2006,197217.0
2021-07-12 15:40:00,95.31,95.33,95.3,95.32,179366.0,82.2006,82.2178,82.192,82.2092,179366.0
2021-07-12 15:50:00,95.33,95.33,95.31,95.31,91050.0,82.2178,82.2178,82.2006,82.2006,91050.0
2021-07-13 09:30:00,95.31,95.36,95.28,95.29,149862.0,82.2006,82.2437,82.1747,82.1833,149862.0
2021-07-13 09:40:00,95.29,95.32,95.25,95.31,246079.0,82.1833,82.2092,82.1488,82.2006,246079.0
2021-07-13 09:50:00,95.31,95.33,95.31,95.31,87106.0,82.2006,82.2178,82.2006,82.2006,87106.0
2021-07-13 10:00:00,95.31,95.34,95.29,95.3,295102.0,82.2006,82.2265,82.1833,82.192,295102.0
2021-07-13 10:10:00,95.3,95.31,95.27,95.29,35365.0,82.192,82.2006,82.1661,82.1833,35365.0
2021-07-13 10:20:00,95.29,95.31,95.27,95.3,198090.0,82.1833,82.2006,82.1661,82.192,198090.0
2021-07-13 10:30:00,95.3,95.31,95.28,95.31,20403.0,82.192,82.2006,82.1747,82.2006,20403.0
2021-07-13 10:40:00,95.31,95.31,95.29,95.3,124236.0,82.2006,82.2006,82.1833,82.192,124236.0
2021-07-13 10:50:00,95.3,95.3,95.27,95.28,36018.0,82.192,82.192,82.1661,82.1747,36018.0
2021-07-13 11:00:00,95.28,95.29,95.27,95.29,75238.0,82.1747,82.1833,82.1661,82.1833,75238.0
2021-07-13 11:10:00,95.29,95.3,95.28,95.3,911159.0,82.1833,82.192,82.1747,82.192,911159.0
2021-07-13 11:20:00,95.3,95.31,95.27,95.28,40283.0,82.192,82.2006,82.1661,82.1747,40283.0
2021-07-13 11:30:00,95.28,95.3,95.27,95.3,79675.0,82.1747,82.192,82.1661,82.192,79675.0
2021-07-13 11:40:00,95.3,95.31,95.29,95.31,48097.0,82.192,82.2006,82.1833,82.2006,48097.0
2021-07-13 11:50:00,95.31,95.31,95.3,95.31,475049.0,82.2006,82.2006,82.192,82.2006,475049.0
2021-07-13 12:00:00,95.31,95.33,95.3,95.33,76101.0,82.2006,82.2178,82.192,82.2178,76101.0
2021-07-13 12:10:00,95.33,95.33,95.32,95.33,84228.0,82.2178,82.2178,82.2092,82.2178,84228.0
2021-07-13 12:20:00,95.33,95.33,95.31,95.32,63669.0,82.2178,82.2178,82.2006,82.2092,63669.0
2021-07-13 12:30:00,95.32,95.32,95.31,95.31,140075.0,82.2092,82.2092,82.2006,82.2006,140075.0
2021-07-13 12:40:00,95.31,95.34,95.31,95.33,57965.0,82.2006,82.2265,82.2006,82.2178,57965.0
2021-07-13 12:50:00,95.33,95.34,95.32,95.33,86732.0,82.2178,82.2265,82.2092,82.2178,86732.0
2021-07-13 13:00:00,95.33,95.36,95.27,95.27,234028.0,82.2178,82.2437,82.1661,82.1661,234028.0
2021-07-13 13:10:00,95.27,95.28,95.16,95.17,95497.0,82.1661,82.1747,82.0712,82.0798,95497.0
2021-07-13 13:20:00,95.17,95.18,95.13,95.16,74770.0,82.0798,82.0885,82.0454,82.0712,74770.0
2021-07-13 13:30:00,95.16,95.16,95.06,95.1,115962.0,82.0712,82.0712,81.985,82.0195,115962.0
2021-07-13 13:40:00,95.11,95.12,95.04,95.12,111859.0,82.0281,82.0367,81.9677,82.0367,111859.0
2021-07-13 13:50:00,95.11,95.12,95.08,95.09,99612.0,82.0281,82.0367,82.0022,82.0109,99612.0
2021-07-13 14:00:00,95.09,95.1,95.06,95.08,142050.0,82.0109,82.0195,81.985,82.0022,142050.0
2021-07-13 14:10:00,95.08,95.08,95.06,95.06,174052.0,82.0022,82.0022,81.985,81.985,174052.0
2021-07-13 14:20:00,95.06,95.1,95.04,95.1,62492.0,81.985,82.0195,81.9677,82.0195,62492.0
2021-07-13 14:30:00,95.09,95.09,95.07,95.09,177461.0,82.0109,82.0109,81.9936,82.0109,177461.0
2021-07-13 14:40:00,95.09,95.09,95.05,95.06,1069728.0,82.0109,82.0109,81.9764,81.985,1069728.0
2021-07-13 14:50:00,95.06,95.06,95.05,95.06,51180.0,81.985,81.985,81.9764,81.985,51180.0
2021-07-13 15:00:00,95.05,95.07,95.04,95.06,105220.0,81.9764,81.9936,81.9677,81.985,105220.0
2021-07-13 15:10:00,95.06,95.07,95.04,95.06,54041.0,81.985,81.9936,81.9677,81.985,54041.0
2021-07-13 15:20:00,95.05,95.07,95.05,95.06,111304.0,81.9764,81.9936,81.9764,81.985,111304.0
2021-07-13 15:30:00,95.06,95.07,95.03,95.06,76442.0,81.985,81.9936,81.9591,81.985,76442.0
2021-07-13 15:40:00,95.06,95.08,95.06,95.06,29586.0,81.985,82.0022,81.985,81.985,29586.0
2021-07-13 15:50:00,95.06,95.08,95.06,95.08,80539.0,81.985,82.0022,81.985,82.0022,80539.0
2021-07-14 09:30:00,95.27,95.3,95.25,95.3,90759.0,82.1661,82.192,82.1488,82.192,90759.0
2021-07-14 09:40:00,95.29,95.31,95.29,95.31,29690.0,82.1833,82.2006,82.1833,82.2006,29690.0
2021-07-14 09:50:00,95.31,95.34,95.29,95.3,208251.0,82.2006,82.2265,82.1833,82.192,208251.0
2021-07-14 10:00:00,95.3,95.33,95.3,95.33,195766.0,82.192,82.2178,82.192,82.2178,195766.0
2021-07-14 10:10:00,95.33,95.35,95.31,95.34,180959.0,82.2178,82.2351,82.2006,82.2265,180959.0
2021-07-14 10:20:00,95.35,95.36,95.34,95.36,36228.0,82.2351,82.2437,82.2265,82.2437,36228.0
2021-07-14 10:30:00,95.36,95.37,95.33,95.33,66380.0,82.2437,82.2523,82.2178,82.2178,66380.0
2021-07-14 10:40:00,95.33,95.36,95.33,95.34,468754.0,82.2178,82.2437,82.2178,82.2265,468754.0
2021-07-14 10:50:00,95.34,95.35,95.33,95.34,200498.0,82.2265,82.2351,82.2178,82.2265,200498.0
2021-07-14 11:00:00,95.33,95.35,95.33,95.34,186333.0,82.2178,82.2351,82.2178,82.2265,186333.0
2021-07-14 11:10:00,95.34,95.35,95.33,95.34,164536.0,82.2265,82.2351,82.2178,82.2265,164536.0
2021-07-14 11:20:00,95.34,95.35,95.3,95.31,105782.0,82.2265,82.2351,82.192,82.2006,105782.0
2021-07-14 11:30:00,95.31,95.32,95.3,95.31,60484.0,82.2006,82.2092,82.192,82.2006,60484.0
2021-07-14 11:40:00,95.31,95.32,95.3,95.31,89565.0,82.2006,82.2092,82.192,82.2006,89565.0
2021-07-14 11:50:00,95.31,95.33,95.3,95.33,83398.0,82.2006,82.2178,82.192,82.2178,83398.0
2021-07-14 12:00:00,95.33,95.33,95.31,95.31,158052.0,82.2178,82.2178,82.2006,82.2006,158052.0
2021-07-14 12:10:00,95.31,95.32,95.3,95.31,39333.0,82.2006,82.2092,82.192,82.2006,39333.0
2021-07-14 12:20:00,95.31,95.32,95.3,95.31,61823.0,82.2006,82.2092,82.192,82.2006,61823.0
2021-07-14 12:30:00,95.31,95.32,95.3,95.3,55841.0,82.2006,82.2092,82.192,82.192,55841.0
2021-07-14 12:40:00,95.3,95.32,95.3,95.31,41314.0,82.192,82.2092,82.192,82.2006,41314.0
2021-07-14 12:50:00,95.31,95.35,95.31,95.34,148552.0,82.2006,82.2351,82.2006,82.2265,148552.0
2021-07-14 13:00:00,95.34,95.35,95.33,95.34,138208.0,82.2265,82.2351,82.2178,82.2265,138208.0
2021-07-14 13:10:00,95.33,95.34,95.32,95.33,281450.0,82.2178,82.2265,82.2092,82.2178,281450.0
2021-07-14 13:20:00,95.33,95.33,95.3,95.31,70495.0,82.2178,82.2178,82.192,82.2006,70495.0
2021-07-14 13:30:00,95.31,95.31,95.29,95.29,37197.0,82.2006,82.2006,82.1833,82.1833,37197.0
2021-07-14 13:40:00,95.3,95.3,95.29,95.29,468733.0,82.192,82.192,82.1833,82.1833,468733.0
2021-07-14 13:50:00,95.3,95.32,95.29,95.32,112749.0,82.192,82.2092,82.1833,82.2092,112749.0
2021-07-14 14:00:00,95.32,95.35,95.32,95.34,1315124.0,82.2092,82.2351,82.2092,82.2265,1315124.0
2021-07-14 14:10:00,95.34,95.35,95.34,95.34,141842.0,82.2265,82.2351,82.2265,82.2265,141842.0
2021-07-14 14:20:00,95.34,95.35,95.34,95.34,141357.0,82.2265,82.2351,82.2265,82.2265,141357.0
2021-07-14 14:30:00,95.34,95.36,95.34,95.36,167587.0,82.2265,82.2437,82.2265,82.2437,167587.0
2021-07-14 14:40:00,95.36,95.39,95.35,95.39,153341.0,82.2437,82.2696,82.2351,82.2696,153341.0
2021-07-14 14:50:00,95.39,95.39,95.36,95.37,158160.0,82.2696,82.2696,82.2437,82.2523,158160.0
2021-07-14 15:00:00,95.36,95.39,95.36,95.38,107394.0,82.2437,82.2696,82.2437,82.261,107394.0
2021-07-14 15:10:00,95.38,95.39,95.37,95.39,91730.0,82.261,82.2696,82.2523,82.2696,91730.0
2021-07-14 15:20:00,95.39,95.39,95.38,95.38,47739.0,82.2696,82.2696,82.261,82.261,47739.0
2021-07-14 15:30:00,95.39,95.4,95.38,95.4,66750.0,82.2696,82.2782,82.261,82.2782,66750.0
2021-07-14 15:40:00,95.39,95.4,95.39,95.39,58719.0,82.2696,82.2782,82.2696,82.2696,58719.0
2021-07-14 15:50:00,95.39,95.4,95.38,95.4,190198.0,82.2696,82.2782,82.261,82.2782,190198.0
2021-07-15 09:30:00,95.51,95.59,95.51,95.55,31604.0,82.3731,82.4421,82.3731,82.4076,31604.0
2021-07-15 09:40:00,95.54,95.56,95.53,95.55,64329.0,82.399,82.4162,82.3903,82.4076,64329.0
2021-07-15 09:50:00,95.55,95.55,95.48,95.49,118348.0,82.4076,82.4076,82.3472,82.3558,118348.0
2021-07-15 10:00:00,95.48,95.49,95.44,95.46,110831.0,82.3472,82.3558,82.3127,82.33,110831.0
2021-07-15 10:10:00,95.45,95.46,95.41,95.42,167112.0,82.3213,82.33,82.2868,82.2955,167112.0
2021-07-15 10:20:00,95.42,95.42,95.35,95.36,62681.0,82.2955,82.2955,82.2351,82.2437,62681.0
2021-07-15 10:30:00,95.36,95.36,95.35,95.36,41799.0,82.2437,82.2437,82.2351,82.2437,41799.0
2021-07-15 10:40:00,95.36,95.36,95.34,95.35,178457.0,82.2437,82.2437,82.2265,82.2351,178457.0
2021-07-15 10:50:00,95.35,95.36,95.34,95.35,27651.0,82.2351,82.2437,82.2265,82.2351,27651.0
2021-07-15 11:00:00,95.36,95.37,95.35,95.37,36261.0,82.2437,82.2523,82.2351,82.2523,36261.0
2021-07-15 11:10:00,95.37,95.37,95.36,95.37,39059.0,82.2523,82.2523,82.2437,82.2523,39059.0
2021-07-15 11:20:00,95.37,95.4,95.36,95.4,182271.0,82.2523,82.2782,82.2437,82.2782,182271.0
2021-07-15 11:30:00,95.39,95.4,95.35,95.36,179476.0,82.2696,82.2782,82.2351,82.2437,179476.0
2021-07-15 11:40:00,95.36,95.39,95.35,95.39,46237.0,82.2437,82.2696,82.2351,82.2696,46237.0
2021-07-15 11:50:00,95.39,95.4,95.38,95.4,46212.0,82.2696,82.2782,82.261,82.2782,46212.0
2021-07-15 12:00:00,95.39,95.43,95.39,95.42,49185.0,82.2696,82.3041,82.2696,82.2955,49185.0
2021-07-15 12:10:00,95.43,95.44,95.42,95.44,44728.0,82.3041,82.3127,82.2955,82.3127,44728.0
2021-07-15 12:20:00,95.44,95.44,95.43,95.43,50896.0,82.3127,82.3127,82.3041,82.3041,50896.0
2021-07-15 12:30:00,95.44,95.45,95.43,95.45,69856.0,82.3127,82.3213,82.3041,82.3213,69856.0
2021-07-15 12:40:00,95.44,95.45,95.44,95.45,51888.0,82.3127,82.3213,82.3127,82.3213,51888.0
2021-07-15 12:50:00,95.45,95.46,95.44,95.45,65128.0,82.3213,82.33,82.3127,82.3213,65128.0
2021-07-15 13:00:00,95.46,95.47,95.45,95.47,19847.0,82.33,82.3386,82.3213,82.3386,19847.0
2021-07-15 13:10:00,95.47,95.48,95.46,95.48,113144.0,82.3386,82.3472,82.33,82.3472,113144.0
2021-07-15 13:20:00,95.48,95.51,95.47,95.51,120794.0,82.3472,82.3731,82.3386,82.3731,120794.0
2021-07-15 13:30:00,95.51,95.51,95.45,95.45,91098.0,82.3731,82.3731,82.3213,82.3213,91098.0
2021-07-15 13:40:00,95.45,95.49,95.45,95.48,41443.0,82.3213,82.3558,82.3213,82.3472,41443.0
2021-07-15 13:50:00,95.48,95.49,95.48,95.48,28745.0,82.3472,82.3558,82.3472,82.3472,28745.0
2021-07-15 14:00:00,95.49,95.49,95.46,95.48,65039.0,82.3558,82.3558,82.33,82.3472,65039.0
2021-07-15 14:10:00,95.48,95.49,95.47,95.49,99219.0,82.3472,82.3558,82.3386,82.3558,99219.0
2021-07-15 14:20:00,95.48,95.5,95.48,95.5,43457.0,82.3472,82.3645,82.3472,82.3645,43457.0
2021-07-15 14:30:00,95.5,95.5,95.49,95.5,42333.0,82.3645,82.3645,82.3558,82.3645,42333.0
2021-07-15 14:40:00,95.5,95.54,95.49,95.52,89161.0,82.3645,82.399,82.3558,82.3817,89161.0
2021-07-15 14:50:00,95.53,95.53,95.5,95.51,58983.0,82.3903,82.3903,82.3645,82.3731,58983.0
2021-07-15 15:00:00,95.51,95.53,95.5,95.53,73847.0,82.3731,82.3903,82.3645,82.3903,73847.0
2021-07-15 15:10:00,95.52,95.53,95.51,95.51,61482.0,82.3817,82.3903,82.3731,82.3731,61482.0
2021-07-15 15:20:00,95.52,95.53,95.51,95.53,36366.0,82.3817,82.3903,82.3731,82.3903,36366.0
2021-07-15 15:30:00,95.53,95.54,95.52,95.54,142426.0,82.3903,82.399,82.3817,82.399,142426.0
2021-07-15 15:40:00,95.54,95.55,95.53,95.54,146408.0,82.399,82.4076,82.3903,82.399,146408.0
2021-07-15 15:50:00,95.55,95.55,95.54,95.55,244992.0,82.4076,82.4076,82.399,82.4076,244992.0
2021-07-16 09:30:00,95.37,95.45,95.35,95.44,52768.0,82.2523,82.3213,82.2351,82.3127,52768.0
2021-07-16 09:40:00,95.43,95.45,95.42,95.42,31317.0,82.3041,82.3213,82.2955,82.2955,31317.0
2021-07-16 09:50:00,95.43,95.45,95.43,95.43,223452.0,82.3041,82.3213,82.3041,82.3041,223452.0
2021-07-16 10:00:00,95.44,95.44,95.42,95.43,404299.0,82.3127,82.3127,82.2955,82.3041,404299.0
2021-07-16 10:10:00,95.43,95.46,95.42,95.45,193118.0,82.3041,82.33,82.2955,82.3213,193118.0
2021-07-16 10:20:00,95.46,95.48,95.45,95.48,80143.0,82.33,82.3472,82.3213,82.3472,80143.0
2021-07-16 10:30:00,95.47,95.48,95.47,95.48,44065.0,82.3386,82.3472,82.3386,82.3472,44065.0
2021-07-16 10:40:00,95.48,95.48,95.46,95.47,164898.0,82.3472,82.3472,82.33,82.3386,164898.0
2021-07-16 10:50:00,95.47,95.47,95.46,95.47,44831.0,82.3386,82.3386,82.33,82.3386,44831.0
2021-07-16 11:00:00,95.47,95.48,95.45,95.46,74719.0,82.3386,82.3472,82.3213,82.33,74719.0
2021-07-16 11:10:00,95.47,95.47,95.43,95.44,76734.0,82.3386,82.3386,82.3041,82.3127,76734.0
2021-07-16 11:20:00,95.44,95.44,95.42,95.43,30911.0,82.3127,82.3127,82.2955,82.3041,30911.0
2021-07-16 11:30:00,95.43,95.45,95.43,95.43,141981.0,82.3041,82.3213,82.3041,82.3041,141981.0
2021-07-16 11:40:00,95.43,95.45,95.42,95.45,88463.0,82.3041,82.3213,82.2955,82.3213,88463.0
2021-07-16 11:50:00,95.45,95.48,95.44,95.48,64864.0,82.3213,82.3472,82.3127,82.3472,64864.0
2021-07-16 12:00:00,95.48,95.48,95.47,95.48,37177.0,82.3472,82.3472,82.3386,82.3472,37177.0
2021-07-16 12:10:00,95.48,95.5,95.47,95.5,43541.0,82.3472,82.3645,82.3386,82.3645,43541.0
2021-07-16 12:20:00,95.51,95.51,95.49,95.5,80980.0,82.3731,82.3731,82.3558,82.3645,80980.0
2021-07-16 12:30:00,95.5,95.51,95.48,95.48,90961.0,82.3645,82.3731,82.3472,82.3472,90961.0
2021-07-16 12:40:00,95.48,95.49,95.47,95.48,87654.0,82.3472,82.3558,82.3386,82.3472,87654.0
2021-07-16 12:50:00,95.48,95.49,95.47,95.49,103461.0,82.3472,82.3558,82.3386,82.3558,103461.0
2021-07-16 13:00:00,95.49,95.52,95.48,95.52,15677.0,82.3558,82.3817,82.3472,82.3817,15677.0
2021-07-16 13:10:00,95.52,95.54,95.51,95.54,58148.0,82.3817,82.399,82.3731,82.399,58148.0
2021-07-16 13:20:00,95.53,95.54,95.52,95.54,21787.0,82.3903,82.399,82.3817,82.399,21787.0
2021-07-16 13:30:00,95.53,95.55,95.53,95.54,24223.0,82.3903,82.4076,82.3903,82.399,24223.0
2021-07-16 13:40:00,95.55,95.55,95.53,95.54,25133.0,82.4076,82.4076,82.3903,82.399,25133.0
2021-07-16 13:50:00,95.54,95.54,95.53,95.54,20066.0,82.399,82.399,82.3903,82.399,20066.0
2021-07-16 14:00:00,95.53,95.54,95.52,95.53,19996.0,82.3903,82.399,82.3817,82.3903,19996.0
2021-07-16 14:10:00,95.52,95.53,95.51,95.52,19109.0,82.3817,82.3903,82.3731,82.3817,19109.0
2021-07-16 14:20:00,95.52,95.52,95.51,95.52,7210.0,82.3817,82.3817,82.3731,82.3817,7210.0
2021-07-16 14:30:00,95.51,95.53,95.49,95.53,32187.0,82.3731,82.3903,82.3558,82.3903,32187.0
2021-07-16 14:40:00,95.53,95.53,95.52,95.53,12212.0,82.3903,82.3903,82.3817,82.3903,12212.0
2021-07-16 14:50:00,95.52,95.54,95.52,95.54,53434.0,82.3817,82.399,82.3817,82.399,53434.0
2021-07-16 15:00:00,95.54,95.54,95.53,95.54,53238.0,82.399,82.399,82.3903,82.399,53238.0
2021-07-16 15:10:00,95.54,95.54,95.52,95.53,41473.0,82.399,82.399,82.3817,82.3903,41473.0
2021-07-16 15:20:00,95.53,95.53,95.52,95.53,34607.0,82.3903,82.3903,82.3817,82.3903,34607.0
2021-07-16 15:30:00,95.52,95.53,95.52,95.53,57931.0,82.3817,82.3903,82.3817,82.3903,57931.0
2021-07-16 15:40:00,95.53,95.53,95.52,95.52,76261.0,82.3903,82.3903,82.3817,82.3817,76261.0
2021-07-16 15:50:00,95.53,95.53,95.5,95.51,161677.0,82.3903,82.3903,82.3645,82.3731,161677.0
2021-07-19 09:30:00,95.81,95.88,95.68,95.87,80312.0,82.6318,82.6922,82.5197,82.6836,80312.0
2021-07-19 09:40:00,95.87,95.88,95.84,95.88,78159.0,82.6836,82.6922,82.6577,82.6922,78159.0
2021-07-19 09:50:00,95.87,95.89,95.85,95.89,18240.0,82.6836,82.7008,82.6663,82.7008,18240.0
2021-07-19 10:00:00,95.89,95.94,95.88,95.94,477098.0,82.7008,82.7439,82.6922,82.7439,477098.0
2021-07-19 10:10:00,95.94,96.06,95.93,96.04,124194.0,82.7439,82.8474,82.7353,82.8302,124194.0
2021-07-19 10:20:00,96.04,96.04,95.96,96.04,152951.0,82.8302,82.8302,82.7612,82.8302,152951.0
2021-07-19 10:30:00,96.04,96.04,95.97,96.0,106825.0,82.8302,82.8302,82.7698,82.7957,106825.0
2021-07-19 10:40:00,96.01,96.02,95.95,95.97,95706.0,82.8043,82.8129,82.7526,82.7698,95706.0
2021-07-19 10:50:00,95.97,96.01,95.96,96.0,113504.0,82.7698,82.8043,82.7612,82.7957,113504.0
2021-07-19 11:00:00,96.0,96.0,95.91,95.93,29674.0,82.7957,82.7957,82.7181,82.7353,29674.0
2021-07-19 11:10:00,95.93,95.93,95.89,95.9,23958.0,82.7353,82.7353,82.7008,82.7094,23958.0
2021-07-19 11:20:00,95.9,95.91,95.88,95.89,18102.0,82.7094,82.7181,82.6922,82.7008,18102.0
2021-07-19 11:30:00,95.89,95.89,95.85,95.87,68508.0,82.7008,82.7008,82.6663,82.6836,68508.0
2021-07-19 11:40:00,95.87,95.89,95.86,95.89,25380.0,82.6836,82.7008,82.6749,82.7008,25380.0
2021-07-19 11:50:00,95.89,95.89,95.83,95.86,18827.0,82.7008,82.7008,82.6491,82.6749,18827.0
2021-07-19 12:00:00,95.86,95.86,95.83,95.84,20792.0,82.6749,82.6749,82.6491,82.6577,20792.0
2021-07-19 12:10:00,95.84,95.9,95.83,95.89,54154.0,82.6577,82.7094,82.6491,82.7008,54154.0
2021-07-19 12:20:00,95.89,95.95,95.89,95.95,111153.0,82.7008,82.7526,82.7008,82.7526,111153.0
2021-07-19 12:30:00,95.95,95.97,95.93,95.97,15219.0,82.7526,82.7698,82.7353,82.7698,15219.0
2021-07-19 12:40:00,95.97,95.98,95.95,95.95,104040.0,82.7698,82.7784,82.7526,82.7526,104040.0
2021-07-19 12:50:00,95.95,95.98,95.94,95.98,74683.0,82.7526,82.7784,82.7439,82.7784,74683.0
2021-07-19 13:00:00,95.98,95.98,95.95,95.97,16334.0,82.7784,82.7784,82.7526,82.7698,16334.0
2021-07-19 13:10:00,95.96,95.96,95.93,95.94,20032.0,82.7612,82.7612,82.7353,82.7439,20032.0
2021-07-19 13:20:00,95.94,95.96,95.93,95.95,133955.0,82.7439,82.7612,82.7353,82.7526,133955.0
2021-07-19 13:30:00,95.95,95.96,95.93,95.94,78846.0,82.7526,82.7612,82.7353,82.7439,78846.0
2021-07-19 13:40:00,95.94,95.94,95.92,95.92,58653.0,82.7439,82.7439,82.7267,82.7267,58653.0
2021-07-19 13:50:00,95.93,95.93,95.92,95.93,39462.0,82.7353,82.7353,82.7267,82.7353,39462.0
2021-07-19 14:00:00,95.93,95.93,95.92,95.93,55468.0,82.7353,82.7353,82.7267,82.7353,55468.0
2021-07-19 14:10:00,95.93,95.93,95.92,95.93,97862.0,82.7353,82.7353,82.7267,82.7353,97862.0
2021-07-19 14:20:00,95.93,95.93,95.89,95.89,116784.0,82.7353,82.7353,82.7008,82.7008,116784.0
2021-07-19 14:30:00,95.89,95.9,95.89,95.9,64316.0,82.7008,82.7094,82.7008,82.7094,64316.0
2021-07-19 14:40:00,95.89,95.93,95.88,95.93,95367.0,82.7008,82.7353,82.6922,82.7353,95367.0
2021-07-19 14:50:00,95.92,95.95,95.92,95.94,168099.0,82.7267,82.7526,82.7267,82.7439,168099.0
2021-07-19 15:00:00,95.93,95.98,95.93,95.97,209789.0,82.7353,82.7784,82.7353,82.7698,209789.0
2021-07-19 15:10:00,95.97,95.97,95.95,95.96,114742.0,82.7698,82.7698,82.7526,82.7612,114742.0
2021-07-19 15:20:00,95.95,95.97,95.95,95.96,354590.0,82.7526,82.7698,82.7526,82.7612,354590.0
2021-07-19 15:30:00,95.96,95.97,95.95,95.97,149171.0,82.7612,82.7698,82.7526,82.7698,149171.0
2021-07-19 15:40:00,95.96,95.97,95.94,95.95,47386.0,82.7612,82.7698,82.7439,82.7526,47386.0
2021-07-19 15:50:00,95.95,95.96,95.94,95.95,92302.0,82.7526,82.7612,82.7439,82.7526,92302.0
2021-07-20 09:30:00,96.24,96.27,96.17,96.19,117738.0,83.0027,83.0286,82.9423,82.9596,117738.0
2021-07-20 09:40:00,96.19,96.2,96.11,96.11,90151.0,82.9596,82.9682,82.8906,82.8906,90151.0
2021-07-20 09:50:00,96.1,96.12,96.08,96.11,393315.0,82.8819,82.8992,82.8647,82.8906,393315.0
2021-07-20 10:00:00,96.11,96.12,96.09,96.11,177993.0,82.8906,82.8992,82.8733,82.8906,177993.0
2021-07-20 10:10:00,96.11,96.16,96.08,96.09,53162.0,82.8906,82.9337,82.8647,82.8733,53162.0
2021-07-20 10:20:00,96.08,96.08,96.04,96.06,50411.0,82.8647,82.8647,82.8302,82.8474,50411.0
2021-07-20 10:30:00,96.06,96.08,96.01,96.01,69365.0,82.8474,82.8647,82.8043,82.8043,69365.0
2021-07-20 10:40:00,96.01,96.02,95.9,95.91,90284.0,82.8043,82.8129,82.7094,82.7181,90284.0
2021-07-20 10:50:00,95.91,95.96,95.9,95.95,92214.0,82.7181,82.7612,82.7094,82.7526,92214.0
2021-07-20 11:00:00,95.95,95.97,95.9,95.94,87320.0,82.7526,82.7698,82.7094,82.7439,87320.0
2021-07-20 11:10:00,95.93,95.96,95.92,95.95,91123.0,82.7353,82.7612,82.7267,82.7526,91123.0
2021-07-20 11:20:00,95.95,95.96,95.87,95.89,122933.0,82.7526,82.7612,82.6836,82.7008,122933.0
2021-07-20 11:30:00,95.9,95.91,95.87,95.91,45674.0,82.7094,82.7181,82.6836,82.7181,45674.0
2021-07-20 11:40:00,95.91,95.92,95.86,95.87,114188.0,82.7181,82.7267,82.6749,82.6836,114188.0
2021-07-20 11:50:00,95.87,95.89,95.86,95.89,55268.0,82.6836,82.7008,82.6749,82.7008,55268.0
2021-07-20 12:00:00,95.89,95.98,95.88,95.97,83558.0,82.7008,82.7784,82.6922,82.7698,83558.0
2021-07-20 12:10:00,95.97,95.98,95.94,95.95,88003.0,82.7698,82.7784,82.7439,82.7526,88003.0
2021-07-20 12:20:00,95.95,95.95,95.88,95.91,111012.0,82.7526,82.7526,82.6922,82.7181,111012.0
2021-07-20 12:30:00,95.92,95.93,95.91,95.93,50170.0,82.7267,82.7353,82.7181,82.7353,50170.0
2021-07-20 12:40:00,95.93,95.94,95.91,95.91,136719.0,82.7353,82.7439,82.7181,82.7181,136719.0
2021-07-20 12:50:00,95.92,95.95,95.91,95.95,67565.0,82.7267,82.7526,82.7181,82.7526,67565.0
2021-07-20 13:00:00,95.94,95.96,95.91,95.95,89446.0,82.7439,82.7612,82.7181,82.7526,89446.0
2021-07-20 13:10:00,95.96,95.96,95.94,95.95,104610.0,82.7612,82.7612,82.7439,82.7526,104610.0
2021-07-20 13:20:00,95.95,95.95,95.92,95.93,54272.0,82.7526,82.7526,82.7267,82.7353,54272.0
2021-07-20 13:30:00,95.93,95.95,95.93,95.93,71217.0,82.7353,82.7526,82.7353,82.7353,71217.0
2021-07-20 13:40:00,95.94,95.96,95.93,95.94,76395.0,82.7439,82.7612,82.7353,82.7439,76395.0
2021-07-20 13:50:00,95.94,95.95,95.92,95.94,216899.0,82.7439,82.7526,82.7267,82.7439,216899.0
2021-07-20 14:00:00,95.94,95.95,95.93,95.95,130972.0,82.7439,82.7526,82.7353,82.7526,130972.0
2021-07-20 14:10:00,95.95,95.96,95.94,95.95,110992.0,82.7526,82.7612,82.7439,82.7526,110992.0
2021-07-20 14:20:00,95.95,95.97,95.95,95.96,84011.0,82.7526,82.7698,82.7526,82.7612,84011.0
2021-07-20 14:30:00,95.97,95.97,95.94,95.94,92743.0,82.7698,82.7698,82.7439,82.7439,92743.0
2021-07-20 14:40:00,95.94,95.95,95.92,95.94,98491.0,82.7439,82.7526,82.7267,82.7439,98491.0
2021-07-20 14:50:00,95.94,95.96,95.93,95.95,148009.0,82.7439,82.7612,82.7353,82.7526,148009.0
2021-07-20 15:00:00,95.95,95.96,95.94,95.95,120009.0,82.7526,82.7612,82.7439,82.7526,120009.0
2021-07-20 15:10:00,95.95,95.95,95.91,95.92,102948.0,82.7526,82.7526,82.7181,82.7267,102948.0
2021-07-20 15:20:00,95.92,95.93,95.91,95.93,60178.0,82.7267,82.7353,82.7181,82.7353,60178.0
2021-07-20 15:30:00,95.93,95.93,95.9,95.91,145302.0,82.7353,82.7353,82.7094,82.7181,145302.0
2021-07-20 15:40:00,95.92,95.93,95.91,95.92,122267.0,82.7267,82.7353,82.7181,82.7267,122267.0
2021-07-20 15:50:00,95.93,95.95,95.92,95.94,286966.0,82.7353,82.7526,82.7267,82.7439,286966.0
2021-07-21 09:30:00,95.67,95.75,95.53,95.65,111712.0,82.5111,82.5801,82.3903,82.4938,111712.0
2021-07-21 09:40:00,95.66,95.7,95.65,95.69,59258.0,82.5025,82.537,82.4938,82.5283,59258.0
2021-07-21 09:50:00,95.68,95.72,95.68,95.71,133607.0,82.5197,82.5542,82.5197,82.5456,133607.0
2021-07-21 10:00:00,95.72,95.75,95.71,95.73,80562.0,82.5542,82.5801,82.5456,82.5628,80562.0
2021-07-21 10:10:00,95.73,95.77,95.72,95.73,65564.0,82.5628,82.5973,82.5542,82.5628,65564.0
2021-07-21 10:20:00,95.73,95.75,95.72,95.73,70542.0,82.5628,82.5801,82.5542,82.5628,70542.0
2021-07-21 10:30:00,95.73,95.75,95.66,95.66,87314.0,82.5628,82.5801,82.5025,82.5025,87314.0
2021-07-21 10:40:00,95.67,95.67,95.64,95.67,47759.0,82.5111,82.5111,82.4852,82.5111,47759.0
2021-07-21 10:50:00,95.67,95.67,95.61,95.62,73293.0,82.5111,82.5111,82.4593,82.468,73293.0
2021-07-21 11:00:00,95.63,95.65,95.62,95.65,72509.0,82.4766,82.4938,82.468,82.4938,72509.0
2021-07-21 11:10:00,95.64,95.64,95.61,95.63,64937.0,82.4852,82.4852,82.4593,82.4766,64937.0
2021-07-21 11:20:00,95.63,95.68,95.61,95.67,55492.0,82.4766,82.5197,82.4593,82.5111,55492.0
2021-07-21 11:30:00,95.67,95.68,95.64,95.64,63588.0,82.5111,82.5197,82.4852,82.4852,63588.0
2021-07-21 11:40:00,95.65,95.66,95.64,95.66,89515.0,82.4938,82.5025,82.4852,82.5025,89515.0
2021-07-21 11:50:00,95.66,95.66,95.65,95.66,39624.0,82.5025,82.5025,82.4938,82.5025,39624.0
2021-07-21 12:00:00,95.66,95.66,95.64,95.65,107358.0,82.5025,82.5025,82.4852,82.4938,107358.0
2021-07-21 12:10:00,95.64,95.65,95.63,95.64,78309.0,82.4852,82.4938,82.4766,82.4852,78309.0
2021-07-21 12:20:00,95.64,95.65,95.62,95.65,49552.0,82.4852,82.4938,82.468,82.4938,49552.0
2021-07-21 12:30:00,95.65,95.65,95.64,95.64,56435.0,82.4938,82.4938,82.4852,82.4852,56435.0
2021-07-21 12:40:00,95.65,95.65,95.64,95.65,37437.0,82.4938,82.4938,82.4852,82.4938,37437.0
2021-07-21 12:50:00,95.65,95.65,95.62,95.63,32943.0,82.4938,82.4938,82.468,82.4766,32943.0
2021-07-21 13:00:00,95.63,95.68,95.6,95.68,106287.0,82.4766,82.5197,82.4507,82.5197,106287.0
2021-07-21 13:10:00,95.68,95.68,95.62,95.62,17352.0,82.5197,82.5197,82.468,82.468,17352.0
2021-07-21 13:20:00,95.63,95.7,95.63,95.7,23828.0,82.4766,82.537,82.4766,82.537,23828.0
2021-07-21 13:30:00,95.7,95.7,95.66,95.69,30832.0,82.537,82.537,82.5025,82.5283,30832.0
2021-07-21 13:40:00,95.69,95.69,95.67,95.67,21478.0,82.5283,82.5283,82.5111,82.5111,21478.0
2021-07-21 13:50:00,95.68,95.68,95.64,95.65,72036.0,82.5197,82.5197,82.4852,82.4938,72036.0
2021-07-21 14:00:00,95.64,95.66,95.63,95.64,82919.0,82.4852,82.5025,82.4766,82.4852,82919.0
2021-07-21 14:10:00,95.65,95.65,95.63,95.64,44362.0,82.4938,82.4938,82.4766,82.4852,44362.0
2021-07-21 14:20:00,95.64,95.65,95.61,95.63,93780.0,82.4852,82.4938,82.4593,82.4766,93780.0
2021-07-21 14:30:00,95.63,95.65,95.62,95.65,39712.0,82.4766,82.4938,82.468,82.4938,39712.0
2021-07-21 14:40:00,95.65,95.66,95.64,95.66,69532.0,82.4938,82.5025,82.4852,82.5025,69532.0
2021-07-21 14:50:00,95.66,95.67,95.65,95.67,85434.0,82.5025,82.5111,82.4938,82.5111,85434.0
2021-07-21 15:00:00,95.66,95.68,95.66,95.68,69060.0,82.5025,82.5197,82.5025,82.5197,69060.0
2021-07-21 15:10:00,95.67,95.67,95.66,95.67,105951.0,82.5111,82.5111,82.5025,82.5111,105951.0
2021-07-21 15:20:00,95.67,95.67,95.65,95.66,86907.0,82.5111,82.5111,82.4938,82.5025,86907.0
2021-07-21 15:30:00,95.66,95.66,95.64,95.64,80928.0,82.5025,82.5025,82.4852,82.4852,80928.0
2021-07-21 15:40:00,95.64,95.66,95.63,95.64,31060.0,82.4852,82.5025,82.4766,82.4852,31060.0
2021-07-21 15:50:00,95.63,95.65,95.61,95.64,95707.0,82.4766,82.4938,82.4593,82.4852,95707.0
2021-07-22 09:30:00,95.7,95.77,95.68,95.75,96064.0,82.537,82.5973,82.5197,82.5801,96064.0
2021-07-22 09:40:00,95.73,95.79,95.67,95.79,39513.0,82.5628,82.6146,82.5111,82.6146,39513.0
2021-07-22 09:50:00,95.78,95.8,95.76,95.77,34276.0,82.6059,82.6232,82.5887,82.5973,34276.0
2021-07-22 10:00:00,95.77,95.79,95.76,95.77,15932.0,82.5973,82.6146,82.5887,82.5973,15932.0
2021-07-22 10:10:00,95.77,95.79,95.76,95.79,29368.0,82.5973,82.6146,82.5887,82.6146,29368.0
2021-07-22 10:20:00,95.78,95.78,95.77,95.78,23860.0,82.6059,82.6059,82.5973,82.6059,23860.0
2021-07-22 10:30:00,95.78,95.78,95.75,95.77,50486.0,82.6059,82.6059,82.5801,82.5973,50486.0
2021-07-22 10:40:00,95.77,95.84,95.77,95.82,31822.0,82.5973,82.6577,82.5973,82.6404,31822.0
2021-07-22 10:50:00,95.82,95.85,95.81,95.82,73997.0,82.6404,82.6663,82.6318,82.6404,73997.0
2021-07-22 11:00:00,95.82,95.83,95.81,95.81,27661.0,82.6404,82.6491,82.6318,82.6318,27661.0
2021-07-22 11:10:00,95.81,95.88,95.81,95.87,121394.0,82.6318,82.6922,82.6318,82.6836,121394.0
2021-07-22 11:20:00,95.87,95.89,95.86,95.88,67500.0,82.6836,82.7008,82.6749,82.6922,67500.0
2021-07-22 11:30:00,95.89,95.89,95.87,95.87,33890.0,82.7008,82.7008,82.6836,82.6836,33890.0
2021-07-22 11:40:00,95.88,95.89,95.87,95.88,41909.0,82.6922,82.7008,82.6836,82.6922,41909.0
2021-07-22 11:50:00,95.89,95.9,95.88,95.9,43380.0,82.7008,82.7094,82.6922,82.7094,43380.0
2021-07-22 12:00:00,95.9,95.92,95.89,95.92,78641.0,82.7094,82.7267,82.7008,82.7267,78641.0
2021-07-22 12:10:00,95.92,95.94,95.89,95.9,77402.0,82.7267,82.7439,82.7008,82.7094,77402.0
2021-07-22 12:20:00,95.89,95.93,95.89,95.93,130267.0,82.7008,82.7353,82.7008,82.7353,130267.0
2021-07-22 12:30:00,95.93,95.93,95.89,95.9,47308.0,82.7353,82.7353,82.7008,82.7094,47308.0
2021-07-22 12:40:00,95.9,95.92,95.9,95.91,73326.0,82.7094,82.7267,82.7094,82.7181,73326.0
2021-07-22 12:50:00,95.9,95.91,95.86,95.87,34771.0,82.7094,82.7181,82.6749,82.6836,34771.0
2021-07-22 13:00:00,95.87,95.9,95.85,95.86,30281.0,82.6836,82.7094,82.6663,82.6749,30281.0
2021-07-22 13:10:00,95.86,95.86,95.78,95.79,42179.0,82.6749,82.6749,82.6059,82.6146,42179.0
2021-07-22 13:20:00,95.79,95.83,95.78,95.81,34739.0,82.6146,82.6491,82.6059,82.6318,34739.0
2021-07-22 13:30:00,95.82,95.84,95.81,95.81,55498.0,82.6404,82.6577,82.6318,82.6318,55498.0
2021-07-22 13:40:00,95.82,95.83,95.8,95.81,15212.0,82.6404,82.6491,82.6232,82.6318,15212.0
2021-07-22 13:50:00,95.82,95.84,95.81,95.82,35107.0,82.6404,82.6577,82.6318,82.6404,35107.0
2021-07-22 14:00:00,95.81,95.82,95.8,95.81,31748.0,82.6318,82.6404,82.6232,82.6318,31748.0
2021-07-22 14:10:00,95.81,95.83,95.8,95.83,31540.0,82.6318,82.6491,82.6232,82.6491,31540.0
2021-07-22 14:20:00,95.82,95.84,95.82,95.82,39686.0,82.6404,82.6577,82.6404,82.6404,39686.0
2021-07-22 14:30:00,95.82,95.83,95.79,95.79,36566.0,82.6404,82.6491,82.6146,82.6146,36566.0
2021-07-22 14:40:00,95.79,95.82,95.78,95.8,94252.0,82.6146,82.6404,82.6059,82.6232,94252.0
2021-07-22 14:50:00,95.81,95.82,95.79,95.8,51481.0,82.6318,82.6404,82.6146,82.6232,51481.0
2021-07-22 15:00:00,95.8,95.83,95.8,95.82,101120.0,82.6232,82.6491,82.6232,82.6404,101120.0
2021-07-22 15:10:00,95.83,95.85,95.82,95.85,78408.0,82.6491,82.6663,82.6404,82.6663,78408.0
2021-07-22 15:20:00,95.85,95.88,95.85,95.87,14207.0,82.6663,82.6922,82.6663,82.6836,14207.0
2021-07-22 15:30:00,95.86,95.88,95.86,95.87,14092.0,82.6749,82.6922,82.6749,82.6836,14092.0
2021-07-22 15:40:00,95.87,95.88,95.85,95.88,51311.0,82.6836,82.6922,82.6663,82.6922,51311.0
2021-07-22 15:50:00,95.87,95.88,95.84,95.84,68013.0,82.6836,82.6922,82.6577,82.6577,68013.0
2021-07-23 09:30:00,95.64,95.67,95.61,95.64,60960.0,82.4852,82.5111,82.4593,82.4852,60960.0
2021-07-23 09:40:00,95.63,95.7,95.62,95.7,200256.0,82.4766,82.537,82.468,82.537,200256.0
2021-07-23 09:50:00,95.7,95.75,95.69,95.75,33890.0,82.537,82.5801,82.5283,82.5801,33890.0
2021-07-23 10:00:00,95.75,95.76,95.74,95.75,70484.0,82.5801,82.5887,82.5714,82.5801,70484.0
2021-07-23 10:10:00,95.75,95.77,95.73,95.76,73534.0,82.5801,82.5973,82.5628,82.5887,73534.0
2021-07-23 10:20:00,95.76,95.79,95.75,95.79,110406.0,82.5887,82.6146,82.5801,82.6146,110406.0
2021-07-23 10:30:00,95.78,95.78,95.71,95.73,61492.0,82.6059,82.6059,82.5456,82.5628,61492.0
2021-07-23 10:40:00,95.73,95.73,95.69,95.72,45954.0,82.5628,82.5628,82.5283,82.5542,45954.0
2021-07-23 10:50:00,95.72,95.73,95.71,95.73,87302.0,82.5542,82.5628,82.5456,82.5628,87302.0
2021-07-23 11:00:00,95.74,95.74,95.7,95.7,71516.0,82.5714,82.5714,82.537,82.537,71516.0
2021-07-23 11:10:00,95.7,95.74,95.69,95.74,95141.0,82.537,82.5714,82.5283,82.5714,95141.0
2021-07-23 11:20:00,95.74,95.76,95.73,95.74,95997.0,82.5714,82.5887,82.5628,82.5714,95997.0
2021-07-23 11:30:00,95.73,95.74,95.72,95.74,60512.0,82.5628,82.5714,82.5542,82.5714,60512.0
2021-07-23 11:40:00,95.73,95.77,95.73,95.77,101459.0,82.5628,82.5973,82.5628,82.5973,101459.0
2021-07-23 11:50:00,95.77,95.77,95.74,95.77,61046.0,82.5973,82.5973,82.5714,82.5973,61046.0
2021-07-23 12:00:00,95.77,95.77,95.76,95.77,45108.0,82.5973,82.5973,82.5887,82.5973,45108.0
2021-07-23 12:10:00,95.77,95.77,95.76,95.77,75031.0,82.5973,82.5973,82.5887,82.5973,75031.0
2021-07-23 12:20:00,95.77,95.78,95.76,95.77,50332.0,82.5973,82.6059,82.5887,82.5973,50332.0
2021-07-23 12:30:00,95.78,95.79,95.77,95.78,30352.0,82.6059,82.6146,82.5973,82.6059,30352.0
2021-07-23 12:40:00,95.78,95.78,95.76,95.77,82204.0,82.6059,82.6059,82.5887,82.5973,82204.0
2021-07-23 12:50:00,95.77,95.77,95.74,95.74,11118.0,82.5973,82.5973,82.5714,82.5714,11118.0
2021-07-23 13:00:00,95.75,95.75,95.71,95.72,35766.0,82.5801,82.5801,82.5456,82.5542,35766.0
2021-07-23 13:10:00,95.72,95.74,95.71,95.73,44359.0,82.5542,82.5714,82.5456,82.5628,44359.0
2021-07-23 13:20:00,95.72,95.74,95.72,95.74,66774.0,82.5542,82.5714,82.5542,82.5714,66774.0
2021-07-23 13:30:00,95.73,95.74,95.73,95.73,23949.0,82.5628,82.5714,82.5628,82.5628,23949.0
2021-07-23 13:40:00,95.73,95.74,95.73,95.73,49036.0,82.5628,82.5714,82.5628,82.5628,49036.0
2021-07-23 13:50:00,95.73,95.75,95.73,95.75,24191.0,82.5628,82.5801,82.5628,82.5801,24191.0
2021-07-23 14:00:00,95.75,95.76,95.73,95.75,25310.0,82.5801,82.5887,82.5628,82.5801,25310.0
2021-07-23 14:10:00,95.75,95.75,95.74,95.75,10292.0,82.5801,82.5801,82.5714,82.5801,10292.0
2021-07-23 14:20:00,95.75,95.75,95.74,95.75,11826.0,82.5801,82.5801,82.5714,82.5801,11826.0
2021-07-23 14:30:00,95.75,95.76,95.73,95.76,26942.0,82.5801,82.5887,82.5628,82.5887,26942.0
2021-07-23 14:40:00,95.76,95.76,95.75,95.76,13032.0,82.5887,82.5887,82.5801,82.5887,13032.0
2021-07-23 14:50:00,95.76,95.78,95.75,95.78,29764.0,82.5887,82.6059,82.5801,82.6059,29764.0
2021-07-23 15:00:00,95.77,95.78,95.75,95.77,24852.0,82.5973,82.6059,82.5801,82.5973,24852.0
2021-07-23 15:10:00,95.76,95.77,95.75,95.77,31181.0,82.5887,82.5973,82.5801,82.5973,31181.0
2021-07-23 15:20:00,95.76,95.78,95.76,95.78,20072.0,82.5887,82.6059,82.5887,82.6059,20072.0
2021-07-23 15:30:00,95.77,95.79,95.77,95.79,56105.0,82.5973,82.6146,82.5973,82.6146,56105.0
2021-07-23 15:40:00,95.79,95.79,95.78,95.78,30326.0,82.6146,82.6146,82.6059,82.6059,30326.0
2021-07-23 15:50:00,95.78,95.85,95.77,95.81,87484.0,82.6059,82.6663,82.5973,82.6318,87484.0
2021-07-26 09:30:00,95.86,95.88,95.71,95.82,53358.0,82.6749,82.6922,82.5456,82.6404,53358.0
2021-07-26 09:40:00,95.81,95.85,95.8,95.83,33834.0,82.6318,82.6663,82.6232,82.6491,33834.0
2021-07-26 09:50:00,95.84,95.86,95.81,95.85,61746.0,82.6577,82.6749,82.6318,82.6663,61746.0
2021-07-26 10:00:00,95.86,95.86,95.81,95.82,43452.0,82.6749,82.6749,82.6318,82.6404,43452.0
2021-07-26 10:10:00,95.82,95.83,95.77,95.81,48177.0,82.6404,82.6491,82.5973,82.6318,48177.0
2021-07-26 10:20:00,95.81,95.83,95.79,95.82,63773.0,82.6318,82.6491,82.6146,82.6404,63773.0
2021-07-26 10:30:00,95.83,95.88,95.82,95.87,115094.0,82.6491,82.6922,82.6404,82.6836,115094.0
2021-07-26 10:40:00,95.87,95.89,95.83,95.84,75638.0,82.6836,82.7008,82.6491,82.6577,75638.0
2021-07-26 10:50:00,95.84,95.85,95.79,95.8,126012.0,82.6577,82.6663,82.6146,82.6232,126012.0
2021-07-26 11:00:00,95.81,95.83,95.79,95.8,332943.0,82.6318,82.6491,82.6146,82.6232,332943.0
2021-07-26 11:10:00,95.8,95.81,95.79,95.8,166079.0,82.6232,82.6318,82.6146,82.6232,166079.0
2021-07-26 11:20:00,95.8,95.81,95.77,95.78,239474.0,82.6232,82.6318,82.5973,82.6059,239474.0
2021-07-26 11:30:00,95.79,95.83,95.78,95.83,80998.0,82.6146,82.6491,82.6059,82.6491,80998.0
2021-07-26 11:40:00,95.82,95.83,95.8,95.83,97742.0,82.6404,82.6491,82.6232,82.6491,97742.0
2021-07-26 11:50:00,95.82,95.83,95.81,95.81,47137.0,82.6404,82.6491,82.6318,82.6318,47137.0
2021-07-26 12:00:00,95.81,95.82,95.81,95.81,36802.0,82.6318,82.6404,82.6318,82.6318,36802.0
2021-07-26 12:10:00,95.81,95.85,95.81,95.83,61669.0,82.6318,82.6663,82.6318,82.6491,61669.0
2021-07-26 12:20:00,95.83,95.84,95.8,95.8,27250.0,82.6491,82.6577,82.6232,82.6232,27250.0
2021-07-26 12:30:00,95.8,95.81,95.78,95.8,42500.0,82.6232,82.6318,82.6059,82.6232,42500.0
2021-07-26 12:40:00,95.79,95.8,95.78,95.8,33602.0,82.6146,82.6232,82.6059,82.6232,33602.0
2021-07-26 12:50:00,95.8,95.8,95.79,95.8,6416.0,82.6232,82.6232,82.6146,82.6232,6416.0
2021-07-26 13:00:00,95.8,95.83,95.79,95.82,32006.0,82.6232,82.6491,82.6146,82.6404,32006.0
2021-07-26 13:10:00,95.82,95.84,95.81,95.84,79587.0,82.6404,82.6577,82.6318,82.6577,79587.0
2021-07-26 13:20:00,95.83,95.83,95.81,95.81,175720.0,82.6491,82.6491,82.6318,82.6318,175720.0
2021-07-26 13:30:00,95.81,95.82,95.81,95.81,45260.0,82.6318,82.6404,82.6318,82.6318,45260.0
2021-07-26 13:40:00,95.82,95.82,95.8,95.8,63117.0,82.6404,82.6404,82.6232,82.6232,63117.0
2021-07-26 13:50:00,95.81,95.81,95.8,95.81,36217.0,82.6318,82.6318,82.6232,82.6318,36217.0
2021-07-26 14:00:00,95.81,95.81,95.8,95.81,41611.0,82.6318,82.6318,82.6232,82.6318,41611.0
2021-07-26 14:10:00,95.81,95.81,95.8,95.81,34639.0,82.6318,82.6318,82.6232,82.6318,34639.0
2021-07-26 14:20:00,95.81,95.81,95.78,95.79,82232.0,82.6318,82.6318,82.6059,82.6146,82232.0
2021-07-26 14:30:00,95.79,95.79,95.78,95.78,67363.0,82.6146,82.6146,82.6059,82.6059,67363.0
2021-07-26 14:40:00,95.79,95.79,95.76,95.77,52672.0,82.6146,82.6146,82.5887,82.5973,52672.0
2021-07-26 14:50:00,95.78,95.78,95.77,95.78,104446.0,82.6059,82.6059,82.5973,82.6059,104446.0
2021-07-26 15:00:00,95.78,95.79,95.78,95.79,61132.0,82.6059,82.6146,82.6059,82.6146,61132.0
2021-07-26 15:10:00,95.79,95.79,95.77,95.77,45347.0,82.6146,82.6146,82.5973,82.5973,45347.0
2021-07-26 15:20:00,95.77,95.78,95.76,95.78,10945.0,82.5973,82.6059,82.5887,82.6059,10945.0
2021-07-26 15:30:00,95.78,95.78,95.74,95.74,33310.0,82.6059,82.6059,82.5714,82.5714,33310.0
2021-07-26 15:40:00,95.73,95.75,95.73,95.73,40848.0,82.5628,82.5801,82.5628,82.5628,40848.0
2021-07-26 15:50:00,95.73,95.76,95.72,95.74,45687.0,82.5628,82.5887,82.5542,82.5714,45687.0
2021-07-27 09:30:00,95.95,95.99,95.91,95.98,101603.0,82.7526,82.7871,82.7181,82.7784,101603.0
2021-07-27 09:40:00,95.98,95.98,95.91,95.92,62959.0,82.7784,82.7784,82.7181,82.7267,62959.0
2021-07-27 09:50:00,95.93,95.95,95.91,95.93,23501.0,82.7353,82.7526,82.7181,82.7353,23501.0
2021-07-27 10:00:00,95.93,95.93,95.89,95.91,140009.0,82.7353,82.7353,82.7008,82.7181,140009.0
2021-07-27 10:10:00,95.91,95.94,95.89,95.92,84794.0,82.7181,82.7439,82.7008,82.7267,84794.0
2021-07-27 10:20:00,95.91,95.92,95.84,95.85,54868.0,82.7181,82.7267,82.6577,82.6663,54868.0
2021-07-27 10:30:00,95.85,95.89,95.84,95.87,41406.0,82.6663,82.7008,82.6577,82.6836,41406.0
2021-07-27 10:40:00,95.87,95.91,95.86,95.91,103349.0,82.6836,82.7181,82.6749,82.7181,103349.0
2021-07-27 10:50:00,95.9,95.91,95.87,95.89,79328.0,82.7094,82.7181,82.6836,82.7008,79328.0
2021-07-27 11:00:00,95.89,95.9,95.88,95.9,33425.0,82.7008,82.7094,82.6922,82.7094,33425.0
2021-07-27 11:10:00,95.9,95.9,95.87,95.89,52846.0,82.7094,82.7094,82.6836,82.7008,52846.0
2021-07-27 11:20:00,95.89,95.91,95.87,95.91,61405.0,82.7008,82.7181,82.6836,82.7181,61405.0
2021-07-27 11:30:00,95.91,95.92,95.9,95.92,34701.0,82.7181,82.7267,82.7094,82.7267,34701.0
2021-07-27 11:40:00,95.92,95.92,95.91,95.92,91201.0,82.7267,82.7267,82.7181,82.7267,91201.0
2021-07-27 11:50:00,95.92,95.92,95.9,95.91,102672.0,82.7267,82.7267,82.7094,82.7181,102672.0
2021-07-27 12:00:00,95.91,95.91,95.9,95.91,109566.0,82.7181,82.7181,82.7094,82.7181,109566.0
2021-07-27 12:10:00,95.91,95.95,95.9,95.94,107183.0,82.7181,82.7526,82.7094,82.7439,107183.0
2021-07-27 12:20:00,95.95,95.95,95.93,95.93,28633.0,82.7526,82.7526,82.7353,82.7353,28633.0
2021-07-27 12:30:00,95.94,95.94,95.93,95.94,125960.0,82.7439,82.7439,82.7353,82.7439,125960.0
2021-07-27 12:40:00,95.94,95.95,95.93,95.94,43101.0,82.7439,82.7526,82.7353,82.7439,43101.0
2021-07-27 12:50:00,95.93,95.94,95.91,95.92,39711.0,82.7353,82.7439,82.7181,82.7267,39711.0
2021-07-27 13:00:00,95.92,95.92,95.88,95.9,110097.0,82.7267,82.7267,82.6922,82.7094,110097.0
2021-07-27 13:10:00,95.91,95.93,95.9,95.93,104365.0,82.7181,82.7353,82.7094,82.7353,104365.0
2021-07-27 13:20:00,95.92,95.93,95.9,95.91,73187.0,82.7267,82.7353,82.7094,82.7181,73187.0
2021-07-27 13:30:00,95.91,95.92,95.9,95.91,45908.0,82.7181,82.7267,82.7094,82.7181,45908.0
2021-07-27 13:40:00,95.9,95.91,95.88,95.88,37620.0,82.7094,82.7181,82.6922,82.6922,37620.0
2021-07-27 13:50:00,95.88,95.9,95.88,95.9,46436.0,82.6922,82.7094,82.6922,82.7094,46436.0
2021-07-27 14:00:00,95.9,95.91,95.89,95.91,51151.0,82.7094,82.7181,82.7008,82.7181,51151.0
2021-07-27 14:10:00,95.91,95.91,95.9,95.91,59487.0,82.7181,82.7181,82.7094,82.7181,59487.0
2021-07-27 14:20:00,95.91,95.93,95.9,95.93,91797.0,82.7181,82.7353,82.7094,82.7353,91797.0
2021-07-27 14:30:00,95.93,95.94,95.92,95.93,109861.0,82.7353,82.7439,82.7267,82.7353,109861.0
2021-07-27 14:40:00,95.93,95.93,95.92,95.93,157951.0,82.7353,82.7353,82.7267,82.7353,157951.0
2021-07-27 14:50:00,95.93,95.93,95.92,95.93,58781.0,82.7353,82.7353,82.7267,82.7353,58781.0
2021-07-27 15:00:00,95.93,95.94,95.92,95.94,67865.0,82.7353,82.7439,82.7267,82.7439,67865.0
2021-07-27 15:10:00,95.94,95.94,95.93,95.94,75642.0,82.7439,82.7439,82.7353,82.7439,75642.0
2021-07-27 15:20:00,95.94,95.94,95.93,95.94,148199.0,82.7439,82.7439,82.7353,82.7439,148199.0
2021-07-27 15:30:00,95.94,95.95,95.93,95.95,36683.0,82.7439,82.7526,82.7353,82.7526,36683.0
2021-07-27 15:40:00,95.95,95.97,95.94,95.96,23917.0,82.7526,82.7698,82.7439,82.7612,23917.0
2021-07-27 15:50:00,95.96,95.98,95.95,95.95,180028.0,82.7612,82.7784,82.7526,82.7526,180028.0
2021-07-28 09:30:00,95.85,95.92,95.84,95.89,185085.0,82.6663,82.7267,82.6577,82.7008,185085.0
2021-07-28 09:40:00,95.89,95.92,95.87,95.89,20000.0,82.7008,82.7267,82.6836,82.7008,20000.0
2021-07-28 09:50:00,95.88,95.92,95.87,95.87,22809.0,82.6922,82.7267,82.6836,82.6836,22809.0
2021-07-28 10:00:00,95.87,95.91,95.87,95.91,27064.0,82.6836,82.7181,82.6836,82.7181,27064.0
2021-07-28 10:10:00,95.91,95.93,95.9,95.91,41032.0,82.7181,82.7353,82.7094,82.7181,41032.0
2021-07-28 10:20:00,95.91,95.95,95.9,95.94,200386.0,82.7181,82.7526,82.7094,82.7439,200386.0
2021-07-28 10:30:00,95.94,95.94,95.91,95.93,183568.0,82.7439,82.7439,82.7181,82.7353,183568.0
2021-07-28 10:40:00,95.93,95.94,95.91,95.92,53703.0,82.7353,82.7439,82.7181,82.7267,53703.0
2021-07-28 10:50:00,95.92,95.94,95.91,95.94,36172.0,82.7267,82.7439,82.7181,82.7439,36172.0
2021-07-28 11:00:00,95.94,95.94,95.93,95.93,165442.0,82.7439,82.7439,82.7353,82.7353,165442.0
2021-07-28 11:10:00,95.94,95.94,95.89,95.92,57910.0,82.7439,82.7439,82.7008,82.7267,57910.0
2021-07-28 11:20:00,95.91,95.91,95.88,95.9,27217.0,82.7181,82.7181,82.6922,82.7094,27217.0
2021-07-28 11:30:00,95.91,95.93,95.9,95.92,33650.0,82.7181,82.7353,82.7094,82.7267,33650.0
2021-07-28 11:40:00,95.91,95.92,95.89,95.91,22443.0,82.7181,82.7267,82.7008,82.7181,22443.0
2021-07-28 11:50:00,95.91,95.96,95.9,95.96,90671.0,82.7181,82.7612,82.7094,82.7612,90671.0
2021-07-28 12:00:00,95.95,95.97,95.95,95.95,52469.0,82.7526,82.7698,82.7526,82.7526,52469.0
2021-07-28 12:10:00,95.95,95.95,95.94,95.94,26529.0,82.7526,82.7526,82.7439,82.7439,26529.0
2021-07-28 12:20:00,95.95,95.95,95.93,95.95,43224.0,82.7526,82.7526,82.7353,82.7526,43224.0
2021-07-28 12:30:00,95.95,95.96,95.94,95.95,71387.0,82.7526,82.7612,82.7439,82.7526,71387.0
2021-07-28 12:40:00,95.95,95.97,95.95,95.97,76919.0,82.7526,82.7698,82.7526,82.7698,76919.0
2021-07-28 12:50:00,95.97,95.98,95.96,95.97,70354.0,82.7698,82.7784,82.7612,82.7698,70354.0
2021-07-28 13:00:00,95.96,95.97,95.95,95.95,33529.0,82.7612,82.7698,82.7526,82.7526,33529.0
2021-07-28 13:10:00,95.95,95.96,95.95,95.96,24424.0,82.7526,82.7612,82.7526,82.7612,24424.0
2021-07-28 13:20:00,95.95,95.96,95.94,95.95,82500.0,82.7526,82.7612,82.7439,82.7526,82500.0
2021-07-28 13:30:00,95.95,95.95,95.94,95.95,60924.0,82.7526,82.7526,82.7439,82.7526,60924.0
2021-07-28 13:40:00,95.95,95.95,95.94,95.95,60144.0,82.7526,82.7526,82.7439,82.7526,60144.0
2021-07-28 13:50:00,95.95,95.97,95.94,95.97,101554.0,82.7526,82.7698,82.7439,82.7698,101554.0
2021-07-28 14:00:00,95.95,95.95,95.79,95.86,151080.0,82.7526,82.7526,82.6146,82.6749,151080.0
2021-07-28 14:10:00,95.87,95.98,95.87,95.89,139920.0,82.6836,82.7784,82.6836,82.7008,139920.0
2021-07-28 14:20:00,95.89,95.92,95.87,95.91,105858.0,82.7008,82.7267,82.6836,82.7181,105858.0
2021-07-28 14:30:00,95.91,95.92,95.8,95.89,134650.0,82.7181,82.7267,82.6232,82.7008,134650.0
2021-07-28 14:40:00,95.88,95.94,95.86,95.92,82480.0,82.6922,82.7439,82.6749,82.7267,82480.0
2021-07-28 14:50:00,95.91,95.94,95.88,95.92,141606.0,82.7181,82.7439,82.6922,82.7267,141606.0
2021-07-28 15:00:00,95.93,95.94,95.88,95.92,137669.0,82.7353,82.7439,82.6922,82.7267,137669.0
2021-07-28 15:10:00,95.92,95.99,95.91,95.98,29039.0,82.7267,82.7871,82.7181,82.7784,29039.0
2021-07-28 15:20:00,95.99,96.04,95.98,96.02,70908.0,82.7871,82.8302,82.7784,82.8129,70908.0
2021-07-28 15:30:00,96.03,96.06,96.02,96.06,36910.0,82.8216,82.8474,82.8129,82.8474,36910.0
2021-07-28 15:40:00,96.06,96.09,96.04,96.09,70740.0,82.8474,82.8733,82.8302,82.8733,70740.0
2021-07-28 15:50:00,96.08,96.12,96.08,96.1,67653.0,82.8647,82.8992,82.8647,82.8819,67653.0
2021-07-29 09:30:00,95.93,95.97,95.9,95.95,84251.0,82.7353,82.7698,82.7094,82.7526,84251.0
2021-07-29 09:40:00,95.95,95.97,95.92,95.95,49897.0,82.7526,82.7698,82.7267,82.7526,49897.0
2021-07-29 09:50:00,95.96,95.96,95.93,95.94,54084.0,82.7612,82.7612,82.7353,82.7439,54084.0
2021-07-29 10:00:00,95.93,95.95,95.92,95.93,50218.0,82.7353,82.7526,82.7267,82.7353,50218.0
2021-07-29 10:10:00,95.93,95.94,95.91,95.94,71167.0,82.7353,82.7439,82.7181,82.7439,71167.0
2021-07-29 10:20:00,95.94,95.97,95.93,95.95,74737.0,82.7439,82.7698,82.7353,82.7526,74737.0
2021-07-29 10:30:00,95.95,95.96,95.91,95.93,50121.0,82.7526,82.7612,82.7181,82.7353,50121.0
2021-07-29 10:40:00,95.92,95.93,95.89,95.89,42400.0,82.7267,82.7353,82.7008,82.7008,42400.0
2021-07-29 10:50:00,95.89,95.91,95.89,95.91,45570.0,82.7008,82.7181,82.7008,82.7181,45570.0
2021-07-29 11:00:00,95.91,95.97,95.89,95.97,36106.0,82.7181,82.7698,82.7008,82.7698,36106.0
2021-07-29 11:10:00,95.97,96.0,95.97,96.0,85305.0,82.7698,82.7957,82.7698,82.7957,85305.0
2021-07-29 11:20:00,96.01,96.01,95.96,95.97,62716.0,82.8043,82.8043,82.7612,82.7698,62716.0
2021-07-29 11:30:00,95.97,95.97,95.96,95.97,39399.0,82.7698,82.7698,82.7612,82.7698,39399.0
2021-07-29 11:40:00,95.97,95.98,95.96,95.96,33653.0,82.7698,82.7784,82.7612,82.7612,33653.0
2021-07-29 11:50:00,95.96,95.97,95.92,95.93,51686.0,82.7612,82.7698,82.7267,82.7353,51686.0
2021-07-29 12:00:00,95.93,95.95,95.92,95.94,24454.0,82.7353,82.7526,82.7267,82.7439,24454.0
2021-07-29 12:10:00,95.94,95.94,95.92,95.94,28723.0,82.7439,82.7439,82.7267,82.7439,28723.0
2021-07-29 12:20:00,95.93,95.95,95.93,95.95,18895.0,82.7353,82.7526,82.7353,82.7526,18895.0
2021-07-29 12:30:00,95.95,95.95,95.93,95.94,24669.0,82.7526,82.7526,82.7353,82.7439,24669.0
2021-07-29 12:40:00,95.94,95.95,95.93,95.95,39669.0,82.7439,82.7526,82.7353,82.7526,39669.0
2021-07-29 12:50:00,95.94,95.95,95.93,95.93,18765.0,82.7439,82.7526,82.7353,82.7353,18765.0
2021-07-29 13:00:00,95.94,95.96,95.89,95.92,110462.0,82.7439,82.7612,82.7008,82.7267,110462.0
2021-07-29 13:10:00,95.91,95.92,95.89,95.9,47410.0,82.7181,82.7267,82.7008,82.7094,47410.0
2021-07-29 13:20:00,95.9,95.91,95.89,95.9,53746.0,82.7094,82.7181,82.7008,82.7094,53746.0
2021-07-29 13:30:00,95.9,95.94,95.89,95.92,154198.0,82.7094,82.7439,82.7008,82.7267,154198.0
2021-07-29 13:40:00,95.92,95.92,95.9,95.91,20880.0,82.7267,82.7267,82.7094,82.7181,20880.0
2021-07-29 13:50:00,95.91,95.93,95.9,95.92,19697.0,82.7181,82.7353,82.7094,82.7267,19697.0
2021-07-29 14:00:00,95.93,95.93,95.9,95.91,38200.0,82.7353,82.7353,82.7094,82.7181,38200.0
2021-07-29 14:10:00,95.9,95.91,95.88,95.9,87470.0,82.7094,82.7181,82.6922,82.7094,87470.0
2021-07-29 14:20:00,95.9,95.92,95.9,95.92,16045.0,82.7094,82.7267,82.7094,82.7267,16045.0
2021-07-29 14:30:00,95.92,95.92,95.91,95.92,106614.0,82.7267,82.7267,82.7181,82.7267,106614.0
2021-07-29 14:40:00,95.92,95.93,95.9,95.93,33312.0,82.7267,82.7353,82.7094,82.7353,33312.0
2021-07-29 14:50:00,95.92,95.94,95.92,95.94,105943.0,82.7267,82.7439,82.7267,82.7439,105943.0
2021-07-29 15:00:00,95.94,95.94,95.92,95.93,114333.0,82.7439,82.7439,82.7267,82.7353,114333.0
2021-07-29 15:10:00,95.93,95.94,95.92,95.94,44183.0,82.7353,82.7439,82.7267,82.7439,44183.0
2021-07-29 15:20:00,95.94,95.94,95.93,95.94,18681.0,82.7439,82.7439,82.7353,82.7439,18681.0
2021-07-29 15:30:00,95.94,95.95,95.93,95.95,16492.0,82.7439,82.7526,82.7353,82.7526,16492.0
2021-07-29 15:40:00,95.95,95.96,95.94,95.95,17735.0,82.7526,82.7612,82.7439,82.7526,17735.0
2021-07-29 15:50:00,95.96,95.97,95.94,95.95,23591.0,82.7612,82.7698,82.7439,82.7526,23591.0
2021-07-30 09:30:00,96.0,96.05,95.99,96.01,30472.0,82.7957,82.8388,82.7871,82.8043,30472.0
2021-07-30 09:40:00,96.01,96.02,95.99,96.02,136140.0,82.8043,82.8129,82.7871,82.8129,136140.0
2021-07-30 09:50:00,96.02,96.03,96.02,96.03,52036.0,82.8129,82.8216,82.8129,82.8216,52036.0
2021-07-30 10:00:00,96.02,96.03,96.0,96.02,65711.0,82.8129,82.8216,82.7957,82.8129,65711.0
2021-07-30 10:10:00,96.02,96.08,96.01,96.08,83958.0,82.8129,82.8647,82.8043,82.8647,83958.0
2021-07-30 10:20:00,96.08,96.08,96.03,96.05,87723.0,82.8647,82.8647,82.8216,82.8388,87723.0
2021-07-30 10:30:00,96.05,96.06,96.04,96.06,43296.0,82.8388,82.8474,82.8302,82.8474,43296.0
2021-07-30 10:40:00,96.06,96.08,96.05,96.06,60116.0,82.8474,82.8647,82.8388,82.8474,60116.0
2021-07-30 10:50:00,96.06,96.08,96.06,96.08,99337.0,82.8474,82.8647,82.8474,82.8647,99337.0
2021-07-30 11:00:00,96.08,96.08,96.06,96.07,74486.0,82.8647,82.8647,82.8474,82.8561,74486.0
2021-07-30 11:10:00,96.06,96.09,96.06,96.09,127509.0,82.8474,82.8733,82.8474,82.8733,127509.0
2021-07-30 11:20:00,96.08,96.09,96.07,96.08,42183.0,82.8647,82.8733,82.8561,82.8647,42183.0
2021-07-30 11:30:00,96.08,96.08,96.07,96.07,67027.0,82.8647,82.8647,82.8561,82.8561,67027.0
2021-07-30 11:40:00,96.08,96.08,96.05,96.06,70379.0,82.8647,82.8647,82.8388,82.8474,70379.0
2021-07-30 11:50:00,96.06,96.09,96.05,96.08,71999.0,82.8474,82.8733,82.8388,82.8647,71999.0
2021-07-30 12:00:00,96.09,96.1,96.08,96.09,23215.0,82.8733,82.8819,82.8647,82.8733,23215.0
2021-07-30 12:10:00,96.09,96.1,96.07,96.08,64669.0,82.8733,82.8819,82.8561,82.8647,64669.0
2021-07-30 12:20:00,96.08,96.1,96.07,96.1,194646.0,82.8647,82.8819,82.8561,82.8819,194646.0
2021-07-30 12:30:00,96.09,96.1,96.09,96.1,7656.0,82.8733,82.8819,82.8733,82.8819,7656.0
2021-07-30 12:40:00,96.09,96.11,96.09,96.09,26012.0,82.8733,82.8906,82.8733,82.8733,26012.0
2021-07-30 12:50:00,96.1,96.1,96.09,96.09,60861.0,82.8819,82.8819,82.8733,82.8733,60861.0
2021-07-30 13:00:00,96.09,96.1,96.09,96.09,42087.0,82.8733,82.8819,82.8733,82.8733,42087.0
2021-07-30 13:10:00,96.09,96.1,96.09,96.09,7293.0,82.8733,82.8819,82.8733,82.8733,7293.0
2021-07-30 13:20:00,96.09,96.1,96.09,96.09,11963.0,82.8733,82.8819,82.8733,82.8733,11963.0
2021-07-30 13:30:00,96.09,96.1,96.09,96.09,10620.0,82.8733,82.8819,82.8733,82.8733,10620.0
2021-07-30 13:40:00,96.09,96.1,96.07,96.08,99035.0,82.8733,82.8819,82.8561,82.8647,99035.0
2021-07-30 13:50:00,96.08,96.1,96.07,96.09,30588.0,82.8647,82.8819,82.8561,82.8733,30588.0
2021-07-30 14:00:00,96.09,96.1,96.09,96.09,5361.0,82.8733,82.8819,82.8733,82.8733,5361.0
2021-07-30 14:10:00,96.1,96.1,96.09,96.09,18212.0,82.8819,82.8819,82.8733,82.8733,18212.0
2021-07-30 14:20:00,96.1,96.1,96.09,96.09,14579.0,82.8819,82.8819,82.8733,82.8733,14579.0
2021-07-30 14:30:00,96.09,96.1,96.09,96.09,19879.0,82.8733,82.8819,82.8733,82.8733,19879.0
2021-07-30 14:40:00,96.09,96.1,96.09,96.1,12819.0,82.8733,82.8819,82.8733,82.8819,12819.0
2021-07-30 14:50:00,96.09,96.1,96.04,96.05,23012.0,82.8733,82.8819,82.8302,82.8388,23012.0
2021-07-30 15:00:00,96.06,96.07,96.05,96.06,5950.0,82.8474,82.8561,82.8388,82.8474,5950.0
2021-07-30 15:10:00,96.06,96.08,96.05,96.08,30660.0,82.8474,82.8647,82.8388,82.8647,30660.0
2021-07-30 15:20:00,96.08,96.09,96.07,96.08,31208.0,82.8647,82.8733,82.8561,82.8647,31208.0
2021-07-30 15:30:00,96.08,96.08,96.02,96.02,46287.0,82.8647,82.8647,82.8129,82.8129,46287.0
2021-07-30 15:40:00,96.03,96.06,96.02,96.05,26232.0,82.8216,82.8474,82.8129,82.8388,26232.0
2021-07-30 15:50:00,96.05,96.07,96.04,96.07,103000.0,82.8388,82.8561,82.8302,82.8561,103000.0
2021-08-02 09:30:00,96.03,96.04,95.99,96.03,96791.0,82.9757,82.9843,82.9411,82.9757,96791.0
2021-08-02 09:40:00,96.02,96.03,95.98,95.98,20092.0,82.9671,82.9757,82.9325,82.9325,20092.0
2021-08-02 09:50:00,95.98,96.01,95.96,96.01,26795.0,82.9325,82.9584,82.9152,82.9584,26795.0
2021-08-02 10:00:00,96.01,96.08,95.98,96.05,203438.0,82.9584,83.0189,82.9325,82.993,203438.0
2021-08-02 10:10:00,96.05,96.15,96.05,96.15,35492.0,82.993,83.0794,82.993,83.0794,35492.0
2021-08-02 10:20:00,96.14,96.15,96.09,96.14,40536.0,83.0707,83.0794,83.0275,83.0707,40536.0
2021-08-02 10:30:00,96.15,96.15,96.08,96.14,43241.0,83.0794,83.0794,83.0189,83.0707,43241.0
2021-08-02 10:40:00,96.14,96.14,96.09,96.09,23522.0,83.0707,83.0707,83.0275,83.0275,23522.0
2021-08-02 10:50:00,96.1,96.14,96.09,96.14,49720.0,83.0362,83.0707,83.0275,83.0707,49720.0
2021-08-02 11:00:00,96.14,96.14,96.1,96.14,86524.0,83.0707,83.0707,83.0362,83.0707,86524.0
2021-08-02 11:10:00,96.14,96.16,96.13,96.15,25849.0,83.0707,83.088,83.0621,83.0794,25849.0
2021-08-02 11:20:00,96.16,96.19,96.15,96.19,40298.0,83.088,83.1139,83.0794,83.1139,40298.0
2021-08-02 11:30:00,96.19,96.23,96.18,96.23,24900.0,83.1139,83.1485,83.1053,83.1485,24900.0
2021-08-02 11:40:00,96.23,96.23,96.21,96.23,326632.0,83.1485,83.1485,83.1312,83.1485,326632.0
2021-08-02 11:50:00,96.23,96.27,96.22,96.25,36620.0,83.1485,83.1831,83.1399,83.1658,36620.0
2021-08-02 12:00:00,96.25,96.27,96.22,96.22,30540.0,83.1658,83.1831,83.1399,83.1399,30540.0
2021-08-02 12:10:00,96.22,96.25,96.21,96.22,33329.0,83.1399,83.1658,83.1312,83.1399,33329.0
2021-08-02 12:20:00,96.22,96.23,96.2,96.2,27204.0,83.1399,83.1485,83.1226,83.1226,27204.0
2021-08-02 12:30:00,96.2,96.23,96.2,96.23,28200.0,83.1226,83.1485,83.1226,83.1485,28200.0
2021-08-02 12:40:00,96.23,96.24,96.22,96.23,71516.0,83.1485,83.1571,83.1399,83.1485,71516.0
2021-08-02 12:50:00,96.23,96.24,96.21,96.22,109833.0,83.1485,83.1571,83.1312,83.1399,109833.0
2021-08-02 13:00:00,96.21,96.23,96.21,96.22,53782.0,83.1312,83.1485,83.1312,83.1399,53782.0
2021-08-02 13:10:00,96.22,96.22,96.21,96.22,29982.0,83.1399,83.1399,83.1312,83.1399,29982.0
2021-08-02 13:20:00,96.22,96.22,96.19,96.2,137370.0,83.1399,83.1399,83.1139,83.1226,137370.0
2021-08-02 13:30:00,96.2,96.2,96.16,96.17,40670.0,83.1226,83.1226,83.088,83.0967,40670.0
2021-08-02 13:40:00,96.18,96.18,96.13,96.13,40876.0,83.1053,83.1053,83.0621,83.0621,40876.0
2021-08-02 13:50:00,96.14,96.14,96.13,96.14,60476.0,83.0707,83.0707,83.0621,83.0707,60476.0
2021-08-02 14:00:00,96.14,96.14,96.13,96.14,95825.0,83.0707,83.0707,83.0621,83.0707,95825.0
2021-08-02 14:10:00,96.14,96.14,96.11,96.14,111346.0,83.0707,83.0707,83.0448,83.0707,111346.0
2021-08-02 14:20:00,96.14,96.14,96.12,96.13,52287.0,83.0707,83.0707,83.0535,83.0621,52287.0
2021-08-02 14:30:00,96.14,96.17,96.13,96.15,71198.0,83.0707,83.0967,83.0621,83.0794,71198.0
2021-08-02 14:40:00,96.15,96.16,96.14,96.16,133807.0,83.0794,83.088,83.0707,83.088,133807.0
2021-08-02 14:50:00,96.16,96.16,96.14,96.15,68058.0,83.088,83.088,83.0707,83.0794,68058.0
2021-08-02 15:00:00,96.15,96.15,96.1,96.11,69480.0,83.0794,83.0794,83.0362,83.0448,69480.0
2021-08-02 15:10:00,96.11,96.11,96.08,96.09,44279.0,83.0448,83.0448,83.0189,83.0275,44279.0
2021-08-02 15:20:00,96.09,96.09,96.06,96.08,39800.0,83.0275,83.0275,83.0016,83.0189,39800.0
2021-08-02 15:30:00,96.08,96.08,96.07,96.07,79028.0,83.0189,83.0189,83.0103,83.0103,79028.0
2021-08-02 15:40:00,96.08,96.1,96.07,96.09,29585.0,83.0189,83.0362,83.0103,83.0275,29585.0
2021-08-02 15:50:00,96.09,96.13,96.08,96.1,47770.0,83.0275,83.0621,83.0189,83.0362,47770.0
2021-08-03 09:30:00,96.15,96.21,96.13,96.2,172274.0,83.0794,83.1312,83.0621,83.1226,172274.0
2021-08-03 09:40:00,96.21,96.23,96.2,96.22,12581.0,83.1312,83.1485,83.1226,83.1399,12581.0
2021-08-03 09:50:00,96.23,96.26,96.22,96.23,35809.0,83.1485,83.1744,83.1399,83.1485,35809.0
2021-08-03 10:00:00,96.23,96.24,96.19,96.22,25637.0,83.1485,83.1571,83.1139,83.1399,25637.0
2021-08-03 10:10:00,96.22,96.22,96.17,96.18,16124.0,83.1399,83.1399,83.0967,83.1053,16124.0
2021-08-03 10:20:00,96.17,96.22,96.17,96.21,162336.0,83.0967,83.1399,83.0967,83.1312,162336.0
2021-08-03 10:30:00,96.2,96.23,96.18,96.2,16392.0,83.1226,83.1485,83.1053,83.1226,16392.0
2021-08-03 10:40:00,96.2,96.21,96.18,96.2,25549.0,83.1226,83.1312,83.1053,83.1226,25549.0
2021-08-03 10:50:00,96.2,96.23,96.19,96.22,12453.0,83.1226,83.1485,83.1139,83.1399,12453.0
2021-08-03 11:00:00,96.23,96.23,96.16,96.18,14228.0,83.1485,83.1485,83.088,83.1053,14228.0
2021-08-03 11:10:00,96.18,96.2,96.17,96.2,35999.0,83.1053,83.1226,83.0967,83.1226,35999.0
2021-08-03 11:20:00,96.2,96.21,96.17,96.17,15519.0,83.1226,83.1312,83.0967,83.0967,15519.0
2021-08-03 11:30:00,96.16,96.18,96.16,96.18,29917.0,83.088,83.1053,83.088,83.1053,29917.0
2021-08-03 11:40:00,96.17,96.21,96.17,96.19,28287.0,83.0967,83.1312,83.0967,83.1139,28287.0
2021-08-03 11:50:00,96.18,96.2,96.17,96.19,75898.0,83.1053,83.1226,83.0967,83.1139,75898.0
2021-08-03 12:00:00,96.2,96.2,96.19,96.2,36114.0,83.1226,83.1226,83.1139,83.1226,36114.0
2021-08-03 12:10:00,96.2,96.2,96.15,96.16,25888.0,83.1226,83.1226,83.0794,83.088,25888.0
2021-08-03 12:20:00,96.17,96.18,96.16,96.18,22060.0,83.0967,83.1053,83.088,83.1053,22060.0
2021-08-03 12:30:00,96.17,96.18,96.16,96.17,10168.0,83.0967,83.1053,83.088,83.0967,10168.0
2021-08-03 12:40:00,96.17,96.17,96.13,96.14,14045.0,83.0967,83.0967,83.0621,83.0707,14045.0
2021-08-03 12:50:00,96.15,96.16,96.14,96.15,5621.0,83.0794,83.088,83.0707,83.0794,5621.0
2021-08-03 13:00:00,96.15,96.16,96.14,96.16,53571.0,83.0794,83.088,83.0707,83.088,53571.0
2021-08-03 13:10:00,96.16,96.16,96.13,96.14,96486.0,83.088,83.088,83.0621,83.0707,96486.0
2021-08-03 13:20:00,96.14,96.14,96.13,96.14,34795.0,83.0707,83.0707,83.0621,83.0707,34795.0
2021-08-03 13:30:00,96.13,96.14,96.13,96.13,36508.0,83.0621,83.0707,83.0621,83.0621,36508.0
2021-08-03 13:40:00,96.14,96.14,96.11,96.12,58854.0,83.0707,83.0707,83.0448,83.0535,58854.0
2021-08-03 13:50:00,96.12,96.12,96.09,96.09,120588.0,83.0535,83.0535,83.0275,83.0275,120588.0
2021-08-03 14:00:00,96.09,96.12,96.09,96.12,188564.0,83.0275,83.0535,83.0275,83.0535,188564.0
2021-08-03 14:10:00,96.12,96.13,96.11,96.13,73823.0,83.0535,83.0621,83.0448,83.0621,73823.0
2021-08-03 14:20:00,96.13,96.13,96.1,96.12,91377.0,83.0621,83.0621,83.0362,83.0535,91377.0
2021-08-03 14:30:00,96.12,96.13,96.11,96.12,41920.0,83.0535,83.0621,83.0448,83.0535,41920.0
2021-08-03 14:40:00,96.12,96.14,96.11,96.14,57429.0,83.0535,83.0707,83.0448,83.0707,57429.0
2021-08-03 14:50:00,96.14,96.14,96.12,96.13,64232.0,83.0707,83.0707,83.0535,83.0621,64232.0
2021-08-03 15:00:00,96.13,96.13,96.12,96.13,54353.0,83.0621,83.0621,83.0535,83.0621,54353.0
2021-08-03 15:10:00,96.13,96.13,96.12,96.13,75516.0,83.0621,83.0621,83.0535,83.0621,75516.0
2021-08-03 15:20:00,96.13,96.13,96.12,96.13,62378.0,83.0621,83.0621,83.0535,83.0621,62378.0
2021-08-03 15:30:00,96.13,96.14,96.12,96.14,94177.0,83.0621,83.0707,83.0535,83.0707,94177.0
2021-08-03 15:40:00,96.14,96.14,96.13,96.14,24862.0,83.0707,83.0707,83.0621,83.0707,24862.0
2021-08-03 15:50:00,96.14,96.14,96.13,96.13,39178.0,83.0707,83.0707,83.0621,83.0621,39178.0
2021-08-04 09:30:00,96.31,96.38,96.29,96.36,49066.0,83.2176,83.2781,83.2003,83.2608,49066.0
2021-08-04 09:40:00,96.37,96.39,96.36,96.37,24420.0,83.2695,83.2868,83.2608,83.2695,24420.0
2021-08-04 09:50:00,96.36,96.36,96.31,96.32,17831.0,83.2608,83.2608,83.2176,83.2263,17831.0
2021-08-04 10:00:00,96.31,96.31,96.08,96.08,123046.0,83.2176,83.2176,83.0189,83.0189,123046.0
2021-08-04 10:10:00,96.08,96.11,95.97,95.98,92255.0,83.0189,83.0448,82.9239,82.9325,92255.0
2021-08-04 10:20:00,95.99,95.99,95.86,95.88,96112.0,82.9411,82.9411,82.8288,82.8461,96112.0
2021-08-04 10:30:00,95.88,95.94,95.86,95.94,365389.0,82.8461,82.8979,82.8288,82.8979,365389.0
2021-08-04 10:40:00,95.93,95.93,95.83,95.85,163806.0,82.8893,82.8893,82.8029,82.8202,163806.0
2021-08-04 10:50:00,95.85,95.92,95.83,95.92,69920.0,82.8202,82.8806,82.8029,82.8806,69920.0
2021-08-04 11:00:00,95.93,95.95,95.86,95.87,104478.0,82.8893,82.9066,82.8288,82.8374,104478.0
2021-08-04 11:10:00,95.87,95.87,95.84,95.87,295183.0,82.8374,82.8374,82.8115,82.8374,295183.0
2021-08-04 11:20:00,95.86,95.91,95.84,95.9,67707.0,82.8288,82.872,82.8115,82.8634,67707.0
2021-08-04 11:30:00,95.91,95.96,95.9,95.95,38146.0,82.872,82.9152,82.8634,82.9066,38146.0
2021-08-04 11:40:00,95.95,95.99,95.95,95.98,46439.0,82.9066,82.9411,82.9066,82.9325,46439.0
2021-08-04 11:50:00,95.98,96.05,95.97,96.05,28548.0,82.9325,82.993,82.9239,82.993,28548.0
2021-08-04 12:00:00,96.05,96.05,95.96,95.99,71114.0,82.993,82.993,82.9152,82.9411,71114.0
2021-08-04 12:10:00,95.99,96.0,95.93,95.94,59841.0,82.9411,82.9498,82.8893,82.8979,59841.0
2021-08-04 12:20:00,95.94,95.97,95.93,95.94,36830.0,82.8979,82.9239,82.8893,82.8979,36830.0
2021-08-04 12:30:00,95.95,96.02,95.94,96.0,90624.0,82.9066,82.9671,82.8979,82.9498,90624.0
2021-08-04 12:40:00,96.0,96.01,95.99,96.01,47840.0,82.9498,82.9584,82.9411,82.9584,47840.0
2021-08-04 12:50:00,96.0,96.03,96.0,96.03,64670.0,82.9498,82.9757,82.9498,82.9757,64670.0
2021-08-04 13:00:00,96.03,96.05,96.02,96.03,104412.0,82.9757,82.993,82.9671,82.9757,104412.0
2021-08-04 13:10:00,96.02,96.04,96.02,96.04,27672.0,82.9671,82.9843,82.9671,82.9843,27672.0
2021-08-04 13:20:00,96.04,96.05,96.03,96.04,54620.0,82.9843,82.993,82.9757,82.9843,54620.0
2021-08-04 13:30:00,96.04,96.05,96.03,96.03,87888.0,82.9843,82.993,82.9757,82.9757,87888.0
2021-08-04 13:40:00,96.04,96.05,96.03,96.05,40447.0,82.9843,82.993,82.9757,82.993,40447.0
2021-08-04 13:50:00,96.05,96.05,96.02,96.02,178389.0,82.993,82.993,82.9671,82.9671,178389.0
2021-08-04 14:00:00,96.03,96.05,96.01,96.05,58107.0,82.9757,82.993,82.9584,82.993,58107.0
2021-08-04 14:10:00,96.05,96.07,96.04,96.06,77876.0,82.993,83.0103,82.9843,83.0016,77876.0
2021-08-04 14:20:00,96.07,96.08,96.06,96.06,77851.0,83.0103,83.0189,83.0016,83.0016,77851.0
2021-08-04 14:30:00,96.06,96.07,96.05,96.06,64599.0,83.0016,83.0103,82.993,83.0016,64599.0
2021-08-04 14:40:00,96.06,96.07,96.05,96.06,66971.0,83.0016,83.0103,82.993,83.0016,66971.0
2021-08-04 14:50:00,96.06,96.06,96.03,96.04,68076.0,83.0016,83.0016,82.9757,82.9843,68076.0
2021-08-04 15:00:00,96.05,96.06,96.04,96.05,81910.0,82.993,83.0016,82.9843,82.993,81910.0
2021-08-04 15:10:00,96.05,96.08,96.05,96.08,54828.0,82.993,83.0189,82.993,83.0189,54828.0
2021-08-04 15:20:00,96.08,96.1,96.07,96.08,47265.0,83.0189,83.0362,83.0103,83.0189,47265.0
2021-08-04 15:30:00,96.08,96.09,96.07,96.09,63387.0,83.0189,83.0275,83.0103,83.0275,63387.0
2021-08-04 15:40:00,96.09,96.1,96.08,96.09,41772.0,83.0275,83.0362,83.0189,83.0275,41772.0
2021-08-04 15:50:00,96.08,96.09,96.07,96.08,71551.0,83.0189,83.0275,83.0103,83.0189,71551.0
2021-08-05 09:30:00,95.93,95.97,95.91,95.92,166310.0,82.8893,82.9239,82.872,82.8806,166310.0
2021-08-05 09:40:00,95.91,95.91,95.87,95.89,62103.0,82.872,82.872,82.8374,82.8547,62103.0
2021-08-05 09:50:00,95.9,95.9,95.87,95.88,30007.0,82.8634,82.8634,82.8374,82.8461,30007.0
2021-08-05 10:00:00,95.89,95.89,95.83,95.86,112757.0,82.8547,82.8547,82.8029,82.8288,112757.0
2021-08-05 10:10:00,95.86,95.91,95.85,95.91,61730.0,82.8288,82.872,82.8202,82.872,61730.0
2021-08-05 10:20:00,95.91,95.93,95.87,95.9,119590.0,82.872,82.8893,82.8374,82.8634,119590.0
2021-08-05 10:30:00,95.89,95.9,95.86,95.87,62401.0,82.8547,82.8634,82.8288,82.8374,62401.0
2021-08-05 10:40:00,95.87,95.87,95.82,95.86,73536.0,82.8374,82.8374,82.7942,82.8288,73536.0
2021-08-05 10:50:00,95.87,95.87,95.84,95.84,230325.0,82.8374,82.8374,82.8115,82.8115,230325.0
2021-08-05 11:00:00,95.84,95.89,95.84,95.88,128183.0,82.8115,82.8547,82.8115,82.8461,128183.0
2021-08-05 11:10:00,95.88,95.89,95.83,95.84,75612.0,82.8461,82.8547,82.8029,82.8115,75612.0
2021-08-05 11:20:00,95.83,95.84,95.77,95.79,137580.0,82.8029,82.8115,82.751,82.7683,137580.0
2021-08-05 11:30:00,95.79,95.82,95.77,95.78,46621.0,82.7683,82.7942,82.751,82.7597,46621.0
2021-08-05 11:40:00,95.78,95.8,95.77,95.79,170967.0,82.7597,82.777,82.751,82.7683,170967.0
2021-08-05 11:50:00,95.79,95.82,95.78,95.81,30763.0,82.7683,82.7942,82.7597,82.7856,30763.0
2021-08-05 12:00:00,95.81,95.85,95.81,95.83,35266.0,82.7856,82.8202,82.7856,82.8029,35266.0
2021-08-05 12:10:00,95.84,95.86,95.83,95.84,80409.0,82.8115,82.8288,82.8029,82.8115,80409.0
2021-08-05 12:20:00,95.84,95.84,95.82,95.84,37561.0,82.8115,82.8115,82.7942,82.8115,37561.0
2021-08-05 12:30:00,95.84,95.85,95.84,95.84,73233.0,82.8115,82.8202,82.8115,82.8115,73233.0
2021-08-05 12:40:00,95.84,95.86,95.84,95.86,26491.0,82.8115,82.8288,82.8115,82.8288,26491.0
2021-08-05 12:50:00,95.85,95.86,95.83,95.84,41374.0,82.8202,82.8288,82.8029,82.8115,41374.0
2021-08-05 13:00:00,95.83,95.84,95.83,95.84,20424.0,82.8029,82.8115,82.8029,82.8115,20424.0
2021-08-05 13:10:00,95.84,95.84,95.81,95.83,49126.0,82.8115,82.8115,82.7856,82.8029,49126.0
2021-08-05 13:20:00,95.83,95.85,95.83,95.84,84749.0,82.8029,82.8202,82.8029,82.8115,84749.0
2021-08-05 13:30:00,95.84,95.84,95.83,95.84,55315.0,82.8115,82.8115,82.8029,82.8115,55315.0
2021-08-05 13:40:00,95.84,95.85,95.81,95.82,58282.0,82.8115,82.8202,82.7856,82.7942,58282.0
2021-08-05 13:50:00,95.82,95.82,95.81,95.81,29616.0,82.7942,82.7942,82.7856,82.7856,29616.0
2021-08-05 14:00:00,95.81,95.82,95.79,95.8,62083.0,82.7856,82.7942,82.7683,82.777,62083.0
2021-08-05 14:10:00,95.79,95.82,95.78,95.81,141967.0,82.7683,82.7942,82.7597,82.7856,141967.0
2021-08-05 14:20:00,95.82,95.82,95.81,95.81,67884.0,82.7942,82.7942,82.7856,82.7856,67884.0
2021-08-05 14:30:00,95.81,95.82,95.81,95.81,62610.0,82.7856,82.7942,82.7856,82.7856,62610.0
2021-08-05 14:40:00,95.82,95.82,95.79,95.8,55359.0,82.7942,82.7942,82.7683,82.777,55359.0
2021-08-05 14:50:00,95.8,95.82,95.79,95.81,65453.0,82.777,82.7942,82.7683,82.7856,65453.0
2021-08-05 15:00:00,95.81,95.83,95.81,95.83,51165.0,82.7856,82.8029,82.7856,82.8029,51165.0
2021-08-05 15:10:00,95.83,95.83,95.82,95.83,25921.0,82.8029,82.8029,82.7942,82.8029,25921.0
2021-08-05 15:20:00,95.83,95.84,95.82,95.84,23002.0,82.8029,82.8115,82.7942,82.8115,23002.0
2021-08-05 15:30:00,95.84,95.84,95.83,95.84,27237.0,82.8115,82.8115,82.8029,82.8115,27237.0
2021-08-05 15:40:00,95.84,95.84,95.83,95.84,12368.0,82.8115,82.8115,82.8029,82.8115,12368.0
2021-08-05 15:50:00,95.83,95.84,95.8,95.81,60012.0,82.8029,82.8115,82.777,82.7856,60012.0
2021-08-06 09:30:00,95.48,95.55,95.38,95.53,77335.0,82.5005,82.5609,82.4141,82.5437,77335.0
2021-08-06 09:40:00,95.52,95.52,95.48,95.5,60997.0,82.535,82.535,82.5005,82.5177,60997.0
2021-08-06 09:50:00,95.49,95.51,95.48,95.49,27024.0,82.5091,82.5264,82.5005,82.5091,27024.0
2021-08-06 10:00:00,95.49,95.53,95.49,95.53,662666.0,82.5091,82.5437,82.5091,82.5437,662666.0
2021-08-06 10:10:00,95.53,95.54,95.48,95.48,52620.0,82.5437,82.5523,82.5005,82.5005,52620.0
2021-08-06 10:20:00,95.48,95.5,95.48,95.48,26337.0,82.5005,82.5177,82.5005,82.5005,26337.0
2021-08-06 10:30:00,95.48,95.5,95.47,95.48,30178.0,82.5005,82.5177,82.4918,82.5005,30178.0
2021-08-06 10:40:00,95.48,95.49,95.46,95.47,30719.0,82.5005,82.5091,82.4832,82.4918,30719.0
2021-08-06 10:50:00,95.48,95.48,95.42,95.43,24893.0,82.5005,82.5005,82.4486,82.4573,24893.0
2021-08-06 11:00:00,95.43,95.45,95.41,95.44,96700.0,82.4573,82.4745,82.44,82.4659,96700.0
2021-08-06 11:10:00,95.44,95.44,95.41,95.43,20171.0,82.4659,82.4659,82.44,82.4573,20171.0
2021-08-06 11:20:00,95.42,95.44,95.42,95.44,24311.0,82.4486,82.4659,82.4486,82.4659,24311.0
2021-08-06 11:30:00,95.44,95.47,95.43,95.47,41554.0,82.4659,82.4918,82.4573,82.4918,41554.0
2021-08-06 11:40:00,95.46,95.49,95.46,95.48,85601.0,82.4832,82.5091,82.4832,82.5005,85601.0
2021-08-06 11:50:00,95.48,95.49,95.46,95.47,26591.0,82.5005,82.5091,82.4832,82.4918,26591.0
2021-08-06 12:00:00,95.46,95.47,95.43,95.43,22363.0,82.4832,82.4918,82.4573,82.4573,22363.0
2021-08-06 12:10:00,95.44,95.45,95.43,95.44,15847.0,82.4659,82.4745,82.4573,82.4659,15847.0
2021-08-06 12:20:00,95.43,95.45,95.43,95.45,27274.0,82.4573,82.4745,82.4573,82.4745,27274.0
2021-08-06 12:30:00,95.45,95.45,95.43,95.43,11289.0,82.4745,82.4745,82.4573,82.4573,11289.0
2021-08-06 12:40:00,95.43,95.45,95.42,95.44,41345.0,82.4573,82.4745,82.4486,82.4659,41345.0
2021-08-06 12:50:00,95.44,95.46,95.44,95.45,19649.0,82.4659,82.4832,82.4659,82.4745,19649.0
2021-08-06 13:00:00,95.45,95.46,95.45,95.45,41764.0,82.4745,82.4832,82.4745,82.4745,41764.0
2021-08-06 13:10:00,95.45,95.47,95.45,95.47,25517.0,82.4745,82.4918,82.4745,82.4918,25517.0
2021-08-06 13:20:00,95.47,95.47,95.44,95.45,16534.0,82.4918,82.4918,82.4659,82.4745,16534.0
2021-08-06 13:30:00,95.45,95.48,95.44,95.48,33466.0,82.4745,82.5005,82.4659,82.5005,33466.0
2021-08-06 13:40:00,95.47,95.48,95.46,95.47,47414.0,82.4918,82.5005,82.4832,82.4918,47414.0
2021-08-06 13:50:00,95.46,95.47,95.46,95.47,16446.0,82.4832,82.4918,82.4832,82.4918,16446.0
2021-08-06 14:00:00,95.47,95.48,95.47,95.48,45316.0,82.4918,82.5005,82.4918,82.5005,45316.0
2021-08-06 14:10:00,95.48,95.49,95.47,95.48,38391.0,82.5005,82.5091,82.4918,82.5005,38391.0
2021-08-06 14:20:00,95.48,95.49,95.47,95.48,14453.0,82.5005,82.5091,82.4918,82.5005,14453.0
2021-08-06 14:30:00,95.48,95.48,95.46,95.47,39864.0,82.5005,82.5005,82.4832,82.4918,39864.0
2021-08-06 14:40:00,95.47,95.47,95.45,95.45,50130.0,82.4918,82.4918,82.4745,82.4745,50130.0
2021-08-06 14:50:00,95.45,95.47,95.44,95.46,98066.0,82.4745,82.4918,82.4659,82.4832,98066.0
2021-08-06 15:00:00,95.45,95.45,95.43,95.45,33056.0,82.4745,82.4745,82.4573,82.4745,33056.0
2021-08-06 15:10:00,95.45,95.46,95.44,95.45,81523.0,82.4745,82.4832,82.4659,82.4745,81523.0
2021-08-06 15:20:00,95.45,95.45,95.43,95.44,28041.0,82.4745,82.4745,82.4573,82.4659,28041.0
2021-08-06 15:30:00,95.44,95.45,95.43,95.44,41554.0,82.4659,82.4745,82.4573,82.4659,41554.0
2021-08-06 15:40:00,95.44,95.44,95.43,95.44,34908.0,82.4659,82.4659,82.4573,82.4659,34908.0
2021-08-06 15:50:00,95.44,95.44,95.39,95.4,61657.0,82.4659,82.4659,82.4227,82.4313,61657.0
2021-08-09 09:30:00,95.41,95.46,95.41,95.45,90754.0,82.44,82.4832,82.44,82.4745,90754.0
2021-08-09 09:40:00,95.45,95.46,95.37,95.37,59819.0,82.4745,82.4832,82.4054,82.4054,59819.0
2021-08-09 09:50:00,95.37,95.39,95.35,95.37,184473.0,82.4054,82.4227,82.3881,82.4054,184473.0
2021-08-09 10:00:00,95.38,95.4,95.35,95.37,52523.0,82.4141,82.4313,82.3881,82.4054,52523.0
2021-08-09 10:10:00,95.37,95.41,95.36,95.36,53842.0,82.4054,82.44,82.3968,82.3968,53842.0
2021-08-09 10:20:00,95.36,95.38,95.34,95.37,24314.0,82.3968,82.4141,82.3795,82.4054,24314.0
2021-08-09 10:30:00,95.37,95.38,95.34,95.37,16891.0,82.4054,82.4141,82.3795,82.4054,16891.0
2021-08-09 10:40:00,95.37,95.38,95.29,95.29,28093.0,82.4054,82.4141,82.3363,82.3363,28093.0
2021-08-09 10:50:00,95.29,95.29,95.19,95.2,34914.0,82.3363,82.3363,82.2499,82.2585,34914.0
2021-08-09 11:00:00,95.2,95.22,95.19,95.21,12008.0,82.2585,82.2758,82.2499,82.2672,12008.0
2021-08-09 11:10:00,95.21,95.24,95.18,95.22,33070.0,82.2672,82.2931,82.2412,82.2758,33070.0
2021-08-09 11:20:00,95.21,95.25,95.21,95.25,48983.0,82.2672,82.3017,82.2672,82.3017,48983.0
2021-08-09 11:30:00,95.25,95.28,95.16,95.16,27708.0,82.3017,82.3276,82.224,82.224,27708.0
2021-08-09 11:40:00,95.16,95.23,95.16,95.23,40955.0,82.224,82.2844,82.224,82.2844,40955.0
2021-08-09 11:50:00,95.23,95.26,95.21,95.25,11609.0,82.2844,82.3104,82.2672,82.3017,11609.0
2021-08-09 12:00:00,95.25,95.25,95.23,95.25,25199.0,82.3017,82.3017,82.2844,82.3017,25199.0
2021-08-09 12:10:00,95.25,95.25,95.19,95.2,104727.0,82.3017,82.3017,82.2499,82.2585,104727.0
2021-08-09 12:20:00,95.19,95.23,95.19,95.23,16338.0,82.2499,82.2844,82.2499,82.2844,16338.0
2021-08-09 12:30:00,95.22,95.22,95.17,95.19,52717.0,82.2758,82.2758,82.2326,82.2499,52717.0
2021-08-09 12:40:00,95.19,95.21,95.18,95.2,22503.0,82.2499,82.2672,82.2412,82.2585,22503.0
2021-08-09 12:50:00,95.2,95.21,95.18,95.2,10727.0,82.2585,82.2672,82.2412,82.2585,10727.0
2021-08-09 13:00:00,95.19,95.2,95.17,95.18,11865.0,82.2499,82.2585,82.2326,82.2412,11865.0
2021-08-09 13:10:00,95.18,95.2,95.17,95.19,14102.0,82.2412,82.2585,82.2326,82.2499,14102.0
2021-08-09 13:20:00,95.18,95.19,95.17,95.18,13913.0,82.2412,82.2499,82.2326,82.2412,13913.0
2021-08-09 13:30:00,95.18,95.19,95.17,95.19,17751.0,82.2412,82.2499,82.2326,82.2499,17751.0
2021-08-09 13:40:00,95.19,95.21,95.18,95.2,42987.0,82.2499,82.2672,82.2412,82.2585,42987.0
2021-08-09 13:50:00,95.2,95.22,95.19,95.22,12930.0,82.2585,82.2758,82.2499,82.2758,12930.0
2021-08-09 14:00:00,95.21,95.24,95.21,95.22,23606.0,82.2672,82.2931,82.2672,82.2758,23606.0
2021-08-09 14:10:00,95.22,95.23,95.21,95.22,45654.0,82.2758,82.2844,82.2672,82.2758,45654.0
2021-08-09 14:20:00,95.23,95.23,95.22,95.23,34199.0,82.2844,82.2844,82.2758,82.2844,34199.0
2021-08-09 14:30:00,95.22,95.26,95.22,95.22,54130.0,82.2758,82.3104,82.2758,82.2758,54130.0
2021-08-09 14:40:00,95.22,95.24,95.21,95.21,27817.0,82.2758,82.2931,82.2672,82.2672,27817.0
2021-08-09 14:50:00,95.21,95.23,95.21,95.22,11532.0,82.2672,82.2844,82.2672,82.2758,11532.0
2021-08-09 15:00:00,95.23,95.23,95.22,95.23,27726.0,82.2844,82.2844,82.2758,82.2844,27726.0
2021-08-09 15:10:00,95.23,95.23,95.19,95.2,16700.0,82.2844,82.2844,82.2499,82.2585,16700.0
2021-08-09 15:20:00,95.2,95.22,95.19,95.21,68285.0,82.2585,82.2758,82.2499,82.2672,68285.0
2021-08-09 15:30:00,95.21,95.22,95.19,95.2,21550.0,82.2672,82.2758,82.2499,82.2585,21550.0
2021-08-09 15:40:00,95.2,95.2,95.17,95.17,19587.0,82.2585,82.2585,82.2326,82.2326,19587.0
2021-08-09 15:50:00,95.18,95.18,95.11,95.14,97611.0,82.2412,82.2412,82.1808,82.2067,97611.0
2021-08-10 09:30:00,95.06,95.35,95.06,95.1,62982.0,82.1376,82.3881,82.1376,82.1721,62982.0
2021-08-10 09:40:00,95.09,95.16,95.09,95.14,22887.0,82.1635,82.224,82.1635,82.2067,22887.0
2021-08-10 09:50:00,95.14,95.16,95.1,95.11,79426.0,82.2067,82.224,82.1721,82.1808,79426.0
2021-08-10 10:00:00,95.11,95.12,95.07,95.11,52421.0,82.1808,82.1894,82.1462,82.1808,52421.0
2021-08-10 10:10:00,95.12,95.12,95.04,95.06,70102.0,82.1894,82.1894,82.1203,82.1376,70102.0
2021-08-10 10:20:00,95.07,95.09,95.04,95.08,71316.0,82.1462,82.1635,82.1203,82.1548,71316.0
2021-08-10 10:30:00,95.08,95.09,95.04,95.05,23143.0,82.1548,82.1635,82.1203,82.1289,23143.0
2021-08-10 10:40:00,95.06,95.08,95.04,95.05,25837.0,82.1376,82.1548,82.1203,82.1289,25837.0
2021-08-10 10:50:00,95.04,95.07,95.04,95.06,44350.0,82.1203,82.1462,82.1203,82.1376,44350.0
2021-08-10 11:00:00,95.06,95.09,95.05,95.06,36693.0,82.1376,82.1635,82.1289,82.1376,36693.0
2021-08-10 11:10:00,95.06,95.07,95.04,95.06,24025.0,82.1376,82.1462,82.1203,82.1376,24025.0
2021-08-10 11:20:00,95.06,95.06,95.01,95.02,22214.0,82.1376,82.1376,82.0944,82.103,22214.0
2021-08-10 11:30:00,95.01,95.02,95.0,95.02,21220.0,82.0944,82.103,82.0857,82.103,21220.0
2021-08-10 11:40:00,95.02,95.04,95.01,95.04,7749.0,82.103,82.1203,82.0944,82.1203,7749.0
2021-08-10 11:50:00,95.04,95.06,95.04,95.05,38121.0,82.1203,82.1376,82.1203,82.1289,38121.0
2021-08-10 12:00:00,95.05,95.06,95.02,95.04,19745.0,82.1289,82.1376,82.103,82.1203,19745.0
2021-08-10 12:10:00,95.04,95.06,95.03,95.05,50280.0,82.1203,82.1376,82.1116,82.1289,50280.0
2021-08-10 12:20:00,95.05,95.05,95.03,95.04,22799.0,82.1289,82.1289,82.1116,82.1203,22799.0
2021-08-10 12:30:00,95.04,95.05,95.03,95.03,96319.0,82.1203,82.1289,82.1116,82.1116,96319.0
2021-08-10 12:40:00,95.03,95.04,95.02,95.04,13610.0,82.1116,82.1203,82.103,82.1203,13610.0
2021-08-10 12:50:00,95.04,95.04,95.03,95.04,18894.0,82.1203,82.1203,82.1116,82.1203,18894.0
2021-08-10 13:00:00,95.03,95.05,95.02,95.04,19535.0,82.1116,82.1289,82.103,82.1203,19535.0
2021-08-10 13:10:00,95.04,95.04,95.03,95.04,15169.0,82.1203,82.1203,82.1116,82.1203,15169.0
2021-08-10 13:20:00,95.04,95.05,95.01,95.01,34337.0,82.1203,82.1289,82.0944,82.0944,34337.0
2021-08-10 13:30:00,95.02,95.02,95.01,95.02,8936.0,82.103,82.103,82.0944,82.103,8936.0
2021-08-10 13:40:00,95.02,95.05,95.02,95.05,36743.0,82.103,82.1289,82.103,82.1289,36743.0
2021-08-10 13:50:00,95.05,95.06,95.03,95.04,21702.0,82.1289,82.1376,82.1116,82.1203,21702.0
2021-08-10 14:00:00,95.05,95.05,95.02,95.04,20870.0,82.1289,82.1289,82.103,82.1203,20870.0
2021-08-10 14:10:00,95.03,95.04,95.01,95.03,18151.0,82.1116,82.1203,82.0944,82.1116,18151.0
2021-08-10 14:20:00,95.03,95.04,95.02,95.04,25795.0,82.1116,82.1203,82.103,82.1203,25795.0
2021-08-10 14:30:00,95.04,95.04,95.01,95.02,17950.0,82.1203,82.1203,82.0944,82.103,17950.0
2021-08-10 14:40:00,95.01,95.02,95.0,95.0,18800.0,82.0944,82.103,82.0857,82.0857,18800.0
2021-08-10 14:50:00,95.01,95.01,94.98,95.0,27145.0,82.0944,82.0944,82.0684,82.0857,27145.0
2021-08-10 15:00:00,95.0,95.0,94.97,94.98,28499.0,82.0857,82.0857,82.0598,82.0684,28499.0
2021-08-10 15:10:00,94.98,94.99,94.97,94.98,14545.0,82.0684,82.0771,82.0598,82.0684,14545.0
2021-08-10 15:20:00,94.99,95.0,94.98,94.98,32900.0,82.0771,82.0857,82.0684,82.0684,32900.0
2021-08-10 15:30:00,94.98,94.99,94.96,94.97,25574.0,82.0684,82.0771,82.0511,82.0598,25574.0
2021-08-10 15:40:00,94.97,94.97,94.95,94.97,28894.0,82.0598,82.0598,82.0425,82.0598,28894.0
2021-08-10 15:50:00,94.97,95.0,94.96,94.99,53600.0,82.0598,82.0857,82.0511,82.0771,53600.0
2021-08-11 09:30:00,95.0,95.05,94.92,95.02,169018.0,82.0857,82.1289,82.0166,82.103,169018.0
2021-08-11 09:40:00,95.03,95.03,94.92,94.93,69716.0,82.1116,82.1116,82.0166,82.0252,69716.0
2021-08-11 09:50:00,94.93,94.96,94.91,94.93,87429.0,82.0252,82.0511,82.0079,82.0252,87429.0
2021-08-11 10:00:00,94.94,94.98,94.94,94.98,63758.0,82.0339,82.0684,82.0339,82.0684,63758.0
2021-08-11 10:10:00,94.98,95.03,94.97,95.02,69646.0,82.0684,82.1116,82.0598,82.103,69646.0
2021-08-11 10:20:00,95.02,95.05,95.01,95.05,21919.0,82.103,82.1289,82.0944,82.1289,21919.0
2021-08-11 10:30:00,95.04,95.05,95.02,95.04,143282.0,82.1203,82.1289,82.103,82.1203,143282.0
2021-08-11 10:40:00,95.04,95.04,95.03,95.03,20104.0,82.1203,82.1203,82.1116,82.1116,20104.0
2021-08-11 10:50:00,95.04,95.05,95.03,95.03,40392.0,82.1203,82.1289,82.1116,82.1116,40392.0
2021-08-11 11:00:00,95.03,95.04,95.02,95.03,38904.0,82.1116,82.1203,82.103,82.1116,38904.0
2021-08-11 11:10:00,95.02,95.04,95.02,95.03,57864.0,82.103,82.1203,82.103,82.1116,57864.0
2021-08-11 11:20:00,95.04,95.05,95.01,95.04,39950.0,82.1203,82.1289,82.0944,82.1203,39950.0
2021-08-11 11:30:00,95.04,95.05,95.02,95.04,90905.0,82.1203,82.1289,82.103,82.1203,90905.0
2021-08-11 11:40:00,95.04,95.05,95.03,95.05,31427.0,82.1203,82.1289,82.1116,82.1289,31427.0
2021-08-11 11:50:00,95.05,95.06,95.04,95.06,30402.0,82.1289,82.1376,82.1203,82.1376,30402.0
2021-08-11 12:00:00,95.06,95.06,95.04,95.04,50691.0,82.1376,82.1376,82.1203,82.1203,50691.0
2021-08-11 12:10:00,95.05,95.05,95.01,95.03,30933.0,82.1289,82.1289,82.0944,82.1116,30933.0
2021-08-11 12:20:00,95.02,95.04,95.02,95.04,17946.0,82.103,82.1203,82.103,82.1203,17946.0
2021-08-11 12:30:00,95.04,95.05,95.03,95.05,9268.0,82.1203,82.1289,82.1116,82.1289,9268.0
2021-08-11 12:40:00,95.05,95.07,95.04,95.06,24084.0,82.1289,82.1462,82.1203,82.1376,24084.0
2021-08-11 12:50:00,95.06,95.07,95.05,95.06,25555.0,82.1376,82.1462,82.1289,82.1376,25555.0
2021-08-11 13:00:00,95.07,95.23,95.03,95.23,355929.0,82.1462,82.2844,82.1116,82.2844,355929.0
2021-08-11 13:10:00,95.22,95.28,95.16,95.2,157037.0,82.2758,82.3276,82.224,82.2585,157037.0
2021-08-11 13:20:00,95.2,95.23,95.17,95.18,114049.0,82.2585,82.2844,82.2326,82.2412,114049.0
2021-08-11 13:30:00,95.18,95.21,95.17,95.2,56686.0,82.2412,82.2672,82.2326,82.2585,56686.0
2021-08-11 13:40:00,95.21,95.22,95.19,95.21,25922.0,82.2672,82.2758,82.2499,82.2672,25922.0
2021-08-11 13:50:00,95.21,95.23,95.2,95.2,32841.0,82.2672,82.2844,82.2585,82.2585,32841.0
2021-08-11 14:00:00,95.2,95.21,95.18,95.2,24306.0,82.2585,82.2672,82.2412,82.2585,24306.0
2021-08-11 14:10:00,95.19,95.2,95.19,95.2,18444.0,82.2499,82.2585,82.2499,82.2585,18444.0
2021-08-11 14:20:00,95.2,95.2,95.16,95.18,50136.0,82.2585,82.2585,82.224,82.2412,50136.0
2021-08-11 14:30:00,95.17,95.19,95.16,95.17,31683.0,82.2326,82.2499,82.224,82.2326,31683.0
2021-08-11 14:40:00,95.17,95.18,95.15,95.16,51723.0,82.2326,82.2412,82.2153,82.224,51723.0
2021-08-11 14:50:00,95.17,95.17,95.1,95.11,37041.0,82.2326,82.2326,82.1721,82.1808,37041.0
2021-08-11 15:00:00,95.12,95.13,95.11,95.13,22592.0,82.1894,82.198,82.1808,82.198,22592.0
2021-08-11 15:10:00,95.13,95.16,95.12,95.16,103458.0,82.198,82.224,82.1894,82.224,103458.0
2021-08-11 15:20:00,95.16,95.18,95.15,95.18,36397.0,82.224,82.2412,82.2153,82.2412,36397.0
2021-08-11 15:30:00,95.18,95.19,95.17,95.18,28291.0,82.2412,82.2499,82.2326,82.2412,28291.0
2021-08-11 15:40:00,95.18,95.2,95.17,95.2,73999.0,82.2412,82.2585,82.2326,82.2585,73999.0
2021-08-11 15:50:00,95.19,95.19,95.13,95.13,101682.0,82.2499,82.2499,82.198,82.198,101682.0
2021-08-12 09:30:00,95.11,95.11,95.03,95.03,104433.0,82.1808,82.1808,82.1116,82.1116,104433.0
2021-08-12 09:40:00,95.04,95.05,95.03,95.05,66093.0,82.1203,82.1289,82.1116,82.1289,66093.0
2021-08-12 09:50:00,95.05,95.08,95.04,95.07,76517.0,82.1289,82.1548,82.1203,82.1462,76517.0
2021-08-12 10:00:00,95.06,95.11,95.05,95.1,73524.0,82.1376,82.1808,82.1289,82.1721,73524.0
2021-08-12 10:10:00,95.09,95.11,95.09,95.11,24466.0,82.1635,82.1808,82.1635,82.1808,24466.0
2021-08-12 10:20:00,95.11,95.14,95.11,95.13,28054.0,82.1808,82.2067,82.1808,82.198,28054.0
2021-08-12 10:30:00,95.12,95.16,95.12,95.15,21380.0,82.1894,82.224,82.1894,82.2153,21380.0
2021-08-12 10:40:00,95.15,95.16,95.13,95.14,12739.0,82.2153,82.224,82.198,82.2067,12739.0
2021-08-12 10:50:00,95.14,95.16,95.13,95.15,16831.0,82.2067,82.224,82.198,82.2153,16831.0
2021-08-12 11:00:00,95.16,95.17,95.14,95.15,26498.0,82.224,82.2326,82.2067,82.2153,26498.0
2021-08-12 11:10:00,95.15,95.17,95.14,95.17,36394.0,82.2153,82.2326,82.2067,82.2326,36394.0
2021-08-12 11:20:00,95.17,95.17,95.15,95.16,18302.0,82.2326,82.2326,82.2153,82.224,18302.0
2021-08-12 11:30:00,95.16,95.18,95.15,95.17,19028.0,82.224,82.2412,82.2153,82.2326,19028.0
2021-08-12 11:40:00,95.17,95.18,95.16,95.18,46645.0,82.2326,82.2412,82.224,82.2412,46645.0
2021-08-12 11:50:00,95.18,95.18,95.16,95.17,13881.0,82.2412,82.2412,82.224,82.2326,13881.0
2021-08-12 12:00:00,95.16,95.17,95.15,95.16,86381.0,82.224,82.2326,82.2153,82.224,86381.0
2021-08-12 12:10:00,95.16,95.16,95.14,95.15,26624.0,82.224,82.224,82.2067,82.2153,26624.0
2021-08-12 12:20:00,95.15,95.16,95.12,95.13,39720.0,82.2153,82.224,82.1894,82.198,39720.0
2021-08-12 12:30:00,95.14,95.15,95.13,95.15,38916.0,82.2067,82.2153,82.198,82.2153,38916.0
2021-08-12 12:40:00,95.15,95.15,95.12,95.13,41174.0,82.2153,82.2153,82.1894,82.198,41174.0
2021-08-12 12:50:00,95.13,95.14,95.12,95.12,38812.0,82.198,82.2067,82.1894,82.1894,38812.0
2021-08-12 13:00:00,95.12,95.14,95.07,95.12,244305.0,82.1894,82.2067,82.1462,82.1894,244305.0
2021-08-12 13:10:00,95.12,95.13,95.08,95.1,20245.0,82.1894,82.198,82.1548,82.1721,20245.0
2021-08-12 13:20:00,95.09,95.1,95.06,95.08,39761.0,82.1635,82.1721,82.1376,82.1548,39761.0
2021-08-12 13:30:00,95.08,95.09,95.07,95.09,41682.0,82.1548,82.1635,82.1462,82.1635,41682.0
2021-08-12 13:40:00,95.09,95.11,95.09,95.1,11765.0,82.1635,82.1808,82.1635,82.1721,11765.0
2021-08-12 13:50:00,95.1,95.13,95.09,95.12,11802.0,82.1721,82.198,82.1635,82.1894,11802.0
2021-08-12 14:00:00,95.12,95.13,95.1,95.11,9046.0,82.1894,82.198,82.1721,82.1808,9046.0
2021-08-12 14:10:00,95.11,95.13,95.1,95.13,16629.0,82.1808,82.198,82.1721,82.198,16629.0
2021-08-12 14:20:00,95.13,95.15,95.12,95.12,28535.0,82.198,82.2153,82.1894,82.1894,28535.0
2021-08-12 14:30:00,95.13,95.13,95.1,95.13,66624.0,82.198,82.198,82.1721,82.198,66624.0
2021-08-12 14:40:00,95.12,95.14,95.1,95.11,21827.0,82.1894,82.2067,82.1721,82.1808,21827.0
2021-08-12 14:50:00,95.11,95.12,95.09,95.1,60553.0,82.1808,82.1894,82.1635,82.1721,60553.0
2021-08-12 15:00:00,95.1,95.12,95.09,95.12,23583.0,82.1721,82.1894,82.1635,82.1894,23583.0
2021-08-12 15:10:00,95.12,95.12,95.1,95.11,36756.0,82.1894,82.1894,82.1721,82.1808,36756.0
2021-08-12 15:20:00,95.12,95.12,95.1,95.12,39030.0,82.1894,82.1894,82.1721,82.1894,39030.0
2021-08-12 15:30:00,95.12,95.13,95.11,95.13,65011.0,82.1894,82.198,82.1808,82.198,65011.0
2021-08-12 15:40:00,95.13,95.14,95.12,95.14,47727.0,82.198,82.2067,82.1894,82.2067,47727.0
2021-08-12 15:50:00,95.14,95.16,95.13,95.16,33880.0,82.2067,82.224,82.198,82.224,33880.0
2021-08-13 09:30:00,95.25,95.29,95.25,95.27,36679.0,82.3017,82.3363,82.3017,82.319,36679.0
2021-08-13 09:40:00,95.27,95.28,95.26,95.27,15290.0,82.319,82.3276,82.3104,82.319,15290.0
2021-08-13 09:50:00,95.27,95.31,95.27,95.3,18240.0,82.319,82.3536,82.319,82.3449,18240.0
2021-08-13 10:00:00,95.3,95.38,95.29,95.38,95911.0,82.3449,82.4141,82.3363,82.4141,95911.0
2021-08-13 10:10:00,95.37,95.42,95.37,95.41,62329.0,82.4054,82.4486,82.4054,82.44,62329.0
2021-08-13 10:20:00,95.41,95.49,95.4,95.4,71672.0,82.44,82.5091,82.4313,82.4313,71672.0
2021-08-13 10:30:00,95.4,95.44,95.4,95.43,66164.0,82.4313,82.4659,82.4313,82.4573,66164.0
2021-08-13 10:40:00,95.42,95.44,95.4,95.42,49532.0,82.4486,82.4659,82.4313,82.4486,49532.0
2021-08-13 10:50:00,95.41,95.42,95.4,95.42,14417.0,82.44,82.4486,82.4313,82.4486,14417.0
2021-08-13 11:00:00,95.43,95.43,95.39,95.41,39400.0,82.4573,82.4573,82.4227,82.44,39400.0
2021-08-13 11:10:00,95.41,95.41,95.38,95.39,31185.0,82.44,82.44,82.4141,82.4227,31185.0
2021-08-13 11:20:00,95.39,95.4,95.38,95.39,24296.0,82.4227,82.4313,82.4141,82.4227,24296.0
2021-08-13 11:30:00,95.39,95.41,95.38,95.4,33738.0,82.4227,82.44,82.4141,82.4313,33738.0
2021-08-13 11:40:00,95.4,95.42,95.4,95.42,9088.0,82.4313,82.4486,82.4313,82.4486,9088.0
2021-08-13 11:50:00,95.42,95.44,95.41,95.44,15495.0,82.4486,82.4659,82.44,82.4659,15495.0
2021-08-13 12:00:00,95.44,95.45,95.42,95.45,36636.0,82.4659,82.4745,82.4486,82.4745,36636.0
2021-08-13 12:10:00,95.44,95.45,95.43,95.43,23730.0,82.4659,82.4745,82.4573,82.4573,23730.0
2021-08-13 12:20:00,95.43,95.44,95.42,95.44,19693.0,82.4573,82.4659,82.4486,82.4659,19693.0
2021-08-13 12:30:00,95.43,95.44,95.41,95.43,78607.0,82.4573,82.4659,82.44,82.4573,78607.0
2021-08-13 12:40:00,95.43,95.44,95.42,95.43,16321.0,82.4573,82.4659,82.4486,82.4573,16321.0
2021-08-13 12:50:00,95.44,95.44,95.42,95.43,14513.0,82.4659,82.4659,82.4486,82.4573,14513.0
2021-08-13 13:00:00,95.43,95.43,95.42,95.43,7236.0,82.4573,82.4573,82.4486,82.4573,7236.0
2021-08-13 13:10:00,95.43,95.43,95.42,95.42,23064.0,82.4573,82.4573,82.4486,82.4486,23064.0
2021-08-13 13:20:00,95.43,95.43,95.42,95.43,20355.0,82.4573,82.4573,82.4486,82.4573,20355.0
2021-08-13 13:30:00,95.43,95.43,95.41,95.42,17311.0,82.4573,82.4573,82.44,82.4486,17311.0
2021-08-13 13:40:00,95.41,95.42,95.41,95.42,34775.0,82.44,82.4486,82.44,82.4486,34775.0
2021-08-13 13:50:00,95.42,95.44,95.41,95.43,19344.0,82.4486,82.4659,82.44,82.4573,19344.0
2021-08-13 14:00:00,95.43,95.43,95.42,95.43,8845.0,82.4573,82.4573,82.4486,82.4573,8845.0
2021-08-13 14:10:00,95.43,95.43,95.42,95.43,6875.0,82.4573,82.4573,82.4486,82.4573,6875.0
2021-08-13 14:20:00,95.43,95.45,95.42,95.45,20964.0,82.4573,82.4745,82.4486,82.4745,20964.0
2021-08-13 14:30:00,95.44,95.45,95.44,95.45,13423.0,82.4659,82.4745,82.4659,82.4745,13423.0
2021-08-13 14:40:00,95.45,95.45,95.44,95.45,12758.0,82.4745,82.4745,82.4659,82.4745,12758.0
2021-08-13 14:50:00,95.45,95.46,95.44,95.46,26986.0,82.4745,82.4832,82.4659,82.4832,26986.0
2021-08-13 15:00:00,95.45,95.46,95.45,95.46,17770.0,82.4745,82.4832,82.4745,82.4832,17770.0
2021-08-13 15:10:00,95.46,95.46,95.45,95.45,22551.0,82.4832,82.4832,82.4745,82.4745,22551.0
2021-08-13 15:20:00,95.45,95.46,95.45,95.46,7293.0,82.4745,82.4832,82.4745,82.4832,7293.0
2021-08-13 15:30:00,95.45,95.49,95.45,95.48,17830.0,82.4745,82.5091,82.4745,82.5005,17830.0
2021-08-13 15:40:00,95.47,95.5,95.47,95.49,25418.0,82.4918,82.5177,82.4918,82.5091,25418.0
2021-08-13 15:50:00,95.49,95.52,95.48,95.52,39841.0,82.5091,82.535,82.5005,82.535,39841.0
2021-08-16 09:30:00,95.67,95.76,95.66,95.75,104630.0,82.6646,82.7424,82.656,82.7338,104630.0
2021-08-16 09:40:00,95.75,95.81,95.75,95.78,82216.0,82.7338,82.7856,82.7338,82.7597,82216.0
2021-08-16 09:50:00,95.78,95.8,95.77,95.79,44545.0,82.7597,82.777,82.751,82.7683,44545.0
2021-08-16 10:00:00,95.8,95.81,95.69,95.72,48921.0,82.777,82.7856,82.6819,82.7078,48921.0
2021-08-16 10:10:00,95.72,95.76,95.71,95.76,22631.0,82.7078,82.7424,82.6992,82.7424,22631.0
2021-08-16 10:20:00,95.76,95.78,95.74,95.78,66225.0,82.7424,82.7597,82.7251,82.7597,66225.0
2021-08-16 10:30:00,95.77,95.78,95.74,95.74,44818.0,82.751,82.7597,82.7251,82.7251,44818.0
2021-08-16 10:40:00,95.74,95.77,95.73,95.77,34255.0,82.7251,82.751,82.7165,82.751,34255.0
2021-08-16 10:50:00,95.77,95.77,95.73,95.73,19018.0,82.751,82.751,82.7165,82.7165,19018.0
2021-08-16 11:00:00,95.73,95.74,95.71,95.73,30216.0,82.7165,82.7251,82.6992,82.7165,30216.0
2021-08-16 11:10:00,95.73,95.74,95.69,95.69,12999.0,82.7165,82.7251,82.6819,82.6819,12999.0
2021-08-16 11:20:00,95.68,95.71,95.68,95.71,252066.0,82.6733,82.6992,82.6733,82.6992,252066.0
2021-08-16 11:30:00,95.71,95.71,95.69,95.7,170466.0,82.6992,82.6992,82.6819,82.6906,170466.0
2021-08-16 11:40:00,95.7,95.71,95.69,95.7,17921.0,82.6906,82.6992,82.6819,82.6906,17921.0
2021-08-16 11:50:00,95.7,95.73,95.69,95.73,29593.0,82.6906,82.7165,82.6819,82.7165,29593.0
2021-08-16 12:00:00,95.72,95.72,95.71,95.72,9954.0,82.7078,82.7078,82.6992,82.7078,9954.0
2021-08-16 12:10:00,95.72,95.73,95.71,95.71,18994.0,82.7078,82.7165,82.6992,82.6992,18994.0
2021-08-16 12:20:00,95.71,95.72,95.71,95.71,17936.0,82.6992,82.7078,82.6992,82.6992,17936.0
2021-08-16 12:30:00,95.71,95.73,95.7,95.73,15409.0,82.6992,82.7165,82.6906,82.7165,15409.0
2021-08-16 12:40:00,95.73,95.73,95.71,95.71,10285.0,82.7165,82.7165,82.6992,82.6992,10285.0
2021-08-16 12:50:00,95.72,95.72,95.71,95.72,9344.0,82.7078,82.7078,82.6992,82.7078,9344.0
2021-08-16 13:00:00,95.72,95.72,95.71,95.72,18455.0,82.7078,82.7078,82.6992,82.7078,18455.0
2021-08-16 13:10:00,95.72,95.72,95.7,95.71,17428.0,82.7078,82.7078,82.6906,82.6992,17428.0
2021-08-16 13:20:00,95.7,95.71,95.7,95.71,30798.0,82.6906,82.6992,82.6906,82.6992,30798.0
2021-08-16 13:30:00,95.71,95.72,95.7,95.72,9633.0,82.6992,82.7078,82.6906,82.7078,9633.0
2021-08-16 13:40:00,95.72,95.72,95.7,95.7,36563.0,82.7078,82.7078,82.6906,82.6906,36563.0
2021-08-16 13:50:00,95.7,95.71,95.7,95.7,21309.0,82.6906,82.6992,82.6906,82.6906,21309.0
2021-08-16 14:00:00,95.7,95.71,95.7,95.71,16567.0,82.6906,82.6992,82.6906,82.6992,16567.0
2021-08-16 14:10:00,95.7,95.71,95.69,95.69,28988.0,82.6906,82.6992,82.6819,82.6819,28988.0
2021-08-16 14:20:00,95.7,95.7,95.68,95.69,20369.0,82.6906,82.6906,82.6733,82.6819,20369.0
2021-08-16 14:30:00,95.69,95.69,95.67,95.69,11172.0,82.6819,82.6819,82.6646,82.6819,11172.0
2021-08-16 14:40:00,95.69,95.69,95.66,95.66,17586.0,82.6819,82.6819,82.656,82.656,17586.0
2021-08-16 14:50:00,95.66,95.66,95.65,95.66,194278.0,82.656,82.656,82.6474,82.656,194278.0
2021-08-16 15:00:00,95.66,95.66,95.65,95.66,17220.0,82.656,82.656,82.6474,82.656,17220.0
2021-08-16 15:10:00,95.66,95.66,95.65,95.65,15941.0,82.656,82.656,82.6474,82.6474,15941.0
2021-08-16 15:20:00,95.66,95.66,95.65,95.65,17572.0,82.656,82.656,82.6474,82.6474,17572.0
2021-08-16 15:30:00,95.66,95.66,95.63,95.63,30373.0,82.656,82.656,82.6301,82.6301,30373.0
2021-08-16 15:40:00,95.63,95.64,95.63,95.64,12759.0,82.6301,82.6387,82.6301,82.6387,12759.0
2021-08-16 15:50:00,95.63,95.64,95.6,95.6,50368.0,82.6301,82.6387,82.6041,82.6041,50368.0
2021-08-17 09:30:00,95.56,95.58,95.52,95.54,103244.0,82.5696,82.5869,82.535,82.5523,103244.0
2021-08-17 09:40:00,95.55,95.59,95.54,95.58,18917.0,82.5609,82.5955,82.5523,82.5869,18917.0
2021-08-17 09:50:00,95.58,95.6,95.54,95.55,52778.0,82.5869,82.6041,82.5523,82.5609,52778.0
2021-08-17 10:00:00,95.55,95.55,95.51,95.52,20452.0,82.5609,82.5609,82.5264,82.535,20452.0
2021-08-17 10:10:00,95.52,95.54,95.51,95.54,24100.0,82.535,82.5523,82.5264,82.5523,24100.0
2021-08-17 10:20:00,95.54,95.57,95.52,95.57,88388.0,82.5523,82.5782,82.535,82.5782,88388.0
2021-08-17 10:30:00,95.57,95.57,95.51,95.54,152686.0,82.5782,82.5782,82.5264,82.5523,152686.0
2021-08-17 10:40:00,95.54,95.55,95.52,95.54,73422.0,82.5523,82.5609,82.535,82.5523,73422.0
2021-08-17 10:50:00,95.54,95.56,95.53,95.54,62870.0,82.5523,82.5696,82.5437,82.5523,62870.0
2021-08-17 11:00:00,95.53,95.55,95.53,95.54,38177.0,82.5437,82.5609,82.5437,82.5523,38177.0
2021-08-17 11:10:00,95.54,95.55,95.53,95.55,12562.0,82.5523,82.5609,82.5437,82.5609,12562.0
2021-08-17 11:20:00,95.54,95.54,95.49,95.5,114254.0,82.5523,82.5523,82.5091,82.5177,114254.0
2021-08-17 11:30:00,95.5,95.51,95.49,95.5,33969.0,82.5177,82.5264,82.5091,82.5177,33969.0
2021-08-17 11:40:00,95.5,95.52,95.49,95.51,17999.0,82.5177,82.535,82.5091,82.5264,17999.0
2021-08-17 11:50:00,95.5,95.52,95.49,95.52,17296.0,82.5177,82.535,82.5091,82.535,17296.0
2021-08-17 12:00:00,95.53,95.56,95.52,95.55,36453.0,82.5437,82.5696,82.535,82.5609,36453.0
2021-08-17 12:10:00,95.55,95.59,95.54,95.57,72520.0,82.5609,82.5955,82.5523,82.5782,72520.0
2021-08-17 12:20:00,95.56,95.57,95.56,95.56,123363.0,82.5696,82.5782,82.5696,82.5696,123363.0
2021-08-17 12:30:00,95.56,95.57,95.56,95.56,10188.0,82.5696,82.5782,82.5696,82.5696,10188.0
2021-08-17 12:40:00,95.57,95.57,95.56,95.56,46668.0,82.5782,82.5782,82.5696,82.5696,46668.0
2021-08-17 12:50:00,95.57,95.58,95.56,95.57,26533.0,82.5782,82.5869,82.5696,82.5782,26533.0
2021-08-17 13:00:00,95.58,95.58,95.57,95.58,13854.0,82.5869,82.5869,82.5782,82.5869,13854.0
2021-08-17 13:10:00,95.58,95.59,95.57,95.58,14790.0,82.5869,82.5955,82.5782,82.5869,14790.0
2021-08-17 13:20:00,95.59,95.63,95.58,95.63,14824.0,82.5955,82.6301,82.5869,82.6301,14824.0
2021-08-17 13:30:00,95.63,95.63,95.58,95.59,31057.0,82.6301,82.6301,82.5869,82.5955,31057.0
2021-08-17 13:40:00,95.59,95.6,95.58,95.6,11450.0,82.5955,82.6041,82.5869,82.6041,11450.0
2021-08-17 13:50:00,95.6,95.6,95.57,95.58,141017.0,82.6041,82.6041,82.5782,82.5869,141017.0
2021-08-17 14:00:00,95.57,95.58,95.55,95.56,33336.0,82.5782,82.5869,82.5609,82.5696,33336.0
2021-08-17 14:10:00,95.56,95.56,95.55,95.56,69007.0,82.5696,82.5696,82.5609,82.5696,69007.0
2021-08-17 14:20:00,95.56,95.57,95.55,95.56,16882.0,82.5696,82.5782,82.5609,82.5696,16882.0
2021-08-17 14:30:00,95.56,95.57,95.55,95.56,13803.0,82.5696,82.5782,82.5609,82.5696,13803.0
2021-08-17 14:40:00,95.56,95.56,95.55,95.56,14926.0,82.5696,82.5696,82.5609,82.5696,14926.0
2021-08-17 14:50:00,95.56,95.56,95.52,95.53,25823.0,82.5696,82.5696,82.535,82.5437,25823.0
2021-08-17 15:00:00,95.53,95.54,95.52,95.52,16071.0,82.5437,82.5523,82.535,82.535,16071.0
2021-08-17 15:10:00,95.53,95.54,95.52,95.52,50804.0,82.5437,82.5523,82.535,82.535,50804.0
2021-08-17 15:20:00,95.53,95.53,95.51,95.51,20082.0,82.5437,82.5437,82.5264,82.5264,20082.0
2021-08-17 15:30:00,95.52,95.52,95.49,95.5,86667.0,82.535,82.535,82.5091,82.5177,86667.0
2021-08-17 15:40:00,95.5,95.51,95.49,95.51,41819.0,82.5177,82.5264,82.5091,82.5264,41819.0
2021-08-17 15:50:00,95.51,95.52,95.5,95.52,98100.0,82.5264,82.535,82.5177,82.535,98100.0
2021-08-18 09:30:00,95.5,95.52,95.46,95.5,204735.0,82.5177,82.535,82.4832,82.5177,204735.0
2021-08-18 09:40:00,95.49,95.5,95.48,95.48,60265.0,82.5091,82.5177,82.5005,82.5005,60265.0
2021-08-18 09:50:00,95.48,95.51,95.48,95.5,46254.0,82.5005,82.5264,82.5005,82.5177,46254.0
2021-08-18 10:00:00,95.5,95.51,95.49,95.51,54544.0,82.5177,82.5264,82.5091,82.5264,54544.0
2021-08-18 10:10:00,95.51,95.52,95.5,95.51,65864.0,82.5264,82.535,82.5177,82.5264,65864.0
2021-08-18 10:20:00,95.51,95.52,95.48,95.49,29786.0,82.5264,82.535,82.5005,82.5091,29786.0
2021-08-18 10:30:00,95.48,95.5,95.46,95.46,144267.0,82.5005,82.5177,82.4832,82.4832,144267.0
2021-08-18 10:40:00,95.46,95.47,95.44,95.45,18045.0,82.4832,82.4918,82.4659,82.4745,18045.0
2021-08-18 10:50:00,95.45,95.47,95.45,95.45,191489.0,82.4745,82.4918,82.4745,82.4745,191489.0
2021-08-18 11:00:00,95.46,95.46,95.45,95.45,13473.0,82.4832,82.4832,82.4745,82.4745,13473.0
2021-08-18 11:10:00,95.45,95.46,95.42,95.43,124573.0,82.4745,82.4832,82.4486,82.4573,124573.0
2021-08-18 11:20:00,95.43,95.46,95.42,95.45,35359.0,82.4573,82.4832,82.4486,82.4745,35359.0
2021-08-18 11:30:00,95.45,95.45,95.43,95.44,77522.0,82.4745,82.4745,82.4573,82.4659,77522.0
2021-08-18 11:40:00,95.44,95.46,95.43,95.45,12933.0,82.4659,82.4832,82.4573,82.4745,12933.0
2021-08-18 11:50:00,95.45,95.47,95.45,95.46,9663.0,82.4745,82.4918,82.4745,82.4832,9663.0
2021-08-18 12:00:00,95.45,95.46,95.44,95.45,7071.0,82.4745,82.4832,82.4659,82.4745,7071.0
2021-08-18 12:10:00,95.44,95.44,95.41,95.41,20829.0,82.4659,82.4659,82.44,82.44,20829.0
2021-08-18 12:20:00,95.42,95.42,95.4,95.4,12980.0,82.4486,82.4486,82.4313,82.4313,12980.0
2021-08-18 12:30:00,95.41,95.41,95.4,95.41,76520.0,82.44,82.44,82.4313,82.44,76520.0
2021-08-18 12:40:00,95.41,95.41,95.39,95.4,12318.0,82.44,82.44,82.4227,82.4313,12318.0
2021-08-18 12:50:00,95.4,95.4,95.36,95.39,119429.0,82.4313,82.4313,82.3968,82.4227,119429.0
2021-08-18 13:00:00,95.38,95.41,95.38,95.38,40061.0,82.4141,82.44,82.4141,82.4141,40061.0
2021-08-18 13:10:00,95.38,95.39,95.35,95.35,21640.0,82.4141,82.4227,82.3881,82.3881,21640.0
2021-08-18 13:20:00,95.36,95.36,95.29,95.29,14998.0,82.3968,82.3968,82.3363,82.3363,14998.0
2021-08-18 13:30:00,95.29,95.32,95.29,95.32,42493.0,82.3363,82.3622,82.3363,82.3622,42493.0
2021-08-18 13:40:00,95.33,95.33,95.32,95.32,17322.0,82.3709,82.3709,82.3622,82.3622,17322.0
2021-08-18 13:50:00,95.32,95.33,95.28,95.3,30957.0,82.3622,82.3709,82.3276,82.3449,30957.0
2021-08-18 14:00:00,95.29,95.5,95.29,95.4,75275.0,82.3363,82.5177,82.3363,82.4313,75275.0
2021-08-18 14:10:00,95.4,95.41,95.35,95.38,14607.0,82.4313,82.44,82.3881,82.4141,14607.0
2021-08-18 14:20:00,95.37,95.47,95.35,95.47,19014.0,82.4054,82.4918,82.3881,82.4918,19014.0
2021-08-18 14:30:00,95.47,95.49,95.45,95.46,14481.0,82.4918,82.5091,82.4745,82.4832,14481.0
2021-08-18 14:40:00,95.45,95.45,95.42,95.43,23989.0,82.4745,82.4745,82.4486,82.4573,23989.0
2021-08-18 14:50:00,95.44,95.45,95.42,95.43,31555.0,82.4659,82.4745,82.4486,82.4573,31555.0
2021-08-18 15:00:00,95.44,95.46,95.43,95.46,10068.0,82.4659,82.4832,82.4573,82.4832,10068.0
2021-08-18 15:10:00,95.45,95.46,95.45,95.45,154885.0,82.4745,82.4832,82.4745,82.4745,154885.0
2021-08-18 15:20:00,95.45,95.47,95.43,95.43,132438.0,82.4745,82.4918,82.4573,82.4573,132438.0
2021-08-18 15:30:00,95.43,95.44,95.41,95.43,21326.0,82.4573,82.4659,82.44,82.4573,21326.0
2021-08-18 15:40:00,95.43,95.43,95.38,95.38,45943.0,82.4573,82.4573,82.4141,82.4141,45943.0
2021-08-18 15:50:00,95.38,95.39,95.35,95.38,126146.0,82.4141,82.4227,82.3881,82.4141,126146.0
2021-08-19 09:30:00,95.49,95.49,95.4,95.45,51970.0,82.5091,82.5091,82.4313,82.4745,51970.0
2021-08-19 09:40:00,95.45,95.45,95.42,95.45,63324.0,82.4745,82.4745,82.4486,82.4745,63324.0
2021-08-19 09:50:00,95.46,95.46,95.43,95.43,30629.0,82.4832,82.4832,82.4573,82.4573,30629.0
2021-08-19 10:00:00,95.44,95.46,95.39,95.41,40454.0,82.4659,82.4832,82.4227,82.44,40454.0
2021-08-19 10:10:00,95.41,95.42,95.4,95.41,26445.0,82.44,82.4486,82.4313,82.44,26445.0
2021-08-19 10:20:00,95.41,95.43,95.4,95.43,8180.0,82.44,82.4573,82.4313,82.4573,8180.0
2021-08-19 10:30:00,95.43,95.48,95.42,95.45,30371.0,82.4573,82.5005,82.4486,82.4745,30371.0
2021-08-19 10:40:00,95.46,95.48,95.45,95.48,52400.0,82.4832,82.5005,82.4745,82.5005,52400.0
2021-08-19 10:50:00,95.48,95.5,95.47,95.47,34334.0,82.5005,82.5177,82.4918,82.4918,34334.0
2021-08-19 11:00:00,95.48,95.53,95.48,95.52,28192.0,82.5005,82.5437,82.5005,82.535,28192.0
2021-08-19 11:10:00,95.53,95.54,95.52,95.52,21042.0,82.5437,82.5523,82.535,82.535,21042.0
2021-08-19 11:20:00,95.52,95.55,95.51,95.54,56707.0,82.535,82.5609,82.5264,82.5523,56707.0
2021-08-19 11:30:00,95.55,95.56,95.54,95.55,28506.0,82.5609,82.5696,82.5523,82.5609,28506.0
2021-08-19 11:40:00,95.56,95.58,95.54,95.58,76684.0,82.5696,82.5869,82.5523,82.5869,76684.0
2021-08-19 11:50:00,95.58,95.6,95.57,95.59,48567.0,82.5869,82.6041,82.5782,82.5955,48567.0
2021-08-19 12:00:00,95.58,95.59,95.56,95.58,14536.0,82.5869,82.5955,82.5696,82.5869,14536.0
2021-08-19 12:10:00,95.58,95.58,95.56,95.56,28900.0,82.5869,82.5869,82.5696,82.5696,28900.0
2021-08-19 12:20:00,95.56,95.57,95.55,95.55,5939.0,82.5696,82.5782,82.5609,82.5609,5939.0
2021-08-19 12:30:00,95.56,95.56,95.55,95.56,13026.0,82.5696,82.5696,82.5609,82.5696,13026.0
2021-08-19 12:40:00,95.56,95.57,95.55,95.56,12772.0,82.5696,82.5782,82.5609,82.5696,12772.0
2021-08-19 12:50:00,95.56,95.57,95.56,95.56,42731.0,82.5696,82.5782,82.5696,82.5696,42731.0
2021-08-19 13:00:00,95.56,95.57,95.55,95.55,92483.0,82.5696,82.5782,82.5609,82.5609,92483.0
2021-08-19 13:10:00,95.56,95.56,95.55,95.55,8838.0,82.5696,82.5696,82.5609,82.5609,8838.0
2021-08-19 13:20:00,95.54,95.55,95.53,95.54,134906.0,82.5523,82.5609,82.5437,82.5523,134906.0
2021-08-19 13:30:00,95.54,95.54,95.52,95.52,12977.0,82.5523,82.5523,82.535,82.535,12977.0
2021-08-19 13:40:00,95.52,95.57,95.52,95.56,28692.0,82.535,82.5782,82.535,82.5696,28692.0
2021-08-19 13:50:00,95.56,95.58,95.56,95.58,14178.0,82.5696,82.5869,82.5696,82.5869,14178.0
2021-08-19 14:00:00,95.58,95.58,95.55,95.56,17733.0,82.5869,82.5869,82.5609,82.5696,17733.0
2021-08-19 14:10:00,95.56,95.56,95.54,95.55,21719.0,82.5696,82.5696,82.5523,82.5609,21719.0
2021-08-19 14:20:00,95.55,95.55,95.52,95.53,17953.0,82.5609,82.5609,82.535,82.5437,17953.0
2021-08-19 14:30:00,95.53,95.53,95.52,95.53,13808.0,82.5437,82.5437,82.535,82.5437,13808.0
2021-08-19 14:40:00,95.53,95.56,95.52,95.54,19516.0,82.5437,82.5696,82.535,82.5523,19516.0
2021-08-19 14:50:00,95.55,95.55,95.53,95.54,43193.0,82.5609,82.5609,82.5437,82.5523,43193.0
2021-08-19 15:00:00,95.54,95.56,95.53,95.56,233122.0,82.5523,82.5696,82.5437,82.5696,233122.0
2021-08-19 15:10:00,95.55,95.56,95.53,95.53,17803.0,82.5609,82.5696,82.5437,82.5437,17803.0
2021-08-19 15:20:00,95.53,95.54,95.53,95.53,29487.0,82.5437,82.5523,82.5437,82.5437,29487.0
2021-08-19 15:30:00,95.54,95.54,95.53,95.54,15718.0,82.5523,82.5523,82.5437,82.5523,15718.0
2021-08-19 15:40:00,95.54,95.54,95.53,95.54,39216.0,82.5523,82.5523,82.5437,82.5523,39216.0
2021-08-19 15:50:00,95.54,95.54,95.51,95.52,138621.0,82.5523,82.5523,82.5264,82.535,138621.0
2021-08-20 09:30:00,95.59,95.6,95.55,95.59,21424.0,82.5955,82.6041,82.5609,82.5955,21424.0
2021-08-20 09:40:00,95.58,95.6,95.51,95.51,27027.0,82.5869,82.6041,82.5264,82.5264,27027.0
2021-08-20 09:50:00,95.5,95.55,95.49,95.53,9737.0,82.5177,82.5609,82.5091,82.5437,9737.0
2021-08-20 10:00:00,95.54,95.54,95.51,95.53,35651.0,82.5523,82.5523,82.5264,82.5437,35651.0
2021-08-20 10:10:00,95.53,95.54,95.52,95.52,59810.0,82.5437,82.5523,82.535,82.535,59810.0
2021-08-20 10:20:00,95.53,95.53,95.51,95.52,86396.0,82.5437,82.5437,82.5264,82.535,86396.0
2021-08-20 10:30:00,95.51,95.55,95.51,95.55,24500.0,82.5264,82.5609,82.5264,82.5609,24500.0
2021-08-20 10:40:00,95.55,95.57,95.54,95.56,12787.0,82.5609,82.5782,82.5523,82.5696,12787.0
2021-08-20 10:50:00,95.57,95.58,95.56,95.56,9025.0,82.5782,82.5869,82.5696,82.5696,9025.0
2021-08-20 11:00:00,95.56,95.57,95.53,95.54,20578.0,82.5696,82.5782,82.5437,82.5523,20578.0
2021-08-20 11:10:00,95.54,95.54,95.51,95.53,50156.0,82.5523,82.5523,82.5264,82.5437,50156.0
2021-08-20 11:20:00,95.54,95.54,95.52,95.54,19452.0,82.5523,82.5523,82.535,82.5523,19452.0
2021-08-20 11:30:00,95.54,95.54,95.52,95.52,14162.0,82.5523,82.5523,82.535,82.535,14162.0
2021-08-20 11:40:00,95.53,95.53,95.51,95.51,23425.0,82.5437,82.5437,82.5264,82.5264,23425.0
2021-08-20 11:50:00,95.52,95.53,95.51,95.53,13477.0,82.535,82.5437,82.5264,82.5437,13477.0
2021-08-20 12:00:00,95.52,95.53,95.52,95.53,11869.0,82.535,82.5437,82.535,82.5437,11869.0
2021-08-20 12:10:00,95.53,95.53,95.52,95.53,64216.0,82.5437,82.5437,82.535,82.5437,64216.0
2021-08-20 12:20:00,95.53,95.53,95.52,95.53,13343.0,82.5437,82.5437,82.535,82.5437,13343.0
2021-08-20 12:30:00,95.52,95.54,95.52,95.53,13840.0,82.535,82.5523,82.535,82.5437,13840.0
2021-08-20 12:40:00,95.53,95.53,95.52,95.53,14578.0,82.5437,82.5437,82.535,82.5437,14578.0
2021-08-20 12:50:00,95.52,95.53,95.5,95.51,19512.0,82.535,82.5437,82.5177,82.5264,19512.0
2021-08-20 13:00:00,95.51,95.51,95.49,95.49,39359.0,82.5264,82.5264,82.5091,82.5091,39359.0
2021-08-20 13:10:00,95.5,95.5,95.47,95.48,12701.0,82.5177,82.5177,82.4918,82.5005,12701.0
2021-08-20 13:20:00,95.47,95.48,95.46,95.48,8246.0,82.4918,82.5005,82.4832,82.5005,8246.0
2021-08-20 13:30:00,95.48,95.48,95.46,95.47,18651.0,82.5005,82.5005,82.4832,82.4918,18651.0
2021-08-20 13:40:00,95.47,95.48,95.46,95.48,40308.0,82.4918,82.5005,82.4832,82.5005,40308.0
2021-08-20 13:50:00,95.48,95.51,95.47,95.51,54124.0,82.5005,82.5264,82.4918,82.5264,54124.0
2021-08-20 14:00:00,95.51,95.51,95.48,95.5,12671.0,82.5264,82.5264,82.5005,82.5177,12671.0
2021-08-20 14:10:00,95.5,95.5,95.49,95.5,78622.0,82.5177,82.5177,82.5091,82.5177,78622.0
2021-08-20 14:20:00,95.5,95.5,95.49,95.5,13474.0,82.5177,82.5177,82.5091,82.5177,13474.0
2021-08-20 14:30:00,95.49,95.5,95.48,95.48,31864.0,82.5091,82.5177,82.5005,82.5005,31864.0
2021-08-20 14:40:00,95.49,95.49,95.48,95.49,16523.0,82.5091,82.5091,82.5005,82.5091,16523.0
2021-08-20 14:50:00,95.48,95.51,95.48,95.5,19717.0,82.5005,82.5264,82.5005,82.5177,19717.0
2021-08-20 15:00:00,95.51,95.51,95.5,95.51,27635.0,82.5264,82.5264,82.5177,82.5264,27635.0
2021-08-20 15:10:00,95.51,95.51,95.49,95.49,44235.0,82.5264,82.5264,82.5091,82.5091,44235.0
2021-08-20 15:20:00,95.5,95.5,95.49,95.5,20302.0,82.5177,82.5177,82.5091,82.5177,20302.0
2021-08-20 15:30:00,95.5,95.5,95.49,95.5,44457.0,82.5177,82.5177,82.5091,82.5177,44457.0
2021-08-20 15:40:00,95.5,95.5,95.49,95.49,17444.0,82.5177,82.5177,82.5091,82.5091,17444.0
2021-08-20 15:50:00,95.49,95.52,95.49,95.51,39052.0,82.5091,82.535,82.5091,82.5264,39052.0
2021-08-23 09:30:00,95.54,95.56,95.51,95.54,54873.0,82.5523,82.5696,82.5264,82.5523,54873.0
2021-08-23 09:40:00,95.54,95.56,95.5,95.54,69243.0,82.5523,82.5696,82.5177,82.5523,69243.0
2021-08-23 09:50:00,95.55,95.55,95.49,95.51,25557.0,82.5609,82.5609,82.5091,82.5264,25557.0
2021-08-23 10:00:00,95.52,95.56,95.51,95.55,59491.0,82.535,82.5696,82.5264,82.5609,59491.0
2021-08-23 10:10:00,95.55,95.55,95.51,95.53,51653.0,82.5609,82.5609,82.5264,82.5437,51653.0
2021-08-23 10:20:00,95.54,95.55,95.53,95.55,31575.0,82.5523,82.5609,82.5437,82.5609,31575.0
2021-08-23 10:30:00,95.55,95.59,95.54,95.59,17660.0,82.5609,82.5955,82.5523,82.5955,17660.0
2021-08-23 10:40:00,95.59,95.6,95.55,95.56,25852.0,82.5955,82.6041,82.5609,82.5696,25852.0
2021-08-23 10:50:00,95.55,95.57,95.54,95.56,19929.0,82.5609,82.5782,82.5523,82.5696,19929.0
2021-08-23 11:00:00,95.55,95.56,95.53,95.55,9369.0,82.5609,82.5696,82.5437,82.5609,9369.0
2021-08-23 11:10:00,95.55,95.55,95.54,95.55,21468.0,82.5609,82.5609,82.5523,82.5609,21468.0
2021-08-23 11:20:00,95.54,95.55,95.53,95.55,25187.0,82.5523,82.5609,82.5437,82.5609,25187.0
2021-08-23 11:30:00,95.55,95.56,95.54,95.56,10463.0,82.5609,82.5696,82.5523,82.5696,10463.0
2021-08-23 11:40:00,95.57,95.58,95.56,95.56,44311.0,82.5782,82.5869,82.5696,82.5696,44311.0
2021-08-23 11:50:00,95.56,95.58,95.56,95.58,24384.0,82.5696,82.5869,82.5696,82.5869,24384.0
2021-08-23 12:00:00,95.58,95.58,95.56,95.56,15662.0,82.5869,82.5869,82.5696,82.5696,15662.0
2021-08-23 12:10:00,95.56,95.57,95.56,95.56,14175.0,82.5696,82.5782,82.5696,82.5696,14175.0
2021-08-23 12:20:00,95.56,95.57,95.56,95.56,12687.0,82.5696,82.5782,82.5696,82.5696,12687.0
2021-08-23 12:30:00,95.56,95.57,95.56,95.56,70411.0,82.5696,82.5782,82.5696,82.5696,70411.0
2021-08-23 12:40:00,95.56,95.57,95.56,95.57,11554.0,82.5696,82.5782,82.5696,82.5782,11554.0
2021-08-23 12:50:00,95.56,95.58,95.56,95.58,12814.0,82.5696,82.5869,82.5696,82.5869,12814.0
2021-08-23 13:00:00,95.58,95.59,95.57,95.59,19101.0,82.5869,82.5955,82.5782,82.5955,19101.0
2021-08-23 13:10:00,95.59,95.59,95.58,95.58,7045.0,82.5955,82.5955,82.5869,82.5869,7045.0
2021-08-23 13:20:00,95.59,95.59,95.58,95.58,5311.0,82.5955,82.5955,82.5869,82.5869,5311.0
2021-08-23 13:30:00,95.59,95.59,95.58,95.59,11775.0,82.5955,82.5955,82.5869,82.5955,11775.0
2021-08-23 13:40:00,95.59,95.59,95.58,95.59,21954.0,82.5955,82.5955,82.5869,82.5955,21954.0
2021-08-23 13:50:00,95.58,95.59,95.58,95.59,9836.0,82.5869,82.5955,82.5869,82.5955,9836.0
2021-08-23 14:00:00,95.59,95.59,95.58,95.59,25177.0,82.5955,82.5955,82.5869,82.5955,25177.0
2021-08-23 14:10:00,95.59,95.59,95.57,95.59,50343.0,82.5955,82.5955,82.5782,82.5955,50343.0
2021-08-23 14:20:00,95.59,95.59,95.58,95.59,11790.0,82.5955,82.5955,82.5869,82.5955,11790.0
2021-08-23 14:30:00,95.59,95.6,95.58,95.59,47548.0,82.5955,82.6041,82.5869,82.5955,47548.0
2021-08-23 14:40:00,95.59,95.6,95.58,95.6,13611.0,82.5955,82.6041,82.5869,82.6041,13611.0
2021-08-23 14:50:00,95.59,95.6,95.59,95.6,47403.0,82.5955,82.6041,82.5955,82.6041,47403.0
2021-08-23 15:00:00,95.59,95.61,95.59,95.61,62717.0,82.5955,82.6128,82.5955,82.6128,62717.0
2021-08-23 15:10:00,95.61,95.62,95.6,95.62,42004.0,82.6128,82.6214,82.6041,82.6214,42004.0
2021-08-23 15:20:00,95.62,95.62,95.6,95.6,20495.0,82.6214,82.6214,82.6041,82.6041,20495.0
2021-08-23 15:30:00,95.6,95.61,95.59,95.6,33206.0,82.6041,82.6128,82.5955,82.6041,33206.0
2021-08-23 15:40:00,95.6,95.6,95.59,95.59,31766.0,82.6041,82.6041,82.5955,82.5955,31766.0
2021-08-23 15:50:00,95.6,95.61,95.56,95.57,137662.0,82.6041,82.6128,82.5696,82.5782,137662.0
2021-08-24 09:30:00,95.52,95.52,95.39,95.44,96827.0,82.535,82.535,82.4227,82.4659,96827.0
2021-08-24 09:40:00,95.44,95.44,95.4,95.44,43873.0,82.4659,82.4659,82.4313,82.4659,43873.0
2021-08-24 09:50:00,95.45,95.48,95.44,95.47,59661.0,82.4745,82.5005,82.4659,82.4918,59661.0
2021-08-24 10:00:00,95.47,95.56,95.47,95.53,105134.0,82.4918,82.5696,82.4918,82.5437,105134.0
2021-08-24 10:10:00,95.54,95.54,95.48,95.5,29289.0,82.5523,82.5523,82.5005,82.5177,29289.0
2021-08-24 10:20:00,95.51,95.52,95.5,95.5,126666.0,82.5264,82.535,82.5177,82.5177,126666.0
2021-08-24 10:30:00,95.51,95.53,95.5,95.53,60799.0,82.5264,82.5437,82.5177,82.5437,60799.0
2021-08-24 10:40:00,95.52,95.53,95.48,95.49,29188.0,82.535,82.5437,82.5005,82.5091,29188.0
2021-08-24 10:50:00,95.5,95.5,95.46,95.47,50227.0,82.5177,82.5177,82.4832,82.4918,50227.0
2021-08-24 11:00:00,95.47,95.48,95.46,95.48,31208.0,82.4918,82.5005,82.4832,82.5005,31208.0
2021-08-24 11:10:00,95.48,95.5,95.47,95.5,4545.0,82.5005,82.5177,82.4918,82.5177,4545.0
2021-08-24 11:20:00,95.5,95.51,95.49,95.5,17335.0,82.5177,82.5264,82.5091,82.5177,17335.0
2021-08-24 11:30:00,95.49,95.51,95.49,95.49,99649.0,82.5091,82.5264,82.5091,82.5091,99649.0
2021-08-24 11:40:00,95.5,95.5,95.49,95.5,34259.0,82.5177,82.5177,82.5091,82.5177,34259.0
2021-08-24 11:50:00,95.5,95.5,95.47,95.48,10889.0,82.5177,82.5177,82.4918,82.5005,10889.0
2021-08-24 12:00:00,95.49,95.49,95.47,95.48,38498.0,82.5091,82.5091,82.4918,82.5005,38498.0
2021-08-24 12:10:00,95.48,95.48,95.45,95.45,15136.0,82.5005,82.5005,82.4745,82.4745,15136.0
2021-08-24 12:20:00,95.45,95.46,95.44,95.45,21301.0,82.4745,82.4832,82.4659,82.4745,21301.0
2021-08-24 12:30:00,95.44,95.45,95.42,95.43,25107.0,82.4659,82.4745,82.4486,82.4573,25107.0
2021-08-24 12:40:00,95.43,95.44,95.43,95.43,37478.0,82.4573,82.4659,82.4573,82.4573,37478.0
2021-08-24 12:50:00,95.43,95.44,95.42,95.42,36522.0,82.4573,82.4659,82.4486,82.4486,36522.0
2021-08-24 13:00:00,95.43,95.46,95.42,95.46,148668.0,82.4573,82.4832,82.4486,82.4832,148668.0
2021-08-24 13:10:00,95.45,95.48,95.45,95.48,10101.0,82.4745,82.5005,82.4745,82.5005,10101.0
2021-08-24 13:20:00,95.48,95.48,95.47,95.48,19749.0,82.5005,82.5005,82.4918,82.5005,19749.0
2021-08-24 13:30:00,95.47,95.48,95.45,95.46,17792.0,82.4918,82.5005,82.4745,82.4832,17792.0
2021-08-24 13:40:00,95.45,95.46,95.43,95.44,30330.0,82.4745,82.4832,82.4573,82.4659,30330.0
2021-08-24 13:50:00,95.44,95.45,95.43,95.45,38350.0,82.4659,82.4745,82.4573,82.4745,38350.0
2021-08-24 14:00:00,95.44,95.45,95.44,95.45,12133.0,82.4659,82.4745,82.4659,82.4745,12133.0
2021-08-24 14:10:00,95.45,95.45,95.44,95.45,24221.0,82.4745,82.4745,82.4659,82.4745,24221.0
2021-08-24 14:20:00,95.44,95.45,95.44,95.44,26645.0,82.4659,82.4745,82.4659,82.4659,26645.0
2021-08-24 14:30:00,95.44,95.45,95.44,95.45,8226.0,82.4659,82.4745,82.4659,82.4745,8226.0
2021-08-24 14:40:00,95.45,95.45,95.44,95.45,13895.0,82.4745,82.4745,82.4659,82.4745,13895.0
2021-08-24 14:50:00,95.45,95.45,95.44,95.44,9232.0,82.4745,82.4745,82.4659,82.4659,9232.0
2021-08-24 15:00:00,95.45,95.45,95.43,95.44,37187.0,82.4745,82.4745,82.4573,82.4659,37187.0
2021-08-24 15:10:00,95.44,95.44,95.43,95.44,23994.0,82.4659,82.4659,82.4573,82.4659,23994.0
2021-08-24 15:20:00,95.44,95.44,95.43,95.44,12236.0,82.4659,82.4659,82.4573,82.4659,12236.0
2021-08-24 15:30:00,95.44,95.44,95.43,95.44,19659.0,82.4659,82.4659,82.4573,82.4659,19659.0
2021-08-24 15:40:00,95.44,95.44,95.42,95.42,81329.0,82.4659,82.4659,82.4486,82.4486,81329.0
2021-08-24 15:50:00,95.41,95.41,95.39,95.4,120889.0,82.44,82.44,82.4227,82.4313,120889.0
2021-08-25 09:30:00,95.43,95.44,95.39,95.4,43089.0,82.4573,82.4659,82.4227,82.4313,43089.0
2021-08-25 09:40:00,95.38,95.4,95.35,95.36,25236.0,82.4141,82.4313,82.3881,82.3968,25236.0
2021-08-25 09:50:00,95.37,95.39,95.33,95.38,19486.0,82.4054,82.4227,82.3709,82.4141,19486.0
2021-08-25 10:00:00,95.39,95.4,95.36,95.36,44720.0,82.4227,82.4313,82.3968,82.3968,44720.0
2021-08-25 10:10:00,95.36,95.38,95.35,95.37,13378.0,82.3968,82.4141,82.3881,82.4054,13378.0
2021-08-25 10:20:00,95.37,95.38,95.33,95.33,20912.0,82.4054,82.4141,82.3709,82.3709,20912.0
2021-08-25 10:30:00,95.33,95.33,95.25,95.28,44999.0,82.3709,82.3709,82.3017,82.3276,44999.0
2021-08-25 10:40:00,95.27,95.28,95.25,95.27,31051.0,82.319,82.3276,82.3017,82.319,31051.0
2021-08-25 10:50:00,95.27,95.29,95.22,95.24,41533.0,82.319,82.3363,82.2758,82.2931,41533.0
2021-08-25 11:00:00,95.23,95.29,95.23,95.27,17570.0,82.2844,82.3363,82.2844,82.319,17570.0
2021-08-25 11:10:00,95.27,95.28,95.25,95.27,62227.0,82.319,82.3276,82.3017,82.319,62227.0
2021-08-25 11:20:00,95.27,95.27,95.24,95.26,18272.0,82.319,82.319,82.2931,82.3104,18272.0
2021-08-25 11:30:00,95.25,95.26,95.24,95.24,17480.0,82.3017,82.3104,82.2931,82.2931,17480.0
2021-08-25 11:40:00,95.25,95.28,95.24,95.27,83344.0,82.3017,82.3276,82.2931,82.319,83344.0
2021-08-25 11:50:00,95.27,95.28,95.26,95.26,32559.0,82.319,82.3276,82.3104,82.3104,32559.0
2021-08-25 12:00:00,95.27,95.27,95.26,95.27,75487.0,82.319,82.319,82.3104,82.319,75487.0
2021-08-25 12:10:00,95.27,95.28,95.26,95.27,14896.0,82.319,82.3276,82.3104,82.319,14896.0
2021-08-25 12:20:00,95.28,95.3,95.27,95.3,23787.0,82.3276,82.3449,82.319,82.3449,23787.0
2021-08-25 12:30:00,95.3,95.31,95.29,95.3,21512.0,82.3449,82.3536,82.3363,82.3449,21512.0
2021-08-25 12:40:00,95.29,95.31,95.29,95.3,15585.0,82.3363,82.3536,82.3363,82.3449,15585.0
2021-08-25 12:50:00,95.31,95.31,95.27,95.27,25490.0,82.3536,82.3536,82.319,82.319,25490.0
2021-08-25 13:00:00,95.28,95.29,95.24,95.24,29899.0,82.3276,82.3363,82.2931,82.2931,29899.0
2021-08-25 13:10:00,95.24,95.25,95.23,95.23,22171.0,82.2931,82.3017,82.2844,82.2844,22171.0
2021-08-25 13:20:00,95.23,95.24,95.19,95.2,17891.0,82.2844,82.2931,82.2499,82.2585,17891.0
2021-08-25 13:30:00,95.2,95.21,95.18,95.19,19119.0,82.2585,82.2672,82.2412,82.2499,19119.0
2021-08-25 13:40:00,95.19,95.23,95.18,95.23,35203.0,82.2499,82.2844,82.2412,82.2844,35203.0
2021-08-25 13:50:00,95.23,95.27,95.22,95.27,17898.0,82.2844,82.319,82.2758,82.319,17898.0
2021-08-25 14:00:00,95.27,95.27,95.24,95.27,24078.0,82.319,82.319,82.2931,82.319,24078.0
2021-08-25 14:10:00,95.26,95.28,95.26,95.26,13940.0,82.3104,82.3276,82.3104,82.3104,13940.0
2021-08-25 14:20:00,95.26,95.29,95.26,95.28,28192.0,82.3104,82.3363,82.3104,82.3276,28192.0
2021-08-25 14:30:00,95.28,95.3,95.27,95.29,14866.0,82.3276,82.3449,82.319,82.3363,14866.0
2021-08-25 14:40:00,95.29,95.3,95.29,95.3,14665.0,82.3363,82.3449,82.3363,82.3449,14665.0
2021-08-25 14:50:00,95.3,95.3,95.26,95.27,14623.0,82.3449,82.3449,82.3104,82.319,14623.0
2021-08-25 15:00:00,95.26,95.27,95.24,95.24,9158.0,82.3104,82.319,82.2931,82.2931,9158.0
2021-08-25 15:10:00,95.24,95.25,95.24,95.25,447627.0,82.2931,82.3017,82.2931,82.3017,447627.0
2021-08-25 15:20:00,95.25,95.26,95.24,95.26,34189.0,82.3017,82.3104,82.2931,82.3104,34189.0
2021-08-25 15:30:00,95.26,95.26,95.25,95.25,22287.0,82.3104,82.3104,82.3017,82.3017,22287.0
2021-08-25 15:40:00,95.26,95.26,95.25,95.26,51206.0,82.3104,82.3104,82.3017,82.3104,51206.0
2021-08-25 15:50:00,95.26,95.26,95.24,95.25,132424.0,82.3104,82.3104,82.2931,82.3017,132424.0
2021-08-26 09:30:00,95.36,95.36,95.12,95.14,71140.0,82.3968,82.3968,82.1894,82.2067,71140.0
2021-08-26 09:40:00,95.14,95.2,95.11,95.17,36523.0,82.2067,82.2585,82.1808,82.2326,36523.0
2021-08-26 09:50:00,95.17,95.18,95.13,95.13,11997.0,82.2326,82.2412,82.198,82.198,11997.0
2021-08-26 10:00:00,95.12,95.18,95.11,95.14,152781.0,82.1894,82.2412,82.1808,82.2067,152781.0
2021-08-26 10:10:00,95.14,95.17,95.13,95.14,20860.0,82.2067,82.2326,82.198,82.2067,20860.0
2021-08-26 10:20:00,95.13,95.18,95.12,95.17,46089.0,82.198,82.2412,82.1894,82.2326,46089.0
2021-08-26 10:30:00,95.17,95.19,95.15,95.16,13380.0,82.2326,82.2499,82.2153,82.224,13380.0
2021-08-26 10:40:00,95.16,95.18,95.14,95.14,19141.0,82.224,82.2412,82.2067,82.2067,19141.0
2021-08-26 10:50:00,95.14,95.16,95.13,95.15,89479.0,82.2067,82.224,82.198,82.2153,89479.0
2021-08-26 11:00:00,95.14,95.22,95.14,95.21,214988.0,82.2067,82.2758,82.2067,82.2672,214988.0
2021-08-26 11:10:00,95.21,95.22,95.17,95.21,217735.0,82.2672,82.2758,82.2326,82.2672,217735.0
2021-08-26 11:20:00,95.22,95.22,95.21,95.21,11171.0,82.2758,82.2758,82.2672,82.2672,11171.0
2021-08-26 11:30:00,95.22,95.22,95.19,95.2,28027.0,82.2758,82.2758,82.2499,82.2585,28027.0
2021-08-26 11:40:00,95.2,95.2,95.17,95.18,37445.0,82.2585,82.2585,82.2326,82.2412,37445.0
2021-08-26 11:50:00,95.18,95.19,95.16,95.17,39515.0,82.2412,82.2499,82.224,82.2326,39515.0
2021-08-26 12:00:00,95.17,95.17,95.16,95.17,23363.0,82.2326,82.2326,82.224,82.2326,23363.0
2021-08-26 12:10:00,95.17,95.17,95.13,95.13,145615.0,82.2326,82.2326,82.198,82.198,145615.0
2021-08-26 12:20:00,95.14,95.16,95.13,95.16,17712.0,82.2067,82.224,82.198,82.224,17712.0
2021-08-26 12:30:00,95.15,95.16,95.12,95.13,753734.0,82.2153,82.224,82.1894,82.198,753734.0
2021-08-26 12:40:00,95.14,95.14,95.13,95.13,260553.0,82.2067,82.2067,82.198,82.198,260553.0
2021-08-26 12:50:00,95.14,95.14,95.12,95.13,22934.0,82.2067,82.2067,82.1894,82.198,22934.0
2021-08-26 13:00:00,95.13,95.19,95.11,95.19,1855896.0,82.198,82.2499,82.1808,82.2499,1855896.0
2021-08-26 13:10:00,95.2,95.21,95.18,95.19,42235.0,82.2585,82.2672,82.2412,82.2499,42235.0
2021-08-26 13:20:00,95.18,95.24,95.18,95.23,41786.0,82.2412,82.2931,82.2412,82.2844,41786.0
2021-08-26 13:30:00,95.23,95.25,95.22,95.23,15707.0,82.2844,82.3017,82.2758,82.2844,15707.0
2021-08-26 13:40:00,95.24,95.25,95.22,95.23,15921.0,82.2931,82.3017,82.2758,82.2844,15921.0
2021-08-26 13:50:00,95.23,95.24,95.22,95.22,22703.0,82.2844,82.2931,82.2758,82.2758,22703.0
2021-08-26 14:00:00,95.23,95.24,95.22,95.22,38158.0,82.2844,82.2931,82.2758,82.2758,38158.0
2021-08-26 14:10:00,95.23,95.23,95.21,95.22,20668.0,82.2844,82.2844,82.2672,82.2758,20668.0
2021-08-26 14:20:00,95.22,95.23,95.21,95.22,23770.0,82.2758,82.2844,82.2672,82.2758,23770.0
2021-08-26 14:30:00,95.22,95.23,95.2,95.2,20746.0,82.2758,82.2844,82.2585,82.2585,20746.0
2021-08-26 14:40:00,95.21,95.24,95.21,95.24,11178.0,82.2672,82.2931,82.2672,82.2931,11178.0
2021-08-26 14:50:00,95.24,95.24,95.22,95.23,28662.0,82.2931,82.2931,82.2758,82.2844,28662.0
2021-08-26 15:00:00,95.23,95.24,95.22,95.24,33428.0,82.2844,82.2931,82.2758,82.2931,33428.0
2021-08-26 15:10:00,95.24,95.24,95.21,95.21,35232.0,82.2931,82.2931,82.2672,82.2672,35232.0
2021-08-26 15:20:00,95.21,95.23,95.21,95.23,27627.0,82.2672,82.2844,82.2672,82.2844,27627.0
2021-08-26 15:30:00,95.23,95.24,95.22,95.23,41935.0,82.2844,82.2931,82.2758,82.2844,41935.0
2021-08-26 15:40:00,95.24,95.25,95.22,95.23,35842.0,82.2931,82.3017,82.2758,82.2844,35842.0
2021-08-26 15:50:00,95.22,95.23,95.18,95.21,48267.0,82.2758,82.2844,82.2412,82.2672,48267.0
2021-08-27 09:30:00,95.21,95.22,95.11,95.13,172474.0,82.2672,82.2758,82.1808,82.198,172474.0
2021-08-27 09:40:00,95.12,95.17,95.1,95.17,113850.0,82.1894,82.2326,82.1721,82.2326,113850.0
2021-08-27 09:50:00,95.17,95.25,95.16,95.22,39383.0,82.2326,82.3017,82.224,82.2758,39383.0
2021-08-27 10:00:00,95.21,95.38,95.16,95.31,219639.0,82.2672,82.4141,82.224,82.3536,219639.0
2021-08-27 10:10:00,95.31,95.37,95.31,95.37,89315.0,82.3536,82.4054,82.3536,82.4054,89315.0
2021-08-27 10:20:00,95.36,95.37,95.3,95.34,212139.0,82.3968,82.4054,82.3449,82.3795,212139.0
2021-08-27 10:30:00,95.33,95.35,95.3,95.33,36981.0,82.3709,82.3881,82.3449,82.3709,36981.0
2021-08-27 10:40:00,95.33,95.42,95.31,95.4,97952.0,82.3709,82.4486,82.3536,82.4313,97952.0
2021-08-27 10:50:00,95.41,95.43,95.39,95.41,26098.0,82.44,82.4573,82.4227,82.44,26098.0
2021-08-27 11:00:00,95.41,95.42,95.37,95.38,23249.0,82.44,82.4486,82.4054,82.4141,23249.0
2021-08-27 11:10:00,95.38,95.44,95.37,95.44,11625.0,82.4141,82.4659,82.4054,82.4659,11625.0
2021-08-27 11:20:00,95.44,95.44,95.42,95.42,72513.0,82.4659,82.4659,82.4486,82.4486,72513.0
2021-08-27 11:30:00,95.43,95.43,95.41,95.42,106430.0,82.4573,82.4573,82.44,82.4486,106430.0
2021-08-27 11:40:00,95.42,95.47,95.42,95.46,177379.0,82.4486,82.4918,82.4486,82.4832,177379.0
2021-08-27 11:50:00,95.45,95.48,95.44,95.46,22617.0,82.4745,82.5005,82.4659,82.4832,22617.0
2021-08-27 12:00:00,95.47,95.48,95.46,95.46,12112.0,82.4918,82.5005,82.4832,82.4832,12112.0
2021-08-27 12:10:00,95.47,95.47,95.45,95.46,18077.0,82.4918,82.4918,82.4745,82.4832,18077.0
2021-08-27 12:20:00,95.45,95.46,95.44,95.46,65794.0,82.4745,82.4832,82.4659,82.4832,65794.0
2021-08-27 12:30:00,95.45,95.46,95.43,95.44,35526.0,82.4745,82.4832,82.4573,82.4659,35526.0
2021-08-27 12:40:00,95.44,95.45,95.43,95.45,13552.0,82.4659,82.4745,82.4573,82.4745,13552.0
2021-08-27 12:50:00,95.45,95.49,95.44,95.48,17414.0,82.4745,82.5091,82.4659,82.5005,17414.0
2021-08-27 13:00:00,95.48,95.49,95.47,95.48,24846.0,82.5005,82.5091,82.4918,82.5005,24846.0
2021-08-27 13:10:00,95.47,95.48,95.47,95.48,31817.0,82.4918,82.5005,82.4918,82.5005,31817.0
2021-08-27 13:20:00,95.48,95.5,95.47,95.49,21275.0,82.5005,82.5177,82.4918,82.5091,21275.0
2021-08-27 13:30:00,95.49,95.49,95.48,95.48,16939.0,82.5091,82.5091,82.5005,82.5005,16939.0
2021-08-27 13:40:00,95.48,95.49,95.48,95.48,7140.0,82.5005,82.5091,82.5005,82.5005,7140.0
2021-08-27 13:50:00,95.49,95.49,95.47,95.47,86921.0,82.5091,82.5091,82.4918,82.4918,86921.0
2021-08-27 14:00:00,95.47,95.48,95.46,95.47,10801.0,82.4918,82.5005,82.4832,82.4918,10801.0
2021-08-27 14:10:00,95.46,95.47,95.46,95.47,14394.0,82.4832,82.4918,82.4832,82.4918,14394.0
2021-08-27 14:20:00,95.47,95.48,95.46,95.48,16005.0,82.4918,82.5005,82.4832,82.5005,16005.0
2021-08-27 14:30:00,95.48,95.49,95.48,95.48,125155.0,82.5005,82.5091,82.5005,82.5005,125155.0
2021-08-27 14:40:00,95.48,95.5,95.48,95.5,25395.0,82.5005,82.5177,82.5005,82.5177,25395.0
2021-08-27 14:50:00,95.5,95.5,95.49,95.5,17668.0,82.5177,82.5177,82.5091,82.5177,17668.0
2021-08-27 15:00:00,95.5,95.52,95.49,95.52,127322.0,82.5177,82.535,82.5091,82.535,127322.0
2021-08-27 15:10:00,95.52,95.55,95.51,95.54,34324.0,82.535,82.5609,82.5264,82.5523,34324.0
2021-08-27 15:20:00,95.54,95.54,95.52,95.53,127736.0,82.5523,82.5523,82.535,82.5437,127736.0
2021-08-27 15:30:00,95.52,95.53,95.5,95.51,35805.0,82.535,82.5437,82.5177,82.5264,35805.0
2021-08-27 15:40:00,95.51,95.51,95.5,95.51,67793.0,82.5264,82.5264,82.5177,82.5264,67793.0
2021-08-27 15:50:00,95.51,95.54,95.51,95.54,129068.0,82.5264,82.5523,82.5264,82.5523,129068.0
2021-08-30 09:30:00,95.49,95.53,95.25,95.53,44678.0,82.5091,82.5437,82.3017,82.5437,44678.0
2021-08-30 09:40:00,95.53,95.56,95.51,95.56,392914.0,82.5437,82.5696,82.5264,82.5696,392914.0
2021-08-30 09:50:00,95.56,95.57,95.54,95.56,196463.0,82.5696,82.5782,82.5523,82.5696,196463.0
2021-08-30 10:00:00,95.56,95.63,95.56,95.62,40654.0,82.5696,82.6301,82.5696,82.6214,40654.0
2021-08-30 10:10:00,95.61,95.64,95.58,95.59,504838.0,82.6128,82.6387,82.5869,82.5955,504838.0
2021-08-30 10:20:00,95.59,95.6,95.57,95.58,56700.0,82.5955,82.6041,82.5782,82.5869,56700.0
2021-08-30 10:30:00,95.59,95.61,95.58,95.61,69553.0,82.5955,82.6128,82.5869,82.6128,69553.0
2021-08-30 10:40:00,95.61,95.62,95.6,95.62,71893.0,82.6128,82.6214,82.6041,82.6214,71893.0
2021-08-30 10:50:00,95.61,95.63,95.61,95.63,88051.0,82.6128,82.6301,82.6128,82.6301,88051.0
2021-08-30 11:00:00,95.63,95.65,95.63,95.65,32772.0,82.6301,82.6474,82.6301,82.6474,32772.0
2021-08-30 11:10:00,95.65,95.66,95.62,95.65,17292.0,82.6474,82.656,82.6214,82.6474,17292.0
2021-08-30 11:20:00,95.66,95.66,95.65,95.65,25470.0,82.656,82.656,82.6474,82.6474,25470.0
2021-08-30 11:30:00,95.66,95.67,95.65,95.67,29673.0,82.656,82.6646,82.6474,82.6646,29673.0
2021-08-30 11:40:00,95.67,95.69,95.66,95.68,36756.0,82.6646,82.6819,82.656,82.6733,36756.0
2021-08-30 11:50:00,95.68,95.68,95.66,95.67,15762.0,82.6733,82.6733,82.656,82.6646,15762.0
2021-08-30 12:00:00,95.68,95.68,95.67,95.68,72157.0,82.6733,82.6733,82.6646,82.6733,72157.0
2021-08-30 12:10:00,95.69,95.69,95.68,95.69,15597.0,82.6819,82.6819,82.6733,82.6819,15597.0
2021-08-30 12:20:00,95.68,95.69,95.66,95.67,54019.0,82.6733,82.6819,82.656,82.6646,54019.0
2021-08-30 12:30:00,95.67,95.67,95.64,95.65,47362.0,82.6646,82.6646,82.6387,82.6474,47362.0
2021-08-30 12:40:00,95.65,95.67,95.65,95.67,15584.0,82.6474,82.6646,82.6474,82.6646,15584.0
2021-08-30 12:50:00,95.67,95.67,95.65,95.67,106551.0,82.6646,82.6646,82.6474,82.6646,106551.0
2021-08-30 13:00:00,95.67,95.67,95.66,95.67,28465.0,82.6646,82.6646,82.656,82.6646,28465.0
2021-08-30 13:10:00,95.66,95.67,95.66,95.66,29222.0,82.656,82.6646,82.656,82.656,29222.0
2021-08-30 13:20:00,95.67,95.67,95.65,95.66,16072.0,82.6646,82.6646,82.6474,82.656,16072.0
2021-08-30 13:30:00,95.66,95.67,95.66,95.67,228987.0,82.656,82.6646,82.656,82.6646,228987.0
2021-08-30 13:40:00,95.67,95.67,95.66,95.66,20506.0,82.6646,82.6646,82.656,82.656,20506.0
2021-08-30 13:50:00,95.67,95.67,95.66,95.67,9989.0,82.6646,82.6646,82.656,82.6646,9989.0
2021-08-30 14:00:00,95.67,95.67,95.66,95.67,24644.0,82.6646,82.6646,82.656,82.6646,24644.0
2021-08-30 14:10:00,95.67,95.67,95.66,95.66,27008.0,82.6646,82.6646,82.656,82.656,27008.0
2021-08-30 14:20:00,95.66,95.68,95.65,95.67,74284.0,82.656,82.6733,82.6474,82.6646,74284.0
2021-08-30 14:30:00,95.66,95.67,95.65,95.67,38389.0,82.656,82.6646,82.6474,82.6646,38389.0
2021-08-30 14:40:00,95.67,95.67,95.65,95.66,41757.0,82.6646,82.6646,82.6474,82.656,41757.0
2021-08-30 14:50:00,95.66,95.69,95.66,95.69,17543.0,82.656,82.6819,82.656,82.6819,17543.0
2021-08-30 15:00:00,95.69,95.69,95.67,95.68,17750.0,82.6819,82.6819,82.6646,82.6733,17750.0
2021-08-30 15:10:00,95.68,95.68,95.67,95.67,42465.0,82.6733,82.6733,82.6646,82.6646,42465.0
2021-08-30 15:20:00,95.68,95.69,95.67,95.69,17829.0,82.6733,82.6819,82.6646,82.6819,17829.0
2021-08-30 15:30:00,95.69,95.7,95.68,95.7,39076.0,82.6819,82.6906,82.6733,82.6906,39076.0
2021-08-30 15:40:00,95.69,95.72,95.69,95.71,56962.0,82.6819,82.7078,82.6819,82.6992,56962.0
2021-08-30 15:50:00,95.7,95.72,95.7,95.7,52273.0,82.6906,82.7078,82.6906,82.6906,52273.0
2021-08-31 09:30:00,95.67,95.7,95.64,95.69,150778.0,82.6646,82.6906,82.6387,82.6819,150778.0
2021-08-31 09:40:00,95.7,95.77,95.69,95.77,238715.0,82.6906,82.751,82.6819,82.751,238715.0
2021-08-31 09:50:00,95.77,95.78,95.75,95.77,59048.0,82.751,82.7597,82.7338,82.751,59048.0
2021-08-31 10:00:00,95.77,95.8,95.77,95.78,353123.0,82.751,82.777,82.751,82.7597,353123.0
2021-08-31 10:10:00,95.77,95.78,95.73,95.75,92444.0,82.751,82.7597,82.7165,82.7338,92444.0
2021-08-31 10:20:00,95.75,95.77,95.73,95.77,45105.0,82.7338,82.751,82.7165,82.751,45105.0
2021-08-31 10:30:00,95.76,95.77,95.73,95.73,121105.0,82.7424,82.751,82.7165,82.7165,121105.0
2021-08-31 10:40:00,95.73,95.73,95.7,95.71,21369.0,82.7165,82.7165,82.6906,82.6992,21369.0
2021-08-31 10:50:00,95.7,95.7,95.62,95.65,29654.0,82.6906,82.6906,82.6214,82.6474,29654.0
2021-08-31 11:00:00,95.65,95.65,95.63,95.63,16509.0,82.6474,82.6474,82.6301,82.6301,16509.0
2021-08-31 11:10:00,95.64,95.66,95.64,95.66,93813.0,82.6387,82.656,82.6387,82.656,93813.0
2021-08-31 11:20:00,95.65,95.65,95.62,95.63,147297.0,82.6474,82.6474,82.6214,82.6301,147297.0
2021-08-31 11:30:00,95.63,95.67,95.63,95.66,40437.0,82.6301,82.6646,82.6301,82.656,40437.0
2021-08-31 11:40:00,95.66,95.66,95.64,95.66,48801.0,82.656,82.656,82.6387,82.656,48801.0
2021-08-31 11:50:00,95.66,95.68,95.65,95.65,76983.0,82.656,82.6733,82.6474,82.6474,76983.0
2021-08-31 12:00:00,95.66,95.66,95.63,95.64,44404.0,82.656,82.656,82.6301,82.6387,44404.0
2021-08-31 12:10:00,95.65,95.65,95.62,95.63,9706.0,82.6474,82.6474,82.6214,82.6301,9706.0
2021-08-31 12:20:00,95.63,95.63,95.61,95.62,23099.0,82.6301,82.6301,82.6128,82.6214,23099.0
2021-08-31 12:30:00,95.63,95.64,95.62,95.64,21416.0,82.6301,82.6387,82.6214,82.6387,21416.0
2021-08-31 12:40:00,95.64,95.66,95.63,95.66,100740.0,82.6387,82.656,82.6301,82.656,100740.0
2021-08-31 12:50:00,95.66,95.66,95.65,95.66,90841.0,82.656,82.656,82.6474,82.656,90841.0
2021-08-31 13:00:00,95.66,95.68,95.65,95.67,57708.0,82.656,82.6733,82.6474,82.6646,57708.0
2021-08-31 13:10:00,95.67,95.67,95.65,95.67,18909.0,82.6646,82.6646,82.6474,82.6646,18909.0
2021-08-31 13:20:00,95.66,95.67,95.63,95.64,18225.0,82.656,82.6646,82.6301,82.6387,18225.0
2021-08-31 13:30:00,95.64,95.64,95.62,95.64,9517.0,82.6387,82.6387,82.6214,82.6387,9517.0
2021-08-31 13:40:00,95.64,95.66,95.63,95.65,26025.0,82.6387,82.656,82.6301,82.6474,26025.0
2021-08-31 13:50:00,95.66,95.66,95.65,95.66,56300.0,82.656,82.656,82.6474,82.656,56300.0
2021-08-31 14:00:00,95.66,95.66,95.65,95.66,20865.0,82.656,82.656,82.6474,82.656,20865.0
2021-08-31 14:10:00,95.66,95.69,95.65,95.66,147199.0,82.656,82.6819,82.6474,82.656,147199.0
2021-08-31 14:20:00,95.66,95.67,95.65,95.67,54582.0,82.656,82.6646,82.6474,82.6646,54582.0
2021-08-31 14:30:00,95.67,95.67,95.66,95.67,18567.0,82.6646,82.6646,82.656,82.6646,18567.0
2021-08-31 14:40:00,95.67,95.67,95.66,95.67,38731.0,82.6646,82.6646,82.656,82.6646,38731.0
2021-08-31 14:50:00,95.66,95.68,95.66,95.67,158128.0,82.656,82.6733,82.656,82.6646,158128.0
2021-08-31 15:00:00,95.67,95.67,95.64,95.65,62548.0,82.6646,82.6646,82.6387,82.6474,62548.0
2021-08-31 15:10:00,95.65,95.66,95.64,95.65,108881.0,82.6474,82.656,82.6387,82.6474,108881.0
2021-08-31 15:20:00,95.65,95.66,95.64,95.64,126587.0,82.6474,82.656,82.6387,82.6387,126587.0
2021-08-31 15:30:00,95.65,95.65,95.61,95.62,100988.0,82.6474,82.6474,82.6128,82.6214,100988.0
2021-08-31 15:40:00,95.61,95.63,95.6,95.62,87535.0,82.6128,82.6301,82.6041,82.6214,87535.0
2021-08-31 15:50:00,95.62,95.62,95.6,95.62,254972.0,82.6214,82.6214,82.6041,82.6214,254972.0
2021-09-01 09:30:00,95.45,95.58,95.43,95.52,53910.0,82.6256,82.7381,82.6083,82.6862,53910.0
2021-09-01 09:40:00,95.52,95.53,95.46,95.48,105432.0,82.6862,82.6949,82.6343,82.6516,105432.0
2021-09-01 09:50:00,95.48,95.48,95.43,95.43,94824.0,82.6516,82.6516,82.6083,82.6083,94824.0
2021-09-01 10:00:00,95.42,95.46,95.39,95.44,100414.0,82.5996,82.6343,82.5737,82.6169,100414.0
2021-09-01 10:10:00,95.44,95.47,95.43,95.45,52006.0,82.6169,82.6429,82.6083,82.6256,52006.0
2021-09-01 10:20:00,95.45,95.47,95.44,95.45,200143.0,82.6256,82.6429,82.6169,82.6256,200143.0
2021-09-01 10:30:00,95.44,95.46,95.43,95.45,32327.0,82.6169,82.6343,82.6083,82.6256,32327.0
2021-09-01 10:40:00,95.45,95.45,95.4,95.41,45419.0,82.6256,82.6256,82.5823,82.591,45419.0
2021-09-01 10:50:00,95.4,95.41,95.36,95.37,172749.0,82.5823,82.591,82.5477,82.5563,172749.0
2021-09-01 11:00:00,95.37,95.38,95.35,95.37,40924.0,82.5563,82.565,82.539,82.5563,40924.0
2021-09-01 11:10:00,95.37,95.39,95.36,95.37,22600.0,82.5563,82.5737,82.5477,82.5563,22600.0
2021-09-01 11:20:00,95.36,95.41,95.36,95.39,18910.0,82.5477,82.591,82.5477,82.5737,18910.0
2021-09-01 11:30:00,95.39,95.41,95.37,95.41,19358.0,82.5737,82.591,82.5563,82.591,19358.0
2021-09-01 11:40:00,95.4,95.4,95.39,95.39,50876.0,82.5823,82.5823,82.5737,82.5737,50876.0
2021-09-01 11:50:00,95.4,95.43,95.39,95.4,55328.0,82.5823,82.6083,82.5737,82.5823,55328.0
2021-09-01 12:00:00,95.4,95.42,95.4,95.42,25843.0,82.5823,82.5996,82.5823,82.5996,25843.0
2021-09-01 12:10:00,95.42,95.43,95.41,95.41,115091.0,82.5996,82.6083,82.591,82.591,115091.0
2021-09-01 12:20:00,95.41,95.42,95.4,95.41,29067.0,82.591,82.5996,82.5823,82.591,29067.0
2021-09-01 12:30:00,95.41,95.41,95.38,95.4,56098.0,82.591,82.591,82.565,82.5823,56098.0
2021-09-01 12:40:00,95.4,95.41,95.39,95.4,15785.0,82.5823,82.591,82.5737,82.5823,15785.0
2021-09-01 12:50:00,95.39,95.41,95.39,95.4,23902.0,82.5737,82.591,82.5737,82.5823,23902.0
2021-09-01 13:00:00,95.41,95.41,95.4,95.41,8176.0,82.591,82.591,82.5823,82.591,8176.0
2021-09-01 13:10:00,95.41,95.42,95.4,95.42,52477.0,82.591,82.5996,82.5823,82.5996,52477.0
2021-09-01 13:20:00,95.42,95.45,95.41,95.45,16132.0,82.5996,82.6256,82.591,82.6256,16132.0
2021-09-01 13:30:00,95.44,95.45,95.43,95.44,37790.0,82.6169,82.6256,82.6083,82.6169,37790.0
2021-09-01 13:40:00,95.44,95.44,95.43,95.44,97506.0,82.6169,82.6169,82.6083,82.6169,97506.0
2021-09-01 13:50:00,95.44,95.48,95.43,95.48,33284.0,82.6169,82.6516,82.6083,82.6516,33284.0
2021-09-01 14:00:00,95.48,95.48,95.47,95.48,14732.0,82.6516,82.6516,82.6429,82.6516,14732.0
2021-09-01 14:10:00,95.48,95.48,95.47,95.48,11755.0,82.6516,82.6516,82.6429,82.6516,11755.0
2021-09-01 14:20:00,95.48,95.48,95.46,95.47,8794.0,82.6516,82.6516,82.6343,82.6429,8794.0
2021-09-01 14:30:00,95.47,95.48,95.46,95.48,13462.0,82.6429,82.6516,82.6343,82.6516,13462.0
2021-09-01 14:40:00,95.47,95.48,95.47,95.48,27490.0,82.6429,82.6516,82.6429,82.6516,27490.0
2021-09-01 14:50:00,95.48,95.48,95.47,95.48,119173.0,82.6516,82.6516,82.6429,82.6516,119173.0
2021-09-01 15:00:00,95.48,95.48,95.46,95.47,30815.0,82.6516,82.6516,82.6343,82.6429,30815.0
2021-09-01 15:10:00,95.48,95.48,95.47,95.47,35284.0,82.6516,82.6516,82.6429,82.6429,35284.0
2021-09-01 15:20:00,95.48,95.48,95.47,95.47,18436.0,82.6516,82.6516,82.6429,82.6429,18436.0
2021-09-01 15:30:00,95.47,95.49,95.47,95.49,110730.0,82.6429,82.6602,82.6429,82.6602,110730.0
2021-09-01 15:40:00,95.49,95.5,95.48,95.5,24057.0,82.6602,82.6689,82.6516,82.6689,24057.0
2021-09-01 15:50:00,95.5,95.51,95.49,95.5,135366.0,82.6689,82.6775,82.6602,82.6689,135366.0
2021-09-02 09:30:00,95.6,95.61,95.51,95.58,31432.0,82.7554,82.7641,82.6775,82.7381,31432.0
2021-09-02 09:40:00,95.58,95.59,95.56,95.58,13497.0,82.7381,82.7468,82.7208,82.7381,13497.0
2021-09-02 09:50:00,95.59,95.59,95.57,95.57,37700.0,82.7468,82.7468,82.7295,82.7295,37700.0
2021-09-02 10:00:00,95.58,95.58,95.54,95.55,59786.0,82.7381,82.7381,82.7035,82.7122,59786.0
2021-09-02 10:10:00,95.56,95.57,95.53,95.54,41387.0,82.7208,82.7295,82.6949,82.7035,41387.0
2021-09-02 10:20:00,95.54,95.57,95.53,95.56,33819.0,82.7035,82.7295,82.6949,82.7208,33819.0
2021-09-02 10:30:00,95.56,95.57,95.52,95.54,80864.0,82.7208,82.7295,82.6862,82.7035,80864.0
2021-09-02 10:40:00,95.55,95.56,95.54,95.54,49554.0,82.7122,82.7208,82.7035,82.7035,49554.0
2021-09-02 10:50:00,95.54,95.56,95.54,95.56,72108.0,82.7035,82.7208,82.7035,82.7208,72108.0
2021-09-02 11:00:00,95.56,95.56,95.54,95.54,56818.0,82.7208,82.7208,82.7035,82.7035,56818.0
2021-09-02 11:10:00,95.55,95.56,95.54,95.56,52680.0,82.7122,82.7208,82.7035,82.7208,52680.0
2021-09-02 11:20:00,95.55,95.58,95.55,95.56,23401.0,82.7122,82.7381,82.7122,82.7208,23401.0
2021-09-02 11:30:00,95.56,95.57,95.54,95.56,557886.0,82.7208,82.7295,82.7035,82.7208,557886.0
2021-09-02 11:40:00,95.56,95.57,95.55,95.57,61197.0,82.7208,82.7295,82.7122,82.7295,61197.0
2021-09-02 11:50:00,95.57,95.57,95.56,95.57,10738.0,82.7295,82.7295,82.7208,82.7295,10738.0
2021-09-02 12:00:00,95.57,95.57,95.56,95.56,22952.0,82.7295,82.7295,82.7208,82.7208,22952.0
2021-09-02 12:10:00,95.56,95.58,95.56,95.57,108380.0,82.7208,82.7381,82.7208,82.7295,108380.0
2021-09-02 12:20:00,95.56,95.58,95.56,95.58,33513.0,82.7208,82.7381,82.7208,82.7381,33513.0
2021-09-02 12:30:00,95.58,95.58,95.56,95.57,18223.0,82.7381,82.7381,82.7208,82.7295,18223.0
2021-09-02 12:40:00,95.57,95.57,95.56,95.56,13083.0,82.7295,82.7295,82.7208,82.7208,13083.0
2021-09-02 12:50:00,95.57,95.58,95.56,95.58,20592.0,82.7295,82.7381,82.7208,82.7381,20592.0
2021-09-02 13:00:00,95.58,95.58,95.57,95.58,11726.0,82.7381,82.7381,82.7295,82.7381,11726.0
2021-09-02 13:10:00,95.58,95.58,95.57,95.58,34205.0,82.7381,82.7381,82.7295,82.7381,34205.0
2021-09-02 13:20:00,95.58,95.58,95.56,95.56,32704.0,82.7381,82.7381,82.7208,82.7208,32704.0
2021-09-02 13:30:00,95.56,95.57,95.56,95.57,7112.0,82.7208,82.7295,82.7208,82.7295,7112.0
2021-09-02 13:40:00,95.57,95.57,95.55,95.56,266652.0,82.7295,82.7295,82.7122,82.7208,266652.0
2021-09-02 13:50:00,95.56,95.57,95.55,95.56,21766.0,82.7208,82.7295,82.7122,82.7208,21766.0
2021-09-02 14:00:00,95.56,95.56,95.55,95.56,10007.0,82.7208,82.7208,82.7122,82.7208,10007.0
2021-09-02 14:10:00,95.56,95.56,95.55,95.55,42018.0,82.7208,82.7208,82.7122,82.7122,42018.0
2021-09-02 14:20:00,95.56,95.56,95.55,95.55,8318.0,82.7208,82.7208,82.7122,82.7122,8318.0
2021-09-02 14:30:00,95.56,95.56,95.55,95.56,149795.0,82.7208,82.7208,82.7122,82.7208,149795.0
2021-09-02 14:40:00,95.55,95.56,95.54,95.55,132059.0,82.7122,82.7208,82.7035,82.7122,132059.0
2021-09-02 14:50:00,95.55,95.56,95.55,95.55,46370.0,82.7122,82.7208,82.7122,82.7122,46370.0
2021-09-02 15:00:00,95.56,95.57,95.55,95.56,67491.0,82.7208,82.7295,82.7122,82.7208,67491.0
2021-09-02 15:10:00,95.56,95.57,95.56,95.56,42018.0,82.7208,82.7295,82.7208,82.7208,42018.0
2021-09-02 15:20:00,95.57,95.58,95.56,95.58,61439.0,82.7295,82.7381,82.7208,82.7381,61439.0
2021-09-02 15:30:00,95.58,95.58,95.57,95.58,94678.0,82.7381,82.7381,82.7295,82.7381,94678.0
2021-09-02 15:40:00,95.58,95.59,95.57,95.58,137803.0,82.7381,82.7468,82.7295,82.7381,137803.0
2021-09-02 15:50:00,95.58,95.6,95.57,95.59,312418.0,82.7381,82.7554,82.7295,82.7468,312418.0
2021-09-03 09:30:00,95.45,95.46,95.38,95.45,79244.0,82.6256,82.6343,82.565,82.6256,79244.0
2021-09-03 09:40:00,95.45,95.45,95.4,95.41,49628.0,82.6256,82.6256,82.5823,82.591,49628.0
2021-09-03 09:50:00,95.41,95.45,95.41,95.43,43810.0,82.591,82.6256,82.591,82.6083,43810.0
2021-09-03 10:00:00,95.43,95.44,95.4,95.42,25033.0,82.6083,82.6169,82.5823,82.5996,25033.0
2021-09-03 10:10:00,95.41,95.44,95.4,95.44,28223.0,82.591,82.6169,82.5823,82.6169,28223.0
2021-09-03 10:20:00,95.43,95.45,95.43,95.44,9142.0,82.6083,82.6256,82.6083,82.6169,9142.0
2021-09-03 10:30:00,95.45,95.47,95.44,95.47,23638.0,82.6256,82.6429,82.6169,82.6429,23638.0
2021-09-03 10:40:00,95.47,95.5,95.44,95.45,31684.0,82.6429,82.6689,82.6169,82.6256,31684.0
2021-09-03 10:50:00,95.45,95.47,95.44,95.45,24612.0,82.6256,82.6429,82.6169,82.6256,24612.0
2021-09-03 11:00:00,95.44,95.46,95.44,95.45,14570.0,82.6169,82.6343,82.6169,82.6256,14570.0
2021-09-03 11:10:00,95.45,95.47,95.45,95.45,22536.0,82.6256,82.6429,82.6256,82.6256,22536.0
2021-09-03 11:20:00,95.45,95.46,95.44,95.45,48022.0,82.6256,82.6343,82.6169,82.6256,48022.0
2021-09-03 11:30:00,95.45,95.46,95.44,95.45,15212.0,82.6256,82.6343,82.6169,82.6256,15212.0
2021-09-03 11:40:00,95.44,95.46,95.44,95.45,16524.0,82.6169,82.6343,82.6169,82.6256,16524.0
2021-09-03 11:50:00,95.45,95.45,95.44,95.45,5029.0,82.6256,82.6256,82.6169,82.6256,5029.0
2021-09-03 12:00:00,95.45,95.45,95.44,95.45,8653.0,82.6256,82.6256,82.6169,82.6256,8653.0
2021-09-03 12:10:00,95.45,95.46,95.44,95.46,9328.0,82.6256,82.6343,82.6169,82.6343,9328.0
2021-09-03 12:20:00,95.46,95.46,95.45,95.46,18911.0,82.6343,82.6343,82.6256,82.6343,18911.0
2021-09-03 12:30:00,95.46,95.47,95.45,95.47,82964.0,82.6343,82.6429,82.6256,82.6429,82964.0
2021-09-03 12:40:00,95.47,95.48,95.46,95.47,49672.0,82.6429,82.6516,82.6343,82.6429,49672.0
2021-09-03 12:50:00,95.47,95.48,95.47,95.47,27414.0,82.6429,82.6516,82.6429,82.6429,27414.0
2021-09-03 13:00:00,95.48,95.48,95.45,95.46,49896.0,82.6516,82.6516,82.6256,82.6343,49896.0
2021-09-03 13:10:00,95.45,95.46,95.44,95.45,12537.0,82.6256,82.6343,82.6169,82.6256,12537.0
2021-09-03 13:20:00,95.45,95.45,95.44,95.45,11408.0,82.6256,82.6256,82.6169,82.6256,11408.0
2021-09-03 13:30:00,95.45,95.45,95.44,95.45,19657.0,82.6256,82.6256,82.6169,82.6256,19657.0
2021-09-03 13:40:00,95.45,95.46,95.44,95.45,23181.0,82.6256,82.6343,82.6169,82.6256,23181.0
2021-09-03 13:50:00,95.45,95.46,95.45,95.45,25091.0,82.6256,82.6343,82.6256,82.6256,25091.0
2021-09-03 14:00:00,95.45,95.46,95.45,95.45,18872.0,82.6256,82.6343,82.6256,82.6256,18872.0
2021-09-03 14:10:00,95.45,95.46,95.45,95.45,16520.0,82.6256,82.6343,82.6256,82.6256,16520.0
2021-09-03 14:20:00,95.45,95.46,95.45,95.45,11452.0,82.6256,82.6343,82.6256,82.6256,11452.0
2021-09-03 14:30:00,95.45,95.46,95.45,95.45,23439.0,82.6256,82.6343,82.6256,82.6256,23439.0
2021-09-03 14:40:00,95.45,95.46,95.45,95.45,10447.0,82.6256,82.6343,82.6256,82.6256,10447.0
2021-09-03 14:50:00,95.46,95.48,95.45,95.47,19266.0,82.6343,82.6516,82.6256,82.6429,19266.0
2021-09-03 15:00:00,95.48,95.48,95.47,95.48,15233.0,82.6516,82.6516,82.6429,82.6516,15233.0
2021-09-03 15:10:00,95.48,95.48,95.47,95.48,7797.0,82.6516,82.6516,82.6429,82.6516,7797.0
2021-09-03 15:20:00,95.48,95.48,95.47,95.47,13458.0,82.6516,82.6516,82.6429,82.6429,13458.0
2021-09-03 15:30:00,95.48,95.48,95.47,95.48,10944.0,82.6516,82.6516,82.6429,82.6516,10944.0
2021-09-03 15:40:00,95.48,95.49,95.47,95.47,43643.0,82.6516,82.6602,82.6429,82.6429,43643.0
2021-09-03 15:50:00,95.47,95.48,95.45,95.45,75712.0,82.6429,82.6516,82.6256,82.6256,75712.0
2021-09-07 09:30:00,94.92,95.18,94.91,95.11,83098.0,82.1668,82.3919,82.1582,82.3313,83098.0
2021-09-07 09:40:00,95.11,95.13,95.09,95.11,41184.0,82.3313,82.3486,82.314,82.3313,41184.0
2021-09-07 09:50:00,95.11,95.12,95.09,95.09,91055.0,82.3313,82.3399,82.314,82.314,91055.0
2021-09-07 10:00:00,95.09,95.1,95.05,95.08,324096.0,82.314,82.3226,82.2793,82.3053,324096.0
2021-09-07 10:10:00,95.08,95.08,95.03,95.05,46455.0,82.3053,82.3053,82.262,82.2793,46455.0
2021-09-07 10:20:00,95.06,95.06,95.03,95.05,43137.0,82.288,82.288,82.262,82.2793,43137.0
2021-09-07 10:30:00,95.04,95.08,95.04,95.06,39859.0,82.2707,82.3053,82.2707,82.288,39859.0
2021-09-07 10:40:00,95.06,95.07,95.05,95.05,38210.0,82.288,82.2967,82.2793,82.2793,38210.0
2021-09-07 10:50:00,95.06,95.06,95.03,95.04,34225.0,82.288,82.288,82.262,82.2707,34225.0
2021-09-07 11:00:00,95.03,95.04,95.02,95.04,87026.0,82.262,82.2707,82.2534,82.2707,87026.0
2021-09-07 11:10:00,95.04,95.04,95.03,95.04,92962.0,82.2707,82.2707,82.262,82.2707,92962.0
2021-09-07 11:20:00,95.04,95.05,95.03,95.04,32422.0,82.2707,82.2793,82.262,82.2707,32422.0
2021-09-07 11:30:00,95.05,95.05,95.04,95.04,44320.0,82.2793,82.2793,82.2707,82.2707,44320.0
2021-09-07 11:40:00,95.05,95.06,95.04,95.06,52613.0,82.2793,82.288,82.2707,82.288,52613.0
2021-09-07 11:50:00,95.05,95.08,95.05,95.07,40324.0,82.2793,82.3053,82.2793,82.2967,40324.0
2021-09-07 12:00:00,95.08,95.1,95.07,95.09,62760.0,82.3053,82.3226,82.2967,82.314,62760.0
2021-09-07 12:10:00,95.1,95.1,95.09,95.1,72749.0,82.3226,82.3226,82.314,82.3226,72749.0
2021-09-07 12:20:00,95.09,95.1,95.09,95.09,36250.0,82.314,82.3226,82.314,82.314,36250.0
2021-09-07 12:30:00,95.09,95.1,95.07,95.09,422658.0,82.314,82.3226,82.2967,82.314,422658.0
2021-09-07 12:40:00,95.09,95.1,95.08,95.09,646847.0,82.314,82.3226,82.3053,82.314,646847.0
2021-09-07 12:50:00,95.09,95.1,95.08,95.09,402883.0,82.314,82.3226,82.3053,82.314,402883.0
2021-09-07 13:00:00,95.09,95.1,95.09,95.09,102208.0,82.314,82.3226,82.314,82.314,102208.0
2021-09-07 13:10:00,95.09,95.09,95.07,95.08,44335.0,82.314,82.314,82.2967,82.3053,44335.0
2021-09-07 13:20:00,95.08,95.08,95.07,95.08,28437.0,82.3053,82.3053,82.2967,82.3053,28437.0
2021-09-07 13:30:00,95.08,95.1,95.07,95.09,94929.0,82.3053,82.3226,82.2967,82.314,94929.0
2021-09-07 13:40:00,95.09,95.1,95.09,95.1,74745.0,82.314,82.3226,82.314,82.3226,74745.0
2021-09-07 13:50:00,95.09,95.1,95.09,95.1,37539.0,82.314,82.3226,82.314,82.3226,37539.0
2021-09-07 14:00:00,95.09,95.11,95.09,95.11,67517.0,82.314,82.3313,82.314,82.3313,67517.0
2021-09-07 14:10:00,95.11,95.13,95.11,95.13,98614.0,82.3313,82.3486,82.3313,82.3486,98614.0
2021-09-07 14:20:00,95.13,95.17,95.12,95.17,78015.0,82.3486,82.3832,82.3399,82.3832,78015.0
2021-09-07 14:30:00,95.16,95.17,95.14,95.14,16649.0,82.3746,82.3832,82.3573,82.3573,16649.0
2021-09-07 14:40:00,95.14,95.15,95.11,95.12,35228.0,82.3573,82.3659,82.3313,82.3399,35228.0
2021-09-07 14:50:00,95.12,95.13,95.1,95.1,51572.0,82.3399,82.3486,82.3226,82.3226,51572.0
2021-09-07 15:00:00,95.1,95.11,95.1,95.11,52788.0,82.3226,82.3313,82.3226,82.3313,52788.0
2021-09-07 15:10:00,95.11,95.11,95.1,95.11,37234.0,82.3313,82.3313,82.3226,82.3313,37234.0
2021-09-07 15:20:00,95.11,95.12,95.1,95.11,47497.0,82.3313,82.3399,82.3226,82.3313,47497.0
2021-09-07 15:30:00,95.12,95.12,95.1,95.11,34853.0,82.3399,82.3399,82.3226,82.3313,34853.0
2021-09-07 15:40:00,95.11,95.11,95.1,95.1,107968.0,82.3313,82.3313,82.3226,82.3226,107968.0
2021-09-07 15:50:00,95.1,95.12,95.09,95.12,84811.0,82.3226,82.3399,82.314,82.3399,84811.0
2021-09-08 09:30:00,95.18,95.21,95.17,95.18,35581.0,82.3919,82.4178,82.3832,82.3919,35581.0
2021-09-08 09:40:00,95.16,95.18,95.14,95.17,20036.0,82.3746,82.3919,82.3573,82.3832,20036.0
2021-09-08 09:50:00,95.17,95.19,95.16,95.18,8340.0,82.3832,82.4005,82.3746,82.3919,8340.0
2021-09-08 10:00:00,95.19,95.19,95.14,95.15,112533.0,82.4005,82.4005,82.3573,82.3659,112533.0
2021-09-08 10:10:00,95.16,95.17,95.15,95.16,24258.0,82.3746,82.3832,82.3659,82.3746,24258.0
2021-09-08 10:20:00,95.15,95.18,95.15,95.17,46537.0,82.3659,82.3919,82.3659,82.3832,46537.0
2021-09-08 10:30:00,95.18,95.2,95.17,95.19,33516.0,82.3919,82.4092,82.3832,82.4005,33516.0
2021-09-08 10:40:00,95.2,95.2,95.17,95.18,130735.0,82.4092,82.4092,82.3832,82.3919,130735.0
2021-09-08 10:50:00,95.17,95.17,95.15,95.16,39657.0,82.3832,82.3832,82.3659,82.3746,39657.0
2021-09-08 11:00:00,95.17,95.19,95.16,95.17,40200.0,82.3832,82.4005,82.3746,82.3832,40200.0
2021-09-08 11:10:00,95.16,95.17,95.16,95.17,20652.0,82.3746,82.3832,82.3746,82.3832,20652.0
2021-09-08 11:20:00,95.17,95.17,95.13,95.14,39932.0,82.3832,82.3832,82.3486,82.3573,39932.0
2021-09-08 11:30:00,95.14,95.15,95.14,95.15,27092.0,82.3573,82.3659,82.3573,82.3659,27092.0
2021-09-08 11:40:00,95.15,95.17,95.14,95.17,29270.0,82.3659,82.3832,82.3573,82.3832,29270.0
2021-09-08 11:50:00,95.17,95.17,95.16,95.16,7614.0,82.3832,82.3832,82.3746,82.3746,7614.0
2021-09-08 12:00:00,95.17,95.19,95.16,95.19,22303.0,82.3832,82.4005,82.3746,82.4005,22303.0
2021-09-08 12:10:00,95.19,95.19,95.18,95.19,85926.0,82.4005,82.4005,82.3919,82.4005,85926.0
2021-09-08 12:20:00,95.18,95.19,95.18,95.19,24418.0,82.3919,82.4005,82.3919,82.4005,24418.0
2021-09-08 12:30:00,95.19,95.22,95.18,95.22,22619.0,82.4005,82.4265,82.3919,82.4265,22619.0
2021-09-08 12:40:00,95.22,95.22,95.19,95.21,19242.0,82.4265,82.4265,82.4005,82.4178,19242.0
2021-09-08 12:50:00,95.21,95.23,95.21,95.21,68025.0,82.4178,82.4352,82.4178,82.4178,68025.0
2021-09-08 13:00:00,95.22,95.28,95.2,95.26,172039.0,82.4265,82.4784,82.4092,82.4611,172039.0
2021-09-08 13:10:00,95.26,95.28,95.25,95.26,17904.0,82.4611,82.4784,82.4525,82.4611,17904.0
2021-09-08 13:20:00,95.27,95.32,95.26,95.31,103836.0,82.4698,82.5131,82.4611,82.5044,103836.0
2021-09-08 13:30:00,95.32,95.32,95.31,95.31,38425.0,82.5131,82.5131,82.5044,82.5044,38425.0
2021-09-08 13:40:00,95.31,95.35,95.31,95.34,22742.0,82.5044,82.539,82.5044,82.5304,22742.0
2021-09-08 13:50:00,95.34,95.35,95.32,95.32,12217.0,82.5304,82.539,82.5131,82.5131,12217.0
2021-09-08 14:00:00,95.32,95.35,95.31,95.34,36053.0,82.5131,82.539,82.5044,82.5304,36053.0
2021-09-08 14:10:00,95.35,95.37,95.34,95.35,91900.0,82.539,82.5563,82.5304,82.539,91900.0
2021-09-08 14:20:00,95.34,95.35,95.34,95.34,20569.0,82.5304,82.539,82.5304,82.5304,20569.0
2021-09-08 14:30:00,95.34,95.35,95.33,95.34,24641.0,82.5304,82.539,82.5217,82.5304,24641.0
2021-09-08 14:40:00,95.34,95.34,95.33,95.34,16502.0,82.5304,82.5304,82.5217,82.5304,16502.0
2021-09-08 14:50:00,95.34,95.34,95.31,95.32,35337.0,82.5304,82.5304,82.5044,82.5131,35337.0
2021-09-08 15:00:00,95.32,95.33,95.31,95.33,48709.0,82.5131,82.5217,82.5044,82.5217,48709.0
2021-09-08 15:10:00,95.32,95.34,95.32,95.34,102970.0,82.5131,82.5304,82.5131,82.5304,102970.0
2021-09-08 15:20:00,95.34,95.34,95.33,95.34,48126.0,82.5304,82.5304,82.5217,82.5304,48126.0
2021-09-08 15:30:00,95.34,95.35,95.33,95.34,127107.0,82.5304,82.539,82.5217,82.5304,127107.0
2021-09-08 15:40:00,95.35,95.35,95.32,95.32,95422.0,82.539,82.539,82.5131,82.5131,95422.0
2021-09-08 15:50:00,95.33,95.33,95.27,95.29,339092.0,82.5217,82.5217,82.4698,82.4871,339092.0
2021-09-09 09:30:00,95.4,95.43,95.34,95.42,73389.0,82.5823,82.6083,82.5304,82.5996,73389.0
2021-09-09 09:40:00,95.43,95.44,95.41,95.41,60569.0,82.6083,82.6169,82.591,82.591,60569.0
2021-09-09 09:50:00,95.42,95.42,95.34,95.37,44329.0,82.5996,82.5996,82.5304,82.5563,44329.0
2021-09-09 10:00:00,95.37,95.39,95.35,95.39,100317.0,82.5563,82.5737,82.539,82.5737,100317.0
2021-09-09 10:10:00,95.39,95.4,95.38,95.4,195421.0,82.5737,82.5823,82.565,82.5823,195421.0
2021-09-09 10:20:00,95.4,95.44,95.4,95.43,19164.0,82.5823,82.6169,82.5823,82.6083,19164.0
2021-09-09 10:30:00,95.42,95.43,95.41,95.43,56341.0,82.5996,82.6083,82.591,82.6083,56341.0
2021-09-09 10:40:00,95.43,95.46,95.43,95.46,50429.0,82.6083,82.6343,82.6083,82.6343,50429.0
2021-09-09 10:50:00,95.47,95.48,95.46,95.47,19509.0,82.6429,82.6516,82.6343,82.6429,19509.0
2021-09-09 11:00:00,95.47,95.48,95.46,95.48,31652.0,82.6429,82.6516,82.6343,82.6516,31652.0
2021-09-09 11:10:00,95.48,95.51,95.47,95.51,172711.0,82.6516,82.6775,82.6429,82.6775,172711.0
2021-09-09 11:20:00,95.51,95.53,95.5,95.52,73114.0,82.6775,82.6949,82.6689,82.6862,73114.0
2021-09-09 11:30:00,95.52,95.52,95.5,95.51,11510.0,82.6862,82.6862,82.6689,82.6775,11510.0
2021-09-09 11:40:00,95.52,95.52,95.5,95.51,22097.0,82.6862,82.6862,82.6689,82.6775,22097.0
2021-09-09 11:50:00,95.51,95.52,95.5,95.51,16735.0,82.6775,82.6862,82.6689,82.6775,16735.0
2021-09-09 12:00:00,95.52,95.53,95.51,95.53,27864.0,82.6862,82.6949,82.6775,82.6949,27864.0
2021-09-09 12:10:00,95.53,95.54,95.52,95.54,23671.0,82.6949,82.7035,82.6862,82.7035,23671.0
2021-09-09 12:20:00,95.54,95.56,95.53,95.56,15526.0,82.7035,82.7208,82.6949,82.7208,15526.0
2021-09-09 12:30:00,95.55,95.56,95.54,95.55,122921.0,82.7122,82.7208,82.7035,82.7122,122921.0
2021-09-09 12:40:00,95.54,95.55,95.54,95.55,14873.0,82.7035,82.7122,82.7035,82.7122,14873.0
2021-09-09 12:50:00,95.55,95.55,95.53,95.53,15369.0,82.7122,82.7122,82.6949,82.6949,15369.0
2021-09-09 13:00:00,95.55,95.65,95.54,95.65,92195.0,82.7122,82.7987,82.7035,82.7987,92195.0
2021-09-09 13:10:00,95.66,95.69,95.64,95.67,573234.0,82.8074,82.8334,82.7901,82.816,573234.0
2021-09-09 13:20:00,95.67,95.67,95.64,95.64,71996.0,82.816,82.816,82.7901,82.7901,71996.0
2021-09-09 13:30:00,95.65,95.66,95.64,95.64,87431.0,82.7987,82.8074,82.7901,82.7901,87431.0
2021-09-09 13:40:00,95.64,95.65,95.62,95.63,10675.0,82.7901,82.7987,82.7728,82.7814,10675.0
2021-09-09 13:50:00,95.63,95.64,95.62,95.63,38193.0,82.7814,82.7901,82.7728,82.7814,38193.0
2021-09-09 14:00:00,95.64,95.64,95.62,95.63,22890.0,82.7901,82.7901,82.7728,82.7814,22890.0
2021-09-09 14:10:00,95.62,95.63,95.6,95.61,13251.0,82.7728,82.7814,82.7554,82.7641,13251.0
2021-09-09 14:20:00,95.6,95.62,95.6,95.61,197536.0,82.7554,82.7728,82.7554,82.7641,197536.0
2021-09-09 14:30:00,95.61,95.62,95.6,95.61,32709.0,82.7641,82.7728,82.7554,82.7641,32709.0
2021-09-09 14:40:00,95.61,95.61,95.57,95.59,24522.0,82.7641,82.7641,82.7295,82.7468,24522.0
2021-09-09 14:50:00,95.59,95.61,95.58,95.61,23171.0,82.7468,82.7641,82.7381,82.7641,23171.0
2021-09-09 15:00:00,95.61,95.61,95.56,95.59,155216.0,82.7641,82.7641,82.7208,82.7468,155216.0
2021-09-09 15:10:00,95.59,95.62,95.59,95.62,25261.0,82.7468,82.7728,82.7468,82.7728,25261.0
2021-09-09 15:20:00,95.61,95.62,95.6,95.62,24765.0,82.7641,82.7728,82.7554,82.7728,24765.0
2021-09-09 15:30:00,95.62,95.62,95.6,95.62,38673.0,82.7728,82.7728,82.7554,82.7728,38673.0
2021-09-09 15:40:00,95.62,95.62,95.59,95.59,50168.0,82.7728,82.7728,82.7468,82.7468,50168.0
2021-09-09 15:50:00,95.58,95.62,95.58,95.61,34054.0,82.7381,82.7728,82.7381,82.7641,34054.0
2021-09-10 09:30:00,95.53,95.57,95.44,95.55,144796.0,82.6949,82.7295,82.6169,82.7122,144796.0
2021-09-10 09:40:00,95.55,95.57,95.51,95.52,45827.0,82.7122,82.7295,82.6775,82.6862,45827.0
2021-09-10 09:50:00,95.53,95.54,95.51,95.53,30535.0,82.6949,82.7035,82.6775,82.6949,30535.0
2021-09-10 10:00:00,95.52,95.54,95.52,95.54,22645.0,82.6862,82.7035,82.6862,82.7035,22645.0
2021-09-10 10:10:00,95.54,95.54,95.5,95.51,11658.0,82.7035,82.7035,82.6689,82.6775,11658.0
2021-09-10 10:20:00,95.51,95.52,95.5,95.51,26929.0,82.6775,82.6862,82.6689,82.6775,26929.0
2021-09-10 10:30:00,95.5,95.51,95.48,95.48,34109.0,82.6689,82.6775,82.6516,82.6516,34109.0
2021-09-10 10:40:00,95.49,95.5,95.48,95.5,49177.0,82.6602,82.6689,82.6516,82.6689,49177.0
2021-09-10 10:50:00,95.5,95.52,95.48,95.5,59670.0,82.6689,82.6862,82.6516,82.6689,59670.0
2021-09-10 11:00:00,95.5,95.51,95.48,95.5,11198.0,82.6689,82.6775,82.6516,82.6689,11198.0
2021-09-10 11:10:00,95.49,95.5,95.47,95.47,40083.0,82.6602,82.6689,82.6429,82.6429,40083.0
2021-09-10 11:20:00,95.48,95.48,95.45,95.45,18653.0,82.6516,82.6516,82.6256,82.6256,18653.0
2021-09-10 11:30:00,95.45,95.46,95.39,95.39,97576.0,82.6256,82.6343,82.5737,82.5737,97576.0
2021-09-10 11:40:00,95.39,95.39,95.35,95.36,23539.0,82.5737,82.5737,82.539,82.5477,23539.0
2021-09-10 11:50:00,95.37,95.39,95.34,95.39,10282.0,82.5563,82.5737,82.5304,82.5737,10282.0
2021-09-10 12:00:00,95.39,95.39,95.37,95.39,41686.0,82.5737,82.5737,82.5563,82.5737,41686.0
2021-09-10 12:10:00,95.39,95.42,95.39,95.4,23365.0,82.5737,82.5996,82.5737,82.5823,23365.0
2021-09-10 12:20:00,95.4,95.41,95.39,95.4,17996.0,82.5823,82.591,82.5737,82.5823,17996.0
2021-09-10 12:30:00,95.41,95.42,95.4,95.42,21204.0,82.591,82.5996,82.5823,82.5996,21204.0
2021-09-10 12:40:00,95.41,95.43,95.41,95.43,16066.0,82.591,82.6083,82.591,82.6083,16066.0
2021-09-10 12:50:00,95.42,95.45,95.42,95.45,36713.0,82.5996,82.6256,82.5996,82.6256,36713.0
2021-09-10 13:00:00,95.45,95.46,95.44,95.46,39537.0,82.6256,82.6343,82.6169,82.6343,39537.0
2021-09-10 13:10:00,95.46,95.46,95.44,95.44,29073.0,82.6343,82.6343,82.6169,82.6169,29073.0
2021-09-10 13:20:00,95.44,95.45,95.43,95.44,41238.0,82.6169,82.6256,82.6083,82.6169,41238.0
2021-09-10 13:30:00,95.44,95.45,95.43,95.45,6744.0,82.6169,82.6256,82.6083,82.6256,6744.0
2021-09-10 13:40:00,95.45,95.46,95.44,95.46,9871.0,82.6256,82.6343,82.6169,82.6343,9871.0
2021-09-10 13:50:00,95.45,95.46,95.45,95.45,5355.0,82.6256,82.6343,82.6256,82.6256,5355.0
2021-09-10 14:00:00,95.45,95.46,95.45,95.45,8616.0,82.6256,82.6343,82.6256,82.6256,8616.0
2021-09-10 14:10:00,95.45,95.46,95.44,95.44,18877.0,82.6256,82.6343,82.6169,82.6169,18877.0
2021-09-10 14:20:00,95.45,95.46,95.44,95.45,25813.0,82.6256,82.6343,82.6169,82.6256,25813.0
2021-09-10 14:30:00,95.45,95.46,95.44,95.45,26910.0,82.6256,82.6343,82.6169,82.6256,26910.0
2021-09-10 14:40:00,95.45,95.47,95.45,95.47,13412.0,82.6256,82.6429,82.6256,82.6429,13412.0
2021-09-10 14:50:00,95.46,95.47,95.44,95.45,25996.0,82.6343,82.6429,82.6169,82.6256,25996.0
2021-09-10 15:00:00,95.45,95.45,95.44,95.45,30261.0,82.6256,82.6256,82.6169,82.6256,30261.0
2021-09-10 15:10:00,95.45,95.45,95.44,95.45,12081.0,82.6256,82.6256,82.6169,82.6256,12081.0
2021-09-10 15:20:00,95.45,95.45,95.44,95.45,35963.0,82.6256,82.6256,82.6169,82.6256,35963.0
2021-09-10 15:30:00,95.45,95.45,95.44,95.45,25056.0,82.6256,82.6256,82.6169,82.6256,25056.0
2021-09-10 15:40:00,95.45,95.45,95.44,95.45,23620.0,82.6256,82.6256,82.6169,82.6256,23620.0
2021-09-10 15:50:00,95.45,95.46,95.44,95.46,49707.0,82.6256,82.6343,82.6169,82.6343,49707.0
2021-09-13 09:30:00,95.53,95.57,95.52,95.54,59119.0,82.6949,82.7295,82.6862,82.7035,59119.0
2021-09-13 09:40:00,95.55,95.57,95.54,95.55,28748.0,82.7122,82.7295,82.7035,82.7122,28748.0
2021-09-13 09:50:00,95.54,95.58,95.54,95.58,27246.0,82.7035,82.7381,82.7035,82.7381,27246.0
2021-09-13 10:00:00,95.57,95.58,95.55,95.56,18041.0,82.7295,82.7381,82.7122,82.7208,18041.0
2021-09-13 10:10:00,95.57,95.63,95.57,95.6,110135.0,82.7295,82.7814,82.7295,82.7554,110135.0
2021-09-13 10:20:00,95.61,95.61,95.58,95.59,67120.0,82.7641,82.7641,82.7381,82.7468,67120.0
2021-09-13 10:30:00,95.59,95.62,95.59,95.62,34119.0,82.7468,82.7728,82.7468,82.7728,34119.0
2021-09-13 10:40:00,95.62,95.62,95.59,95.59,34567.0,82.7728,82.7728,82.7468,82.7468,34567.0
2021-09-13 10:50:00,95.59,95.61,95.59,95.61,16246.0,82.7468,82.7641,82.7468,82.7641,16246.0
2021-09-13 11:00:00,95.61,95.61,95.57,95.58,21781.0,82.7641,82.7641,82.7295,82.7381,21781.0
2021-09-13 11:10:00,95.58,95.59,95.57,95.59,40018.0,82.7381,82.7468,82.7295,82.7468,40018.0
2021-09-13 11:20:00,95.59,95.59,95.56,95.56,26780.0,82.7468,82.7468,82.7208,82.7208,26780.0
2021-09-13 11:30:00,95.56,95.56,95.55,95.55,25880.0,82.7208,82.7208,82.7122,82.7122,25880.0
2021-09-13 11:40:00,95.55,95.56,95.54,95.55,35445.0,82.7122,82.7208,82.7035,82.7122,35445.0
2021-09-13 11:50:00,95.55,95.59,95.54,95.59,67999.0,82.7122,82.7468,82.7035,82.7468,67999.0
2021-09-13 12:00:00,95.59,95.61,95.58,95.61,258768.0,82.7468,82.7641,82.7381,82.7641,258768.0
2021-09-13 12:10:00,95.61,95.61,95.59,95.6,77784.0,82.7641,82.7641,82.7468,82.7554,77784.0
2021-09-13 12:20:00,95.61,95.61,95.56,95.57,4764115.0,82.7641,82.7641,82.7208,82.7295,4764115.0
2021-09-13 12:30:00,95.57,95.58,95.56,95.56,68460.0,82.7295,82.7381,82.7208,82.7208,68460.0
2021-09-13 12:40:00,95.56,95.57,95.53,95.54,172358.0,82.7208,82.7295,82.6949,82.7035,172358.0
2021-09-13 12:50:00,95.54,95.55,95.53,95.55,75417.0,82.7035,82.7122,82.6949,82.7122,75417.0
2021-09-13 13:00:00,95.55,95.55,95.54,95.54,37592.0,82.7122,82.7122,82.7035,82.7035,37592.0
2021-09-13 13:10:00,95.55,95.55,95.54,95.54,21211.0,82.7122,82.7122,82.7035,82.7035,21211.0
2021-09-13 13:20:00,95.55,95.55,95.53,95.54,67224.0,82.7122,82.7122,82.6949,82.7035,67224.0
2021-09-13 13:30:00,95.53,95.54,95.53,95.54,78313.0,82.6949,82.7035,82.6949,82.7035,78313.0
2021-09-13 13:40:00,95.54,95.55,95.53,95.55,15422.0,82.7035,82.7122,82.6949,82.7122,15422.0
2021-09-13 13:50:00,95.55,95.55,95.53,95.54,91854.0,82.7122,82.7122,82.6949,82.7035,91854.0
2021-09-13 14:00:00,95.54,95.54,95.53,95.54,38590.0,82.7035,82.7035,82.6949,82.7035,38590.0
2021-09-13 14:10:00,95.54,95.56,95.53,95.55,128986.0,82.7035,82.7208,82.6949,82.7122,128986.0
2021-09-13 14:20:00,95.55,95.55,95.53,95.54,25456.0,82.7122,82.7122,82.6949,82.7035,25456.0
2021-09-13 14:30:00,95.54,95.54,95.53,95.54,86354.0,82.7035,82.7035,82.6949,82.7035,86354.0
2021-09-13 14:40:00,95.54,95.55,95.53,95.53,57030.0,82.7035,82.7122,82.6949,82.6949,57030.0
2021-09-13 14:50:00,95.53,95.55,95.53,95.54,150688.0,82.6949,82.7122,82.6949,82.7035,150688.0
2021-09-13 15:00:00,95.54,95.55,95.53,95.55,18339.0,82.7035,82.7122,82.6949,82.7122,18339.0
2021-09-13 15:10:00,95.55,95.55,95.54,95.55,21905.0,82.7122,82.7122,82.7035,82.7122,21905.0
2021-09-13 15:20:00,95.55,95.55,95.54,95.55,27029.0,82.7122,82.7122,82.7035,82.7122,27029.0
2021-09-13 15:30:00,95.55,95.56,95.54,95.56,132345.0,82.7122,82.7208,82.7035,82.7208,132345.0
2021-09-13 15:40:00,95.56,95.56,95.55,95.56,24408.0,82.7208,82.7208,82.7122,82.7208,24408.0
2021-09-13 15:50:00,95.55,95.56,95.53,95.53,181927.0,82.7122,82.7208,82.6949,82.6949,181927.0
2021-09-14 09:30:00,95.62,95.68,95.59,95.59,72388.0,82.7728,82.8247,82.7468,82.7468,72388.0
2021-09-14 09:40:00,95.6,95.64,95.59,95.62,54742.0,82.7554,82.7901,82.7468,82.7728,54742.0
2021-09-14 09:50:00,95.62,95.68,95.61,95.67,84001.0,82.7728,82.8247,82.7641,82.816,84001.0
2021-09-14 10:00:00,95.67,95.71,95.65,95.66,62074.0,82.816,82.8507,82.7987,82.8074,62074.0
2021-09-14 10:10:00,95.65,95.71,95.65,95.69,44344.0,82.7987,82.8507,82.7987,82.8334,44344.0
2021-09-14 10:20:00,95.7,95.72,95.69,95.71,162361.0,82.842,82.8593,82.8334,82.8507,162361.0
2021-09-14 10:30:00,95.71,95.77,95.71,95.76,50753.0,82.8507,82.9026,82.8507,82.8939,50753.0
2021-09-14 10:40:00,95.76,95.78,95.76,95.77,35921.0,82.8939,82.9113,82.8939,82.9026,35921.0
2021-09-14 10:50:00,95.77,95.78,95.71,95.72,64740.0,82.9026,82.9113,82.8507,82.8593,64740.0
2021-09-14 11:00:00,95.73,95.73,95.69,95.72,53541.0,82.868,82.868,82.8334,82.8593,53541.0
2021-09-14 11:10:00,95.72,95.72,95.68,95.68,40612.0,82.8593,82.8593,82.8247,82.8247,40612.0
2021-09-14 11:20:00,95.68,95.69,95.64,95.66,99965.0,82.8247,82.8334,82.7901,82.8074,99965.0
2021-09-14 11:30:00,95.66,95.72,95.65,95.71,1098023.0,82.8074,82.8593,82.7987,82.8507,1098023.0
2021-09-14 11:40:00,95.71,95.73,95.69,95.73,410834.0,82.8507,82.868,82.8334,82.868,410834.0
2021-09-14 11:50:00,95.73,95.74,95.71,95.72,92726.0,82.868,82.8766,82.8507,82.8593,92726.0
2021-09-14 12:00:00,95.72,95.72,95.68,95.7,33159.0,82.8593,82.8593,82.8247,82.842,33159.0
2021-09-14 12:10:00,95.7,95.71,95.69,95.7,37487.0,82.842,82.8507,82.8334,82.842,37487.0
2021-09-14 12:20:00,95.7,95.71,95.69,95.7,31971.0,82.842,82.8507,82.8334,82.842,31971.0
2021-09-14 12:30:00,95.7,95.73,95.7,95.73,24682.0,82.842,82.868,82.842,82.868,24682.0
2021-09-14 12:40:00,95.73,95.73,95.71,95.72,92470.0,82.868,82.868,82.8507,82.8593,92470.0
2021-09-14 12:50:00,95.72,95.73,95.71,95.73,26396.0,82.8593,82.868,82.8507,82.868,26396.0
2021-09-14 13:00:00,95.73,95.73,95.72,95.73,21410.0,82.868,82.868,82.8593,82.868,21410.0
2021-09-14 13:10:00,95.72,95.73,95.7,95.71,53783.0,82.8593,82.868,82.842,82.8507,53783.0
2021-09-14 13:20:00,95.71,95.72,95.7,95.7,15991.0,82.8507,82.8593,82.842,82.842,15991.0
2021-09-14 13:30:00,95.7,95.71,95.68,95.69,87651.0,82.842,82.8507,82.8247,82.8334,87651.0
2021-09-14 13:40:00,95.69,95.7,95.68,95.7,12714.0,82.8334,82.842,82.8247,82.842,12714.0
2021-09-14 13:50:00,95.7,95.71,95.69,95.71,16267.0,82.842,82.8507,82.8334,82.8507,16267.0
2021-09-14 14:00:00,95.7,95.71,95.7,95.71,14226.0,82.842,82.8507,82.842,82.8507,14226.0
2021-09-14 14:10:00,95.7,95.71,95.7,95.7,17537.0,82.842,82.8507,82.842,82.842,17537.0
2021-09-14 14:20:00,95.71,95.72,95.7,95.71,74389.0,82.8507,82.8593,82.842,82.8507,74389.0
2021-09-14 14:30:00,95.72,95.72,95.71,95.72,98711.0,82.8593,82.8593,82.8507,82.8593,98711.0
2021-09-14 14:40:00,95.72,95.73,95.71,95.72,147228.0,82.8593,82.868,82.8507,82.8593,147228.0
2021-09-14 14:50:00,95.72,95.73,95.71,95.72,79767.0,82.8593,82.868,82.8507,82.8593,79767.0
2021-09-14 15:00:00,95.73,95.73,95.71,95.72,50879.0,82.868,82.868,82.8507,82.8593,50879.0
2021-09-14 15:10:00,95.73,95.73,95.72,95.73,52674.0,82.868,82.868,82.8593,82.868,52674.0
2021-09-14 15:20:00,95.73,95.73,95.72,95.73,31615.0,82.868,82.868,82.8593,82.868,31615.0
2021-09-14 15:30:00,95.72,95.73,95.71,95.71,37385.0,82.8593,82.868,82.8507,82.8507,37385.0
2021-09-14 15:40:00,95.72,95.72,95.7,95.7,39339.0,82.8593,82.8593,82.842,82.842,39339.0
2021-09-14 15:50:00,95.7,95.71,95.69,95.7,112669.0,82.842,82.8507,82.8334,82.842,112669.0
2021-09-15 09:30:00,95.45,95.71,95.45,95.59,39545.0,82.6256,82.8507,82.6256,82.7468,39545.0
2021-09-15 09:40:00,95.59,95.59,95.55,95.57,92246.0,82.7468,82.7468,82.7122,82.7295,92246.0
2021-09-15 09:50:00,95.57,95.59,95.56,95.59,37222.0,82.7295,82.7468,82.7208,82.7468,37222.0
2021-09-15 10:00:00,95.58,95.61,95.58,95.61,43699.0,82.7381,82.7641,82.7381,82.7641,43699.0
2021-09-15 10:10:00,95.61,95.64,95.6,95.63,11419.0,82.7641,82.7901,82.7554,82.7814,11419.0
2021-09-15 10:20:00,95.64,95.65,95.61,95.63,38638.0,82.7901,82.7987,82.7641,82.7814,38638.0
2021-09-15 10:30:00,95.63,95.63,95.6,95.63,22873.0,82.7814,82.7814,82.7554,82.7814,22873.0
2021-09-15 10:40:00,95.63,95.64,95.61,95.64,21481.0,82.7814,82.7901,82.7641,82.7901,21481.0
2021-09-15 10:50:00,95.64,95.66,95.63,95.64,31436.0,82.7901,82.8074,82.7814,82.7901,31436.0
2021-09-15 11:00:00,95.65,95.65,95.61,95.62,88390.0,82.7987,82.7987,82.7641,82.7728,88390.0
2021-09-15 11:10:00,95.62,95.64,95.61,95.62,61092.0,82.7728,82.7901,82.7641,82.7728,61092.0
2021-09-15 11:20:00,95.63,95.63,95.57,95.58,94492.0,82.7814,82.7814,82.7295,82.7381,94492.0
2021-09-15 11:30:00,95.58,95.59,95.56,95.59,194904.0,82.7381,82.7468,82.7208,82.7468,194904.0
2021-09-15 11:40:00,95.59,95.59,95.57,95.58,70111.0,82.7468,82.7468,82.7295,82.7381,70111.0
2021-09-15 11:50:00,95.58,95.59,95.56,95.56,39587.0,82.7381,82.7468,82.7208,82.7208,39587.0
2021-09-15 12:00:00,95.57,95.57,95.54,95.56,57745.0,82.7295,82.7295,82.7035,82.7208,57745.0
2021-09-15 12:10:00,95.55,95.56,95.54,95.55,57079.0,82.7122,82.7208,82.7035,82.7122,57079.0
2021-09-15 12:20:00,95.55,95.56,95.53,95.54,118803.0,82.7122,82.7208,82.6949,82.7035,118803.0
2021-09-15 12:30:00,95.54,95.56,95.53,95.56,42337.0,82.7035,82.7208,82.6949,82.7208,42337.0
2021-09-15 12:40:00,95.56,95.58,95.55,95.56,16437.0,82.7208,82.7381,82.7122,82.7208,16437.0
2021-09-15 12:50:00,95.57,95.58,95.56,95.56,11038.0,82.7295,82.7381,82.7208,82.7208,11038.0
2021-09-15 13:00:00,95.56,95.59,95.56,95.59,18093.0,82.7208,82.7468,82.7208,82.7468,18093.0
2021-09-15 13:10:00,95.59,95.59,95.58,95.59,20467.0,82.7468,82.7468,82.7381,82.7468,20467.0
2021-09-15 13:20:00,95.59,95.59,95.58,95.59,49091.0,82.7468,82.7468,82.7381,82.7468,49091.0
2021-09-15 13:30:00,95.59,95.59,95.58,95.59,96700.0,82.7468,82.7468,82.7381,82.7468,96700.0
2021-09-15 13:40:00,95.58,95.59,95.57,95.58,306866.0,82.7381,82.7468,82.7295,82.7381,306866.0
2021-09-15 13:50:00,95.58,95.58,95.57,95.58,22767.0,82.7381,82.7381,82.7295,82.7381,22767.0
2021-09-15 14:00:00,95.58,95.59,95.57,95.59,56451.0,82.7381,82.7468,82.7295,82.7468,56451.0
2021-09-15 14:10:00,95.59,95.59,95.57,95.58,86308.0,82.7468,82.7468,82.7295,82.7381,86308.0
2021-09-15 14:20:00,95.58,95.59,95.57,95.59,39944.0,82.7381,82.7468,82.7295,82.7468,39944.0
2021-09-15 14:30:00,95.59,95.6,95.58,95.6,25770.0,82.7468,82.7554,82.7381,82.7554,25770.0
2021-09-15 14:40:00,95.59,95.62,95.59,95.62,94871.0,82.7468,82.7728,82.7468,82.7728,94871.0
2021-09-15 14:50:00,95.62,95.63,95.61,95.63,43466.0,82.7728,82.7814,82.7641,82.7814,43466.0
2021-09-15 15:00:00,95.63,95.63,95.61,95.62,136950.0,82.7814,82.7814,82.7641,82.7728,136950.0
2021-09-15 15:10:00,95.61,95.63,95.61,95.63,11309.0,82.7641,82.7814,82.7641,82.7814,11309.0
2021-09-15 15:20:00,95.63,95.64,95.62,95.62,31210.0,82.7814,82.7901,82.7728,82.7728,31210.0
2021-09-15 15:30:00,95.63,95.63,95.61,95.62,91777.0,82.7814,82.7814,82.7641,82.7728,91777.0
2021-09-15 15:40:00,95.62,95.63,95.6,95.61,195961.0,82.7728,82.7814,82.7554,82.7641,195961.0
2021-09-15 15:50:00,95.61,95.63,95.6,95.63,39517.0,82.7641,82.7814,82.7554,82.7814,39517.0
2021-09-16 09:30:00,95.39,95.4,95.33,95.34,40371.0,82.5737,82.5823,82.5217,82.5304,40371.0
2021-09-16 09:40:00,95.35,95.36,95.33,95.34,26921.0,82.539,82.5477,82.5217,82.5304,26921.0
2021-09-16 09:50:00,95.34,95.39,95.33,95.38,25475.0,82.5304,82.5737,82.5217,82.565,25475.0
2021-09-16 10:00:00,95.38,95.4,95.36,95.4,106404.0,82.565,82.5823,82.5477,82.5823,106404.0
2021-09-16 10:10:00,95.4,95.43,95.4,95.42,282850.0,82.5823,82.6083,82.5823,82.5996,282850.0
2021-09-16 10:20:00,95.42,95.44,95.4,95.43,38310.0,82.5996,82.6169,82.5823,82.6083,38310.0
2021-09-16 10:30:00,95.42,95.44,95.41,95.43,13259.0,82.5996,82.6169,82.591,82.6083,13259.0
2021-09-16 10:40:00,95.44,95.44,95.42,95.42,46148.0,82.6169,82.6169,82.5996,82.5996,46148.0
2021-09-16 10:50:00,95.43,95.48,95.42,95.46,42508.0,82.6083,82.6516,82.5996,82.6343,42508.0
2021-09-16 11:00:00,95.46,95.52,95.46,95.52,28490.0,82.6343,82.6862,82.6343,82.6862,28490.0
2021-09-16 11:10:00,95.51,95.52,95.45,95.45,9619.0,82.6775,82.6862,82.6256,82.6256,9619.0
2021-09-16 11:20:00,95.45,95.47,95.45,95.45,64587.0,82.6256,82.6429,82.6256,82.6256,64587.0
2021-09-16 11:30:00,95.45,95.46,95.41,95.43,25996.0,82.6256,82.6343,82.591,82.6083,25996.0
2021-09-16 11:40:00,95.43,95.44,95.42,95.43,100795.0,82.6083,82.6169,82.5996,82.6083,100795.0
2021-09-16 11:50:00,95.43,95.43,95.42,95.43,17166.0,82.6083,82.6083,82.5996,82.6083,17166.0
2021-09-16 12:00:00,95.43,95.43,95.42,95.43,16588.0,82.6083,82.6083,82.5996,82.6083,16588.0
2021-09-16 12:10:00,95.43,95.44,95.42,95.44,145654.0,82.6083,82.6169,82.5996,82.6169,145654.0
2021-09-16 12:20:00,95.44,95.44,95.43,95.44,13235.0,82.6169,82.6169,82.6083,82.6169,13235.0
2021-09-16 12:30:00,95.45,95.46,95.44,95.45,13168.0,82.6256,82.6343,82.6169,82.6256,13168.0
2021-09-16 12:40:00,95.46,95.47,95.45,95.47,10216.0,82.6343,82.6429,82.6256,82.6429,10216.0
2021-09-16 12:50:00,95.47,95.47,95.45,95.45,10730.0,82.6429,82.6429,82.6256,82.6256,10730.0
2021-09-16 13:00:00,95.46,95.46,95.45,95.45,19828.0,82.6343,82.6343,82.6256,82.6256,19828.0
2021-09-16 13:10:00,95.46,95.47,95.45,95.46,48226.0,82.6343,82.6429,82.6256,82.6343,48226.0
2021-09-16 13:20:00,95.47,95.47,95.44,95.45,26279.0,82.6429,82.6429,82.6169,82.6256,26279.0
2021-09-16 13:30:00,95.45,95.47,95.45,95.46,6764.0,82.6256,82.6429,82.6256,82.6343,6764.0
2021-09-16 13:40:00,95.47,95.47,95.45,95.47,29839.0,82.6429,82.6429,82.6256,82.6429,29839.0
2021-09-16 13:50:00,95.47,95.48,95.46,95.48,437760.0,82.6429,82.6516,82.6343,82.6516,437760.0
2021-09-16 14:00:00,95.47,95.48,95.46,95.46,138311.0,82.6429,82.6516,82.6343,82.6343,138311.0
2021-09-16 14:10:00,95.46,95.47,95.45,95.46,42277.0,82.6343,82.6429,82.6256,82.6343,42277.0
2021-09-16 14:20:00,95.45,95.46,95.45,95.46,21149.0,82.6256,82.6343,82.6256,82.6343,21149.0
2021-09-16 14:30:00,95.46,95.47,95.46,95.47,16712.0,82.6343,82.6429,82.6343,82.6429,16712.0
2021-09-16 14:40:00,95.47,95.48,95.46,95.48,20384.0,82.6429,82.6516,82.6343,82.6516,20384.0
2021-09-16 14:50:00,95.47,95.48,95.47,95.47,22051.0,82.6429,82.6516,82.6429,82.6429,22051.0
2021-09-16 15:00:00,95.47,95.48,95.45,95.45,32276.0,82.6429,82.6516,82.6256,82.6256,32276.0
2021-09-16 15:10:00,95.45,95.46,95.45,95.45,19069.0,82.6256,82.6343,82.6256,82.6256,19069.0
2021-09-16 15:20:00,95.46,95.46,95.45,95.46,43853.0,82.6343,82.6343,82.6256,82.6343,43853.0
2021-09-16 15:30:00,95.46,95.49,95.46,95.49,36924.0,82.6343,82.6602,82.6343,82.6602,36924.0
2021-09-16 15:40:00,95.48,95.49,95.47,95.48,46971.0,82.6516,82.6602,82.6429,82.6516,46971.0
2021-09-16 15:50:00,95.48,95.49,95.47,95.47,66130.0,82.6516,82.6602,82.6429,82.6429,66130.0
2021-09-17 09:30:00,95.3,95.3,95.23,95.25,48362.0,82.4958,82.4958,82.4352,82.4525,48362.0
2021-09-17 09:40:00,95.26,95.31,95.22,95.31,42391.0,82.4611,82.5044,82.4265,82.5044,42391.0
2021-09-17 09:50:00,95.3,95.3,95.25,95.3,30453.0,82.4958,82.4958,82.4525,82.4958,30453.0
2021-09-17 10:00:00,95.3,95.32,95.27,95.29,28739.0,82.4958,82.5131,82.4698,82.4871,28739.0
2021-09-17 10:10:00,95.3,95.3,95.22,95.23,38584.0,82.4958,82.4958,82.4265,82.4352,38584.0
2021-09-17 10:20:00,95.23,95.24,95.22,95.23,69031.0,82.4352,82.4438,82.4265,82.4352,69031.0
2021-09-17 10:30:00,95.23,95.24,95.21,95.23,113031.0,82.4352,82.4438,82.4178,82.4352,113031.0
2021-09-17 10:40:00,95.23,95.25,95.22,95.23,168928.0,82.4352,82.4525,82.4265,82.4352,168928.0
2021-09-17 10:50:00,95.24,95.25,95.23,95.25,196362.0,82.4438,82.4525,82.4352,82.4525,196362.0
2021-09-17 11:00:00,95.24,95.25,95.2,95.23,39561.0,82.4438,82.4525,82.4092,82.4352,39561.0
2021-09-17 11:10:00,95.22,95.25,95.22,95.25,23131.0,82.4265,82.4525,82.4265,82.4525,23131.0
2021-09-17 11:20:00,95.26,95.27,95.25,95.26,55582.0,82.4611,82.4698,82.4525,82.4611,55582.0
2021-09-17 11:30:00,95.25,95.27,95.25,95.27,21005.0,82.4525,82.4698,82.4525,82.4698,21005.0
2021-09-17 11:40:00,95.26,95.31,95.26,95.3,24556.0,82.4611,82.5044,82.4611,82.4958,24556.0
2021-09-17 11:50:00,95.29,95.3,95.27,95.3,17130.0,82.4871,82.4958,82.4698,82.4958,17130.0
2021-09-17 12:00:00,95.3,95.3,95.28,95.3,38388.0,82.4958,82.4958,82.4784,82.4958,38388.0
2021-09-17 12:10:00,95.3,95.32,95.29,95.31,18714.0,82.4958,82.5131,82.4871,82.5044,18714.0
2021-09-17 12:20:00,95.3,95.31,95.29,95.31,22137.0,82.4958,82.5044,82.4871,82.5044,22137.0
2021-09-17 12:30:00,95.3,95.32,95.3,95.31,37571.0,82.4958,82.5131,82.4958,82.5044,37571.0
2021-09-17 12:40:00,95.31,95.32,95.3,95.31,73430.0,82.5044,82.5131,82.4958,82.5044,73430.0
2021-09-17 12:50:00,95.32,95.32,95.31,95.31,17533.0,82.5131,82.5131,82.5044,82.5044,17533.0
2021-09-17 13:00:00,95.31,95.32,95.31,95.31,18167.0,82.5044,82.5131,82.5044,82.5044,18167.0
2021-09-17 13:10:00,95.31,95.32,95.31,95.32,7095.0,82.5044,82.5131,82.5044,82.5131,7095.0
2021-09-17 13:20:00,95.31,95.32,95.31,95.31,17867.0,82.5044,82.5131,82.5044,82.5044,17867.0
2021-09-17 13:30:00,95.32,95.32,95.31,95.32,46924.0,82.5131,82.5131,82.5044,82.5131,46924.0
2021-09-17 13:40:00,95.31,95.32,95.3,95.31,16368.0,82.5044,82.5131,82.4958,82.5044,16368.0
2021-09-17 13:50:00,95.31,95.33,95.31,95.32,8070.0,82.5044,82.5217,82.5044,82.5131,8070.0
2021-09-17 14:00:00,95.33,95.33,95.31,95.32,9659.0,82.5217,82.5217,82.5044,82.5131,9659.0
2021-09-17 14:10:00,95.31,95.33,95.31,95.33,58941.0,82.5044,82.5217,82.5044,82.5217,58941.0
2021-09-17 14:20:00,95.32,95.33,95.31,95.33,31818.0,82.5131,82.5217,82.5044,82.5217,31818.0
2021-09-17 14:30:00,95.33,95.33,95.32,95.33,33051.0,82.5217,82.5217,82.5131,82.5217,33051.0
2021-09-17 14:40:00,95.33,95.33,95.32,95.33,24538.0,82.5217,82.5217,82.5131,82.5217,24538.0
2021-09-17 14:50:00,95.33,95.33,95.31,95.31,14021.0,82.5217,82.5217,82.5044,82.5044,14021.0
2021-09-17 15:00:00,95.31,95.32,95.3,95.32,16883.0,82.5044,82.5131,82.4958,82.5131,16883.0
2021-09-17 15:10:00,95.31,95.32,95.31,95.31,30031.0,82.5044,82.5131,82.5044,82.5044,30031.0
2021-09-17 15:20:00,95.31,95.32,95.29,95.31,22574.0,82.5044,82.5131,82.4871,82.5044,22574.0
2021-09-17 15:30:00,95.31,95.31,95.27,95.28,61591.0,82.5044,82.5044,82.4698,82.4784,61591.0
2021-09-17 15:40:00,95.27,95.29,95.27,95.29,23287.0,82.4698,82.4871,82.4698,82.4871,23287.0
2021-09-17 15:50:00,95.29,95.29,95.28,95.28,117359.0,82.4871,82.4871,82.4784,82.4784,117359.0
2021-09-20 09:30:00,95.38,95.38,95.31,95.37,100116.0,82.565,82.565,82.5044,82.5563,100116.0
2021-09-20 09:40:00,95.36,95.37,95.34,95.36,13296.0,82.5477,82.5563,82.5304,82.5477,13296.0
2021-09-20 09:50:00,95.36,95.39,95.35,95.38,22539.0,82.5477,82.5737,82.539,82.565,22539.0
2021-09-20 10:00:00,95.37,95.42,95.37,95.4,43330.0,82.5563,82.5996,82.5563,82.5823,43330.0
2021-09-20 10:10:00,95.4,95.41,95.38,95.41,45511.0,82.5823,82.591,82.565,82.591,45511.0
2021-09-20 10:20:00,95.4,95.43,95.4,95.43,34812.0,82.5823,82.6083,82.5823,82.6083,34812.0
2021-09-20 10:30:00,95.43,95.47,95.41,95.45,145284.0,82.6083,82.6429,82.591,82.6256,145284.0
2021-09-20 10:40:00,95.45,95.46,95.44,95.45,82265.0,82.6256,82.6343,82.6169,82.6256,82265.0
2021-09-20 10:50:00,95.45,95.46,95.43,95.46,105071.0,82.6256,82.6343,82.6083,82.6343,105071.0
2021-09-20 11:00:00,95.46,95.47,95.45,95.45,26939.0,82.6343,82.6429,82.6256,82.6256,26939.0
2021-09-20 11:10:00,95.45,95.46,95.44,95.45,20090.0,82.6256,82.6343,82.6169,82.6256,20090.0
2021-09-20 11:20:00,95.45,95.46,95.43,95.45,20736.0,82.6256,82.6343,82.6083,82.6256,20736.0
2021-09-20 11:30:00,95.44,95.46,95.44,95.45,23757.0,82.6169,82.6343,82.6169,82.6256,23757.0
2021-09-20 11:40:00,95.45,95.46,95.44,95.45,27310.0,82.6256,82.6343,82.6169,82.6256,27310.0
2021-09-20 11:50:00,95.44,95.46,95.44,95.45,88738.0,82.6169,82.6343,82.6169,82.6256,88738.0
2021-09-20 12:00:00,95.46,95.47,95.46,95.47,45217.0,82.6343,82.6429,82.6343,82.6429,45217.0
2021-09-20 12:10:00,95.46,95.47,95.46,95.47,23777.0,82.6343,82.6429,82.6343,82.6429,23777.0
2021-09-20 12:20:00,95.47,95.48,95.46,95.47,25861.0,82.6429,82.6516,82.6343,82.6429,25861.0
2021-09-20 12:30:00,95.47,95.49,95.47,95.49,31030.0,82.6429,82.6602,82.6429,82.6602,31030.0
2021-09-20 12:40:00,95.48,95.49,95.47,95.48,22683.0,82.6516,82.6602,82.6429,82.6516,22683.0
2021-09-20 12:50:00,95.48,95.49,95.47,95.48,29414.0,82.6516,82.6602,82.6429,82.6516,29414.0
2021-09-20 13:00:00,95.48,95.53,95.47,95.53,39638.0,82.6516,82.6949,82.6429,82.6949,39638.0
2021-09-20 13:10:00,95.53,95.53,95.5,95.53,38334.0,82.6949,82.6949,82.6689,82.6949,38334.0
2021-09-20 13:20:00,95.53,95.54,95.51,95.51,14087.0,82.6949,82.7035,82.6775,82.6775,14087.0
2021-09-20 13:30:00,95.52,95.53,95.51,95.52,36033.0,82.6862,82.6949,82.6775,82.6862,36033.0
2021-09-20 13:40:00,95.52,95.52,95.5,95.51,11986.0,82.6862,82.6862,82.6689,82.6775,11986.0
2021-09-20 13:50:00,95.5,95.51,95.49,95.5,9344.0,82.6689,82.6775,82.6602,82.6689,9344.0
2021-09-20 14:00:00,95.49,95.5,95.48,95.49,35637.0,82.6602,82.6689,82.6516,82.6602,35637.0
2021-09-20 14:10:00,95.5,95.5,95.48,95.49,47798.0,82.6689,82.6689,82.6516,82.6602,47798.0
2021-09-20 14:20:00,95.48,95.5,95.48,95.5,56023.0,82.6516,82.6689,82.6516,82.6689,56023.0
2021-09-20 14:30:00,95.5,95.5,95.49,95.5,86592.0,82.6689,82.6689,82.6602,82.6689,86592.0
2021-09-20 14:40:00,95.49,95.5,95.47,95.49,52229.0,82.6602,82.6689,82.6429,82.6602,52229.0
2021-09-20 14:50:00,95.49,95.49,95.46,95.47,43920.0,82.6602,82.6602,82.6343,82.6429,43920.0
2021-09-20 15:00:00,95.47,95.5,95.46,95.5,19478.0,82.6429,82.6689,82.6343,82.6689,19478.0
2021-09-20 15:10:00,95.49,95.53,95.47,95.48,762946.0,82.6602,82.6949,82.6429,82.6516,762946.0
2021-09-20 15:20:00,95.49,95.52,95.48,95.52,52103.0,82.6602,82.6862,82.6516,82.6862,52103.0
2021-09-20 15:30:00,95.51,95.53,95.51,95.53,118929.0,82.6775,82.6949,82.6775,82.6949,118929.0
2021-09-20 15:40:00,95.53,95.53,95.5,95.51,258482.0,82.6949,82.6949,82.6689,82.6775,258482.0
2021-09-20 15:50:00,95.51,95.53,95.5,95.53,333380.0,82.6775,82.6949,82.6689,82.6949,333380.0
2021-09-21 09:30:00,95.56,95.61,95.53,95.58,265689.0,82.7208,82.7641,82.6949,82.7381,265689.0
2021-09-21 09:40:00,95.59,95.62,95.56,95.57,40713.0,82.7468,82.7728,82.7208,82.7295,40713.0
2021-09-21 09:50:00,95.57,95.58,95.53,95.54,314761.0,82.7295,82.7381,82.6949,82.7035,314761.0
2021-09-21 10:00:00,95.54,95.56,95.53,95.56,47451.0,82.7035,82.7208,82.6949,82.7208,47451.0
2021-09-21 10:10:00,95.55,95.57,95.54,95.56,24115.0,82.7122,82.7295,82.7035,82.7208,24115.0
2021-09-21 10:20:00,95.56,95.59,95.56,95.56,31490.0,82.7208,82.7468,82.7208,82.7208,31490.0
2021-09-21 10:30:00,95.56,95.57,95.54,95.56,13943.0,82.7208,82.7295,82.7035,82.7208,13943.0
2021-09-21 10:40:00,95.56,95.59,95.56,95.58,37226.0,82.7208,82.7468,82.7208,82.7381,37226.0
2021-09-21 10:50:00,95.59,95.59,95.54,95.55,24506.0,82.7468,82.7468,82.7035,82.7122,24506.0
2021-09-21 11:00:00,95.54,95.56,95.54,95.56,58063.0,82.7035,82.7208,82.7035,82.7208,58063.0
2021-09-21 11:10:00,95.55,95.57,95.54,95.56,34650.0,82.7122,82.7295,82.7035,82.7208,34650.0
2021-09-21 11:20:00,95.56,95.57,95.55,95.55,9794.0,82.7208,82.7295,82.7122,82.7122,9794.0
2021-09-21 11:30:00,95.56,95.56,95.54,95.54,118027.0,82.7208,82.7208,82.7035,82.7035,118027.0
2021-09-21 11:40:00,95.55,95.56,95.54,95.55,39873.0,82.7122,82.7208,82.7035,82.7122,39873.0
2021-09-21 11:50:00,95.55,95.56,95.51,95.52,51521.0,82.7122,82.7208,82.6775,82.6862,51521.0
2021-09-21 12:00:00,95.53,95.53,95.5,95.53,94189.0,82.6949,82.6949,82.6689,82.6949,94189.0
2021-09-21 12:10:00,95.53,95.54,95.52,95.54,123482.0,82.6949,82.7035,82.6862,82.7035,123482.0
2021-09-21 12:20:00,95.53,95.55,95.52,95.54,35854.0,82.6949,82.7122,82.6862,82.7035,35854.0
2021-09-21 12:30:00,95.53,95.55,95.52,95.55,17662.0,82.6949,82.7122,82.6862,82.7122,17662.0
2021-09-21 12:40:00,95.55,95.56,95.54,95.54,15007.0,82.7122,82.7208,82.7035,82.7035,15007.0
2021-09-21 12:50:00,95.53,95.56,95.53,95.55,20679.0,82.6949,82.7208,82.6949,82.7122,20679.0
2021-09-21 13:00:00,95.55,95.57,95.53,95.53,61164.0,82.7122,82.7295,82.6949,82.6949,61164.0
2021-09-21 13:10:00,95.53,95.54,95.52,95.53,13669.0,82.6949,82.7035,82.6862,82.6949,13669.0
2021-09-21 13:20:00,95.54,95.56,95.52,95.53,39261.0,82.7035,82.7208,82.6862,82.6949,39261.0
2021-09-21 13:30:00,95.54,95.55,95.52,95.53,22986.0,82.7035,82.7122,82.6862,82.6949,22986.0
2021-09-21 13:40:00,95.53,95.54,95.52,95.54,7282.0,82.6949,82.7035,82.6862,82.7035,7282.0
2021-09-21 13:50:00,95.54,95.55,95.53,95.53,11379.0,82.7035,82.7122,82.6949,82.6949,11379.0
2021-09-21 14:00:00,95.53,95.54,95.52,95.52,21233.0,82.6949,82.7035,82.6862,82.6862,21233.0
2021-09-21 14:10:00,95.53,95.53,95.51,95.52,15454.0,82.6949,82.6949,82.6775,82.6862,15454.0
2021-09-21 14:20:00,95.52,95.52,95.5,95.51,14024.0,82.6862,82.6862,82.6689,82.6775,14024.0
2021-09-21 14:30:00,95.5,95.52,95.5,95.52,15893.0,82.6689,82.6862,82.6689,82.6862,15893.0
2021-09-21 14:40:00,95.52,95.52,95.5,95.5,15822.0,82.6862,82.6862,82.6689,82.6689,15822.0
2021-09-21 14:50:00,95.5,95.51,95.5,95.51,49136.0,82.6689,82.6775,82.6689,82.6775,49136.0
2021-09-21 15:00:00,95.5,95.51,95.5,95.51,31383.0,82.6689,82.6775,82.6689,82.6775,31383.0
2021-09-21 15:10:00,95.5,95.51,95.49,95.5,70108.0,82.6689,82.6775,82.6602,82.6689,70108.0
2021-09-21 15:20:00,95.5,95.51,95.5,95.51,19526.0,82.6689,82.6775,82.6689,82.6775,19526.0
2021-09-21 15:30:00,95.5,95.51,95.5,95.51,13664.0,82.6689,82.6775,82.6689,82.6775,13664.0
2021-09-21 15:40:00,95.5,95.51,95.5,95.51,34358.0,82.6689,82.6775,82.6689,82.6775,34358.0
2021-09-21 15:50:00,95.51,95.52,95.5,95.51,44425.0,82.6775,82.6862,82.6689,82.6775,44425.0
2021-09-22 09:30:00,95.52,95.52,95.46,95.5,77279.0,82.6862,82.6862,82.6343,82.6689,77279.0
2021-09-22 09:40:00,95.49,95.5,95.47,95.48,43709.0,82.6602,82.6689,82.6429,82.6516,43709.0
2021-09-22 09:50:00,95.49,95.54,95.48,95.54,27871.0,82.6602,82.7035,82.6516,82.7035,27871.0
2021-09-22 10:00:00,95.55,95.57,95.52,95.55,26475.0,82.7122,82.7295,82.6862,82.7122,26475.0
2021-09-22 10:10:00,95.56,95.56,95.52,95.54,32333.0,82.7208,82.7208,82.6862,82.7035,32333.0
2021-09-22 10:20:00,95.54,95.55,95.53,95.54,29648.0,82.7035,82.7122,82.6949,82.7035,29648.0
2021-09-22 10:30:00,95.53,95.56,95.53,95.55,22227.0,82.6949,82.7208,82.6949,82.7122,22227.0
2021-09-22 10:40:00,95.56,95.56,95.53,95.53,20928.0,82.7208,82.7208,82.6949,82.6949,20928.0
2021-09-22 10:50:00,95.54,95.54,95.53,95.54,24406.0,82.7035,82.7035,82.6949,82.7035,24406.0
2021-09-22 11:00:00,95.54,95.56,95.53,95.56,24843.0,82.7035,82.7208,82.6949,82.7208,24843.0
2021-09-22 11:10:00,95.56,95.56,95.53,95.55,27154.0,82.7208,82.7208,82.6949,82.7122,27154.0
2021-09-22 11:20:00,95.55,95.56,95.53,95.54,18182.0,82.7122,82.7208,82.6949,82.7035,18182.0
2021-09-22 11:30:00,95.54,95.55,95.53,95.55,7332.0,82.7035,82.7122,82.6949,82.7122,7332.0
2021-09-22 11:40:00,95.55,95.56,95.54,95.56,27888.0,82.7122,82.7208,82.7035,82.7208,27888.0
2021-09-22 11:50:00,95.56,95.58,95.54,95.57,55148.0,82.7208,82.7381,82.7035,82.7295,55148.0
2021-09-22 12:00:00,95.57,95.57,95.55,95.56,60525.0,82.7295,82.7295,82.7122,82.7208,60525.0
2021-09-22 12:10:00,95.56,95.56,95.55,95.56,63361.0,82.7208,82.7208,82.7122,82.7208,63361.0
2021-09-22 12:20:00,95.56,95.57,95.55,95.56,18069.0,82.7208,82.7295,82.7122,82.7208,18069.0
2021-09-22 12:30:00,95.56,95.57,95.55,95.55,173662.0,82.7208,82.7295,82.7122,82.7122,173662.0
2021-09-22 12:40:00,95.56,95.56,95.55,95.55,170901.0,82.7208,82.7208,82.7122,82.7122,170901.0
2021-09-22 12:50:00,95.56,95.56,95.55,95.56,14881.0,82.7208,82.7208,82.7122,82.7208,14881.0
2021-09-22 13:00:00,95.56,95.56,95.55,95.56,16320.0,82.7208,82.7208,82.7122,82.7208,16320.0
2021-09-22 13:10:00,95.55,95.56,95.55,95.56,177141.0,82.7122,82.7208,82.7122,82.7208,177141.0
2021-09-22 13:20:00,95.56,95.57,95.55,95.57,80212.0,82.7208,82.7295,82.7122,82.7295,80212.0
2021-09-22 13:30:00,95.56,95.57,95.55,95.56,149989.0,82.7208,82.7295,82.7122,82.7208,149989.0
2021-09-22 13:40:00,95.56,95.56,95.55,95.56,73509.0,82.7208,82.7208,82.7122,82.7208,73509.0
2021-09-22 13:50:00,95.56,95.57,95.55,95.56,230085.0,82.7208,82.7295,82.7122,82.7208,230085.0
2021-09-22 14:00:00,95.56,95.61,95.37,95.57,99635.0,82.7208,82.7641,82.5563,82.7295,99635.0
2021-09-22 14:10:00,95.59,95.65,95.57,95.58,47127.0,82.7468,82.7987,82.7295,82.7381,47127.0
2021-09-22 14:20:00,95.58,95.65,95.58,95.65,50549.0,82.7381,82.7987,82.7381,82.7987,50549.0
2021-09-22 14:30:00,95.65,95.67,95.53,95.57,361167.0,82.7987,82.816,82.6949,82.7295,361167.0
2021-09-22 14:40:00,95.56,95.56,95.38,95.43,203282.0,82.7208,82.7208,82.565,82.6083,203282.0
2021-09-22 14:50:00,95.43,95.46,95.37,95.42,59943.0,82.6083,82.6343,82.5563,82.5996,59943.0
2021-09-22 15:00:00,95.41,95.53,95.39,95.51,75603.0,82.591,82.6949,82.5737,82.6775,75603.0
2021-09-22 15:10:00,95.52,95.53,95.47,95.53,73962.0,82.6862,82.6949,82.6429,82.6949,73962.0
2021-09-22 15:20:00,95.53,95.56,95.49,95.54,73910.0,82.6949,82.7208,82.6602,82.7035,73910.0
2021-09-22 15:30:00,95.54,95.54,95.51,95.52,17367.0,82.7035,82.7035,82.6775,82.6862,17367.0
2021-09-22 15:40:00,95.53,95.56,95.52,95.55,20631.0,82.6949,82.7208,82.6862,82.7122,20631.0
2021-09-22 15:50:00,95.56,95.59,95.55,95.58,54076.0,82.7208,82.7468,82.7122,82.7381,54076.0
2021-09-23 09:30:00,95.37,95.38,95.3,95.31,90863.0,82.5563,82.565,82.4958,82.5044,90863.0
2021-09-23 09:40:00,95.31,95.36,95.31,95.35,50823.0,82.5044,82.5477,82.5044,82.539,50823.0
2021-09-23 09:50:00,95.34,95.37,95.34,95.37,96253.0,82.5304,82.5563,82.5304,82.5563,96253.0
2021-09-23 10:00:00,95.37,95.38,95.34,95.34,57605.0,82.5563,82.565,82.5304,82.5304,57605.0
2021-09-23 10:10:00,95.34,95.35,95.33,95.34,74911.0,82.5304,82.539,82.5217,82.5304,74911.0
2021-09-23 10:20:00,95.34,95.35,95.33,95.34,33106.0,82.5304,82.539,82.5217,82.5304,33106.0
2021-09-23 10:30:00,95.34,95.34,95.3,95.3,18526.0,82.5304,82.5304,82.4958,82.4958,18526.0
2021-09-23 10:40:00,95.3,95.3,95.25,95.27,37114.0,82.4958,82.4958,82.4525,82.4698,37114.0
2021-09-23 10:50:00,95.27,95.29,95.24,95.27,104216.0,82.4698,82.4871,82.4438,82.4698,104216.0
2021-09-23 11:00:00,95.27,95.27,95.18,95.2,104644.0,82.4698,82.4698,82.3919,82.4092,104644.0
2021-09-23 11:10:00,95.2,95.21,95.12,95.13,49834.0,82.4092,82.4178,82.3399,82.3486,49834.0
2021-09-23 11:20:00,95.13,95.17,95.12,95.17,80437.0,82.3486,82.3832,82.3399,82.3832,80437.0
2021-09-23 11:30:00,95.18,95.2,95.16,95.19,103819.0,82.3919,82.4092,82.3746,82.4005,103819.0
2021-09-23 11:40:00,95.2,95.2,95.17,95.2,17934.0,82.4092,82.4092,82.3832,82.4092,17934.0
2021-09-23 11:50:00,95.2,95.21,95.19,95.2,130311.0,82.4092,82.4178,82.4005,82.4092,130311.0
2021-09-23 12:00:00,95.19,95.2,95.14,95.16,89906.0,82.4005,82.4092,82.3573,82.3746,89906.0
2021-09-23 12:10:00,95.16,95.18,95.15,95.18,48651.0,82.3746,82.3919,82.3659,82.3919,48651.0
2021-09-23 12:20:00,95.18,95.19,95.17,95.19,149966.0,82.3919,82.4005,82.3832,82.4005,149966.0
2021-09-23 12:30:00,95.19,95.22,95.18,95.22,40486.0,82.4005,82.4265,82.3919,82.4265,40486.0
2021-09-23 12:40:00,95.22,95.22,95.19,95.2,22046.0,82.4265,82.4265,82.4005,82.4092,22046.0
2021-09-23 12:50:00,95.19,95.2,95.18,95.19,26663.0,82.4005,82.4092,82.3919,82.4005,26663.0
2021-09-23 13:00:00,95.19,95.22,95.18,95.22,74166.0,82.4005,82.4265,82.3919,82.4265,74166.0
2021-09-23 13:10:00,95.21,95.23,95.19,95.22,276645.0,82.4178,82.4352,82.4005,82.4265,276645.0
2021-09-23 13:20:00,95.21,95.23,95.2,95.22,29113.0,82.4178,82.4352,82.4092,82.4265,29113.0
2021-09-23 13:30:00,95.23,95.23,95.21,95.23,34366.0,82.4352,82.4352,82.4178,82.4352,34366.0
2021-09-23 13:40:00,95.23,95.26,95.23,95.25,17699.0,82.4352,82.4611,82.4352,82.4525,17699.0
2021-09-23 13:50:00,95.25,95.27,95.25,95.27,20645.0,82.4525,82.4698,82.4525,82.4698,20645.0
2021-09-23 14:00:00,95.27,95.27,95.24,95.25,40239.0,82.4698,82.4698,82.4438,82.4525,40239.0
2021-09-23 14:10:00,95.25,95.26,95.21,95.21,24595.0,82.4525,82.4611,82.4178,82.4178,24595.0
2021-09-23 14:20:00,95.21,95.22,95.17,95.19,72981.0,82.4178,82.4265,82.3832,82.4005,72981.0
2021-09-23 14:30:00,95.19,95.21,95.18,95.2,34875.0,82.4005,82.4178,82.3919,82.4092,34875.0
2021-09-23 14:40:00,95.2,95.21,95.18,95.2,119550.0,82.4092,82.4178,82.3919,82.4092,119550.0
2021-09-23 14:50:00,95.19,95.2,95.18,95.18,80850.0,82.4005,82.4092,82.3919,82.3919,80850.0
2021-09-23 15:00:00,95.19,95.19,95.18,95.19,31933.0,82.4005,82.4005,82.3919,82.4005,31933.0
2021-09-23 15:10:00,95.19,95.19,95.18,95.19,19189.0,82.4005,82.4005,82.3919,82.4005,19189.0
2021-09-23 15:20:00,95.18,95.19,95.18,95.18,27711.0,82.3919,82.4005,82.3919,82.3919,27711.0
2021-09-23 15:30:00,95.19,95.19,95.18,95.19,14774.0,82.4005,82.4005,82.3919,82.4005,14774.0
2021-09-23 15:40:00,95.19,95.19,95.15,95.16,51089.0,82.4005,82.4005,82.3659,82.3746,51089.0
2021-09-23 15:50:00,95.15,95.16,95.14,95.15,311952.0,82.3659,82.3746,82.3573,82.3659,311952.0
2021-09-24 09:30:00,95.05,95.08,95.03,95.04,53243.0,82.2793,82.3053,82.262,82.2707,53243.0
2021-09-24 09:40:00,95.03,95.04,94.97,94.99,123613.0,82.262,82.2707,82.2101,82.2274,123613.0
2021-09-24 09:50:00,94.99,95.02,94.98,95.01,25305.0,82.2274,82.2534,82.2187,82.2447,25305.0
2021-09-24 10:00:00,95.01,95.08,94.99,94.99,24367.0,82.2447,82.3053,82.2274,82.2274,24367.0
2021-09-24 10:10:00,94.99,95.03,94.98,94.99,45640.0,82.2274,82.262,82.2187,82.2274,45640.0
2021-09-24 10:20:00,95.0,95.03,94.99,95.02,37000.0,82.2361,82.262,82.2274,82.2534,37000.0
2021-09-24 10:30:00,95.01,95.01,94.98,94.99,14669.0,82.2447,82.2447,82.2187,82.2274,14669.0
2021-09-24 10:40:00,94.99,95.0,94.96,94.98,31813.0,82.2274,82.2361,82.2014,82.2187,31813.0
2021-09-24 10:50:00,94.97,95.0,94.95,95.0,34844.0,82.2101,82.2361,82.1928,82.2361,34844.0
2021-09-24 11:00:00,95.0,95.05,95.0,95.01,48329.0,82.2361,82.2793,82.2361,82.2447,48329.0
2021-09-24 11:10:00,95.01,95.04,95.0,95.04,14055.0,82.2447,82.2707,82.2361,82.2707,14055.0
2021-09-24 11:20:00,95.04,95.04,95.0,95.0,18213.0,82.2707,82.2707,82.2361,82.2361,18213.0
2021-09-24 11:30:00,95.01,95.02,94.99,95.01,71834.0,82.2447,82.2534,82.2274,82.2447,71834.0
2021-09-24 11:40:00,95.01,95.02,94.99,95.01,112703.0,82.2447,82.2534,82.2274,82.2447,112703.0
2021-09-24 11:50:00,95.01,95.04,95.01,95.03,84433.0,82.2447,82.2707,82.2447,82.262,84433.0
2021-09-24 12:00:00,95.04,95.05,95.03,95.05,17602.0,82.2707,82.2793,82.262,82.2793,17602.0
2021-09-24 12:10:00,95.05,95.09,95.04,95.09,12781.0,82.2793,82.314,82.2707,82.314,12781.0
2021-09-24 12:20:00,95.09,95.09,95.06,95.06,22664.0,82.314,82.314,82.288,82.288,22664.0
2021-09-24 12:30:00,95.06,95.06,95.03,95.04,15509.0,82.288,82.288,82.262,82.2707,15509.0
2021-09-24 12:40:00,95.04,95.05,95.03,95.04,20256.0,82.2707,82.2793,82.262,82.2707,20256.0
2021-09-24 12:50:00,95.03,95.03,95.01,95.02,7329.0,82.262,82.262,82.2447,82.2534,7329.0
2021-09-24 13:00:00,95.03,95.03,94.99,95.0,15382.0,82.262,82.262,82.2274,82.2361,15382.0
2021-09-24 13:10:00,95.01,95.01,94.99,95.0,15667.0,82.2447,82.2447,82.2274,82.2361,15667.0
2021-09-24 13:20:00,95.01,95.02,95.0,95.01,11286.0,82.2447,82.2534,82.2361,82.2447,11286.0
2021-09-24 13:30:00,95.02,95.02,95.0,95.01,20628.0,82.2534,82.2534,82.2361,82.2447,20628.0
2021-09-24 13:40:00,95.02,95.02,94.99,95.0,27094.0,82.2534,82.2534,82.2274,82.2361,27094.0
2021-09-24 13:50:00,95.0,95.02,94.99,95.0,36085.0,82.2361,82.2534,82.2274,82.2361,36085.0
2021-09-24 14:00:00,95.0,95.01,94.98,94.98,39567.0,82.2361,82.2447,82.2187,82.2187,39567.0
2021-09-24 14:10:00,94.98,95.01,94.97,95.01,18326.0,82.2187,82.2447,82.2101,82.2447,18326.0
2021-09-24 14:20:00,95.0,95.01,94.99,95.0,20301.0,82.2361,82.2447,82.2274,82.2361,20301.0
2021-09-24 14:30:00,95.0,95.01,94.99,95.01,32881.0,82.2361,82.2447,82.2274,82.2447,32881.0
2021-09-24 14:40:00,95.0,95.01,95.0,95.01,16736.0,82.2361,82.2447,82.2361,82.2447,16736.0
2021-09-24 14:50:00,95.01,95.02,95.0,95.02,22860.0,82.2447,82.2534,82.2361,82.2534,22860.0
2021-09-24 15:00:00,95.01,95.02,94.99,95.01,21448.0,82.2447,82.2534,82.2274,82.2447,21448.0
2021-09-24 15:10:00,95.01,95.02,95.0,95.02,21278.0,82.2447,82.2534,82.2361,82.2534,21278.0
2021-09-24 15:20:00,95.01,95.02,95.01,95.02,14199.0,82.2447,82.2534,82.2447,82.2534,14199.0
2021-09-24 15:30:00,95.01,95.03,95.01,95.03,31543.0,82.2447,82.262,82.2447,82.262,31543.0
2021-09-24 15:40:00,95.03,95.04,95.02,95.04,33247.0,82.262,82.2707,82.2534,82.2707,33247.0
2021-09-24 15:50:00,95.03,95.05,95.03,95.03,176854.0,82.262,82.2793,82.262,82.262,176854.0
2021-09-27 09:30:00,94.87,94.88,94.83,94.84,56463.0,82.1235,82.1322,82.0889,82.0976,56463.0
2021-09-27 09:40:00,94.84,94.9,94.84,94.89,45996.0,82.0976,82.1495,82.0976,82.1408,45996.0
2021-09-27 09:50:00,94.9,94.93,94.89,94.91,276398.0,82.1495,82.1755,82.1408,82.1582,276398.0
2021-09-27 10:00:00,94.91,94.95,94.91,94.95,261058.0,82.1582,82.1928,82.1582,82.1928,261058.0
2021-09-27 10:10:00,94.94,94.96,94.93,94.95,62739.0,82.1841,82.2014,82.1755,82.1928,62739.0
2021-09-27 10:20:00,94.95,94.99,94.95,94.98,61655.0,82.1928,82.2274,82.1928,82.2187,61655.0
2021-09-27 10:30:00,94.98,94.98,94.92,94.92,27369.0,82.2187,82.2187,82.1668,82.1668,27369.0
2021-09-27 10:40:00,94.93,94.93,94.9,94.92,13094.0,82.1755,82.1755,82.1495,82.1668,13094.0
2021-09-27 10:50:00,94.92,94.93,94.89,94.9,16583.0,82.1668,82.1755,82.1408,82.1495,16583.0
2021-09-27 11:00:00,94.9,94.95,94.89,94.89,34979.0,82.1495,82.1928,82.1408,82.1408,34979.0
2021-09-27 11:10:00,94.9,94.92,94.88,94.92,27174.0,82.1495,82.1668,82.1322,82.1668,27174.0
2021-09-27 11:20:00,94.91,94.92,94.88,94.9,31788.0,82.1582,82.1668,82.1322,82.1495,31788.0
2021-09-27 11:30:00,94.9,94.92,94.84,94.86,119624.0,82.1495,82.1668,82.0976,82.1149,119624.0
2021-09-27 11:40:00,94.85,94.89,94.85,94.88,121667.0,82.1062,82.1408,82.1062,82.1322,121667.0
2021-09-27 11:50:00,94.89,94.9,94.88,94.9,22701.0,82.1408,82.1495,82.1322,82.1495,22701.0
2021-09-27 12:00:00,94.9,94.9,94.87,94.89,31824.0,82.1495,82.1495,82.1235,82.1408,31824.0
2021-09-27 12:10:00,94.89,94.92,94.88,94.92,26215.0,82.1408,82.1668,82.1322,82.1668,26215.0
2021-09-27 12:20:00,94.92,94.93,94.91,94.93,45595.0,82.1668,82.1755,82.1582,82.1755,45595.0
2021-09-27 12:30:00,94.92,94.93,94.92,94.93,10898.0,82.1668,82.1755,82.1668,82.1755,10898.0
2021-09-27 12:40:00,94.93,94.94,94.91,94.91,123246.0,82.1755,82.1841,82.1582,82.1582,123246.0
2021-09-27 12:50:00,94.91,94.91,94.88,94.89,84204.0,82.1582,82.1582,82.1322,82.1408,84204.0
2021-09-27 13:00:00,94.89,94.94,94.89,94.93,43026.0,82.1408,82.1841,82.1408,82.1755,43026.0
2021-09-27 13:10:00,94.93,94.94,94.9,94.92,19444.0,82.1755,82.1841,82.1495,82.1668,19444.0
2021-09-27 13:20:00,94.92,94.92,94.9,94.91,52810.0,82.1668,82.1668,82.1495,82.1582,52810.0
2021-09-27 13:30:00,94.9,94.93,94.9,94.92,59842.0,82.1495,82.1755,82.1495,82.1668,59842.0
2021-09-27 13:40:00,94.92,94.94,94.91,94.93,31391.0,82.1668,82.1841,82.1582,82.1755,31391.0
2021-09-27 13:50:00,94.93,94.94,94.92,94.93,56322.0,82.1755,82.1841,82.1668,82.1755,56322.0
2021-09-27 14:00:00,94.94,94.95,94.94,94.95,38542.0,82.1841,82.1928,82.1841,82.1928,38542.0
2021-09-27 14:10:00,94.95,94.96,94.94,94.95,31728.0,82.1928,82.2014,82.1841,82.1928,31728.0
2021-09-27 14:20:00,94.95,94.96,94.94,94.95,13279.0,82.1928,82.2014,82.1841,82.1928,13279.0
2021-09-27 14:30:00,94.95,94.96,94.93,94.94,20627.0,82.1928,82.2014,82.1755,82.1841,20627.0
2021-09-27 14:40:00,94.94,94.95,94.93,94.94,10506.0,82.1841,82.1928,82.1755,82.1841,10506.0
2021-09-27 14:50:00,94.93,94.95,94.92,94.92,25573.0,82.1755,82.1928,82.1668,82.1668,25573.0
2021-09-27 15:00:00,94.92,94.95,94.92,94.94,15215.0,82.1668,82.1928,82.1668,82.1841,15215.0
2021-09-27 15:10:00,94.95,94.95,94.94,94.95,86546.0,82.1928,82.1928,82.1841,82.1928,86546.0
2021-09-27 15:20:00,94.94,94.95,94.93,94.93,74764.0,82.1841,82.1928,82.1755,82.1755,74764.0
2021-09-27 15:30:00,94.93,94.94,94.9,94.92,86311.0,82.1755,82.1841,82.1495,82.1668,86311.0
2021-09-27 15:40:00,94.93,94.93,94.92,94.93,29655.0,82.1755,82.1755,82.1668,82.1755,29655.0
2021-09-27 15:50:00,94.93,94.93,94.9,94.91,55901.0,82.1755,82.1755,82.1495,82.1582,55901.0
2021-09-28 09:30:00,94.66,94.66,94.52,94.53,160374.0,81.9417,81.9417,81.8206,81.8292,160374.0
2021-09-28 09:40:00,94.52,94.53,94.43,94.45,165331.0,81.8206,81.8292,81.7426,81.76,165331.0
2021-09-28 09:50:00,94.45,94.49,94.4,94.46,79041.0,81.76,81.7946,81.7167,81.7686,79041.0
2021-09-28 10:00:00,94.46,94.52,94.45,94.48,96637.0,81.7686,81.8206,81.76,81.7859,96637.0
2021-09-28 10:10:00,94.48,94.5,94.46,94.5,75816.0,81.7859,81.8032,81.7686,81.8032,75816.0
2021-09-28 10:20:00,94.49,94.58,94.49,94.58,62765.0,81.7946,81.8725,81.7946,81.8725,62765.0
2021-09-28 10:30:00,94.57,94.59,94.56,94.57,104618.0,81.8638,81.8811,81.8552,81.8638,104618.0
2021-09-28 10:40:00,94.58,94.58,94.52,94.53,27816.0,81.8725,81.8725,81.8206,81.8292,27816.0
2021-09-28 10:50:00,94.54,94.56,94.51,94.52,64986.0,81.8379,81.8552,81.8119,81.8206,64986.0
2021-09-28 11:00:00,94.52,94.58,94.52,94.57,23443.0,81.8206,81.8725,81.8206,81.8638,23443.0
2021-09-28 11:10:00,94.58,94.6,94.55,94.55,77226.0,81.8725,81.8898,81.8465,81.8465,77226.0
2021-09-28 11:20:00,94.56,94.6,94.55,94.59,60437.0,81.8552,81.8898,81.8465,81.8811,60437.0
2021-09-28 11:30:00,94.59,94.64,94.59,94.63,141064.0,81.8811,81.9244,81.8811,81.9158,141064.0
2021-09-28 11:40:00,94.62,94.62,94.59,94.59,99270.0,81.9071,81.9071,81.8811,81.8811,99270.0
2021-09-28 11:50:00,94.59,94.6,94.56,94.56,91320.0,81.8811,81.8898,81.8552,81.8552,91320.0
2021-09-28 12:00:00,94.57,94.58,94.56,94.56,53269.0,81.8638,81.8725,81.8552,81.8552,53269.0
2021-09-28 12:10:00,94.56,94.6,94.55,94.59,39807.0,81.8552,81.8898,81.8465,81.8811,39807.0
2021-09-28 12:20:00,94.59,94.62,94.57,94.59,58470.0,81.8811,81.9071,81.8638,81.8811,58470.0
2021-09-28 12:30:00,94.59,94.61,94.59,94.61,39421.0,81.8811,81.8985,81.8811,81.8985,39421.0
2021-09-28 12:40:00,94.61,94.63,94.6,94.61,84939.0,81.8985,81.9158,81.8898,81.8985,84939.0
2021-09-28 12:50:00,94.61,94.61,94.56,94.59,54267.0,81.8985,81.8985,81.8552,81.8811,54267.0
2021-09-28 13:00:00,94.59,94.59,94.52,94.53,45691.0,81.8811,81.8811,81.8206,81.8292,45691.0
2021-09-28 13:10:00,94.53,94.53,94.49,94.5,26520.0,81.8292,81.8292,81.7946,81.8032,26520.0
2021-09-28 13:20:00,94.5,94.56,94.5,94.56,15237.0,81.8032,81.8552,81.8032,81.8552,15237.0
2021-09-28 13:30:00,94.56,94.58,94.54,94.56,29665.0,81.8552,81.8725,81.8379,81.8552,29665.0
2021-09-28 13:40:00,94.56,94.58,94.52,94.54,19909.0,81.8552,81.8725,81.8206,81.8379,19909.0
2021-09-28 13:50:00,94.53,94.55,94.53,94.55,78994.0,81.8292,81.8465,81.8292,81.8465,78994.0
2021-09-28 14:00:00,94.54,94.54,94.52,94.52,95803.0,81.8379,81.8379,81.8206,81.8206,95803.0
2021-09-28 14:10:00,94.52,94.53,94.52,94.53,124620.0,81.8206,81.8292,81.8206,81.8292,124620.0
2021-09-28 14:20:00,94.52,94.53,94.51,94.52,47623.0,81.8206,81.8292,81.8119,81.8206,47623.0
2021-09-28 14:30:00,94.52,94.52,94.49,94.51,63749.0,81.8206,81.8206,81.7946,81.8119,63749.0
2021-09-28 14:40:00,94.51,94.53,94.5,94.53,44315.0,81.8119,81.8292,81.8032,81.8292,44315.0
2021-09-28 14:50:00,94.53,94.53,94.49,94.5,37178.0,81.8292,81.8292,81.7946,81.8032,37178.0
2021-09-28 15:00:00,94.5,94.5,94.47,94.48,23895.0,81.8032,81.8032,81.7773,81.7859,23895.0
2021-09-28 15:10:00,94.48,94.48,94.46,94.47,26808.0,81.7859,81.7859,81.7686,81.7773,26808.0
2021-09-28 15:20:00,94.48,94.49,94.48,94.48,28205.0,81.7859,81.7946,81.7859,81.7859,28205.0
2021-09-28 15:30:00,94.48,94.49,94.47,94.48,263751.0,81.7859,81.7946,81.7773,81.7859,263751.0
2021-09-28 15:40:00,94.48,94.48,94.47,94.48,47762.0,81.7859,81.7859,81.7773,81.7859,47762.0
2021-09-28 15:50:00,94.48,94.49,94.46,94.46,52066.0,81.7859,81.7946,81.7686,81.7686,52066.0
2021-09-29 09:30:00,94.59,94.77,94.59,94.68,74523.0,81.8811,82.037,81.8811,81.9591,74523.0
2021-09-29 09:40:00,94.67,94.69,94.65,94.69,81317.0,81.9504,81.9677,81.9331,81.9677,81317.0
2021-09-29 09:50:00,94.69,94.71,94.65,94.68,95279.0,81.9677,81.985,81.9331,81.9591,95279.0
2021-09-29 10:00:00,94.68,94.69,94.65,94.68,54293.0,81.9591,81.9677,81.9331,81.9591,54293.0
2021-09-29 10:10:00,94.69,94.7,94.67,94.7,71524.0,81.9677,81.9764,81.9504,81.9764,71524.0
2021-09-29 10:20:00,94.69,94.7,94.68,94.69,49821.0,81.9677,81.9764,81.9591,81.9677,49821.0
2021-09-29 10:30:00,94.68,94.69,94.65,94.66,90348.0,81.9591,81.9677,81.9331,81.9417,90348.0
2021-09-29 10:40:00,94.67,94.67,94.63,94.63,113991.0,81.9504,81.9504,81.9158,81.9158,113991.0
2021-09-29 10:50:00,94.64,94.65,94.61,94.62,16687.0,81.9244,81.9331,81.8985,81.9071,16687.0
2021-09-29 11:00:00,94.62,94.63,94.61,94.63,172934.0,81.9071,81.9158,81.8985,81.9158,172934.0
2021-09-29 11:10:00,94.63,94.63,94.58,94.6,36252.0,81.9158,81.9158,81.8725,81.8898,36252.0
2021-09-29 11:20:00,94.61,94.61,94.58,94.59,1172911.0,81.8985,81.8985,81.8725,81.8811,1172911.0
2021-09-29 11:30:00,94.59,94.61,94.59,94.59,289072.0,81.8811,81.8985,81.8811,81.8811,289072.0
2021-09-29 11:40:00,94.6,94.61,94.58,94.6,137657.0,81.8898,81.8985,81.8725,81.8898,137657.0
2021-09-29 11:50:00,94.6,94.61,94.59,94.59,101543.0,81.8898,81.8985,81.8811,81.8811,101543.0
2021-09-29 12:00:00,94.59,94.62,94.59,94.61,16845.0,81.8811,81.9071,81.8811,81.8985,16845.0
2021-09-29 12:10:00,94.61,94.61,94.59,94.59,47349.0,81.8985,81.8985,81.8811,81.8811,47349.0
2021-09-29 12:20:00,94.59,94.6,94.59,94.59,150717.0,81.8811,81.8898,81.8811,81.8811,150717.0
2021-09-29 12:30:00,94.6,94.6,94.59,94.59,88952.0,81.8898,81.8898,81.8811,81.8811,88952.0
2021-09-29 12:40:00,94.6,94.6,94.56,94.56,108878.0,81.8898,81.8898,81.8552,81.8552,108878.0
2021-09-29 12:50:00,94.57,94.57,94.53,94.53,79839.0,81.8638,81.8638,81.8292,81.8292,79839.0
2021-09-29 13:00:00,94.53,94.55,94.52,94.54,264023.0,81.8292,81.8465,81.8206,81.8379,264023.0
2021-09-29 13:10:00,94.54,94.54,94.48,94.49,101386.0,81.8379,81.8379,81.7859,81.7946,101386.0
2021-09-29 13:20:00,94.49,94.49,94.42,94.45,86120.0,81.7946,81.7946,81.734,81.76,86120.0
2021-09-29 13:30:00,94.45,94.47,94.44,94.45,27705.0,81.76,81.7773,81.7513,81.76,27705.0
2021-09-29 13:40:00,94.46,94.49,94.46,94.48,49939.0,81.7686,81.7946,81.7686,81.7859,49939.0
2021-09-29 13:50:00,94.48,94.49,94.46,94.47,31492.0,81.7859,81.7946,81.7686,81.7773,31492.0
2021-09-29 14:00:00,94.47,94.49,94.47,94.48,95636.0,81.7773,81.7946,81.7773,81.7859,95636.0
2021-09-29 14:10:00,94.48,94.49,94.48,94.48,66200.0,81.7859,81.7946,81.7859,81.7859,66200.0
2021-09-29 14:20:00,94.48,94.49,94.45,94.47,73886.0,81.7859,81.7946,81.76,81.7773,73886.0
2021-09-29 14:30:00,94.47,94.47,94.45,94.46,65131.0,81.7773,81.7773,81.76,81.7686,65131.0
2021-09-29 14:40:00,94.45,94.46,94.44,94.45,41719.0,81.76,81.7686,81.7513,81.76,41719.0
2021-09-29 14:50:00,94.46,94.48,94.45,94.48,27266.0,81.7686,81.7859,81.76,81.7859,27266.0
2021-09-29 15:00:00,94.48,94.49,94.46,94.46,43634.0,81.7859,81.7946,81.7686,81.7686,43634.0
2021-09-29 15:10:00,94.47,94.47,94.46,94.47,53859.0,81.7773,81.7773,81.7686,81.7773,53859.0
2021-09-29 15:20:00,94.47,94.47,94.46,94.46,25758.0,81.7773,81.7773,81.7686,81.7686,25758.0
2021-09-29 15:30:00,94.46,94.47,94.42,94.43,51357.0,81.7686,81.7773,81.734,81.7426,51357.0
2021-09-29 15:40:00,94.43,94.45,94.42,94.45,71796.0,81.7426,81.76,81.734,81.76,71796.0
2021-09-29 15:50:00,94.45,94.49,94.44,94.46,93889.0,81.76,81.7946,81.7513,81.7686,93889.0
2021-09-30 09:30:00,94.43,94.54,94.31,94.42,119898.0,81.7426,81.8379,81.6388,81.734,119898.0
2021-09-30 09:40:00,94.41,94.44,94.39,94.44,107023.0,81.7253,81.7513,81.708,81.7513,107023.0
2021-09-30 09:50:00,94.44,94.48,94.41,94.48,79754.0,81.7513,81.7859,81.7253,81.7859,79754.0
2021-09-30 10:00:00,94.47,94.47,94.44,94.47,57755.0,81.7773,81.7773,81.7513,81.7773,57755.0
2021-09-30 10:10:00,94.47,94.48,94.45,94.46,26028.0,81.7773,81.7859,81.76,81.7686,26028.0
2021-09-30 10:20:00,94.47,94.5,94.46,94.48,36674.0,81.7773,81.8032,81.7686,81.7859,36674.0
2021-09-30 10:30:00,94.49,94.51,94.44,94.45,438026.0,81.7946,81.8119,81.7513,81.76,438026.0
2021-09-30 10:40:00,94.45,94.47,94.42,94.46,128577.0,81.76,81.7773,81.734,81.7686,128577.0
2021-09-30 10:50:00,94.46,94.47,94.45,94.45,213904.0,81.7686,81.7773,81.76,81.76,213904.0
2021-09-30 11:00:00,94.45,94.47,94.44,94.45,81175.0,81.76,81.7773,81.7513,81.76,81175.0
2021-09-30 11:10:00,94.45,94.46,94.43,94.44,38931.0,81.76,81.7686,81.7426,81.7513,38931.0
2021-09-30 11:20:00,94.44,94.45,94.39,94.4,64091.0,81.7513,81.76,81.708,81.7167,64091.0
2021-09-30 11:30:00,94.4,94.41,94.38,94.39,57687.0,81.7167,81.7253,81.6994,81.708,57687.0
2021-09-30 11:40:00,94.4,94.43,94.37,94.43,24870.0,81.7167,81.7426,81.6907,81.7426,24870.0
2021-09-30 11:50:00,94.43,94.46,94.41,94.45,29466.0,81.7426,81.7686,81.7253,81.76,29466.0
2021-09-30 12:00:00,94.45,94.47,94.45,94.47,17788.0,81.76,81.7773,81.76,81.7773,17788.0
2021-09-30 12:10:00,94.47,94.47,94.44,94.45,26323.0,81.7773,81.7773,81.7513,81.76,26323.0
2021-09-30 12:20:00,94.45,94.5,94.45,94.5,142387.0,81.76,81.8032,81.76,81.8032,142387.0
2021-09-30 12:30:00,94.5,94.52,94.49,94.51,111996.0,81.8032,81.8206,81.7946,81.8119,111996.0
2021-09-30 12:40:00,94.52,94.52,94.49,94.49,43653.0,81.8206,81.8206,81.7946,81.7946,43653.0
2021-09-30 12:50:00,94.51,94.51,94.49,94.51,18872.0,81.8119,81.8119,81.7946,81.8119,18872.0
2021-09-30 13:00:00,94.5,94.51,94.47,94.48,253371.0,81.8032,81.8119,81.7773,81.7859,253371.0
2021-09-30 13:10:00,94.48,94.49,94.47,94.48,84958.0,81.7859,81.7946,81.7773,81.7859,84958.0
2021-09-30 13:20:00,94.47,94.49,94.47,94.48,63428.0,81.7773,81.7946,81.7773,81.7859,63428.0
2021-09-30 13:30:00,94.48,94.5,94.47,94.49,74223.0,81.7859,81.8032,81.7773,81.7946,74223.0
2021-09-30 13:40:00,94.49,94.5,94.48,94.48,44688.0,81.7946,81.8032,81.7859,81.7859,44688.0
2021-09-30 13:50:00,94.48,94.5,94.48,94.5,30789.0,81.7859,81.8032,81.7859,81.8032,30789.0
2021-09-30 14:00:00,94.5,94.5,94.47,94.48,30521.0,81.8032,81.8032,81.7773,81.7859,30521.0
2021-09-30 14:10:00,94.47,94.48,94.47,94.48,91731.0,81.7773,81.7859,81.7773,81.7859,91731.0
2021-09-30 14:20:00,94.47,94.48,94.45,94.45,88920.0,81.7773,81.7859,81.76,81.76,88920.0
2021-09-30 14:30:00,94.45,94.46,94.45,94.45,82127.0,81.76,81.7686,81.76,81.76,82127.0
2021-09-30 14:40:00,94.45,94.46,94.45,94.46,30930.0,81.76,81.7686,81.76,81.7686,30930.0
2021-09-30 14:50:00,94.45,94.47,94.43,94.44,48825.0,81.76,81.7773,81.7426,81.7513,48825.0
2021-09-30 15:00:00,94.45,94.49,94.45,94.48,39575.0,81.76,81.7946,81.76,81.7859,39575.0
2021-09-30 15:10:00,94.48,94.49,94.46,94.46,115109.0,81.7859,81.7946,81.7686,81.7686,115109.0
2021-09-30 15:20:00,94.47,94.48,94.46,94.48,73825.0,81.7773,81.7859,81.7686,81.7859,73825.0
2021-09-30 15:30:00,94.47,94.49,94.42,94.43,155813.0,81.7773,81.7946,81.734,81.7426,155813.0
2021-09-30 15:40:00,94.43,94.43,94.41,94.43,135476.0,81.7426,81.7426,81.7253,81.7426,135476.0
2021-09-30 15:50:00,94.42,94.43,94.4,94.42,259239.0,81.734,81.7426,81.7167,81.734,259239.0
2021-10-01 09:30:00,94.45,94.53,94.41,94.52,82387.0,81.909,81.9784,81.8743,81.9697,82387.0
2021-10-01 09:40:00,94.52,94.56,94.51,94.54,40380.0,81.9697,82.0044,81.9611,81.9871,40380.0
2021-10-01 09:50:00,94.55,94.56,94.52,94.54,72380.0,81.9957,82.0044,81.9697,81.9871,72380.0
2021-10-01 10:00:00,94.54,94.55,94.46,94.53,136181.0,81.9871,81.9957,81.9177,81.9784,136181.0
2021-10-01 10:10:00,94.53,94.56,94.5,94.51,86818.0,81.9784,82.0044,81.9524,81.9611,86818.0
2021-10-01 10:20:00,94.51,94.52,94.5,94.51,97282.0,81.9611,81.9697,81.9524,81.9611,97282.0
2021-10-01 10:30:00,94.51,94.57,94.51,94.56,26529.0,81.9611,82.0131,81.9611,82.0044,26529.0
2021-10-01 10:40:00,94.56,94.58,94.53,94.56,36721.0,82.0044,82.0218,81.9784,82.0044,36721.0
2021-10-01 10:50:00,94.56,94.56,94.53,94.56,60250.0,82.0044,82.0044,81.9784,82.0044,60250.0
2021-10-01 11:00:00,94.56,94.56,94.52,94.54,103544.0,82.0044,82.0044,81.9697,81.9871,103544.0
2021-10-01 11:10:00,94.55,94.55,94.51,94.51,52115.0,81.9957,81.9957,81.9611,81.9611,52115.0
2021-10-01 11:20:00,94.51,94.56,94.5,94.54,31655.0,81.9611,82.0044,81.9524,81.9871,31655.0
2021-10-01 11:30:00,94.53,94.55,94.51,94.55,89229.0,81.9784,81.9957,81.9611,81.9957,89229.0
2021-10-01 11:40:00,94.54,94.56,94.54,94.55,86954.0,81.9871,82.0044,81.9871,81.9957,86954.0
2021-10-01 11:50:00,94.56,94.59,94.56,94.57,15348.0,82.0044,82.0304,82.0044,82.0131,15348.0
2021-10-01 12:00:00,94.58,94.6,94.57,94.58,52585.0,82.0218,82.0391,82.0131,82.0218,52585.0
2021-10-01 12:10:00,94.59,94.59,94.57,94.58,65774.0,82.0304,82.0304,82.0131,82.0218,65774.0
2021-10-01 12:20:00,94.58,94.59,94.57,94.59,56617.0,82.0218,82.0304,82.0131,82.0304,56617.0
2021-10-01 12:30:00,94.59,94.6,94.56,94.58,58051.0,82.0304,82.0391,82.0044,82.0218,58051.0
2021-10-01 12:40:00,94.58,94.6,94.57,94.59,60198.0,82.0218,82.0391,82.0131,82.0304,60198.0
2021-10-01 12:50:00,94.59,94.6,94.58,94.59,15187.0,82.0304,82.0391,82.0218,82.0304,15187.0
2021-10-01 13:00:00,94.59,94.6,94.59,94.59,39679.0,82.0304,82.0391,82.0304,82.0304,39679.0
2021-10-01 13:10:00,94.59,94.61,94.59,94.61,130660.0,82.0304,82.0478,82.0304,82.0478,130660.0
2021-10-01 13:20:00,94.61,94.63,94.6,94.63,152303.0,82.0478,82.0651,82.0391,82.0651,152303.0
2021-10-01 13:30:00,94.63,94.65,94.62,94.64,14688.0,82.0651,82.0825,82.0564,82.0738,14688.0
2021-10-01 13:40:00,94.65,94.65,94.62,94.63,104366.0,82.0825,82.0825,82.0564,82.0651,104366.0
2021-10-01 13:50:00,94.63,94.65,94.62,94.63,142858.0,82.0651,82.0825,82.0564,82.0651,142858.0
2021-10-01 14:00:00,94.63,94.64,94.62,94.63,36243.0,82.0651,82.0738,82.0564,82.0651,36243.0
2021-10-01 14:10:00,94.63,94.65,94.63,94.65,24796.0,82.0651,82.0825,82.0651,82.0825,24796.0
2021-10-01 14:20:00,94.65,94.65,94.64,94.65,36408.0,82.0825,82.0825,82.0738,82.0825,36408.0
2021-10-01 14:30:00,94.65,94.68,94.64,94.68,126459.0,82.0825,82.1085,82.0738,82.1085,126459.0
2021-10-01 14:40:00,94.67,94.7,94.67,94.7,30636.0,82.0998,82.1258,82.0998,82.1258,30636.0
2021-10-01 14:50:00,94.7,94.74,94.69,94.74,21939.0,82.1258,82.1605,82.1172,82.1605,21939.0
2021-10-01 15:00:00,94.74,94.74,94.71,94.73,47805.0,82.1605,82.1605,82.1345,82.1518,47805.0
2021-10-01 15:10:00,94.73,94.74,94.73,94.74,84999.0,82.1518,82.1605,82.1518,82.1605,84999.0
2021-10-01 15:20:00,94.73,94.74,94.73,94.74,98422.0,82.1518,82.1605,82.1518,82.1605,98422.0
2021-10-01 15:30:00,94.73,94.74,94.71,94.72,114756.0,82.1518,82.1605,82.1345,82.1432,114756.0
2021-10-01 15:40:00,94.71,94.72,94.69,94.7,35661.0,82.1345,82.1432,82.1172,82.1258,35661.0
2021-10-01 15:50:00,94.69,94.7,94.66,94.67,309819.0,82.1172,82.1258,82.0911,82.0998,309819.0
2021-10-04 09:30:00,94.52,94.55,94.51,94.53,89819.0,81.9697,81.9957,81.9611,81.9784,89819.0
2021-10-04 09:40:00,94.52,94.53,94.46,94.47,79805.0,81.9697,81.9784,81.9177,81.9264,79805.0
2021-10-04 09:50:00,94.46,94.49,94.45,94.47,26054.0,81.9177,81.9437,81.909,81.9264,26054.0
2021-10-04 10:00:00,94.47,94.53,94.46,94.51,76699.0,81.9264,81.9784,81.9177,81.9611,76699.0
2021-10-04 10:10:00,94.51,94.51,94.47,94.51,123038.0,81.9611,81.9611,81.9264,81.9611,123038.0
2021-10-04 10:20:00,94.51,94.54,94.5,94.52,46429.0,81.9611,81.9871,81.9524,81.9697,46429.0
2021-10-04 10:30:00,94.52,94.65,94.51,94.62,131486.0,81.9697,82.0825,81.9611,82.0564,131486.0
2021-10-04 10:40:00,94.61,94.62,94.53,94.57,57063.0,82.0478,82.0564,81.9784,82.0131,57063.0
2021-10-04 10:50:00,94.58,94.61,94.55,94.55,27766.0,82.0218,82.0478,81.9957,81.9957,27766.0
2021-10-04 11:00:00,94.56,94.58,94.54,94.57,56637.0,82.0044,82.0218,81.9871,82.0131,56637.0
2021-10-04 11:10:00,94.58,94.58,94.55,94.57,77096.0,82.0218,82.0218,81.9957,82.0131,77096.0
2021-10-04 11:20:00,94.58,94.58,94.53,94.54,57240.0,82.0218,82.0218,81.9784,81.9871,57240.0
2021-10-04 11:30:00,94.54,94.57,94.53,94.56,75288.0,81.9871,82.0131,81.9784,82.0044,75288.0
2021-10-04 11:40:00,94.56,94.57,94.55,94.56,33651.0,82.0044,82.0131,81.9957,82.0044,33651.0
2021-10-04 11:50:00,94.57,94.58,94.55,94.55,47425.0,82.0131,82.0218,81.9957,81.9957,47425.0
2021-10-04 12:00:00,94.56,94.58,94.55,94.57,25820.0,82.0044,82.0218,81.9957,82.0131,25820.0
2021-10-04 12:10:00,94.57,94.59,94.57,94.59,11966.0,82.0131,82.0304,82.0131,82.0304,11966.0
2021-10-04 12:20:00,94.59,94.59,94.57,94.58,37906.0,82.0304,82.0304,82.0131,82.0218,37906.0
2021-10-04 12:30:00,94.59,94.63,94.59,94.63,114949.0,82.0304,82.0651,82.0304,82.0651,114949.0
2021-10-04 12:40:00,94.62,94.64,94.61,94.62,26411.0,82.0564,82.0738,82.0478,82.0564,26411.0
2021-10-04 12:50:00,94.62,94.64,94.61,94.62,18157.0,82.0564,82.0738,82.0478,82.0564,18157.0
2021-10-04 13:00:00,94.62,94.63,94.59,94.59,20480.0,82.0564,82.0651,82.0304,82.0304,20480.0
2021-10-04 13:10:00,94.59,94.6,94.58,94.59,14167.0,82.0304,82.0391,82.0218,82.0304,14167.0
2021-10-04 13:20:00,94.58,94.6,94.58,94.59,19503.0,82.0218,82.0391,82.0218,82.0304,19503.0
2021-10-04 13:30:00,94.59,94.59,94.58,94.59,24471.0,82.0304,82.0304,82.0218,82.0304,24471.0
2021-10-04 13:40:00,94.59,94.6,94.58,94.58,43706.0,82.0304,82.0391,82.0218,82.0218,43706.0
2021-10-04 13:50:00,94.59,94.59,94.58,94.58,11774.0,82.0304,82.0304,82.0218,82.0218,11774.0
2021-10-04 14:00:00,94.59,94.6,94.58,94.59,70566.0,82.0304,82.0391,82.0218,82.0304,70566.0
2021-10-04 14:10:00,94.59,94.6,94.57,94.58,27357.0,82.0304,82.0391,82.0131,82.0218,27357.0
2021-10-04 14:20:00,94.58,94.59,94.57,94.59,78100.0,82.0218,82.0304,82.0131,82.0304,78100.0
2021-10-04 14:30:00,94.58,94.6,94.58,94.6,57420.0,82.0218,82.0391,82.0218,82.0391,57420.0
2021-10-04 14:40:00,94.59,94.61,94.59,94.6,19759.0,82.0304,82.0478,82.0304,82.0391,19759.0
2021-10-04 14:50:00,94.61,94.61,94.6,94.61,82194.0,82.0478,82.0478,82.0391,82.0478,82194.0
2021-10-04 15:00:00,94.61,94.62,94.59,94.6,44763.0,82.0478,82.0564,82.0304,82.0391,44763.0
2021-10-04 15:10:00,94.59,94.6,94.58,94.59,24535.0,82.0304,82.0391,82.0218,82.0304,24535.0
2021-10-04 15:20:00,94.59,94.6,94.58,94.59,32072.0,82.0304,82.0391,82.0218,82.0304,32072.0
2021-10-04 15:30:00,94.59,94.6,94.58,94.59,110467.0,82.0304,82.0391,82.0218,82.0304,110467.0
2021-10-04 15:40:00,94.59,94.6,94.56,94.56,37754.0,82.0304,82.0391,82.0044,82.0044,37754.0
2021-10-04 15:50:00,94.57,94.59,94.56,94.58,44862.0,82.0131,82.0304,82.0044,82.0218,44862.0
2021-10-05 09:30:00,94.47,94.5,94.46,94.5,93861.0,81.9264,81.9524,81.9177,81.9524,93861.0
2021-10-05 09:40:00,94.5,94.51,94.49,94.5,122720.0,81.9524,81.9611,81.9437,81.9524,122720.0
2021-10-05 09:50:00,94.49,94.49,94.43,94.43,70487.0,81.9437,81.9437,81.8917,81.8917,70487.0
2021-10-05 10:00:00,94.43,94.43,94.38,94.43,85431.0,81.8917,81.8917,81.8483,81.8917,85431.0
2021-10-05 10:10:00,94.42,94.44,94.39,94.41,59244.0,81.883,81.9003,81.857,81.8743,59244.0
2021-10-05 10:20:00,94.41,94.43,94.4,94.41,48710.0,81.8743,81.8917,81.8657,81.8743,48710.0
2021-10-05 10:30:00,94.42,94.42,94.34,94.35,318397.0,81.883,81.883,81.8136,81.8223,318397.0
2021-10-05 10:40:00,94.35,94.37,94.32,94.33,50986.0,81.8223,81.8396,81.7963,81.805,50986.0
2021-10-05 10:50:00,94.34,94.36,94.33,94.36,108443.0,81.8136,81.831,81.805,81.831,108443.0
2021-10-05 11:00:00,94.35,94.36,94.34,94.36,12818.0,81.8223,81.831,81.8136,81.831,12818.0
2021-10-05 11:10:00,94.36,94.36,94.33,94.34,36556.0,81.831,81.831,81.805,81.8136,36556.0
2021-10-05 11:20:00,94.34,94.39,94.34,94.38,27288.0,81.8136,81.857,81.8136,81.8483,27288.0
2021-10-05 11:30:00,94.38,94.39,94.36,94.38,38214.0,81.8483,81.857,81.831,81.8483,38214.0
2021-10-05 11:40:00,94.39,94.39,94.36,94.36,13027.0,81.857,81.857,81.831,81.831,13027.0
2021-10-05 11:50:00,94.36,94.37,94.34,94.36,39640.0,81.831,81.8396,81.8136,81.831,39640.0
2021-10-05 12:00:00,94.36,94.36,94.33,94.34,16056.0,81.831,81.831,81.805,81.8136,16056.0
2021-10-05 12:10:00,94.34,94.37,94.33,94.36,36736.0,81.8136,81.8396,81.805,81.831,36736.0
2021-10-05 12:20:00,94.36,94.38,94.35,94.38,19266.0,81.831,81.8483,81.8223,81.8483,19266.0
2021-10-05 12:30:00,94.38,94.38,94.36,94.36,93702.0,81.8483,81.8483,81.831,81.831,93702.0
2021-10-05 12:40:00,94.37,94.39,94.36,94.38,77335.0,81.8396,81.857,81.831,81.8483,77335.0
2021-10-05 12:50:00,94.38,94.39,94.36,94.39,86705.0,81.8483,81.857,81.831,81.857,86705.0
2021-10-05 13:00:00,94.39,94.4,94.38,94.4,4806.0,81.857,81.8657,81.8483,81.8657,4806.0
2021-10-05 13:10:00,94.41,94.42,94.39,94.4,64036.0,81.8743,81.883,81.857,81.8657,64036.0
2021-10-05 13:20:00,94.4,94.4,94.37,94.37,58474.0,81.8657,81.8657,81.8396,81.8396,58474.0
2021-10-05 13:30:00,94.38,94.39,94.37,94.39,34434.0,81.8483,81.857,81.8396,81.857,34434.0
2021-10-05 13:40:00,94.39,94.4,94.38,94.38,54058.0,81.857,81.8657,81.8483,81.8483,54058.0
2021-10-05 13:50:00,94.39,94.39,94.38,94.39,17658.0,81.857,81.857,81.8483,81.857,17658.0
2021-10-05 14:00:00,94.39,94.39,94.38,94.39,17820.0,81.857,81.857,81.8483,81.857,17820.0
2021-10-05 14:10:00,94.39,94.39,94.36,94.38,96122.0,81.857,81.857,81.831,81.8483,96122.0
2021-10-05 14:20:00,94.38,94.38,94.36,94.36,24472.0,81.8483,81.8483,81.831,81.831,24472.0
2021-10-05 14:30:00,94.36,94.37,94.33,94.35,89806.0,81.831,81.8396,81.805,81.8223,89806.0
2021-10-05 14:40:00,94.36,94.37,94.35,94.35,26419.0,81.831,81.8396,81.8223,81.8223,26419.0
2021-10-05 14:50:00,94.36,94.37,94.35,94.35,49036.0,81.831,81.8396,81.8223,81.8223,49036.0
2021-10-05 15:00:00,94.36,94.36,94.34,94.35,19485.0,81.831,81.831,81.8136,81.8223,19485.0
2021-10-05 15:10:00,94.34,94.35,94.33,94.34,76251.0,81.8136,81.8223,81.805,81.8136,76251.0
2021-10-05 15:20:00,94.34,94.34,94.33,94.34,80576.0,81.8136,81.8136,81.805,81.8136,80576.0
2021-10-05 15:30:00,94.33,94.34,94.33,94.34,56722.0,81.805,81.8136,81.805,81.8136,56722.0
2021-10-05 15:40:00,94.34,94.34,94.32,94.34,50997.0,81.8136,81.8136,81.7963,81.8136,50997.0
2021-10-05 15:50:00,94.34,94.36,94.33,94.36,182986.0,81.8136,81.831,81.805,81.831,182986.0
2021-10-06 09:30:00,94.29,94.34,94.29,94.33,78589.0,81.7703,81.8136,81.7703,81.805,78589.0
2021-10-06 09:40:00,94.33,94.33,94.3,94.31,22829.0,81.805,81.805,81.7789,81.7876,22829.0
2021-10-06 09:50:00,94.32,94.33,94.3,94.32,471423.0,81.7963,81.805,81.7789,81.7963,471423.0
2021-10-06 10:00:00,94.32,94.35,94.3,94.31,66381.0,81.7963,81.8223,81.7789,81.7876,66381.0
2021-10-06 10:10:00,94.31,94.35,94.3,94.34,101802.0,81.7876,81.8223,81.7789,81.8136,101802.0
2021-10-06 10:20:00,94.34,94.36,94.33,94.34,54080.0,81.8136,81.831,81.805,81.8136,54080.0
2021-10-06 10:30:00,94.34,94.35,94.32,94.34,25888.0,81.8136,81.8223,81.7963,81.8136,25888.0
2021-10-06 10:40:00,94.34,94.35,94.32,94.34,29975.0,81.8136,81.8223,81.7963,81.8136,29975.0
2021-10-06 10:50:00,94.34,94.35,94.31,94.33,44917.0,81.8136,81.8223,81.7876,81.805,44917.0
2021-10-06 11:00:00,94.33,94.33,94.27,94.28,49517.0,81.805,81.805,81.7529,81.7616,49517.0
2021-10-06 11:10:00,94.28,94.31,94.27,94.29,12684.0,81.7616,81.7876,81.7529,81.7703,12684.0
2021-10-06 11:20:00,94.29,94.3,94.28,94.29,33618.0,81.7703,81.7789,81.7616,81.7703,33618.0
2021-10-06 11:30:00,94.29,94.29,94.28,94.29,25128.0,81.7703,81.7703,81.7616,81.7703,25128.0
2021-10-06 11:40:00,94.29,94.32,94.28,94.31,32314.0,81.7703,81.7963,81.7616,81.7876,32314.0
2021-10-06 11:50:00,94.32,94.32,94.31,94.32,80529.0,81.7963,81.7963,81.7876,81.7963,80529.0
2021-10-06 12:00:00,94.31,94.32,94.28,94.3,82617.0,81.7876,81.7963,81.7616,81.7789,82617.0
2021-10-06 12:10:00,94.29,94.3,94.27,94.28,58395.0,81.7703,81.7789,81.7529,81.7616,58395.0
2021-10-06 12:20:00,94.28,94.28,94.27,94.28,107932.0,81.7616,81.7616,81.7529,81.7616,107932.0
2021-10-06 12:30:00,94.28,94.28,94.26,94.26,36747.0,81.7616,81.7616,81.7442,81.7442,36747.0
2021-10-06 12:40:00,94.26,94.27,94.24,94.25,71226.0,81.7442,81.7529,81.7269,81.7356,71226.0
2021-10-06 12:50:00,94.25,94.26,94.24,94.25,20895.0,81.7356,81.7442,81.7269,81.7356,20895.0
2021-10-06 13:00:00,94.25,94.25,94.21,94.22,50963.0,81.7356,81.7356,81.7009,81.7096,50963.0
2021-10-06 13:10:00,94.21,94.24,94.21,94.24,48836.0,81.7009,81.7269,81.7009,81.7269,48836.0
2021-10-06 13:20:00,94.23,94.24,94.21,94.22,34363.0,81.7182,81.7269,81.7009,81.7096,34363.0
2021-10-06 13:30:00,94.22,94.23,94.21,94.22,14320.0,81.7096,81.7182,81.7009,81.7096,14320.0
2021-10-06 13:40:00,94.22,94.24,94.21,94.23,30403.0,81.7096,81.7269,81.7009,81.7182,30403.0
2021-10-06 13:50:00,94.23,94.24,94.22,94.23,9642.0,81.7182,81.7269,81.7096,81.7182,9642.0
2021-10-06 14:00:00,94.23,94.26,94.22,94.24,17657.0,81.7182,81.7442,81.7096,81.7269,17657.0
2021-10-06 14:10:00,94.24,94.25,94.21,94.23,44217.0,81.7269,81.7356,81.7009,81.7182,44217.0
2021-10-06 14:20:00,94.23,94.24,94.21,94.22,30460.0,81.7182,81.7269,81.7009,81.7096,30460.0
2021-10-06 14:30:00,94.22,94.22,94.2,94.21,35010.0,81.7096,81.7096,81.6922,81.7009,35010.0
2021-10-06 14:40:00,94.21,94.24,94.21,94.23,41387.0,81.7009,81.7269,81.7009,81.7182,41387.0
2021-10-06 14:50:00,94.23,94.27,94.23,94.26,75464.0,81.7182,81.7529,81.7182,81.7442,75464.0
2021-10-06 15:00:00,94.25,94.29,94.25,94.27,35135.0,81.7356,81.7703,81.7356,81.7529,35135.0
2021-10-06 15:10:00,94.28,94.29,94.27,94.28,23660.0,81.7616,81.7703,81.7529,81.7616,23660.0
2021-10-06 15:20:00,94.28,94.28,94.26,94.28,46581.0,81.7616,81.7616,81.7442,81.7616,46581.0
2021-10-06 15:30:00,94.28,94.3,94.27,94.3,47633.0,81.7616,81.7789,81.7529,81.7789,47633.0
2021-10-06 15:40:00,94.3,94.3,94.28,94.29,29668.0,81.7789,81.7789,81.7616,81.7703,29668.0
2021-10-06 15:50:00,94.28,94.31,94.28,94.29,121430.0,81.7616,81.7876,81.7616,81.7703,121430.0
2021-10-07 09:30:00,94.2,94.27,94.17,94.17,127070.0,81.6922,81.7529,81.6662,81.6662,127070.0
2021-10-07 09:40:00,94.18,94.2,94.17,94.17,122291.0,81.6749,81.6922,81.6662,81.6662,122291.0
2021-10-07 09:50:00,94.18,94.19,94.15,94.19,44395.0,81.6749,81.6835,81.6489,81.6835,44395.0
2021-10-07 10:00:00,94.19,94.22,94.18,94.19,78147.0,81.6835,81.7096,81.6749,81.6835,78147.0
2021-10-07 10:10:00,94.19,94.21,94.18,94.19,20411.0,81.6835,81.7009,81.6749,81.6835,20411.0
2021-10-07 10:20:00,94.18,94.18,94.16,94.17,18247.0,81.6749,81.6749,81.6575,81.6662,18247.0
2021-10-07 10:30:00,94.17,94.19,94.15,94.19,21909.0,81.6662,81.6835,81.6489,81.6835,21909.0
2021-10-07 10:40:00,94.19,94.2,94.17,94.17,37026.0,81.6835,81.6922,81.6662,81.6662,37026.0
2021-10-07 10:50:00,94.18,94.18,94.15,94.16,21420.0,81.6749,81.6749,81.6489,81.6575,21420.0
2021-10-07 11:00:00,94.16,94.2,94.16,94.18,40778.0,81.6575,81.6922,81.6575,81.6749,40778.0
2021-10-07 11:10:00,94.19,94.2,94.17,94.17,35938.0,81.6835,81.6922,81.6662,81.6662,35938.0
2021-10-07 11:20:00,94.17,94.18,94.15,94.16,19394.0,81.6662,81.6749,81.6489,81.6575,19394.0
2021-10-07 11:30:00,94.16,94.16,94.14,94.15,33638.0,81.6575,81.6575,81.6402,81.6489,33638.0
2021-10-07 11:40:00,94.15,94.15,94.12,94.12,23686.0,81.6489,81.6489,81.6228,81.6228,23686.0
2021-10-07 11:50:00,94.12,94.16,94.12,94.15,135577.0,81.6228,81.6575,81.6228,81.6489,135577.0
2021-10-07 12:00:00,94.14,94.15,94.14,94.15,71425.0,81.6402,81.6489,81.6402,81.6489,71425.0
2021-10-07 12:10:00,94.15,94.15,94.12,94.12,29271.0,81.6489,81.6489,81.6228,81.6228,29271.0
2021-10-07 12:20:00,94.13,94.13,94.12,94.13,7490.0,81.6315,81.6315,81.6228,81.6315,7490.0
2021-10-07 12:30:00,94.13,94.15,94.12,94.14,18918.0,81.6315,81.6489,81.6228,81.6402,18918.0
2021-10-07 12:40:00,94.14,94.15,94.14,94.14,13532.0,81.6402,81.6489,81.6402,81.6402,13532.0
2021-10-07 12:50:00,94.15,94.15,94.14,94.15,8963.0,81.6489,81.6489,81.6402,81.6489,8963.0
2021-10-07 13:00:00,94.14,94.16,94.14,94.16,15717.0,81.6402,81.6575,81.6402,81.6575,15717.0
2021-10-07 13:10:00,94.16,94.16,94.15,94.16,6351.0,81.6575,81.6575,81.6489,81.6575,6351.0
2021-10-07 13:20:00,94.15,94.16,94.15,94.16,67366.0,81.6489,81.6575,81.6489,81.6575,67366.0
2021-10-07 13:30:00,94.15,94.16,94.14,94.14,10466.0,81.6489,81.6575,81.6402,81.6402,10466.0
2021-10-07 13:40:00,94.14,94.15,94.13,94.14,17894.0,81.6402,81.6489,81.6315,81.6402,17894.0
2021-10-07 13:50:00,94.14,94.14,94.12,94.12,46054.0,81.6402,81.6402,81.6228,81.6228,46054.0
2021-10-07 14:00:00,94.12,94.12,94.11,94.12,15154.0,81.6228,81.6228,81.6142,81.6228,15154.0
2021-10-07 14:10:00,94.12,94.12,94.11,94.11,22595.0,81.6228,81.6228,81.6142,81.6142,22595.0
2021-10-07 14:20:00,94.12,94.12,94.09,94.1,15730.0,81.6228,81.6228,81.5968,81.6055,15730.0
2021-10-07 14:30:00,94.1,94.11,94.08,94.09,23723.0,81.6055,81.6142,81.5881,81.5968,23723.0
2021-10-07 14:40:00,94.09,94.1,94.09,94.1,18143.0,81.5968,81.6055,81.5968,81.6055,18143.0
2021-10-07 14:50:00,94.1,94.11,94.08,94.08,42956.0,81.6055,81.6142,81.5881,81.5881,42956.0
2021-10-07 15:00:00,94.08,94.11,94.06,94.11,42781.0,81.5881,81.6142,81.5708,81.6142,42781.0
2021-10-07 15:10:00,94.11,94.11,94.09,94.09,19747.0,81.6142,81.6142,81.5968,81.5968,19747.0
2021-10-07 15:20:00,94.1,94.1,94.07,94.08,33997.0,81.6055,81.6055,81.5795,81.5881,33997.0
2021-10-07 15:30:00,94.08,94.08,94.07,94.08,40003.0,81.5881,81.5881,81.5795,81.5881,40003.0
2021-10-07 15:40:00,94.08,94.08,94.04,94.05,48642.0,81.5881,81.5881,81.5535,81.5621,48642.0
2021-10-07 15:50:00,94.05,94.06,94.03,94.03,52195.0,81.5621,81.5708,81.5448,81.5448,52195.0
2021-10-08 09:30:00,94.01,94.04,93.38,93.9,241067.0,81.5274,81.5535,80.9811,81.432,241067.0
2021-10-08 09:40:00,93.89,93.93,93.85,93.88,221740.0,81.4234,81.4581,81.3887,81.4147,221740.0
2021-10-08 09:50:00,93.88,93.92,93.84,93.85,83291.0,81.4147,81.4494,81.38,81.3887,83291.0
2021-10-08 10:00:00,93.86,93.89,93.83,93.84,35345.0,81.3974,81.4234,81.3713,81.38,35345.0
2021-10-08 10:10:00,93.83,93.9,93.82,93.89,46090.0,81.3713,81.432,81.3627,81.4234,46090.0
2021-10-08 10:20:00,93.89,93.89,93.84,93.86,24636.0,81.4234,81.4234,81.38,81.3974,24636.0
2021-10-08 10:30:00,93.86,93.86,93.81,93.83,52892.0,81.3974,81.3974,81.354,81.3713,52892.0
2021-10-08 10:40:00,93.82,93.86,93.8,93.84,45159.0,81.3627,81.3974,81.3453,81.38,45159.0
2021-10-08 10:50:00,93.84,93.84,93.81,93.82,22407.0,81.38,81.38,81.354,81.3627,22407.0
2021-10-08 11:00:00,93.82,93.83,93.8,93.81,14846.0,81.3627,81.3713,81.3453,81.354,14846.0
2021-10-08 11:10:00,93.8,93.83,93.8,93.81,7607.0,81.3453,81.3713,81.3453,81.354,7607.0
2021-10-08 11:20:00,93.81,93.81,93.73,93.76,29983.0,81.354,81.354,81.2846,81.3106,29983.0
2021-10-08 11:30:00,93.75,93.78,93.74,93.76,46726.0,81.302,81.328,81.2933,81.3106,46726.0
2021-10-08 11:40:00,93.76,93.79,93.75,93.77,29065.0,81.3106,81.3367,81.302,81.3193,29065.0
2021-10-08 11:50:00,93.77,93.81,93.76,93.81,33782.0,81.3193,81.354,81.3106,81.354,33782.0
2021-10-08 12:00:00,93.81,93.82,93.79,93.81,33086.0,81.354,81.3627,81.3367,81.354,33086.0
2021-10-08 12:10:00,93.81,93.82,93.79,93.8,105129.0,81.354,81.3627,81.3367,81.3453,105129.0
2021-10-08 12:20:00,93.8,93.81,93.79,93.79,59624.0,81.3453,81.354,81.3367,81.3367,59624.0
2021-10-08 12:30:00,93.79,93.82,93.78,93.82,227702.0,81.3367,81.3627,81.328,81.3627,227702.0
2021-10-08 12:40:00,93.81,93.82,93.8,93.8,20910.0,81.354,81.3627,81.3453,81.3453,20910.0
2021-10-08 12:50:00,93.8,93.81,93.78,93.79,27447.0,81.3453,81.354,81.328,81.3367,27447.0
2021-10-08 13:00:00,93.8,93.8,93.77,93.79,46888.0,81.3453,81.3453,81.3193,81.3367,46888.0
2021-10-08 13:10:00,93.8,93.8,93.77,93.77,37408.0,81.3453,81.3453,81.3193,81.3193,37408.0
2021-10-08 13:20:00,93.77,93.78,93.75,93.77,37462.0,81.3193,81.328,81.302,81.3193,37462.0
2021-10-08 13:30:00,93.77,93.8,93.76,93.8,27788.0,81.3193,81.3453,81.3106,81.3453,27788.0
2021-10-08 13:40:00,93.8,93.81,93.79,93.81,34416.0,81.3453,81.354,81.3367,81.354,34416.0
2021-10-08 13:50:00,93.81,93.82,93.8,93.81,40348.0,81.354,81.3627,81.3453,81.354,40348.0
2021-10-08 14:00:00,93.82,93.83,93.81,93.81,79800.0,81.3627,81.3713,81.354,81.354,79800.0
2021-10-08 14:10:00,93.81,93.82,93.81,93.81,19895.0,81.354,81.3627,81.354,81.354,19895.0
2021-10-08 14:20:00,93.81,93.82,93.79,93.79,27296.0,81.354,81.3627,81.3367,81.3367,27296.0
2021-10-08 14:30:00,93.79,93.79,93.76,93.78,31122.0,81.3367,81.3367,81.3106,81.328,31122.0
2021-10-08 14:40:00,93.78,93.78,93.75,93.77,52721.0,81.328,81.328,81.302,81.3193,52721.0
2021-10-08 14:50:00,93.77,93.77,93.76,93.77,33584.0,81.3193,81.3193,81.3106,81.3193,33584.0
2021-10-08 15:00:00,93.77,93.78,93.76,93.77,87166.0,81.3193,81.328,81.3106,81.3193,87166.0
2021-10-08 15:10:00,93.78,93.78,93.77,93.78,30656.0,81.328,81.328,81.3193,81.328,30656.0
2021-10-08 15:20:00,93.78,93.78,93.77,93.78,23670.0,81.328,81.328,81.3193,81.328,23670.0
2021-10-08 15:30:00,93.78,93.78,93.77,93.78,99712.0,81.328,81.328,81.3193,81.328,99712.0
2021-10-08 15:40:00,93.78,93.78,93.77,93.78,110912.0,81.328,81.328,81.3193,81.328,110912.0
2021-10-08 15:50:00,93.78,93.79,93.77,93.79,73041.0,81.328,81.3367,81.3193,81.3367,73041.0
2021-10-11 09:30:00,93.63,93.68,93.62,93.68,40999.0,81.1979,81.2413,81.1892,81.2413,40999.0
2021-10-11 09:40:00,93.68,93.71,93.66,93.66,21224.0,81.2413,81.2673,81.2239,81.2239,21224.0
2021-10-11 09:50:00,93.66,93.7,93.66,93.7,15179.0,81.2239,81.2586,81.2239,81.2586,15179.0
2021-10-11 10:00:00,93.69,93.7,93.68,93.69,18998.0,81.2499,81.2586,81.2413,81.2499,18998.0
2021-10-11 10:10:00,93.69,93.71,93.68,93.7,14862.0,81.2499,81.2673,81.2413,81.2586,14862.0
2021-10-11 10:20:00,93.7,93.71,93.69,93.7,7716.0,81.2586,81.2673,81.2499,81.2586,7716.0
2021-10-11 10:30:00,93.7,93.7,93.68,93.68,8944.0,81.2586,81.2586,81.2413,81.2413,8944.0
2021-10-11 10:40:00,93.69,93.69,93.64,93.65,23088.0,81.2499,81.2499,81.2066,81.2152,23088.0
2021-10-11 10:50:00,93.64,93.67,93.64,93.66,28890.0,81.2066,81.2326,81.2066,81.2239,28890.0
2021-10-11 11:00:00,93.66,93.68,93.66,93.68,24415.0,81.2239,81.2413,81.2239,81.2413,24415.0
2021-10-11 11:10:00,93.67,93.68,93.67,93.67,32246.0,81.2326,81.2413,81.2326,81.2326,32246.0
2021-10-11 11:20:00,93.67,93.71,93.67,93.71,12894.0,81.2326,81.2673,81.2326,81.2673,12894.0
2021-10-11 11:30:00,93.71,93.71,93.7,93.7,9950.0,81.2673,81.2673,81.2586,81.2586,9950.0
2021-10-11 11:40:00,93.7,93.71,93.7,93.7,75008.0,81.2586,81.2673,81.2586,81.2586,75008.0
2021-10-11 11:50:00,93.71,93.71,93.69,93.7,14014.0,81.2673,81.2673,81.2499,81.2586,14014.0
2021-10-11 12:00:00,93.7,93.7,93.68,93.7,11244.0,81.2586,81.2586,81.2413,81.2586,11244.0
2021-10-11 12:10:00,93.69,93.7,93.69,93.69,22694.0,81.2499,81.2586,81.2499,81.2499,22694.0
2021-10-11 12:20:00,93.69,93.7,93.66,93.67,25423.0,81.2499,81.2586,81.2239,81.2326,25423.0
2021-10-11 12:30:00,93.66,93.67,93.65,93.67,24471.0,81.2239,81.2326,81.2152,81.2326,24471.0
2021-10-11 12:40:00,93.67,93.67,93.66,93.67,25637.0,81.2326,81.2326,81.2239,81.2326,25637.0
2021-10-11 12:50:00,93.66,93.67,93.65,93.65,10271.0,81.2239,81.2326,81.2152,81.2152,10271.0
2021-10-11 13:00:00,93.65,93.66,93.65,93.66,12737.0,81.2152,81.2239,81.2152,81.2239,12737.0
2021-10-11 13:10:00,93.66,93.66,93.65,93.65,5343.0,81.2239,81.2239,81.2152,81.2152,5343.0
2021-10-11 13:20:00,93.65,93.66,93.65,93.66,21888.0,81.2152,81.2239,81.2152,81.2239,21888.0
2021-10-11 13:30:00,93.66,93.66,93.65,93.66,14757.0,81.2239,81.2239,81.2152,81.2239,14757.0
2021-10-11 13:40:00,93.65,93.66,93.63,93.64,34755.0,81.2152,81.2239,81.1979,81.2066,34755.0
2021-10-11 13:50:00,93.64,93.65,93.62,93.64,25559.0,81.2066,81.2152,81.1892,81.2066,25559.0
2021-10-11 14:00:00,93.64,93.64,93.63,93.64,8404.0,81.2066,81.2066,81.1979,81.2066,8404.0
2021-10-11 14:10:00,93.64,93.64,93.62,93.63,20221.0,81.2066,81.2066,81.1892,81.1979,20221.0
2021-10-11 14:20:00,93.63,93.64,93.63,93.64,24714.0,81.1979,81.2066,81.1979,81.2066,24714.0
2021-10-11 14:30:00,93.64,93.64,93.63,93.63,14794.0,81.2066,81.2066,81.1979,81.1979,14794.0
2021-10-11 14:40:00,93.64,93.64,93.62,93.63,24101.0,81.2066,81.2066,81.1892,81.1979,24101.0
2021-10-11 14:50:00,93.63,93.63,93.61,93.62,30094.0,81.1979,81.1979,81.1806,81.1892,30094.0
2021-10-11 15:00:00,93.63,93.63,93.61,93.62,32810.0,81.1979,81.1979,81.1806,81.1892,32810.0
2021-10-11 15:10:00,93.62,93.62,93.61,93.61,85698.0,81.1892,81.1892,81.1806,81.1806,85698.0
2021-10-11 15:20:00,93.62,93.62,93.6,93.6,55250.0,81.1892,81.1892,81.1719,81.1719,55250.0
2021-10-11 15:30:00,93.6,93.61,93.6,93.6,31019.0,81.1719,81.1806,81.1719,81.1719,31019.0
2021-10-11 15:40:00,93.6,93.61,93.6,93.6,29380.0,81.1719,81.1806,81.1719,81.1719,29380.0
2021-10-11 15:50:00,93.6,93.61,93.54,93.6,54016.0,81.1719,81.1806,81.1198,81.1719,54016.0
2021-10-12 09:30:00,93.77,93.78,93.64,93.66,48892.0,81.3193,81.328,81.2066,81.2239,48892.0
2021-10-12 09:40:00,93.66,93.71,93.65,93.7,42356.0,81.2239,81.2673,81.2152,81.2586,42356.0
2021-10-12 09:50:00,93.7,93.72,93.68,93.72,43892.0,81.2586,81.2759,81.2413,81.2759,43892.0
2021-10-12 10:00:00,93.72,93.8,93.72,93.79,59759.0,81.2759,81.3453,81.2759,81.3367,59759.0
2021-10-12 10:10:00,93.79,93.8,93.77,93.77,42378.0,81.3367,81.3453,81.3193,81.3193,42378.0
2021-10-12 10:20:00,93.78,93.78,93.76,93.78,66359.0,81.328,81.328,81.3106,81.328,66359.0
2021-10-12 10:30:00,93.79,93.79,93.74,93.75,26813.0,81.3367,81.3367,81.2933,81.302,26813.0
2021-10-12 10:40:00,93.75,93.77,93.74,93.75,25914.0,81.302,81.3193,81.2933,81.302,25914.0
2021-10-12 10:50:00,93.74,93.74,93.71,93.73,21954.0,81.2933,81.2933,81.2673,81.2846,21954.0
2021-10-12 11:00:00,93.72,93.74,93.71,93.73,20924.0,81.2759,81.2933,81.2673,81.2846,20924.0
2021-10-12 11:10:00,93.73,93.74,93.69,93.71,22106.0,81.2846,81.2933,81.2499,81.2673,22106.0
2021-10-12 11:20:00,93.71,93.73,93.7,93.7,47847.0,81.2673,81.2846,81.2586,81.2586,47847.0
2021-10-12 11:30:00,93.7,93.72,93.66,93.68,29117.0,81.2586,81.2759,81.2239,81.2413,29117.0
2021-10-12 11:40:00,93.68,93.72,93.67,93.72,306268.0,81.2413,81.2759,81.2326,81.2759,306268.0
2021-10-12 11:50:00,93.73,93.74,93.69,93.7,97972.0,81.2846,81.2933,81.2499,81.2586,97972.0
2021-10-12 12:00:00,93.7,93.7,93.68,93.69,187701.0,81.2586,81.2586,81.2413,81.2499,187701.0
2021-10-12 12:10:00,93.69,93.7,93.69,93.7,68446.0,81.2499,81.2586,81.2499,81.2586,68446.0
2021-10-12 12:20:00,93.7,93.71,93.68,93.7,59691.0,81.2586,81.2673,81.2413,81.2586,59691.0
2021-10-12 12:30:00,93.71,93.73,93.7,93.72,25373.0,81.2673,81.2846,81.2586,81.2759,25373.0
2021-10-12 12:40:00,93.73,93.73,93.71,93.71,32729.0,81.2846,81.2846,81.2673,81.2673,32729.0
2021-10-12 12:50:00,93.72,93.73,93.71,93.73,23004.0,81.2759,81.2846,81.2673,81.2846,23004.0
2021-10-12 13:00:00,93.73,93.76,93.72,93.76,120829.0,81.2846,81.3106,81.2759,81.3106,120829.0
2021-10-12 13:10:00,93.76,93.76,93.74,93.75,22385.0,81.3106,81.3106,81.2933,81.302,22385.0
2021-10-12 13:20:00,93.74,93.77,93.74,93.77,30927.0,81.2933,81.3193,81.2933,81.3193,30927.0
2021-10-12 13:30:00,93.77,93.77,93.76,93.76,13651.0,81.3193,81.3193,81.3106,81.3106,13651.0
2021-10-12 13:40:00,93.77,93.79,93.76,93.79,26311.0,81.3193,81.3367,81.3106,81.3367,26311.0
2021-10-12 13:50:00,93.78,93.8,93.77,93.8,37785.0,81.328,81.3453,81.3193,81.3453,37785.0
2021-10-12 14:00:00,93.79,93.81,93.79,93.8,27114.0,81.3367,81.354,81.3367,81.3453,27114.0
2021-10-12 14:10:00,93.8,93.82,93.8,93.81,24890.0,81.3453,81.3627,81.3453,81.354,24890.0
2021-10-12 14:20:00,93.81,93.82,93.79,93.8,27122.0,81.354,81.3627,81.3367,81.3453,27122.0
2021-10-12 14:30:00,93.8,93.81,93.79,93.81,23711.0,81.3453,81.354,81.3367,81.354,23711.0
2021-10-12 14:40:00,93.8,93.82,93.79,93.81,17893.0,81.3453,81.3627,81.3367,81.354,17893.0
2021-10-12 14:50:00,93.81,93.82,93.8,93.81,21073.0,81.354,81.3627,81.3453,81.354,21073.0
2021-10-12 15:00:00,93.81,93.82,93.8,93.81,31590.0,81.354,81.3627,81.3453,81.354,31590.0
2021-10-12 15:10:00,93.81,93.84,93.8,93.84,35551.0,81.354,81.38,81.3453,81.38,35551.0
2021-10-12 15:20:00,93.84,93.84,93.82,93.83,36673.0,81.38,81.38,81.3627,81.3713,36673.0
2021-10-12 15:30:00,93.83,93.84,93.82,93.84,32627.0,81.3713,81.38,81.3627,81.38,32627.0
2021-10-12 15:40:00,93.84,93.86,93.83,93.86,85678.0,81.38,81.3974,81.3713,81.3974,85678.0
2021-10-12 15:50:00,93.86,93.89,93.85,93.87,51648.0,81.3974,81.4234,81.3887,81.406,51648.0
2021-10-13 09:30:00,93.92,94.08,93.89,94.08,114136.0,81.4494,81.5881,81.4234,81.5881,114136.0
2021-10-13 09:40:00,94.07,94.07,93.98,93.98,51065.0,81.5795,81.5795,81.5014,81.5014,51065.0
2021-10-13 09:50:00,93.97,94.07,93.96,94.07,32112.0,81.4928,81.5795,81.4841,81.5795,32112.0
2021-10-13 10:00:00,94.07,94.07,94.01,94.05,74811.0,81.5795,81.5795,81.5274,81.5621,74811.0
2021-10-13 10:10:00,94.05,94.09,94.04,94.05,50730.0,81.5621,81.5968,81.5535,81.5621,50730.0
2021-10-13 10:20:00,94.05,94.08,94.05,94.06,46508.0,81.5621,81.5881,81.5621,81.5708,46508.0
2021-10-13 10:30:00,94.06,94.09,94.03,94.07,99427.0,81.5708,81.5968,81.5448,81.5795,99427.0
2021-10-13 10:40:00,94.07,94.12,94.06,94.11,49641.0,81.5795,81.6228,81.5708,81.6142,49641.0
2021-10-13 10:50:00,94.11,94.13,94.06,94.08,10419.0,81.6142,81.6315,81.5708,81.5881,10419.0
2021-10-13 11:00:00,94.08,94.09,94.03,94.05,37797.0,81.5881,81.5968,81.5448,81.5621,37797.0
2021-10-13 11:10:00,94.05,94.05,94.01,94.03,46890.0,81.5621,81.5621,81.5274,81.5448,46890.0
2021-10-13 11:20:00,94.02,94.03,94.0,94.0,35129.0,81.5361,81.5448,81.5188,81.5188,35129.0
2021-10-13 11:30:00,94.0,94.01,93.94,93.95,56225.0,81.5188,81.5274,81.4667,81.4754,56225.0
2021-10-13 11:40:00,93.95,93.99,93.95,93.98,27129.0,81.4754,81.5101,81.4754,81.5014,27129.0
2021-10-13 11:50:00,93.99,93.99,93.96,93.97,20955.0,81.5101,81.5101,81.4841,81.4928,20955.0
2021-10-13 12:00:00,93.97,93.97,93.93,93.94,43050.0,81.4928,81.4928,81.4581,81.4667,43050.0
2021-10-13 12:10:00,93.93,93.97,93.93,93.97,11794.0,81.4581,81.4928,81.4581,81.4928,11794.0
2021-10-13 12:20:00,93.97,93.98,93.96,93.98,50838.0,81.4928,81.5014,81.4841,81.5014,50838.0
2021-10-13 12:30:00,93.98,94.0,93.97,93.99,150420.0,81.5014,81.5188,81.4928,81.5101,150420.0
2021-10-13 12:40:00,94.0,94.0,93.97,93.97,27426.0,81.5188,81.5188,81.4928,81.4928,27426.0
2021-10-13 12:50:00,93.97,93.97,93.94,93.95,27793.0,81.4928,81.4928,81.4667,81.4754,27793.0
2021-10-13 13:00:00,93.95,94.06,93.95,94.03,168904.0,81.4754,81.5708,81.4754,81.5448,168904.0
2021-10-13 13:10:00,94.04,94.08,94.04,94.05,16113.0,81.5535,81.5881,81.5535,81.5621,16113.0
2021-10-13 13:20:00,94.06,94.08,94.05,94.06,19441.0,81.5708,81.5881,81.5621,81.5708,19441.0
2021-10-13 13:30:00,94.06,94.06,94.02,94.03,7843.0,81.5708,81.5708,81.5361,81.5448,7843.0
2021-10-13 13:40:00,94.04,94.04,94.0,94.03,100515.0,81.5535,81.5535,81.5188,81.5448,100515.0
2021-10-13 13:50:00,94.02,94.05,94.01,94.04,212673.0,81.5361,81.5621,81.5274,81.5535,212673.0
2021-10-13 14:00:00,94.05,94.05,94.01,94.03,336231.0,81.5621,81.5621,81.5274,81.5448,336231.0
2021-10-13 14:10:00,94.03,94.04,94.01,94.03,192666.0,81.5448,81.5535,81.5274,81.5448,192666.0
2021-10-13 14:20:00,94.03,94.04,94.01,94.02,54222.0,81.5448,81.5535,81.5274,81.5361,54222.0
2021-10-13 14:30:00,94.02,94.02,94.0,94.02,75252.0,81.5361,81.5361,81.5188,81.5361,75252.0
2021-10-13 14:40:00,94.01,94.02,94.0,94.0,52622.0,81.5274,81.5361,81.5188,81.5188,52622.0
2021-10-13 14:50:00,94.01,94.02,94.0,94.0,118035.0,81.5274,81.5361,81.5188,81.5188,118035.0
2021-10-13 15:00:00,94.0,94.0,93.98,94.0,51812.0,81.5188,81.5188,81.5014,81.5188,51812.0
2021-10-13 15:10:00,94.0,94.0,93.99,94.0,73643.0,81.5188,81.5188,81.5101,81.5188,73643.0
2021-10-13 15:20:00,94.0,94.0,93.99,93.99,153313.0,81.5188,81.5188,81.5101,81.5101,153313.0
2021-10-13 15:30:00,93.99,94.0,93.99,94.0,68433.0,81.5101,81.5188,81.5101,81.5188,68433.0
2021-10-13 15:40:00,94.0,94.04,93.99,94.03,171201.0,81.5188,81.5535,81.5101,81.5448,171201.0
2021-10-13 15:50:00,94.04,94.09,94.03,94.07,53331.0,81.5535,81.5968,81.5448,81.5795,53331.0
2021-10-14 09:30:00,94.2,94.22,94.0,94.2,117217.0,81.6922,81.7096,81.5188,81.6922,117217.0
2021-10-14 09:40:00,94.2,94.22,94.17,94.2,172765.0,81.6922,81.7096,81.6662,81.6922,172765.0
2021-10-14 09:50:00,94.19,94.21,94.18,94.2,58728.0,81.6835,81.7009,81.6749,81.6922,58728.0
2021-10-14 10:00:00,94.2,94.23,94.19,94.22,139324.0,81.6922,81.7182,81.6835,81.7096,139324.0
2021-10-14 10:10:00,94.21,94.22,94.2,94.21,112449.0,81.7009,81.7096,81.6922,81.7009,112449.0
2021-10-14 10:20:00,94.21,94.26,94.21,94.26,41885.0,81.7009,81.7442,81.7009,81.7442,41885.0
2021-10-14 10:30:00,94.26,94.27,94.23,94.26,33851.0,81.7442,81.7529,81.7182,81.7442,33851.0
2021-10-14 10:40:00,94.26,94.26,94.24,94.25,37361.0,81.7442,81.7442,81.7269,81.7356,37361.0
2021-10-14 10:50:00,94.25,94.26,94.24,94.25,21735.0,81.7356,81.7442,81.7269,81.7356,21735.0
2021-10-14 11:00:00,94.26,94.29,94.25,94.27,45718.0,81.7442,81.7703,81.7356,81.7529,45718.0
2021-10-14 11:10:00,94.28,94.29,94.26,94.27,40240.0,81.7616,81.7703,81.7442,81.7529,40240.0
2021-10-14 11:20:00,94.27,94.27,94.26,94.27,113546.0,81.7529,81.7529,81.7442,81.7529,113546.0
2021-10-14 11:30:00,94.27,94.27,94.26,94.27,152190.0,81.7529,81.7529,81.7442,81.7529,152190.0
2021-10-14 11:40:00,94.27,94.3,94.26,94.29,128068.0,81.7529,81.7789,81.7442,81.7703,128068.0
2021-10-14 11:50:00,94.29,94.3,94.28,94.29,11640.0,81.7703,81.7789,81.7616,81.7703,11640.0
2021-10-14 12:00:00,94.29,94.32,94.29,94.32,17393.0,81.7703,81.7963,81.7703,81.7963,17393.0
2021-10-14 12:10:00,94.32,94.36,94.31,94.36,13003.0,81.7963,81.831,81.7876,81.831,13003.0
2021-10-14 12:20:00,94.36,94.36,94.33,94.34,468045.0,81.831,81.831,81.805,81.8136,468045.0
2021-10-14 12:30:00,94.34,94.34,94.32,94.33,36706.0,81.8136,81.8136,81.7963,81.805,36706.0
2021-10-14 12:40:00,94.32,94.33,94.31,94.31,21725.0,81.7963,81.805,81.7876,81.7876,21725.0
2021-10-14 12:50:00,94.31,94.32,94.31,94.31,67948.0,81.7876,81.7963,81.7876,81.7876,67948.0
2021-10-14 13:00:00,94.31,94.32,94.29,94.3,10220.0,81.7876,81.7963,81.7703,81.7789,10220.0
2021-10-14 13:10:00,94.3,94.3,94.28,94.28,20413.0,81.7789,81.7789,81.7616,81.7616,20413.0
2021-10-14 13:20:00,94.28,94.3,94.27,94.28,38304.0,81.7616,81.7789,81.7529,81.7616,38304.0
2021-10-14 13:30:00,94.28,94.29,94.27,94.29,62691.0,81.7616,81.7703,81.7529,81.7703,62691.0
2021-10-14 13:40:00,94.29,94.3,94.29,94.29,14373.0,81.7703,81.7789,81.7703,81.7703,14373.0
2021-10-14 13:50:00,94.29,94.3,94.28,94.29,20963.0,81.7703,81.7789,81.7616,81.7703,20963.0
2021-10-14 14:00:00,94.29,94.3,94.29,94.3,8426.0,81.7703,81.7789,81.7703,81.7789,8426.0
2021-10-14 14:10:00,94.3,94.31,94.28,94.31,26078.0,81.7789,81.7876,81.7616,81.7876,26078.0
2021-10-14 14:20:00,94.31,94.32,94.29,94.31,41644.0,81.7876,81.7963,81.7703,81.7876,41644.0
2021-10-14 14:30:00,94.31,94.32,94.3,94.3,15282.0,81.7876,81.7963,81.7789,81.7789,15282.0
2021-10-14 14:40:00,94.31,94.31,94.3,94.31,15261.0,81.7876,81.7876,81.7789,81.7876,15261.0
2021-10-14 14:50:00,94.3,94.31,94.3,94.31,45056.0,81.7789,81.7876,81.7789,81.7876,45056.0
2021-10-14 15:00:00,94.31,94.32,94.3,94.31,45666.0,81.7876,81.7963,81.7789,81.7876,45666.0
2021-10-14 15:10:00,94.31,94.33,94.31,94.33,37706.0,81.7876,81.805,81.7876,81.805,37706.0
2021-10-14 15:20:00,94.32,94.34,94.32,94.34,29590.0,81.7963,81.8136,81.7963,81.8136,29590.0
2021-10-14 15:30:00,94.34,94.35,94.33,94.34,33790.0,81.8136,81.8223,81.805,81.8136,33790.0
2021-10-14 15:40:00,94.34,94.35,94.34,94.35,34075.0,81.8136,81.8223,81.8136,81.8223,34075.0
2021-10-14 15:50:00,94.35,94.35,94.32,94.34,242766.0,81.8223,81.8223,81.7963,81.8136,242766.0
2021-10-15 09:30:00,94.14,94.14,94.04,94.06,78965.0,81.6402,81.6402,81.5535,81.5708,78965.0
2021-10-15 09:40:00,94.07,94.07,94.04,94.05,109518.0,81.5795,81.5795,81.5535,81.5621,109518.0
2021-10-15 09:50:00,94.05,94.05,94.02,94.05,38096.0,81.5621,81.5621,81.5361,81.5621,38096.0
2021-10-15 10:00:00,94.05,94.13,94.05,94.11,115527.0,81.5621,81.6315,81.5621,81.6142,115527.0
2021-10-15 10:10:00,94.1,94.14,94.09,94.13,32698.0,81.6055,81.6402,81.5968,81.6315,32698.0
2021-10-15 10:20:00,94.13,94.14,94.11,94.12,32795.0,81.6315,81.6402,81.6142,81.6228,32795.0
2021-10-15 10:30:00,94.12,94.14,94.11,94.11,23440.0,81.6228,81.6402,81.6142,81.6142,23440.0
2021-10-15 10:40:00,94.11,94.13,94.1,94.13,22505.0,81.6142,81.6315,81.6055,81.6315,22505.0
2021-10-15 10:50:00,94.13,94.13,94.12,94.13,273826.0,81.6315,81.6315,81.6228,81.6315,273826.0
2021-10-15 11:00:00,94.13,94.13,94.11,94.11,27663.0,81.6315,81.6315,81.6142,81.6142,27663.0
2021-10-15 11:10:00,94.11,94.11,94.08,94.11,48733.0,81.6142,81.6142,81.5881,81.6142,48733.0
2021-10-15 11:20:00,94.1,94.11,94.09,94.09,91692.0,81.6055,81.6142,81.5968,81.5968,91692.0
2021-10-15 11:30:00,94.09,94.1,94.07,94.08,11470.0,81.5968,81.6055,81.5795,81.5881,11470.0
2021-10-15 11:40:00,94.08,94.08,94.05,94.06,29376.0,81.5881,81.5881,81.5621,81.5708,29376.0
2021-10-15 11:50:00,94.07,94.07,94.04,94.06,85333.0,81.5795,81.5795,81.5535,81.5708,85333.0
2021-10-15 12:00:00,94.06,94.06,94.04,94.05,111425.0,81.5708,81.5708,81.5535,81.5621,111425.0
2021-10-15 12:10:00,94.05,94.06,94.04,94.05,61299.0,81.5621,81.5708,81.5535,81.5621,61299.0
2021-10-15 12:20:00,94.06,94.06,94.05,94.06,162665.0,81.5708,81.5708,81.5621,81.5708,162665.0
2021-10-15 12:30:00,94.06,94.08,94.05,94.08,32058.0,81.5708,81.5881,81.5621,81.5881,32058.0
2021-10-15 12:40:00,94.08,94.11,94.07,94.11,28549.0,81.5881,81.6142,81.5795,81.6142,28549.0
2021-10-15 12:50:00,94.11,94.11,94.08,94.08,15548.0,81.6142,81.6142,81.5881,81.5881,15548.0
2021-10-15 13:00:00,94.09,94.1,94.08,94.09,21385.0,81.5968,81.6055,81.5881,81.5968,21385.0
2021-10-15 13:10:00,94.09,94.09,94.08,94.09,28300.0,81.5968,81.5968,81.5881,81.5968,28300.0
2021-10-15 13:20:00,94.09,94.1,94.09,94.1,28318.0,81.5968,81.6055,81.5968,81.6055,28318.0
2021-10-15 13:30:00,94.09,94.1,94.08,94.09,28026.0,81.5968,81.6055,81.5881,81.5968,28026.0
2021-10-15 13:40:00,94.09,94.09,94.08,94.08,35261.0,81.5968,81.5968,81.5881,81.5881,35261.0
2021-10-15 13:50:00,94.09,94.09,94.05,94.06,96646.0,81.5968,81.5968,81.5621,81.5708,96646.0
2021-10-15 14:00:00,94.06,94.06,94.05,94.05,106339.0,81.5708,81.5708,81.5621,81.5621,106339.0
2021-10-15 14:10:00,94.06,94.06,94.05,94.05,24369.0,81.5708,81.5708,81.5621,81.5621,24369.0
2021-10-15 14:20:00,94.06,94.06,94.05,94.06,55878.0,81.5708,81.5708,81.5621,81.5708,55878.0
2021-10-15 14:30:00,94.06,94.06,94.03,94.05,34091.0,81.5708,81.5708,81.5448,81.5621,34091.0
2021-10-15 14:40:00,94.05,94.05,94.04,94.04,20510.0,81.5621,81.5621,81.5535,81.5535,20510.0
2021-10-15 14:50:00,94.05,94.05,94.03,94.03,75499.0,81.5621,81.5621,81.5448,81.5448,75499.0
2021-10-15 15:00:00,94.02,94.03,94.02,94.03,38646.0,81.5361,81.5448,81.5361,81.5448,38646.0
2021-10-15 15:10:00,94.03,94.04,94.02,94.04,22983.0,81.5448,81.5535,81.5361,81.5535,22983.0
2021-10-15 15:20:00,94.04,94.04,94.02,94.03,13099.0,81.5535,81.5535,81.5361,81.5448,13099.0
2021-10-15 15:30:00,94.03,94.03,93.99,94.01,307789.0,81.5448,81.5448,81.5101,81.5274,307789.0
2021-10-15 15:40:00,94.01,94.01,94.0,94.01,102019.0,81.5274,81.5274,81.5188,81.5274,102019.0
2021-10-15 15:50:00,94.01,94.03,94.0,94.01,258260.0,81.5274,81.5448,81.5188,81.5274,258260.0
2021-10-18 09:30:00,93.78,93.79,93.69,93.72,90005.0,81.328,81.3367,81.2499,81.2759,90005.0
2021-10-18 09:40:00,93.73,93.73,93.65,93.7,303544.0,81.2846,81.2846,81.2152,81.2586,303544.0
2021-10-18 09:50:00,93.7,93.79,93.7,93.79,126898.0,81.2586,81.3367,81.2586,81.3367,126898.0
2021-10-18 10:00:00,93.79,93.83,93.77,93.83,270768.0,81.3367,81.3713,81.3193,81.3713,270768.0
2021-10-18 10:10:00,93.83,93.84,93.8,93.81,120286.0,81.3713,81.38,81.3453,81.354,120286.0
2021-10-18 10:20:00,93.82,93.86,93.8,93.86,357943.0,81.3627,81.3974,81.3453,81.3974,357943.0
2021-10-18 10:30:00,93.85,93.88,93.84,93.86,50912.0,81.3887,81.4147,81.38,81.3974,50912.0
2021-10-18 10:40:00,93.86,93.88,93.83,93.85,46969.0,81.3974,81.4147,81.3713,81.3887,46969.0
2021-10-18 10:50:00,93.85,93.86,93.81,93.81,40404.0,81.3887,81.3974,81.354,81.354,40404.0
2021-10-18 11:00:00,93.81,93.82,93.8,93.8,321101.0,81.354,81.3627,81.3453,81.3453,321101.0
2021-10-18 11:10:00,93.8,93.8,93.75,93.76,23123.0,81.3453,81.3453,81.302,81.3106,23123.0
2021-10-18 11:20:00,93.76,93.78,93.75,93.78,74313.0,81.3106,81.328,81.302,81.328,74313.0
2021-10-18 11:30:00,93.78,93.79,93.78,93.78,134492.0,81.328,81.3367,81.328,81.328,134492.0
2021-10-18 11:40:00,93.79,93.81,93.78,93.8,31047.0,81.3367,81.354,81.328,81.3453,31047.0
2021-10-18 11:50:00,93.8,93.81,93.79,93.8,26086.0,81.3453,81.354,81.3367,81.3453,26086.0
2021-10-18 12:00:00,93.8,93.8,93.77,93.78,22538.0,81.3453,81.3453,81.3193,81.328,22538.0
2021-10-18 12:10:00,93.78,93.78,93.76,93.78,87970.0,81.328,81.328,81.3106,81.328,87970.0
2021-10-18 12:20:00,93.78,93.78,93.76,93.77,259521.0,81.328,81.328,81.3106,81.3193,259521.0
2021-10-18 12:30:00,93.77,93.77,93.72,93.72,40790.0,81.3193,81.3193,81.2759,81.2759,40790.0
2021-10-18 12:40:00,93.73,93.73,93.72,93.73,27110.0,81.2846,81.2846,81.2759,81.2846,27110.0
2021-10-18 12:50:00,93.73,93.75,93.72,93.75,28604.0,81.2846,81.302,81.2759,81.302,28604.0
2021-10-18 13:00:00,93.74,93.75,93.73,93.73,19021.0,81.2933,81.302,81.2846,81.2846,19021.0
2021-10-18 13:10:00,93.74,93.75,93.72,93.73,50331.0,81.2933,81.302,81.2759,81.2846,50331.0
2021-10-18 13:20:00,93.73,93.76,93.72,93.76,36144.0,81.2846,81.3106,81.2759,81.3106,36144.0
2021-10-18 13:30:00,93.76,93.78,93.75,93.78,15817.0,81.3106,81.328,81.302,81.328,15817.0
2021-10-18 13:40:00,93.79,93.82,93.79,93.82,17014.0,81.3367,81.3627,81.3367,81.3627,17014.0
2021-10-18 13:50:00,93.82,93.86,93.81,93.84,57939.0,81.3627,81.3974,81.354,81.38,57939.0
2021-10-18 14:00:00,93.84,93.85,93.83,93.84,22680.0,81.38,81.3887,81.3713,81.38,22680.0
2021-10-18 14:10:00,93.84,93.85,93.82,93.84,21896.0,81.38,81.3887,81.3627,81.38,21896.0
2021-10-18 14:20:00,93.84,93.85,93.83,93.84,36860.0,81.38,81.3887,81.3713,81.38,36860.0
2021-10-18 14:30:00,93.84,93.85,93.82,93.83,48033.0,81.38,81.3887,81.3627,81.3713,48033.0
2021-10-18 14:40:00,93.82,93.83,93.82,93.83,15975.0,81.3627,81.3713,81.3627,81.3713,15975.0
2021-10-18 14:50:00,93.83,93.84,93.82,93.84,19226.0,81.3713,81.38,81.3627,81.38,19226.0
2021-10-18 15:00:00,93.84,93.87,93.82,93.86,52883.0,81.38,81.406,81.3627,81.3974,52883.0
2021-10-18 15:10:00,93.87,93.88,93.86,93.87,52998.0,81.406,81.4147,81.3974,81.406,52998.0
2021-10-18 15:20:00,93.87,93.88,93.87,93.88,98331.0,81.406,81.4147,81.406,81.4147,98331.0
2021-10-18 15:30:00,93.88,93.88,93.86,93.87,32984.0,81.4147,81.4147,81.3974,81.406,32984.0
2021-10-18 15:40:00,93.86,93.87,93.82,93.83,268928.0,81.3974,81.406,81.3627,81.3713,268928.0
2021-10-18 15:50:00,93.83,93.84,93.81,93.81,117089.0,81.3713,81.38,81.354,81.354,117089.0
2021-10-19 09:30:00,93.76,93.76,93.68,93.7,86470.0,81.3106,81.3106,81.2413,81.2586,86470.0
2021-10-19 09:40:00,93.7,93.71,93.67,93.71,103441.0,81.2586,81.2673,81.2326,81.2673,103441.0
2021-10-19 09:50:00,93.71,93.72,93.68,93.72,108192.0,81.2673,81.2759,81.2413,81.2759,108192.0
2021-10-19 10:00:00,93.72,93.73,93.69,93.73,23565.0,81.2759,81.2846,81.2499,81.2846,23565.0
2021-10-19 10:10:00,93.72,93.73,93.67,93.67,49742.0,81.2759,81.2846,81.2326,81.2326,49742.0
2021-10-19 10:20:00,93.67,93.73,93.67,93.73,27949.0,81.2326,81.2846,81.2326,81.2846,27949.0
2021-10-19 10:30:00,93.73,93.74,93.68,93.71,57458.0,81.2846,81.2933,81.2413,81.2673,57458.0
2021-10-19 10:40:00,93.71,93.72,93.67,93.68,49047.0,81.2673,81.2759,81.2326,81.2413,49047.0
2021-10-19 10:50:00,93.68,93.7,93.66,93.7,47279.0,81.2413,81.2586,81.2239,81.2586,47279.0
2021-10-19 11:00:00,93.69,93.71,93.68,93.7,50830.0,81.2499,81.2673,81.2413,81.2586,50830.0
2021-10-19 11:10:00,93.69,93.71,93.69,93.7,105747.0,81.2499,81.2673,81.2499,81.2586,105747.0
2021-10-19 11:20:00,93.7,93.71,93.69,93.7,25470.0,81.2586,81.2673,81.2499,81.2586,25470.0
2021-10-19 11:30:00,93.7,93.7,93.66,93.66,111048.0,81.2586,81.2586,81.2239,81.2239,111048.0
2021-10-19 11:40:00,93.66,93.66,93.63,93.65,98178.0,81.2239,81.2239,81.1979,81.2152,98178.0
2021-10-19 11:50:00,93.65,93.67,93.64,93.67,72485.0,81.2152,81.2326,81.2066,81.2326,72485.0
2021-10-19 12:00:00,93.67,93.69,93.66,93.67,82011.0,81.2326,81.2499,81.2239,81.2326,82011.0
2021-10-19 12:10:00,93.67,93.67,93.63,93.64,31149.0,81.2326,81.2326,81.1979,81.2066,31149.0
2021-10-19 12:20:00,93.64,93.65,93.62,93.65,36074.0,81.2066,81.2152,81.1892,81.2152,36074.0
2021-10-19 12:30:00,93.64,93.66,93.64,93.66,13042.0,81.2066,81.2239,81.2066,81.2239,13042.0
2021-10-19 12:40:00,93.66,93.67,93.65,93.67,76610.0,81.2239,81.2326,81.2152,81.2326,76610.0
2021-10-19 12:50:00,93.67,93.67,93.66,93.67,21157.0,81.2326,81.2326,81.2239,81.2326,21157.0
2021-10-19 13:00:00,93.67,93.67,93.65,93.66,42505.0,81.2326,81.2326,81.2152,81.2239,42505.0
2021-10-19 13:10:00,93.66,93.69,93.66,93.69,58563.0,81.2239,81.2499,81.2239,81.2499,58563.0
2021-10-19 13:20:00,93.69,93.7,93.68,93.7,33393.0,81.2499,81.2586,81.2413,81.2586,33393.0
2021-10-19 13:30:00,93.7,93.71,93.69,93.7,13510.0,81.2586,81.2673,81.2499,81.2586,13510.0
2021-10-19 13:40:00,93.7,93.71,93.69,93.7,37570.0,81.2586,81.2673,81.2499,81.2586,37570.0
2021-10-19 13:50:00,93.69,93.7,93.67,93.68,61502.0,81.2499,81.2586,81.2326,81.2413,61502.0
2021-10-19 14:00:00,93.68,93.69,93.67,93.69,18206.0,81.2413,81.2499,81.2326,81.2499,18206.0
2021-10-19 14:10:00,93.68,93.69,93.67,93.68,21716.0,81.2413,81.2499,81.2326,81.2413,21716.0
2021-10-19 14:20:00,93.67,93.68,93.66,93.67,25577.0,81.2326,81.2413,81.2239,81.2326,25577.0
2021-10-19 14:30:00,93.67,93.67,93.66,93.67,66272.0,81.2326,81.2326,81.2239,81.2326,66272.0
2021-10-19 14:40:00,93.67,93.67,93.64,93.65,92381.0,81.2326,81.2326,81.2066,81.2152,92381.0
2021-10-19 14:50:00,93.65,93.65,93.64,93.65,144055.0,81.2152,81.2152,81.2066,81.2152,144055.0
2021-10-19 15:00:00,93.65,93.65,93.61,93.62,33239.0,81.2152,81.2152,81.1806,81.1892,33239.0
2021-10-19 15:10:00,93.61,93.62,93.61,93.61,61460.0,81.1806,81.1892,81.1806,81.1806,61460.0
2021-10-19 15:20:00,93.61,93.62,93.6,93.62,51443.0,81.1806,81.1892,81.1719,81.1892,51443.0
2021-10-19 15:30:00,93.62,93.62,93.59,93.61,125967.0,81.1892,81.1892,81.1632,81.1806,125967.0
2021-10-19 15:40:00,93.61,93.62,93.6,93.6,164960.0,81.1806,81.1892,81.1719,81.1719,164960.0
2021-10-19 15:50:00,93.61,93.61,93.57,93.58,270013.0,81.1806,81.1806,81.1459,81.1545,270013.0
2021-10-20 09:30:00,93.54,93.6,93.54,93.59,177451.0,81.1198,81.1719,81.1198,81.1632,177451.0
2021-10-20 09:40:00,93.6,93.61,93.55,93.58,151312.0,81.1719,81.1806,81.1285,81.1545,151312.0
2021-10-20 09:50:00,93.58,93.6,93.55,93.57,178150.0,81.1545,81.1719,81.1285,81.1459,178150.0
2021-10-20 10:00:00,93.58,93.59,93.56,93.58,86234.0,81.1545,81.1632,81.1372,81.1545,86234.0
2021-10-20 10:10:00,93.58,93.59,93.56,93.59,77617.0,81.1545,81.1632,81.1372,81.1632,77617.0
2021-10-20 10:20:00,93.59,93.64,93.58,93.63,193924.0,81.1632,81.2066,81.1545,81.1979,193924.0
2021-10-20 10:30:00,93.62,93.64,93.57,93.59,5970156.0,81.1892,81.2066,81.1459,81.1632,5970156.0
2021-10-20 10:40:00,93.6,93.61,93.59,93.59,153328.0,81.1719,81.1806,81.1632,81.1632,153328.0
2021-10-20 10:50:00,93.59,93.6,93.56,93.57,138019.0,81.1632,81.1719,81.1372,81.1459,138019.0
2021-10-20 11:00:00,93.57,93.58,93.55,93.58,202524.0,81.1459,81.1545,81.1285,81.1545,202524.0
2021-10-20 11:10:00,93.58,93.6,93.57,93.58,79294.0,81.1545,81.1719,81.1459,81.1545,79294.0
2021-10-20 11:20:00,93.58,93.6,93.57,93.59,66276.0,81.1545,81.1719,81.1459,81.1632,66276.0
2021-10-20 11:30:00,93.59,93.63,93.59,93.62,80230.0,81.1632,81.1979,81.1632,81.1892,80230.0
2021-10-20 11:40:00,93.62,93.62,93.6,93.62,60992.0,81.1892,81.1892,81.1719,81.1892,60992.0
2021-10-20 11:50:00,93.62,93.63,93.61,93.62,141284.0,81.1892,81.1979,81.1806,81.1892,141284.0
2021-10-20 12:00:00,93.63,93.63,93.61,93.62,75170.0,81.1979,81.1979,81.1806,81.1892,75170.0
2021-10-20 12:10:00,93.62,93.62,93.6,93.61,17967.0,81.1892,81.1892,81.1719,81.1806,17967.0
2021-10-20 12:20:00,93.61,93.62,93.6,93.61,39349.0,81.1806,81.1892,81.1719,81.1806,39349.0
2021-10-20 12:30:00,93.61,93.62,93.59,93.62,88219.0,81.1806,81.1892,81.1632,81.1892,88219.0
2021-10-20 12:40:00,93.62,93.65,93.6,93.65,53372.0,81.1892,81.2152,81.1719,81.2152,53372.0
2021-10-20 12:50:00,93.65,93.67,93.63,93.66,419299.0,81.2152,81.2326,81.1979,81.2239,419299.0
2021-10-20 13:00:00,93.66,93.7,93.55,93.57,251061.0,81.2239,81.2586,81.1285,81.1459,251061.0
2021-10-20 13:10:00,93.57,93.61,93.55,93.6,71426.0,81.1459,81.1806,81.1285,81.1719,71426.0
2021-10-20 13:20:00,93.61,93.61,93.57,93.59,108226.0,81.1806,81.1806,81.1459,81.1632,108226.0
2021-10-20 13:30:00,93.6,93.61,93.57,93.59,231182.0,81.1719,81.1806,81.1459,81.1632,231182.0
2021-10-20 13:40:00,93.59,93.6,93.58,93.59,111264.0,81.1632,81.1719,81.1545,81.1632,111264.0
2021-10-20 13:50:00,93.59,93.59,93.57,93.58,135893.0,81.1632,81.1632,81.1459,81.1545,135893.0
2021-10-20 14:00:00,93.58,93.58,93.57,93.58,89080.0,81.1545,81.1545,81.1459,81.1545,89080.0
2021-10-20 14:10:00,93.58,93.58,93.57,93.57,87958.0,81.1545,81.1545,81.1459,81.1459,87958.0
2021-10-20 14:20:00,93.58,93.6,93.57,93.57,198557.0,81.1545,81.1719,81.1459,81.1459,198557.0
2021-10-20 14:30:00,93.58,93.59,93.57,93.59,67236.0,81.1545,81.1632,81.1459,81.1632,67236.0
2021-10-20 14:40:00,93.59,93.61,93.58,93.61,112866.0,81.1632,81.1806,81.1545,81.1806,112866.0
2021-10-20 14:50:00,93.6,93.61,93.59,93.6,137893.0,81.1719,81.1806,81.1632,81.1719,137893.0
2021-10-20 15:00:00,93.6,93.6,93.58,93.59,75385.0,81.1719,81.1719,81.1545,81.1632,75385.0
2021-10-20 15:10:00,93.6,93.6,93.58,93.59,64820.0,81.1719,81.1719,81.1545,81.1632,64820.0
2021-10-20 15:20:00,93.59,93.59,93.57,93.59,166105.0,81.1632,81.1632,81.1459,81.1632,166105.0
2021-10-20 15:30:00,93.59,93.59,93.57,93.58,182464.0,81.1632,81.1632,81.1459,81.1545,182464.0
2021-10-20 15:40:00,93.59,93.59,93.54,93.55,57461.0,81.1632,81.1632,81.1198,81.1285,57461.0
2021-10-20 15:50:00,93.54,93.54,93.51,93.51,283046.0,81.1198,81.1198,81.0938,81.0938,283046.0
2021-10-21 09:30:00,93.34,93.43,93.34,93.37,96045.0,80.9464,81.0245,80.9464,80.9724,96045.0
2021-10-21 09:40:00,93.36,93.41,93.36,93.41,276927.0,80.9637,81.0071,80.9637,81.0071,276927.0
2021-10-21 09:50:00,93.41,93.43,93.33,93.33,108532.0,81.0071,81.0245,80.9377,80.9377,108532.0
2021-10-21 10:00:00,93.34,93.36,93.32,93.36,105123.0,80.9464,80.9637,80.9291,80.9637,105123.0
2021-10-21 10:10:00,93.35,93.37,93.32,93.33,76130.0,80.9551,80.9724,80.9291,80.9377,76130.0
2021-10-21 10:20:00,93.33,93.36,93.32,93.35,140421.0,80.9377,80.9637,80.9291,80.9551,140421.0
2021-10-21 10:30:00,93.36,93.37,93.33,93.34,159032.0,80.9637,80.9724,80.9377,80.9464,159032.0
2021-10-21 10:40:00,93.34,93.34,93.3,93.31,119684.0,80.9464,80.9464,80.9117,80.9204,119684.0
2021-10-21 10:50:00,93.31,93.32,93.29,93.3,152428.0,80.9204,80.9291,80.903,80.9117,152428.0
2021-10-21 11:00:00,93.3,93.31,93.28,93.3,79311.0,80.9117,80.9204,80.8944,80.9117,79311.0
2021-10-21 11:10:00,93.3,93.32,93.29,93.32,400455.0,80.9117,80.9291,80.903,80.9291,400455.0
2021-10-21 11:20:00,93.31,93.35,93.3,93.3,168248.0,80.9204,80.9551,80.9117,80.9117,168248.0
2021-10-21 11:30:00,93.3,93.33,93.3,93.33,199701.0,80.9117,80.9377,80.9117,80.9377,199701.0
2021-10-21 11:40:00,93.33,93.36,93.32,93.35,156214.0,80.9377,80.9637,80.9291,80.9551,156214.0
2021-10-21 11:50:00,93.35,93.36,93.33,93.35,241332.0,80.9551,80.9637,80.9377,80.9551,241332.0
2021-10-21 12:00:00,93.34,93.36,93.34,93.34,321686.0,80.9464,80.9637,80.9464,80.9464,321686.0
2021-10-21 12:10:00,93.34,93.35,93.33,93.34,91846.0,80.9464,80.9551,80.9377,80.9464,91846.0
2021-10-21 12:20:00,93.33,93.34,93.31,93.32,109183.0,80.9377,80.9464,80.9204,80.9291,109183.0
2021-10-21 12:30:00,93.31,93.32,93.29,93.31,184459.0,80.9204,80.9291,80.903,80.9204,184459.0
2021-10-21 12:40:00,93.31,93.31,93.3,93.31,38824.0,80.9204,80.9204,80.9117,80.9204,38824.0
2021-10-21 12:50:00,93.31,93.31,93.3,93.31,132690.0,80.9204,80.9204,80.9117,80.9204,132690.0
2021-10-21 13:00:00,93.31,93.31,93.28,93.29,70920.0,80.9204,80.9204,80.8944,80.903,70920.0
2021-10-21 13:10:00,93.29,93.3,93.27,93.28,131801.0,80.903,80.9117,80.8857,80.8944,131801.0
2021-10-21 13:20:00,93.28,93.3,93.27,93.3,68424.0,80.8944,80.9117,80.8857,80.9117,68424.0
2021-10-21 13:30:00,93.3,93.3,93.26,93.27,109039.0,80.9117,80.9117,80.877,80.8857,109039.0
2021-10-21 13:40:00,93.26,93.26,93.25,93.25,51088.0,80.877,80.877,80.8684,80.8684,51088.0
2021-10-21 13:50:00,93.26,93.26,93.24,93.25,79498.0,80.877,80.877,80.8597,80.8684,79498.0
2021-10-21 14:00:00,93.24,93.25,93.22,93.23,55267.0,80.8597,80.8684,80.8423,80.851,55267.0
2021-10-21 14:10:00,93.23,93.24,93.2,93.23,136406.0,80.851,80.8597,80.825,80.851,136406.0
2021-10-21 14:20:00,93.24,93.24,93.23,93.24,75998.0,80.8597,80.8597,80.851,80.8597,75998.0
2021-10-21 14:30:00,93.23,93.25,93.23,93.24,129566.0,80.851,80.8684,80.851,80.8597,129566.0
2021-10-21 14:40:00,93.23,93.26,93.23,93.26,301821.0,80.851,80.877,80.851,80.877,301821.0
2021-10-21 14:50:00,93.26,93.29,93.25,93.27,125418.0,80.877,80.903,80.8684,80.8857,125418.0
2021-10-21 15:00:00,93.27,93.28,93.24,93.26,123008.0,80.8857,80.8944,80.8597,80.877,123008.0
2021-10-21 15:10:00,93.26,93.28,93.25,93.28,120355.0,80.877,80.8944,80.8684,80.8944,120355.0
2021-10-21 15:20:00,93.28,93.29,93.26,93.27,92118.0,80.8944,80.903,80.877,80.8857,92118.0
2021-10-21 15:30:00,93.27,93.28,93.25,93.25,129758.0,80.8857,80.8944,80.8684,80.8684,129758.0
2021-10-21 15:40:00,93.25,93.26,93.24,93.25,91329.0,80.8684,80.877,80.8597,80.8684,91329.0
2021-10-21 15:50:00,93.25,93.26,93.24,93.25,122071.0,80.8684,80.877,80.8597,80.8684,122071.0
2021-10-22 09:30:00,93.44,93.44,93.24,93.33,92686.0,81.0331,81.0331,80.8597,80.9377,92686.0
2021-10-22 09:40:00,93.32,93.35,93.3,93.31,126591.0,80.9291,80.9551,80.9117,80.9204,126591.0
2021-10-22 09:50:00,93.31,93.35,93.3,93.34,70496.0,80.9204,80.9551,80.9117,80.9464,70496.0
2021-10-22 10:00:00,93.34,93.35,93.32,93.34,81673.0,80.9464,80.9551,80.9291,80.9464,81673.0
2021-10-22 10:10:00,93.34,93.36,93.32,93.33,26859.0,80.9464,80.9637,80.9291,80.9377,26859.0
2021-10-22 10:20:00,93.32,93.4,93.31,93.4,57824.0,80.9291,80.9984,80.9204,80.9984,57824.0
2021-10-22 10:30:00,93.39,93.4,93.35,93.38,92955.0,80.9898,80.9984,80.9551,80.9811,92955.0
2021-10-22 10:40:00,93.37,93.4,93.37,93.4,71955.0,80.9724,80.9984,80.9724,80.9984,71955.0
2021-10-22 10:50:00,93.4,93.43,93.39,93.41,68339.0,80.9984,81.0245,80.9898,81.0071,68339.0
2021-10-22 11:00:00,93.41,93.43,93.4,93.42,50180.0,81.0071,81.0245,80.9984,81.0158,50180.0
2021-10-22 11:10:00,93.42,93.42,93.23,93.23,191005.0,81.0158,81.0158,80.851,80.851,191005.0
2021-10-22 11:20:00,93.23,93.29,93.21,93.29,255415.0,80.851,80.903,80.8337,80.903,255415.0
2021-10-22 11:30:00,93.29,93.31,93.25,93.28,103019.0,80.903,80.9204,80.8684,80.8944,103019.0
2021-10-22 11:40:00,93.28,93.4,93.27,93.4,110121.0,80.8944,80.9984,80.8857,80.9984,110121.0
2021-10-22 11:50:00,93.4,93.44,93.38,93.43,124969.0,80.9984,81.0331,80.9811,81.0245,124969.0
2021-10-22 12:00:00,93.43,93.46,93.41,93.43,158462.0,81.0245,81.0505,81.0071,81.0245,158462.0
2021-10-22 12:10:00,93.43,93.44,93.41,93.44,26275.0,81.0245,81.0331,81.0071,81.0331,26275.0
2021-10-22 12:20:00,93.44,93.47,93.42,93.47,46443.0,81.0331,81.0591,81.0158,81.0591,46443.0
2021-10-22 12:30:00,93.47,93.5,93.46,93.49,49763.0,81.0591,81.0852,81.0505,81.0765,49763.0
2021-10-22 12:40:00,93.49,93.5,93.48,93.5,21412.0,81.0765,81.0852,81.0678,81.0852,21412.0
2021-10-22 12:50:00,93.5,93.5,93.49,93.49,18028.0,81.0852,81.0852,81.0765,81.0765,18028.0
2021-10-22 13:00:00,93.49,93.5,93.42,93.44,39565.0,81.0765,81.0852,81.0158,81.0331,39565.0
2021-10-22 13:10:00,93.44,93.44,93.41,93.42,48527.0,81.0331,81.0331,81.0071,81.0158,48527.0
2021-10-22 13:20:00,93.41,93.42,93.4,93.4,25650.0,81.0071,81.0158,80.9984,80.9984,25650.0
2021-10-22 13:30:00,93.4,93.4,93.38,93.39,38135.0,80.9984,80.9984,80.9811,80.9898,38135.0
2021-10-22 13:40:00,93.39,93.4,93.37,93.38,40054.0,80.9898,80.9984,80.9724,80.9811,40054.0
2021-10-22 13:50:00,93.39,93.4,93.37,93.37,34993.0,80.9898,80.9984,80.9724,80.9724,34993.0
2021-10-22 14:00:00,93.37,93.38,93.36,93.37,65750.0,80.9724,80.9811,80.9637,80.9724,65750.0
2021-10-22 14:10:00,93.37,93.39,93.36,93.37,66705.0,80.9724,80.9898,80.9637,80.9724,66705.0
2021-10-22 14:20:00,93.37,93.39,93.37,93.37,52919.0,80.9724,80.9898,80.9724,80.9724,52919.0
2021-10-22 14:30:00,93.37,93.4,93.37,93.4,75516.0,80.9724,80.9984,80.9724,80.9984,75516.0
2021-10-22 14:40:00,93.39,93.42,93.39,93.39,35893.0,80.9898,81.0158,80.9898,80.9898,35893.0
2021-10-22 14:50:00,93.39,93.41,93.39,93.41,61227.0,80.9898,81.0071,80.9898,81.0071,61227.0
2021-10-22 15:00:00,93.4,93.42,93.39,93.42,50434.0,80.9984,81.0158,80.9898,81.0158,50434.0
2021-10-22 15:10:00,93.42,93.42,93.41,93.42,20272.0,81.0158,81.0158,81.0071,81.0158,20272.0
2021-10-22 15:20:00,93.41,93.42,93.4,93.42,80639.0,81.0071,81.0158,80.9984,81.0158,80639.0
2021-10-22 15:30:00,93.42,93.44,93.41,93.43,50948.0,81.0158,81.0331,81.0071,81.0245,50948.0
2021-10-22 15:40:00,93.43,93.43,93.41,93.42,95716.0,81.0245,81.0245,81.0071,81.0158,95716.0
2021-10-22 15:50:00,93.42,93.44,93.41,93.43,290821.0,81.0158,81.0331,81.0071,81.0245,290821.0
2021-10-25 09:30:00,93.48,93.56,93.44,93.56,103521.0,81.0678,81.1372,81.0331,81.1372,103521.0
2021-10-25 09:40:00,93.55,93.59,93.55,93.59,61201.0,81.1285,81.1632,81.1285,81.1632,61201.0
2021-10-25 09:50:00,93.59,93.63,93.57,93.59,102652.0,81.1632,81.1979,81.1459,81.1632,102652.0
2021-10-25 10:00:00,93.59,93.61,93.56,93.59,27631.0,81.1632,81.1806,81.1372,81.1632,27631.0
2021-10-25 10:10:00,93.59,93.61,93.57,93.59,23209.0,81.1632,81.1806,81.1459,81.1632,23209.0
2021-10-25 10:20:00,93.59,93.63,93.59,93.63,50907.0,81.1632,81.1979,81.1632,81.1979,50907.0
2021-10-25 10:30:00,93.62,93.62,93.6,93.62,43990.0,81.1892,81.1892,81.1719,81.1892,43990.0
2021-10-25 10:40:00,93.62,93.66,93.62,93.62,25653.0,81.1892,81.2239,81.1892,81.1892,25653.0
2021-10-25 10:50:00,93.63,93.64,93.61,93.63,51731.0,81.1979,81.2066,81.1806,81.1979,51731.0
2021-10-25 11:00:00,93.64,93.64,93.6,93.63,124067.0,81.2066,81.2066,81.1719,81.1979,124067.0
2021-10-25 11:10:00,93.63,93.65,93.62,93.63,103848.0,81.1979,81.2152,81.1892,81.1979,103848.0
2021-10-25 11:20:00,93.63,93.63,93.6,93.61,88981.0,81.1979,81.1979,81.1719,81.1806,88981.0
2021-10-25 11:30:00,93.61,93.62,93.6,93.62,32920.0,81.1806,81.1892,81.1719,81.1892,32920.0
2021-10-25 11:40:00,93.62,93.62,93.6,93.61,26480.0,81.1892,81.1892,81.1719,81.1806,26480.0
2021-10-25 11:50:00,93.61,93.62,93.6,93.6,104154.0,81.1806,81.1892,81.1719,81.1719,104154.0
2021-10-25 12:00:00,93.61,93.61,93.6,93.61,30099.0,81.1806,81.1806,81.1719,81.1806,30099.0
2021-10-25 12:10:00,93.61,93.61,93.6,93.6,10017.0,81.1806,81.1806,81.1719,81.1719,10017.0
2021-10-25 12:20:00,93.61,93.61,93.6,93.61,32736.0,81.1806,81.1806,81.1719,81.1806,32736.0
2021-10-25 12:30:00,93.6,93.62,93.6,93.62,49090.0,81.1719,81.1892,81.1719,81.1892,49090.0
2021-10-25 12:40:00,93.62,93.62,93.61,93.62,59797.0,81.1892,81.1892,81.1806,81.1892,59797.0
2021-10-25 12:50:00,93.61,93.62,93.6,93.62,24695.0,81.1806,81.1892,81.1719,81.1892,24695.0
2021-10-25 13:00:00,93.62,93.62,93.6,93.61,11854.0,81.1892,81.1892,81.1719,81.1806,11854.0
2021-10-25 13:10:00,93.61,93.61,93.6,93.6,24281.0,81.1806,81.1806,81.1719,81.1719,24281.0
2021-10-25 13:20:00,93.61,93.61,93.59,93.59,20419.0,81.1806,81.1806,81.1632,81.1632,20419.0
2021-10-25 13:30:00,93.6,93.61,93.59,93.6,50821.0,81.1719,81.1806,81.1632,81.1719,50821.0
2021-10-25 13:40:00,93.61,93.61,93.6,93.6,9804.0,81.1806,81.1806,81.1719,81.1719,9804.0
2021-10-25 13:50:00,93.61,93.61,93.59,93.59,53026.0,81.1806,81.1806,81.1632,81.1632,53026.0
2021-10-25 14:00:00,93.59,93.61,93.59,93.61,53282.0,81.1632,81.1806,81.1632,81.1806,53282.0
2021-10-25 14:10:00,93.61,93.61,93.6,93.6,18112.0,81.1806,81.1806,81.1719,81.1719,18112.0
2021-10-25 14:20:00,93.6,93.62,93.6,93.62,76157.0,81.1719,81.1892,81.1719,81.1892,76157.0
2021-10-25 14:30:00,93.61,93.63,93.61,93.62,85092.0,81.1806,81.1979,81.1806,81.1892,85092.0
2021-10-25 14:40:00,93.63,93.63,93.6,93.61,55544.0,81.1979,81.1979,81.1719,81.1806,55544.0
2021-10-25 14:50:00,93.6,93.61,93.6,93.61,53570.0,81.1719,81.1806,81.1719,81.1806,53570.0
2021-10-25 15:00:00,93.61,93.61,93.6,93.6,47453.0,81.1806,81.1806,81.1719,81.1719,47453.0
2021-10-25 15:10:00,93.61,93.61,93.59,93.59,42309.0,81.1806,81.1806,81.1632,81.1632,42309.0
2021-10-25 15:20:00,93.59,93.6,93.57,93.59,184611.0,81.1632,81.1719,81.1459,81.1632,184611.0
2021-10-25 15:30:00,93.59,93.59,93.57,93.58,165096.0,81.1632,81.1632,81.1459,81.1545,165096.0
2021-10-25 15:40:00,93.58,93.59,93.57,93.58,282431.0,81.1545,81.1632,81.1459,81.1545,282431.0
2021-10-25 15:50:00,93.58,93.59,93.57,93.59,176688.0,81.1545,81.1632,81.1459,81.1632,176688.0
2021-10-26 09:30:00,93.63,93.63,93.54,93.56,49072.0,81.1979,81.1979,81.1198,81.1372,49072.0
2021-10-26 09:40:00,93.57,93.59,93.55,93.57,120756.0,81.1459,81.1632,81.1285,81.1459,120756.0
2021-10-26 09:50:00,93.57,93.6,93.56,93.59,73562.0,81.1459,81.1719,81.1372,81.1632,73562.0
2021-10-26 10:00:00,93.59,93.6,93.56,93.59,70025.0,81.1632,81.1719,81.1372,81.1632,70025.0
2021-10-26 10:10:00,93.6,93.6,93.56,93.56,59454.0,81.1719,81.1719,81.1372,81.1372,59454.0
2021-10-26 10:20:00,93.56,93.56,93.51,93.52,45788.0,81.1372,81.1372,81.0938,81.1025,45788.0
2021-10-26 10:30:00,93.53,93.59,93.52,93.58,63075.0,81.1112,81.1632,81.1025,81.1545,63075.0
2021-10-26 10:40:00,93.59,93.6,93.58,93.59,76766.0,81.1632,81.1719,81.1545,81.1632,76766.0
2021-10-26 10:50:00,93.59,93.6,93.57,93.58,46089.0,81.1632,81.1719,81.1459,81.1545,46089.0
2021-10-26 11:00:00,93.57,93.59,93.56,93.59,37475.0,81.1459,81.1632,81.1372,81.1632,37475.0
2021-10-26 11:10:00,93.59,93.6,93.58,93.59,39849.0,81.1632,81.1719,81.1545,81.1632,39849.0
2021-10-26 11:20:00,93.59,93.61,93.58,93.59,64413.0,81.1632,81.1806,81.1545,81.1632,64413.0
2021-10-26 11:30:00,93.58,93.61,93.58,93.61,17863.0,81.1545,81.1806,81.1545,81.1806,17863.0
2021-10-26 11:40:00,93.6,93.61,93.58,93.59,24425.0,81.1719,81.1806,81.1545,81.1632,24425.0
2021-10-26 11:50:00,93.59,93.59,93.56,93.58,40842.0,81.1632,81.1632,81.1372,81.1545,40842.0
2021-10-26 12:00:00,93.58,93.61,93.57,93.6,99487.0,81.1545,81.1806,81.1459,81.1719,99487.0
2021-10-26 12:10:00,93.61,93.62,93.6,93.62,18684.0,81.1806,81.1892,81.1719,81.1892,18684.0
2021-10-26 12:20:00,93.62,93.66,93.61,93.65,72613.0,81.1892,81.2239,81.1806,81.2152,72613.0
2021-10-26 12:30:00,93.64,93.66,93.63,93.65,96374.0,81.2066,81.2239,81.1979,81.2152,96374.0
2021-10-26 12:40:00,93.66,93.67,93.64,93.67,38991.0,81.2239,81.2326,81.2066,81.2326,38991.0
2021-10-26 12:50:00,93.67,93.67,93.65,93.66,46066.0,81.2326,81.2326,81.2152,81.2239,46066.0
2021-10-26 13:00:00,93.66,93.68,93.65,93.68,82598.0,81.2239,81.2413,81.2152,81.2413,82598.0
2021-10-26 13:10:00,93.68,93.69,93.67,93.68,41625.0,81.2413,81.2499,81.2326,81.2413,41625.0
2021-10-26 13:20:00,93.67,93.69,93.67,93.68,19003.0,81.2326,81.2499,81.2326,81.2413,19003.0
2021-10-26 13:30:00,93.68,93.7,93.68,93.69,27114.0,81.2413,81.2586,81.2413,81.2499,27114.0
2021-10-26 13:40:00,93.69,93.69,93.66,93.68,27732.0,81.2499,81.2499,81.2239,81.2413,27732.0
2021-10-26 13:50:00,93.67,93.68,93.66,93.67,17266.0,81.2326,81.2413,81.2239,81.2326,17266.0
2021-10-26 14:00:00,93.67,93.68,93.66,93.67,65354.0,81.2326,81.2413,81.2239,81.2326,65354.0
2021-10-26 14:10:00,93.67,93.67,93.65,93.67,39567.0,81.2326,81.2326,81.2152,81.2326,39567.0
2021-10-26 14:20:00,93.67,93.69,93.66,93.69,71920.0,81.2326,81.2499,81.2239,81.2499,71920.0
2021-10-26 14:30:00,93.69,93.71,93.68,93.71,52691.0,81.2499,81.2673,81.2413,81.2673,52691.0
2021-10-26 14:40:00,93.71,93.72,93.7,93.71,41194.0,81.2673,81.2759,81.2586,81.2673,41194.0
2021-10-26 14:50:00,93.72,93.72,93.71,93.71,18865.0,81.2759,81.2759,81.2673,81.2673,18865.0
2021-10-26 15:00:00,93.72,93.72,93.71,93.72,16781.0,81.2759,81.2759,81.2673,81.2759,16781.0
2021-10-26 15:10:00,93.71,93.72,93.7,93.7,39332.0,81.2673,81.2759,81.2586,81.2586,39332.0
2021-10-26 15:20:00,93.7,93.72,93.7,93.72,59988.0,81.2586,81.2759,81.2586,81.2759,59988.0
2021-10-26 15:30:00,93.71,93.72,93.71,93.72,35658.0,81.2673,81.2759,81.2673,81.2759,35658.0
2021-10-26 15:40:00,93.71,93.72,93.71,93.72,61056.0,81.2673,81.2759,81.2673,81.2759,61056.0
2021-10-26 15:50:00,93.72,93.72,93.71,93.72,105668.0,81.2759,81.2759,81.2673,81.2759,105668.0
2021-10-27 09:30:00,93.91,94.01,93.91,94.01,145252.0,81.4407,81.5274,81.4407,81.5274,145252.0
2021-10-27 09:40:00,94.01,94.04,94.0,94.01,85420.0,81.5274,81.5535,81.5188,81.5274,85420.0
2021-10-27 09:50:00,94.0,94.03,93.99,93.99,114838.0,81.5188,81.5448,81.5101,81.5101,114838.0
2021-10-27 10:00:00,93.99,93.99,93.85,93.88,330731.0,81.5101,81.5101,81.3887,81.4147,330731.0
2021-10-27 10:10:00,93.88,93.89,93.74,93.81,272728.0,81.4147,81.4234,81.2933,81.354,272728.0
2021-10-27 10:20:00,93.8,93.91,93.8,93.88,280037.0,81.3453,81.4407,81.3453,81.4147,280037.0
2021-10-27 10:30:00,93.9,93.92,93.84,93.91,79261.0,81.432,81.4494,81.38,81.4407,79261.0
2021-10-27 10:40:00,93.91,93.97,93.9,93.94,66440.0,81.4407,81.4928,81.432,81.4667,66440.0
2021-10-27 10:50:00,93.94,93.95,93.88,93.88,67908.0,81.4667,81.4754,81.4147,81.4147,67908.0
2021-10-27 11:00:00,93.89,93.94,93.88,93.91,208751.0,81.4234,81.4667,81.4147,81.4407,208751.0
2021-10-27 11:10:00,93.91,93.92,93.88,93.89,74364.0,81.4407,81.4494,81.4147,81.4234,74364.0
2021-10-27 11:20:00,93.9,93.92,93.88,93.91,100594.0,81.432,81.4494,81.4147,81.4407,100594.0
2021-10-27 11:30:00,93.92,93.93,93.88,93.91,68423.0,81.4494,81.4581,81.4147,81.4407,68423.0
2021-10-27 11:40:00,93.9,93.93,93.88,93.93,40418.0,81.432,81.4581,81.4147,81.4581,40418.0
2021-10-27 11:50:00,93.92,93.96,93.92,93.94,70472.0,81.4494,81.4841,81.4494,81.4667,70472.0
2021-10-27 12:00:00,93.94,94.03,93.94,94.01,75003.0,81.4667,81.5448,81.4667,81.5274,75003.0
2021-10-27 12:10:00,94.02,94.04,94.0,94.02,75439.0,81.5361,81.5535,81.5188,81.5361,75439.0
2021-10-27 12:20:00,94.02,94.03,94.0,94.0,34673.0,81.5361,81.5448,81.5188,81.5188,34673.0
2021-10-27 12:30:00,94.01,94.02,94.0,94.01,30996.0,81.5274,81.5361,81.5188,81.5274,30996.0
2021-10-27 12:40:00,94.02,94.07,94.01,94.05,48580.0,81.5361,81.5795,81.5274,81.5621,48580.0
2021-10-27 12:50:00,94.05,94.05,93.98,93.98,84144.0,81.5621,81.5621,81.5014,81.5014,84144.0
2021-10-27 13:00:00,93.98,94.12,93.97,94.09,320976.0,81.5014,81.6228,81.4928,81.5968,320976.0
2021-10-27 13:10:00,94.08,94.09,94.06,94.07,169603.0,81.5881,81.5968,81.5708,81.5795,169603.0
2021-10-27 13:20:00,94.07,94.08,94.06,94.07,97492.0,81.5795,81.5881,81.5708,81.5795,97492.0
2021-10-27 13:30:00,94.08,94.08,94.04,94.06,39826.0,81.5881,81.5881,81.5535,81.5708,39826.0
2021-10-27 13:40:00,94.06,94.09,94.05,94.09,88422.0,81.5708,81.5968,81.5621,81.5968,88422.0
2021-10-27 13:50:00,94.09,94.13,94.08,94.11,97139.0,81.5968,81.6315,81.5881,81.6142,97139.0
2021-10-27 14:00:00,94.11,94.12,94.09,94.1,63108.0,81.6142,81.6228,81.5968,81.6055,63108.0
2021-10-27 14:10:00,94.11,94.12,94.09,94.1,65474.0,81.6142,81.6228,81.5968,81.6055,65474.0
2021-10-27 14:20:00,94.11,94.13,94.1,94.13,43257.0,81.6142,81.6315,81.6055,81.6315,43257.0
2021-10-27 14:30:00,94.13,94.15,94.12,94.15,27495.0,81.6315,81.6489,81.6228,81.6489,27495.0
2021-10-27 14:40:00,94.15,94.15,94.13,94.13,41185.0,81.6489,81.6489,81.6315,81.6315,41185.0
2021-10-27 14:50:00,94.14,94.14,94.1,94.11,81427.0,81.6402,81.6402,81.6055,81.6142,81427.0
2021-10-27 15:00:00,94.11,94.11,94.06,94.07,119480.0,81.6142,81.6142,81.5708,81.5795,119480.0
2021-10-27 15:10:00,94.08,94.08,94.03,94.03,147502.0,81.5881,81.5881,81.5448,81.5448,147502.0
2021-10-27 15:20:00,94.04,94.05,94.02,94.04,125188.0,81.5535,81.5621,81.5361,81.5535,125188.0
2021-10-27 15:30:00,94.04,94.04,93.99,93.99,141386.0,81.5535,81.5535,81.5101,81.5101,141386.0
2021-10-27 15:40:00,93.99,94.01,93.99,94.01,130575.0,81.5101,81.5274,81.5101,81.5274,130575.0
2021-10-27 15:50:00,94.01,94.04,94.0,94.01,383375.0,81.5274,81.5535,81.5188,81.5274,383375.0
2021-10-28 09:30:00,93.96,94.0,93.92,93.92,143899.0,81.4841,81.5188,81.4494,81.4494,143899.0
2021-10-28 09:40:00,93.93,93.94,93.87,93.87,163135.0,81.4581,81.4667,81.406,81.406,163135.0
2021-10-28 09:50:00,93.87,93.93,93.85,93.92,74001.0,81.406,81.4581,81.3887,81.4494,74001.0
2021-10-28 10:00:00,93.91,93.96,93.9,93.94,66483.0,81.4407,81.4841,81.432,81.4667,66483.0
2021-10-28 10:10:00,93.93,93.93,93.83,93.87,120504.0,81.4581,81.4581,81.3713,81.406,120504.0
2021-10-28 10:20:00,93.87,93.91,93.84,93.85,79229.0,81.406,81.4407,81.38,81.3887,79229.0
2021-10-28 10:30:00,93.85,93.9,93.84,93.88,107219.0,81.3887,81.432,81.38,81.4147,107219.0
2021-10-28 10:40:00,93.89,93.94,93.86,93.94,561577.0,81.4234,81.4667,81.3974,81.4667,561577.0
2021-10-28 10:50:00,93.94,93.95,93.88,93.92,173649.0,81.4667,81.4754,81.4147,81.4494,173649.0
2021-10-28 11:00:00,93.92,93.93,93.9,93.92,79060.0,81.4494,81.4581,81.432,81.4494,79060.0
2021-10-28 11:10:00,93.92,93.98,93.91,93.98,77138.0,81.4494,81.5014,81.4407,81.5014,77138.0
2021-10-28 11:20:00,93.98,93.99,93.93,93.98,83505.0,81.5014,81.5101,81.4581,81.5014,83505.0
2021-10-28 11:30:00,93.99,93.99,93.96,93.97,81303.0,81.5101,81.5101,81.4841,81.4928,81303.0
2021-10-28 11:40:00,93.97,93.97,93.92,93.94,100288.0,81.4928,81.4928,81.4494,81.4667,100288.0
2021-10-28 11:50:00,93.94,93.95,93.91,93.91,198327.0,81.4667,81.4754,81.4407,81.4407,198327.0
2021-10-28 12:00:00,93.91,93.92,93.88,93.88,136110.0,81.4407,81.4494,81.4147,81.4147,136110.0
2021-10-28 12:10:00,93.88,93.91,93.84,93.9,38862.0,81.4147,81.4407,81.38,81.432,38862.0
2021-10-28 12:20:00,93.9,93.9,93.88,93.9,63593.0,81.432,81.432,81.4147,81.432,63593.0
2021-10-28 12:30:00,93.9,93.91,93.89,93.89,18770.0,81.432,81.4407,81.4234,81.4234,18770.0
2021-10-28 12:40:00,93.9,93.9,93.85,93.86,71188.0,81.432,81.432,81.3887,81.3974,71188.0
2021-10-28 12:50:00,93.85,93.86,93.82,93.82,44055.0,81.3887,81.3974,81.3627,81.3627,44055.0
2021-10-28 13:00:00,93.83,93.85,93.77,93.78,185770.0,81.3713,81.3887,81.3193,81.328,185770.0
2021-10-28 13:10:00,93.78,93.82,93.76,93.81,61530.0,81.328,81.3627,81.3106,81.354,61530.0
2021-10-28 13:20:00,93.81,93.83,93.79,93.82,45107.0,81.354,81.3713,81.3367,81.3627,45107.0
2021-10-28 13:30:00,93.83,93.84,93.82,93.84,183730.0,81.3713,81.38,81.3627,81.38,183730.0
2021-10-28 13:40:00,93.84,93.84,93.82,93.83,71500.0,81.38,81.38,81.3627,81.3713,71500.0
2021-10-28 13:50:00,93.82,93.84,93.82,93.83,110315.0,81.3627,81.38,81.3627,81.3713,110315.0
2021-10-28 14:00:00,93.84,93.85,93.83,93.84,283424.0,81.38,81.3887,81.3713,81.38,283424.0
2021-10-28 14:10:00,93.84,93.86,93.83,93.83,34264.0,81.38,81.3974,81.3713,81.3713,34264.0
2021-10-28 14:20:00,93.83,93.86,93.82,93.86,48869.0,81.3713,81.3974,81.3627,81.3974,48869.0
2021-10-28 14:30:00,93.85,93.86,93.84,93.85,20563.0,81.3887,81.3974,81.38,81.3887,20563.0
2021-10-28 14:40:00,93.86,93.87,93.85,93.87,39091.0,81.3974,81.406,81.3887,81.406,39091.0
2021-10-28 14:50:00,93.86,93.87,93.85,93.86,19196.0,81.3974,81.406,81.3887,81.3974,19196.0
2021-10-28 15:00:00,93.86,93.87,93.86,93.86,9815.0,81.3974,81.406,81.3974,81.3974,9815.0
2021-10-28 15:10:00,93.86,93.88,93.86,93.88,60630.0,81.3974,81.4147,81.3974,81.4147,60630.0
2021-10-28 15:20:00,93.88,93.9,93.87,93.89,56710.0,81.4147,81.432,81.406,81.4234,56710.0
2021-10-28 15:30:00,93.89,93.89,93.85,93.86,89053.0,81.4234,81.4234,81.3887,81.3974,89053.0
2021-10-28 15:40:00,93.86,93.87,93.85,93.87,58519.0,81.3974,81.406,81.3887,81.406,58519.0
2021-10-28 15:50:00,93.87,93.88,93.86,93.87,147683.0,81.406,81.4147,81.3974,81.406,147683.0
2021-10-29 09:30:00,93.65,93.69,93.6,93.66,100641.0,81.2152,81.2499,81.1719,81.2239,100641.0
2021-10-29 09:40:00,93.66,93.68,93.6,93.61,133270.0,81.2239,81.2413,81.1719,81.1806,133270.0
2021-10-29 09:50:00,93.61,93.67,93.61,93.66,216113.0,81.1806,81.2326,81.1806,81.2239,216113.0
2021-10-29 10:00:00,93.65,93.76,93.63,93.75,45131.0,81.2152,81.3106,81.1979,81.302,45131.0
2021-10-29 10:10:00,93.75,93.76,93.72,93.74,161055.0,81.302,81.3106,81.2759,81.2933,161055.0
2021-10-29 10:20:00,93.75,93.78,93.74,93.76,62137.0,81.302,81.328,81.2933,81.3106,62137.0
2021-10-29 10:30:00,93.76,93.8,93.74,93.8,61808.0,81.3106,81.3453,81.2933,81.3453,61808.0
2021-10-29 10:40:00,93.8,93.84,93.78,93.79,100929.0,81.3453,81.38,81.328,81.3367,100929.0
2021-10-29 10:50:00,93.79,93.83,93.79,93.8,171321.0,81.3367,81.3713,81.3367,81.3453,171321.0
2021-10-29 11:00:00,93.8,93.81,93.73,93.77,291026.0,81.3453,81.354,81.2846,81.3193,291026.0
2021-10-29 11:10:00,93.76,93.79,93.76,93.79,44094.0,81.3106,81.3367,81.3106,81.3367,44094.0
2021-10-29 11:20:00,93.79,93.83,93.79,93.81,184100.0,81.3367,81.3713,81.3367,81.354,184100.0
2021-10-29 11:30:00,93.81,93.82,93.79,93.81,262067.0,81.354,81.3627,81.3367,81.354,262067.0
2021-10-29 11:40:00,93.81,93.84,93.8,93.83,104583.0,81.354,81.38,81.3453,81.3713,104583.0
2021-10-29 11:50:00,93.83,93.85,93.83,93.84,65156.0,81.3713,81.3887,81.3713,81.38,65156.0
2021-10-29 12:00:00,93.84,93.87,93.83,93.86,287351.0,81.38,81.406,81.3713,81.3974,287351.0
2021-10-29 12:10:00,93.85,93.86,93.83,93.86,29866.0,81.3887,81.3974,81.3713,81.3974,29866.0
2021-10-29 12:20:00,93.86,93.88,93.85,93.87,29302.0,81.3974,81.4147,81.3887,81.406,29302.0
2021-10-29 12:30:00,93.87,93.88,93.84,93.85,98960.0,81.406,81.4147,81.38,81.3887,98960.0
2021-10-29 12:40:00,93.84,93.88,93.84,93.86,11665.0,81.38,81.4147,81.38,81.3974,11665.0
2021-10-29 12:50:00,93.86,93.88,93.86,93.86,14715.0,81.3974,81.4147,81.3974,81.3974,14715.0
2021-10-29 13:00:00,93.87,93.87,93.84,93.87,22294.0,81.406,81.406,81.38,81.406,22294.0
2021-10-29 13:10:00,93.87,93.9,93.87,93.89,12592.0,81.406,81.432,81.406,81.4234,12592.0
2021-10-29 13:20:00,93.9,93.9,93.86,93.88,22918.0,81.432,81.432,81.3974,81.4147,22918.0
2021-10-29 13:30:00,93.88,93.89,93.86,93.89,63243.0,81.4147,81.4234,81.3974,81.4234,63243.0
2021-10-29 13:40:00,93.88,93.9,93.87,93.89,66608.0,81.4147,81.432,81.406,81.4234,66608.0
2021-10-29 13:50:00,93.89,93.89,93.87,93.88,35459.0,81.4234,81.4234,81.406,81.4147,35459.0
2021-10-29 14:00:00,93.88,93.91,93.87,93.89,192421.0,81.4147,81.4407,81.406,81.4234,192421.0
2021-10-29 14:10:00,93.89,93.93,93.88,93.91,61443.0,81.4234,81.4581,81.4147,81.4407,61443.0
2021-10-29 14:20:00,93.91,93.92,93.89,93.9,52031.0,81.4407,81.4494,81.4234,81.432,52031.0
2021-10-29 14:30:00,93.9,93.92,93.9,93.92,37415.0,81.432,81.4494,81.432,81.4494,37415.0
2021-10-29 14:40:00,93.92,93.92,93.89,93.91,55189.0,81.4494,81.4494,81.4234,81.4407,55189.0
2021-10-29 14:50:00,93.91,93.92,93.88,93.9,26385.0,81.4407,81.4494,81.4147,81.432,26385.0
2021-10-29 15:00:00,93.91,93.93,93.9,93.93,39968.0,81.4407,81.4581,81.432,81.4581,39968.0
2021-10-29 15:10:00,93.93,93.96,93.92,93.94,37079.0,81.4581,81.4841,81.4494,81.4667,37079.0
2021-10-29 15:20:00,93.93,93.94,93.92,93.94,54844.0,81.4581,81.4667,81.4494,81.4667,54844.0
2021-10-29 15:30:00,93.94,93.99,93.93,93.98,71274.0,81.4667,81.5101,81.4581,81.5014,71274.0
2021-10-29 15:40:00,93.97,93.99,93.95,93.95,126916.0,81.4928,81.5101,81.4754,81.4754,126916.0
2021-10-29 15:50:00,93.95,93.96,93.83,93.85,296088.0,81.4754,81.4841,81.3713,81.3887,296088.0
2021-11-01 09:30:00,93.56,93.57,93.43,93.47,66486.0,81.2873,81.296,81.1743,81.2091,66486.0
2021-11-01 09:40:00,93.46,93.47,93.44,93.47,45276.0,81.2004,81.2091,81.183,81.2091,45276.0
2021-11-01 09:50:00,93.46,93.48,93.44,93.46,119514.0,81.2004,81.2178,81.183,81.2004,119514.0
2021-11-01 10:00:00,93.45,93.5,93.43,93.49,50526.0,81.1917,81.2352,81.1743,81.2265,50526.0
2021-11-01 10:10:00,93.5,93.51,93.49,93.5,10861.0,81.2352,81.2438,81.2265,81.2352,10861.0
2021-11-01 10:20:00,93.5,93.53,93.5,93.53,79239.0,81.2352,81.2612,81.2352,81.2612,79239.0
2021-11-01 10:30:00,93.53,93.55,93.52,93.55,33988.0,81.2612,81.2786,81.2525,81.2786,33988.0
2021-11-01 10:40:00,93.54,93.55,93.52,93.53,25047.0,81.2699,81.2786,81.2525,81.2612,25047.0
2021-11-01 10:50:00,93.53,93.54,93.49,93.51,93959.0,81.2612,81.2699,81.2265,81.2438,93959.0
2021-11-01 11:00:00,93.51,93.53,93.49,93.49,40079.0,81.2438,81.2612,81.2265,81.2265,40079.0
2021-11-01 11:10:00,93.48,93.51,93.48,93.5,56351.0,81.2178,81.2438,81.2178,81.2352,56351.0
2021-11-01 11:20:00,93.49,93.53,93.49,93.49,27041.0,81.2265,81.2612,81.2265,81.2265,27041.0
2021-11-01 11:30:00,93.49,93.52,93.49,93.51,106959.0,81.2265,81.2525,81.2265,81.2438,106959.0
2021-11-01 11:40:00,93.5,93.52,93.49,93.52,14967.0,81.2352,81.2525,81.2265,81.2525,14967.0
2021-11-01 11:50:00,93.52,93.57,93.51,93.56,51282.0,81.2525,81.296,81.2438,81.2873,51282.0
2021-11-01 12:00:00,93.56,93.57,93.5,93.52,98937.0,81.2873,81.296,81.2352,81.2525,98937.0
2021-11-01 12:10:00,93.52,93.55,93.51,93.54,25009.0,81.2525,81.2786,81.2438,81.2699,25009.0
2021-11-01 12:20:00,93.55,93.55,93.53,93.55,33249.0,81.2786,81.2786,81.2612,81.2786,33249.0
2021-11-01 12:30:00,93.55,93.55,93.52,93.52,12253.0,81.2786,81.2786,81.2525,81.2525,12253.0
2021-11-01 12:40:00,93.53,93.53,93.51,93.52,9397.0,81.2612,81.2612,81.2438,81.2525,9397.0
2021-11-01 12:50:00,93.52,93.53,93.51,93.52,22604.0,81.2525,81.2612,81.2438,81.2525,22604.0
2021-11-01 13:00:00,93.53,93.56,93.52,93.56,28309.0,81.2612,81.2873,81.2525,81.2873,28309.0
2021-11-01 13:10:00,93.56,93.57,93.55,93.56,35818.0,81.2873,81.296,81.2786,81.2873,35818.0
2021-11-01 13:20:00,93.57,93.57,93.56,93.57,23928.0,81.296,81.296,81.2873,81.296,23928.0
2021-11-01 13:30:00,93.57,93.58,93.56,93.57,40796.0,81.296,81.3047,81.2873,81.296,40796.0
2021-11-01 13:40:00,93.58,93.58,93.56,93.58,20738.0,81.3047,81.3047,81.2873,81.3047,20738.0
2021-11-01 13:50:00,93.57,93.6,93.57,93.59,39394.0,81.296,81.322,81.296,81.3133,39394.0
2021-11-01 14:00:00,93.6,93.64,93.59,93.64,39622.0,81.322,81.3568,81.3133,81.3568,39622.0
2021-11-01 14:10:00,93.63,93.65,93.63,93.64,58127.0,81.3481,81.3655,81.3481,81.3568,58127.0
2021-11-01 14:20:00,93.64,93.66,93.63,93.66,8007.0,81.3568,81.3742,81.3481,81.3742,8007.0
2021-11-01 14:30:00,93.67,93.67,93.64,93.65,15818.0,81.3829,81.3829,81.3568,81.3655,15818.0
2021-11-01 14:40:00,93.64,93.65,93.6,93.62,30959.0,81.3568,81.3655,81.322,81.3394,30959.0
2021-11-01 14:50:00,93.62,93.62,93.57,93.57,18313.0,81.3394,81.3394,81.296,81.296,18313.0
2021-11-01 15:00:00,93.56,93.56,93.53,93.55,36296.0,81.2873,81.2873,81.2612,81.2786,36296.0
2021-11-01 15:10:00,93.55,93.56,93.53,93.54,42594.0,81.2786,81.2873,81.2612,81.2699,42594.0
2021-11-01 15:20:00,93.54,93.56,93.53,93.56,84985.0,81.2699,81.2873,81.2612,81.2873,84985.0
2021-11-01 15:30:00,93.56,93.57,93.55,93.57,100364.0,81.2873,81.296,81.2786,81.296,100364.0
2021-11-01 15:40:00,93.57,93.6,93.56,93.6,76227.0,81.296,81.322,81.2873,81.322,76227.0
2021-11-01 15:50:00,93.59,93.65,93.58,93.62,74917.0,81.3133,81.3655,81.3047,81.3394,74917.0
2021-11-02 09:30:00,93.64,93.7,93.64,93.69,129251.0,81.3568,81.4089,81.3568,81.4002,129251.0
2021-11-02 09:40:00,93.69,93.7,93.67,93.68,271858.0,81.4002,81.4089,81.3829,81.3915,271858.0
2021-11-02 09:50:00,93.68,93.69,93.66,93.69,262680.0,81.3915,81.4002,81.3742,81.4002,262680.0
2021-11-02 10:00:00,93.69,93.71,93.66,93.67,295033.0,81.4002,81.4176,81.3742,81.3829,295033.0
2021-11-02 10:10:00,93.67,93.71,93.66,93.7,52477.0,81.3829,81.4176,81.3742,81.4089,52477.0
2021-11-02 10:20:00,93.7,93.71,93.69,93.71,49342.0,81.4089,81.4176,81.4002,81.4176,49342.0
2021-11-02 10:30:00,93.71,93.77,93.7,93.77,390569.0,81.4176,81.4697,81.4089,81.4697,390569.0
2021-11-02 10:40:00,93.76,93.77,93.73,93.76,275432.0,81.461,81.4697,81.435,81.461,275432.0
2021-11-02 10:50:00,93.76,93.76,93.72,93.73,121334.0,81.461,81.461,81.4263,81.435,121334.0
2021-11-02 11:00:00,93.74,93.76,93.73,93.76,218402.0,81.4437,81.461,81.435,81.461,218402.0
2021-11-02 11:10:00,93.76,93.82,93.76,93.81,42767.0,81.461,81.5132,81.461,81.5045,42767.0
2021-11-02 11:20:00,93.82,93.85,93.81,93.81,50231.0,81.5132,81.5392,81.5045,81.5045,50231.0
2021-11-02 11:30:00,93.81,93.82,93.77,93.79,54693.0,81.5045,81.5132,81.4697,81.4871,54693.0
2021-11-02 11:40:00,93.79,93.84,93.79,93.83,27005.0,81.4871,81.5306,81.4871,81.5219,27005.0
2021-11-02 11:50:00,93.83,93.83,93.79,93.81,24804.0,81.5219,81.5219,81.4871,81.5045,24804.0
2021-11-02 12:00:00,93.8,93.82,93.79,93.8,103566.0,81.4958,81.5132,81.4871,81.4958,103566.0
2021-11-02 12:10:00,93.79,93.79,93.76,93.76,184696.0,81.4871,81.4871,81.461,81.461,184696.0
2021-11-02 12:20:00,93.77,93.79,93.77,93.78,135770.0,81.4697,81.4871,81.4697,81.4784,135770.0
2021-11-02 12:30:00,93.78,93.78,93.75,93.77,108552.0,81.4784,81.4784,81.4524,81.4697,108552.0
2021-11-02 12:40:00,93.76,93.77,93.76,93.77,51394.0,81.461,81.4697,81.461,81.4697,51394.0
2021-11-02 12:50:00,93.77,93.8,93.76,93.8,55893.0,81.4697,81.4958,81.461,81.4958,55893.0
2021-11-02 13:00:00,93.8,93.81,93.79,93.81,38583.0,81.4958,81.5045,81.4871,81.5045,38583.0
2021-11-02 13:10:00,93.81,93.82,93.8,93.81,56788.0,81.5045,81.5132,81.4958,81.5045,56788.0
2021-11-02 13:20:00,93.81,93.83,93.81,93.82,57446.0,81.5045,81.5219,81.5045,81.5132,57446.0
2021-11-02 13:30:00,93.83,93.83,93.8,93.83,139685.0,81.5219,81.5219,81.4958,81.5219,139685.0
2021-11-02 13:40:00,93.82,93.86,93.82,93.86,40561.0,81.5132,81.5479,81.5132,81.5479,40561.0
2021-11-02 13:50:00,93.86,93.87,93.86,93.87,33021.0,81.5479,81.5566,81.5479,81.5566,33021.0
2021-11-02 14:00:00,93.86,93.86,93.84,93.85,43260.0,81.5479,81.5479,81.5306,81.5392,43260.0
2021-11-02 14:10:00,93.84,93.86,93.81,93.84,169045.0,81.5306,81.5479,81.5045,81.5306,169045.0
2021-11-02 14:20:00,93.84,93.85,93.83,93.83,81398.0,81.5306,81.5392,81.5219,81.5219,81398.0
2021-11-02 14:30:00,93.83,93.84,93.81,93.81,50877.0,81.5219,81.5306,81.5045,81.5045,50877.0
2021-11-02 14:40:00,93.82,93.82,93.81,93.81,44289.0,81.5132,81.5132,81.5045,81.5045,44289.0
2021-11-02 14:50:00,93.81,93.83,93.81,93.82,38715.0,81.5045,81.5219,81.5045,81.5132,38715.0
2021-11-02 15:00:00,93.82,93.83,93.79,93.8,53396.0,81.5132,81.5219,81.4871,81.4958,53396.0
2021-11-02 15:10:00,93.8,93.81,93.79,93.8,45984.0,81.4958,81.5045,81.4871,81.4958,45984.0
2021-11-02 15:20:00,93.8,93.82,93.79,93.81,54720.0,81.4958,81.5132,81.4871,81.5045,54720.0
2021-11-02 15:30:00,93.81,93.83,93.81,93.83,40351.0,81.5045,81.5219,81.5045,81.5219,40351.0
2021-11-02 15:40:00,93.83,93.85,93.82,93.85,71165.0,81.5219,81.5392,81.5132,81.5392,71165.0
2021-11-02 15:50:00,93.85,93.86,93.83,93.85,111678.0,81.5392,81.5479,81.5219,81.5392,111678.0
2021-11-03 09:30:00,93.8,93.87,93.8,93.84,85255.0,81.4958,81.5566,81.4958,81.5306,85255.0
2021-11-03 09:40:00,93.84,93.86,93.79,93.8,33058.0,81.5306,81.5479,81.4871,81.4958,33058.0
2021-11-03 09:50:00,93.8,93.8,93.74,93.75,22727.0,81.4958,81.4958,81.4437,81.4524,22727.0
2021-11-03 10:00:00,93.75,93.75,93.63,93.64,178462.0,81.4524,81.4524,81.3481,81.3568,178462.0
2021-11-03 10:10:00,93.63,93.69,93.63,93.65,58684.0,81.3481,81.4002,81.3481,81.3655,58684.0
2021-11-03 10:20:00,93.65,93.69,93.64,93.68,64081.0,81.3655,81.4002,81.3568,81.3915,64081.0
2021-11-03 10:30:00,93.68,93.69,93.65,93.67,53414.0,81.3915,81.4002,81.3655,81.3829,53414.0
2021-11-03 10:40:00,93.67,93.7,93.66,93.69,46070.0,81.3829,81.4089,81.3742,81.4002,46070.0
2021-11-03 10:50:00,93.69,93.7,93.63,93.66,50113.0,81.4002,81.4089,81.3481,81.3742,50113.0
2021-11-03 11:00:00,93.66,93.66,93.59,93.63,38382.0,81.3742,81.3742,81.3133,81.3481,38382.0
2021-11-03 11:10:00,93.63,93.64,93.62,93.64,44105.0,81.3481,81.3568,81.3394,81.3568,44105.0
2021-11-03 11:20:00,93.64,93.67,93.63,93.65,63844.0,81.3568,81.3829,81.3481,81.3655,63844.0
2021-11-03 11:30:00,93.65,93.66,93.62,93.62,44527.0,81.3655,81.3742,81.3394,81.3394,44527.0
2021-11-03 11:40:00,93.62,93.64,93.62,93.64,30065.0,81.3394,81.3568,81.3394,81.3568,30065.0
2021-11-03 11:50:00,93.63,93.66,93.63,93.66,48461.0,81.3481,81.3742,81.3481,81.3742,48461.0
2021-11-03 12:00:00,93.66,93.66,93.64,93.66,47439.0,81.3742,81.3742,81.3568,81.3742,47439.0
2021-11-03 12:10:00,93.66,93.66,93.65,93.66,163051.0,81.3742,81.3742,81.3655,81.3742,163051.0
2021-11-03 12:20:00,93.66,93.67,93.64,93.65,76135.0,81.3742,81.3829,81.3568,81.3655,76135.0
2021-11-03 12:30:00,93.65,93.67,93.64,93.67,68855.0,81.3655,81.3829,81.3568,81.3829,68855.0
2021-11-03 12:40:00,93.67,93.67,93.65,93.66,28079.0,81.3829,81.3829,81.3655,81.3742,28079.0
2021-11-03 12:50:00,93.66,93.67,93.65,93.66,174820.0,81.3742,81.3829,81.3655,81.3742,174820.0
2021-11-03 13:00:00,93.66,93.66,93.64,93.64,123508.0,81.3742,81.3742,81.3568,81.3568,123508.0
2021-11-03 13:10:00,93.65,93.66,93.64,93.65,63776.0,81.3655,81.3742,81.3568,81.3655,63776.0
2021-11-03 13:20:00,93.65,93.66,93.64,93.65,26911.0,81.3655,81.3742,81.3568,81.3655,26911.0
2021-11-03 13:30:00,93.65,93.67,93.64,93.67,37435.0,81.3655,81.3829,81.3568,81.3829,37435.0
2021-11-03 13:40:00,93.67,93.67,93.64,93.65,37626.0,81.3829,81.3829,81.3568,81.3655,37626.0
2021-11-03 13:50:00,93.65,93.68,93.63,93.66,111164.0,81.3655,81.3915,81.3481,81.3742,111164.0
2021-11-03 14:00:00,93.64,93.73,93.56,93.62,473403.0,81.3568,81.435,81.2873,81.3394,473403.0
2021-11-03 14:10:00,93.62,93.62,93.53,93.59,267319.0,81.3394,81.3394,81.2612,81.3133,267319.0
2021-11-03 14:20:00,93.59,93.66,93.57,93.6,132331.0,81.3133,81.3742,81.296,81.322,132331.0
2021-11-03 14:30:00,93.6,93.62,93.53,93.62,170843.0,81.322,81.3394,81.2612,81.3394,170843.0
2021-11-03 14:40:00,93.62,93.69,93.58,93.67,96530.0,81.3394,81.4002,81.3047,81.3829,96530.0
2021-11-03 14:50:00,93.68,93.73,93.65,93.68,73125.0,81.3915,81.435,81.3655,81.3915,73125.0
2021-11-03 15:00:00,93.68,93.69,93.62,93.63,63185.0,81.3915,81.4002,81.3394,81.3481,63185.0
2021-11-03 15:10:00,93.63,93.66,93.61,93.64,68145.0,81.3481,81.3742,81.3307,81.3568,68145.0
2021-11-03 15:20:00,93.63,93.68,93.63,93.64,102228.0,81.3481,81.3915,81.3481,81.3568,102228.0
2021-11-03 15:30:00,93.64,93.72,93.64,93.72,52333.0,81.3568,81.4263,81.3568,81.4263,52333.0
2021-11-03 15:40:00,93.72,93.79,93.72,93.76,101691.0,81.4263,81.4871,81.4263,81.461,101691.0
2021-11-03 15:50:00,93.76,93.79,93.74,93.76,101972.0,81.461,81.4871,81.4437,81.461,101972.0
2021-11-04 09:30:00,93.85,93.91,93.82,93.9,126169.0,81.5392,81.5914,81.5132,81.5827,126169.0
2021-11-04 09:40:00,93.9,93.94,93.9,93.91,53219.0,81.5827,81.6174,81.5827,81.5914,53219.0
2021-11-04 09:50:00,93.9,93.95,93.89,93.94,56282.0,81.5827,81.6261,81.574,81.6174,56282.0
2021-11-04 10:00:00,93.95,93.95,93.91,93.93,69175.0,81.6261,81.6261,81.5914,81.6087,69175.0
2021-11-04 10:10:00,93.93,93.99,93.92,93.94,101349.0,81.6087,81.6609,81.6001,81.6174,101349.0
2021-11-04 10:20:00,93.93,93.99,93.92,93.98,119831.0,81.6087,81.6609,81.6001,81.6522,119831.0
2021-11-04 10:30:00,93.98,94.08,93.96,94.05,156147.0,81.6522,81.7391,81.6348,81.713,156147.0
2021-11-04 10:40:00,94.05,94.07,94.02,94.06,71684.0,81.713,81.7304,81.6869,81.7217,71684.0
2021-11-04 10:50:00,94.06,94.09,94.04,94.08,51541.0,81.7217,81.7478,81.7043,81.7391,51541.0
2021-11-04 11:00:00,94.09,94.09,94.02,94.03,199329.0,81.7478,81.7478,81.6869,81.6956,199329.0
2021-11-04 11:10:00,94.03,94.05,94.0,94.04,119267.0,81.6956,81.713,81.6696,81.7043,119267.0
2021-11-04 11:20:00,94.05,94.05,94.02,94.04,173569.0,81.713,81.713,81.6869,81.7043,173569.0
2021-11-04 11:30:00,94.03,94.05,94.01,94.05,83605.0,81.6956,81.713,81.6783,81.713,83605.0
2021-11-04 11:40:00,94.05,94.07,94.04,94.07,29350.0,81.713,81.7304,81.7043,81.7304,29350.0
2021-11-04 11:50:00,94.06,94.08,94.03,94.04,40758.0,81.7217,81.7391,81.6956,81.7043,40758.0
2021-11-04 12:00:00,94.04,94.06,94.02,94.03,40773.0,81.7043,81.7217,81.6869,81.6956,40773.0
2021-11-04 12:10:00,94.04,94.04,94.01,94.01,79665.0,81.7043,81.7043,81.6783,81.6783,79665.0
2021-11-04 12:20:00,94.02,94.02,94.0,94.01,103065.0,81.6869,81.6869,81.6696,81.6783,103065.0
2021-11-04 12:30:00,94.01,94.07,94.0,94.06,61949.0,81.6783,81.7304,81.6696,81.7217,61949.0
2021-11-04 12:40:00,94.06,94.06,94.03,94.05,63018.0,81.7217,81.7217,81.6956,81.713,63018.0
2021-11-04 12:50:00,94.05,94.05,94.03,94.05,15402.0,81.713,81.713,81.6956,81.713,15402.0
2021-11-04 13:00:00,94.05,94.06,94.04,94.06,20699.0,81.713,81.7217,81.7043,81.7217,20699.0
2021-11-04 13:10:00,94.05,94.09,94.04,94.09,35420.0,81.713,81.7478,81.7043,81.7478,35420.0
2021-11-04 13:20:00,94.08,94.12,94.08,94.11,82833.0,81.7391,81.7738,81.7391,81.7651,82833.0
2021-11-04 13:30:00,94.11,94.11,94.08,94.09,18423.0,81.7651,81.7651,81.7391,81.7478,18423.0
2021-11-04 13:40:00,94.1,94.15,94.09,94.15,85436.0,81.7564,81.7999,81.7478,81.7999,85436.0
2021-11-04 13:50:00,94.15,94.18,94.13,94.13,69649.0,81.7999,81.826,81.7825,81.7825,69649.0
2021-11-04 14:00:00,94.13,94.13,94.1,94.1,14277.0,81.7825,81.7825,81.7564,81.7564,14277.0
2021-11-04 14:10:00,94.1,94.12,94.1,94.11,66883.0,81.7564,81.7738,81.7564,81.7651,66883.0
2021-11-04 14:20:00,94.11,94.13,94.1,94.11,34089.0,81.7651,81.7825,81.7564,81.7651,34089.0
2021-11-04 14:30:00,94.11,94.11,94.08,94.09,39289.0,81.7651,81.7651,81.7391,81.7478,39289.0
2021-11-04 14:40:00,94.08,94.1,94.07,94.08,51864.0,81.7391,81.7564,81.7304,81.7391,51864.0
2021-11-04 14:50:00,94.09,94.09,94.07,94.09,70023.0,81.7478,81.7478,81.7304,81.7478,70023.0
2021-11-04 15:00:00,94.09,94.11,94.08,94.11,45791.0,81.7478,81.7651,81.7391,81.7651,45791.0
2021-11-04 15:10:00,94.11,94.12,94.09,94.11,28671.0,81.7651,81.7738,81.7478,81.7651,28671.0
2021-11-04 15:20:00,94.11,94.13,94.1,94.13,20967.0,81.7651,81.7825,81.7564,81.7825,20967.0
2021-11-04 15:30:00,94.13,94.13,94.1,94.11,29763.0,81.7825,81.7825,81.7564,81.7651,29763.0
2021-11-04 15:40:00,94.11,94.12,94.09,94.11,47778.0,81.7651,81.7738,81.7478,81.7651,47778.0
2021-11-04 15:50:00,94.1,94.11,94.07,94.07,304479.0,81.7564,81.7651,81.7304,81.7304,304479.0
2021-11-05 09:30:00,94.15,94.42,94.15,94.2,260666.0,81.7999,82.0345,81.7999,81.8433,260666.0
2021-11-05 09:40:00,94.2,94.24,94.19,94.23,96361.0,81.8433,81.8781,81.8346,81.8694,96361.0
2021-11-05 09:50:00,94.23,94.31,94.21,94.28,95811.0,81.8694,81.9389,81.852,81.9128,95811.0
2021-11-05 10:00:00,94.28,94.3,94.22,94.25,67557.0,81.9128,81.9302,81.8607,81.8868,67557.0
2021-11-05 10:10:00,94.25,94.27,94.22,94.25,84112.0,81.8868,81.9041,81.8607,81.8868,84112.0
2021-11-05 10:20:00,94.24,94.31,94.22,94.3,64998.0,81.8781,81.9389,81.8607,81.9302,64998.0
2021-11-05 10:30:00,94.3,94.31,94.29,94.31,55228.0,81.9302,81.9389,81.9215,81.9389,55228.0
2021-11-05 10:40:00,94.32,94.36,94.31,94.36,100306.0,81.9476,81.9823,81.9389,81.9823,100306.0
2021-11-05 10:50:00,94.36,94.43,94.35,94.4,249817.0,81.9823,82.0432,81.9737,82.0171,249817.0
2021-11-05 11:00:00,94.41,94.42,94.38,94.39,120297.0,82.0258,82.0345,81.9997,82.0084,120297.0
2021-11-05 11:10:00,94.39,94.45,94.38,94.42,163457.0,82.0084,82.0605,81.9997,82.0345,163457.0
2021-11-05 11:20:00,94.42,94.44,94.41,94.44,91100.0,82.0345,82.0518,82.0258,82.0518,91100.0
2021-11-05 11:30:00,94.44,94.54,94.44,94.54,149529.0,82.0518,82.1387,82.0518,82.1387,149529.0
2021-11-05 11:40:00,94.54,94.55,94.48,94.49,63382.0,82.1387,82.1474,82.0866,82.0953,63382.0
2021-11-05 11:50:00,94.49,94.52,94.48,94.49,62976.0,82.0953,82.1214,82.0866,82.0953,62976.0
2021-11-05 12:00:00,94.5,94.5,94.43,94.44,141689.0,82.104,82.104,82.0432,82.0518,141689.0
2021-11-05 12:10:00,94.44,94.52,94.43,94.51,129299.0,82.0518,82.1214,82.0432,82.1127,129299.0
2021-11-05 12:20:00,94.51,94.51,94.47,94.48,123347.0,82.1127,82.1127,82.0779,82.0866,123347.0
2021-11-05 12:30:00,94.48,94.48,94.45,94.48,72622.0,82.0866,82.0866,82.0605,82.0866,72622.0
2021-11-05 12:40:00,94.48,94.52,94.47,94.51,51540.0,82.0866,82.1214,82.0779,82.1127,51540.0
2021-11-05 12:50:00,94.52,94.52,94.49,94.5,40769.0,82.1214,82.1214,82.0953,82.104,40769.0
2021-11-05 13:00:00,94.5,94.51,94.49,94.49,28826.0,82.104,82.1127,82.0953,82.0953,28826.0
2021-11-05 13:10:00,94.49,94.5,94.47,94.5,21979.0,82.0953,82.104,82.0779,82.104,21979.0
2021-11-05 13:20:00,94.5,94.5,94.46,94.47,67884.0,82.104,82.104,82.0692,82.0779,67884.0
2021-11-05 13:30:00,94.47,94.51,94.47,94.48,93414.0,82.0779,82.1127,82.0779,82.0866,93414.0
2021-11-05 13:40:00,94.48,94.48,94.45,94.45,76484.0,82.0866,82.0866,82.0605,82.0605,76484.0
2021-11-05 13:50:00,94.45,94.48,94.45,94.46,105225.0,82.0605,82.0866,82.0605,82.0692,105225.0
2021-11-05 14:00:00,94.46,94.48,94.46,94.48,46987.0,82.0692,82.0866,82.0692,82.0866,46987.0
2021-11-05 14:10:00,94.47,94.49,94.47,94.49,26390.0,82.0779,82.0953,82.0779,82.0953,26390.0
2021-11-05 14:20:00,94.49,94.51,94.48,94.5,65122.0,82.0953,82.1127,82.0866,82.104,65122.0
2021-11-05 14:30:00,94.51,94.54,94.5,94.54,25236.0,82.1127,82.1387,82.104,82.1387,25236.0
2021-11-05 14:40:00,94.54,94.54,94.52,94.53,33695.0,82.1387,82.1387,82.1214,82.13,33695.0
2021-11-05 14:50:00,94.53,94.53,94.5,94.52,96715.0,82.13,82.13,82.104,82.1214,96715.0
2021-11-05 15:00:00,94.52,94.54,94.52,94.54,85199.0,82.1214,82.1387,82.1214,82.1387,85199.0
2021-11-05 15:10:00,94.54,94.57,94.53,94.55,100313.0,82.1387,82.1648,82.13,82.1474,100313.0
2021-11-05 15:20:00,94.55,94.6,94.54,94.59,61148.0,82.1474,82.1909,82.1387,82.1822,61148.0
2021-11-05 15:30:00,94.59,94.6,94.57,94.58,81301.0,82.1822,82.1909,82.1648,82.1735,81301.0
2021-11-05 15:40:00,94.58,94.59,94.56,94.56,43789.0,82.1735,82.1822,82.1561,82.1561,43789.0
2021-11-05 15:50:00,94.56,94.56,94.51,94.52,319712.0,82.1561,82.1561,82.1127,82.1214,319712.0
2021-11-08 09:30:00,94.44,94.44,94.34,94.35,78630.0,82.0518,82.0518,81.965,81.9737,78630.0
2021-11-08 09:40:00,94.34,94.37,94.31,94.31,64257.0,81.965,81.991,81.9389,81.9389,64257.0
2021-11-08 09:50:00,94.32,94.36,94.31,94.33,39435.0,81.9476,81.9823,81.9389,81.9563,39435.0
2021-11-08 10:00:00,94.34,94.35,94.31,94.32,58627.0,81.965,81.9737,81.9389,81.9476,58627.0
2021-11-08 10:10:00,94.31,94.32,94.28,94.28,75821.0,81.9389,81.9476,81.9128,81.9128,75821.0
2021-11-08 10:20:00,94.28,94.3,94.28,94.29,66331.0,81.9128,81.9302,81.9128,81.9215,66331.0
2021-11-08 10:30:00,94.29,94.31,94.28,94.28,49443.0,81.9215,81.9389,81.9128,81.9128,49443.0
2021-11-08 10:40:00,94.28,94.29,94.24,94.26,41694.0,81.9128,81.9215,81.8781,81.8955,41694.0
2021-11-08 10:50:00,94.25,94.27,94.23,94.24,72608.0,81.8868,81.9041,81.8694,81.8781,72608.0
2021-11-08 11:00:00,94.25,94.27,94.22,94.26,38600.0,81.8868,81.9041,81.8607,81.8955,38600.0
2021-11-08 11:10:00,94.27,94.27,94.24,94.25,25566.0,81.9041,81.9041,81.8781,81.8868,25566.0
2021-11-08 11:20:00,94.25,94.27,94.24,94.26,72099.0,81.8868,81.9041,81.8781,81.8955,72099.0
2021-11-08 11:30:00,94.26,94.28,94.24,94.28,55901.0,81.8955,81.9128,81.8781,81.9128,55901.0
2021-11-08 11:40:00,94.27,94.3,94.26,94.27,33020.0,81.9041,81.9302,81.8955,81.9041,33020.0
2021-11-08 11:50:00,94.26,94.28,94.25,94.27,29721.0,81.8955,81.9128,81.8868,81.9041,29721.0
2021-11-08 12:00:00,94.28,94.29,94.26,94.27,28685.0,81.9128,81.9215,81.8955,81.9041,28685.0
2021-11-08 12:10:00,94.27,94.28,94.26,94.27,99411.0,81.9041,81.9128,81.8955,81.9041,99411.0
2021-11-08 12:20:00,94.26,94.27,94.26,94.27,84496.0,81.8955,81.9041,81.8955,81.9041,84496.0
2021-11-08 12:30:00,94.27,94.27,94.25,94.26,70447.0,81.9041,81.9041,81.8868,81.8955,70447.0
2021-11-08 12:40:00,94.26,94.26,94.25,94.25,47634.0,81.8955,81.8955,81.8868,81.8868,47634.0
2021-11-08 12:50:00,94.24,94.25,94.2,94.2,46341.0,81.8781,81.8868,81.8433,81.8433,46341.0
2021-11-08 13:00:00,94.2,94.23,94.16,94.18,104778.0,81.8433,81.8694,81.8086,81.826,104778.0
2021-11-08 13:10:00,94.19,94.21,94.18,94.2,63514.0,81.8346,81.852,81.826,81.8433,63514.0
2021-11-08 13:20:00,94.2,94.25,94.2,94.23,56731.0,81.8433,81.8868,81.8433,81.8694,56731.0
2021-11-08 13:30:00,94.24,94.27,94.23,94.27,141976.0,81.8781,81.9041,81.8694,81.9041,141976.0
2021-11-08 13:40:00,94.27,94.29,94.26,94.28,76623.0,81.9041,81.9215,81.8955,81.9128,76623.0
2021-11-08 13:50:00,94.27,94.28,94.25,94.27,73393.0,81.9041,81.9128,81.8868,81.9041,73393.0
2021-11-08 14:00:00,94.26,94.27,94.26,94.26,22632.0,81.8955,81.9041,81.8955,81.8955,22632.0
2021-11-08 14:10:00,94.27,94.27,94.26,94.27,24378.0,81.9041,81.9041,81.8955,81.9041,24378.0
2021-11-08 14:20:00,94.27,94.27,94.26,94.27,11674.0,81.9041,81.9041,81.8955,81.9041,11674.0
2021-11-08 14:30:00,94.27,94.27,94.25,94.26,58099.0,81.9041,81.9041,81.8868,81.8955,58099.0
2021-11-08 14:40:00,94.26,94.26,94.24,94.24,37804.0,81.8955,81.8955,81.8781,81.8781,37804.0
2021-11-08 14:50:00,94.24,94.25,94.23,94.24,22383.0,81.8781,81.8868,81.8694,81.8781,22383.0
2021-11-08 15:00:00,94.25,94.26,94.22,94.22,25481.0,81.8868,81.8955,81.8607,81.8607,25481.0
2021-11-08 15:10:00,94.23,94.23,94.21,94.21,55923.0,81.8694,81.8694,81.852,81.852,55923.0
2021-11-08 15:20:00,94.21,94.22,94.21,94.22,16274.0,81.852,81.8607,81.852,81.8607,16274.0
2021-11-08 15:30:00,94.22,94.22,94.19,94.2,1122511.0,81.8607,81.8607,81.8346,81.8433,1122511.0
2021-11-08 15:40:00,94.19,94.22,94.19,94.22,52829.0,81.8346,81.8607,81.8346,81.8607,52829.0
2021-11-08 15:50:00,94.22,94.23,94.2,94.21,71195.0,81.8607,81.8694,81.8433,81.852,71195.0
2021-11-09 09:30:00,94.5,94.55,94.5,94.51,185145.0,82.104,82.1474,82.104,82.1127,185145.0
2021-11-09 09:40:00,94.51,94.51,94.45,94.5,110361.0,82.1127,82.1127,82.0605,82.104,110361.0
2021-11-09 09:50:00,94.5,94.51,94.47,94.48,80196.0,82.104,82.1127,82.0779,82.0866,80196.0
2021-11-09 10:00:00,94.47,94.47,94.42,94.44,69477.0,82.0779,82.0779,82.0345,82.0518,69477.0
2021-11-09 10:10:00,94.44,94.46,94.42,94.44,61240.0,82.0518,82.0692,82.0345,82.0518,61240.0
2021-11-09 10:20:00,94.43,94.43,94.4,94.41,43267.0,82.0432,82.0432,82.0171,82.0258,43267.0
2021-11-09 10:30:00,94.41,94.42,94.39,94.42,156844.0,82.0258,82.0345,82.0084,82.0345,156844.0
2021-11-09 10:40:00,94.41,94.43,94.41,94.42,110249.0,82.0258,82.0432,82.0258,82.0345,110249.0
2021-11-09 10:50:00,94.42,94.44,94.41,94.42,49422.0,82.0345,82.0518,82.0258,82.0345,49422.0
2021-11-09 11:00:00,94.42,94.43,94.41,94.42,57405.0,82.0345,82.0432,82.0258,82.0345,57405.0
2021-11-09 11:10:00,94.42,94.44,94.41,94.43,79970.0,82.0345,82.0518,82.0258,82.0432,79970.0
2021-11-09 11:20:00,94.42,94.46,94.4,94.45,178213.0,82.0345,82.0692,82.0171,82.0605,178213.0
2021-11-09 11:30:00,94.46,94.49,94.45,94.48,34973.0,82.0692,82.0953,82.0605,82.0866,34973.0
2021-11-09 11:40:00,94.48,94.52,94.47,94.52,185041.0,82.0866,82.1214,82.0779,82.1214,185041.0
2021-11-09 11:50:00,94.51,94.55,94.51,94.53,29514.0,82.1127,82.1474,82.1127,82.13,29514.0
2021-11-09 12:00:00,94.53,94.54,94.5,94.52,55019.0,82.13,82.1387,82.104,82.1214,55019.0
2021-11-09 12:10:00,94.51,94.51,94.48,94.49,42770.0,82.1127,82.1127,82.0866,82.0953,42770.0
2021-11-09 12:20:00,94.48,94.51,94.48,94.51,22228.0,82.0866,82.1127,82.0866,82.1127,22228.0
2021-11-09 12:30:00,94.51,94.54,94.49,94.53,79262.0,82.1127,82.1387,82.0953,82.13,79262.0
2021-11-09 12:40:00,94.52,94.54,94.51,94.54,37847.0,82.1214,82.1387,82.1127,82.1387,37847.0
2021-11-09 12:50:00,94.55,94.57,94.54,94.56,32315.0,82.1474,82.1648,82.1387,82.1561,32315.0
2021-11-09 13:00:00,94.57,94.57,94.49,94.49,142993.0,82.1648,82.1648,82.0953,82.0953,142993.0
2021-11-09 13:10:00,94.49,94.51,94.46,94.49,221593.0,82.0953,82.1127,82.0692,82.0953,221593.0
2021-11-09 13:20:00,94.5,94.51,94.47,94.48,33772.0,82.104,82.1127,82.0779,82.0866,33772.0
2021-11-09 13:30:00,94.49,94.51,94.48,94.51,69298.0,82.0953,82.1127,82.0866,82.1127,69298.0
2021-11-09 13:40:00,94.51,94.52,94.49,94.51,34422.0,82.1127,82.1214,82.0953,82.1127,34422.0
2021-11-09 13:50:00,94.51,94.52,94.5,94.52,32623.0,82.1127,82.1214,82.104,82.1214,32623.0
2021-11-09 14:00:00,94.51,94.52,94.5,94.5,29296.0,82.1127,82.1214,82.104,82.104,29296.0
2021-11-09 14:10:00,94.51,94.51,94.48,94.48,73914.0,82.1127,82.1127,82.0866,82.0866,73914.0
2021-11-09 14:20:00,94.48,94.51,94.48,94.5,60760.0,82.0866,82.1127,82.0866,82.104,60760.0
2021-11-09 14:30:00,94.5,94.5,94.47,94.49,46179.0,82.104,82.104,82.0779,82.0953,46179.0
2021-11-09 14:40:00,94.5,94.5,94.46,94.47,25069.0,82.104,82.104,82.0692,82.0779,25069.0
2021-11-09 14:50:00,94.47,94.48,94.45,94.47,100158.0,82.0779,82.0866,82.0605,82.0779,100158.0
2021-11-09 15:00:00,94.48,94.49,94.45,94.45,25734.0,82.0866,82.0953,82.0605,82.0605,25734.0
2021-11-09 15:10:00,94.46,94.46,94.43,94.44,64326.0,82.0692,82.0692,82.0432,82.0518,64326.0
2021-11-09 15:20:00,94.44,94.44,94.42,94.43,50625.0,82.0518,82.0518,82.0345,82.0432,50625.0
2021-11-09 15:30:00,94.43,94.44,94.41,94.42,79899.0,82.0432,82.0518,82.0258,82.0345,79899.0
2021-11-09 15:40:00,94.42,94.43,94.39,94.4,273613.0,82.0345,82.0432,82.0084,82.0171,273613.0
2021-11-09 15:50:00,94.4,94.42,94.39,94.4,119105.0,82.0171,82.0345,82.0084,82.0171,119105.0
2021-11-10 09:30:00,94.23,94.24,94.11,94.11,157078.0,81.8694,81.8781,81.7651,81.7651,157078.0
2021-11-10 09:40:00,94.11,94.13,94.06,94.07,121217.0,81.7651,81.7825,81.7217,81.7304,121217.0
2021-11-10 09:50:00,94.07,94.08,94.04,94.04,92564.0,81.7304,81.7391,81.7043,81.7043,92564.0
2021-11-10 10:00:00,94.04,94.08,94.04,94.07,60719.0,81.7043,81.7391,81.7043,81.7304,60719.0
2021-11-10 10:10:00,94.07,94.1,94.06,94.09,72614.0,81.7304,81.7564,81.7217,81.7478,72614.0
2021-11-10 10:20:00,94.08,94.09,94.04,94.05,65833.0,81.7391,81.7478,81.7043,81.713,65833.0
2021-11-10 10:30:00,94.04,94.06,93.98,93.99,92884.0,81.7043,81.7217,81.6522,81.6609,92884.0
2021-11-10 10:40:00,93.99,94.0,93.97,93.97,56639.0,81.6609,81.6696,81.6435,81.6435,56639.0
2021-11-10 10:50:00,93.98,94.0,93.94,93.95,113598.0,81.6522,81.6696,81.6174,81.6261,113598.0
2021-11-10 11:00:00,93.95,94.01,93.95,93.97,70686.0,81.6261,81.6783,81.6261,81.6435,70686.0
2021-11-10 11:10:00,93.97,93.98,93.91,93.93,45265.0,81.6435,81.6522,81.5914,81.6087,45265.0
2021-11-10 11:20:00,93.93,93.96,93.93,93.94,49096.0,81.6087,81.6348,81.6087,81.6174,49096.0
2021-11-10 11:30:00,93.94,93.96,93.91,93.95,106641.0,81.6174,81.6348,81.5914,81.6261,106641.0
2021-11-10 11:40:00,93.95,93.98,93.95,93.97,101493.0,81.6261,81.6522,81.6261,81.6435,101493.0
2021-11-10 11:50:00,93.97,93.97,93.95,93.96,239213.0,81.6435,81.6435,81.6261,81.6348,239213.0
2021-11-10 12:00:00,93.96,93.97,93.93,93.95,106491.0,81.6348,81.6435,81.6087,81.6261,106491.0
2021-11-10 12:10:00,93.95,93.97,93.93,93.95,90561.0,81.6261,81.6435,81.6087,81.6261,90561.0
2021-11-10 12:20:00,93.95,93.96,93.92,93.93,69560.0,81.6261,81.6348,81.6001,81.6087,69560.0
2021-11-10 12:30:00,93.93,93.94,93.92,93.94,64513.0,81.6087,81.6174,81.6001,81.6174,64513.0
2021-11-10 12:40:00,93.94,93.94,93.9,93.91,59000.0,81.6174,81.6174,81.5827,81.5914,59000.0
2021-11-10 12:50:00,93.91,93.92,93.89,93.9,86962.0,81.5914,81.6001,81.574,81.5827,86962.0
2021-11-10 13:00:00,93.91,93.94,93.7,93.78,569788.0,81.5914,81.6174,81.4089,81.4784,569788.0
2021-11-10 13:10:00,93.78,93.81,93.74,93.8,204117.0,81.4784,81.5045,81.4437,81.4958,204117.0
2021-11-10 13:20:00,93.8,93.82,93.73,93.82,129695.0,81.4958,81.5132,81.435,81.5132,129695.0
2021-11-10 13:30:00,93.82,93.82,93.77,93.8,96622.0,81.5132,81.5132,81.4697,81.4958,96622.0
2021-11-10 13:40:00,93.8,93.82,93.79,93.82,66115.0,81.4958,81.5132,81.4871,81.5132,66115.0
2021-11-10 13:50:00,93.82,93.89,93.81,93.88,97233.0,81.5132,81.574,81.5045,81.5653,97233.0
2021-11-10 14:00:00,93.88,93.9,93.87,93.87,92506.0,81.5653,81.5827,81.5566,81.5566,92506.0
2021-11-10 14:10:00,93.86,93.89,93.85,93.86,102003.0,81.5479,81.574,81.5392,81.5479,102003.0
2021-11-10 14:20:00,93.85,93.86,93.82,93.83,113792.0,81.5392,81.5479,81.5132,81.5219,113792.0
2021-11-10 14:30:00,93.83,93.85,93.81,93.84,59079.0,81.5219,81.5392,81.5045,81.5306,59079.0
2021-11-10 14:40:00,93.84,93.88,93.83,93.84,71689.0,81.5306,81.5653,81.5219,81.5306,71689.0
2021-11-10 14:50:00,93.84,93.86,93.76,93.77,61469.0,81.5306,81.5479,81.461,81.4697,61469.0
2021-11-10 15:00:00,93.77,93.81,93.77,93.81,59062.0,81.4697,81.5045,81.4697,81.5045,59062.0
2021-11-10 15:10:00,93.81,93.83,93.75,93.76,110003.0,81.5045,81.5219,81.4524,81.461,110003.0
2021-11-10 15:20:00,93.76,93.76,93.73,93.74,34317.0,81.461,81.461,81.435,81.4437,34317.0
2021-11-10 15:30:00,93.75,93.77,93.72,93.75,136349.0,81.4524,81.4697,81.4263,81.4524,136349.0
2021-11-10 15:40:00,93.75,93.78,93.74,93.76,81383.0,81.4524,81.4784,81.4437,81.461,81383.0
2021-11-10 15:50:00,93.76,93.78,93.74,93.75,89523.0,81.461,81.4784,81.4437,81.4524,89523.0
2021-11-11 09:30:00,93.72,93.85,93.72,93.72,147970.0,81.4263,81.5392,81.4263,81.4263,147970.0
2021-11-11 09:40:00,93.72,93.72,93.71,93.72,16855.0,81.4263,81.4263,81.4176,81.4263,16855.0
2021-11-11 09:50:00,93.72,93.73,93.69,93.69,22952.0,81.4263,81.435,81.4002,81.4002,22952.0
2021-11-11 10:00:00,93.7,93.7,93.64,93.65,10272.0,81.4089,81.4089,81.3568,81.3655,10272.0
2021-11-11 10:10:00,93.65,93.66,93.63,93.65,65845.0,81.3655,81.3742,81.3481,81.3655,65845.0
2021-11-11 10:20:00,93.65,93.67,93.64,93.66,32789.0,81.3655,81.3829,81.3568,81.3742,32789.0
2021-11-11 10:30:00,93.67,93.67,93.64,93.64,23399.0,81.3829,81.3829,81.3568,81.3568,23399.0
2021-11-11 10:40:00,93.65,93.65,93.6,93.63,57343.0,81.3655,81.3655,81.322,81.3481,57343.0
2021-11-11 10:50:00,93.63,93.64,93.61,93.61,17320.0,81.3481,81.3568,81.3307,81.3307,17320.0
2021-11-11 11:00:00,93.62,93.64,93.61,93.64,63797.0,81.3394,81.3568,81.3307,81.3568,63797.0
2021-11-11 11:10:00,93.64,93.64,93.63,93.63,61642.0,81.3568,81.3568,81.3481,81.3481,61642.0
2021-11-11 11:20:00,93.64,93.64,93.62,93.63,60536.0,81.3568,81.3568,81.3394,81.3481,60536.0
2021-11-11 11:30:00,93.63,93.64,93.62,93.64,25246.0,81.3481,81.3568,81.3394,81.3568,25246.0
2021-11-11 11:40:00,93.63,93.64,93.6,93.61,39008.0,81.3481,81.3568,81.322,81.3307,39008.0
2021-11-11 11:50:00,93.62,93.62,93.61,93.62,18883.0,81.3394,81.3394,81.3307,81.3394,18883.0
2021-11-11 12:00:00,93.62,93.62,93.61,93.62,22362.0,81.3394,81.3394,81.3307,81.3394,22362.0
2021-11-11 12:10:00,93.62,93.62,93.61,93.62,10248.0,81.3394,81.3394,81.3307,81.3394,10248.0
2021-11-11 12:20:00,93.61,93.62,93.6,93.61,78184.0,81.3307,81.3394,81.322,81.3307,78184.0
2021-11-11 12:30:00,93.61,93.61,93.58,93.59,27689.0,81.3307,81.3307,81.3047,81.3133,27689.0
2021-11-11 12:40:00,93.59,93.59,93.58,93.59,14139.0,81.3133,81.3133,81.3047,81.3133,14139.0
2021-11-11 12:50:00,93.59,93.59,93.56,93.57,40897.0,81.3133,81.3133,81.2873,81.296,40897.0
2021-11-11 13:00:00,93.56,93.57,93.53,93.54,18971.0,81.2873,81.296,81.2612,81.2699,18971.0
2021-11-11 13:10:00,93.54,93.55,93.52,93.52,63778.0,81.2699,81.2786,81.2525,81.2525,63778.0
2021-11-11 13:20:00,93.52,93.52,93.5,93.5,55354.0,81.2525,81.2525,81.2352,81.2352,55354.0
2021-11-11 13:30:00,93.51,93.51,93.49,93.49,5179.0,81.2438,81.2438,81.2265,81.2265,5179.0
2021-11-11 13:40:00,93.5,93.5,93.49,93.5,12018.0,81.2352,81.2352,81.2265,81.2352,12018.0
2021-11-11 13:50:00,93.5,93.5,93.48,93.5,40589.0,81.2352,81.2352,81.2178,81.2352,40589.0
2021-11-11 14:00:00,93.5,93.52,93.49,93.51,28116.0,81.2352,81.2525,81.2265,81.2438,28116.0
2021-11-11 14:10:00,93.51,93.52,93.5,93.5,39992.0,81.2438,81.2525,81.2352,81.2352,39992.0
2021-11-11 14:20:00,93.51,93.51,93.49,93.5,43000.0,81.2438,81.2438,81.2265,81.2352,43000.0
2021-11-11 14:30:00,93.5,93.51,93.49,93.5,24745.0,81.2352,81.2438,81.2265,81.2352,24745.0
2021-11-11 14:40:00,93.51,93.51,93.48,93.49,19567.0,81.2438,81.2438,81.2178,81.2265,19567.0
2021-11-11 14:50:00,93.48,93.5,93.45,93.45,14148.0,81.2178,81.2352,81.1917,81.1917,14148.0
2021-11-11 15:00:00,93.45,93.46,93.43,93.44,23163.0,81.1917,81.2004,81.1743,81.183,23163.0
2021-11-11 15:10:00,93.44,93.44,93.42,93.44,22363.0,81.183,81.183,81.1656,81.183,22363.0
2021-11-11 15:20:00,93.43,93.45,93.43,93.44,65385.0,81.1743,81.1917,81.1743,81.183,65385.0
2021-11-11 15:30:00,93.44,93.45,93.44,93.45,27872.0,81.183,81.1917,81.183,81.1917,27872.0
2021-11-11 15:40:00,93.45,93.47,93.44,93.47,34066.0,81.1917,81.2091,81.183,81.2091,34066.0
2021-11-11 15:50:00,93.46,93.47,93.44,93.45,80139.0,81.2004,81.2091,81.183,81.1917,80139.0
2021-11-12 09:30:00,93.73,93.75,93.66,93.68,124323.0,81.435,81.4524,81.3742,81.3915,124323.0
2021-11-12 09:40:00,93.68,93.7,93.66,93.67,28765.0,81.3915,81.4089,81.3742,81.3829,28765.0
2021-11-12 09:50:00,93.66,93.66,93.57,93.57,34448.0,81.3742,81.3742,81.296,81.296,34448.0
2021-11-12 10:00:00,93.58,93.75,93.57,93.73,108511.0,81.3047,81.4524,81.296,81.435,108511.0
2021-11-12 10:10:00,93.73,93.75,93.68,93.72,74756.0,81.435,81.4524,81.3915,81.4263,74756.0
2021-11-12 10:20:00,93.73,93.73,93.68,93.69,110338.0,81.435,81.435,81.3915,81.4002,110338.0
2021-11-12 10:30:00,93.69,93.72,93.67,93.7,79986.0,81.4002,81.4263,81.3829,81.4089,79986.0
2021-11-12 10:40:00,93.7,93.71,93.65,93.67,71149.0,81.4089,81.4176,81.3655,81.3829,71149.0
2021-11-12 10:50:00,93.67,93.7,93.66,93.69,48402.0,81.3829,81.4089,81.3742,81.4002,48402.0
2021-11-12 11:00:00,93.68,93.71,93.68,93.7,30301.0,81.3915,81.4176,81.3915,81.4089,30301.0
2021-11-12 11:10:00,93.7,93.7,93.67,93.69,45383.0,81.4089,81.4089,81.3829,81.4002,45383.0
2021-11-12 11:20:00,93.68,93.69,93.65,93.67,67270.0,81.3915,81.4002,81.3655,81.3829,67270.0
2021-11-12 11:30:00,93.67,93.67,93.63,93.67,469341.0,81.3829,81.3829,81.3481,81.3829,469341.0
2021-11-12 11:40:00,93.67,93.67,93.63,93.66,86235.0,81.3829,81.3829,81.3481,81.3742,86235.0
2021-11-12 11:50:00,93.65,93.67,93.63,93.65,68626.0,81.3655,81.3829,81.3481,81.3655,68626.0
2021-11-12 12:00:00,93.64,93.67,93.63,93.64,27459.0,81.3568,81.3829,81.3481,81.3568,27459.0
2021-11-12 12:10:00,93.64,93.65,93.62,93.62,48740.0,81.3568,81.3655,81.3394,81.3394,48740.0
2021-11-12 12:20:00,93.63,93.64,93.61,93.62,57766.0,81.3481,81.3568,81.3307,81.3394,57766.0
2021-11-12 12:30:00,93.62,93.63,93.57,93.59,30197.0,81.3394,81.3481,81.296,81.3133,30197.0
2021-11-12 12:40:00,93.59,93.62,93.58,93.61,101174.0,81.3133,81.3394,81.3047,81.3307,101174.0
2021-11-12 12:50:00,93.61,93.62,93.56,93.57,59687.0,81.3307,81.3394,81.2873,81.296,59687.0
2021-11-12 13:00:00,93.56,93.57,93.52,93.54,247881.0,81.2873,81.296,81.2525,81.2699,247881.0
2021-11-12 13:10:00,93.53,93.55,93.53,93.55,45046.0,81.2612,81.2786,81.2612,81.2786,45046.0
2021-11-12 13:20:00,93.55,93.59,93.54,93.57,46005.0,81.2786,81.3133,81.2699,81.296,46005.0
2021-11-12 13:30:00,93.56,93.57,93.55,93.56,34844.0,81.2873,81.296,81.2786,81.2873,34844.0
2021-11-12 13:40:00,93.56,93.57,93.53,93.54,98027.0,81.2873,81.296,81.2612,81.2699,98027.0
2021-11-12 13:50:00,93.54,93.56,93.54,93.55,25295.0,81.2699,81.2873,81.2699,81.2786,25295.0
2021-11-12 14:00:00,93.55,93.56,93.53,93.53,46757.0,81.2786,81.2873,81.2612,81.2612,46757.0
2021-11-12 14:10:00,93.53,93.56,93.53,93.56,60745.0,81.2612,81.2873,81.2612,81.2873,60745.0
2021-11-12 14:20:00,93.56,93.56,93.52,93.53,49980.0,81.2873,81.2873,81.2525,81.2612,49980.0
2021-11-12 14:30:00,93.53,93.54,93.5,93.5,17896.0,81.2612,81.2699,81.2352,81.2352,17896.0
2021-11-12 14:40:00,93.51,93.55,93.5,93.55,32776.0,81.2438,81.2786,81.2352,81.2786,32776.0
2021-11-12 14:50:00,93.54,93.55,93.52,93.52,26660.0,81.2699,81.2786,81.2525,81.2525,26660.0
2021-11-12 15:00:00,93.52,93.54,93.51,93.54,30413.0,81.2525,81.2699,81.2438,81.2699,30413.0
2021-11-12 15:10:00,93.53,93.53,93.52,93.53,17055.0,81.2612,81.2612,81.2525,81.2612,17055.0
2021-11-12 15:20:00,93.53,93.54,93.52,93.53,60743.0,81.2612,81.2699,81.2525,81.2612,60743.0
2021-11-12 15:30:00,93.54,93.57,93.53,93.56,33516.0,81.2699,81.296,81.2612,81.2873,33516.0
2021-11-12 15:40:00,93.56,93.56,93.54,93.55,33220.0,81.2873,81.2873,81.2699,81.2786,33220.0
2021-11-12 15:50:00,93.55,93.58,93.54,93.58,67913.0,81.2786,81.3047,81.2699,81.3047,67913.0
2021-11-15 09:30:00,93.49,93.53,93.43,93.43,173550.0,81.2265,81.2612,81.1743,81.1743,173550.0
2021-11-15 09:40:00,93.43,93.44,93.4,93.42,56133.0,81.1743,81.183,81.1483,81.1656,56133.0
2021-11-15 09:50:00,93.42,93.44,93.39,93.39,82742.0,81.1656,81.183,81.1396,81.1396,82742.0
2021-11-15 10:00:00,93.39,93.4,93.35,93.39,153977.0,81.1396,81.1483,81.1048,81.1396,153977.0
2021-11-15 10:10:00,93.39,93.41,93.34,93.35,35168.0,81.1396,81.157,81.0961,81.1048,35168.0
2021-11-15 10:20:00,93.35,93.42,93.34,93.39,39322.0,81.1048,81.1656,81.0961,81.1396,39322.0
2021-11-15 10:30:00,93.38,93.41,93.37,93.41,74714.0,81.1309,81.157,81.1222,81.157,74714.0
2021-11-15 10:40:00,93.41,93.42,93.36,93.39,51849.0,81.157,81.1656,81.1135,81.1396,51849.0
2021-11-15 10:50:00,93.39,93.4,93.36,93.4,137145.0,81.1396,81.1483,81.1135,81.1483,137145.0
2021-11-15 11:00:00,93.4,93.4,93.33,93.33,55898.0,81.1483,81.1483,81.0875,81.0875,55898.0
2021-11-15 11:10:00,93.34,93.36,93.33,93.35,283782.0,81.0961,81.1135,81.0875,81.1048,283782.0
2021-11-15 11:20:00,93.34,93.36,93.33,93.33,553489.0,81.0961,81.1135,81.0875,81.0875,553489.0
2021-11-15 11:30:00,93.34,93.34,93.28,93.29,94162.0,81.0961,81.0961,81.044,81.0527,94162.0
2021-11-15 11:40:00,93.29,93.29,93.26,93.27,34837.0,81.0527,81.0527,81.0266,81.0353,34837.0
2021-11-15 11:50:00,93.26,93.28,93.23,93.26,83128.0,81.0266,81.044,81.0006,81.0266,83128.0
2021-11-15 12:00:00,93.27,93.3,93.26,93.27,23707.0,81.0353,81.0614,81.0266,81.0353,23707.0
2021-11-15 12:10:00,93.26,93.28,93.26,93.28,36732.0,81.0266,81.044,81.0266,81.044,36732.0
2021-11-15 12:20:00,93.28,93.31,93.28,93.3,615099.0,81.044,81.0701,81.044,81.0614,615099.0
2021-11-15 12:30:00,93.31,93.32,93.29,93.29,50254.0,81.0701,81.0788,81.0527,81.0527,50254.0
2021-11-15 12:40:00,93.29,93.3,93.26,93.27,32787.0,81.0527,81.0614,81.0266,81.0353,32787.0
2021-11-15 12:50:00,93.26,93.27,93.25,93.25,67203.0,81.0266,81.0353,81.0179,81.0179,67203.0
2021-11-15 13:00:00,93.26,93.26,93.24,93.24,34533.0,81.0266,81.0266,81.0093,81.0093,34533.0
2021-11-15 13:10:00,93.24,93.25,93.24,93.25,18488.0,81.0093,81.0179,81.0093,81.0179,18488.0
2021-11-15 13:20:00,93.25,93.26,93.24,93.26,13595.0,81.0179,81.0266,81.0093,81.0266,13595.0
2021-11-15 13:30:00,93.26,93.3,93.25,93.28,270140.0,81.0266,81.0614,81.0179,81.044,270140.0
2021-11-15 13:40:00,93.28,93.31,93.27,93.3,26421.0,81.044,81.0701,81.0353,81.0614,26421.0
2021-11-15 13:50:00,93.3,93.3,93.29,93.3,174176.0,81.0614,81.0614,81.0527,81.0614,174176.0
2021-11-15 14:00:00,93.3,93.3,93.27,93.28,64414.0,81.0614,81.0614,81.0353,81.044,64414.0
2021-11-15 14:10:00,93.28,93.31,93.27,93.3,37146.0,81.044,81.0701,81.0353,81.0614,37146.0
2021-11-15 14:20:00,93.3,93.31,93.28,93.28,20675.0,81.0614,81.0701,81.044,81.044,20675.0
2021-11-15 14:30:00,93.28,93.29,93.26,93.27,30864.0,81.044,81.0527,81.0266,81.0353,30864.0
2021-11-15 14:40:00,93.27,93.28,93.25,93.26,72615.0,81.0353,81.044,81.0179,81.0266,72615.0
2021-11-15 14:50:00,93.26,93.27,93.24,93.26,42462.0,81.0266,81.0353,81.0093,81.0266,42462.0
2021-11-15 15:00:00,93.26,93.27,93.23,93.25,63817.0,81.0266,81.0353,81.0006,81.0179,63817.0
2021-11-15 15:10:00,93.25,93.25,93.22,93.23,26668.0,81.0179,81.0179,80.9919,81.0006,26668.0
2021-11-15 15:20:00,93.23,93.24,93.19,93.2,95113.0,81.0006,81.0093,80.9658,80.9745,95113.0
2021-11-15 15:30:00,93.2,93.21,93.16,93.17,78072.0,80.9745,80.9832,80.9398,80.9484,78072.0
2021-11-15 15:40:00,93.18,93.18,93.15,93.16,34915.0,80.9571,80.9571,80.9311,80.9398,34915.0
2021-11-15 15:50:00,93.16,93.17,93.14,93.15,112134.0,80.9398,80.9484,80.9224,80.9311,112134.0
2021-11-16 09:30:00,93.07,93.14,93.05,93.14,119561.0,80.8616,80.9224,80.8442,80.9224,119561.0
2021-11-16 09:40:00,93.14,93.18,93.13,93.15,51075.0,80.9224,80.9571,80.9137,80.9311,51075.0
2021-11-16 09:50:00,93.15,93.15,93.11,93.14,41461.0,80.9311,80.9311,80.8963,80.9224,41461.0
2021-11-16 10:00:00,93.14,93.2,93.14,93.2,40247.0,80.9224,80.9745,80.9224,80.9745,40247.0
2021-11-16 10:10:00,93.2,93.26,93.2,93.26,80646.0,80.9745,81.0266,80.9745,81.0266,80646.0
2021-11-16 10:20:00,93.25,93.28,93.24,93.27,104856.0,81.0179,81.044,81.0093,81.0353,104856.0
2021-11-16 10:30:00,93.26,93.28,93.23,93.24,57890.0,81.0266,81.044,81.0006,81.0093,57890.0
2021-11-16 10:40:00,93.24,93.26,93.23,93.25,57920.0,81.0093,81.0266,81.0006,81.0179,57920.0
2021-11-16 10:50:00,93.25,93.25,93.22,93.22,87135.0,81.0179,81.0179,80.9919,80.9919,87135.0
2021-11-16 11:00:00,93.22,93.26,93.21,93.26,40287.0,80.9919,81.0266,80.9832,81.0266,40287.0
2021-11-16 11:10:00,93.26,93.27,93.23,93.23,72800.0,81.0266,81.0353,81.0006,81.0006,72800.0
2021-11-16 11:20:00,93.23,93.23,93.17,93.2,54160.0,81.0006,81.0006,80.9484,80.9745,54160.0
2021-11-16 11:30:00,93.2,93.22,93.19,93.19,32936.0,80.9745,80.9919,80.9658,80.9658,32936.0
2021-11-16 11:40:00,93.2,93.2,93.15,93.17,23526.0,80.9745,80.9745,80.9311,80.9484,23526.0
2021-11-16 11:50:00,93.17,93.2,93.16,93.18,63497.0,80.9484,80.9745,80.9398,80.9571,63497.0
2021-11-16 12:00:00,93.18,93.18,93.15,93.16,37296.0,80.9571,80.9571,80.9311,80.9398,37296.0
2021-11-16 12:10:00,93.15,93.18,93.15,93.17,107782.0,80.9311,80.9571,80.9311,80.9484,107782.0
2021-11-16 12:20:00,93.18,93.18,93.12,93.14,28573.0,80.9571,80.9571,80.905,80.9224,28573.0
2021-11-16 12:30:00,93.14,93.15,93.13,93.15,95451.0,80.9224,80.9311,80.9137,80.9311,95451.0
2021-11-16 12:40:00,93.15,93.15,93.09,93.09,47912.0,80.9311,80.9311,80.8789,80.8789,47912.0
2021-11-16 12:50:00,93.09,93.11,93.09,93.11,248073.0,80.8789,80.8963,80.8789,80.8963,248073.0
2021-11-16 13:00:00,93.1,93.11,93.08,93.09,26761.0,80.8876,80.8963,80.8702,80.8789,26761.0
2021-11-16 13:10:00,93.09,93.1,93.09,93.1,123744.0,80.8789,80.8876,80.8789,80.8876,123744.0
2021-11-16 13:20:00,93.1,93.13,93.1,93.13,97104.0,80.8876,80.9137,80.8876,80.9137,97104.0
2021-11-16 13:30:00,93.13,93.14,93.12,93.14,45626.0,80.9137,80.9224,80.905,80.9224,45626.0
2021-11-16 13:40:00,93.14,93.14,93.1,93.12,134025.0,80.9224,80.9224,80.8876,80.905,134025.0
2021-11-16 13:50:00,93.12,93.14,93.11,93.14,189596.0,80.905,80.9224,80.8963,80.9224,189596.0
2021-11-16 14:00:00,93.14,93.15,93.13,93.15,127616.0,80.9224,80.9311,80.9137,80.9311,127616.0
2021-11-16 14:10:00,93.14,93.15,93.1,93.12,134016.0,80.9224,80.9311,80.8876,80.905,134016.0
2021-11-16 14:20:00,93.12,93.12,93.1,93.12,39265.0,80.905,80.905,80.8876,80.905,39265.0
2021-11-16 14:30:00,93.12,93.12,93.07,93.08,47131.0,80.905,80.905,80.8616,80.8702,47131.0
2021-11-16 14:40:00,93.07,93.12,93.07,93.1,65391.0,80.8616,80.905,80.8616,80.8876,65391.0
2021-11-16 14:50:00,93.11,93.12,93.09,93.09,63088.0,80.8963,80.905,80.8789,80.8789,63088.0
2021-11-16 15:00:00,93.09,93.1,93.08,93.09,75211.0,80.8789,80.8876,80.8702,80.8789,75211.0
2021-11-16 15:10:00,93.09,93.1,93.07,93.09,127384.0,80.8789,80.8876,80.8616,80.8789,127384.0
2021-11-16 15:20:00,93.09,93.1,93.08,93.1,78288.0,80.8789,80.8876,80.8702,80.8876,78288.0
2021-11-16 15:30:00,93.1,93.11,93.09,93.1,111332.0,80.8876,80.8963,80.8789,80.8876,111332.0
2021-11-16 15:40:00,93.11,93.11,93.08,93.09,104863.0,80.8963,80.8963,80.8702,80.8789,104863.0
2021-11-16 15:50:00,93.1,93.1,93.05,93.05,173909.0,80.8876,80.8876,80.8442,80.8442,173909.0
2021-11-17 09:30:00,93.08,93.08,93.02,93.08,266125.0,80.8702,80.8702,80.8181,80.8702,266125.0
2021-11-17 09:40:00,93.09,93.1,93.07,93.1,31757.0,80.8789,80.8876,80.8616,80.8876,31757.0
2021-11-17 09:50:00,93.11,93.13,93.1,93.12,76111.0,80.8963,80.9137,80.8876,80.905,76111.0
2021-11-17 10:00:00,93.13,93.16,93.12,93.16,143858.0,80.9137,80.9398,80.905,80.9398,143858.0
2021-11-17 10:10:00,93.16,93.18,93.14,93.17,20785.0,80.9398,80.9571,80.9224,80.9484,20785.0
2021-11-17 10:20:00,93.17,93.19,93.16,93.18,35231.0,80.9484,80.9658,80.9398,80.9571,35231.0
2021-11-17 10:30:00,93.17,93.18,93.14,93.16,62836.0,80.9484,80.9571,80.9224,80.9398,62836.0
2021-11-17 10:40:00,93.16,93.17,93.13,93.14,22047.0,80.9398,80.9484,80.9137,80.9224,22047.0
2021-11-17 10:50:00,93.14,93.18,93.13,93.17,20696.0,80.9224,80.9571,80.9137,80.9484,20696.0
2021-11-17 11:00:00,93.16,93.19,93.15,93.19,30936.0,80.9398,80.9658,80.9311,80.9658,30936.0
2021-11-17 11:10:00,93.19,93.2,93.16,93.18,43325.0,80.9658,80.9745,80.9398,80.9571,43325.0
2021-11-17 11:20:00,93.19,93.2,93.18,93.2,92801.0,80.9658,80.9745,80.9571,80.9745,92801.0
2021-11-17 11:30:00,93.2,93.22,93.19,93.22,104314.0,80.9745,80.9919,80.9658,80.9919,104314.0
2021-11-17 11:40:00,93.21,93.25,93.2,93.2,52666.0,80.9832,81.0179,80.9745,80.9745,52666.0
2021-11-17 11:50:00,93.2,93.23,93.2,93.23,14576.0,80.9745,81.0006,80.9745,81.0006,14576.0
2021-11-17 12:00:00,93.23,93.24,93.22,93.23,74096.0,81.0006,81.0093,80.9919,81.0006,74096.0
2021-11-17 12:10:00,93.23,93.24,93.21,93.22,38189.0,81.0006,81.0093,80.9832,80.9919,38189.0
2021-11-17 12:20:00,93.22,93.25,93.21,93.24,89389.0,80.9919,81.0179,80.9832,81.0093,89389.0
2021-11-17 12:30:00,93.24,93.25,93.22,93.24,45706.0,81.0093,81.0179,80.9919,81.0093,45706.0
2021-11-17 12:40:00,93.25,93.26,93.25,93.25,40368.0,81.0179,81.0266,81.0179,81.0179,40368.0
2021-11-17 12:50:00,93.24,93.25,93.22,93.22,20530.0,81.0093,81.0179,80.9919,80.9919,20530.0
2021-11-17 13:00:00,93.22,93.26,93.15,93.26,194788.0,80.9919,81.0266,80.9311,81.0266,194788.0
2021-11-17 13:10:00,93.26,93.28,93.24,93.28,160265.0,81.0266,81.044,81.0093,81.044,160265.0
2021-11-17 13:20:00,93.27,93.3,93.26,93.28,842240.0,81.0353,81.0614,81.0266,81.044,842240.0
2021-11-17 13:30:00,93.28,93.28,93.25,93.28,55549.0,81.044,81.044,81.0179,81.044,55549.0
2021-11-17 13:40:00,93.27,93.29,93.26,93.27,31056.0,81.0353,81.0527,81.0266,81.0353,31056.0
2021-11-17 13:50:00,93.28,93.29,93.26,93.27,35654.0,81.044,81.0527,81.0266,81.0353,35654.0
2021-11-17 14:00:00,93.27,93.27,93.24,93.25,76917.0,81.0353,81.0353,81.0093,81.0179,76917.0
2021-11-17 14:10:00,93.25,93.27,93.24,93.25,54773.0,81.0179,81.0353,81.0093,81.0179,54773.0
2021-11-17 14:20:00,93.26,93.27,93.25,93.26,243523.0,81.0266,81.0353,81.0179,81.0266,243523.0
2021-11-17 14:30:00,93.26,93.26,93.24,93.25,88960.0,81.0266,81.0266,81.0093,81.0179,88960.0
2021-11-17 14:40:00,93.26,93.26,93.22,93.23,74738.0,81.0266,81.0266,80.9919,81.0006,74738.0
2021-11-17 14:50:00,93.23,93.27,93.23,93.26,73466.0,81.0006,81.0353,81.0006,81.0266,73466.0
2021-11-17 15:00:00,93.26,93.26,93.22,93.23,53528.0,81.0266,81.0266,80.9919,81.0006,53528.0
2021-11-17 15:10:00,93.23,93.25,93.22,93.25,36350.0,81.0006,81.0179,80.9919,81.0179,36350.0
2021-11-17 15:20:00,93.25,93.26,93.24,93.26,130219.0,81.0179,81.0266,81.0093,81.0266,130219.0
2021-11-17 15:30:00,93.25,93.28,93.25,93.28,60704.0,81.0179,81.044,81.0179,81.044,60704.0
2021-11-17 15:40:00,93.28,93.31,93.27,93.29,109784.0,81.044,81.0701,81.0353,81.0527,109784.0
2021-11-17 15:50:00,93.29,93.31,93.28,93.31,142162.0,81.0527,81.0701,81.044,81.0701,142162.0
2021-11-18 09:30:00,93.23,93.39,93.19,93.3,95387.0,81.0006,81.1396,80.9658,81.0614,95387.0
2021-11-18 09:40:00,93.3,93.34,93.29,93.32,22610.0,81.0614,81.0961,81.0527,81.0788,22610.0
2021-11-18 09:50:00,93.32,93.36,93.3,93.34,206308.0,81.0788,81.1135,81.0614,81.0961,206308.0
2021-11-18 10:00:00,93.34,93.38,93.33,93.35,64034.0,81.0961,81.1309,81.0875,81.1048,64034.0
2021-11-18 10:10:00,93.35,93.4,93.34,93.4,62180.0,81.1048,81.1483,81.0961,81.1483,62180.0
2021-11-18 10:20:00,93.41,93.41,93.37,93.38,24580.0,81.157,81.157,81.1222,81.1309,24580.0
2021-11-18 10:30:00,93.38,93.38,93.33,93.33,48730.0,81.1309,81.1309,81.0875,81.0875,48730.0
2021-11-18 10:40:00,93.34,93.35,93.33,93.34,37013.0,81.0961,81.1048,81.0875,81.0961,37013.0
2021-11-18 10:50:00,93.34,93.37,93.32,93.36,32135.0,81.0961,81.1222,81.0788,81.1135,32135.0
2021-11-18 11:00:00,93.37,93.39,93.36,93.39,29415.0,81.1222,81.1396,81.1135,81.1396,29415.0
2021-11-18 11:10:00,93.38,93.39,93.36,93.39,31344.0,81.1309,81.1396,81.1135,81.1396,31344.0
2021-11-18 11:20:00,93.39,93.39,93.36,93.37,50313.0,81.1396,81.1396,81.1135,81.1222,50313.0
2021-11-18 11:30:00,93.37,93.38,93.34,93.36,26186.0,81.1222,81.1309,81.0961,81.1135,26186.0
2021-11-18 11:40:00,93.37,93.4,93.36,93.4,56692.0,81.1222,81.1483,81.1135,81.1483,56692.0
2021-11-18 11:50:00,93.39,93.4,93.37,93.39,280321.0,81.1396,81.1483,81.1222,81.1396,280321.0
2021-11-18 12:00:00,93.39,93.42,93.39,93.42,127045.0,81.1396,81.1656,81.1396,81.1656,127045.0
2021-11-18 12:10:00,93.42,93.42,93.4,93.41,77538.0,81.1656,81.1656,81.1483,81.157,77538.0
2021-11-18 12:20:00,93.41,93.42,93.4,93.41,32739.0,81.157,81.1656,81.1483,81.157,32739.0
2021-11-18 12:30:00,93.42,93.42,93.4,93.4,23745.0,81.1656,81.1656,81.1483,81.1483,23745.0
2021-11-18 12:40:00,93.41,93.41,93.4,93.4,19411.0,81.157,81.157,81.1483,81.1483,19411.0
2021-11-18 12:50:00,93.4,93.41,93.37,93.38,84980.0,81.1483,81.157,81.1222,81.1309,84980.0
2021-11-18 13:00:00,93.38,93.39,93.35,93.39,37911.0,81.1309,81.1396,81.1048,81.1396,37911.0
2021-11-18 13:10:00,93.38,93.39,93.37,93.39,52192.0,81.1309,81.1396,81.1222,81.1396,52192.0
2021-11-18 13:20:00,93.39,93.39,93.36,93.37,65273.0,81.1396,81.1396,81.1135,81.1222,65273.0
2021-11-18 13:30:00,93.37,93.38,93.35,93.35,23331.0,81.1222,81.1309,81.1048,81.1048,23331.0
2021-11-18 13:40:00,93.36,93.37,93.34,93.35,86962.0,81.1135,81.1222,81.0961,81.1048,86962.0
2021-11-18 13:50:00,93.36,93.38,93.35,93.37,77491.0,81.1135,81.1309,81.1048,81.1222,77491.0
2021-11-18 14:00:00,93.37,93.38,93.36,93.36,32705.0,81.1222,81.1309,81.1135,81.1135,32705.0
2021-11-18 14:10:00,93.37,93.37,93.34,93.35,55973.0,81.1222,81.1222,81.0961,81.1048,55973.0
2021-11-18 14:20:00,93.35,93.37,93.35,93.35,43679.0,81.1048,81.1222,81.1048,81.1048,43679.0
2021-11-18 14:30:00,93.36,93.36,93.33,93.33,63768.0,81.1135,81.1135,81.0875,81.0875,63768.0
2021-11-18 14:40:00,93.33,93.36,93.33,93.34,50024.0,81.0875,81.1135,81.0875,81.0961,50024.0
2021-11-18 14:50:00,93.34,93.37,93.33,93.34,50233.0,81.0961,81.1222,81.0875,81.0961,50233.0
2021-11-18 15:00:00,93.34,93.34,93.31,93.31,32735.0,81.0961,81.0961,81.0701,81.0701,32735.0
2021-11-18 15:10:00,93.31,93.32,93.29,93.31,36037.0,81.0701,81.0788,81.0527,81.0701,36037.0
2021-11-18 15:20:00,93.3,93.34,93.3,93.33,44530.0,81.0614,81.0961,81.0614,81.0875,44530.0
2021-11-18 15:30:00,93.33,93.35,93.32,93.34,75516.0,81.0875,81.1048,81.0788,81.0961,75516.0
2021-11-18 15:40:00,93.35,93.37,93.34,93.36,71871.0,81.1048,81.1222,81.0961,81.1135,71871.0
2021-11-18 15:50:00,93.37,93.38,93.35,93.36,129771.0,81.1222,81.1309,81.1048,81.1135,129771.0
2021-11-19 09:30:00,93.53,93.65,93.53,93.64,123613.0,81.2612,81.3655,81.2612,81.3568,123613.0
2021-11-19 09:40:00,93.65,93.65,93.6,93.61,84968.0,81.3655,81.3655,81.322,81.3307,84968.0
2021-11-19 09:50:00,93.61,93.65,93.59,93.65,199121.0,81.3307,81.3655,81.3133,81.3655,199121.0
2021-11-19 10:00:00,93.66,93.66,93.61,93.64,150678.0,81.3742,81.3742,81.3307,81.3568,150678.0
2021-11-19 10:10:00,93.64,93.68,93.63,93.68,73591.0,81.3568,81.3915,81.3481,81.3915,73591.0
2021-11-19 10:20:00,93.68,93.69,93.65,93.67,110576.0,81.3915,81.4002,81.3655,81.3829,110576.0
2021-11-19 10:30:00,93.68,93.68,93.65,93.66,100309.0,81.3915,81.3915,81.3655,81.3742,100309.0
2021-11-19 10:40:00,93.65,93.66,93.56,93.59,102545.0,81.3655,81.3742,81.2873,81.3133,102545.0
2021-11-19 10:50:00,93.58,93.65,93.56,93.63,148423.0,81.3047,81.3655,81.2873,81.3481,148423.0
2021-11-19 11:00:00,93.64,93.65,93.59,93.6,124944.0,81.3568,81.3655,81.3133,81.322,124944.0
2021-11-19 11:10:00,93.6,93.62,93.58,93.59,87837.0,81.322,81.3394,81.3047,81.3133,87837.0
2021-11-19 11:20:00,93.59,93.62,93.58,93.62,582163.0,81.3133,81.3394,81.3047,81.3394,582163.0
2021-11-19 11:30:00,93.62,93.62,93.6,93.61,92428.0,81.3394,81.3394,81.322,81.3307,92428.0
2021-11-19 11:40:00,93.6,93.62,93.59,93.62,81814.0,81.322,81.3394,81.3133,81.3394,81814.0
2021-11-19 11:50:00,93.62,93.63,93.6,93.63,289873.0,81.3394,81.3481,81.322,81.3481,289873.0
2021-11-19 12:00:00,93.63,93.63,93.62,93.63,199780.0,81.3481,81.3481,81.3394,81.3481,199780.0
2021-11-19 12:10:00,93.63,93.63,93.6,93.62,291099.0,81.3481,81.3481,81.322,81.3394,291099.0
2021-11-19 12:20:00,93.62,93.63,93.61,93.63,172194.0,81.3394,81.3481,81.3307,81.3481,172194.0
2021-11-19 12:30:00,93.62,93.65,93.57,93.57,335161.0,81.3394,81.3655,81.296,81.296,335161.0
2021-11-19 12:40:00,93.58,93.59,93.53,93.58,225411.0,81.3047,81.3133,81.2612,81.3047,225411.0
2021-11-19 12:50:00,93.58,93.59,93.56,93.56,56899.0,81.3047,81.3133,81.2873,81.2873,56899.0
2021-11-19 13:00:00,93.56,93.57,93.53,93.57,241898.0,81.2873,81.296,81.2612,81.296,241898.0
2021-11-19 13:10:00,93.57,93.58,93.54,93.55,110361.0,81.296,81.3047,81.2699,81.2786,110361.0
2021-11-19 13:20:00,93.56,93.57,93.54,93.56,61269.0,81.2873,81.296,81.2699,81.2873,61269.0
2021-11-19 13:30:00,93.56,93.58,93.55,93.57,198981.0,81.2873,81.3047,81.2786,81.296,198981.0
2021-11-19 13:40:00,93.57,93.58,93.55,93.57,98141.0,81.296,81.3047,81.2786,81.296,98141.0
2021-11-19 13:50:00,93.57,93.6,93.57,93.59,192959.0,81.296,81.322,81.296,81.3133,192959.0
2021-11-19 14:00:00,93.58,93.6,93.57,93.58,54256.0,81.3047,81.322,81.296,81.3047,54256.0
2021-11-19 14:10:00,93.58,93.58,93.55,93.56,70615.0,81.3047,81.3047,81.2786,81.2873,70615.0
2021-11-19 14:20:00,93.56,93.58,93.55,93.56,50844.0,81.2873,81.3047,81.2786,81.2873,50844.0
2021-11-19 14:30:00,93.55,93.57,93.54,93.56,203882.0,81.2786,81.296,81.2699,81.2873,203882.0
2021-11-19 14:40:00,93.55,93.58,93.55,93.55,112302.0,81.2786,81.3047,81.2786,81.2786,112302.0
2021-11-19 14:50:00,93.55,93.58,93.55,93.56,567993.0,81.2786,81.3047,81.2786,81.2873,567993.0
2021-11-19 15:00:00,93.56,93.57,93.53,93.55,34007.0,81.2873,81.296,81.2612,81.2786,34007.0
2021-11-19 15:10:00,93.54,93.55,93.52,93.53,58320.0,81.2699,81.2786,81.2525,81.2612,58320.0
2021-11-19 15:20:00,93.53,93.54,93.5,93.53,63208.0,81.2612,81.2699,81.2352,81.2612,63208.0
2021-11-19 15:30:00,93.52,93.53,93.49,93.5,254108.0,81.2525,81.2612,81.2265,81.2352,254108.0
2021-11-19 15:40:00,93.49,93.52,93.49,93.52,57017.0,81.2265,81.2525,81.2265,81.2525,57017.0
2021-11-19 15:50:00,93.52,93.52,93.5,93.51,103233.0,81.2525,81.2525,81.2352,81.2438,103233.0
2021-11-22 09:30:00,93.21,93.27,93.2,93.26,356584.0,80.9832,81.0353,80.9745,81.0266,356584.0
2021-11-22 09:40:00,93.26,93.31,93.24,93.3,96695.0,81.0266,81.0701,81.0093,81.0614,96695.0
2021-11-22 09:50:00,93.31,93.33,93.29,93.29,27516.0,81.0701,81.0875,81.0527,81.0527,27516.0
2021-11-22 10:00:00,93.29,93.31,93.26,93.27,23899.0,81.0527,81.0701,81.0266,81.0353,23899.0
2021-11-22 10:10:00,93.27,93.28,93.25,93.26,80659.0,81.0353,81.044,81.0179,81.0266,80659.0
2021-11-22 10:20:00,93.26,93.26,93.21,93.22,54138.0,81.0266,81.0266,80.9832,80.9919,54138.0
2021-11-22 10:30:00,93.21,93.24,93.2,93.23,90960.0,80.9832,81.0093,80.9745,81.0006,90960.0
2021-11-22 10:40:00,93.23,93.26,93.21,93.25,75856.0,81.0006,81.0266,80.9832,81.0179,75856.0
2021-11-22 10:50:00,93.24,93.24,93.2,93.24,38102.0,81.0093,81.0093,80.9745,81.0093,38102.0
2021-11-22 11:00:00,93.23,93.23,93.18,93.18,87450.0,81.0006,81.0006,80.9571,80.9571,87450.0
2021-11-22 11:10:00,93.18,93.19,93.15,93.16,28575.0,80.9571,80.9658,80.9311,80.9398,28575.0
2021-11-22 11:20:00,93.16,93.17,93.15,93.17,33192.0,80.9398,80.9484,80.9311,80.9484,33192.0
2021-11-22 11:30:00,93.17,93.17,93.12,93.13,269337.0,80.9484,80.9484,80.905,80.9137,269337.0
2021-11-22 11:40:00,93.13,93.16,93.13,93.16,114175.0,80.9137,80.9398,80.9137,80.9398,114175.0
2021-11-22 11:50:00,93.15,93.18,93.14,93.15,80620.0,80.9311,80.9571,80.9224,80.9311,80620.0
2021-11-22 12:00:00,93.15,93.16,93.14,93.16,68068.0,80.9311,80.9398,80.9224,80.9398,68068.0
2021-11-22 12:10:00,93.16,93.18,93.15,93.17,47523.0,80.9398,80.9571,80.9311,80.9484,47523.0
2021-11-22 12:20:00,93.16,93.18,93.15,93.17,49069.0,80.9398,80.9571,80.9311,80.9484,49069.0
2021-11-22 12:30:00,93.16,93.18,93.15,93.16,96759.0,80.9398,80.9571,80.9311,80.9398,96759.0
2021-11-22 12:40:00,93.16,93.16,93.13,93.13,78283.0,80.9398,80.9398,80.9137,80.9137,78283.0
2021-11-22 12:50:00,93.14,93.14,93.11,93.12,94942.0,80.9224,80.9224,80.8963,80.905,94942.0
2021-11-22 13:00:00,93.13,93.13,93.06,93.06,137076.0,80.9137,80.9137,80.8529,80.8529,137076.0
2021-11-22 13:10:00,93.06,93.07,93.05,93.06,285512.0,80.8529,80.8616,80.8442,80.8529,285512.0
2021-11-22 13:20:00,93.06,93.08,93.05,93.07,152748.0,80.8529,80.8702,80.8442,80.8616,152748.0
2021-11-22 13:30:00,93.06,93.07,93.04,93.05,111223.0,80.8529,80.8616,80.8355,80.8442,111223.0
2021-11-22 13:40:00,93.04,93.04,93.0,93.02,61307.0,80.8355,80.8355,80.8007,80.8181,61307.0
2021-11-22 13:50:00,93.01,93.03,93.0,93.03,96857.0,80.8094,80.8268,80.8007,80.8268,96857.0
2021-11-22 14:00:00,93.03,93.04,93.0,93.01,61104.0,80.8268,80.8355,80.8007,80.8094,61104.0
2021-11-22 14:10:00,93.01,93.01,92.99,93.01,165031.0,80.8094,80.8094,80.7921,80.8094,165031.0
2021-11-22 14:20:00,93.01,93.04,93.0,93.04,44816.0,80.8094,80.8355,80.8007,80.8355,44816.0
2021-11-22 14:30:00,93.04,93.06,93.01,93.02,108509.0,80.8355,80.8529,80.8094,80.8181,108509.0
2021-11-22 14:40:00,93.02,93.02,92.99,93.01,60949.0,80.8181,80.8181,80.7921,80.8094,60949.0
2021-11-22 14:50:00,93.01,93.01,92.95,92.95,180148.0,80.8094,80.8094,80.7573,80.7573,180148.0
2021-11-22 15:00:00,92.96,92.97,92.93,92.96,221013.0,80.766,80.7747,80.7399,80.766,221013.0
2021-11-22 15:10:00,92.96,92.96,92.9,92.91,72844.0,80.766,80.766,80.7139,80.7225,72844.0
2021-11-22 15:20:00,92.91,92.93,92.9,92.93,25651.0,80.7225,80.7399,80.7139,80.7399,25651.0
2021-11-22 15:30:00,92.92,92.93,92.91,92.92,61218.0,80.7312,80.7399,80.7225,80.7312,61218.0
2021-11-22 15:40:00,92.92,92.92,92.9,92.91,86260.0,80.7312,80.7312,80.7139,80.7225,86260.0
2021-11-22 15:50:00,92.91,92.93,92.89,92.91,201090.0,80.7225,80.7399,80.7052,80.7225,201090.0
2021-11-23 09:30:00,92.77,92.78,92.73,92.76,202868.0,80.6009,80.6096,80.5662,80.5922,202868.0
2021-11-23 09:40:00,92.76,92.8,92.75,92.8,184526.0,80.5922,80.627,80.5835,80.627,184526.0
2021-11-23 09:50:00,92.81,92.81,92.76,92.78,86432.0,80.6357,80.6357,80.5922,80.6096,86432.0
2021-11-23 10:00:00,92.78,92.8,92.75,92.75,140507.0,80.6096,80.627,80.5835,80.5835,140507.0
2021-11-23 10:10:00,92.76,92.78,92.75,92.77,76777.0,80.5922,80.6096,80.5835,80.6009,76777.0
2021-11-23 10:20:00,92.77,92.79,92.75,92.75,98704.0,80.6009,80.6183,80.5835,80.5835,98704.0
2021-11-23 10:30:00,92.75,92.76,92.74,92.76,57900.0,80.5835,80.5922,80.5748,80.5922,57900.0
2021-11-23 10:40:00,92.76,92.81,92.75,92.79,25795.0,80.5922,80.6357,80.5835,80.6183,25795.0
2021-11-23 10:50:00,92.79,92.79,92.74,92.77,71044.0,80.6183,80.6183,80.5748,80.6009,71044.0
2021-11-23 11:00:00,92.76,92.77,92.74,92.75,63248.0,80.5922,80.6009,80.5748,80.5835,63248.0
2021-11-23 11:10:00,92.74,92.75,92.71,92.73,108477.0,80.5748,80.5835,80.5488,80.5662,108477.0
2021-11-23 11:20:00,92.74,92.74,92.7,92.71,113357.0,80.5748,80.5748,80.5401,80.5488,113357.0
2021-11-23 11:30:00,92.71,92.73,92.68,92.69,142589.0,80.5488,80.5662,80.5227,80.5314,142589.0
2021-11-23 11:40:00,92.69,92.69,92.65,92.66,64630.0,80.5314,80.5314,80.4967,80.5053,64630.0
2021-11-23 11:50:00,92.66,92.68,92.65,92.67,86591.0,80.5053,80.5227,80.4967,80.514,86591.0
2021-11-23 12:00:00,92.68,92.71,92.67,92.7,305271.0,80.5227,80.5488,80.514,80.5401,305271.0
2021-11-23 12:10:00,92.71,92.72,92.69,92.7,53695.0,80.5488,80.5575,80.5314,80.5401,53695.0
2021-11-23 12:20:00,92.7,92.71,92.69,92.7,70282.0,80.5401,80.5488,80.5314,80.5401,70282.0
2021-11-23 12:30:00,92.69,92.7,92.65,92.68,105870.0,80.5314,80.5401,80.4967,80.5227,105870.0
2021-11-23 12:40:00,92.67,92.68,92.64,92.64,36764.0,80.514,80.5227,80.488,80.488,36764.0
2021-11-23 12:50:00,92.65,92.65,92.63,92.64,145214.0,80.4967,80.4967,80.4793,80.488,145214.0
2021-11-23 13:00:00,92.64,92.71,92.63,92.71,746702.0,80.488,80.5488,80.4793,80.5488,746702.0
2021-11-23 13:10:00,92.71,92.73,92.67,92.69,143490.0,80.5488,80.5662,80.514,80.5314,143490.0
2021-11-23 13:20:00,92.7,92.72,92.67,92.68,45756.0,80.5401,80.5575,80.514,80.5227,45756.0
2021-11-23 13:30:00,92.67,92.69,92.65,92.66,147663.0,80.514,80.5314,80.4967,80.5053,147663.0
2021-11-23 13:40:00,92.66,92.67,92.64,92.65,330747.0,80.5053,80.514,80.488,80.4967,330747.0
2021-11-23 13:50:00,92.64,92.66,92.63,92.64,37612.0,80.488,80.5053,80.4793,80.488,37612.0
2021-11-23 14:00:00,92.64,92.67,92.63,92.66,195252.0,80.488,80.514,80.4793,80.5053,195252.0
2021-11-23 14:10:00,92.66,92.68,92.65,92.67,111911.0,80.5053,80.5227,80.4967,80.514,111911.0
2021-11-23 14:20:00,92.68,92.68,92.66,92.67,36451.0,80.5227,80.5227,80.5053,80.514,36451.0
2021-11-23 14:30:00,92.67,92.68,92.66,92.68,50815.0,80.514,80.5227,80.5053,80.5227,50815.0
2021-11-23 14:40:00,92.68,92.68,92.66,92.68,49328.0,80.5227,80.5227,80.5053,80.5227,49328.0
2021-11-23 14:50:00,92.67,92.69,92.65,92.66,85080.0,80.514,80.5314,80.4967,80.5053,85080.0
2021-11-23 15:00:00,92.67,92.67,92.64,92.66,25204.0,80.514,80.514,80.488,80.5053,25204.0
2021-11-23 15:10:00,92.66,92.66,92.64,92.66,165665.0,80.5053,80.5053,80.488,80.5053,165665.0
2021-11-23 15:20:00,92.66,92.66,92.63,92.64,312187.0,80.5053,80.5053,80.4793,80.488,312187.0
2021-11-23 15:30:00,92.63,92.64,92.58,92.59,256946.0,80.4793,80.488,80.4358,80.4445,256946.0
2021-11-23 15:40:00,92.59,92.6,92.56,92.58,116623.0,80.4445,80.4532,80.4185,80.4358,116623.0
2021-11-23 15:50:00,92.57,92.58,92.54,92.54,186755.0,80.4271,80.4358,80.4011,80.4011,186755.0
2021-11-24 09:30:00,92.44,92.5,92.41,92.42,92942.0,80.3142,80.3663,80.2881,80.2968,92942.0
2021-11-24 09:40:00,92.42,92.44,92.41,92.44,184074.0,80.2968,80.3142,80.2881,80.3142,184074.0
2021-11-24 09:50:00,92.44,92.44,92.4,92.42,159205.0,80.3142,80.3142,80.2794,80.2968,159205.0
2021-11-24 10:00:00,92.43,92.48,92.41,92.44,405083.0,80.3055,80.349,80.2881,80.3142,405083.0
2021-11-24 10:10:00,92.44,92.47,92.44,92.45,36129.0,80.3142,80.3403,80.3142,80.3229,36129.0
2021-11-24 10:20:00,92.46,92.56,92.46,92.56,390319.0,80.3316,80.4185,80.3316,80.4185,390319.0
2021-11-24 10:30:00,92.56,92.57,92.52,92.55,79484.0,80.4185,80.4271,80.3837,80.4098,79484.0
2021-11-24 10:40:00,92.55,92.55,92.5,92.52,122624.0,80.4098,80.4098,80.3663,80.3837,122624.0
2021-11-24 10:50:00,92.51,92.55,92.51,92.55,80336.0,80.375,80.4098,80.375,80.4098,80336.0
2021-11-24 11:00:00,92.54,92.54,92.5,92.51,43888.0,80.4011,80.4011,80.3663,80.375,43888.0
2021-11-24 11:10:00,92.51,92.57,92.5,92.57,25883.0,80.375,80.4271,80.3663,80.4271,25883.0
2021-11-24 11:20:00,92.57,92.61,92.56,92.59,42668.0,80.4271,80.4619,80.4185,80.4445,42668.0
2021-11-24 11:30:00,92.58,92.64,92.58,92.59,38421.0,80.4358,80.488,80.4358,80.4445,38421.0
2021-11-24 11:40:00,92.6,92.64,92.59,92.62,20736.0,80.4532,80.488,80.4445,80.4706,20736.0
2021-11-24 11:50:00,92.62,92.63,92.59,92.62,16470.0,80.4706,80.4793,80.4445,80.4706,16470.0
2021-11-24 12:00:00,92.62,92.65,92.61,92.64,39805.0,80.4706,80.4967,80.4619,80.488,39805.0
2021-11-24 12:10:00,92.64,92.65,92.62,92.63,90798.0,80.488,80.4967,80.4706,80.4793,90798.0
2021-11-24 12:20:00,92.62,92.63,92.59,92.59,273737.0,80.4706,80.4793,80.4445,80.4445,273737.0
2021-11-24 12:30:00,92.6,92.61,92.58,92.61,355634.0,80.4532,80.4619,80.4358,80.4619,355634.0
2021-11-24 12:40:00,92.61,92.62,92.58,92.59,42960.0,80.4619,80.4706,80.4358,80.4445,42960.0
2021-11-24 12:50:00,92.59,92.61,92.58,92.61,58915.0,80.4445,80.4619,80.4358,80.4619,58915.0
2021-11-24 13:00:00,92.61,92.63,92.59,92.63,73161.0,80.4619,80.4793,80.4445,80.4793,73161.0
2021-11-24 13:10:00,92.63,92.64,92.62,92.63,44909.0,80.4793,80.488,80.4706,80.4793,44909.0
2021-11-24 13:20:00,92.63,92.63,92.59,92.59,75866.0,80.4793,80.4793,80.4445,80.4445,75866.0
2021-11-24 13:30:00,92.59,92.6,92.58,92.59,38786.0,80.4445,80.4532,80.4358,80.4445,38786.0
2021-11-24 13:40:00,92.59,92.6,92.58,92.59,45555.0,80.4445,80.4532,80.4358,80.4445,45555.0
2021-11-24 13:50:00,92.59,92.6,92.54,92.55,77833.0,80.4445,80.4532,80.4011,80.4098,77833.0
2021-11-24 14:00:00,92.55,92.58,92.53,92.54,94317.0,80.4098,80.4358,80.3924,80.4011,94317.0
2021-11-24 14:10:00,92.54,92.56,92.52,92.56,54070.0,80.4011,80.4185,80.3837,80.4185,54070.0
2021-11-24 14:20:00,92.56,92.58,92.55,92.56,17921.0,80.4185,80.4358,80.4098,80.4185,17921.0
2021-11-24 14:30:00,92.56,92.61,92.56,92.61,19552.0,80.4185,80.4619,80.4185,80.4619,19552.0
2021-11-24 14:40:00,92.62,92.63,92.6,92.61,56377.0,80.4706,80.4793,80.4532,80.4619,56377.0
2021-11-24 14:50:00,92.61,92.61,92.59,92.59,37866.0,80.4619,80.4619,80.4445,80.4445,37866.0
2021-11-24 15:00:00,92.59,92.63,92.59,92.63,28517.0,80.4445,80.4793,80.4445,80.4793,28517.0
2021-11-24 15:10:00,92.63,92.65,92.62,92.65,32516.0,80.4793,80.4967,80.4706,80.4967,32516.0
2021-11-24 15:20:00,92.64,92.66,92.64,92.64,27694.0,80.488,80.5053,80.488,80.488,27694.0
2021-11-24 15:30:00,92.64,92.67,92.64,92.66,60018.0,80.488,80.514,80.488,80.5053,60018.0
2021-11-24 15:40:00,92.66,92.67,92.65,92.66,31396.0,80.5053,80.514,80.4967,80.5053,31396.0
2021-11-24 15:50:00,92.65,92.68,92.65,92.67,68064.0,80.4967,80.5227,80.4967,80.514,68064.0
2021-11-26 09:30:00,92.97,93.03,92.93,92.98,83311.0,80.7747,80.8268,80.7399,80.7834,83311.0
2021-11-26 09:40:00,92.98,93.03,92.96,93.03,97163.0,80.7834,80.8268,80.766,80.8268,97163.0
2021-11-26 09:50:00,93.03,93.08,92.99,93.08,75056.0,80.8268,80.8702,80.7921,80.8702,75056.0
2021-11-26 10:00:00,93.08,93.13,93.05,93.1,87928.0,80.8702,80.9137,80.8442,80.8876,87928.0
2021-11-26 10:10:00,93.11,93.15,93.09,93.09,91857.0,80.8963,80.9311,80.8789,80.8789,91857.0
2021-11-26 10:20:00,93.09,93.17,93.07,93.15,111458.0,80.8789,80.9484,80.8616,80.9311,111458.0
2021-11-26 10:30:00,93.15,93.18,93.14,93.18,88718.0,80.9311,80.9571,80.9224,80.9571,88718.0
2021-11-26 10:40:00,93.17,93.23,93.16,93.19,111128.0,80.9484,81.0006,80.9398,80.9658,111128.0
2021-11-26 10:50:00,93.2,93.2,93.15,93.15,41689.0,80.9745,80.9745,80.9311,80.9311,41689.0
2021-11-26 11:00:00,93.15,93.19,93.15,93.17,23796.0,80.9311,80.9658,80.9311,80.9484,23796.0
2021-11-26 11:10:00,93.18,93.24,93.17,93.22,64341.0,80.9571,81.0093,80.9484,80.9919,64341.0
2021-11-26 11:20:00,93.23,93.24,93.18,93.18,171851.0,81.0006,81.0093,80.9571,80.9571,171851.0
2021-11-26 11:30:00,93.19,93.19,93.12,93.14,93412.0,80.9658,80.9658,80.905,80.9224,93412.0
2021-11-26 11:40:00,93.14,93.14,93.08,93.09,82618.0,80.9224,80.9224,80.8702,80.8789,82618.0
2021-11-26 11:50:00,93.09,93.1,93.03,93.03,64881.0,80.8789,80.8876,80.8268,80.8268,64881.0
2021-11-26 12:00:00,93.03,93.19,93.0,93.04,1250214.0,80.8268,80.9658,80.8007,80.8355,1250214.0
2021-11-26 12:10:00,93.04,93.07,93.04,93.05,140945.0,80.8355,80.8616,80.8355,80.8442,140945.0
2021-11-26 12:20:00,93.05,93.12,93.04,93.12,121015.0,80.8442,80.905,80.8355,80.905,121015.0
2021-11-26 12:30:00,93.11,93.15,93.11,93.13,200272.0,80.8963,80.9311,80.8963,80.9137,200272.0
2021-11-26 12:40:00,93.13,93.15,93.11,93.12,189061.0,80.9137,80.9311,80.8963,80.905,189061.0
2021-11-26 12:50:00,93.11,93.26,93.1,93.25,325847.0,80.8963,81.0266,80.8876,81.0179,325847.0
2021-11-29 09:30:00,92.92,93.01,92.88,93.01,148858.0,80.7312,80.8094,80.6965,80.8094,148858.0
2021-11-29 09:40:00,93.0,93.0,92.96,92.98,208521.0,80.8007,80.8007,80.766,80.7834,208521.0
2021-11-29 09:50:00,92.98,92.99,92.96,92.98,112448.0,80.7834,80.7921,80.766,80.7834,112448.0
2021-11-29 10:00:00,92.98,93.1,92.97,93.09,525032.0,80.7834,80.8876,80.7747,80.8789,525032.0
2021-11-29 10:10:00,93.09,93.11,93.06,93.09,53019.0,80.8789,80.8963,80.8529,80.8789,53019.0
2021-11-29 10:20:00,93.1,93.12,93.09,93.11,58002.0,80.8876,80.905,80.8789,80.8963,58002.0
2021-11-29 10:30:00,93.1,93.16,93.1,93.16,66367.0,80.8876,80.9398,80.8876,80.9398,66367.0
2021-11-29 10:40:00,93.15,93.18,93.15,93.18,113417.0,80.9311,80.9571,80.9311,80.9571,113417.0
2021-11-29 10:50:00,93.19,93.22,93.18,93.21,72225.0,80.9658,80.9919,80.9571,80.9832,72225.0
2021-11-29 11:00:00,93.2,93.21,93.18,93.2,53944.0,80.9745,80.9832,80.9571,80.9745,53944.0
2021-11-29 11:10:00,93.21,93.23,93.2,93.23,39646.0,80.9832,81.0006,80.9745,81.0006,39646.0
2021-11-29 11:20:00,93.23,93.26,93.23,93.26,52424.0,81.0006,81.0266,81.0006,81.0266,52424.0
2021-11-29 11:30:00,93.26,93.28,93.25,93.27,59797.0,81.0266,81.044,81.0179,81.0353,59797.0
2021-11-29 11:40:00,93.27,93.27,93.24,93.26,47587.0,81.0353,81.0353,81.0093,81.0266,47587.0
2021-11-29 11:50:00,93.27,93.28,93.26,93.26,29964.0,81.0353,81.044,81.0266,81.0266,29964.0
2021-11-29 12:00:00,93.26,93.29,93.26,93.29,121358.0,81.0266,81.0527,81.0266,81.0527,121358.0
2021-11-29 12:10:00,93.29,93.29,93.21,93.22,80553.0,81.0527,81.0527,80.9832,80.9919,80553.0
2021-11-29 12:20:00,93.23,93.23,93.19,93.21,126594.0,81.0006,81.0006,80.9658,80.9832,126594.0
2021-11-29 12:30:00,93.22,93.25,93.2,93.23,667317.0,80.9919,81.0179,80.9745,81.0006,667317.0
2021-11-29 12:40:00,93.23,93.26,93.22,93.25,114458.0,81.0006,81.0266,80.9919,81.0179,114458.0
2021-11-29 12:50:00,93.25,93.25,93.23,93.23,110926.0,81.0179,81.0179,81.0006,81.0006,110926.0
2021-11-29 13:00:00,93.23,93.24,93.23,93.23,332017.0,81.0006,81.0093,81.0006,81.0006,332017.0
2021-11-29 13:10:00,93.23,93.24,93.23,93.23,75415.0,81.0006,81.0093,81.0006,81.0006,75415.0
2021-11-29 13:20:00,93.24,93.26,93.23,93.25,137926.0,81.0093,81.0266,81.0006,81.0179,137926.0
2021-11-29 13:30:00,93.24,93.24,93.22,93.23,53958.0,81.0093,81.0093,80.9919,81.0006,53958.0
2021-11-29 13:40:00,93.23,93.24,93.21,93.22,54334.0,81.0006,81.0093,80.9832,80.9919,54334.0
2021-11-29 13:50:00,93.22,93.22,93.21,93.21,81351.0,80.9919,80.9919,80.9832,80.9832,81351.0
2021-11-29 14:00:00,93.21,93.22,93.18,93.19,59888.0,80.9832,80.9919,80.9571,80.9658,59888.0
2021-11-29 14:10:00,93.19,93.2,93.18,93.18,56278.0,80.9658,80.9745,80.9571,80.9571,56278.0
2021-11-29 14:20:00,93.19,93.21,93.18,93.2,83905.0,80.9658,80.9832,80.9571,80.9745,83905.0
2021-11-29 14:30:00,93.2,93.24,93.19,93.21,132882.0,80.9745,81.0093,80.9658,80.9832,132882.0
2021-11-29 14:40:00,93.22,93.25,93.21,93.25,52985.0,80.9919,81.0179,80.9832,81.0179,52985.0
2021-11-29 14:50:00,93.25,93.25,93.21,93.22,140440.0,81.0179,81.0179,80.9832,80.9919,140440.0
2021-11-29 15:00:00,93.23,93.28,93.22,93.27,61403.0,81.0006,81.044,80.9919,81.0353,61403.0
2021-11-29 15:10:00,93.27,93.29,93.26,93.29,123880.0,81.0353,81.0527,81.0266,81.0527,123880.0
2021-11-29 15:20:00,93.29,93.31,93.28,93.29,83713.0,81.0527,81.0701,81.044,81.0527,83713.0
2021-11-29 15:30:00,93.28,93.29,93.26,93.27,50871.0,81.044,81.0527,81.0266,81.0353,50871.0
2021-11-29 15:40:00,93.28,93.3,93.27,93.3,125702.0,81.044,81.0614,81.0353,81.0614,125702.0
2021-11-29 15:50:00,93.3,93.32,93.27,93.27,164940.0,81.0614,81.0788,81.0353,81.0353,164940.0
2021-11-30 09:30:00,93.64,93.74,93.6,93.73,118583.0,81.3568,81.4437,81.322,81.435,118583.0
2021-11-30 09:40:00,93.73,93.74,93.7,93.71,79756.0,81.435,81.4437,81.4089,81.4176,79756.0
2021-11-30 09:50:00,93.72,93.74,93.7,93.72,292734.0,81.4263,81.4437,81.4089,81.4263,292734.0
2021-11-30 10:00:00,93.71,93.8,93.71,93.79,81630.0,81.4176,81.4958,81.4176,81.4871,81630.0
2021-11-30 10:10:00,93.79,93.82,93.78,93.82,39889.0,81.4871,81.5132,81.4784,81.5132,39889.0
2021-11-30 10:20:00,93.81,93.88,93.8,93.8,54108.0,81.5045,81.5653,81.4958,81.4958,54108.0
2021-11-30 10:30:00,93.8,93.83,93.59,93.66,472341.0,81.4958,81.5219,81.3133,81.3742,472341.0
2021-11-30 10:40:00,93.66,93.67,93.56,93.58,581442.0,81.3742,81.3829,81.2873,81.3047,581442.0
2021-11-30 10:50:00,93.58,93.61,93.25,93.43,485245.0,81.3047,81.3307,81.0179,81.1743,485245.0
2021-11-30 11:00:00,93.42,93.45,93.34,93.41,584728.0,81.1656,81.1917,81.0961,81.157,584728.0
2021-11-30 11:10:00,93.4,93.45,93.35,93.35,225841.0,81.1483,81.1917,81.1048,81.1048,225841.0
2021-11-30 11:20:00,93.34,93.41,93.32,93.33,144278.0,81.0961,81.157,81.0788,81.0875,144278.0
2021-11-30 11:30:00,93.33,93.38,93.32,93.35,189457.0,81.0875,81.1309,81.0788,81.1048,189457.0
2021-11-30 11:40:00,93.35,93.48,93.33,93.47,163465.0,81.1048,81.2178,81.0875,81.2091,163465.0
2021-11-30 11:50:00,93.48,93.48,93.42,93.43,72649.0,81.2178,81.2178,81.1656,81.1743,72649.0
2021-11-30 12:00:00,93.43,93.49,93.42,93.48,203628.0,81.1743,81.2265,81.1656,81.2178,203628.0
2021-11-30 12:10:00,93.48,93.53,93.46,93.48,526587.0,81.2178,81.2612,81.2004,81.2178,526587.0
2021-11-30 12:20:00,93.48,93.48,93.43,93.44,310176.0,81.2178,81.2178,81.1743,81.183,310176.0
2021-11-30 12:30:00,93.44,93.46,93.42,93.44,337622.0,81.183,81.2004,81.1656,81.183,337622.0
2021-11-30 12:40:00,93.44,93.46,93.43,93.46,187632.0,81.183,81.2004,81.1743,81.2004,187632.0
2021-11-30 12:50:00,93.46,93.47,93.42,93.46,314031.0,81.2004,81.2091,81.1656,81.2004,314031.0
2021-11-30 13:00:00,93.45,93.48,93.44,93.47,48911.0,81.1917,81.2178,81.183,81.2091,48911.0
2021-11-30 13:10:00,93.47,93.47,93.43,93.46,45847.0,81.2091,81.2091,81.1743,81.2004,45847.0
2021-11-30 13:20:00,93.46,93.48,93.44,93.45,44304.0,81.2004,81.2178,81.183,81.1917,44304.0
2021-11-30 13:30:00,93.45,93.48,93.44,93.45,29604.0,81.1917,81.2178,81.183,81.1917,29604.0
2021-11-30 13:40:00,93.45,93.45,93.41,93.43,59446.0,81.1917,81.1917,81.157,81.1743,59446.0
2021-11-30 13:50:00,93.43,93.48,93.42,93.45,87523.0,81.1743,81.2178,81.1656,81.1917,87523.0
2021-11-30 14:00:00,93.45,93.49,93.43,93.45,208227.0,81.1917,81.2265,81.1743,81.1917,208227.0
2021-11-30 14:10:00,93.45,93.47,93.43,93.45,52361.0,81.1917,81.2091,81.1743,81.1917,52361.0
2021-11-30 14:20:00,93.45,93.46,93.42,93.44,33540.0,81.1917,81.2004,81.1656,81.183,33540.0
2021-11-30 14:30:00,93.43,93.47,93.43,93.46,33771.0,81.1743,81.2091,81.1743,81.2004,33771.0
2021-11-30 14:40:00,93.46,93.47,93.44,93.45,27572.0,81.2004,81.2091,81.183,81.1917,27572.0
2021-11-30 14:50:00,93.45,93.45,93.36,93.39,208709.0,81.1917,81.1917,81.1135,81.1396,208709.0
2021-11-30 15:00:00,93.4,93.43,93.39,93.4,36495.0,81.1483,81.1743,81.1396,81.1483,36495.0
2021-11-30 15:10:00,93.39,93.41,93.37,93.4,62949.0,81.1396,81.157,81.1222,81.1483,62949.0
2021-11-30 15:20:00,93.4,93.47,93.4,93.47,88316.0,81.1483,81.2091,81.1483,81.2091,88316.0
2021-11-30 15:30:00,93.47,93.48,93.43,93.45,98218.0,81.2091,81.2178,81.1743,81.1917,98218.0
2021-11-30 15:40:00,93.45,93.46,93.42,93.43,81139.0,81.1917,81.2004,81.1656,81.1743,81139.0
2021-11-30 15:50:00,93.43,93.47,93.4,93.41,232796.0,81.1743,81.2091,81.1483,81.157,232796.0
2021-12-01 09:30:00,93.13,93.17,93.1,93.13,53501.0,81.0588,81.0936,81.0327,81.0588,53501.0
2021-12-01 09:40:00,93.14,93.17,93.13,93.16,77067.0,81.0675,81.0936,81.0588,81.0849,77067.0
2021-12-01 09:50:00,93.16,93.16,93.13,93.15,99244.0,81.0849,81.0849,81.0588,81.0762,99244.0
2021-12-01 10:00:00,93.15,93.21,93.11,93.19,105719.0,81.0762,81.1284,81.0414,81.111,105719.0
2021-12-01 10:10:00,93.19,93.19,93.07,93.07,210257.0,81.111,81.111,81.0065,81.0065,210257.0
2021-12-01 10:20:00,93.08,93.15,93.06,93.13,100855.0,81.0152,81.0762,80.9978,81.0588,100855.0
2021-12-01 10:30:00,93.13,93.18,93.11,93.15,104311.0,81.0588,81.1023,81.0414,81.0762,104311.0
2021-12-01 10:40:00,93.16,93.16,93.1,93.1,196849.0,81.0849,81.0849,81.0327,81.0327,196849.0
2021-12-01 10:50:00,93.1,93.12,93.06,93.07,108459.0,81.0327,81.0501,80.9978,81.0065,108459.0
2021-12-01 11:00:00,93.07,93.1,93.05,93.07,65350.0,81.0065,81.0327,80.9891,81.0065,65350.0
2021-12-01 11:10:00,93.07,93.14,93.07,93.13,45394.0,81.0065,81.0675,81.0065,81.0588,45394.0
2021-12-01 11:20:00,93.11,93.18,93.09,93.17,114720.0,81.0414,81.1023,81.024,81.0936,114720.0
2021-12-01 11:30:00,93.17,93.19,93.16,93.19,613586.0,81.0936,81.111,81.0849,81.111,613586.0
2021-12-01 11:40:00,93.18,93.2,93.15,93.16,128987.0,81.1023,81.1197,81.0762,81.0849,128987.0
2021-12-01 11:50:00,93.16,93.24,93.16,93.23,87635.0,81.0849,81.1545,81.0849,81.1458,87635.0
2021-12-01 12:00:00,93.23,93.25,93.2,93.23,39901.0,81.1458,81.1632,81.1197,81.1458,39901.0
2021-12-01 12:10:00,93.23,93.26,93.22,93.23,66719.0,81.1458,81.1719,81.1371,81.1458,66719.0
2021-12-01 12:20:00,93.23,93.26,93.22,93.24,33763.0,81.1458,81.1719,81.1371,81.1545,33763.0
2021-12-01 12:30:00,93.24,93.25,93.18,93.2,138273.0,81.1545,81.1632,81.1023,81.1197,138273.0
2021-12-01 12:40:00,93.2,93.24,93.19,93.23,75446.0,81.1197,81.1545,81.111,81.1458,75446.0
2021-12-01 12:50:00,93.24,93.27,93.22,93.23,54518.0,81.1545,81.1806,81.1371,81.1458,54518.0
2021-12-01 13:00:00,93.22,93.28,93.22,93.27,34992.0,81.1371,81.1893,81.1371,81.1806,34992.0
2021-12-01 13:10:00,93.27,93.27,93.23,93.25,47299.0,81.1806,81.1806,81.1458,81.1632,47299.0
2021-12-01 13:20:00,93.25,93.27,93.24,93.25,261562.0,81.1632,81.1806,81.1545,81.1632,261562.0
2021-12-01 13:30:00,93.25,93.25,93.23,93.23,57566.0,81.1632,81.1632,81.1458,81.1458,57566.0
2021-12-01 13:40:00,93.24,93.28,93.22,93.26,82120.0,81.1545,81.1893,81.1371,81.1719,82120.0
2021-12-01 13:50:00,93.26,93.26,93.19,93.22,184121.0,81.1719,81.1719,81.111,81.1371,184121.0
2021-12-01 14:00:00,93.22,93.22,93.19,93.21,57522.0,81.1371,81.1371,81.111,81.1284,57522.0
2021-12-01 14:10:00,93.22,93.23,93.16,93.23,44280.0,81.1371,81.1458,81.0849,81.1458,44280.0
2021-12-01 14:20:00,93.23,93.24,93.18,93.19,59361.0,81.1458,81.1545,81.1023,81.111,59361.0
2021-12-01 14:30:00,93.2,93.2,93.18,93.2,115931.0,81.1197,81.1197,81.1023,81.1197,115931.0
2021-12-01 14:40:00,93.19,93.23,93.17,93.2,34127.0,81.111,81.1458,81.0936,81.1197,34127.0
2021-12-01 14:50:00,93.2,93.26,93.2,93.26,51606.0,81.1197,81.1719,81.1197,81.1719,51606.0
2021-12-01 15:00:00,93.25,93.26,93.23,93.24,35326.0,81.1632,81.1719,81.1458,81.1545,35326.0
2021-12-01 15:10:00,93.23,93.28,93.23,93.26,49392.0,81.1458,81.1893,81.1458,81.1719,49392.0
2021-12-01 15:20:00,93.27,93.27,93.23,93.25,47073.0,81.1806,81.1806,81.1458,81.1632,47073.0
2021-12-01 15:30:00,93.25,93.26,93.22,93.24,182091.0,81.1632,81.1719,81.1371,81.1545,182091.0
2021-12-01 15:40:00,93.24,93.25,93.22,93.22,76329.0,81.1545,81.1632,81.1371,81.1371,76329.0
2021-12-01 15:50:00,93.22,93.26,93.19,93.24,154016.0,81.1371,81.1719,81.111,81.1545,154016.0
2021-12-02 09:30:00,93.22,93.27,93.2,93.23,176445.0,81.1371,81.1806,81.1197,81.1458,176445.0
2021-12-02 09:40:00,93.24,93.26,93.2,93.23,49179.0,81.1545,81.1719,81.1197,81.1458,49179.0
2021-12-02 09:50:00,93.23,93.23,93.17,93.18,74414.0,81.1458,81.1458,81.0936,81.1023,74414.0
2021-12-02 10:00:00,93.18,93.23,93.17,93.21,54704.0,81.1023,81.1458,81.0936,81.1284,54704.0
2021-12-02 10:10:00,93.21,93.24,93.2,93.22,139888.0,81.1284,81.1545,81.1197,81.1371,139888.0
2021-12-02 10:20:00,93.22,93.25,93.18,93.19,51492.0,81.1371,81.1632,81.1023,81.111,51492.0
2021-12-02 10:30:00,93.19,93.23,93.18,93.22,56308.0,81.111,81.1458,81.1023,81.1371,56308.0
2021-12-02 10:40:00,93.21,93.24,93.19,93.22,99372.0,81.1284,81.1545,81.111,81.1371,99372.0
2021-12-02 10:50:00,93.22,93.22,93.17,93.18,137442.0,81.1371,81.1371,81.0936,81.1023,137442.0
2021-12-02 11:00:00,93.18,93.18,93.12,93.14,191945.0,81.1023,81.1023,81.0501,81.0675,191945.0
2021-12-02 11:10:00,93.13,93.17,93.13,93.15,84279.0,81.0588,81.0936,81.0588,81.0762,84279.0
2021-12-02 11:20:00,93.15,93.19,93.14,93.16,63248.0,81.0762,81.111,81.0675,81.0849,63248.0
2021-12-02 11:30:00,93.16,93.22,93.15,93.2,50630.0,81.0849,81.1371,81.0762,81.1197,50630.0
2021-12-02 11:40:00,93.2,93.21,93.14,93.14,114660.0,81.1197,81.1284,81.0675,81.0675,114660.0
2021-12-02 11:50:00,93.15,93.17,93.13,93.16,217397.0,81.0762,81.0936,81.0588,81.0849,217397.0
2021-12-02 12:00:00,93.16,93.16,93.1,93.12,167397.0,81.0849,81.0849,81.0327,81.0501,167397.0
2021-12-02 12:10:00,93.11,93.12,93.09,93.11,97093.0,81.0414,81.0501,81.024,81.0414,97093.0
2021-12-02 12:20:00,93.11,93.14,93.1,93.12,178190.0,81.0414,81.0675,81.0327,81.0501,178190.0
2021-12-02 12:30:00,93.12,93.16,93.11,93.12,80429.0,81.0501,81.0849,81.0414,81.0501,80429.0
2021-12-02 12:40:00,93.12,93.12,93.1,93.12,90972.0,81.0501,81.0501,81.0327,81.0501,90972.0
2021-12-02 12:50:00,93.12,93.12,93.1,93.11,28282.0,81.0501,81.0501,81.0327,81.0414,28282.0
2021-12-02 13:00:00,93.1,93.14,93.1,93.11,48626.0,81.0327,81.0675,81.0327,81.0414,48626.0
2021-12-02 13:10:00,93.11,93.14,93.11,93.14,37931.0,81.0414,81.0675,81.0414,81.0675,37931.0
2021-12-02 13:20:00,93.14,93.14,93.12,93.13,22527.0,81.0675,81.0675,81.0501,81.0588,22527.0
2021-12-02 13:30:00,93.13,93.14,93.11,93.14,28652.0,81.0588,81.0675,81.0414,81.0675,28652.0
2021-12-02 13:40:00,93.14,93.15,93.12,93.13,167068.0,81.0675,81.0762,81.0501,81.0588,167068.0
2021-12-02 13:50:00,93.13,93.13,93.11,93.13,145517.0,81.0588,81.0588,81.0414,81.0588,145517.0
2021-12-02 14:00:00,93.12,93.14,93.12,93.13,35202.0,81.0501,81.0675,81.0501,81.0588,35202.0
2021-12-02 14:10:00,93.13,93.13,93.11,93.11,47712.0,81.0588,81.0588,81.0414,81.0414,47712.0
2021-12-02 14:20:00,93.12,93.15,93.11,93.13,34556.0,81.0501,81.0762,81.0414,81.0588,34556.0
2021-12-02 14:30:00,93.14,93.15,93.13,93.15,36961.0,81.0675,81.0762,81.0588,81.0762,36961.0
2021-12-02 14:40:00,93.15,93.15,93.14,93.15,29790.0,81.0762,81.0762,81.0675,81.0762,29790.0
2021-12-02 14:50:00,93.15,93.18,93.13,93.18,43905.0,81.0762,81.1023,81.0588,81.1023,43905.0
2021-12-02 15:00:00,93.17,93.22,93.17,93.22,173852.0,81.0936,81.1371,81.0936,81.1371,173852.0
2021-12-02 15:10:00,93.22,93.22,93.19,93.21,111606.0,81.1371,81.1371,81.111,81.1284,111606.0
2021-12-02 15:20:00,93.21,93.22,93.21,93.21,77279.0,81.1284,81.1371,81.1284,81.1284,77279.0
2021-12-02 15:30:00,93.22,93.22,93.18,93.19,92160.0,81.1371,81.1371,81.1023,81.111,92160.0
2021-12-02 15:40:00,93.19,93.24,93.18,93.24,116832.0,81.111,81.1545,81.1023,81.1545,116832.0
2021-12-02 15:50:00,93.25,93.29,93.24,93.24,121115.0,81.1632,81.198,81.1545,81.1545,121115.0
2021-12-03 09:30:00,93.3,93.35,93.27,93.29,193059.0,81.2067,81.2503,81.1806,81.198,193059.0
2021-12-03 09:40:00,93.29,93.34,93.29,93.33,120237.0,81.198,81.2415,81.198,81.2328,120237.0
2021-12-03 09:50:00,93.33,93.34,93.28,93.28,59424.0,81.2328,81.2415,81.1893,81.1893,59424.0
2021-12-03 10:00:00,93.28,93.3,93.23,93.3,104295.0,81.1893,81.2067,81.1458,81.2067,104295.0
2021-12-03 10:10:00,93.3,93.35,93.29,93.33,62102.0,81.2067,81.2503,81.198,81.2328,62102.0
2021-12-03 10:20:00,93.33,93.4,93.33,93.36,76783.0,81.2328,81.2938,81.2328,81.259,76783.0
2021-12-03 10:30:00,93.37,93.44,93.36,93.44,63485.0,81.2677,81.3286,81.259,81.3286,63485.0
2021-12-03 10:40:00,93.44,93.45,93.4,93.45,123937.0,81.3286,81.3373,81.2938,81.3373,123937.0
2021-12-03 10:50:00,93.45,93.5,93.44,93.48,231978.0,81.3373,81.3808,81.3286,81.3634,231978.0
2021-12-03 11:00:00,93.48,93.6,93.46,93.59,219582.0,81.3634,81.4678,81.346,81.4591,219582.0
2021-12-03 11:10:00,93.59,93.65,93.56,93.64,292337.0,81.4591,81.5114,81.433,81.5027,292337.0
2021-12-03 11:20:00,93.64,93.67,93.62,93.66,103247.0,81.5027,81.5288,81.4853,81.5201,103247.0
2021-12-03 11:30:00,93.66,93.67,93.64,93.66,27798.0,81.5201,81.5288,81.5027,81.5201,27798.0
2021-12-03 11:40:00,93.66,93.67,93.64,93.66,543437.0,81.5201,81.5288,81.5027,81.5201,543437.0
2021-12-03 11:50:00,93.66,93.74,93.66,93.73,104596.0,81.5201,81.5897,81.5201,81.581,104596.0
2021-12-03 12:00:00,93.73,93.74,93.64,93.68,51841.0,81.581,81.5897,81.5027,81.5375,51841.0
2021-12-03 12:10:00,93.67,93.69,93.66,93.66,28387.0,81.5288,81.5462,81.5201,81.5201,28387.0
2021-12-03 12:20:00,93.67,93.67,93.64,93.65,102957.0,81.5288,81.5288,81.5027,81.5114,102957.0
2021-12-03 12:30:00,93.65,93.7,93.64,93.69,72036.0,81.5114,81.5549,81.5027,81.5462,72036.0
2021-12-03 12:40:00,93.68,93.7,93.66,93.7,25276.0,81.5375,81.5549,81.5201,81.5549,25276.0
2021-12-03 12:50:00,93.7,93.75,93.69,93.73,58869.0,81.5549,81.5984,81.5462,81.581,58869.0
2021-12-03 13:00:00,93.73,93.76,93.72,93.74,40895.0,81.581,81.6071,81.5723,81.5897,40895.0
2021-12-03 13:10:00,93.73,93.74,93.69,93.74,45338.0,81.581,81.5897,81.5462,81.5897,45338.0
2021-12-03 13:20:00,93.74,93.81,93.73,93.79,63822.0,81.5897,81.6506,81.581,81.6332,63822.0
2021-12-03 13:30:00,93.8,93.84,93.8,93.84,61957.0,81.6419,81.6767,81.6419,81.6767,61957.0
2021-12-03 13:40:00,93.84,93.84,93.8,93.82,45086.0,81.6767,81.6767,81.6419,81.6593,45086.0
2021-12-03 13:50:00,93.82,93.84,93.79,93.83,75494.0,81.6593,81.6767,81.6332,81.668,75494.0
2021-12-03 14:00:00,93.83,93.85,93.81,93.82,58404.0,81.668,81.6854,81.6506,81.6593,58404.0
2021-12-03 14:10:00,93.83,93.84,93.8,93.84,36875.0,81.668,81.6767,81.6419,81.6767,36875.0
2021-12-03 14:20:00,93.83,93.85,93.83,93.84,51123.0,81.668,81.6854,81.668,81.6767,51123.0
2021-12-03 14:30:00,93.84,93.87,93.84,93.86,39177.0,81.6767,81.7029,81.6767,81.6941,39177.0
2021-12-03 14:40:00,93.86,93.87,93.85,93.86,42201.0,81.6941,81.7029,81.6854,81.6941,42201.0
2021-12-03 14:50:00,93.85,93.89,93.83,93.88,43057.0,81.6854,81.7203,81.668,81.7116,43057.0
2021-12-03 15:00:00,93.88,93.91,93.87,93.9,130778.0,81.7116,81.7377,81.7029,81.729,130778.0
2021-12-03 15:10:00,93.89,93.9,93.85,93.86,48114.0,81.7203,81.729,81.6854,81.6941,48114.0
2021-12-03 15:20:00,93.85,93.86,93.85,93.85,51060.0,81.6854,81.6941,81.6854,81.6854,51060.0
2021-12-03 15:30:00,93.86,93.86,93.82,93.84,81688.0,81.6941,81.6941,81.6593,81.6767,81688.0
2021-12-03 15:40:00,93.84,93.85,93.8,93.81,35724.0,81.6767,81.6854,81.6419,81.6506,35724.0
2021-12-03 15:50:00,93.81,93.81,93.72,93.75,187354.0,81.6506,81.6506,81.5723,81.5984,187354.0
2021-12-06 09:30:00,93.72,93.74,93.68,93.73,97868.0,81.5723,81.5897,81.5375,81.581,97868.0
2021-12-06 09:40:00,93.73,93.73,93.69,93.7,63078.0,81.581,81.581,81.5462,81.5549,63078.0
2021-12-06 09:50:00,93.7,93.7,93.66,93.66,103803.0,81.5549,81.5549,81.5201,81.5201,103803.0
2021-12-06 10:00:00,93.67,93.7,93.66,93.68,76275.0,81.5288,81.5549,81.5201,81.5375,76275.0
2021-12-06 10:10:00,93.68,93.69,93.66,93.67,97233.0,81.5375,81.5462,81.5201,81.5288,97233.0
2021-12-06 10:20:00,93.67,93.7,93.66,93.7,156650.0,81.5288,81.5549,81.5201,81.5549,156650.0
2021-12-06 10:30:00,93.7,93.72,93.67,93.68,67936.0,81.5549,81.5723,81.5288,81.5375,67936.0
2021-12-06 10:40:00,93.68,93.69,93.66,93.68,55330.0,81.5375,81.5462,81.5201,81.5375,55330.0
2021-12-06 10:50:00,93.68,93.68,93.64,93.66,43383.0,81.5375,81.5375,81.5027,81.5201,43383.0
2021-12-06 11:00:00,93.67,93.68,93.65,93.68,62788.0,81.5288,81.5375,81.5114,81.5375,62788.0
2021-12-06 11:10:00,93.68,93.68,93.66,93.67,31385.0,81.5375,81.5375,81.5201,81.5288,31385.0
2021-12-06 11:20:00,93.66,93.67,93.65,93.66,70423.0,81.5201,81.5288,81.5114,81.5201,70423.0
2021-12-06 11:30:00,93.65,93.66,93.62,93.64,58293.0,81.5114,81.5201,81.4853,81.5027,58293.0
2021-12-06 11:40:00,93.64,93.66,93.63,93.65,35308.0,81.5027,81.5201,81.494,81.5114,35308.0
2021-12-06 11:50:00,93.66,93.67,93.63,93.64,49558.0,81.5201,81.5288,81.494,81.5027,49558.0
2021-12-06 12:00:00,93.63,93.64,93.6,93.61,29554.0,81.494,81.5027,81.4678,81.4766,29554.0
2021-12-06 12:10:00,93.6,93.62,93.59,93.62,19866.0,81.4678,81.4853,81.4591,81.4853,19866.0
2021-12-06 12:20:00,93.62,93.62,93.57,93.59,69789.0,81.4853,81.4853,81.4417,81.4591,69789.0
2021-12-06 12:30:00,93.58,93.59,93.57,93.59,146906.0,81.4504,81.4591,81.4417,81.4591,146906.0
2021-12-06 12:40:00,93.59,93.59,93.57,93.58,72553.0,81.4591,81.4591,81.4417,81.4504,72553.0
2021-12-06 12:50:00,93.57,93.59,93.55,93.58,163889.0,81.4417,81.4591,81.4243,81.4504,163889.0
2021-12-06 13:00:00,93.57,93.58,93.54,93.54,81695.0,81.4417,81.4504,81.4156,81.4156,81695.0
2021-12-06 13:10:00,93.54,93.54,93.51,93.52,103089.0,81.4156,81.4156,81.3895,81.3982,103089.0
2021-12-06 13:20:00,93.52,93.55,93.51,93.55,31873.0,81.3982,81.4243,81.3895,81.4243,31873.0
2021-12-06 13:30:00,93.55,93.56,93.54,93.56,33136.0,81.4243,81.433,81.4156,81.433,33136.0
2021-12-06 13:40:00,93.56,93.56,93.52,93.53,149135.0,81.433,81.433,81.3982,81.4069,149135.0
2021-12-06 13:50:00,93.52,93.55,93.52,93.53,36941.0,81.3982,81.4243,81.3982,81.4069,36941.0
2021-12-06 14:00:00,93.53,93.53,93.51,93.52,145760.0,81.4069,81.4069,81.3895,81.3982,145760.0
2021-12-06 14:10:00,93.51,93.52,93.51,93.52,64781.0,81.3895,81.3982,81.3895,81.3982,64781.0
2021-12-06 14:20:00,93.52,93.52,93.47,93.48,64002.0,81.3982,81.3982,81.3547,81.3634,64002.0
2021-12-06 14:30:00,93.47,93.47,93.45,93.45,1825447.0,81.3547,81.3547,81.3373,81.3373,1825447.0
2021-12-06 14:40:00,93.45,93.47,93.44,93.45,40529.0,81.3373,81.3547,81.3286,81.3373,40529.0
2021-12-06 14:50:00,93.46,93.48,93.43,93.44,31249.0,81.346,81.3634,81.3199,81.3286,31249.0
2021-12-06 15:00:00,93.44,93.47,93.42,93.43,56863.0,81.3286,81.3547,81.3112,81.3199,56863.0
2021-12-06 15:10:00,93.43,93.44,93.41,93.43,45272.0,81.3199,81.3286,81.3025,81.3199,45272.0
2021-12-06 15:20:00,93.43,93.46,93.42,93.46,74832.0,81.3199,81.346,81.3112,81.346,74832.0
2021-12-06 15:30:00,93.45,93.47,93.44,93.46,134102.0,81.3373,81.3547,81.3286,81.346,134102.0
2021-12-06 15:40:00,93.46,93.5,93.45,93.49,78717.0,81.346,81.3808,81.3373,81.3721,78717.0
2021-12-06 15:50:00,93.5,93.5,93.46,93.47,170433.0,81.3808,81.3808,81.346,81.3547,170433.0
2021-12-07 09:30:00,93.43,93.52,93.43,93.51,68642.0,81.3199,81.3982,81.3199,81.3895,68642.0
2021-12-07 09:40:00,93.51,93.56,93.49,93.56,112650.0,81.3895,81.433,81.3721,81.433,112650.0
2021-12-07 09:50:00,93.56,93.6,93.55,93.55,36457.0,81.433,81.4678,81.4243,81.4243,36457.0
2021-12-07 10:00:00,93.56,93.61,93.55,93.59,60462.0,81.433,81.4766,81.4243,81.4591,60462.0
2021-12-07 10:10:00,93.59,93.6,93.57,93.58,131115.0,81.4591,81.4678,81.4417,81.4504,131115.0
2021-12-07 10:20:00,93.59,93.6,93.58,93.6,79985.0,81.4591,81.4678,81.4504,81.4678,79985.0
2021-12-07 10:30:00,93.59,93.63,93.56,93.62,141585.0,81.4591,81.494,81.433,81.4853,141585.0
2021-12-07 10:40:00,93.62,93.63,93.58,93.59,197738.0,81.4853,81.494,81.4504,81.4591,197738.0
2021-12-07 10:50:00,93.58,93.59,93.55,93.56,53929.0,81.4504,81.4591,81.4243,81.433,53929.0
2021-12-07 11:00:00,93.55,93.57,93.55,93.56,236562.0,81.4243,81.4417,81.4243,81.433,236562.0
2021-12-07 11:10:00,93.56,93.62,93.56,93.61,410982.0,81.433,81.4853,81.433,81.4766,410982.0
2021-12-07 11:20:00,93.6,93.62,93.59,93.62,78047.0,81.4678,81.4853,81.4591,81.4853,78047.0
2021-12-07 11:30:00,93.62,93.63,93.61,93.63,140742.0,81.4853,81.494,81.4766,81.494,140742.0
2021-12-07 11:40:00,93.63,93.63,93.6,93.62,36479.0,81.494,81.494,81.4678,81.4853,36479.0
2021-12-07 11:50:00,93.62,93.63,93.57,93.57,65271.0,81.4853,81.494,81.4417,81.4417,65271.0
2021-12-07 12:00:00,93.57,93.59,93.57,93.59,114703.0,81.4417,81.4591,81.4417,81.4591,114703.0
2021-12-07 12:10:00,93.59,93.6,93.58,93.59,245611.0,81.4591,81.4678,81.4504,81.4591,245611.0
2021-12-07 12:20:00,93.59,93.61,93.57,93.58,30763.0,81.4591,81.4766,81.4417,81.4504,30763.0
2021-12-07 12:30:00,93.57,93.58,93.55,93.55,134832.0,81.4417,81.4504,81.4243,81.4243,134832.0
2021-12-07 12:40:00,93.56,93.56,93.53,93.54,29990.0,81.433,81.433,81.4069,81.4156,29990.0
2021-12-07 12:50:00,93.53,93.54,93.5,93.53,51648.0,81.4069,81.4156,81.3808,81.4069,51648.0
2021-12-07 13:00:00,93.52,93.55,93.52,93.55,22415.0,81.3982,81.4243,81.3982,81.4243,22415.0
2021-12-07 13:10:00,93.54,93.58,93.53,93.56,201271.0,81.4156,81.4504,81.4069,81.433,201271.0
2021-12-07 13:20:00,93.57,93.57,93.56,93.56,256732.0,81.4417,81.4417,81.433,81.433,256732.0
2021-12-07 13:30:00,93.56,93.57,93.54,93.55,36149.0,81.433,81.4417,81.4156,81.4243,36149.0
2021-12-07 13:40:00,93.55,93.56,93.54,93.55,60837.0,81.4243,81.433,81.4156,81.4243,60837.0
2021-12-07 13:50:00,93.55,93.55,93.53,93.53,181214.0,81.4243,81.4243,81.4069,81.4069,181214.0
2021-12-07 14:00:00,93.53,93.54,93.51,93.53,105020.0,81.4069,81.4156,81.3895,81.4069,105020.0
2021-12-07 14:10:00,93.53,93.53,93.51,93.53,29136.0,81.4069,81.4069,81.3895,81.4069,29136.0
2021-12-07 14:20:00,93.53,93.53,93.51,93.52,52805.0,81.4069,81.4069,81.3895,81.3982,52805.0
2021-12-07 14:30:00,93.52,93.53,93.48,93.48,313051.0,81.3982,81.4069,81.3634,81.3634,313051.0
2021-12-07 14:40:00,93.49,93.5,93.48,93.49,25245.0,81.3721,81.3808,81.3634,81.3721,25245.0
2021-12-07 14:50:00,93.5,93.51,93.49,93.5,264603.0,81.3808,81.3895,81.3721,81.3808,264603.0
2021-12-07 15:00:00,93.51,93.51,93.49,93.49,37108.0,81.3895,81.3895,81.3721,81.3721,37108.0
2021-12-07 15:10:00,93.5,93.52,93.47,93.48,106472.0,81.3808,81.3982,81.3547,81.3634,106472.0
2021-12-07 15:20:00,93.48,93.51,93.47,93.51,431006.0,81.3634,81.3895,81.3547,81.3895,431006.0
2021-12-07 15:30:00,93.5,93.51,93.48,93.51,339547.0,81.3808,81.3895,81.3634,81.3895,339547.0
2021-12-07 15:40:00,93.51,93.52,93.5,93.5,119439.0,81.3895,81.3982,81.3808,81.3808,119439.0
2021-12-07 15:50:00,93.5,93.53,93.49,93.5,125733.0,81.3808,81.4069,81.3721,81.3808,125733.0
2021-12-08 09:30:00,93.41,93.49,93.36,93.4,82171.0,81.3025,81.3721,81.259,81.2938,82171.0
2021-12-08 09:40:00,93.39,93.41,93.37,93.39,229091.0,81.2851,81.3025,81.2677,81.2851,229091.0
2021-12-08 09:50:00,93.38,93.39,93.33,93.34,75376.0,81.2764,81.2851,81.2328,81.2415,75376.0
2021-12-08 10:00:00,93.33,93.37,93.29,93.29,219854.0,81.2328,81.2677,81.198,81.198,219854.0
2021-12-08 10:10:00,93.29,93.3,93.24,93.25,99808.0,81.198,81.2067,81.1545,81.1632,99808.0
2021-12-08 10:20:00,93.25,93.31,93.24,93.27,36193.0,81.1632,81.2154,81.1545,81.1806,36193.0
2021-12-08 10:30:00,93.27,93.29,93.23,93.25,137404.0,81.1806,81.198,81.1458,81.1632,137404.0
2021-12-08 10:40:00,93.25,93.26,93.22,93.23,54512.0,81.1632,81.1719,81.1371,81.1458,54512.0
2021-12-08 10:50:00,93.23,93.23,93.19,93.2,34128.0,81.1458,81.1458,81.111,81.1197,34128.0
2021-12-08 11:00:00,93.2,93.2,93.13,93.16,308939.0,81.1197,81.1197,81.0588,81.0849,308939.0
2021-12-08 11:10:00,93.16,93.19,93.15,93.19,20795.0,81.0849,81.111,81.0762,81.111,20795.0
2021-12-08 11:20:00,93.19,93.21,93.18,93.19,34555.0,81.111,81.1284,81.1023,81.111,34555.0
2021-12-08 11:30:00,93.19,93.2,93.17,93.19,51111.0,81.111,81.1197,81.0936,81.111,51111.0
2021-12-08 11:40:00,93.2,93.2,93.15,93.15,46715.0,81.1197,81.1197,81.0762,81.0762,46715.0
2021-12-08 11:50:00,93.15,93.18,93.13,93.18,46428.0,81.0762,81.1023,81.0588,81.1023,46428.0
2021-12-08 12:00:00,93.17,93.2,93.16,93.19,25822.0,81.0936,81.1197,81.0849,81.111,25822.0
2021-12-08 12:10:00,93.19,93.21,93.17,93.2,48375.0,81.111,81.1284,81.0936,81.1197,48375.0
2021-12-08 12:20:00,93.2,93.23,93.2,93.21,80808.0,81.1197,81.1458,81.1197,81.1284,80808.0
2021-12-08 12:30:00,93.22,93.23,93.21,93.23,220882.0,81.1371,81.1458,81.1284,81.1458,220882.0
2021-12-08 12:40:00,93.23,93.24,93.22,93.23,23817.0,81.1458,81.1545,81.1371,81.1458,23817.0
2021-12-08 12:50:00,93.23,93.3,93.23,93.3,61074.0,81.1458,81.2067,81.1458,81.2067,61074.0
2021-12-08 13:00:00,93.3,93.34,93.27,93.29,380889.0,81.2067,81.2415,81.1806,81.198,380889.0
2021-12-08 13:10:00,93.29,93.32,93.26,93.29,267204.0,81.198,81.2241,81.1719,81.198,267204.0
2021-12-08 13:20:00,93.29,93.3,93.27,93.29,70989.0,81.198,81.2067,81.1806,81.198,70989.0
2021-12-08 13:30:00,93.29,93.3,93.28,93.29,77584.0,81.198,81.2067,81.1893,81.198,77584.0
2021-12-08 13:40:00,93.3,93.31,93.29,93.3,98164.0,81.2067,81.2154,81.198,81.2067,98164.0
2021-12-08 13:50:00,93.3,93.3,93.27,93.28,98493.0,81.2067,81.2067,81.1806,81.1893,98493.0
2021-12-08 14:00:00,93.27,93.28,93.26,93.27,167819.0,81.1806,81.1893,81.1719,81.1806,167819.0
2021-12-08 14:10:00,93.27,93.29,93.27,93.29,26621.0,81.1806,81.198,81.1806,81.198,26621.0
2021-12-08 14:20:00,93.3,93.3,93.29,93.3,38507.0,81.2067,81.2067,81.198,81.2067,38507.0
2021-12-08 14:30:00,93.29,93.3,93.25,93.27,29874.0,81.198,81.2067,81.1632,81.1806,29874.0
2021-12-08 14:40:00,93.27,93.31,93.26,93.3,62033.0,81.1806,81.2154,81.1719,81.2067,62033.0
2021-12-08 14:50:00,93.31,93.31,93.27,93.27,38197.0,81.2154,81.2154,81.1806,81.1806,38197.0
2021-12-08 15:00:00,93.28,93.29,93.25,93.27,99139.0,81.1893,81.198,81.1632,81.1806,99139.0
2021-12-08 15:10:00,93.27,93.29,93.26,93.29,47639.0,81.1806,81.198,81.1719,81.198,47639.0
2021-12-08 15:20:00,93.28,93.3,93.27,93.29,69099.0,81.1893,81.2067,81.1806,81.198,69099.0
2021-12-08 15:30:00,93.28,93.29,93.25,93.27,40516.0,81.1893,81.198,81.1632,81.1806,40516.0
2021-12-08 15:40:00,93.27,93.28,93.25,93.26,108591.0,81.1806,81.1893,81.1632,81.1719,108591.0
2021-12-08 15:50:00,93.27,93.28,93.25,93.27,274403.0,81.1806,81.1893,81.1632,81.1806,274403.0
2021-12-09 09:30:00,93.39,93.39,93.33,93.34,70416.0,81.2851,81.2851,81.2328,81.2415,70416.0
2021-12-09 09:40:00,93.34,93.4,93.34,93.38,39610.0,81.2415,81.2938,81.2415,81.2764,39610.0
2021-12-09 09:50:00,93.39,93.44,93.38,93.43,51493.0,81.2851,81.3286,81.2764,81.3199,51493.0
2021-12-09 10:00:00,93.42,93.44,93.39,93.4,20066.0,81.3112,81.3286,81.2851,81.2938,20066.0
2021-12-09 10:10:00,93.41,93.42,93.37,93.39,35101.0,81.3025,81.3112,81.2677,81.2851,35101.0
2021-12-09 10:20:00,93.39,93.42,93.39,93.41,38417.0,81.2851,81.3112,81.2851,81.3025,38417.0
2021-12-09 10:30:00,93.41,93.47,93.41,93.45,62425.0,81.3025,81.3547,81.3025,81.3373,62425.0
2021-12-09 10:40:00,93.45,93.46,93.42,93.43,26252.0,81.3373,81.346,81.3112,81.3199,26252.0
2021-12-09 10:50:00,93.43,93.46,93.42,93.45,21255.0,81.3199,81.346,81.3112,81.3373,21255.0
2021-12-09 11:00:00,93.45,93.47,93.45,93.45,45923.0,81.3373,81.3547,81.3373,81.3373,45923.0
2021-12-09 11:10:00,93.45,93.46,93.4,93.42,63861.0,81.3373,81.346,81.2938,81.3112,63861.0
2021-12-09 11:20:00,93.41,93.41,93.37,93.37,111530.0,81.3025,81.3025,81.2677,81.2677,111530.0
2021-12-09 11:30:00,93.37,93.39,93.35,93.36,57493.0,81.2677,81.2851,81.2503,81.259,57493.0
2021-12-09 11:40:00,93.36,93.37,93.35,93.37,21528.0,81.259,81.2677,81.2503,81.2677,21528.0
2021-12-09 11:50:00,93.37,93.4,93.36,93.39,40489.0,81.2677,81.2938,81.259,81.2851,40489.0
2021-12-09 12:00:00,93.39,93.42,93.39,93.41,12694.0,81.2851,81.3112,81.2851,81.3025,12694.0
2021-12-09 12:10:00,93.4,93.4,93.39,93.4,25871.0,81.2938,81.2938,81.2851,81.2938,25871.0
2021-12-09 12:20:00,93.39,93.41,93.37,93.41,43407.0,81.2851,81.3025,81.2677,81.3025,43407.0
2021-12-09 12:30:00,93.41,93.43,93.4,93.43,10529.0,81.3025,81.3199,81.2938,81.3199,10529.0
2021-12-09 12:40:00,93.42,93.45,93.41,93.45,18506.0,81.3112,81.3373,81.3025,81.3373,18506.0
2021-12-09 12:50:00,93.45,93.46,93.4,93.41,8152.0,81.3373,81.346,81.2938,81.3025,8152.0
2021-12-09 13:00:00,93.41,93.44,93.26,93.28,221676.0,81.3025,81.3286,81.1719,81.1893,221676.0
2021-12-09 13:10:00,93.29,93.33,93.27,93.29,27699.0,81.198,81.2328,81.1806,81.198,27699.0
2021-12-09 13:20:00,93.29,93.36,93.29,93.34,38287.0,81.198,81.259,81.198,81.2415,38287.0
2021-12-09 13:30:00,93.33,93.33,93.3,93.33,37961.0,81.2328,81.2328,81.2067,81.2328,37961.0
2021-12-09 13:40:00,93.34,93.35,93.33,93.35,20557.0,81.2415,81.2503,81.2328,81.2503,20557.0
2021-12-09 13:50:00,93.34,93.38,93.34,93.38,43518.0,81.2415,81.2764,81.2415,81.2764,43518.0
2021-12-09 14:00:00,93.38,93.38,93.34,93.37,44083.0,81.2764,81.2764,81.2415,81.2677,44083.0
2021-12-09 14:10:00,93.36,93.37,93.33,93.34,27936.0,81.259,81.2677,81.2328,81.2415,27936.0
2021-12-09 14:20:00,93.34,93.35,93.32,93.34,36508.0,81.2415,81.2503,81.2241,81.2415,36508.0
2021-12-09 14:30:00,93.34,93.36,93.33,93.35,20362.0,81.2415,81.259,81.2328,81.2503,20362.0
2021-12-09 14:40:00,93.36,93.37,93.34,93.35,29378.0,81.259,81.2677,81.2415,81.2503,29378.0
2021-12-09 14:50:00,93.35,93.36,93.31,93.33,74027.0,81.2503,81.259,81.2154,81.2328,74027.0
2021-12-09 15:00:00,93.33,93.35,93.32,93.33,30815.0,81.2328,81.2503,81.2241,81.2328,30815.0
2021-12-09 15:10:00,93.33,93.34,93.31,93.31,38976.0,81.2328,81.2415,81.2154,81.2154,38976.0
2021-12-09 15:20:00,93.31,93.34,93.3,93.3,117576.0,81.2154,81.2415,81.2067,81.2067,117576.0
2021-12-09 15:30:00,93.31,93.32,93.29,93.32,49663.0,81.2154,81.2241,81.198,81.2241,49663.0
2021-12-09 15:40:00,93.32,93.32,93.28,93.3,50087.0,81.2241,81.2241,81.1893,81.2067,50087.0
2021-12-09 15:50:00,93.3,93.3,93.24,93.27,404053.0,81.2067,81.2067,81.1545,81.1806,404053.0
2021-12-10 09:30:00,93.38,93.47,93.33,93.4,94564.0,81.2764,81.3547,81.2328,81.2938,94564.0
2021-12-10 09:40:00,93.42,93.43,93.38,93.41,143702.0,81.3112,81.3199,81.2764,81.3025,143702.0
2021-12-10 09:50:00,93.42,93.48,93.4,93.47,303142.0,81.3112,81.3634,81.2938,81.3547,303142.0
2021-12-10 10:00:00,93.48,93.53,93.47,93.5,224917.0,81.3634,81.4069,81.3547,81.3808,224917.0
2021-12-10 10:10:00,93.5,93.5,93.46,93.48,225930.0,81.3808,81.3808,81.346,81.3634,225930.0
2021-12-10 10:20:00,93.5,93.5,93.47,93.48,91411.0,81.3808,81.3808,81.3547,81.3634,91411.0
2021-12-10 10:30:00,93.48,93.54,93.48,93.54,748704.0,81.3634,81.4156,81.3634,81.4156,748704.0
2021-12-10 10:40:00,93.54,93.54,93.48,93.48,91967.0,81.4156,81.4156,81.3634,81.3634,91967.0
2021-12-10 10:50:00,93.49,93.49,93.46,93.47,181612.0,81.3721,81.3721,81.346,81.3547,181612.0
2021-12-10 11:00:00,93.47,93.5,93.45,93.5,95201.0,81.3547,81.3808,81.3373,81.3808,95201.0
2021-12-10 11:10:00,93.5,93.53,93.49,93.51,128091.0,81.3808,81.4069,81.3721,81.3895,128091.0
2021-12-10 11:20:00,93.52,93.53,93.49,93.51,31776.0,81.3982,81.4069,81.3721,81.3895,31776.0
2021-12-10 11:30:00,93.51,93.53,93.5,93.51,46551.0,81.3895,81.4069,81.3808,81.3895,46551.0
2021-12-10 11:40:00,93.51,93.52,93.5,93.52,33715.0,81.3895,81.3982,81.3808,81.3982,33715.0
2021-12-10 11:50:00,93.52,93.52,93.47,93.48,66207.0,81.3982,81.3982,81.3547,81.3634,66207.0
2021-12-10 12:00:00,93.48,93.5,93.47,93.5,68494.0,81.3634,81.3808,81.3547,81.3808,68494.0
2021-12-10 12:10:00,93.5,93.5,93.48,93.5,69029.0,81.3808,81.3808,81.3634,81.3808,69029.0
2021-12-10 12:20:00,93.5,93.5,93.48,93.48,20389.0,81.3808,81.3808,81.3634,81.3634,20389.0
2021-12-10 12:30:00,93.48,93.49,93.48,93.48,23479.0,81.3634,81.3721,81.3634,81.3634,23479.0
2021-12-10 12:40:00,93.48,93.49,93.43,93.44,58115.0,81.3634,81.3721,81.3199,81.3286,58115.0
2021-12-10 12:50:00,93.44,93.45,93.43,93.45,24844.0,81.3286,81.3373,81.3199,81.3373,24844.0
2021-12-10 13:00:00,93.45,93.45,93.41,93.43,28061.0,81.3373,81.3373,81.3025,81.3199,28061.0
2021-12-10 13:10:00,93.42,93.44,93.42,93.43,63346.0,81.3112,81.3286,81.3112,81.3199,63346.0
2021-12-10 13:20:00,93.43,93.43,93.42,93.43,63248.0,81.3199,81.3199,81.3112,81.3199,63248.0
2021-12-10 13:30:00,93.43,93.43,93.4,93.41,107943.0,81.3199,81.3199,81.2938,81.3025,107943.0
2021-12-10 13:40:00,93.4,93.42,93.39,93.4,73863.0,81.2938,81.3112,81.2851,81.2938,73863.0
2021-12-10 13:50:00,93.39,93.39,93.37,93.38,99242.0,81.2851,81.2851,81.2677,81.2764,99242.0
2021-12-10 14:00:00,93.38,93.38,93.35,93.35,21603.0,81.2764,81.2764,81.2503,81.2503,21603.0
2021-12-10 14:10:00,93.35,93.36,93.34,93.35,40324.0,81.2503,81.259,81.2415,81.2503,40324.0
2021-12-10 14:20:00,93.35,93.36,93.33,93.34,50613.0,81.2503,81.259,81.2328,81.2415,50613.0
2021-12-10 14:30:00,93.34,93.35,93.32,93.34,21938.0,81.2415,81.2503,81.2241,81.2415,21938.0
2021-12-10 14:40:00,93.33,93.34,93.32,93.33,14384.0,81.2328,81.2415,81.2241,81.2328,14384.0
2021-12-10 14:50:00,93.32,93.35,93.32,93.34,45125.0,81.2241,81.2503,81.2241,81.2415,45125.0
2021-12-10 15:00:00,93.34,93.35,93.33,93.34,112776.0,81.2415,81.2503,81.2328,81.2415,112776.0
2021-12-10 15:10:00,93.34,93.35,93.32,93.34,58140.0,81.2415,81.2503,81.2241,81.2415,58140.0
2021-12-10 15:20:00,93.34,93.35,93.34,93.34,23678.0,81.2415,81.2503,81.2415,81.2415,23678.0
2021-12-10 15:30:00,93.34,93.35,93.33,93.34,87004.0,81.2415,81.2503,81.2328,81.2415,87004.0
2021-12-10 15:40:00,93.34,93.37,93.34,93.34,62435.0,81.2415,81.2677,81.2415,81.2415,62435.0
2021-12-10 15:50:00,93.34,93.4,93.34,93.36,102229.0,81.2415,81.2938,81.2415,81.259,102229.0
2021-12-13 09:30:00,93.56,93.61,93.56,93.58,95108.0,81.433,81.4766,81.433,81.4504,95108.0
2021-12-13 09:40:00,93.57,93.59,93.55,93.58,110532.0,81.4417,81.4591,81.4243,81.4504,110532.0
2021-12-13 09:50:00,93.57,93.64,93.57,93.63,92843.0,81.4417,81.5027,81.4417,81.494,92843.0
2021-12-13 10:00:00,93.63,93.65,93.63,93.64,94105.0,81.494,81.5114,81.494,81.5027,94105.0
2021-12-13 10:10:00,93.64,93.67,93.63,93.67,643744.0,81.5027,81.5288,81.494,81.5288,643744.0
2021-12-13 10:20:00,93.67,93.67,93.64,93.67,55867.0,81.5288,81.5288,81.5027,81.5288,55867.0
2021-12-13 10:30:00,93.67,93.69,93.64,93.65,95901.0,81.5288,81.5462,81.5027,81.5114,95901.0
2021-12-13 10:40:00,93.65,93.69,93.65,93.68,66844.0,81.5114,81.5462,81.5114,81.5375,66844.0
2021-12-13 10:50:00,93.69,93.7,93.68,93.69,57633.0,81.5462,81.5549,81.5375,81.5462,57633.0
2021-12-13 11:00:00,93.69,93.69,93.67,93.69,18461.0,81.5462,81.5462,81.5288,81.5462,18461.0
2021-12-13 11:10:00,93.69,93.73,93.68,93.72,120400.0,81.5462,81.581,81.5375,81.5723,120400.0
2021-12-13 11:20:00,93.73,93.74,93.71,93.72,61785.0,81.581,81.5897,81.5636,81.5723,61785.0
2021-12-13 11:30:00,93.73,93.75,93.72,93.73,15432.0,81.581,81.5984,81.5723,81.581,15432.0
2021-12-13 11:40:00,93.73,93.78,93.73,93.78,45835.0,81.581,81.6245,81.581,81.6245,45835.0
2021-12-13 11:50:00,93.79,93.79,93.76,93.76,33393.0,81.6332,81.6332,81.6071,81.6071,33393.0
2021-12-13 12:00:00,93.76,93.79,93.74,93.75,34185.0,81.6071,81.6332,81.5897,81.5984,34185.0
2021-12-13 12:10:00,93.74,93.75,93.71,93.73,45005.0,81.5897,81.5984,81.5636,81.581,45005.0
2021-12-13 12:20:00,93.72,93.73,93.7,93.71,112262.0,81.5723,81.581,81.5549,81.5636,112262.0
2021-12-13 12:30:00,93.71,93.74,93.71,93.73,33877.0,81.5636,81.5897,81.5636,81.581,33877.0
2021-12-13 12:40:00,93.73,93.74,93.72,93.72,37641.0,81.581,81.5897,81.5723,81.5723,37641.0
2021-12-13 12:50:00,93.72,93.73,93.7,93.72,37646.0,81.5723,81.581,81.5549,81.5723,37646.0
2021-12-13 13:00:00,93.72,93.72,93.69,93.69,26907.0,81.5723,81.5723,81.5462,81.5462,26907.0
2021-12-13 13:10:00,93.69,93.71,93.69,93.7,43423.0,81.5462,81.5636,81.5462,81.5549,43423.0
2021-12-13 13:20:00,93.7,93.71,93.68,93.69,64062.0,81.5549,81.5636,81.5375,81.5462,64062.0
2021-12-13 13:30:00,93.68,93.71,93.68,93.7,47543.0,81.5375,81.5636,81.5375,81.5549,47543.0
2021-12-13 13:40:00,93.7,93.71,93.69,93.69,43463.0,81.5549,81.5636,81.5462,81.5462,43463.0
2021-12-13 13:50:00,93.7,93.7,93.67,93.67,84561.0,81.5549,81.5549,81.5288,81.5288,84561.0
2021-12-13 14:00:00,93.68,93.68,93.66,93.66,55337.0,81.5375,81.5375,81.5201,81.5201,55337.0
2021-12-13 14:10:00,93.67,93.67,93.65,93.65,139974.0,81.5288,81.5288,81.5114,81.5114,139974.0
2021-12-13 14:20:00,93.66,93.67,93.65,93.67,176170.0,81.5201,81.5288,81.5114,81.5288,176170.0
2021-12-13 14:30:00,93.67,93.69,93.66,93.69,75029.0,81.5288,81.5462,81.5201,81.5462,75029.0
2021-12-13 14:40:00,93.68,93.69,93.67,93.68,68388.0,81.5375,81.5462,81.5288,81.5375,68388.0
2021-12-13 14:50:00,93.68,93.69,93.67,93.69,67455.0,81.5375,81.5462,81.5288,81.5462,67455.0
2021-12-13 15:00:00,93.69,93.69,93.67,93.69,133269.0,81.5462,81.5462,81.5288,81.5462,133269.0
2021-12-13 15:10:00,93.69,93.7,93.68,93.7,45402.0,81.5462,81.5549,81.5375,81.5549,45402.0
2021-12-13 15:20:00,93.7,93.7,93.69,93.7,76729.0,81.5549,81.5549,81.5462,81.5549,76729.0
2021-12-13 15:30:00,93.7,93.71,93.68,93.68,62936.0,81.5549,81.5636,81.5375,81.5375,62936.0
2021-12-13 15:40:00,93.69,93.69,93.67,93.68,63016.0,81.5462,81.5462,81.5288,81.5375,63016.0
2021-12-13 15:50:00,93.67,93.68,93.63,93.64,353758.0,81.5288,81.5375,81.494,81.5027,353758.0
2021-12-14 09:30:00,93.49,93.51,93.37,93.39,156930.0,81.3721,81.3895,81.2677,81.2851,156930.0
2021-12-14 09:40:00,93.38,93.43,93.38,93.41,135400.0,81.2764,81.3199,81.2764,81.3025,135400.0
2021-12-14 09:50:00,93.41,93.43,93.38,93.39,172138.0,81.3025,81.3199,81.2764,81.2851,172138.0
2021-12-14 10:00:00,93.39,93.39,93.36,93.37,349110.0,81.2851,81.2851,81.259,81.2677,349110.0
2021-12-14 10:10:00,93.36,93.38,93.34,93.36,40316.0,81.259,81.2764,81.2415,81.259,40316.0
2021-12-14 10:20:00,93.37,93.37,93.31,93.33,46070.0,81.2677,81.2677,81.2154,81.2328,46070.0
2021-12-14 10:30:00,93.32,93.38,93.32,93.36,52757.0,81.2241,81.2764,81.2241,81.259,52757.0
2021-12-14 10:40:00,93.35,93.39,93.34,93.38,166949.0,81.2503,81.2851,81.2415,81.2764,166949.0
2021-12-14 10:50:00,93.38,93.41,93.37,93.4,71330.0,81.2764,81.3025,81.2677,81.2938,71330.0
2021-12-14 11:00:00,93.4,93.46,93.39,93.45,68276.0,81.2938,81.346,81.2851,81.3373,68276.0
2021-12-14 11:10:00,93.45,93.5,93.44,93.45,77535.0,81.3373,81.3808,81.3286,81.3373,77535.0
2021-12-14 11:20:00,93.45,93.47,93.44,93.45,92258.0,81.3373,81.3547,81.3286,81.3373,92258.0
2021-12-14 11:30:00,93.45,93.47,93.44,93.45,54073.0,81.3373,81.3547,81.3286,81.3373,54073.0
2021-12-14 11:40:00,93.44,93.47,93.43,93.44,69397.0,81.3286,81.3547,81.3199,81.3286,69397.0
2021-12-14 11:50:00,93.45,93.49,93.43,93.49,476470.0,81.3373,81.3721,81.3199,81.3721,476470.0
2021-12-14 12:00:00,93.48,93.5,93.48,93.5,497634.0,81.3634,81.3808,81.3634,81.3808,497634.0
2021-12-14 12:10:00,93.5,93.5,93.48,93.48,409143.0,81.3808,81.3808,81.3634,81.3634,409143.0
2021-12-14 12:20:00,93.48,93.48,93.42,93.44,199718.0,81.3634,81.3634,81.3112,81.3286,199718.0
2021-12-14 12:30:00,93.45,93.46,93.44,93.45,89353.0,81.3373,81.346,81.3286,81.3373,89353.0
2021-12-14 12:40:00,93.45,93.47,93.44,93.44,96940.0,81.3373,81.3547,81.3286,81.3286,96940.0
2021-12-14 12:50:00,93.44,93.45,93.43,93.45,77041.0,81.3286,81.3373,81.3199,81.3373,77041.0
2021-12-14 13:00:00,93.45,93.45,93.4,93.42,76736.0,81.3373,81.3373,81.2938,81.3112,76736.0
2021-12-14 13:10:00,93.42,93.42,93.4,93.42,139852.0,81.3112,81.3112,81.2938,81.3112,139852.0
2021-12-14 13:20:00,93.42,93.43,93.41,93.41,114507.0,81.3112,81.3199,81.3025,81.3025,114507.0
2021-12-14 13:30:00,93.42,93.43,93.41,93.42,116436.0,81.3112,81.3199,81.3025,81.3112,116436.0
2021-12-14 13:40:00,93.42,93.43,93.41,93.41,67940.0,81.3112,81.3199,81.3025,81.3025,67940.0
2021-12-14 13:50:00,93.41,93.42,93.4,93.4,74545.0,81.3025,81.3112,81.2938,81.2938,74545.0
2021-12-14 14:00:00,93.41,93.41,93.38,93.4,105284.0,81.3025,81.3025,81.2764,81.2938,105284.0
2021-12-14 14:10:00,93.4,93.41,93.39,93.41,117937.0,81.2938,81.3025,81.2851,81.3025,117937.0
2021-12-14 14:20:00,93.4,93.42,93.39,93.41,86960.0,81.2938,81.3112,81.2851,81.3025,86960.0
2021-12-14 14:30:00,93.4,93.42,93.39,93.39,217730.0,81.2938,81.3112,81.2851,81.2851,217730.0
2021-12-14 14:40:00,93.4,93.42,93.39,93.41,107287.0,81.2938,81.3112,81.2851,81.3025,107287.0
2021-12-14 14:50:00,93.42,93.43,93.42,93.42,49778.0,81.3112,81.3199,81.3112,81.3112,49778.0
2021-12-14 15:00:00,93.42,93.43,93.4,93.43,88457.0,81.3112,81.3199,81.2938,81.3199,88457.0
2021-12-14 15:10:00,93.43,93.43,93.41,93.42,134276.0,81.3199,81.3199,81.3025,81.3112,134276.0
2021-12-14 15:20:00,93.42,93.43,93.41,93.42,119240.0,81.3112,81.3199,81.3025,81.3112,119240.0
2021-12-14 15:30:00,93.41,93.42,93.39,93.39,92878.0,81.3025,81.3112,81.2851,81.2851,92878.0
2021-12-14 15:40:00,93.39,93.4,93.37,93.38,249811.0,81.2851,81.2938,81.2677,81.2764,249811.0
2021-12-14 15:50:00,93.38,93.39,93.36,93.38,109385.0,81.2764,81.2851,81.259,81.2764,109385.0
2021-12-15 09:30:00,93.22,93.31,93.22,93.3,77261.0,81.1371,81.2154,81.1371,81.2067,77261.0
2021-12-15 09:40:00,93.29,93.34,93.29,93.34,41822.0,81.198,81.2415,81.198,81.2415,41822.0
2021-12-15 09:50:00,93.33,93.37,93.33,93.34,15644.0,81.2328,81.2677,81.2328,81.2415,15644.0
2021-12-15 10:00:00,93.34,93.4,93.33,93.4,25192.0,81.2415,81.2938,81.2328,81.2938,25192.0
2021-12-15 10:10:00,93.41,93.42,93.38,93.4,49084.0,81.3025,81.3112,81.2764,81.2938,49084.0
2021-12-15 10:20:00,93.4,93.43,93.39,93.42,36587.0,81.2938,81.3199,81.2851,81.3112,36587.0
2021-12-15 10:30:00,93.42,93.46,93.39,93.39,48533.0,81.3112,81.346,81.2851,81.2851,48533.0
2021-12-15 10:40:00,93.39,93.42,93.39,93.41,98950.0,81.2851,81.3112,81.2851,81.3025,98950.0
2021-12-15 10:50:00,93.41,93.42,93.39,93.41,98087.0,81.3025,81.3112,81.2851,81.3025,98087.0
2021-12-15 11:00:00,93.41,93.43,93.4,93.42,52126.0,81.3025,81.3199,81.2938,81.3112,52126.0
2021-12-15 11:10:00,93.43,93.45,93.42,93.43,53979.0,81.3199,81.3373,81.3112,81.3199,53979.0
2021-12-15 11:20:00,93.43,93.43,93.4,93.41,21749.0,81.3199,81.3199,81.2938,81.3025,21749.0
2021-12-15 11:30:00,93.41,93.42,93.38,93.4,21001.0,81.3025,81.3112,81.2764,81.2938,21001.0
2021-12-15 11:40:00,93.4,93.42,93.39,93.42,39356.0,81.2938,81.3112,81.2851,81.3112,39356.0
2021-12-15 11:50:00,93.42,93.44,93.41,93.42,58420.0,81.3112,81.3286,81.3025,81.3112,58420.0
2021-12-15 12:00:00,93.42,93.44,93.41,93.43,132659.0,81.3112,81.3286,81.3025,81.3199,132659.0
2021-12-15 12:10:00,93.43,93.43,93.41,93.43,37545.0,81.3199,81.3199,81.3025,81.3199,37545.0
2021-12-15 12:20:00,93.43,93.43,93.39,93.39,68251.0,81.3199,81.3199,81.2851,81.2851,68251.0
2021-12-15 12:30:00,93.39,93.4,93.39,93.39,40552.0,81.2851,81.2938,81.2851,81.2851,40552.0
2021-12-15 12:40:00,93.4,93.4,93.38,93.38,33118.0,81.2938,81.2938,81.2764,81.2764,33118.0
2021-12-15 12:50:00,93.39,93.4,93.37,93.37,58793.0,81.2851,81.2938,81.2677,81.2677,58793.0
2021-12-15 13:00:00,93.37,93.38,93.35,93.36,29429.0,81.2677,81.2764,81.2503,81.259,29429.0
2021-12-15 13:10:00,93.36,93.37,93.35,93.37,62011.0,81.259,81.2677,81.2503,81.2677,62011.0
2021-12-15 13:20:00,93.38,93.38,93.36,93.37,26971.0,81.2764,81.2764,81.259,81.2677,26971.0
2021-12-15 13:30:00,93.37,93.38,93.36,93.37,81517.0,81.2677,81.2764,81.259,81.2677,81517.0
2021-12-15 13:40:00,93.38,93.38,93.37,93.37,63805.0,81.2764,81.2764,81.2677,81.2677,63805.0
2021-12-15 13:50:00,93.38,93.41,93.37,93.4,87743.0,81.2764,81.3025,81.2677,81.2938,87743.0
2021-12-15 14:00:00,93.37,93.37,93.17,93.33,232457.0,81.2677,81.2677,81.0936,81.2328,232457.0
2021-12-15 14:10:00,93.33,93.38,93.3,93.33,169329.0,81.2328,81.2764,81.2067,81.2328,169329.0
2021-12-15 14:20:00,93.33,93.35,93.27,93.28,71158.0,81.2328,81.2503,81.1806,81.1893,71158.0
2021-12-15 14:30:00,93.28,93.29,93.17,93.27,134697.0,81.1893,81.198,81.0936,81.1806,134697.0
2021-12-15 14:40:00,93.28,93.32,93.24,93.32,114342.0,81.1893,81.2241,81.1545,81.2241,114342.0
2021-12-15 14:50:00,93.32,93.4,93.29,93.35,74280.0,81.2241,81.2938,81.198,81.2503,74280.0
2021-12-15 15:00:00,93.35,93.35,93.31,93.33,129344.0,81.2503,81.2503,81.2154,81.2328,129344.0
2021-12-15 15:10:00,93.34,93.36,93.3,93.34,58517.0,81.2415,81.259,81.2067,81.2415,58517.0
2021-12-15 15:20:00,93.34,93.43,93.33,93.41,58977.0,81.2415,81.3199,81.2328,81.3025,58977.0
2021-12-15 15:30:00,93.41,93.54,93.4,93.51,161316.0,81.3025,81.4156,81.2938,81.3895,161316.0
2021-12-15 15:40:00,93.51,93.51,93.48,93.51,122108.0,81.3895,81.3895,81.3634,81.3895,122108.0
2021-12-15 15:50:00,93.51,93.54,93.48,93.51,255144.0,81.3895,81.4156,81.3634,81.3895,255144.0
2021-12-16 09:30:00,93.98,93.99,93.62,93.76,122579.0,81.7986,81.8073,81.4853,81.6071,122579.0
2021-12-16 09:40:00,93.76,93.79,93.71,93.72,74409.0,81.6071,81.6332,81.5636,81.5723,74409.0
2021-12-16 09:50:00,93.71,93.78,93.7,93.77,88021.0,81.5636,81.6245,81.5549,81.6158,88021.0
2021-12-16 10:00:00,93.77,93.81,93.74,93.78,131994.0,81.6158,81.6506,81.5897,81.6245,131994.0
2021-12-16 10:10:00,93.78,93.8,93.76,93.77,83853.0,81.6245,81.6419,81.6071,81.6158,83853.0
2021-12-16 10:20:00,93.77,93.81,93.74,93.81,73075.0,81.6158,81.6506,81.5897,81.6506,73075.0
2021-12-16 10:30:00,93.81,93.81,93.73,93.74,125660.0,81.6506,81.6506,81.581,81.5897,125660.0
2021-12-16 10:40:00,93.75,93.76,93.72,93.75,86034.0,81.5984,81.6071,81.5723,81.5984,86034.0
2021-12-16 10:50:00,93.74,93.76,93.72,93.73,84161.0,81.5897,81.6071,81.5723,81.581,84161.0
2021-12-16 11:00:00,93.74,93.77,93.71,93.77,110611.0,81.5897,81.6158,81.5636,81.6158,110611.0
2021-12-16 11:10:00,93.77,93.77,93.7,93.7,45338.0,81.6158,81.6158,81.5549,81.5549,45338.0
2021-12-16 11:20:00,93.69,93.72,93.69,93.71,18256.0,81.5462,81.5723,81.5462,81.5636,18256.0
2021-12-16 11:30:00,93.72,93.75,93.7,93.75,32686.0,81.5723,81.5984,81.5549,81.5984,32686.0
2021-12-16 11:40:00,93.75,93.76,93.72,93.73,39493.0,81.5984,81.6071,81.5723,81.581,39493.0
2021-12-16 11:50:00,93.72,93.75,93.71,93.71,14826.0,81.5723,81.5984,81.5636,81.5636,14826.0
2021-12-16 12:00:00,93.72,93.73,93.69,93.72,72963.0,81.5723,81.581,81.5462,81.5723,72963.0
2021-12-16 12:10:00,93.71,93.73,93.69,93.73,16057.0,81.5636,81.581,81.5462,81.581,16057.0
2021-12-16 12:20:00,93.73,93.74,93.72,93.73,135229.0,81.581,81.5897,81.5723,81.581,135229.0
2021-12-16 12:30:00,93.73,93.77,93.73,93.74,73814.0,81.581,81.6158,81.581,81.5897,73814.0
2021-12-16 12:40:00,93.73,93.75,93.73,93.75,23128.0,81.581,81.5984,81.581,81.5984,23128.0
2021-12-16 12:50:00,93.75,93.75,93.73,93.75,32614.0,81.5984,81.5984,81.581,81.5984,32614.0
2021-12-16 13:00:00,93.74,93.75,93.72,93.73,26428.0,81.5897,81.5984,81.5723,81.581,26428.0
2021-12-16 13:10:00,93.74,93.74,93.72,93.73,10456.0,81.5897,81.5897,81.5723,81.581,10456.0
2021-12-16 13:20:00,93.73,93.74,93.7,93.71,38415.0,81.581,81.5897,81.5549,81.5636,38415.0
2021-12-16 13:30:00,93.71,93.72,93.7,93.71,24379.0,81.5636,81.5723,81.5549,81.5636,24379.0
2021-12-16 13:40:00,93.71,93.72,93.68,93.68,13372.0,81.5636,81.5723,81.5375,81.5375,13372.0
2021-12-16 13:50:00,93.69,93.72,93.68,93.7,19349.0,81.5462,81.5723,81.5375,81.5549,19349.0
2021-12-16 14:00:00,93.71,93.71,93.7,93.7,19148.0,81.5636,81.5636,81.5549,81.5549,19148.0
2021-12-16 14:10:00,93.7,93.71,93.68,93.69,19678.0,81.5549,81.5636,81.5375,81.5462,19678.0
2021-12-16 14:20:00,93.69,93.71,93.68,93.68,24189.0,81.5462,81.5636,81.5375,81.5375,24189.0
2021-12-16 14:30:00,93.69,93.71,93.68,93.7,63972.0,81.5462,81.5636,81.5375,81.5549,63972.0
2021-12-16 14:40:00,93.7,93.71,93.69,93.7,44322.0,81.5549,81.5636,81.5462,81.5549,44322.0
2021-12-16 14:50:00,93.71,93.71,93.67,93.68,119128.0,81.5636,81.5636,81.5288,81.5375,119128.0
2021-12-16 15:00:00,93.68,93.72,93.67,93.7,699091.0,81.5375,81.5723,81.5288,81.5549,699091.0
2021-12-16 15:10:00,93.7,93.72,93.68,93.7,138779.0,81.5549,81.5723,81.5375,81.5549,138779.0
2021-12-16 15:20:00,93.7,93.7,93.68,93.68,167645.0,81.5549,81.5549,81.5375,81.5375,167645.0
2021-12-16 15:30:00,93.68,93.7,93.68,93.69,62011.0,81.5375,81.5549,81.5375,81.5462,62011.0
2021-12-16 15:40:00,93.68,93.7,93.65,93.66,64859.0,81.5375,81.5549,81.5114,81.5201,64859.0
2021-12-16 15:50:00,93.66,93.71,93.64,93.69,71239.0,81.5201,81.5636,81.5027,81.5462,71239.0
2021-12-17 09:30:00,93.77,93.85,93.77,93.85,68091.0,81.6158,81.6854,81.6158,81.6854,68091.0
2021-12-17 09:40:00,93.84,93.9,93.84,93.88,76082.0,81.6767,81.729,81.6767,81.7116,76082.0
2021-12-17 09:50:00,93.88,93.9,93.87,93.88,50701.0,81.7116,81.729,81.7029,81.7116,50701.0
2021-12-17 10:00:00,93.88,93.89,93.85,93.88,41522.0,81.7116,81.7203,81.6854,81.7116,41522.0
2021-12-17 10:10:00,93.87,93.9,93.87,93.89,46103.0,81.7029,81.729,81.7029,81.7203,46103.0
2021-12-17 10:20:00,93.89,93.89,93.85,93.89,105743.0,81.7203,81.7203,81.6854,81.7203,105743.0
2021-12-17 10:30:00,93.89,93.9,93.85,93.87,65142.0,81.7203,81.729,81.6854,81.7029,65142.0
2021-12-17 10:40:00,93.87,93.9,93.85,93.89,160709.0,81.7029,81.729,81.6854,81.7203,160709.0
2021-12-17 10:50:00,93.88,93.89,93.85,93.86,34938.0,81.7116,81.7203,81.6854,81.6941,34938.0
2021-12-17 11:00:00,93.86,93.88,93.86,93.87,25295.0,81.6941,81.7116,81.6941,81.7029,25295.0
2021-12-17 11:10:00,93.86,93.87,93.84,93.86,28053.0,81.6941,81.7029,81.6767,81.6941,28053.0
2021-12-17 11:20:00,93.86,93.89,93.85,93.89,31499.0,81.6941,81.7203,81.6854,81.7203,31499.0
2021-12-17 11:30:00,93.88,93.9,93.88,93.9,88296.0,81.7116,81.729,81.7116,81.729,88296.0
2021-12-17 11:40:00,93.9,93.92,93.89,93.91,45223.0,81.729,81.7464,81.7203,81.7377,45223.0
2021-12-17 11:50:00,93.92,93.93,93.91,93.92,38310.0,81.7464,81.7551,81.7377,81.7464,38310.0
2021-12-17 12:00:00,93.91,93.92,93.89,93.9,35667.0,81.7377,81.7464,81.7203,81.729,35667.0
2021-12-17 12:10:00,93.9,93.9,93.87,93.89,48861.0,81.729,81.729,81.7029,81.7203,48861.0
2021-12-17 12:20:00,93.89,93.9,93.88,93.89,15857.0,81.7203,81.729,81.7116,81.7203,15857.0
2021-12-17 12:30:00,93.89,93.9,93.88,93.89,20601.0,81.7203,81.729,81.7116,81.7203,20601.0
2021-12-17 12:40:00,93.89,93.89,93.86,93.88,21503.0,81.7203,81.7203,81.6941,81.7116,21503.0
2021-12-17 12:50:00,93.88,93.9,93.87,93.87,24214.0,81.7116,81.729,81.7029,81.7029,24214.0
2021-12-17 13:00:00,93.87,93.87,93.84,93.85,14085.0,81.7029,81.7029,81.6767,81.6854,14085.0
2021-12-17 13:10:00,93.84,93.85,93.83,93.84,35409.0,81.6767,81.6854,81.668,81.6767,35409.0
2021-12-17 13:20:00,93.83,93.84,93.82,93.83,25558.0,81.668,81.6767,81.6593,81.668,25558.0
2021-12-17 13:30:00,93.84,93.84,93.74,93.76,75241.0,81.6767,81.6767,81.5897,81.6071,75241.0
2021-12-17 13:40:00,93.76,93.77,93.73,93.76,72726.0,81.6071,81.6158,81.581,81.6071,72726.0
2021-12-17 13:50:00,93.76,93.79,93.75,93.78,29004.0,81.6071,81.6332,81.5984,81.6245,29004.0
2021-12-17 14:00:00,93.78,93.79,93.77,93.78,16079.0,81.6245,81.6332,81.6158,81.6245,16079.0
2021-12-17 14:10:00,93.78,93.8,93.77,93.79,30625.0,81.6245,81.6419,81.6158,81.6332,30625.0
2021-12-17 14:20:00,93.8,93.81,93.79,93.8,34732.0,81.6419,81.6506,81.6332,81.6419,34732.0
2021-12-17 14:30:00,93.8,93.8,93.79,93.8,25656.0,81.6419,81.6419,81.6332,81.6419,25656.0
2021-12-17 14:40:00,93.8,93.8,93.78,93.8,43035.0,81.6419,81.6419,81.6245,81.6419,43035.0
2021-12-17 14:50:00,93.8,93.82,93.79,93.8,20021.0,81.6419,81.6593,81.6332,81.6419,20021.0
2021-12-17 15:00:00,93.8,93.81,93.77,93.78,25218.0,81.6419,81.6506,81.6158,81.6245,25218.0
2021-12-17 15:10:00,93.78,93.78,93.77,93.77,27970.0,81.6245,81.6245,81.6158,81.6158,27970.0
2021-12-17 15:20:00,93.78,93.78,93.75,93.77,52513.0,81.6245,81.6245,81.5984,81.6158,52513.0
2021-12-17 15:30:00,93.77,93.78,93.76,93.76,38015.0,81.6158,81.6245,81.6071,81.6071,38015.0
2021-12-17 15:40:00,93.77,93.78,93.76,93.77,61558.0,81.6158,81.6245,81.6071,81.6158,61558.0
2021-12-17 15:50:00,93.77,93.79,93.76,93.79,84366.0,81.6158,81.6332,81.6071,81.6332,84366.0
2021-12-20 09:30:00,93.77,93.8,93.76,93.78,71157.0,81.6158,81.6419,81.6071,81.6245,71157.0
2021-12-20 09:40:00,93.78,93.81,93.77,93.8,29192.0,81.6245,81.6506,81.6158,81.6419,29192.0
2021-12-20 09:50:00,93.8,93.81,93.73,93.73,62965.0,81.6419,81.6506,81.581,81.581,62965.0
2021-12-20 10:00:00,93.73,93.78,93.73,93.77,60796.0,81.581,81.6245,81.581,81.6158,60796.0
2021-12-20 10:10:00,93.76,93.77,93.72,93.73,44433.0,81.6071,81.6158,81.5723,81.581,44433.0
2021-12-20 10:20:00,93.74,93.77,93.73,93.76,71723.0,81.5897,81.6158,81.581,81.6071,71723.0
2021-12-20 10:30:00,93.75,93.8,93.74,93.78,64757.0,81.5984,81.6419,81.5897,81.6245,64757.0
2021-12-20 10:40:00,93.78,93.81,93.77,93.81,119332.0,81.6245,81.6506,81.6158,81.6506,119332.0
2021-12-20 10:50:00,93.81,93.81,93.76,93.77,34056.0,81.6506,81.6506,81.6071,81.6158,34056.0
2021-12-20 11:00:00,93.77,93.79,93.75,93.76,36277.0,81.6158,81.6332,81.5984,81.6071,36277.0
2021-12-20 11:10:00,93.76,93.76,93.73,93.74,44204.0,81.6071,81.6071,81.581,81.5897,44204.0
2021-12-20 11:20:00,93.73,93.74,93.69,93.69,148038.0,81.581,81.5897,81.5462,81.5462,148038.0
2021-12-20 11:30:00,93.7,93.7,93.67,93.68,123876.0,81.5549,81.5549,81.5288,81.5375,123876.0
2021-12-20 11:40:00,93.68,93.7,93.67,93.7,85064.0,81.5375,81.5549,81.5288,81.5549,85064.0
2021-12-20 11:50:00,93.7,93.72,93.7,93.7,104112.0,81.5549,81.5723,81.5549,81.5549,104112.0
2021-12-20 12:00:00,93.7,93.71,93.65,93.66,59917.0,81.5549,81.5636,81.5114,81.5201,59917.0
2021-12-20 12:10:00,93.65,93.67,93.65,93.66,69574.0,81.5114,81.5288,81.5114,81.5201,69574.0
2021-12-20 12:20:00,93.66,93.66,93.63,93.63,19725.0,81.5201,81.5201,81.494,81.494,19725.0
2021-12-20 12:30:00,93.64,93.66,93.64,93.65,45589.0,81.5027,81.5201,81.5027,81.5114,45589.0
2021-12-20 12:40:00,93.66,93.66,93.65,93.66,21850.0,81.5201,81.5201,81.5114,81.5201,21850.0
2021-12-20 12:50:00,93.66,93.66,93.63,93.66,47840.0,81.5201,81.5201,81.494,81.5201,47840.0
2021-12-20 13:00:00,93.66,93.69,93.65,93.68,27249.0,81.5201,81.5462,81.5114,81.5375,27249.0
2021-12-20 13:10:00,93.67,93.67,93.65,93.66,25579.0,81.5288,81.5288,81.5114,81.5201,25579.0
2021-12-20 13:20:00,93.66,93.66,93.62,93.63,76027.0,81.5201,81.5201,81.4853,81.494,76027.0
2021-12-20 13:30:00,93.63,93.65,93.62,93.63,59181.0,81.494,81.5114,81.4853,81.494,59181.0
2021-12-20 13:40:00,93.63,93.63,93.61,93.63,23095.0,81.494,81.494,81.4766,81.494,23095.0
2021-12-20 13:50:00,93.62,93.64,93.6,93.61,38791.0,81.4853,81.5027,81.4678,81.4766,38791.0
2021-12-20 14:00:00,93.6,93.62,93.58,93.59,78041.0,81.4678,81.4853,81.4504,81.4591,78041.0
2021-12-20 14:10:00,93.59,93.61,93.58,93.61,31036.0,81.4591,81.4766,81.4504,81.4766,31036.0
2021-12-20 14:20:00,93.61,93.62,93.6,93.62,52925.0,81.4766,81.4853,81.4678,81.4853,52925.0
2021-12-20 14:30:00,93.62,93.63,93.61,93.63,20489.0,81.4853,81.494,81.4766,81.494,20489.0
2021-12-20 14:40:00,93.63,93.64,93.6,93.62,31538.0,81.494,81.5027,81.4678,81.4853,31538.0
2021-12-20 14:50:00,93.62,93.63,93.59,93.59,46729.0,81.4853,81.494,81.4591,81.4591,46729.0
2021-12-20 15:00:00,93.59,93.62,93.59,93.6,78975.0,81.4591,81.4853,81.4591,81.4678,78975.0
2021-12-20 15:10:00,93.59,93.61,93.59,93.59,80273.0,81.4591,81.4766,81.4591,81.4591,80273.0
2021-12-20 15:20:00,93.6,93.65,93.59,93.63,502354.0,81.4678,81.5114,81.4591,81.494,502354.0
2021-12-20 15:30:00,93.63,93.65,93.62,93.64,132502.0,81.494,81.5114,81.4853,81.5027,132502.0
2021-12-20 15:40:00,93.64,93.65,93.64,93.65,36445.0,81.5027,81.5114,81.5027,81.5114,36445.0
2021-12-20 15:50:00,93.65,93.65,93.64,93.64,107699.0,81.5114,81.5114,81.5027,81.5027,107699.0
2021-12-21 09:30:00,93.95,93.96,92.75,93.49,186791.0,81.7725,81.7812,80.728,81.3721,186791.0
2021-12-21 09:40:00,93.48,93.49,93.47,93.48,61519.0,81.3634,81.3721,81.3547,81.3634,61519.0
2021-12-21 09:50:00,93.48,93.48,93.43,93.44,181052.0,81.3634,81.3634,81.3199,81.3286,181052.0
2021-12-21 10:00:00,93.43,93.44,93.4,93.4,66494.0,81.3199,81.3286,81.2938,81.2938,66494.0
2021-12-21 10:10:00,93.4,93.41,93.37,93.38,64250.0,81.2938,81.3025,81.2677,81.2764,64250.0
2021-12-21 10:20:00,93.38,93.41,93.37,93.41,67139.0,81.2764,81.3025,81.2677,81.3025,67139.0
2021-12-21 10:30:00,93.41,93.43,93.4,93.4,48547.0,81.3025,81.3199,81.2938,81.2938,48547.0
2021-12-21 10:40:00,93.41,93.41,93.37,93.39,58914.0,81.3025,81.3025,81.2677,81.2851,58914.0
2021-12-21 10:50:00,93.39,93.39,93.37,93.37,42412.0,81.2851,81.2851,81.2677,81.2677,42412.0
2021-12-21 11:00:00,93.38,93.41,93.37,93.4,59853.0,81.2764,81.3025,81.2677,81.2938,59853.0
2021-12-21 11:10:00,93.4,93.4,93.37,93.38,40872.0,81.2938,81.2938,81.2677,81.2764,40872.0
2021-12-21 11:20:00,93.37,93.38,93.37,93.38,13248.0,81.2677,81.2764,81.2677,81.2764,13248.0
2021-12-21 11:30:00,93.38,93.39,93.37,93.39,185532.0,81.2764,81.2851,81.2677,81.2851,185532.0
2021-12-21 11:40:00,93.38,93.41,93.38,93.41,140107.0,81.2764,81.3025,81.2764,81.3025,140107.0
2021-12-21 11:50:00,93.41,93.42,93.4,93.41,168177.0,81.3025,81.3112,81.2938,81.3025,168177.0
2021-12-21 12:00:00,93.41,93.42,93.39,93.42,52565.0,81.3025,81.3112,81.2851,81.3112,52565.0
2021-12-21 12:10:00,93.42,93.43,93.41,93.41,28355.0,81.3112,81.3199,81.3025,81.3025,28355.0
2021-12-21 12:20:00,93.42,93.42,93.4,93.4,33302.0,81.3112,81.3112,81.2938,81.2938,33302.0
2021-12-21 12:30:00,93.4,93.41,93.4,93.41,83947.0,81.2938,81.3025,81.2938,81.3025,83947.0
2021-12-21 12:40:00,93.4,93.41,93.38,93.39,39886.0,81.2938,81.3025,81.2764,81.2851,39886.0
2021-12-21 12:50:00,93.39,93.4,93.37,93.39,49826.0,81.2851,81.2938,81.2677,81.2851,49826.0
2021-12-21 13:00:00,93.39,93.45,93.38,93.44,197924.0,81.2851,81.3373,81.2764,81.3286,197924.0
2021-12-21 13:10:00,93.44,93.47,93.42,93.47,44532.0,81.3286,81.3547,81.3112,81.3547,44532.0
2021-12-21 13:20:00,93.47,93.52,93.47,93.51,73971.0,81.3547,81.3982,81.3547,81.3895,73971.0
2021-12-21 13:30:00,93.51,93.52,93.49,93.49,38211.0,81.3895,81.3982,81.3721,81.3721,38211.0
2021-12-21 13:40:00,93.5,93.51,93.48,93.48,30271.0,81.3808,81.3895,81.3634,81.3634,30271.0
2021-12-21 13:50:00,93.48,93.5,93.48,93.5,25286.0,81.3634,81.3808,81.3634,81.3808,25286.0
2021-12-21 14:00:00,93.51,93.52,93.48,93.52,50427.0,81.3895,81.3982,81.3634,81.3982,50427.0
2021-12-21 14:10:00,93.52,93.52,93.47,93.48,62421.0,81.3982,81.3982,81.3547,81.3634,62421.0
2021-12-21 14:20:00,93.47,93.5,93.46,93.5,31186.0,81.3547,81.3808,81.346,81.3808,31186.0
2021-12-21 14:30:00,93.5,93.5,93.47,93.48,34453.0,81.3808,81.3808,81.3547,81.3634,34453.0
2021-12-21 14:40:00,93.48,93.5,93.48,93.49,22085.0,81.3634,81.3808,81.3634,81.3721,22085.0
2021-12-21 14:50:00,93.5,93.52,93.46,93.48,63964.0,81.3808,81.3982,81.346,81.3634,63964.0
2021-12-21 15:00:00,93.48,93.53,93.48,93.53,54851.0,81.3634,81.4069,81.3634,81.4069,54851.0
2021-12-21 15:10:00,93.52,93.56,93.52,93.54,57151.0,81.3982,81.433,81.3982,81.4156,57151.0
2021-12-21 15:20:00,93.53,93.57,93.53,93.56,38932.0,81.4069,81.4417,81.4069,81.433,38932.0
2021-12-21 15:30:00,93.57,93.57,93.56,93.56,50701.0,81.4417,81.4417,81.433,81.433,50701.0
2021-12-21 15:40:00,93.56,93.57,93.54,93.55,198979.0,81.433,81.4417,81.4156,81.4243,198979.0
2021-12-21 15:50:00,93.54,93.6,93.54,93.58,133129.0,81.4156,81.4678,81.4156,81.4504,133129.0
2021-12-22 09:30:00,93.66,93.68,93.62,93.63,59483.0,81.5201,81.5375,81.4853,81.494,59483.0
2021-12-22 09:40:00,93.64,93.64,93.59,93.63,18175.0,81.5027,81.5027,81.4591,81.494,18175.0
2021-12-22 09:50:00,93.62,93.63,93.57,93.59,14530.0,81.4853,81.494,81.4417,81.4591,14530.0
2021-12-22 10:00:00,93.59,93.6,93.55,93.56,18269.0,81.4591,81.4678,81.4243,81.433,18269.0
2021-12-22 10:10:00,93.57,93.57,93.53,93.55,44031.0,81.4417,81.4417,81.4069,81.4243,44031.0
2021-12-22 10:20:00,93.54,93.56,93.53,93.55,53468.0,81.4156,81.433,81.4069,81.4243,53468.0
2021-12-22 10:30:00,93.55,93.56,93.51,93.52,30740.0,81.4243,81.433,81.3895,81.3982,30740.0
2021-12-22 10:40:00,93.52,93.56,93.51,93.54,27421.0,81.3982,81.433,81.3895,81.4156,27421.0
2021-12-22 10:50:00,93.55,93.58,93.54,93.58,32558.0,81.4243,81.4504,81.4156,81.4504,32558.0
2021-12-22 11:00:00,93.58,93.62,93.58,93.59,32825.0,81.4504,81.4853,81.4504,81.4591,32825.0
2021-12-22 11:10:00,93.6,93.63,93.57,93.62,56019.0,81.4678,81.494,81.4417,81.4853,56019.0
2021-12-22 11:20:00,93.62,93.64,93.62,93.64,250541.0,81.4853,81.5027,81.4853,81.5027,250541.0
2021-12-22 11:30:00,93.63,93.64,93.6,93.61,39293.0,81.494,81.5027,81.4678,81.4766,39293.0
2021-12-22 11:40:00,93.6,93.63,93.59,93.62,13111.0,81.4678,81.494,81.4591,81.4853,13111.0
2021-12-22 11:50:00,93.63,93.64,93.61,93.63,13066.0,81.494,81.5027,81.4766,81.494,13066.0
2021-12-22 12:00:00,93.63,93.64,93.61,93.62,25137.0,81.494,81.5027,81.4766,81.4853,25137.0
2021-12-22 12:10:00,93.63,93.63,93.59,93.61,39597.0,81.494,81.494,81.4591,81.4766,39597.0
2021-12-22 12:20:00,93.6,93.62,93.59,93.62,52978.0,81.4678,81.4853,81.4591,81.4853,52978.0
2021-12-22 12:30:00,93.62,93.62,93.61,93.62,17743.0,81.4853,81.4853,81.4766,81.4853,17743.0
2021-12-22 12:40:00,93.62,93.62,93.61,93.62,47975.0,81.4853,81.4853,81.4766,81.4853,47975.0
2021-12-22 12:50:00,93.61,93.64,93.61,93.64,42504.0,81.4766,81.5027,81.4766,81.5027,42504.0
2021-12-22 13:00:00,93.64,93.66,93.61,93.62,39263.0,81.5027,81.5201,81.4766,81.4853,39263.0
2021-12-22 13:10:00,93.62,93.62,93.59,93.59,19648.0,81.4853,81.4853,81.4591,81.4591,19648.0
2021-12-22 13:20:00,93.59,93.6,93.58,93.6,22924.0,81.4591,81.4678,81.4504,81.4678,22924.0
2021-12-22 13:30:00,93.59,93.62,93.59,93.62,59726.0,81.4591,81.4853,81.4591,81.4853,59726.0
2021-12-22 13:40:00,93.62,93.63,93.61,93.62,36744.0,81.4853,81.494,81.4766,81.4853,36744.0
2021-12-22 13:50:00,93.62,93.62,93.6,93.61,27500.0,81.4853,81.4853,81.4678,81.4766,27500.0
2021-12-22 14:00:00,93.6,93.63,93.6,93.63,41003.0,81.4678,81.494,81.4678,81.494,41003.0
2021-12-22 14:10:00,93.62,93.63,93.62,93.63,66704.0,81.4853,81.494,81.4853,81.494,66704.0
2021-12-22 14:20:00,93.63,93.63,93.61,93.63,57908.0,81.494,81.494,81.4766,81.494,57908.0
2021-12-22 14:30:00,93.63,93.63,93.59,93.6,56222.0,81.494,81.494,81.4591,81.4678,56222.0
2021-12-22 14:40:00,93.59,93.6,93.58,93.59,42622.0,81.4591,81.4678,81.4504,81.4591,42622.0
2021-12-22 14:50:00,93.59,93.61,93.58,93.61,52684.0,81.4591,81.4766,81.4504,81.4766,52684.0
2021-12-22 15:00:00,93.61,93.62,93.6,93.62,91896.0,81.4766,81.4853,81.4678,81.4853,91896.0
2021-12-22 15:10:00,93.62,93.62,93.61,93.62,31591.0,81.4853,81.4853,81.4766,81.4853,31591.0
2021-12-22 15:20:00,93.62,93.62,93.59,93.6,57461.0,81.4853,81.4853,81.4591,81.4678,57461.0
2021-12-22 15:30:00,93.59,93.6,93.59,93.59,80156.0,81.4591,81.4678,81.4591,81.4591,80156.0
2021-12-22 15:40:00,93.6,93.62,93.59,93.61,30453.0,81.4678,81.4853,81.4591,81.4766,30453.0
2021-12-22 15:50:00,93.62,93.63,93.61,93.63,41784.0,81.4853,81.494,81.4766,81.494,41784.0
2021-12-23 09:30:00,92.82,92.82,92.7,92.7,74508.0,81.4585,81.4585,81.3532,81.3532,74508.0
2021-12-23 09:40:00,92.71,92.73,92.69,92.71,67640.0,81.3619,81.3795,81.3444,81.3619,67640.0
2021-12-23 09:50:00,92.71,92.74,92.69,92.74,256340.0,81.3619,81.3883,81.3444,81.3883,256340.0
2021-12-23 10:00:00,92.75,92.77,92.73,92.73,82333.0,81.397,81.4146,81.3795,81.3795,82333.0
2021-12-23 10:10:00,92.73,92.77,92.72,92.76,88112.0,81.3795,81.4146,81.3707,81.4058,88112.0
2021-12-23 10:20:00,92.77,92.8,92.75,92.78,56093.0,81.4146,81.4409,81.397,81.4234,56093.0
2021-12-23 10:30:00,92.78,92.78,92.74,92.75,49878.0,81.4234,81.4234,81.3883,81.397,49878.0
2021-12-23 10:40:00,92.75,92.76,92.73,92.74,29015.0,81.397,81.4058,81.3795,81.3883,29015.0
2021-12-23 10:50:00,92.73,92.77,92.73,92.77,90927.0,81.3795,81.4146,81.3795,81.4146,90927.0
2021-12-23 11:00:00,92.77,92.79,92.75,92.79,36135.0,81.4146,81.4321,81.397,81.4321,36135.0
2021-12-23 11:10:00,92.79,92.82,92.78,92.81,64693.0,81.4321,81.4585,81.4234,81.4497,64693.0
2021-12-23 11:20:00,92.81,92.83,92.8,92.82,55471.0,81.4497,81.4672,81.4409,81.4585,55471.0
2021-12-23 11:30:00,92.82,92.84,92.82,92.84,55421.0,81.4585,81.476,81.4585,81.476,55421.0
2021-12-23 11:40:00,92.84,92.85,92.83,92.84,30947.0,81.476,81.4848,81.4672,81.476,30947.0
2021-12-23 11:50:00,92.84,92.85,92.82,92.84,95230.0,81.476,81.4848,81.4585,81.476,95230.0
2021-12-23 12:00:00,92.84,92.85,92.84,92.84,75384.0,81.476,81.4848,81.476,81.476,75384.0
2021-12-23 12:10:00,92.84,92.85,92.83,92.84,35102.0,81.476,81.4848,81.4672,81.476,35102.0
2021-12-23 12:20:00,92.84,92.85,92.84,92.84,14963.0,81.476,81.4848,81.476,81.476,14963.0
2021-12-23 12:30:00,92.84,92.85,92.83,92.83,24429.0,81.476,81.4848,81.4672,81.4672,24429.0
2021-12-23 12:40:00,92.83,92.84,92.81,92.83,32321.0,81.4672,81.476,81.4497,81.4672,32321.0
2021-12-23 12:50:00,92.83,92.84,92.82,92.83,30715.0,81.4672,81.476,81.4585,81.4672,30715.0
2021-12-23 13:00:00,92.83,92.84,92.82,92.83,17971.0,81.4672,81.476,81.4585,81.4672,17971.0
2021-12-23 13:10:00,92.82,92.83,92.82,92.83,38297.0,81.4585,81.4672,81.4585,81.4672,38297.0
2021-12-23 13:20:00,92.82,92.83,92.82,92.82,25330.0,81.4585,81.4672,81.4585,81.4585,25330.0
2021-12-23 13:30:00,92.83,92.83,92.82,92.83,26493.0,81.4672,81.4672,81.4585,81.4672,26493.0
2021-12-23 13:40:00,92.82,92.83,92.82,92.83,44766.0,81.4585,81.4672,81.4585,81.4672,44766.0
2021-12-23 13:50:00,92.83,92.84,92.82,92.83,41957.0,81.4672,81.476,81.4585,81.4672,41957.0
2021-12-23 14:00:00,92.83,92.83,92.82,92.83,56587.0,81.4672,81.4672,81.4585,81.4672,56587.0
2021-12-23 14:10:00,92.83,92.83,92.82,92.83,36661.0,81.4672,81.4672,81.4585,81.4672,36661.0
2021-12-23 14:20:00,92.82,92.83,92.81,92.81,32602.0,81.4585,81.4672,81.4497,81.4497,32602.0
2021-12-23 14:30:00,92.82,92.83,92.81,92.83,26908.0,81.4585,81.4672,81.4497,81.4672,26908.0
2021-12-23 14:40:00,92.83,92.83,92.82,92.83,26107.0,81.4672,81.4672,81.4585,81.4672,26107.0
2021-12-23 14:50:00,92.83,92.83,92.82,92.83,17937.0,81.4672,81.4672,81.4585,81.4672,17937.0
2021-12-23 15:00:00,92.83,92.83,92.81,92.81,33881.0,81.4672,81.4672,81.4497,81.4497,33881.0
2021-12-23 15:10:00,92.81,92.82,92.81,92.81,89004.0,81.4497,81.4585,81.4497,81.4497,89004.0
2021-12-23 15:20:00,92.82,92.82,92.81,92.82,28447.0,81.4585,81.4585,81.4497,81.4585,28447.0
2021-12-23 15:30:00,92.81,92.84,92.81,92.84,47584.0,81.4497,81.476,81.4497,81.476,47584.0
2021-12-23 15:40:00,92.84,92.84,92.83,92.84,18117.0,81.476,81.476,81.4672,81.476,18117.0
2021-12-23 15:50:00,92.84,92.84,92.82,92.83,59378.0,81.476,81.476,81.4585,81.4672,59378.0
2021-12-27 09:30:00,92.81,92.89,92.8,92.89,72284.0,81.4497,81.5199,81.4409,81.5199,72284.0
2021-12-27 09:40:00,92.88,92.89,92.85,92.87,46171.0,81.5111,81.5199,81.4848,81.5023,46171.0
2021-12-27 09:50:00,92.87,92.89,92.86,92.88,47680.0,81.5023,81.5199,81.4936,81.5111,47680.0
2021-12-27 10:00:00,92.88,92.89,92.85,92.88,105698.0,81.5111,81.5199,81.4848,81.5111,105698.0
2021-12-27 10:10:00,92.89,92.93,92.87,92.92,129421.0,81.5199,81.555,81.5023,81.5462,129421.0
2021-12-27 10:20:00,92.91,92.94,92.91,92.93,22843.0,81.5374,81.5638,81.5374,81.555,22843.0
2021-12-27 10:30:00,92.93,92.94,92.92,92.92,62541.0,81.555,81.5638,81.5462,81.5462,62541.0
2021-12-27 10:40:00,92.92,92.95,92.92,92.93,51253.0,81.5462,81.5726,81.5462,81.555,51253.0
2021-12-27 10:50:00,92.93,92.94,92.91,92.93,69094.0,81.555,81.5638,81.5374,81.555,69094.0
2021-12-27 11:00:00,92.93,92.95,92.91,92.95,60952.0,81.555,81.5726,81.5374,81.5726,60952.0
2021-12-27 11:10:00,92.95,92.95,92.93,92.94,118106.0,81.5726,81.5726,81.555,81.5638,118106.0
2021-12-27 11:20:00,92.94,92.97,92.94,92.96,62907.0,81.5638,81.5901,81.5638,81.5813,62907.0
2021-12-27 11:30:00,92.97,92.98,92.96,92.97,71240.0,81.5901,81.5989,81.5813,81.5901,71240.0
2021-12-27 11:40:00,92.97,92.97,92.96,92.96,31497.0,81.5901,81.5901,81.5813,81.5813,31497.0
2021-12-27 11:50:00,92.97,92.99,92.96,92.98,37722.0,81.5901,81.6077,81.5813,81.5989,37722.0
2021-12-27 12:00:00,92.99,92.99,92.96,92.98,18669.0,81.6077,81.6077,81.5813,81.5989,18669.0
2021-12-27 12:10:00,92.97,92.98,92.97,92.98,21021.0,81.5901,81.5989,81.5901,81.5989,21021.0
2021-12-27 12:20:00,92.98,92.98,92.97,92.98,12933.0,81.5989,81.5989,81.5901,81.5989,12933.0
2021-12-27 12:30:00,92.98,92.99,92.97,92.98,72279.0,81.5989,81.6077,81.5901,81.5989,72279.0
2021-12-27 12:40:00,92.98,92.99,92.98,92.98,7557.0,81.5989,81.6077,81.5989,81.5989,7557.0
2021-12-27 12:50:00,92.98,92.99,92.96,92.97,71584.0,81.5989,81.6077,81.5813,81.5901,71584.0
2021-12-27 13:00:00,92.97,92.99,92.96,92.97,54605.0,81.5901,81.6077,81.5813,81.5901,54605.0
2021-12-27 13:10:00,92.97,92.98,92.96,92.98,17695.0,81.5901,81.5989,81.5813,81.5989,17695.0
2021-12-27 13:20:00,92.98,93.0,92.98,93.0,18299.0,81.5989,81.6164,81.5989,81.6164,18299.0
2021-12-27 13:30:00,92.99,93.0,92.97,92.98,34436.0,81.6077,81.6164,81.5901,81.5989,34436.0
2021-12-27 13:40:00,92.98,92.98,92.96,92.96,20447.0,81.5989,81.5989,81.5813,81.5813,20447.0
2021-12-27 13:50:00,92.96,92.97,92.95,92.96,20636.0,81.5813,81.5901,81.5726,81.5813,20636.0
2021-12-27 14:00:00,92.95,92.97,92.95,92.97,19672.0,81.5726,81.5901,81.5726,81.5901,19672.0
2021-12-27 14:10:00,92.97,92.97,92.96,92.96,41882.0,81.5901,81.5901,81.5813,81.5813,41882.0
2021-12-27 14:20:00,92.97,92.99,92.96,92.98,32492.0,81.5901,81.6077,81.5813,81.5989,32492.0
2021-12-27 14:30:00,92.98,92.99,92.95,92.97,75984.0,81.5989,81.6077,81.5726,81.5901,75984.0
2021-12-27 14:40:00,92.97,92.98,92.96,92.96,21911.0,81.5901,81.5989,81.5813,81.5813,21911.0
2021-12-27 14:50:00,92.97,92.98,92.95,92.97,31614.0,81.5901,81.5989,81.5726,81.5901,31614.0
2021-12-27 15:00:00,92.98,92.98,92.96,92.97,33601.0,81.5989,81.5989,81.5813,81.5901,33601.0
2021-12-27 15:10:00,92.97,92.98,92.96,92.98,24931.0,81.5901,81.5989,81.5813,81.5989,24931.0
2021-12-27 15:20:00,92.98,92.98,92.96,92.97,43626.0,81.5989,81.5989,81.5813,81.5901,43626.0
2021-12-27 15:30:00,92.96,92.97,92.96,92.97,21518.0,81.5813,81.5901,81.5813,81.5901,21518.0
2021-12-27 15:40:00,92.96,92.97,92.95,92.95,51134.0,81.5813,81.5901,81.5726,81.5726,51134.0
2021-12-27 15:50:00,92.95,92.97,92.95,92.95,81528.0,81.5726,81.5901,81.5726,81.5726,81528.0
2021-12-28 09:30:00,93.06,93.11,93.05,93.07,75376.0,81.6691,81.713,81.6603,81.6779,75376.0
2021-12-28 09:40:00,93.06,93.07,93.04,93.05,48808.0,81.6691,81.6779,81.6515,81.6603,48808.0
2021-12-28 09:50:00,93.06,93.07,93.04,93.06,166295.0,81.6691,81.6779,81.6515,81.6691,166295.0
2021-12-28 10:00:00,93.06,93.08,93.05,93.07,27563.0,81.6691,81.6866,81.6603,81.6779,27563.0
2021-12-28 10:10:00,93.07,93.08,93.04,93.05,68686.0,81.6779,81.6866,81.6515,81.6603,68686.0
2021-12-28 10:20:00,93.04,93.06,93.03,93.03,44116.0,81.6515,81.6691,81.6428,81.6428,44116.0
2021-12-28 10:30:00,93.04,93.05,93.02,93.05,48212.0,81.6515,81.6603,81.634,81.6603,48212.0
2021-12-28 10:40:00,93.05,93.07,93.04,93.06,34708.0,81.6603,81.6779,81.6515,81.6691,34708.0
2021-12-28 10:50:00,93.06,93.07,93.04,93.05,43278.0,81.6691,81.6779,81.6515,81.6603,43278.0
2021-12-28 11:00:00,93.05,93.07,93.04,93.07,40750.0,81.6603,81.6779,81.6515,81.6779,40750.0
2021-12-28 11:10:00,93.06,93.07,93.05,93.06,34142.0,81.6691,81.6779,81.6603,81.6691,34142.0
2021-12-28 11:20:00,93.06,93.06,93.05,93.06,40740.0,81.6691,81.6691,81.6603,81.6691,40740.0
2021-12-28 11:30:00,93.05,93.06,93.05,93.06,94580.0,81.6603,81.6691,81.6603,81.6691,94580.0
2021-12-28 11:40:00,93.06,93.06,93.05,93.06,34489.0,81.6691,81.6691,81.6603,81.6691,34489.0
2021-12-28 11:50:00,93.06,93.07,93.04,93.04,35680.0,81.6691,81.6779,81.6515,81.6515,35680.0
2021-12-28 12:00:00,93.04,93.05,93.03,93.04,35687.0,81.6515,81.6603,81.6428,81.6515,35687.0
2021-12-28 12:10:00,93.03,93.06,93.03,93.06,30490.0,81.6428,81.6691,81.6428,81.6691,30490.0
2021-12-28 12:20:00,93.06,93.06,93.05,93.06,30246.0,81.6691,81.6691,81.6603,81.6691,30246.0
2021-12-28 12:30:00,93.06,93.06,93.02,93.03,42368.0,81.6691,81.6691,81.634,81.6428,42368.0
2021-12-28 12:40:00,93.03,93.03,93.02,93.03,13907.0,81.6428,81.6428,81.634,81.6428,13907.0
2021-12-28 12:50:00,93.03,93.03,93.0,93.02,22518.0,81.6428,81.6428,81.6164,81.634,22518.0
2021-12-28 13:00:00,93.02,93.03,92.99,93.03,67169.0,81.634,81.6428,81.6077,81.6428,67169.0
2021-12-28 13:10:00,93.03,93.03,93.0,93.01,26104.0,81.6428,81.6428,81.6164,81.6252,26104.0
2021-12-28 13:20:00,93.01,93.01,92.98,92.98,38022.0,81.6252,81.6252,81.5989,81.5989,38022.0
2021-12-28 13:30:00,92.99,93.0,92.97,92.98,24410.0,81.6077,81.6164,81.5901,81.5989,24410.0
2021-12-28 13:40:00,92.97,92.98,92.91,92.95,74182.0,81.5901,81.5989,81.5374,81.5726,74182.0
2021-12-28 13:50:00,92.95,92.96,92.94,92.96,43883.0,81.5726,81.5813,81.5638,81.5813,43883.0
2021-12-28 14:00:00,92.96,92.97,92.95,92.97,33036.0,81.5813,81.5901,81.5726,81.5901,33036.0
2021-12-28 14:10:00,92.96,92.97,92.96,92.97,26302.0,81.5813,81.5901,81.5813,81.5901,26302.0
2021-12-28 14:20:00,92.96,92.98,92.96,92.98,33813.0,81.5813,81.5989,81.5813,81.5989,33813.0
2021-12-28 14:30:00,92.98,92.98,92.96,92.97,39256.0,81.5989,81.5989,81.5813,81.5901,39256.0
2021-12-28 14:40:00,92.97,92.99,92.96,92.99,22943.0,81.5901,81.6077,81.5813,81.6077,22943.0
2021-12-28 14:50:00,92.99,92.99,92.96,92.96,52516.0,81.6077,81.6077,81.5813,81.5813,52516.0
2021-12-28 15:00:00,92.97,92.98,92.96,92.98,49883.0,81.5901,81.5989,81.5813,81.5989,49883.0
2021-12-28 15:10:00,92.98,92.98,92.97,92.97,43402.0,81.5989,81.5989,81.5901,81.5901,43402.0
2021-12-28 15:20:00,92.97,92.98,92.97,92.97,11630.0,81.5901,81.5989,81.5901,81.5901,11630.0
2021-12-28 15:30:00,92.98,92.98,92.94,92.95,79875.0,81.5989,81.5989,81.5638,81.5726,79875.0
2021-12-28 15:40:00,92.96,92.98,92.95,92.98,38950.0,81.5813,81.5989,81.5726,81.5989,38950.0
2021-12-28 15:50:00,92.97,92.98,92.95,92.96,60680.0,81.5901,81.5989,81.5726,81.5813,60680.0
2021-12-29 09:30:00,92.73,92.77,92.71,92.75,190266.0,81.3795,81.4146,81.3619,81.397,190266.0
2021-12-29 09:40:00,92.75,92.76,92.74,92.76,107991.0,81.397,81.4058,81.3883,81.4058,107991.0
2021-12-29 09:50:00,92.76,92.79,92.75,92.77,82155.0,81.4058,81.4321,81.397,81.4146,82155.0
2021-12-29 10:00:00,92.77,92.8,92.76,92.78,77434.0,81.4146,81.4409,81.4058,81.4234,77434.0
2021-12-29 10:10:00,92.78,92.79,92.75,92.79,72104.0,81.4234,81.4321,81.397,81.4321,72104.0
2021-12-29 10:20:00,92.78,92.78,92.72,92.73,68858.0,81.4234,81.4234,81.3707,81.3795,68858.0
2021-12-29 10:30:00,92.72,92.72,92.68,92.7,92711.0,81.3707,81.3707,81.3356,81.3532,92711.0
2021-12-29 10:40:00,92.69,92.7,92.67,92.7,130728.0,81.3444,81.3532,81.3268,81.3532,130728.0
2021-12-29 10:50:00,92.7,92.7,92.66,92.66,73176.0,81.3532,81.3532,81.318,81.318,73176.0
2021-12-29 11:00:00,92.66,92.69,92.65,92.66,106102.0,81.318,81.3444,81.3093,81.318,106102.0
2021-12-29 11:10:00,92.65,92.66,92.61,92.62,60438.0,81.3093,81.318,81.2742,81.2829,60438.0
2021-12-29 11:20:00,92.62,92.64,92.61,92.64,154746.0,81.2829,81.3005,81.2742,81.3005,154746.0
2021-12-29 11:30:00,92.64,92.64,92.59,92.59,24130.0,81.3005,81.3005,81.2566,81.2566,24130.0
2021-12-29 11:40:00,92.6,92.63,92.59,92.63,18496.0,81.2654,81.2917,81.2566,81.2917,18496.0
2021-12-29 11:50:00,92.63,92.65,92.62,92.63,136689.0,81.2917,81.3093,81.2829,81.2917,136689.0
2021-12-29 12:00:00,92.64,92.66,92.62,92.66,152596.0,81.3005,81.318,81.2829,81.318,152596.0
2021-12-29 12:10:00,92.66,92.68,92.65,92.68,25812.0,81.318,81.3356,81.3093,81.3356,25812.0
2021-12-29 12:20:00,92.67,92.7,92.67,92.69,13229.0,81.3268,81.3532,81.3268,81.3444,13229.0
2021-12-29 12:30:00,92.69,92.7,92.68,92.69,128388.0,81.3444,81.3532,81.3356,81.3444,128388.0
2021-12-29 12:40:00,92.68,92.69,92.67,92.68,83400.0,81.3356,81.3444,81.3268,81.3356,83400.0
2021-12-29 12:50:00,92.67,92.68,92.65,92.66,19249.0,81.3268,81.3356,81.3093,81.318,19249.0
2021-12-29 13:00:00,92.66,92.7,92.58,92.58,232127.0,81.318,81.3532,81.2478,81.2478,232127.0
2021-12-29 13:10:00,92.58,92.62,92.58,92.62,96488.0,81.2478,81.2829,81.2478,81.2829,96488.0
2021-12-29 13:20:00,92.62,92.62,92.58,92.59,44285.0,81.2829,81.2829,81.2478,81.2566,44285.0
2021-12-29 13:30:00,92.59,92.63,92.59,92.63,23512.0,81.2566,81.2917,81.2566,81.2917,23512.0
2021-12-29 13:40:00,92.63,92.65,92.62,92.63,24460.0,81.2917,81.3093,81.2829,81.2917,24460.0
2021-12-29 13:50:00,92.63,92.66,92.62,92.66,47452.0,81.2917,81.318,81.2829,81.318,47452.0
2021-12-29 14:00:00,92.66,92.67,92.64,92.65,84456.0,81.318,81.3268,81.3005,81.3093,84456.0
2021-12-29 14:10:00,92.64,92.66,92.63,92.66,41243.0,81.3005,81.318,81.2917,81.318,41243.0
2021-12-29 14:20:00,92.66,92.66,92.65,92.66,23158.0,81.318,81.318,81.3093,81.318,23158.0
2021-12-29 14:30:00,92.65,92.68,92.65,92.67,29681.0,81.3093,81.3356,81.3093,81.3268,29681.0
2021-12-29 14:40:00,92.68,92.68,92.66,92.67,59503.0,81.3356,81.3356,81.318,81.3268,59503.0
2021-12-29 14:50:00,92.66,92.68,92.66,92.67,29864.0,81.318,81.3356,81.318,81.3268,29864.0
2021-12-29 15:00:00,92.67,92.67,92.64,92.64,40443.0,81.3268,81.3268,81.3005,81.3005,40443.0
2021-12-29 15:10:00,92.64,92.65,92.63,92.65,21992.0,81.3005,81.3093,81.2917,81.3093,21992.0
2021-12-29 15:20:00,92.65,92.65,92.63,92.65,40897.0,81.3093,81.3093,81.2917,81.3093,40897.0
2021-12-29 15:30:00,92.65,92.67,92.64,92.66,56790.0,81.3093,81.3268,81.3005,81.318,56790.0
2021-12-29 15:40:00,92.67,92.67,92.64,92.65,64839.0,81.3268,81.3268,81.3005,81.3093,64839.0
2021-12-29 15:50:00,92.65,92.67,92.64,92.65,77031.0,81.3093,81.3268,81.3005,81.3093,77031.0
2021-12-30 09:30:00,92.76,92.77,92.68,92.69,72775.0,81.4058,81.4146,81.3356,81.3444,72775.0
2021-12-30 09:40:00,92.7,92.7,92.66,92.66,14051.0,81.3532,81.3532,81.318,81.318,14051.0
2021-12-30 09:50:00,92.66,92.68,92.65,92.66,45613.0,81.318,81.3356,81.3093,81.318,45613.0
2021-12-30 10:00:00,92.65,92.69,92.64,92.68,97443.0,81.3093,81.3444,81.3005,81.3356,97443.0
2021-12-30 10:10:00,92.68,92.68,92.65,92.66,33171.0,81.3356,81.3356,81.3093,81.318,33171.0
2021-12-30 10:20:00,92.66,92.7,92.63,92.69,67753.0,81.318,81.3532,81.2917,81.3444,67753.0
2021-12-30 10:30:00,92.7,92.72,92.69,92.71,52954.0,81.3532,81.3707,81.3444,81.3619,52954.0
2021-12-30 10:40:00,92.71,92.72,92.68,92.7,54823.0,81.3619,81.3707,81.3356,81.3532,54823.0
2021-12-30 10:50:00,92.7,92.75,92.7,92.71,78289.0,81.3532,81.397,81.3532,81.3619,78289.0
2021-12-30 11:00:00,92.7,92.72,92.7,92.72,94562.0,81.3532,81.3707,81.3532,81.3707,94562.0
2021-12-30 11:10:00,92.72,92.76,92.71,92.75,138804.0,81.3707,81.4058,81.3619,81.397,138804.0
2021-12-30 11:20:00,92.74,92.75,92.72,92.75,47152.0,81.3883,81.397,81.3707,81.397,47152.0
2021-12-30 11:30:00,92.75,92.78,92.74,92.76,31663.0,81.397,81.4234,81.3883,81.4058,31663.0
2021-12-30 11:40:00,92.76,92.77,92.75,92.76,24472.0,81.4058,81.4146,81.397,81.4058,24472.0
2021-12-30 11:50:00,92.76,92.76,92.74,92.76,15239.0,81.4058,81.4058,81.3883,81.4058,15239.0
2021-12-30 12:00:00,92.76,92.78,92.75,92.78,20551.0,81.4058,81.4234,81.397,81.4234,20551.0
2021-12-30 12:10:00,92.78,92.79,92.77,92.77,53578.0,81.4234,81.4321,81.4146,81.4146,53578.0
2021-12-30 12:20:00,92.77,92.8,92.77,92.8,28771.0,81.4146,81.4409,81.4146,81.4409,28771.0
2021-12-30 12:30:00,92.8,92.81,92.78,92.78,132650.0,81.4409,81.4497,81.4234,81.4234,132650.0
2021-12-30 12:40:00,92.79,92.8,92.78,92.8,127770.0,81.4321,81.4409,81.4234,81.4409,127770.0
2021-12-30 12:50:00,92.79,92.8,92.79,92.79,28196.0,81.4321,81.4409,81.4321,81.4321,28196.0
2021-12-30 13:00:00,92.8,92.8,92.79,92.8,23757.0,81.4409,81.4409,81.4321,81.4409,23757.0
2021-12-30 13:10:00,92.8,92.8,92.79,92.8,23583.0,81.4409,81.4409,81.4321,81.4409,23583.0
2021-12-30 13:20:00,92.79,92.8,92.79,92.8,42900.0,81.4321,81.4409,81.4321,81.4409,42900.0
2021-12-30 13:30:00,92.8,92.8,92.79,92.79,19567.0,81.4409,81.4409,81.4321,81.4321,19567.0
2021-12-30 13:40:00,92.8,92.81,92.79,92.81,49894.0,81.4409,81.4497,81.4321,81.4497,49894.0
2021-12-30 13:50:00,92.81,92.82,92.79,92.8,66217.0,81.4497,81.4585,81.4321,81.4409,66217.0
2021-12-30 14:00:00,92.8,92.81,92.79,92.8,32734.0,81.4409,81.4497,81.4321,81.4409,32734.0
2021-12-30 14:10:00,92.8,92.82,92.79,92.81,49635.0,81.4409,81.4585,81.4321,81.4497,49635.0
2021-12-30 14:20:00,92.81,92.82,92.79,92.81,54073.0,81.4497,81.4585,81.4321,81.4497,54073.0
2021-12-30 14:30:00,92.81,92.82,92.79,92.79,69646.0,81.4497,81.4585,81.4321,81.4321,69646.0
2021-12-30 14:40:00,92.8,92.83,92.79,92.83,21818.0,81.4409,81.4672,81.4321,81.4672,21818.0
2021-12-30 14:50:00,92.83,92.84,92.82,92.84,26230.0,81.4672,81.476,81.4585,81.476,26230.0
2021-12-30 15:00:00,92.84,92.86,92.83,92.86,38972.0,81.476,81.4936,81.4672,81.4936,38972.0
2021-12-30 15:10:00,92.86,92.87,92.85,92.86,57301.0,81.4936,81.5023,81.4848,81.4936,57301.0
2021-12-30 15:20:00,92.85,92.86,92.84,92.85,71816.0,81.4848,81.4936,81.476,81.4848,71816.0
2021-12-30 15:30:00,92.84,92.85,92.83,92.84,56039.0,81.476,81.4848,81.4672,81.476,56039.0
2021-12-30 15:40:00,92.84,92.84,92.82,92.83,50298.0,81.476,81.476,81.4585,81.4672,50298.0
2021-12-30 15:50:00,92.84,92.89,92.83,92.88,70103.0,81.476,81.5199,81.4672,81.5111,70103.0
2021-12-31 09:30:00,92.9,92.95,92.84,92.87,63139.0,81.5287,81.5726,81.476,81.5023,63139.0
2021-12-31 09:40:00,92.87,92.94,92.86,92.91,31634.0,81.5023,81.5638,81.4936,81.5374,31634.0
2021-12-31 09:50:00,92.92,92.93,92.84,92.87,35238.0,81.5462,81.555,81.476,81.5023,35238.0
2021-12-31 10:00:00,92.87,92.89,92.86,92.89,53466.0,81.5023,81.5199,81.4936,81.5199,53466.0
2021-12-31 10:10:00,92.89,92.91,92.88,92.91,39415.0,81.5199,81.5374,81.5111,81.5374,39415.0
2021-12-31 10:20:00,92.91,92.94,92.9,92.92,81951.0,81.5374,81.5638,81.5287,81.5462,81951.0
2021-12-31 10:30:00,92.92,92.94,92.91,92.94,52837.0,81.5462,81.5638,81.5374,81.5638,52837.0
2021-12-31 10:40:00,92.94,92.94,92.91,92.93,95636.0,81.5638,81.5638,81.5374,81.555,95636.0
2021-12-31 10:50:00,92.93,92.96,92.92,92.95,50959.0,81.555,81.5813,81.5462,81.5726,50959.0
2021-12-31 11:00:00,92.95,92.96,92.91,92.92,32875.0,81.5726,81.5813,81.5374,81.5462,32875.0
2021-12-31 11:10:00,92.92,92.92,92.89,92.9,99763.0,81.5462,81.5462,81.5199,81.5287,99763.0
2021-12-31 11:20:00,92.9,92.9,92.85,92.87,461439.0,81.5287,81.5287,81.4848,81.5023,461439.0
2021-12-31 11:30:00,92.87,92.9,92.86,92.9,80147.0,81.5023,81.5287,81.4936,81.5287,80147.0
2021-12-31 11:40:00,92.9,92.91,92.89,92.91,25843.0,81.5287,81.5374,81.5199,81.5374,25843.0
2021-12-31 11:50:00,92.91,92.92,92.89,92.91,25779.0,81.5374,81.5462,81.5199,81.5374,25779.0
2021-12-31 12:00:00,92.91,92.93,92.89,92.93,40039.0,81.5374,81.555,81.5199,81.555,40039.0
2021-12-31 12:10:00,92.93,92.94,92.92,92.94,135405.0,81.555,81.5638,81.5462,81.5638,135405.0
2021-12-31 12:20:00,92.94,92.97,92.93,92.95,129237.0,81.5638,81.5901,81.555,81.5726,129237.0
2021-12-31 12:30:00,92.95,92.96,92.93,92.93,27264.0,81.5726,81.5813,81.555,81.555,27264.0
2021-12-31 12:40:00,92.94,92.96,92.9,92.95,119253.0,81.5638,81.5813,81.5287,81.5726,119253.0
2021-12-31 12:50:00,92.95,92.97,92.93,92.94,67807.0,81.5726,81.5901,81.555,81.5638,67807.0
2021-12-31 13:00:00,92.94,92.95,92.85,92.86,52940.0,81.5638,81.5726,81.4848,81.4936,52940.0
2021-12-31 13:10:00,92.86,92.86,92.82,92.84,57874.0,81.4936,81.4936,81.4585,81.476,57874.0
2021-12-31 13:20:00,92.84,92.86,92.83,92.86,26691.0,81.476,81.4936,81.4672,81.4936,26691.0
2021-12-31 13:30:00,92.86,92.86,92.83,92.85,58256.0,81.4936,81.4936,81.4672,81.4848,58256.0
2021-12-31 13:40:00,92.85,92.87,92.85,92.86,57700.0,81.4848,81.5023,81.4848,81.4936,57700.0
2021-12-31 13:50:00,92.86,92.87,92.85,92.86,25994.0,81.4936,81.5023,81.4848,81.4936,25994.0
2021-12-31 14:00:00,92.87,92.87,92.84,92.86,79496.0,81.5023,81.5023,81.476,81.4936,79496.0
2021-12-31 14:10:00,92.86,92.86,92.85,92.86,19296.0,81.4936,81.4936,81.4848,81.4936,19296.0
2021-12-31 14:20:00,92.85,92.86,92.82,92.83,100446.0,81.4848,81.4936,81.4585,81.4672,100446.0
2021-12-31 14:30:00,92.83,92.83,92.82,92.83,40950.0,81.4672,81.4672,81.4585,81.4672,40950.0
2021-12-31 14:40:00,92.83,92.83,92.81,92.81,14085.0,81.4672,81.4672,81.4497,81.4497,14085.0
2021-12-31 14:50:00,92.81,92.82,92.79,92.79,12418.0,81.4497,81.4585,81.4321,81.4321,12418.0
2021-12-31 15:00:00,92.78,92.81,92.78,92.8,42341.0,81.4234,81.4497,81.4234,81.4409,42341.0
2021-12-31 15:10:00,92.81,92.81,92.8,92.8,13232.0,81.4497,81.4497,81.4409,81.4409,13232.0
2021-12-31 15:20:00,92.81,92.81,92.8,92.81,19304.0,81.4497,81.4497,81.4409,81.4497,19304.0
2021-12-31 15:30:00,92.8,92.81,92.78,92.78,38402.0,81.4409,81.4497,81.4234,81.4234,38402.0
2021-12-31 15:40:00,92.78,92.8,92.78,92.79,24765.0,81.4234,81.4409,81.4234,81.4321,24765.0
2021-12-31 15:50:00,92.8,92.8,92.74,92.75,189376.0,81.4409,81.4409,81.3883,81.397,189376.0
2022-01-03 09:30:00,92.35,92.38,92.25,92.26,126292.0,81.046,81.0723,80.9582,80.967,126292.0
2022-01-03 09:40:00,92.27,92.29,92.23,92.23,175451.0,80.9758,80.9933,80.9407,80.9407,175451.0
2022-01-03 09:50:00,92.23,92.24,92.18,92.18,421965.0,80.9407,80.9495,80.8968,80.8968,421965.0
2022-01-03 10:00:00,92.19,92.2,92.16,92.2,220502.0,80.9056,80.9144,80.8793,80.9144,220502.0
2022-01-03 10:10:00,92.19,92.2,92.15,92.2,61069.0,80.9056,80.9144,80.8705,80.9144,61069.0
2022-01-03 10:20:00,92.2,92.25,92.2,92.21,61754.0,80.9144,80.9582,80.9144,80.9231,61754.0
2022-01-03 10:30:00,92.22,92.25,92.2,92.24,639070.0,80.9319,80.9582,80.9144,80.9495,639070.0
2022-01-03 10:40:00,92.24,92.27,92.23,92.27,120520.0,80.9495,80.9758,80.9407,80.9758,120520.0
2022-01-03 10:50:00,92.26,92.29,92.26,92.27,63969.0,80.967,80.9933,80.967,80.9758,63969.0
2022-01-03 11:00:00,92.27,92.27,92.18,92.21,49736.0,80.9758,80.9758,80.8968,80.9231,49736.0
2022-01-03 11:10:00,92.2,92.23,92.2,92.2,36514.0,80.9144,80.9407,80.9144,80.9144,36514.0
2022-01-03 11:20:00,92.2,92.22,92.19,92.21,25695.0,80.9144,80.9319,80.9056,80.9231,25695.0
2022-01-03 11:30:00,92.22,92.23,92.19,92.23,24575.0,80.9319,80.9407,80.9056,80.9407,24575.0
2022-01-03 11:40:00,92.23,92.26,92.22,92.26,44498.0,80.9407,80.967,80.9319,80.967,44498.0
2022-01-03 11:50:00,92.25,92.26,92.21,92.23,45779.0,80.9582,80.967,80.9231,80.9407,45779.0
2022-01-03 12:00:00,92.23,92.25,92.22,92.22,167646.0,80.9407,80.9582,80.9319,80.9319,167646.0
2022-01-03 12:10:00,92.22,92.24,92.21,92.22,597497.0,80.9319,80.9495,80.9231,80.9319,597497.0
2022-01-03 12:20:00,92.22,92.22,92.18,92.2,50254.0,80.9319,80.9319,80.8968,80.9144,50254.0
2022-01-03 12:30:00,92.2,92.21,92.19,92.19,36817.0,80.9144,80.9231,80.9056,80.9056,36817.0
2022-01-03 12:40:00,92.2,92.2,92.14,92.15,50274.0,80.9144,80.9144,80.8617,80.8705,50274.0
2022-01-03 12:50:00,92.15,92.19,92.14,92.19,108659.0,80.8705,80.9056,80.8617,80.9056,108659.0
2022-01-03 13:00:00,92.19,92.21,92.18,92.21,47227.0,80.9056,80.9231,80.8968,80.9231,47227.0
2022-01-03 13:10:00,92.21,92.22,92.18,92.2,47596.0,80.9231,80.9319,80.8968,80.9144,47596.0
2022-01-03 13:20:00,92.19,92.19,92.16,92.16,57451.0,80.9056,80.9056,80.8793,80.8793,57451.0
2022-01-03 13:30:00,92.17,92.19,92.16,92.19,42218.0,80.888,80.9056,80.8793,80.9056,42218.0
2022-01-03 13:40:00,92.18,92.2,92.18,92.2,46402.0,80.8968,80.9144,80.8968,80.9144,46402.0
2022-01-03 13:50:00,92.2,92.21,92.18,92.19,22088.0,80.9144,80.9231,80.8968,80.9056,22088.0
2022-01-03 14:00:00,92.19,92.21,92.18,92.21,79976.0,80.9056,80.9231,80.8968,80.9231,79976.0
2022-01-03 14:10:00,92.22,92.22,92.2,92.22,40697.0,80.9319,80.9319,80.9144,80.9319,40697.0
2022-01-03 14:20:00,92.22,92.24,92.21,92.24,30779.0,80.9319,80.9495,80.9231,80.9495,30779.0
2022-01-03 14:30:00,92.23,92.26,92.23,92.26,27817.0,80.9407,80.967,80.9407,80.967,27817.0
2022-01-03 14:40:00,92.26,92.27,92.25,92.27,51659.0,80.967,80.9758,80.9582,80.9758,51659.0
2022-01-03 14:50:00,92.27,92.27,92.22,92.22,264491.0,80.9758,80.9758,80.9319,80.9319,264491.0
2022-01-03 15:00:00,92.22,92.23,92.21,92.23,108989.0,80.9319,80.9407,80.9231,80.9407,108989.0
2022-01-03 15:10:00,92.23,92.23,92.21,92.23,94747.0,80.9407,80.9407,80.9231,80.9407,94747.0
2022-01-03 15:20:00,92.23,92.23,92.21,92.22,67876.0,80.9407,80.9407,80.9231,80.9319,67876.0
2022-01-03 15:30:00,92.22,92.23,92.21,92.22,177879.0,80.9319,80.9407,80.9231,80.9319,177879.0
2022-01-03 15:40:00,92.22,92.23,92.2,92.21,75705.0,80.9319,80.9407,80.9144,80.9231,75705.0
2022-01-03 15:50:00,92.2,92.22,92.17,92.18,125668.0,80.9144,80.9319,80.888,80.8968,125668.0
2022-01-04 09:30:00,92.06,92.09,92.05,92.05,51358.0,80.7915,80.8178,80.7827,80.7827,51358.0
2022-01-04 09:40:00,92.05,92.06,92.02,92.04,28047.0,80.7827,80.7915,80.7564,80.7739,28047.0
2022-01-04 09:50:00,92.03,92.05,92.0,92.03,47110.0,80.7652,80.7827,80.7388,80.7652,47110.0
2022-01-04 10:00:00,92.03,92.11,92.01,92.01,93860.0,80.7652,80.8354,80.7476,80.7476,93860.0
2022-01-04 10:10:00,92.01,92.07,92.01,92.05,136594.0,80.7476,80.8003,80.7476,80.7827,136594.0
2022-01-04 10:20:00,92.04,92.13,92.04,92.11,42632.0,80.7739,80.8529,80.7739,80.8354,42632.0
2022-01-04 10:30:00,92.1,92.14,92.08,92.13,39972.0,80.8266,80.8617,80.809,80.8529,39972.0
2022-01-04 10:40:00,92.13,92.14,92.09,92.12,44499.0,80.8529,80.8617,80.8178,80.8441,44499.0
2022-01-04 10:50:00,92.13,92.14,92.1,92.11,70744.0,80.8529,80.8617,80.8266,80.8354,70744.0
2022-01-04 11:00:00,92.11,92.14,92.08,92.09,60110.0,80.8354,80.8617,80.809,80.8178,60110.0
2022-01-04 11:10:00,92.08,92.11,92.08,92.09,68296.0,80.809,80.8354,80.809,80.8178,68296.0
2022-01-04 11:20:00,92.09,92.12,92.09,92.11,31205.0,80.8178,80.8441,80.8178,80.8354,31205.0
2022-01-04 11:30:00,92.1,92.11,92.06,92.08,45333.0,80.8266,80.8354,80.7915,80.809,45333.0
2022-01-04 11:40:00,92.08,92.08,92.05,92.06,41770.0,80.809,80.809,80.7827,80.7915,41770.0
2022-01-04 11:50:00,92.06,92.09,92.05,92.06,74473.0,80.7915,80.8178,80.7827,80.7915,74473.0
2022-01-04 12:00:00,92.05,92.06,92.01,92.05,59476.0,80.7827,80.7915,80.7476,80.7827,59476.0
2022-01-04 12:10:00,92.05,92.05,92.02,92.03,22744.0,80.7827,80.7827,80.7564,80.7652,22744.0
2022-01-04 12:20:00,92.03,92.06,92.03,92.04,26535.0,80.7652,80.7915,80.7652,80.7739,26535.0
2022-01-04 12:30:00,92.04,92.05,92.01,92.03,40506.0,80.7739,80.7827,80.7476,80.7652,40506.0
2022-01-04 12:40:00,92.03,92.05,92.02,92.04,55262.0,80.7652,80.7827,80.7564,80.7739,55262.0
2022-01-04 12:50:00,92.05,92.05,92.03,92.05,99768.0,80.7827,80.7827,80.7652,80.7827,99768.0
2022-01-04 13:00:00,92.05,92.06,92.04,92.06,443180.0,80.7827,80.7915,80.7739,80.7915,443180.0
2022-01-04 13:10:00,92.06,92.09,92.06,92.07,36099.0,80.7915,80.8178,80.7915,80.8003,36099.0
2022-01-04 13:20:00,92.08,92.08,92.05,92.06,39448.0,80.809,80.809,80.7827,80.7915,39448.0
2022-01-04 13:30:00,92.05,92.05,92.01,92.03,34262.0,80.7827,80.7827,80.7476,80.7652,34262.0
2022-01-04 13:40:00,92.03,92.04,92.02,92.04,136696.0,80.7652,80.7739,80.7564,80.7739,136696.0
2022-01-04 13:50:00,92.03,92.07,92.03,92.06,40458.0,80.7652,80.8003,80.7652,80.7915,40458.0
2022-01-04 14:00:00,92.06,92.1,92.06,92.09,59942.0,80.7915,80.8266,80.7915,80.8178,59942.0
2022-01-04 14:10:00,92.09,92.11,92.08,92.08,56115.0,80.8178,80.8354,80.809,80.809,56115.0
2022-01-04 14:20:00,92.08,92.14,92.08,92.14,153501.0,80.809,80.8617,80.809,80.8617,153501.0
2022-01-04 14:30:00,92.14,92.17,92.14,92.17,23546.0,80.8617,80.888,80.8617,80.888,23546.0
2022-01-04 14:40:00,92.16,92.17,92.13,92.13,76389.0,80.8793,80.888,80.8529,80.8529,76389.0
2022-01-04 14:50:00,92.14,92.18,92.13,92.15,224283.0,80.8617,80.8968,80.8529,80.8705,224283.0
2022-01-04 15:00:00,92.16,92.17,92.15,92.16,38859.0,80.8793,80.888,80.8705,80.8793,38859.0
2022-01-04 15:10:00,92.15,92.16,92.15,92.16,73687.0,80.8705,80.8793,80.8705,80.8793,73687.0
2022-01-04 15:20:00,92.16,92.19,92.15,92.19,424665.0,80.8793,80.9056,80.8705,80.9056,424665.0
2022-01-04 15:30:00,92.19,92.21,92.18,92.2,36976.0,80.9056,80.9231,80.8968,80.9144,36976.0
2022-01-04 15:40:00,92.2,92.21,92.17,92.2,64347.0,80.9144,80.9231,80.888,80.9144,64347.0
2022-01-04 15:50:00,92.2,92.24,92.2,92.24,62541.0,80.9144,80.9495,80.9144,80.9495,62541.0
2022-01-05 09:30:00,92.26,92.3,92.22,92.23,54845.0,80.967,81.0021,80.9319,80.9407,54845.0
2022-01-05 09:40:00,92.23,92.24,92.19,92.2,155403.0,80.9407,80.9495,80.9056,80.9144,155403.0
2022-01-05 09:50:00,92.19,92.21,92.17,92.2,56968.0,80.9056,80.9231,80.888,80.9144,56968.0
2022-01-05 10:00:00,92.19,92.21,92.17,92.17,69136.0,80.9056,80.9231,80.888,80.888,69136.0
2022-01-05 10:10:00,92.18,92.21,92.17,92.2,89218.0,80.8968,80.9231,80.888,80.9144,89218.0
2022-01-05 10:20:00,92.2,92.21,92.19,92.2,212593.0,80.9144,80.9231,80.9056,80.9144,212593.0
2022-01-05 10:30:00,92.21,92.21,92.17,92.2,201551.0,80.9231,80.9231,80.888,80.9144,201551.0
2022-01-05 10:40:00,92.2,92.22,92.14,92.15,102027.0,80.9144,80.9319,80.8617,80.8705,102027.0
2022-01-05 10:50:00,92.15,92.17,92.13,92.15,81369.0,80.8705,80.888,80.8529,80.8705,81369.0
2022-01-05 11:00:00,92.15,92.15,92.11,92.13,70974.0,80.8705,80.8705,80.8354,80.8529,70974.0
2022-01-05 11:10:00,92.12,92.13,92.05,92.06,143758.0,80.8441,80.8529,80.7827,80.7915,143758.0
2022-01-05 11:20:00,92.05,92.06,92.02,92.05,211393.0,80.7827,80.7915,80.7564,80.7827,211393.0
2022-01-05 11:30:00,92.05,92.09,92.04,92.09,154228.0,80.7827,80.8178,80.7739,80.8178,154228.0
2022-01-05 11:40:00,92.09,92.09,92.04,92.06,217819.0,80.8178,80.8178,80.7739,80.7915,217819.0
2022-01-05 11:50:00,92.06,92.1,92.06,92.09,46563.0,80.7915,80.8266,80.7915,80.8178,46563.0
2022-01-05 12:00:00,92.09,92.09,92.07,92.09,139725.0,80.8178,80.8178,80.8003,80.8178,139725.0
2022-01-05 12:10:00,92.09,92.1,92.06,92.06,108484.0,80.8178,80.8266,80.7915,80.7915,108484.0
2022-01-05 12:20:00,92.06,92.07,92.05,92.06,160659.0,80.7915,80.8003,80.7827,80.7915,160659.0
2022-01-05 12:30:00,92.06,92.07,92.04,92.05,93866.0,80.7915,80.8003,80.7739,80.7827,93866.0
2022-01-05 12:40:00,92.05,92.05,92.02,92.05,86006.0,80.7827,80.7827,80.7564,80.7827,86006.0
2022-01-05 12:50:00,92.05,92.06,92.04,92.04,77600.0,80.7827,80.7915,80.7739,80.7739,77600.0
2022-01-05 13:00:00,92.05,92.06,92.04,92.06,86777.0,80.7827,80.7915,80.7739,80.7915,86777.0
2022-01-05 13:10:00,92.06,92.07,92.04,92.05,82362.0,80.7915,80.8003,80.7739,80.7827,82362.0
2022-01-05 13:20:00,92.05,92.07,92.05,92.06,57205.0,80.7827,80.8003,80.7827,80.7915,57205.0
2022-01-05 13:30:00,92.06,92.06,92.05,92.06,52134.0,80.7915,80.7915,80.7827,80.7915,52134.0
2022-01-05 13:40:00,92.06,92.06,92.04,92.05,78851.0,80.7915,80.7915,80.7739,80.7827,78851.0
2022-01-05 13:50:00,92.05,92.05,92.0,92.01,70707.0,80.7827,80.7827,80.7388,80.7476,70707.0
2022-01-05 14:00:00,92.01,92.05,91.91,91.92,319668.0,80.7476,80.7827,80.6599,80.6686,319668.0
2022-01-05 14:10:00,91.92,91.93,91.83,91.84,465371.0,80.6686,80.6774,80.5896,80.5984,465371.0
2022-01-05 14:20:00,91.84,91.91,91.82,91.91,274463.0,80.5984,80.6599,80.5809,80.6599,274463.0
2022-01-05 14:30:00,91.91,91.91,91.82,91.86,227066.0,80.6599,80.6599,80.5809,80.616,227066.0
2022-01-05 14:40:00,91.86,91.86,91.81,91.81,315594.0,80.616,80.616,80.5721,80.5721,315594.0
2022-01-05 14:50:00,91.81,91.82,91.77,91.78,81743.0,80.5721,80.5809,80.537,80.5458,81743.0
2022-01-05 15:00:00,91.78,91.83,91.76,91.81,128988.0,80.5458,80.5896,80.5282,80.5721,128988.0
2022-01-05 15:10:00,91.81,91.81,91.76,91.77,92754.0,80.5721,80.5721,80.5282,80.537,92754.0
2022-01-05 15:20:00,91.77,91.82,91.76,91.79,96082.0,80.537,80.5809,80.5282,80.5545,96082.0
2022-01-05 15:30:00,91.79,91.8,91.76,91.78,121942.0,80.5545,80.5633,80.5282,80.5458,121942.0
2022-01-05 15:40:00,91.78,91.81,91.77,91.8,171229.0,80.5458,80.5721,80.537,80.5633,171229.0
2022-01-05 15:50:00,91.8,91.81,91.76,91.78,221492.0,80.5633,80.5721,80.5282,80.5458,221492.0
2022-01-06 09:30:00,91.59,91.62,91.58,91.59,72657.0,80.379,80.4053,80.3702,80.379,72657.0
2022-01-06 09:40:00,91.58,91.6,91.55,91.59,68831.0,80.3702,80.3878,80.3439,80.379,68831.0
2022-01-06 09:50:00,91.6,91.64,91.59,91.62,158568.0,80.3878,80.4229,80.379,80.4053,158568.0
2022-01-06 10:00:00,91.64,91.65,91.53,91.53,146743.0,80.4229,80.4317,80.3264,80.3264,146743.0
2022-01-06 10:10:00,91.52,91.61,91.52,91.6,91619.0,80.3176,80.3966,80.3176,80.3878,91619.0
2022-01-06 10:20:00,91.6,91.6,91.55,91.59,50719.0,80.3878,80.3878,80.3439,80.379,50719.0
2022-01-06 10:30:00,91.59,91.6,91.55,91.6,80612.0,80.379,80.3878,80.3439,80.3878,80612.0
2022-01-06 10:40:00,91.6,91.65,91.59,91.63,336995.0,80.3878,80.4317,80.379,80.4141,336995.0
2022-01-06 10:50:00,91.62,91.64,91.62,91.64,430053.0,80.4053,80.4229,80.4053,80.4229,430053.0
2022-01-06 11:00:00,91.63,91.63,91.61,91.62,47111.0,80.4141,80.4141,80.3966,80.4053,47111.0
2022-01-06 11:10:00,91.61,91.64,91.61,91.63,432254.0,80.3966,80.4229,80.3966,80.4141,432254.0
2022-01-06 11:20:00,91.62,91.64,91.6,91.64,52099.0,80.4053,80.4229,80.3878,80.4229,52099.0
2022-01-06 11:30:00,91.64,91.64,91.6,91.61,69930.0,80.4229,80.4229,80.3878,80.3966,69930.0
2022-01-06 11:40:00,91.61,91.63,91.6,91.6,29784.0,80.3966,80.4141,80.3878,80.3878,29784.0
2022-01-06 11:50:00,91.6,91.63,91.59,91.59,38600.0,80.3878,80.4141,80.379,80.379,38600.0
2022-01-06 12:00:00,91.59,91.64,91.58,91.63,44548.0,80.379,80.4229,80.3702,80.4141,44548.0
2022-01-06 12:10:00,91.63,91.64,91.61,91.61,412939.0,80.4141,80.4229,80.3966,80.3966,412939.0
2022-01-06 12:20:00,91.62,91.63,91.6,91.63,579677.0,80.4053,80.4141,80.3878,80.4141,579677.0
2022-01-06 12:30:00,91.63,91.66,91.62,91.66,77005.0,80.4141,80.4405,80.4053,80.4405,77005.0
2022-01-06 12:40:00,91.66,91.66,91.64,91.65,47291.0,80.4405,80.4405,80.4229,80.4317,47291.0
2022-01-06 12:50:00,91.65,91.68,91.64,91.66,99336.0,80.4317,80.458,80.4229,80.4405,99336.0
2022-01-06 13:00:00,91.65,91.67,91.64,91.66,35496.0,80.4317,80.4492,80.4229,80.4405,35496.0
2022-01-06 13:10:00,91.66,91.66,91.63,91.65,56957.0,80.4405,80.4405,80.4141,80.4317,56957.0
2022-01-06 13:20:00,91.65,91.66,91.63,91.64,26421.0,80.4317,80.4405,80.4141,80.4229,26421.0
2022-01-06 13:30:00,91.64,91.66,91.63,91.65,37531.0,80.4229,80.4405,80.4141,80.4317,37531.0
2022-01-06 13:40:00,91.64,91.66,91.63,91.65,19709.0,80.4229,80.4405,80.4141,80.4317,19709.0
2022-01-06 13:50:00,91.66,91.67,91.64,91.65,45308.0,80.4405,80.4492,80.4229,80.4317,45308.0
2022-01-06 14:00:00,91.65,91.68,91.65,91.68,63596.0,80.4317,80.458,80.4317,80.458,63596.0
2022-01-06 14:10:00,91.68,91.69,91.65,91.66,41897.0,80.458,80.4668,80.4317,80.4405,41897.0
2022-01-06 14:20:00,91.66,91.66,91.62,91.63,181613.0,80.4405,80.4405,80.4053,80.4141,181613.0
2022-01-06 14:30:00,91.62,91.62,91.59,91.6,29078.0,80.4053,80.4053,80.379,80.3878,29078.0
2022-01-06 14:40:00,91.59,91.6,91.59,91.59,22379.0,80.379,80.3878,80.379,80.379,22379.0
2022-01-06 14:50:00,91.59,91.61,91.58,91.58,45042.0,80.379,80.3966,80.3702,80.3702,45042.0
2022-01-06 15:00:00,91.58,91.61,91.57,91.61,108671.0,80.3702,80.3966,80.3615,80.3966,108671.0
2022-01-06 15:10:00,91.61,91.61,91.6,91.61,36344.0,80.3966,80.3966,80.3878,80.3966,36344.0
2022-01-06 15:20:00,91.6,91.61,91.58,91.59,145767.0,80.3878,80.3966,80.3702,80.379,145767.0
2022-01-06 15:30:00,91.58,91.59,91.56,91.57,208755.0,80.3702,80.379,80.3527,80.3615,208755.0
2022-01-06 15:40:00,91.57,91.58,91.56,91.58,70855.0,80.3615,80.3702,80.3527,80.3702,70855.0
2022-01-06 15:50:00,91.58,91.6,91.56,91.59,264038.0,80.3702,80.3878,80.3527,80.379,264038.0
2022-01-07 09:30:00,91.45,91.48,91.42,91.46,46897.0,80.2562,80.2825,80.2298,80.2649,46897.0
2022-01-07 09:40:00,91.46,91.47,91.39,91.39,54324.0,80.2649,80.2737,80.2035,80.2035,54324.0
2022-01-07 09:50:00,91.39,91.43,91.36,91.42,76674.0,80.2035,80.2386,80.1772,80.2298,76674.0
2022-01-07 10:00:00,91.42,91.46,91.42,91.44,545497.0,80.2298,80.2649,80.2298,80.2474,545497.0
2022-01-07 10:10:00,91.44,91.48,91.42,91.48,162682.0,80.2474,80.2825,80.2298,80.2825,162682.0
2022-01-07 10:20:00,91.48,91.49,91.4,91.41,125047.0,80.2825,80.2913,80.2123,80.2211,125047.0
2022-01-07 10:30:00,91.41,91.41,91.35,91.36,61942.0,80.2211,80.2211,80.1684,80.1772,61942.0
2022-01-07 10:40:00,91.36,91.36,91.3,91.31,34737.0,80.1772,80.1772,80.1245,80.1333,34737.0
2022-01-07 10:50:00,91.31,91.33,91.28,91.3,21534.0,80.1333,80.1508,80.107,80.1245,21534.0
2022-01-07 11:00:00,91.3,91.35,91.3,91.34,73721.0,80.1245,80.1684,80.1245,80.1596,73721.0
2022-01-07 11:10:00,91.33,91.33,91.26,91.28,130314.0,80.1508,80.1508,80.0894,80.107,130314.0
2022-01-07 11:20:00,91.28,91.29,91.24,91.25,171485.0,80.107,80.1157,80.0719,80.0806,171485.0
2022-01-07 11:30:00,91.26,91.27,91.21,91.27,92235.0,80.0894,80.0982,80.0455,80.0982,92235.0
2022-01-07 11:40:00,91.27,91.3,91.25,91.27,67363.0,80.0982,80.1245,80.0806,80.0982,67363.0
2022-01-07 11:50:00,91.27,91.34,91.26,91.33,104420.0,80.0982,80.1596,80.0894,80.1508,104420.0
2022-01-07 12:00:00,91.32,91.34,91.3,91.3,81496.0,80.1421,80.1596,80.1245,80.1245,81496.0
2022-01-07 12:10:00,91.3,91.31,91.3,91.3,66974.0,80.1245,80.1333,80.1245,80.1245,66974.0
2022-01-07 12:20:00,91.31,91.31,91.3,91.31,62318.0,80.1333,80.1333,80.1245,80.1333,62318.0
2022-01-07 12:30:00,91.31,91.31,91.3,91.3,255753.0,80.1333,80.1333,80.1245,80.1245,255753.0
2022-01-07 12:40:00,91.31,91.35,91.3,91.35,87984.0,80.1333,80.1684,80.1245,80.1684,87984.0
2022-01-07 12:50:00,91.34,91.38,91.34,91.37,61367.0,80.1596,80.1947,80.1596,80.1859,61367.0
2022-01-07 13:00:00,91.37,91.4,91.36,91.39,145155.0,80.1859,80.2123,80.1772,80.2035,145155.0
2022-01-07 13:10:00,91.4,91.41,91.38,91.39,39237.0,80.2123,80.2211,80.1947,80.2035,39237.0
2022-01-07 13:20:00,91.38,91.4,91.37,91.39,34196.0,80.1947,80.2123,80.1859,80.2035,34196.0
2022-01-07 13:30:00,91.39,91.43,91.39,91.41,82189.0,80.2035,80.2386,80.2035,80.2211,82189.0
2022-01-07 13:40:00,91.42,91.44,91.41,91.43,50422.0,80.2298,80.2474,80.2211,80.2386,50422.0
2022-01-07 13:50:00,91.43,91.43,91.41,91.43,165123.0,80.2386,80.2386,80.2211,80.2386,165123.0
2022-01-07 14:00:00,91.43,91.43,91.4,91.41,42543.0,80.2386,80.2386,80.2123,80.2211,42543.0
2022-01-07 14:10:00,91.41,91.43,91.4,91.42,82947.0,80.2211,80.2386,80.2123,80.2298,82947.0
2022-01-07 14:20:00,91.42,91.42,91.4,91.41,29860.0,80.2298,80.2298,80.2123,80.2211,29860.0
2022-01-07 14:30:00,91.42,91.43,91.4,91.41,32259.0,80.2298,80.2386,80.2123,80.2211,32259.0
2022-01-07 14:40:00,91.4,91.41,91.37,91.38,31109.0,80.2123,80.2211,80.1859,80.1947,31109.0
2022-01-07 14:50:00,91.38,91.4,91.36,91.37,36579.0,80.1947,80.2123,80.1772,80.1859,36579.0
2022-01-07 15:00:00,91.38,91.42,91.38,91.4,32367.0,80.1947,80.2298,80.1947,80.2123,32367.0
2022-01-07 15:10:00,91.4,91.41,91.39,91.4,42097.0,80.2123,80.2211,80.2035,80.2123,42097.0
2022-01-07 15:20:00,91.4,91.41,91.39,91.41,29819.0,80.2123,80.2211,80.2035,80.2211,29819.0
2022-01-07 15:30:00,91.4,91.42,91.4,91.42,98203.0,80.2123,80.2298,80.2123,80.2298,98203.0
2022-01-07 15:40:00,91.42,91.42,91.38,91.38,140583.0,80.2298,80.2298,80.1947,80.1947,140583.0
2022-01-07 15:50:00,91.38,91.39,91.32,91.33,139887.0,80.1947,80.2035,80.1421,80.1508,139887.0
2022-01-10 09:30:00,91.13,91.15,91.03,91.04,211788.0,79.9753,79.9929,79.8876,79.8963,211788.0
2022-01-10 09:40:00,91.03,91.04,91.0,91.03,64158.0,79.8876,79.8963,79.8612,79.8876,64158.0
2022-01-10 09:50:00,91.04,91.06,90.99,91.0,21335.0,79.8963,79.9139,79.8525,79.8612,21335.0
2022-01-10 10:00:00,90.99,91.05,90.99,91.05,42778.0,79.8525,79.9051,79.8525,79.9051,42778.0
2022-01-10 10:10:00,91.04,91.05,91.0,91.03,59680.0,79.8963,79.9051,79.8612,79.8876,59680.0
2022-01-10 10:20:00,91.02,91.13,91.02,91.12,69759.0,79.8788,79.9753,79.8788,79.9666,69759.0
2022-01-10 10:30:00,91.11,91.11,91.09,91.11,315845.0,79.9578,79.9578,79.9402,79.9578,315845.0
2022-01-10 10:40:00,91.11,91.11,91.08,91.08,176523.0,79.9578,79.9578,79.9314,79.9314,176523.0
2022-01-10 10:50:00,91.08,91.12,91.08,91.12,285033.0,79.9314,79.9666,79.9314,79.9666,285033.0
2022-01-10 11:00:00,91.11,91.13,91.09,91.12,225960.0,79.9578,79.9753,79.9402,79.9666,225960.0
2022-01-10 11:10:00,91.13,91.16,91.13,91.15,100718.0,79.9753,80.0017,79.9753,79.9929,100718.0
2022-01-10 11:20:00,91.16,91.16,91.14,91.15,101311.0,80.0017,80.0017,79.9841,79.9929,101311.0
2022-01-10 11:30:00,91.15,91.16,91.13,91.15,660768.0,79.9929,80.0017,79.9753,79.9929,660768.0
2022-01-10 11:40:00,91.16,91.17,91.14,91.14,71456.0,80.0017,80.0104,79.9841,79.9841,71456.0
2022-01-10 11:50:00,91.14,91.18,91.13,91.16,72272.0,79.9841,80.0192,79.9753,80.0017,72272.0
2022-01-10 12:00:00,91.16,91.17,91.15,91.15,58694.0,80.0017,80.0104,79.9929,79.9929,58694.0
2022-01-10 12:10:00,91.16,91.18,91.15,91.17,68197.0,80.0017,80.0192,79.9929,80.0104,68197.0
2022-01-10 12:20:00,91.17,91.2,91.17,91.19,45838.0,80.0104,80.0368,80.0104,80.028,45838.0
2022-01-10 12:30:00,91.19,91.23,91.18,91.23,52422.0,80.028,80.0631,80.0192,80.0631,52422.0
2022-01-10 12:40:00,91.23,91.25,91.22,91.22,61031.0,80.0631,80.0806,80.0543,80.0543,61031.0
2022-01-10 12:50:00,91.22,91.23,91.21,91.22,298862.0,80.0543,80.0631,80.0455,80.0543,298862.0
2022-01-10 13:00:00,91.21,91.24,91.19,91.2,76204.0,80.0455,80.0719,80.028,80.0368,76204.0
2022-01-10 13:10:00,91.19,91.23,91.19,91.22,52866.0,80.028,80.0631,80.028,80.0543,52866.0
2022-01-10 13:20:00,91.23,91.24,91.2,91.23,82423.0,80.0631,80.0719,80.0368,80.0631,82423.0
2022-01-10 13:30:00,91.22,91.23,91.2,91.22,28897.0,80.0543,80.0631,80.0368,80.0543,28897.0
2022-01-10 13:40:00,91.22,91.23,91.21,91.23,67276.0,80.0543,80.0631,80.0455,80.0631,67276.0
2022-01-10 13:50:00,91.23,91.24,91.22,91.23,86598.0,80.0631,80.0719,80.0543,80.0631,86598.0
2022-01-10 14:00:00,91.23,91.23,91.22,91.23,58055.0,80.0631,80.0631,80.0543,80.0631,58055.0
2022-01-10 14:10:00,91.23,91.23,91.22,91.23,61834.0,80.0631,80.0631,80.0543,80.0631,61834.0
2022-01-10 14:20:00,91.23,91.23,91.21,91.22,44633.0,80.0631,80.0631,80.0455,80.0543,44633.0
2022-01-10 14:30:00,91.22,91.24,91.21,91.22,155467.0,80.0543,80.0719,80.0455,80.0543,155467.0
2022-01-10 14:40:00,91.22,91.22,91.2,91.22,53910.0,80.0543,80.0543,80.0368,80.0543,53910.0
2022-01-10 14:50:00,91.21,91.23,91.19,91.19,67054.0,80.0455,80.0631,80.028,80.028,67054.0
2022-01-10 15:00:00,91.2,91.23,91.18,91.22,49153.0,80.0368,80.0631,80.0192,80.0543,49153.0
2022-01-10 15:10:00,91.22,91.22,91.2,91.2,41907.0,80.0543,80.0543,80.0368,80.0368,41907.0
2022-01-10 15:20:00,91.2,91.23,91.2,91.23,36397.0,80.0368,80.0631,80.0368,80.0631,36397.0
2022-01-10 15:30:00,91.23,91.24,91.21,91.23,84284.0,80.0631,80.0719,80.0455,80.0631,84284.0
2022-01-10 15:40:00,91.23,91.24,91.21,91.22,93555.0,80.0631,80.0719,80.0455,80.0543,93555.0
2022-01-10 15:50:00,91.22,91.25,91.21,91.24,117910.0,80.0543,80.0806,80.0455,80.0719,117910.0
2022-01-11 09:30:00,91.16,91.21,91.16,91.19,82672.0,80.0017,80.0455,80.0017,80.028,82672.0
2022-01-11 09:40:00,91.19,91.2,91.13,91.14,128621.0,80.028,80.0368,79.9753,79.9841,128621.0
2022-01-11 09:50:00,91.15,91.22,91.14,91.19,306511.0,79.9929,80.0543,79.9841,80.028,306511.0
2022-01-11 10:00:00,91.18,91.23,91.18,91.21,176351.0,80.0192,80.0631,80.0192,80.0455,176351.0
2022-01-11 10:10:00,91.2,91.2,91.18,91.18,71930.0,80.0368,80.0368,80.0192,80.0192,71930.0
2022-01-11 10:20:00,91.19,91.19,91.17,91.17,124778.0,80.028,80.028,80.0104,80.0104,124778.0
2022-01-11 10:30:00,91.17,91.18,91.16,91.17,123393.0,80.0104,80.0192,80.0017,80.0104,123393.0
2022-01-11 10:40:00,91.18,91.19,91.12,91.19,52589.0,80.0192,80.028,79.9666,80.028,52589.0
2022-01-11 10:50:00,91.2,91.23,91.18,91.2,67192.0,80.0368,80.0631,80.0192,80.0368,67192.0
2022-01-11 11:00:00,91.2,91.25,91.19,91.25,165181.0,80.0368,80.0806,80.028,80.0806,165181.0
2022-01-11 11:10:00,91.25,91.32,91.25,91.3,82127.0,80.0806,80.1421,80.0806,80.1245,82127.0
2022-01-11 11:20:00,91.3,91.33,91.28,91.32,174557.0,80.1245,80.1508,80.107,80.1421,174557.0
2022-01-11 11:30:00,91.32,91.36,91.31,91.36,39107.0,80.1421,80.1772,80.1333,80.1772,39107.0
2022-01-11 11:40:00,91.36,91.36,91.32,91.33,154349.0,80.1772,80.1772,80.1421,80.1508,154349.0
2022-01-11 11:50:00,91.33,91.33,91.32,91.32,99790.0,80.1508,80.1508,80.1421,80.1421,99790.0
2022-01-11 12:00:00,91.32,91.33,91.3,91.31,730714.0,80.1421,80.1508,80.1245,80.1333,730714.0
2022-01-11 12:10:00,91.31,91.32,91.29,91.3,31833.0,80.1333,80.1421,80.1157,80.1245,31833.0
2022-01-11 12:20:00,91.3,91.3,91.27,91.29,11594.0,80.1245,80.1245,80.0982,80.1157,11594.0
2022-01-11 12:30:00,91.3,91.32,91.28,91.31,31718.0,80.1245,80.1421,80.107,80.1333,31718.0
2022-01-11 12:40:00,91.31,91.32,91.3,91.31,18744.0,80.1333,80.1421,80.1245,80.1333,18744.0
2022-01-11 12:50:00,91.31,91.31,91.28,91.3,22952.0,80.1333,80.1333,80.107,80.1245,22952.0
2022-01-11 13:00:00,91.3,91.33,91.29,91.29,98526.0,80.1245,80.1508,80.1157,80.1157,98526.0
2022-01-11 13:10:00,91.3,91.32,91.29,91.32,126965.0,80.1245,80.1421,80.1157,80.1421,126965.0
2022-01-11 13:20:00,91.31,91.36,91.31,91.36,154171.0,80.1333,80.1772,80.1333,80.1772,154171.0
2022-01-11 13:30:00,91.36,91.36,91.35,91.35,50146.0,80.1772,80.1772,80.1684,80.1684,50146.0
2022-01-11 13:40:00,91.35,91.36,91.34,91.34,167754.0,80.1684,80.1772,80.1596,80.1596,167754.0
2022-01-11 13:50:00,91.34,91.36,91.34,91.36,95758.0,80.1596,80.1772,80.1596,80.1772,95758.0
2022-01-11 14:00:00,91.36,91.41,91.35,91.41,56407.0,80.1772,80.2211,80.1684,80.2211,56407.0
2022-01-11 14:10:00,91.4,91.42,91.4,91.42,42927.0,80.2123,80.2298,80.2123,80.2298,42927.0
2022-01-11 14:20:00,91.41,91.41,91.39,91.4,43840.0,80.2211,80.2211,80.2035,80.2123,43840.0
2022-01-11 14:30:00,91.4,91.4,91.38,91.4,51358.0,80.2123,80.2123,80.1947,80.2123,51358.0
2022-01-11 14:40:00,91.39,91.4,91.37,91.38,91426.0,80.2035,80.2123,80.1859,80.1947,91426.0
2022-01-11 14:50:00,91.39,91.4,91.36,91.39,50994.0,80.2035,80.2123,80.1772,80.2035,50994.0
2022-01-11 15:00:00,91.39,91.41,91.38,91.41,47078.0,80.2035,80.2211,80.1947,80.2211,47078.0
2022-01-11 15:10:00,91.4,91.41,91.38,91.39,38611.0,80.2123,80.2211,80.1947,80.2035,38611.0
2022-01-11 15:20:00,91.38,91.39,91.35,91.36,78019.0,80.1947,80.2035,80.1684,80.1772,78019.0
2022-01-11 15:30:00,91.35,91.36,91.33,91.34,86522.0,80.1684,80.1772,80.1508,80.1596,86522.0
2022-01-11 15:40:00,91.34,91.35,91.32,91.34,108322.0,80.1596,80.1684,80.1421,80.1596,108322.0
2022-01-11 15:50:00,91.34,91.39,91.34,91.38,293371.0,80.1596,80.2035,80.1596,80.1947,293371.0
2022-01-12 09:30:00,91.5,91.54,91.49,91.51,73673.0,80.3,80.3351,80.2913,80.3088,73673.0
2022-01-12 09:40:00,91.51,91.52,91.48,91.49,104575.0,80.3088,80.3176,80.2825,80.2913,104575.0
2022-01-12 09:50:00,91.49,91.51,91.47,91.48,85798.0,80.2913,80.3088,80.2737,80.2825,85798.0
2022-01-12 10:00:00,91.48,91.51,91.47,91.51,151931.0,80.2825,80.3088,80.2737,80.3088,151931.0
2022-01-12 10:10:00,91.51,91.52,91.5,91.51,98026.0,80.3088,80.3176,80.3,80.3088,98026.0
2022-01-12 10:20:00,91.5,91.51,91.49,91.5,61879.0,80.3,80.3088,80.2913,80.3,61879.0
2022-01-12 10:30:00,91.5,91.51,91.45,91.46,66979.0,80.3,80.3088,80.2562,80.2649,66979.0
2022-01-12 10:40:00,91.46,91.5,91.46,91.5,24811.0,80.2649,80.3,80.2649,80.3,24811.0
2022-01-12 10:50:00,91.5,91.51,91.47,91.5,47029.0,80.3,80.3088,80.2737,80.3,47029.0
2022-01-12 11:00:00,91.49,91.5,91.45,91.45,83441.0,80.2913,80.3,80.2562,80.2562,83441.0
2022-01-12 11:10:00,91.46,91.47,91.44,91.44,102407.0,80.2649,80.2737,80.2474,80.2474,102407.0
2022-01-12 11:20:00,91.44,91.46,91.42,91.44,125105.0,80.2474,80.2649,80.2298,80.2474,125105.0
2022-01-12 11:30:00,91.45,91.46,91.44,91.46,100260.0,80.2562,80.2649,80.2474,80.2649,100260.0
2022-01-12 11:40:00,91.45,91.47,91.45,91.47,25799.0,80.2562,80.2737,80.2562,80.2737,25799.0
2022-01-12 11:50:00,91.47,91.51,91.47,91.48,28995.0,80.2737,80.3088,80.2737,80.2825,28995.0
2022-01-12 12:00:00,91.48,91.51,91.47,91.5,17760.0,80.2825,80.3088,80.2737,80.3,17760.0
2022-01-12 12:10:00,91.51,91.52,91.5,91.52,13296.0,80.3088,80.3176,80.3,80.3176,13296.0
2022-01-12 12:20:00,91.52,91.53,91.51,91.53,59267.0,80.3176,80.3264,80.3088,80.3264,59267.0
2022-01-12 12:30:00,91.53,91.58,91.52,91.57,54004.0,80.3264,80.3702,80.3176,80.3615,54004.0
2022-01-12 12:40:00,91.57,91.59,91.56,91.59,37779.0,80.3615,80.379,80.3527,80.379,37779.0
2022-01-12 12:50:00,91.59,91.59,91.56,91.57,75018.0,80.379,80.379,80.3527,80.3615,75018.0
2022-01-12 13:00:00,91.57,91.62,91.53,91.53,85063.0,80.3615,80.4053,80.3264,80.3264,85063.0
2022-01-12 13:10:00,91.54,91.55,91.52,91.54,185975.0,80.3351,80.3439,80.3176,80.3351,185975.0
2022-01-12 13:20:00,91.55,91.55,91.5,91.52,52741.0,80.3439,80.3439,80.3,80.3176,52741.0
2022-01-12 13:30:00,91.52,91.53,91.5,91.52,54491.0,80.3176,80.3264,80.3,80.3176,54491.0
2022-01-12 13:40:00,91.53,91.53,91.5,91.5,53479.0,80.3264,80.3264,80.3,80.3,53479.0
2022-01-12 13:50:00,91.5,91.5,91.48,91.5,154579.0,80.3,80.3,80.2825,80.3,154579.0
2022-01-12 14:00:00,91.5,91.5,91.49,91.5,63588.0,80.3,80.3,80.2913,80.3,63588.0
2022-01-12 14:10:00,91.5,91.5,91.48,91.48,82325.0,80.3,80.3,80.2825,80.2825,82325.0
2022-01-12 14:20:00,91.49,91.49,91.48,91.48,86557.0,80.2913,80.2913,80.2825,80.2825,86557.0
2022-01-12 14:30:00,91.48,91.5,91.48,91.5,101898.0,80.2825,80.3,80.2825,80.3,101898.0
2022-01-12 14:40:00,91.5,91.51,91.49,91.5,35603.0,80.3,80.3088,80.2913,80.3,35603.0
2022-01-12 14:50:00,91.5,91.52,91.49,91.5,29642.0,80.3,80.3176,80.2913,80.3,29642.0
2022-01-12 15:00:00,91.5,91.5,91.45,91.47,78890.0,80.3,80.3,80.2562,80.2737,78890.0
2022-01-12 15:10:00,91.47,91.47,91.44,91.44,50177.0,80.2737,80.2737,80.2474,80.2474,50177.0
2022-01-12 15:20:00,91.45,91.46,91.44,91.44,23039.0,80.2562,80.2649,80.2474,80.2474,23039.0
2022-01-12 15:30:00,91.45,91.45,91.43,91.45,65668.0,80.2562,80.2562,80.2386,80.2562,65668.0
2022-01-12 15:40:00,91.45,91.45,91.44,91.45,192778.0,80.2562,80.2562,80.2474,80.2562,192778.0
2022-01-12 15:50:00,91.45,91.45,91.42,91.42,342779.0,80.2562,80.2562,80.2298,80.2298,342779.0
2022-01-13 09:30:00,91.44,91.46,91.41,91.42,128841.0,80.2474,80.2649,80.2211,80.2298,128841.0
2022-01-13 09:40:00,91.42,91.43,91.4,91.42,210815.0,80.2298,80.2386,80.2123,80.2298,210815.0
2022-01-13 09:50:00,91.42,91.45,91.4,91.43,35526.0,80.2298,80.2562,80.2123,80.2386,35526.0
2022-01-13 10:00:00,91.43,91.45,91.42,91.43,69160.0,80.2386,80.2562,80.2298,80.2386,69160.0
2022-01-13 10:10:00,91.43,91.44,91.42,91.43,23450.0,80.2386,80.2474,80.2298,80.2386,23450.0
2022-01-13 10:20:00,91.43,91.44,91.42,91.43,132915.0,80.2386,80.2474,80.2298,80.2386,132915.0
2022-01-13 10:30:00,91.44,91.48,91.43,91.48,44914.0,80.2474,80.2825,80.2386,80.2825,44914.0
2022-01-13 10:40:00,91.48,91.48,91.45,91.46,96294.0,80.2825,80.2825,80.2562,80.2649,96294.0
2022-01-13 10:50:00,91.45,91.46,91.44,91.45,55177.0,80.2562,80.2649,80.2474,80.2562,55177.0
2022-01-13 11:00:00,91.45,91.46,91.43,91.45,52804.0,80.2562,80.2649,80.2386,80.2562,52804.0
2022-01-13 11:10:00,91.45,91.49,91.44,91.48,361262.0,80.2562,80.2913,80.2474,80.2825,361262.0
2022-01-13 11:20:00,91.48,91.48,91.45,91.47,93974.0,80.2825,80.2825,80.2562,80.2737,93974.0
2022-01-13 11:30:00,91.47,91.48,91.45,91.48,226213.0,80.2737,80.2825,80.2562,80.2825,226213.0
2022-01-13 11:40:00,91.48,91.5,91.47,91.5,44057.0,80.2825,80.3,80.2737,80.3,44057.0
2022-01-13 11:50:00,91.5,91.51,91.49,91.5,48823.0,80.3,80.3088,80.2913,80.3,48823.0
2022-01-13 12:00:00,91.5,91.5,91.47,91.48,40633.0,80.3,80.3,80.2737,80.2825,40633.0
2022-01-13 12:10:00,91.48,91.48,91.42,91.43,104347.0,80.2825,80.2825,80.2298,80.2386,104347.0
2022-01-13 12:20:00,91.42,91.43,91.41,91.43,56678.0,80.2298,80.2386,80.2211,80.2386,56678.0
2022-01-13 12:30:00,91.43,91.44,91.42,91.44,124191.0,80.2386,80.2474,80.2298,80.2474,124191.0
2022-01-13 12:40:00,91.44,91.45,91.43,91.43,131492.0,80.2474,80.2562,80.2386,80.2386,131492.0
2022-01-13 12:50:00,91.44,91.44,91.43,91.44,58594.0,80.2474,80.2474,80.2386,80.2474,58594.0
2022-01-13 13:00:00,91.44,91.44,91.37,91.43,422931.0,80.2474,80.2474,80.1859,80.2386,422931.0
2022-01-13 13:10:00,91.42,91.45,91.42,91.44,90856.0,80.2298,80.2562,80.2298,80.2474,90856.0
2022-01-13 13:20:00,91.44,91.48,91.44,91.47,61253.0,80.2474,80.2825,80.2474,80.2737,61253.0
2022-01-13 13:30:00,91.45,91.47,91.44,91.44,82341.0,80.2562,80.2737,80.2474,80.2474,82341.0
2022-01-13 13:40:00,91.45,91.46,91.44,91.45,45970.0,80.2562,80.2649,80.2474,80.2562,45970.0
2022-01-13 13:50:00,91.45,91.47,91.45,91.47,169592.0,80.2562,80.2737,80.2562,80.2737,169592.0
2022-01-13 14:00:00,91.47,91.49,91.47,91.47,127529.0,80.2737,80.2913,80.2737,80.2737,127529.0
2022-01-13 14:10:00,91.47,91.48,91.45,91.47,87264.0,80.2737,80.2825,80.2562,80.2737,87264.0
2022-01-13 14:20:00,91.47,91.49,91.46,91.48,61781.0,80.2737,80.2913,80.2649,80.2825,61781.0
2022-01-13 14:30:00,91.48,91.52,91.48,91.5,53581.0,80.2825,80.3176,80.2825,80.3,53581.0
2022-01-13 14:40:00,91.5,91.53,91.49,91.52,75184.0,80.3,80.3264,80.2913,80.3176,75184.0
2022-01-13 14:50:00,91.51,91.54,91.51,91.53,85142.0,80.3088,80.3351,80.3088,80.3264,85142.0
2022-01-13 15:00:00,91.52,91.55,91.52,91.55,88635.0,80.3176,80.3439,80.3176,80.3439,88635.0
2022-01-13 15:10:00,91.55,91.56,91.53,91.56,68141.0,80.3439,80.3527,80.3264,80.3527,68141.0
2022-01-13 15:20:00,91.56,91.58,91.55,91.58,242385.0,80.3527,80.3702,80.3439,80.3702,242385.0
2022-01-13 15:30:00,91.58,91.6,91.57,91.6,146276.0,80.3702,80.3878,80.3615,80.3878,146276.0
2022-01-13 15:40:00,91.6,91.6,91.57,91.58,125539.0,80.3878,80.3878,80.3615,80.3702,125539.0
2022-01-13 15:50:00,91.58,91.59,91.56,91.59,405846.0,80.3702,80.379,80.3527,80.379,405846.0
2022-01-14 09:30:00,91.37,91.39,91.29,91.32,102033.0,80.1859,80.2035,80.1157,80.1421,102033.0
2022-01-14 09:40:00,91.33,91.33,91.27,91.3,320150.0,80.1508,80.1508,80.0982,80.1245,320150.0
2022-01-14 09:50:00,91.3,91.32,91.27,91.31,97662.0,80.1245,80.1421,80.0982,80.1333,97662.0
2022-01-14 10:00:00,91.31,91.32,91.17,91.22,92291.0,80.1333,80.1421,80.0104,80.0543,92291.0
2022-01-14 10:10:00,91.23,91.24,91.2,91.24,80370.0,80.0631,80.0719,80.0368,80.0719,80370.0
2022-01-14 10:20:00,91.25,91.29,91.21,91.22,51970.0,80.0806,80.1157,80.0455,80.0543,51970.0
2022-01-14 10:30:00,91.22,91.23,91.17,91.17,72174.0,80.0543,80.0631,80.0104,80.0104,72174.0
2022-01-14 10:40:00,91.17,91.23,91.15,91.23,103242.0,80.0104,80.0631,79.9929,80.0631,103242.0
2022-01-14 10:50:00,91.23,91.24,91.2,91.2,100760.0,80.0631,80.0719,80.0368,80.0368,100760.0
2022-01-14 11:00:00,91.2,91.23,91.18,91.23,133003.0,80.0368,80.0631,80.0192,80.0631,133003.0
2022-01-14 11:10:00,91.23,91.24,91.21,91.22,170384.0,80.0631,80.0719,80.0455,80.0543,170384.0
2022-01-14 11:20:00,91.22,91.22,91.18,91.19,56112.0,80.0543,80.0543,80.0192,80.028,56112.0
2022-01-14 11:30:00,91.18,91.21,91.16,91.2,69778.0,80.0192,80.0455,80.0017,80.0368,69778.0
2022-01-14 11:40:00,91.2,91.2,91.17,91.17,107404.0,80.0368,80.0368,80.0104,80.0104,107404.0
2022-01-14 11:50:00,91.17,91.2,91.16,91.19,133154.0,80.0104,80.0368,80.0017,80.028,133154.0
2022-01-14 12:00:00,91.19,91.19,91.13,91.14,221253.0,80.028,80.028,79.9753,79.9841,221253.0
2022-01-14 12:10:00,91.14,91.14,91.1,91.11,75816.0,79.9841,79.9841,79.949,79.9578,75816.0
2022-01-14 12:20:00,91.11,91.14,91.1,91.13,208536.0,79.9578,79.9841,79.949,79.9753,208536.0
2022-01-14 12:30:00,91.14,91.15,91.12,91.12,169166.0,79.9841,79.9929,79.9666,79.9666,169166.0
2022-01-14 12:40:00,91.13,91.13,91.09,91.11,29872.0,79.9753,79.9753,79.9402,79.9578,29872.0
2022-01-14 12:50:00,91.1,91.11,91.06,91.06,35861.0,79.949,79.9578,79.9139,79.9139,35861.0
2022-01-14 13:00:00,91.06,91.1,91.06,91.08,62788.0,79.9139,79.949,79.9139,79.9314,62788.0
2022-01-14 13:10:00,91.08,91.11,91.08,91.1,39947.0,79.9314,79.9578,79.9314,79.949,39947.0
2022-01-14 13:20:00,91.1,91.13,91.1,91.12,196944.0,79.949,79.9753,79.949,79.9666,196944.0
2022-01-14 13:30:00,91.13,91.14,91.12,91.14,164003.0,79.9753,79.9841,79.9666,79.9841,164003.0
2022-01-14 13:40:00,91.13,91.14,91.09,91.09,69228.0,79.9753,79.9841,79.9402,79.9402,69228.0
2022-01-14 13:50:00,91.1,91.12,91.09,91.12,93749.0,79.949,79.9666,79.9402,79.9666,93749.0
2022-01-14 14:00:00,91.12,91.13,91.09,91.09,430529.0,79.9666,79.9753,79.9402,79.9402,430529.0
2022-01-14 14:10:00,91.09,91.11,91.08,91.11,27241.0,79.9402,79.9578,79.9314,79.9578,27241.0
2022-01-14 14:20:00,91.1,91.11,91.1,91.1,31703.0,79.949,79.9578,79.949,79.949,31703.0
2022-01-14 14:30:00,91.11,91.13,91.1,91.13,42925.0,79.9578,79.9753,79.949,79.9753,42925.0
2022-01-14 14:40:00,91.12,91.14,91.12,91.14,79956.0,79.9666,79.9841,79.9666,79.9841,79956.0
2022-01-14 14:50:00,91.13,91.14,91.1,91.11,61891.0,79.9753,79.9841,79.949,79.9578,61891.0
2022-01-14 15:00:00,91.11,91.12,91.08,91.08,59160.0,79.9578,79.9666,79.9314,79.9314,59160.0
2022-01-14 15:10:00,91.09,91.1,91.08,91.09,30006.0,79.9402,79.949,79.9314,79.9402,30006.0
2022-01-14 15:20:00,91.09,91.11,91.09,91.1,37078.0,79.9402,79.9578,79.9402,79.949,37078.0
2022-01-14 15:30:00,91.1,91.1,91.08,91.09,86691.0,79.949,79.949,79.9314,79.9402,86691.0
2022-01-14 15:40:00,91.1,91.1,91.08,91.09,75466.0,79.949,79.949,79.9314,79.9402,75466.0
2022-01-14 15:50:00,91.09,91.11,91.07,91.09,186581.0,79.9402,79.9578,79.9227,79.9402,186581.0
2022-01-18 09:30:00,90.68,90.7,90.64,90.68,196248.0,79.5804,79.598,79.5453,79.5804,196248.0
2022-01-18 09:40:00,90.68,90.7,90.66,90.68,105635.0,79.5804,79.598,79.5629,79.5804,105635.0
2022-01-18 09:50:00,90.67,90.71,90.66,90.7,208131.0,79.5716,79.6067,79.5629,79.598,208131.0
2022-01-18 10:00:00,90.7,90.71,90.63,90.65,106404.0,79.598,79.6067,79.5365,79.5541,106404.0
2022-01-18 10:10:00,90.65,90.66,90.57,90.59,130942.0,79.5541,79.5629,79.4839,79.5014,130942.0
2022-01-18 10:20:00,90.59,90.6,90.56,90.6,72516.0,79.5014,79.5102,79.4751,79.5102,72516.0
2022-01-18 10:30:00,90.59,90.61,90.58,90.6,203760.0,79.5014,79.519,79.4926,79.5102,203760.0
2022-01-18 10:40:00,90.61,90.61,90.58,90.61,137301.0,79.519,79.519,79.4926,79.519,137301.0
2022-01-18 10:50:00,90.61,90.64,90.6,90.63,94273.0,79.519,79.5453,79.5102,79.5365,94273.0
2022-01-18 11:00:00,90.63,90.63,90.6,90.63,81835.0,79.5365,79.5365,79.5102,79.5365,81835.0
2022-01-18 11:10:00,90.62,90.63,90.6,90.61,96325.0,79.5278,79.5365,79.5102,79.519,96325.0
2022-01-18 11:20:00,90.61,90.61,90.59,90.59,121643.0,79.519,79.519,79.5014,79.5014,121643.0
2022-01-18 11:30:00,90.59,90.61,90.58,90.59,46068.0,79.5014,79.519,79.4926,79.5014,46068.0
2022-01-18 11:40:00,90.58,90.63,90.58,90.62,156064.0,79.4926,79.5365,79.4926,79.5278,156064.0
2022-01-18 11:50:00,90.62,90.64,90.61,90.64,97955.0,79.5278,79.5453,79.519,79.5453,97955.0
2022-01-18 12:00:00,90.63,90.64,90.59,90.6,78465.0,79.5365,79.5453,79.5014,79.5102,78465.0
2022-01-18 12:10:00,90.6,90.61,90.59,90.6,75831.0,79.5102,79.519,79.5014,79.5102,75831.0
2022-01-18 12:20:00,90.59,90.6,90.56,90.56,156839.0,79.5014,79.5102,79.4751,79.4751,156839.0
2022-01-18 12:30:00,90.56,90.57,90.5,90.5,934022.0,79.4751,79.4839,79.4224,79.4224,934022.0
2022-01-18 12:40:00,90.51,90.51,90.47,90.48,120167.0,79.4312,79.4312,79.3961,79.4049,120167.0
2022-01-18 12:50:00,90.48,90.52,90.46,90.51,367974.0,79.4049,79.44,79.3873,79.4312,367974.0
2022-01-18 13:00:00,90.5,90.51,90.49,90.49,50581.0,79.4224,79.4312,79.4137,79.4137,50581.0
2022-01-18 13:10:00,90.5,90.54,90.49,90.52,49101.0,79.4224,79.4575,79.4137,79.44,49101.0
2022-01-18 13:20:00,90.53,90.53,90.48,90.49,58518.0,79.4488,79.4488,79.4049,79.4137,58518.0
2022-01-18 13:30:00,90.49,90.51,90.48,90.49,73853.0,79.4137,79.4312,79.4049,79.4137,73853.0
2022-01-18 13:40:00,90.49,90.51,90.48,90.51,54357.0,79.4137,79.4312,79.4049,79.4312,54357.0
2022-01-18 13:50:00,90.51,90.53,90.5,90.52,65920.0,79.4312,79.4488,79.4224,79.44,65920.0
2022-01-18 14:00:00,90.52,90.59,90.52,90.58,60297.0,79.44,79.5014,79.44,79.4926,60297.0
2022-01-18 14:10:00,90.58,90.59,90.57,90.58,55529.0,79.4926,79.5014,79.4839,79.4926,55529.0
2022-01-18 14:20:00,90.58,90.59,90.56,90.59,72060.0,79.4926,79.5014,79.4751,79.5014,72060.0
2022-01-18 14:30:00,90.59,90.59,90.55,90.56,55823.0,79.5014,79.5014,79.4663,79.4751,55823.0
2022-01-18 14:40:00,90.55,90.56,90.53,90.55,68771.0,79.4663,79.4751,79.4488,79.4663,68771.0
2022-01-18 14:50:00,90.55,90.55,90.53,90.55,100037.0,79.4663,79.4663,79.4488,79.4663,100037.0
2022-01-18 15:00:00,90.54,90.54,90.5,90.53,90345.0,79.4575,79.4575,79.4224,79.4488,90345.0
2022-01-18 15:10:00,90.52,90.53,90.46,90.48,61021.0,79.44,79.4488,79.3873,79.4049,61021.0
2022-01-18 15:20:00,90.48,90.52,90.48,90.52,67193.0,79.4049,79.44,79.4049,79.44,67193.0
2022-01-18 15:30:00,90.52,90.52,90.45,90.46,105096.0,79.44,79.44,79.3786,79.3873,105096.0
2022-01-18 15:40:00,90.45,90.48,90.45,90.47,135674.0,79.3786,79.4049,79.3786,79.3961,135674.0
2022-01-18 15:50:00,90.46,90.46,90.41,90.42,290361.0,79.3873,79.3873,79.3435,79.3522,290361.0
2022-01-19 09:30:00,90.58,90.64,90.57,90.64,131037.0,79.4926,79.5453,79.4839,79.5453,131037.0
2022-01-19 09:40:00,90.64,90.64,90.59,90.64,169085.0,79.5453,79.5453,79.5014,79.5453,169085.0
2022-01-19 09:50:00,90.64,90.65,90.61,90.63,135313.0,79.5453,79.5541,79.519,79.5365,135313.0
2022-01-19 10:00:00,90.64,90.65,90.62,90.65,213538.0,79.5453,79.5541,79.5278,79.5541,213538.0
2022-01-19 10:10:00,90.65,90.67,90.64,90.66,93609.0,79.5541,79.5716,79.5453,79.5629,93609.0
2022-01-19 10:20:00,90.66,90.68,90.63,90.67,130922.0,79.5629,79.5804,79.5365,79.5716,130922.0
2022-01-19 10:30:00,90.67,90.67,90.58,90.59,109411.0,79.5716,79.5716,79.4926,79.5014,109411.0
2022-01-19 10:40:00,90.58,90.59,90.57,90.59,167725.0,79.4926,79.5014,79.4839,79.5014,167725.0
2022-01-19 10:50:00,90.59,90.62,90.58,90.62,62845.0,79.5014,79.5278,79.4926,79.5278,62845.0
2022-01-19 11:00:00,90.62,90.65,90.61,90.63,85036.0,79.5278,79.5541,79.519,79.5365,85036.0
2022-01-19 11:10:00,90.64,90.64,90.61,90.62,132840.0,79.5453,79.5453,79.519,79.5278,132840.0
2022-01-19 11:20:00,90.62,90.68,90.61,90.68,93014.0,79.5278,79.5804,79.519,79.5804,93014.0
2022-01-19 11:30:00,90.68,90.7,90.66,90.69,201857.0,79.5804,79.598,79.5629,79.5892,201857.0
2022-01-19 11:40:00,90.69,90.7,90.68,90.69,59163.0,79.5892,79.598,79.5804,79.5892,59163.0
2022-01-19 11:50:00,90.69,90.71,90.66,90.66,96471.0,79.5892,79.6067,79.5629,79.5629,96471.0
2022-01-19 12:00:00,90.67,90.69,90.66,90.68,63174.0,79.5716,79.5892,79.5629,79.5804,63174.0
2022-01-19 12:10:00,90.68,90.71,90.67,90.68,127982.0,79.5804,79.6067,79.5716,79.5804,127982.0
2022-01-19 12:20:00,90.68,90.7,90.67,90.7,53374.0,79.5804,79.598,79.5716,79.598,53374.0
2022-01-19 12:30:00,90.7,90.71,90.68,90.69,112354.0,79.598,79.6067,79.5804,79.5892,112354.0
2022-01-19 12:40:00,90.68,90.7,90.68,90.69,133281.0,79.5804,79.598,79.5804,79.5892,133281.0
2022-01-19 12:50:00,90.69,90.7,90.68,90.7,32446.0,79.5892,79.598,79.5804,79.598,32446.0
2022-01-19 13:00:00,90.7,90.75,90.68,90.74,135141.0,79.598,79.6418,79.5804,79.6331,135141.0
2022-01-19 13:10:00,90.73,90.76,90.72,90.73,49093.0,79.6243,79.6506,79.6155,79.6243,49093.0
2022-01-19 13:20:00,90.73,90.75,90.71,90.73,27156.0,79.6243,79.6418,79.6067,79.6243,27156.0
2022-01-19 13:30:00,90.73,90.74,90.7,90.7,89547.0,79.6243,79.6331,79.598,79.598,89547.0
2022-01-19 13:40:00,90.7,90.71,90.68,90.69,193976.0,79.598,79.6067,79.5804,79.5892,193976.0
2022-01-19 13:50:00,90.69,90.71,90.69,90.7,57908.0,79.5892,79.6067,79.5892,79.598,57908.0
2022-01-19 14:00:00,90.7,90.7,90.69,90.69,103247.0,79.598,79.598,79.5892,79.5892,103247.0
2022-01-19 14:10:00,90.7,90.72,90.69,90.7,33514.0,79.598,79.6155,79.5892,79.598,33514.0
2022-01-19 14:20:00,90.7,90.71,90.69,90.69,103526.0,79.598,79.6067,79.5892,79.5892,103526.0
2022-01-19 14:30:00,90.7,90.73,90.68,90.72,108039.0,79.598,79.6243,79.5804,79.6155,108039.0
2022-01-19 14:40:00,90.72,90.72,90.71,90.72,69968.0,79.6155,79.6155,79.6067,79.6155,69968.0
2022-01-19 14:50:00,90.71,90.73,90.71,90.72,222003.0,79.6067,79.6243,79.6067,79.6155,222003.0
2022-01-19 15:00:00,90.72,90.72,90.68,90.69,77240.0,79.6155,79.6155,79.5804,79.5892,77240.0
2022-01-19 15:10:00,90.69,90.69,90.64,90.64,73812.0,79.5892,79.5892,79.5453,79.5453,73812.0
2022-01-19 15:20:00,90.64,90.65,90.64,90.64,58247.0,79.5453,79.5541,79.5453,79.5453,58247.0
2022-01-19 15:30:00,90.64,90.65,90.61,90.61,139183.0,79.5453,79.5541,79.519,79.519,139183.0
2022-01-19 15:40:00,90.61,90.63,90.61,90.62,179227.0,79.519,79.5365,79.519,79.5278,179227.0
2022-01-19 15:50:00,90.62,90.63,90.52,90.52,211333.0,79.5278,79.5365,79.44,79.44,211333.0
2022-01-20 09:30:00,90.63,90.67,90.61,90.67,132344.0,79.5365,79.5716,79.519,79.5716,132344.0
2022-01-20 09:40:00,90.67,90.67,90.62,90.64,43255.0,79.5716,79.5716,79.5278,79.5453,43255.0
2022-01-20 09:50:00,90.64,90.7,90.63,90.7,101389.0,79.5453,79.598,79.5365,79.598,101389.0
2022-01-20 10:00:00,90.7,90.71,90.68,90.7,101645.0,79.598,79.6067,79.5804,79.598,101645.0
2022-01-20 10:10:00,90.7,90.7,90.67,90.69,132790.0,79.598,79.598,79.5716,79.5892,132790.0
2022-01-20 10:20:00,90.69,90.69,90.67,90.68,177689.0,79.5892,79.5892,79.5716,79.5804,177689.0
2022-01-20 10:30:00,90.67,90.7,90.66,90.7,271876.0,79.5716,79.598,79.5629,79.598,271876.0
2022-01-20 10:40:00,90.69,90.7,90.67,90.68,119138.0,79.5892,79.598,79.5716,79.5804,119138.0
2022-01-20 10:50:00,90.68,90.69,90.67,90.68,107484.0,79.5804,79.5892,79.5716,79.5804,107484.0
2022-01-20 11:00:00,90.68,90.7,90.67,90.69,158626.0,79.5804,79.598,79.5716,79.5892,158626.0
2022-01-20 11:10:00,90.69,90.71,90.67,90.69,211820.0,79.5892,79.6067,79.5716,79.5892,211820.0
2022-01-20 11:20:00,90.69,90.7,90.66,90.66,71447.0,79.5892,79.598,79.5629,79.5629,71447.0
2022-01-20 11:30:00,90.66,90.69,90.66,90.66,57796.0,79.5629,79.5892,79.5629,79.5629,57796.0
2022-01-20 11:40:00,90.67,90.68,90.65,90.66,58970.0,79.5716,79.5804,79.5541,79.5629,58970.0
2022-01-20 11:50:00,90.66,90.69,90.66,90.68,119814.0,79.5629,79.5892,79.5629,79.5804,119814.0
2022-01-20 12:00:00,90.69,90.69,90.68,90.69,187430.0,79.5892,79.5892,79.5804,79.5892,187430.0
2022-01-20 12:10:00,90.69,90.69,90.65,90.66,89594.0,79.5892,79.5892,79.5541,79.5629,89594.0
2022-01-20 12:20:00,90.66,90.66,90.64,90.65,92647.0,79.5629,79.5629,79.5453,79.5541,92647.0
2022-01-20 12:30:00,90.65,90.66,90.64,90.66,140307.0,79.5541,79.5629,79.5453,79.5629,140307.0
2022-01-20 12:40:00,90.66,90.66,90.65,90.66,74195.0,79.5629,79.5629,79.5541,79.5629,74195.0
2022-01-20 12:50:00,90.66,90.66,90.64,90.65,190411.0,79.5629,79.5629,79.5453,79.5541,190411.0
2022-01-20 13:00:00,90.65,90.66,90.6,90.61,345951.0,79.5541,79.5629,79.5102,79.519,345951.0
2022-01-20 13:10:00,90.61,90.62,90.59,90.61,165768.0,79.519,79.5278,79.5014,79.519,165768.0
2022-01-20 13:20:00,90.61,90.62,90.6,90.61,504701.0,79.519,79.5278,79.5102,79.519,504701.0
2022-01-20 13:30:00,90.61,90.61,90.6,90.61,241424.0,79.519,79.519,79.5102,79.519,241424.0
2022-01-20 13:40:00,90.61,90.61,90.6,90.61,105174.0,79.519,79.519,79.5102,79.519,105174.0
2022-01-20 13:50:00,90.61,90.61,90.59,90.6,162296.0,79.519,79.519,79.5014,79.5102,162296.0
2022-01-20 14:00:00,90.6,90.61,90.59,90.61,127785.0,79.5102,79.519,79.5014,79.519,127785.0
2022-01-20 14:10:00,90.6,90.61,90.55,90.56,59429.0,79.5102,79.519,79.4663,79.4751,59429.0
2022-01-20 14:20:00,90.56,90.57,90.55,90.56,59826.0,79.4751,79.4839,79.4663,79.4751,59826.0
2022-01-20 14:30:00,90.56,90.57,90.55,90.55,49378.0,79.4751,79.4839,79.4663,79.4663,49378.0
2022-01-20 14:40:00,90.56,90.56,90.5,90.51,359168.0,79.4751,79.4751,79.4224,79.4312,359168.0
2022-01-20 14:50:00,90.51,90.52,90.5,90.52,62403.0,79.4312,79.44,79.4224,79.44,62403.0
2022-01-20 15:00:00,90.51,90.53,90.49,90.5,113709.0,79.4312,79.4488,79.4137,79.4224,113709.0
2022-01-20 15:10:00,90.49,90.49,90.47,90.48,123398.0,79.4137,79.4137,79.3961,79.4049,123398.0
2022-01-20 15:20:00,90.48,90.49,90.46,90.47,108210.0,79.4049,79.4137,79.3873,79.3961,108210.0
2022-01-20 15:30:00,90.47,90.49,90.46,90.49,138716.0,79.3961,79.4137,79.3873,79.4137,138716.0
2022-01-20 15:40:00,90.49,90.54,90.48,90.53,170045.0,79.4137,79.4575,79.4049,79.4488,170045.0
2022-01-20 15:50:00,90.52,90.54,90.5,90.52,230421.0,79.44,79.4575,79.4224,79.44,230421.0
2022-01-21 09:30:00,90.91,90.91,90.83,90.89,410145.0,79.7823,79.7823,79.712,79.7647,410145.0
2022-01-21 09:40:00,90.89,90.9,90.85,90.86,327075.0,79.7647,79.7735,79.7296,79.7384,327075.0
2022-01-21 09:50:00,90.87,90.92,90.85,90.92,202112.0,79.7472,79.791,79.7296,79.791,202112.0
2022-01-21 10:00:00,90.92,90.93,90.9,90.92,391190.0,79.791,79.7998,79.7735,79.791,391190.0
2022-01-21 10:10:00,90.93,90.95,90.92,90.92,254791.0,79.7998,79.8174,79.791,79.791,254791.0
2022-01-21 10:20:00,90.93,90.96,90.92,90.93,248222.0,79.7998,79.8261,79.791,79.7998,248222.0
2022-01-21 10:30:00,90.94,90.96,90.89,90.9,236995.0,79.8086,79.8261,79.7647,79.7735,236995.0
2022-01-21 10:40:00,90.91,90.92,90.85,90.88,347575.0,79.7823,79.791,79.7296,79.7559,347575.0
2022-01-21 10:50:00,90.87,90.9,90.87,90.88,150345.0,79.7472,79.7735,79.7472,79.7559,150345.0
2022-01-21 11:00:00,90.89,90.89,90.88,90.88,129200.0,79.7647,79.7647,79.7559,79.7559,129200.0
2022-01-21 11:10:00,90.89,90.89,90.86,90.87,154189.0,79.7647,79.7647,79.7384,79.7472,154189.0
2022-01-21 11:20:00,90.87,90.88,90.79,90.83,242060.0,79.7472,79.7559,79.6769,79.712,242060.0
2022-01-21 11:30:00,90.84,90.85,90.82,90.84,316623.0,79.7208,79.7296,79.7033,79.7208,316623.0
2022-01-21 11:40:00,90.84,90.85,90.82,90.82,158755.0,79.7208,79.7296,79.7033,79.7033,158755.0
2022-01-21 11:50:00,90.82,90.84,90.8,90.83,544442.0,79.7033,79.7208,79.6857,79.712,544442.0
2022-01-21 12:00:00,90.83,90.86,90.83,90.84,205589.0,79.712,79.7384,79.712,79.7208,205589.0
2022-01-21 12:10:00,90.85,90.88,90.84,90.87,295949.0,79.7296,79.7559,79.7208,79.7472,295949.0
2022-01-21 12:20:00,90.87,90.87,90.84,90.84,272121.0,79.7472,79.7472,79.7208,79.7208,272121.0
2022-01-21 12:30:00,90.84,90.86,90.83,90.84,199806.0,79.7208,79.7384,79.712,79.7208,199806.0
2022-01-21 12:40:00,90.85,90.87,90.84,90.86,181132.0,79.7296,79.7472,79.7208,79.7384,181132.0
2022-01-21 12:50:00,90.86,90.89,90.85,90.88,132328.0,79.7384,79.7647,79.7296,79.7559,132328.0
2022-01-21 13:00:00,90.88,90.88,90.86,90.87,205248.0,79.7559,79.7559,79.7384,79.7472,205248.0
2022-01-21 13:10:00,90.87,90.89,90.85,90.88,134009.0,79.7472,79.7647,79.7296,79.7559,134009.0
2022-01-21 13:20:00,90.88,90.89,90.87,90.87,126603.0,79.7559,79.7647,79.7472,79.7472,126603.0
2022-01-21 13:30:00,90.87,90.9,90.86,90.88,241249.0,79.7472,79.7735,79.7384,79.7559,241249.0
2022-01-21 13:40:00,90.88,90.9,90.88,90.88,184142.0,79.7559,79.7735,79.7559,79.7559,184142.0
2022-01-21 13:50:00,90.88,90.91,90.88,90.9,175843.0,79.7559,79.7823,79.7559,79.7735,175843.0
2022-01-21 14:00:00,90.9,90.91,90.88,90.88,121617.0,79.7735,79.7823,79.7559,79.7559,121617.0
2022-01-21 14:10:00,90.89,90.89,90.86,90.87,160076.0,79.7647,79.7647,79.7384,79.7472,160076.0
2022-01-21 14:20:00,90.87,90.89,90.85,90.87,228654.0,79.7472,79.7647,79.7296,79.7472,228654.0
2022-01-21 14:30:00,90.87,90.9,90.86,90.89,286046.0,79.7472,79.7735,79.7384,79.7647,286046.0
2022-01-21 14:40:00,90.89,90.9,90.88,90.89,220561.0,79.7647,79.7735,79.7559,79.7647,220561.0
2022-01-21 14:50:00,90.89,90.91,90.88,90.9,155518.0,79.7647,79.7823,79.7559,79.7735,155518.0
2022-01-21 15:00:00,90.9,90.91,90.88,90.88,162060.0,79.7735,79.7823,79.7559,79.7559,162060.0
2022-01-21 15:10:00,90.88,90.92,90.88,90.9,243440.0,79.7559,79.791,79.7559,79.7735,243440.0
2022-01-21 15:20:00,90.9,90.91,90.84,90.84,240540.0,79.7735,79.7823,79.7208,79.7208,240540.0
2022-01-21 15:30:00,90.84,90.86,90.84,90.86,263589.0,79.7208,79.7384,79.7208,79.7384,263589.0
2022-01-21 15:40:00,90.86,90.88,90.84,90.86,530243.0,79.7384,79.7559,79.7208,79.7384,530243.0
2022-01-21 15:50:00,90.86,90.91,90.85,90.88,361369.0,79.7384,79.7823,79.7296,79.7559,361369.0
2022-01-24 09:30:00,91.0,91.0,90.9,90.91,183759.0,79.8612,79.8612,79.7735,79.7823,183759.0
2022-01-24 09:40:00,90.91,91.0,90.9,90.99,148434.0,79.7823,79.8612,79.7735,79.8525,148434.0
2022-01-24 09:50:00,90.99,90.99,90.96,90.97,48651.0,79.8525,79.8525,79.8261,79.8349,48651.0
2022-01-24 10:00:00,90.97,90.98,90.93,90.97,72237.0,79.8349,79.8437,79.7998,79.8349,72237.0
2022-01-24 10:10:00,90.97,90.98,90.94,90.97,49919.0,79.8349,79.8437,79.8086,79.8349,49919.0
2022-01-24 10:20:00,90.97,90.99,90.94,90.96,48571.0,79.8349,79.8525,79.8086,79.8261,48571.0
2022-01-24 10:30:00,90.96,90.98,90.95,90.97,108822.0,79.8261,79.8437,79.8174,79.8349,108822.0
2022-01-24 10:40:00,90.96,90.97,90.93,90.97,85421.0,79.8261,79.8349,79.7998,79.8349,85421.0
2022-01-24 10:50:00,90.97,90.97,90.93,90.93,90118.0,79.8349,79.8349,79.7998,79.7998,90118.0
2022-01-24 11:00:00,90.92,90.93,90.87,90.93,127267.0,79.791,79.7998,79.7472,79.7998,127267.0
2022-01-24 11:10:00,90.93,90.93,90.9,90.91,86653.0,79.7998,79.7998,79.7735,79.7823,86653.0
2022-01-24 11:20:00,90.91,90.92,90.89,90.9,84196.0,79.7823,79.791,79.7647,79.7735,84196.0
2022-01-24 11:30:00,90.91,90.91,90.9,90.91,190408.0,79.7823,79.7823,79.7735,79.7823,190408.0
2022-01-24 11:40:00,90.91,90.92,90.9,90.91,140999.0,79.7823,79.791,79.7735,79.7823,140999.0
2022-01-24 11:50:00,90.91,90.92,90.88,90.91,112309.0,79.7823,79.791,79.7559,79.7823,112309.0
2022-01-24 12:00:00,90.9,90.92,90.87,90.88,52268.0,79.7735,79.791,79.7472,79.7559,52268.0
2022-01-24 12:10:00,90.87,90.89,90.87,90.89,199600.0,79.7472,79.7647,79.7472,79.7647,199600.0
2022-01-24 12:20:00,90.89,90.9,90.85,90.87,66873.0,79.7647,79.7735,79.7296,79.7472,66873.0
2022-01-24 12:30:00,90.87,90.89,90.84,90.87,41491.0,79.7472,79.7647,79.7208,79.7472,41491.0
2022-01-24 12:40:00,90.88,90.92,90.87,90.92,65563.0,79.7559,79.791,79.7472,79.791,65563.0
2022-01-24 12:50:00,90.92,90.94,90.89,90.94,71281.0,79.791,79.8086,79.7647,79.8086,71281.0
2022-01-24 13:00:00,90.93,90.97,90.92,90.96,56844.0,79.7998,79.8349,79.791,79.8261,56844.0
2022-01-24 13:10:00,90.96,91.03,90.96,91.02,141776.0,79.8261,79.8876,79.8261,79.8788,141776.0
2022-01-24 13:20:00,91.03,91.03,90.99,90.99,83081.0,79.8876,79.8876,79.8525,79.8525,83081.0
2022-01-24 13:30:00,91.0,91.02,90.99,91.01,51889.0,79.8612,79.8788,79.8525,79.87,51889.0
2022-01-24 13:40:00,91.02,91.02,90.96,90.98,260288.0,79.8788,79.8788,79.8261,79.8437,260288.0
2022-01-24 13:50:00,90.98,91.04,90.97,91.01,159366.0,79.8437,79.8963,79.8349,79.87,159366.0
2022-01-24 14:00:00,91.01,91.03,91.0,91.02,80380.0,79.87,79.8876,79.8612,79.8788,80380.0
2022-01-24 14:10:00,91.02,91.03,90.97,90.98,101623.0,79.8788,79.8876,79.8349,79.8437,101623.0
2022-01-24 14:20:00,90.98,90.99,90.93,90.98,102574.0,79.8437,79.8525,79.7998,79.8437,102574.0
2022-01-24 14:30:00,90.98,90.98,90.94,90.95,131437.0,79.8437,79.8437,79.8086,79.8174,131437.0
2022-01-24 14:40:00,90.95,90.97,90.91,90.92,112694.0,79.8174,79.8349,79.7823,79.791,112694.0
2022-01-24 14:50:00,90.92,90.95,90.89,90.9,137561.0,79.791,79.8174,79.7647,79.7735,137561.0
2022-01-24 15:00:00,90.9,90.92,90.86,90.86,112864.0,79.7735,79.791,79.7384,79.7384,112864.0
2022-01-24 15:10:00,90.87,90.89,90.86,90.88,120805.0,79.7472,79.7647,79.7384,79.7559,120805.0
2022-01-24 15:20:00,90.89,90.92,90.87,90.88,84254.0,79.7647,79.791,79.7472,79.7559,84254.0
2022-01-24 15:30:00,90.88,90.89,90.84,90.86,122994.0,79.7559,79.7647,79.7208,79.7384,122994.0
2022-01-24 15:40:00,90.86,90.89,90.85,90.86,156278.0,79.7384,79.7647,79.7296,79.7384,156278.0
2022-01-24 15:50:00,90.87,90.87,90.81,90.84,411625.0,79.7472,79.7472,79.6945,79.7208,411625.0
2022-01-25 09:30:00,90.81,90.87,90.78,90.86,110109.0,79.6945,79.7472,79.6682,79.7384,110109.0
2022-01-25 09:40:00,90.87,90.9,90.85,90.89,50702.0,79.7472,79.7735,79.7296,79.7647,50702.0
2022-01-25 09:50:00,90.89,90.93,90.86,90.88,67504.0,79.7647,79.7998,79.7384,79.7559,67504.0
2022-01-25 10:00:00,90.88,90.88,90.84,90.84,69552.0,79.7559,79.7559,79.7208,79.7208,69552.0
2022-01-25 10:10:00,90.84,90.86,90.82,90.82,239368.0,79.7208,79.7384,79.7033,79.7033,239368.0
2022-01-25 10:20:00,90.83,90.83,90.78,90.81,54384.0,79.712,79.712,79.6682,79.6945,54384.0
2022-01-25 10:30:00,90.81,90.84,90.8,90.83,81026.0,79.6945,79.7208,79.6857,79.712,81026.0
2022-01-25 10:40:00,90.83,90.83,90.78,90.79,37908.0,79.712,79.712,79.6682,79.6769,37908.0
2022-01-25 10:50:00,90.79,90.83,90.78,90.82,73242.0,79.6769,79.712,79.6682,79.7033,73242.0
2022-01-25 11:00:00,90.81,90.84,90.79,90.8,58025.0,79.6945,79.7208,79.6769,79.6857,58025.0
2022-01-25 11:10:00,90.81,90.82,90.8,90.81,89541.0,79.6945,79.7033,79.6857,79.6945,89541.0
2022-01-25 11:20:00,90.81,90.83,90.79,90.79,122293.0,79.6945,79.712,79.6769,79.6769,122293.0
2022-01-25 11:30:00,90.8,90.81,90.79,90.8,114568.0,79.6857,79.6945,79.6769,79.6857,114568.0
2022-01-25 11:40:00,90.8,90.8,90.75,90.79,225826.0,79.6857,79.6857,79.6418,79.6769,225826.0
2022-01-25 11:50:00,90.8,90.82,90.78,90.79,94388.0,79.6857,79.7033,79.6682,79.6769,94388.0
2022-01-25 12:00:00,90.79,90.8,90.78,90.8,101552.0,79.6769,79.6857,79.6682,79.6857,101552.0
2022-01-25 12:10:00,90.8,90.8,90.78,90.79,105113.0,79.6857,79.6857,79.6682,79.6769,105113.0
2022-01-25 12:20:00,90.79,90.81,90.78,90.8,38904.0,79.6769,79.6945,79.6682,79.6857,38904.0
2022-01-25 12:30:00,90.8,90.8,90.78,90.8,46036.0,79.6857,79.6857,79.6682,79.6857,46036.0
2022-01-25 12:40:00,90.79,90.82,90.78,90.8,71168.0,79.6769,79.7033,79.6682,79.6857,71168.0
2022-01-25 12:50:00,90.8,90.81,90.78,90.79,48247.0,79.6857,79.6945,79.6682,79.6769,48247.0
2022-01-25 13:00:00,90.8,90.84,90.78,90.83,131178.0,79.6857,79.7208,79.6682,79.712,131178.0
2022-01-25 13:10:00,90.83,90.84,90.79,90.81,42642.0,79.712,79.7208,79.6769,79.6945,42642.0
2022-01-25 13:20:00,90.81,90.81,90.77,90.77,72382.0,79.6945,79.6945,79.6594,79.6594,72382.0
2022-01-25 13:30:00,90.76,90.77,90.72,90.74,101754.0,79.6506,79.6594,79.6155,79.6331,101754.0
2022-01-25 13:40:00,90.74,90.75,90.73,90.75,138717.0,79.6331,79.6418,79.6243,79.6418,138717.0
2022-01-25 13:50:00,90.75,90.76,90.73,90.76,105655.0,79.6418,79.6506,79.6243,79.6506,105655.0
2022-01-25 14:00:00,90.76,90.79,90.76,90.78,44722.0,79.6506,79.6769,79.6506,79.6682,44722.0
2022-01-25 14:10:00,90.78,90.8,90.78,90.78,65790.0,79.6682,79.6857,79.6682,79.6682,65790.0
2022-01-25 14:20:00,90.79,90.79,90.76,90.77,58419.0,79.6769,79.6769,79.6506,79.6594,58419.0
2022-01-25 14:30:00,90.77,90.78,90.72,90.73,59152.0,79.6594,79.6682,79.6155,79.6243,59152.0
2022-01-25 14:40:00,90.73,90.75,90.71,90.75,56321.0,79.6243,79.6418,79.6067,79.6418,56321.0
2022-01-25 14:50:00,90.75,90.77,90.73,90.77,79000.0,79.6418,79.6594,79.6243,79.6594,79000.0
2022-01-25 15:00:00,90.77,90.77,90.76,90.76,59791.0,79.6594,79.6594,79.6506,79.6506,59791.0
2022-01-25 15:10:00,90.77,90.78,90.76,90.78,23101.0,79.6594,79.6682,79.6506,79.6682,23101.0
2022-01-25 15:20:00,90.77,90.77,90.75,90.75,58943.0,79.6594,79.6594,79.6418,79.6418,58943.0
2022-01-25 15:30:00,90.75,90.75,90.71,90.71,60923.0,79.6418,79.6418,79.6067,79.6067,60923.0
2022-01-25 15:40:00,90.71,90.72,90.66,90.67,85881.0,79.6067,79.6155,79.5629,79.5716,85881.0
2022-01-25 15:50:00,90.66,90.69,90.65,90.69,124456.0,79.5629,79.5892,79.5541,79.5892,124456.0
2022-01-26 09:30:00,90.79,90.87,90.79,90.81,116081.0,79.6769,79.7472,79.6769,79.6945,116081.0
2022-01-26 09:40:00,90.81,90.82,90.75,90.76,50825.0,79.6945,79.7033,79.6418,79.6506,50825.0
2022-01-26 09:50:00,90.76,90.77,90.71,90.73,338526.0,79.6506,79.6594,79.6067,79.6243,338526.0
2022-01-26 10:00:00,90.73,90.81,90.73,90.81,131073.0,79.6243,79.6945,79.6243,79.6945,131073.0
2022-01-26 10:10:00,90.81,90.83,90.78,90.81,600475.0,79.6945,79.712,79.6682,79.6945,600475.0
2022-01-26 10:20:00,90.81,90.81,90.79,90.8,157027.0,79.6945,79.6945,79.6769,79.6857,157027.0
2022-01-26 10:30:00,90.8,90.81,90.78,90.79,61880.0,79.6857,79.6945,79.6682,79.6769,61880.0
2022-01-26 10:40:00,90.78,90.79,90.76,90.76,30310.0,79.6682,79.6769,79.6506,79.6506,30310.0
2022-01-26 10:50:00,90.76,90.77,90.72,90.72,38393.0,79.6506,79.6594,79.6155,79.6155,38393.0
2022-01-26 11:00:00,90.72,90.73,90.65,90.67,54017.0,79.6155,79.6243,79.5541,79.5716,54017.0
2022-01-26 11:10:00,90.67,90.68,90.66,90.67,29044.0,79.5716,79.5804,79.5629,79.5716,29044.0
2022-01-26 11:20:00,90.68,90.7,90.65,90.69,38660.0,79.5804,79.598,79.5541,79.5892,38660.0
2022-01-26 11:30:00,90.7,90.72,90.69,90.69,24511.0,79.598,79.6155,79.5892,79.5892,24511.0
2022-01-26 11:40:00,90.7,90.72,90.69,90.71,323724.0,79.598,79.6155,79.5892,79.6067,323724.0
2022-01-26 11:50:00,90.72,90.73,90.71,90.72,90662.0,79.6155,79.6243,79.6067,79.6155,90662.0
2022-01-26 12:00:00,90.72,90.73,90.71,90.71,286470.0,79.6155,79.6243,79.6067,79.6067,286470.0
2022-01-26 12:10:00,90.71,90.72,90.7,90.72,59586.0,79.6067,79.6155,79.598,79.6155,59586.0
2022-01-26 12:20:00,90.72,90.74,90.71,90.72,73839.0,79.6155,79.6331,79.6067,79.6155,73839.0
2022-01-26 12:30:00,90.72,90.73,90.71,90.72,145592.0,79.6155,79.6243,79.6067,79.6155,145592.0
2022-01-26 12:40:00,90.72,90.73,90.71,90.72,75533.0,79.6155,79.6243,79.6067,79.6155,75533.0
2022-01-26 12:50:00,90.72,90.73,90.72,90.72,54155.0,79.6155,79.6243,79.6155,79.6155,54155.0
2022-01-26 13:00:00,90.73,90.76,90.72,90.73,39824.0,79.6243,79.6506,79.6155,79.6243,39824.0
2022-01-26 13:10:00,90.74,90.75,90.73,90.75,63309.0,79.6331,79.6418,79.6243,79.6418,63309.0
2022-01-26 13:20:00,90.74,90.76,90.73,90.75,81021.0,79.6331,79.6506,79.6243,79.6418,81021.0
2022-01-26 13:30:00,90.75,90.76,90.74,90.74,46459.0,79.6418,79.6506,79.6331,79.6331,46459.0
2022-01-26 13:40:00,90.74,90.76,90.73,90.75,34003.0,79.6331,79.6506,79.6243,79.6418,34003.0
2022-01-26 13:50:00,90.74,90.75,90.72,90.73,53284.0,79.6331,79.6418,79.6155,79.6243,53284.0
2022-01-26 14:00:00,90.78,90.81,90.63,90.69,154078.0,79.6682,79.6945,79.5365,79.5892,154078.0
2022-01-26 14:10:00,90.69,90.71,90.58,90.62,133764.0,79.5892,79.6067,79.4926,79.5278,133764.0
2022-01-26 14:20:00,90.62,90.63,90.57,90.61,164955.0,79.5278,79.5365,79.4839,79.519,164955.0
2022-01-26 14:30:00,90.61,90.61,90.51,90.54,321863.0,79.519,79.519,79.4312,79.4575,321863.0
2022-01-26 14:40:00,90.54,90.55,90.29,90.31,305291.0,79.4575,79.4663,79.2381,79.2557,305291.0
2022-01-26 14:50:00,90.31,90.38,90.29,90.32,587614.0,79.2557,79.3171,79.2381,79.2645,587614.0
2022-01-26 15:00:00,90.31,90.37,90.28,90.28,541597.0,79.2557,79.3084,79.2294,79.2294,541597.0
2022-01-26 15:10:00,90.28,90.32,90.2,90.24,138380.0,79.2294,79.2645,79.1592,79.1943,138380.0
2022-01-26 15:20:00,90.24,90.26,90.19,90.21,156992.0,79.1943,79.2118,79.1504,79.1679,156992.0
2022-01-26 15:30:00,90.22,90.22,90.17,90.19,190056.0,79.1767,79.1767,79.1328,79.1504,190056.0
2022-01-26 15:40:00,90.18,90.2,90.13,90.18,145567.0,79.1416,79.1592,79.0977,79.1416,145567.0
2022-01-26 15:50:00,90.19,90.23,90.15,90.15,1029959.0,79.1504,79.1855,79.1153,79.1153,1029959.0
2022-01-27 09:30:00,90.24,90.34,90.22,90.33,303027.0,79.1943,79.282,79.1767,79.2732,303027.0
2022-01-27 09:40:00,90.32,90.37,90.32,90.37,70502.0,79.2645,79.3084,79.2645,79.3084,70502.0
2022-01-27 09:50:00,90.36,90.43,90.36,90.43,285081.0,79.2996,79.361,79.2996,79.361,285081.0
2022-01-27 10:00:00,90.43,90.46,90.42,90.44,152512.0,79.361,79.3873,79.3522,79.3698,152512.0
2022-01-27 10:10:00,90.44,90.47,90.42,90.43,48870.0,79.3698,79.3961,79.3522,79.361,48870.0
2022-01-27 10:20:00,90.42,90.43,90.37,90.39,188044.0,79.3522,79.361,79.3084,79.3259,188044.0
2022-01-27 10:30:00,90.39,90.39,90.33,90.33,125749.0,79.3259,79.3259,79.2732,79.2732,125749.0
2022-01-27 10:40:00,90.33,90.34,90.31,90.34,224569.0,79.2732,79.282,79.2557,79.282,224569.0
2022-01-27 10:50:00,90.34,90.37,90.33,90.36,108361.0,79.282,79.3084,79.2732,79.2996,108361.0
2022-01-27 11:00:00,90.37,90.37,90.36,90.36,56615.0,79.3084,79.3084,79.2996,79.2996,56615.0
2022-01-27 11:10:00,90.37,90.37,90.34,90.36,57155.0,79.3084,79.3084,79.282,79.2996,57155.0
2022-01-27 11:20:00,90.36,90.39,90.36,90.39,63650.0,79.2996,79.3259,79.2996,79.3259,63650.0
2022-01-27 11:30:00,90.39,90.39,90.37,90.38,801494.0,79.3259,79.3259,79.3084,79.3171,801494.0
2022-01-27 11:40:00,90.38,90.38,90.37,90.38,57775.0,79.3171,79.3171,79.3084,79.3171,57775.0
2022-01-27 11:50:00,90.38,90.39,90.36,90.36,54812.0,79.3171,79.3259,79.2996,79.2996,54812.0
2022-01-27 12:00:00,90.37,90.41,90.36,90.38,91073.0,79.3084,79.3435,79.2996,79.3171,91073.0
2022-01-27 12:10:00,90.37,90.4,90.37,90.39,70203.0,79.3084,79.3347,79.3084,79.3259,70203.0
2022-01-27 12:20:00,90.4,90.43,90.4,90.42,110891.0,79.3347,79.361,79.3347,79.3522,110891.0
2022-01-27 12:30:00,90.42,90.47,90.42,90.44,51340.0,79.3522,79.3961,79.3522,79.3698,51340.0
2022-01-27 12:40:00,90.44,90.44,90.37,90.37,106815.0,79.3698,79.3698,79.3084,79.3084,106815.0
2022-01-27 12:50:00,90.38,90.42,90.37,90.4,40872.0,79.3171,79.3522,79.3084,79.3347,40872.0
2022-01-27 13:00:00,90.41,90.43,90.38,90.38,181617.0,79.3435,79.361,79.3171,79.3171,181617.0
2022-01-27 13:10:00,90.37,90.4,90.36,90.36,79061.0,79.3084,79.3347,79.2996,79.2996,79061.0
2022-01-27 13:20:00,90.37,90.39,90.34,90.38,42413.0,79.3084,79.3259,79.282,79.3171,42413.0
2022-01-27 13:30:00,90.38,90.39,90.35,90.35,40085.0,79.3171,79.3259,79.2908,79.2908,40085.0
2022-01-27 13:40:00,90.35,90.36,90.33,90.34,39069.0,79.2908,79.2996,79.2732,79.282,39069.0
2022-01-27 13:50:00,90.35,90.38,90.35,90.36,50833.0,79.2908,79.3171,79.2908,79.2996,50833.0
2022-01-27 14:00:00,90.37,90.38,90.36,90.38,130670.0,79.3084,79.3171,79.2996,79.3171,130670.0
2022-01-27 14:10:00,90.38,90.38,90.35,90.35,45428.0,79.3171,79.3171,79.2908,79.2908,45428.0
2022-01-27 14:20:00,90.35,90.36,90.32,90.32,37482.0,79.2908,79.2996,79.2645,79.2645,37482.0
2022-01-27 14:30:00,90.33,90.34,90.32,90.34,59178.0,79.2732,79.282,79.2645,79.282,59178.0
2022-01-27 14:40:00,90.34,90.34,90.28,90.31,81388.0,79.282,79.282,79.2294,79.2557,81388.0
2022-01-27 14:50:00,90.31,90.31,90.22,90.23,42284.0,79.2557,79.2557,79.1767,79.1855,42284.0
2022-01-27 15:00:00,90.22,90.25,90.2,90.23,164117.0,79.1767,79.203,79.1592,79.1855,164117.0
2022-01-27 15:10:00,90.24,90.27,90.23,90.27,93782.0,79.1943,79.2206,79.1855,79.2206,93782.0
2022-01-27 15:20:00,90.27,90.27,90.23,90.23,64510.0,79.2206,79.2206,79.1855,79.1855,64510.0
2022-01-27 15:30:00,90.24,90.25,90.23,90.25,101455.0,79.1943,79.203,79.1855,79.203,101455.0
2022-01-27 15:40:00,90.25,90.26,90.23,90.25,148817.0,79.203,79.2118,79.1855,79.203,148817.0
2022-01-27 15:50:00,90.24,90.29,90.24,90.28,195482.0,79.1943,79.2381,79.1943,79.2294,195482.0
2022-01-28 09:30:00,90.01,90.09,89.96,90.08,489560.0,78.9924,79.0626,78.9485,79.0539,489560.0
2022-01-28 09:40:00,90.08,90.18,90.07,90.17,222104.0,79.0539,79.1416,79.0451,79.1328,222104.0
2022-01-28 09:50:00,90.16,90.19,90.14,90.19,111631.0,79.1241,79.1504,79.1065,79.1504,111631.0
2022-01-28 10:00:00,90.18,90.2,90.14,90.18,86635.0,79.1416,79.1592,79.1065,79.1416,86635.0
2022-01-28 10:10:00,90.18,90.19,90.11,90.16,133511.0,79.1416,79.1504,79.0802,79.1241,133511.0
2022-01-28 10:20:00,90.17,90.2,90.16,90.17,73768.0,79.1328,79.1592,79.1241,79.1328,73768.0
2022-01-28 10:30:00,90.17,90.18,90.13,90.16,79593.0,79.1328,79.1416,79.0977,79.1241,79593.0
2022-01-28 10:40:00,90.17,90.26,90.16,90.26,130405.0,79.1328,79.2118,79.1241,79.2118,130405.0
2022-01-28 10:50:00,90.25,90.27,90.24,90.26,113706.0,79.203,79.2206,79.1943,79.2118,113706.0
2022-01-28 11:00:00,90.26,90.29,90.25,90.26,69640.0,79.2118,79.2381,79.203,79.2118,69640.0
2022-01-28 11:10:00,90.26,90.29,90.25,90.26,109328.0,79.2118,79.2381,79.203,79.2118,109328.0
2022-01-28 11:20:00,90.26,90.3,90.24,90.29,58294.0,79.2118,79.2469,79.1943,79.2381,58294.0
2022-01-28 11:30:00,90.29,90.33,90.29,90.3,68816.0,79.2381,79.2732,79.2381,79.2469,68816.0
2022-01-28 11:40:00,90.29,90.34,90.29,90.33,293027.0,79.2381,79.282,79.2381,79.2732,293027.0
2022-01-28 11:50:00,90.34,90.37,90.33,90.36,169417.0,79.282,79.3084,79.2732,79.2996,169417.0
2022-01-28 12:00:00,90.36,90.36,90.35,90.36,411207.0,79.2996,79.2996,79.2908,79.2996,411207.0
2022-01-28 12:10:00,90.36,90.37,90.34,90.35,165248.0,79.2996,79.3084,79.282,79.2908,165248.0
2022-01-28 12:20:00,90.35,90.37,90.35,90.37,68683.0,79.2908,79.3084,79.2908,79.3084,68683.0
2022-01-28 12:30:00,90.37,90.37,90.35,90.36,84688.0,79.3084,79.3084,79.2908,79.2996,84688.0
2022-01-28 12:40:00,90.36,90.36,90.35,90.36,24656.0,79.2996,79.2996,79.2908,79.2996,24656.0
2022-01-28 12:50:00,90.36,90.36,90.34,90.34,76297.0,79.2996,79.2996,79.282,79.282,76297.0
2022-01-28 13:00:00,90.34,90.36,90.32,90.33,92177.0,79.282,79.2996,79.2645,79.2732,92177.0
2022-01-28 13:10:00,90.33,90.34,90.3,90.3,296210.0,79.2732,79.282,79.2469,79.2469,296210.0
2022-01-28 13:20:00,90.3,90.31,90.28,90.28,163221.0,79.2469,79.2557,79.2294,79.2294,163221.0
2022-01-28 13:30:00,90.29,90.31,90.28,90.29,108270.0,79.2381,79.2557,79.2294,79.2381,108270.0
2022-01-28 13:40:00,90.29,90.3,90.29,90.3,107962.0,79.2381,79.2469,79.2381,79.2469,107962.0
2022-01-28 13:50:00,90.3,90.3,90.28,90.29,59134.0,79.2469,79.2469,79.2294,79.2381,59134.0
2022-01-28 14:00:00,90.28,90.3,90.28,90.29,105085.0,79.2294,79.2469,79.2294,79.2381,105085.0
2022-01-28 14:10:00,90.29,90.3,90.28,90.3,103341.0,79.2381,79.2469,79.2294,79.2469,103341.0
2022-01-28 14:20:00,90.29,90.3,90.29,90.29,73699.0,79.2381,79.2469,79.2381,79.2381,73699.0
2022-01-28 14:30:00,90.3,90.3,90.29,90.29,188106.0,79.2469,79.2469,79.2381,79.2381,188106.0
2022-01-28 14:40:00,90.3,90.31,90.23,90.24,176242.0,79.2469,79.2557,79.1855,79.1943,176242.0
2022-01-28 14:50:00,90.24,90.28,90.23,90.26,98665.0,79.1943,79.2294,79.1855,79.2118,98665.0
2022-01-28 15:00:00,90.26,90.28,90.25,90.28,52832.0,79.2118,79.2294,79.203,79.2294,52832.0
2022-01-28 15:10:00,90.28,90.32,90.27,90.32,42050.0,79.2294,79.2645,79.2206,79.2645,42050.0
2022-01-28 15:20:00,90.31,90.35,90.31,90.35,77112.0,79.2557,79.2908,79.2557,79.2908,77112.0
2022-01-28 15:30:00,90.34,90.35,90.34,90.34,124515.0,79.282,79.2908,79.282,79.282,124515.0
2022-01-28 15:40:00,90.34,90.35,90.32,90.34,178148.0,79.282,79.2908,79.2645,79.282,178148.0
2022-01-28 15:50:00,90.34,90.39,90.33,90.39,513222.0,79.282,79.3259,79.2732,79.3259,513222.0
2022-01-31 09:30:00,90.26,90.29,90.18,90.2,203731.0,79.2118,79.2381,79.1416,79.1592,203731.0
2022-01-31 09:40:00,90.2,90.26,90.19,90.26,57716.0,79.1592,79.2118,79.1504,79.2118,57716.0
2022-01-31 09:50:00,90.26,90.3,90.25,90.29,47134.0,79.2118,79.2469,79.203,79.2381,47134.0
2022-01-31 10:00:00,90.29,90.34,90.28,90.34,50425.0,79.2381,79.282,79.2294,79.282,50425.0
2022-01-31 10:10:00,90.34,90.35,90.29,90.3,65041.0,79.282,79.2908,79.2381,79.2469,65041.0
2022-01-31 10:20:00,90.31,90.35,90.3,90.33,82151.0,79.2557,79.2908,79.2469,79.2732,82151.0
2022-01-31 10:30:00,90.33,90.33,90.27,90.3,125915.0,79.2732,79.2732,79.2206,79.2469,125915.0
2022-01-31 10:40:00,90.3,90.32,90.29,90.29,51271.0,79.2469,79.2645,79.2381,79.2381,51271.0
2022-01-31 10:50:00,90.3,90.33,90.28,90.31,34525.0,79.2469,79.2732,79.2294,79.2557,34525.0
2022-01-31 11:00:00,90.31,90.34,90.31,90.34,117619.0,79.2557,79.282,79.2557,79.282,117619.0
2022-01-31 11:10:00,90.33,90.33,90.3,90.31,29170.0,79.2732,79.2732,79.2469,79.2557,29170.0
2022-01-31 11:20:00,90.31,90.33,90.29,90.31,43629.0,79.2557,79.2732,79.2381,79.2557,43629.0
2022-01-31 11:30:00,90.32,90.36,90.31,90.34,154982.0,79.2645,79.2996,79.2557,79.282,154982.0
2022-01-31 11:40:00,90.34,90.35,90.31,90.35,43604.0,79.282,79.2908,79.2557,79.2908,43604.0
2022-01-31 11:50:00,90.35,90.4,90.35,90.4,41860.0,79.2908,79.3347,79.2908,79.3347,41860.0
2022-01-31 12:00:00,90.4,90.41,90.38,90.4,26211.0,79.3347,79.3435,79.3171,79.3347,26211.0
2022-01-31 12:10:00,90.4,90.4,90.39,90.4,16996.0,79.3347,79.3347,79.3259,79.3347,16996.0
2022-01-31 12:20:00,90.39,90.39,90.35,90.36,37704.0,79.3259,79.3259,79.2908,79.2996,37704.0
2022-01-31 12:30:00,90.36,90.37,90.33,90.33,25188.0,79.2996,79.3084,79.2732,79.2732,25188.0
2022-01-31 12:40:00,90.34,90.35,90.33,90.33,136062.0,79.282,79.2908,79.2732,79.2732,136062.0
2022-01-31 12:50:00,90.34,90.36,90.32,90.36,19245.0,79.282,79.2996,79.2645,79.2996,19245.0
2022-01-31 13:00:00,90.36,90.36,90.34,90.36,19118.0,79.2996,79.2996,79.282,79.2996,19118.0
2022-01-31 13:10:00,90.36,90.41,90.35,90.41,46416.0,79.2996,79.3435,79.2908,79.3435,46416.0
2022-01-31 13:20:00,90.41,90.41,90.39,90.4,108350.0,79.3435,79.3435,79.3259,79.3347,108350.0
2022-01-31 13:30:00,90.39,90.45,90.39,90.45,63915.0,79.3259,79.3786,79.3259,79.3786,63915.0
2022-01-31 13:40:00,90.45,90.47,90.45,90.45,34296.0,79.3786,79.3961,79.3786,79.3786,34296.0
2022-01-31 13:50:00,90.45,90.45,90.43,90.44,55694.0,79.3786,79.3786,79.361,79.3698,55694.0
2022-01-31 14:00:00,90.44,90.45,90.43,90.43,28012.0,79.3698,79.3786,79.361,79.361,28012.0
2022-01-31 14:10:00,90.44,90.46,90.43,90.44,44529.0,79.3698,79.3873,79.361,79.3698,44529.0
2022-01-31 14:20:00,90.44,90.48,90.41,90.48,228489.0,79.3698,79.4049,79.3435,79.4049,228489.0
2022-01-31 14:30:00,90.48,90.49,90.46,90.47,173496.0,79.4049,79.4137,79.3873,79.3961,173496.0
2022-01-31 14:40:00,90.48,90.49,90.46,90.48,94911.0,79.4049,79.4137,79.3873,79.4049,94911.0
2022-01-31 14:50:00,90.48,90.49,90.43,90.44,63586.0,79.4049,79.4137,79.361,79.3698,63586.0
2022-01-31 15:00:00,90.44,90.47,90.4,90.41,58452.0,79.3698,79.3961,79.3347,79.3435,58452.0
2022-01-31 15:10:00,90.41,90.42,90.4,90.41,68332.0,79.3435,79.3522,79.3347,79.3435,68332.0
2022-01-31 15:20:00,90.41,90.41,90.37,90.39,100756.0,79.3435,79.3435,79.3084,79.3259,100756.0
2022-01-31 15:30:00,90.38,90.43,90.37,90.43,49113.0,79.3171,79.361,79.3084,79.361,49113.0
2022-01-31 15:40:00,90.43,90.45,90.42,90.43,293642.0,79.361,79.3786,79.3522,79.361,293642.0
2022-01-31 15:50:00,90.43,90.44,90.37,90.43,165628.0,79.361,79.3698,79.3084,79.361,165628.0
2022-02-01 09:30:00,90.31,90.35,90.28,90.29,131724.0,79.4096,79.4448,79.3833,79.3921,131724.0
2022-02-01 09:40:00,90.28,90.3,90.2,90.24,86969.0,79.3833,79.4009,79.3129,79.3481,86969.0
2022-02-01 09:50:00,90.23,90.24,90.18,90.24,36429.0,79.3393,79.3481,79.2953,79.3481,36429.0
2022-02-01 10:00:00,90.25,90.29,90.05,90.13,218658.0,79.3569,79.3921,79.181,79.2514,218658.0
2022-02-01 10:10:00,90.15,90.2,90.11,90.15,73878.0,79.269,79.3129,79.2338,79.269,73878.0
2022-02-01 10:20:00,90.15,90.24,90.14,90.23,26401.0,79.269,79.3481,79.2602,79.3393,26401.0
2022-02-01 10:30:00,90.23,90.24,90.2,90.21,15452.0,79.3393,79.3481,79.3129,79.3217,15452.0
2022-02-01 10:40:00,90.21,90.24,90.19,90.23,76359.0,79.3217,79.3481,79.3041,79.3393,76359.0
2022-02-01 10:50:00,90.24,90.24,90.18,90.19,25252.0,79.3481,79.3481,79.2953,79.3041,25252.0
2022-02-01 11:00:00,90.19,90.21,90.18,90.2,58724.0,79.3041,79.3217,79.2953,79.3129,58724.0
2022-02-01 11:10:00,90.21,90.26,90.2,90.25,70827.0,79.3217,79.3657,79.3129,79.3569,70827.0
2022-02-01 11:20:00,90.25,90.27,90.23,90.26,98404.0,79.3569,79.3745,79.3393,79.3657,98404.0
2022-02-01 11:30:00,90.26,90.29,90.25,90.28,300974.0,79.3657,79.3921,79.3569,79.3833,300974.0
2022-02-01 11:40:00,90.29,90.29,90.24,90.26,518787.0,79.3921,79.3921,79.3481,79.3657,518787.0
2022-02-01 11:50:00,90.26,90.26,90.22,90.22,112221.0,79.3657,79.3657,79.3305,79.3305,112221.0
2022-02-01 12:00:00,90.23,90.26,90.22,90.24,104754.0,79.3393,79.3657,79.3305,79.3481,104754.0
2022-02-01 12:10:00,90.23,90.31,90.23,90.31,45352.0,79.3393,79.4096,79.3393,79.4096,45352.0
2022-02-01 12:20:00,90.32,90.32,90.28,90.31,23555.0,79.4184,79.4184,79.3833,79.4096,23555.0
2022-02-01 12:30:00,90.32,90.38,90.32,90.36,223663.0,79.4184,79.4712,79.4184,79.4536,223663.0
2022-02-01 12:40:00,90.37,90.38,90.36,90.38,84243.0,79.4624,79.4712,79.4536,79.4712,84243.0
2022-02-01 12:50:00,90.39,90.39,90.36,90.38,115605.0,79.48,79.48,79.4536,79.4712,115605.0
2022-02-01 13:00:00,90.37,90.41,90.37,90.4,54928.0,79.4624,79.4976,79.4624,79.4888,54928.0
2022-02-01 13:10:00,90.4,90.41,90.38,90.41,21579.0,79.4888,79.4976,79.4712,79.4976,21579.0
2022-02-01 13:20:00,90.41,90.42,90.4,90.41,32980.0,79.4976,79.5064,79.4888,79.4976,32980.0
2022-02-01 13:30:00,90.4,90.42,90.39,90.42,46239.0,79.4888,79.5064,79.48,79.5064,46239.0
2022-02-01 13:40:00,90.42,90.43,90.41,90.41,54143.0,79.5064,79.5152,79.4976,79.4976,54143.0
2022-02-01 13:50:00,90.41,90.41,90.38,90.4,43037.0,79.4976,79.4976,79.4712,79.4888,43037.0
2022-02-01 14:00:00,90.41,90.41,90.37,90.38,25769.0,79.4976,79.4976,79.4624,79.4712,25769.0
2022-02-01 14:10:00,90.38,90.38,90.35,90.35,60383.0,79.4712,79.4712,79.4448,79.4448,60383.0
2022-02-01 14:20:00,90.36,90.37,90.34,90.37,30950.0,79.4536,79.4624,79.436,79.4624,30950.0
2022-02-01 14:30:00,90.38,90.38,90.34,90.34,22026.0,79.4712,79.4712,79.436,79.436,22026.0
2022-02-01 14:40:00,90.34,90.35,90.31,90.32,23206.0,79.436,79.4448,79.4096,79.4184,23206.0
2022-02-01 14:50:00,90.33,90.36,90.32,90.33,134032.0,79.4272,79.4536,79.4184,79.4272,134032.0
2022-02-01 15:00:00,90.32,90.34,90.31,90.32,74384.0,79.4184,79.436,79.4096,79.4184,74384.0
2022-02-01 15:10:00,90.33,90.35,90.31,90.32,47686.0,79.4272,79.4448,79.4096,79.4184,47686.0
2022-02-01 15:20:00,90.32,90.34,90.31,90.33,44681.0,79.4184,79.436,79.4096,79.4272,44681.0
2022-02-01 15:30:00,90.33,90.34,90.3,90.3,37130.0,79.4272,79.436,79.4009,79.4009,37130.0
2022-02-01 15:40:00,90.31,90.34,90.3,90.33,299130.0,79.4096,79.436,79.4009,79.4272,299130.0
2022-02-01 15:50:00,90.33,90.35,90.32,90.35,62414.0,79.4272,79.4448,79.4184,79.4448,62414.0
2022-02-02 09:30:00,90.43,90.55,90.43,90.54,92915.0,79.5152,79.6207,79.5152,79.6119,92915.0
2022-02-02 09:40:00,90.55,90.56,90.49,90.52,73978.0,79.6207,79.6295,79.5679,79.5943,73978.0
2022-02-02 09:50:00,90.52,90.55,90.51,90.54,70011.0,79.5943,79.6207,79.5855,79.6119,70011.0
2022-02-02 10:00:00,90.55,90.56,90.49,90.51,69768.0,79.6207,79.6295,79.5679,79.5855,69768.0
2022-02-02 10:10:00,90.5,90.51,90.44,90.48,43216.0,79.5767,79.5855,79.524,79.5591,43216.0
2022-02-02 10:20:00,90.48,90.48,90.45,90.46,48727.0,79.5591,79.5591,79.5327,79.5415,48727.0
2022-02-02 10:30:00,90.47,90.48,90.45,90.46,63673.0,79.5503,79.5591,79.5327,79.5415,63673.0
2022-02-02 10:40:00,90.46,90.46,90.43,90.44,694028.0,79.5415,79.5415,79.5152,79.524,694028.0
2022-02-02 10:50:00,90.44,90.46,90.43,90.45,49696.0,79.524,79.5415,79.5152,79.5327,49696.0
2022-02-02 11:00:00,90.45,90.46,90.44,90.45,63202.0,79.5327,79.5415,79.524,79.5327,63202.0
2022-02-02 11:10:00,90.45,90.46,90.43,90.46,74572.0,79.5327,79.5415,79.5152,79.5415,74572.0
2022-02-02 11:20:00,90.46,90.54,90.46,90.53,55858.0,79.5415,79.6119,79.5415,79.6031,55858.0
2022-02-02 11:30:00,90.53,90.55,90.52,90.54,177697.0,79.6031,79.6207,79.5943,79.6119,177697.0
2022-02-02 11:40:00,90.55,90.56,90.54,90.54,86841.0,79.6207,79.6295,79.6119,79.6119,86841.0
2022-02-02 11:50:00,90.55,90.56,90.53,90.55,83663.0,79.6207,79.6295,79.6031,79.6207,83663.0
2022-02-02 12:00:00,90.55,90.55,90.53,90.53,156376.0,79.6207,79.6207,79.6031,79.6031,156376.0
2022-02-02 12:10:00,90.53,90.58,90.52,90.57,191503.0,79.6031,79.6471,79.5943,79.6383,191503.0
2022-02-02 12:20:00,90.56,90.57,90.55,90.56,71684.0,79.6295,79.6383,79.6207,79.6295,71684.0
2022-02-02 12:30:00,90.57,90.57,90.55,90.56,77262.0,79.6383,79.6383,79.6207,79.6295,77262.0
2022-02-02 12:40:00,90.56,90.59,90.56,90.56,32967.0,79.6295,79.6559,79.6295,79.6295,32967.0
2022-02-02 12:50:00,90.56,90.59,90.56,90.59,28522.0,79.6295,79.6559,79.6295,79.6559,28522.0
2022-02-02 13:00:00,90.59,90.6,90.58,90.58,38209.0,79.6559,79.6646,79.6471,79.6471,38209.0
2022-02-02 13:10:00,90.59,90.59,90.56,90.56,50672.0,79.6559,79.6559,79.6295,79.6295,50672.0
2022-02-02 13:20:00,90.56,90.57,90.53,90.55,25645.0,79.6295,79.6383,79.6031,79.6207,25645.0
2022-02-02 13:30:00,90.55,90.55,90.51,90.53,32770.0,79.6207,79.6207,79.5855,79.6031,32770.0
2022-02-02 13:40:00,90.53,90.53,90.47,90.48,61455.0,79.6031,79.6031,79.5503,79.5591,61455.0
2022-02-02 13:50:00,90.48,90.51,90.47,90.51,34334.0,79.5591,79.5855,79.5503,79.5855,34334.0
2022-02-02 14:00:00,90.51,90.51,90.48,90.49,31617.0,79.5855,79.5855,79.5591,79.5679,31617.0
2022-02-02 14:10:00,90.49,90.5,90.48,90.5,39712.0,79.5679,79.5767,79.5591,79.5767,39712.0
2022-02-02 14:20:00,90.5,90.5,90.46,90.47,31893.0,79.5767,79.5767,79.5415,79.5503,31893.0
2022-02-02 14:30:00,90.47,90.47,90.44,90.45,50848.0,79.5503,79.5503,79.524,79.5327,50848.0
2022-02-02 14:40:00,90.45,90.47,90.45,90.47,36398.0,79.5327,79.5503,79.5327,79.5503,36398.0
2022-02-02 14:50:00,90.47,90.5,90.46,90.48,41616.0,79.5503,79.5767,79.5415,79.5591,41616.0
2022-02-02 15:00:00,90.48,90.48,90.44,90.45,72243.0,79.5591,79.5591,79.524,79.5327,72243.0
2022-02-02 15:10:00,90.44,90.46,90.42,90.43,129465.0,79.524,79.5415,79.5064,79.5152,129465.0
2022-02-02 15:20:00,90.42,90.43,90.42,90.43,309046.0,79.5064,79.5152,79.5064,79.5152,309046.0
2022-02-02 15:30:00,90.43,90.44,90.42,90.43,48521.0,79.5152,79.524,79.5064,79.5152,48521.0
2022-02-02 15:40:00,90.43,90.44,90.4,90.41,78005.0,79.5152,79.524,79.4888,79.4976,78005.0
2022-02-02 15:50:00,90.4,90.41,90.38,90.41,170378.0,79.4888,79.4976,79.4712,79.4976,170378.0
2022-02-03 09:30:00,90.0,90.04,89.96,90.02,315494.0,79.1371,79.1722,79.1019,79.1547,315494.0
2022-02-03 09:40:00,90.02,90.02,89.96,89.99,210257.0,79.1547,79.1547,79.1019,79.1283,210257.0
2022-02-03 09:50:00,89.99,89.99,89.89,89.91,101193.0,79.1283,79.1283,79.0403,79.0579,101193.0
2022-02-03 10:00:00,89.9,89.92,89.84,89.92,166681.0,79.0491,79.0667,78.9964,79.0667,166681.0
2022-02-03 10:10:00,89.91,89.94,89.88,89.94,132536.0,79.0579,79.0843,79.0315,79.0843,132536.0
2022-02-03 10:20:00,89.93,89.99,89.93,89.94,50380.0,79.0755,79.1283,79.0755,79.0843,50380.0
2022-02-03 10:30:00,89.95,89.98,89.91,89.97,44578.0,79.0931,79.1195,79.0579,79.1107,44578.0
2022-02-03 10:40:00,89.97,90.02,89.94,90.01,51796.0,79.1107,79.1547,79.0843,79.1459,51796.0
2022-02-03 10:50:00,90.01,90.01,89.96,89.96,82889.0,79.1459,79.1459,79.1019,79.1019,82889.0
2022-02-03 11:00:00,89.96,89.97,89.92,89.94,65534.0,79.1019,79.1107,79.0667,79.0843,65534.0
2022-02-03 11:10:00,89.95,90.0,89.94,89.97,51210.0,79.0931,79.1371,79.0843,79.1107,51210.0
2022-02-03 11:20:00,89.96,89.98,89.91,89.94,399287.0,79.1019,79.1195,79.0579,79.0843,399287.0
2022-02-03 11:30:00,89.94,89.94,89.89,89.9,22782.0,79.0843,79.0843,79.0403,79.0491,22782.0
2022-02-03 11:40:00,89.91,89.93,89.88,89.92,28313.0,79.0579,79.0755,79.0315,79.0667,28313.0
2022-02-03 11:50:00,89.92,89.94,89.91,89.91,34205.0,79.0667,79.0843,79.0579,79.0579,34205.0
2022-02-03 12:00:00,89.92,89.92,89.87,89.91,25876.0,79.0667,79.0667,79.0228,79.0579,25876.0
2022-02-03 12:10:00,89.92,89.94,89.91,89.93,91130.0,79.0667,79.0843,79.0579,79.0755,91130.0
2022-02-03 12:20:00,89.94,89.96,89.93,89.95,43056.0,79.0843,79.1019,79.0755,79.0931,43056.0
2022-02-03 12:30:00,89.95,89.96,89.9,89.91,663016.0,79.0931,79.1019,79.0491,79.0579,663016.0
2022-02-03 12:40:00,89.91,89.92,89.89,89.9,9823.0,79.0579,79.0667,79.0403,79.0491,9823.0
2022-02-03 12:50:00,89.91,89.93,89.9,89.93,18498.0,79.0579,79.0755,79.0491,79.0755,18498.0
2022-02-03 13:00:00,89.93,89.99,89.92,89.97,29632.0,79.0755,79.1283,79.0667,79.1107,29632.0
2022-02-03 13:10:00,89.97,89.97,89.94,89.96,16389.0,79.1107,79.1107,79.0843,79.1019,16389.0
2022-02-03 13:20:00,89.95,89.96,89.94,89.95,33513.0,79.0931,79.1019,79.0843,79.0931,33513.0
2022-02-03 13:30:00,89.96,89.97,89.95,89.95,34939.0,79.1019,79.1107,79.0931,79.0931,34939.0
2022-02-03 13:40:00,89.96,89.97,89.95,89.96,15153.0,79.1019,79.1107,79.0931,79.1019,15153.0
2022-02-03 13:50:00,89.96,89.97,89.95,89.95,23420.0,79.1019,79.1107,79.0931,79.0931,23420.0
2022-02-03 14:00:00,89.95,90.0,89.94,89.99,170088.0,79.0931,79.1371,79.0843,79.1283,170088.0
2022-02-03 14:10:00,89.99,90.0,89.96,89.98,33999.0,79.1283,79.1371,79.1019,79.1195,33999.0
2022-02-03 14:20:00,89.98,89.99,89.96,89.97,31247.0,79.1195,79.1283,79.1019,79.1107,31247.0
2022-02-03 14:30:00,89.97,89.99,89.96,89.98,26211.0,79.1107,79.1283,79.1019,79.1195,26211.0
2022-02-03 14:40:00,89.98,89.99,89.94,89.95,121327.0,79.1195,79.1283,79.0843,79.0931,121327.0
2022-02-03 14:50:00,89.96,89.97,89.93,89.93,150607.0,79.1019,79.1107,79.0755,79.0755,150607.0
2022-02-03 15:00:00,89.94,89.99,89.94,89.98,46569.0,79.0843,79.1283,79.0843,79.1195,46569.0
2022-02-03 15:10:00,89.98,89.99,89.96,89.96,52456.0,79.1195,79.1283,79.1019,79.1019,52456.0
2022-02-03 15:20:00,89.97,89.99,89.96,89.98,51374.0,79.1107,79.1283,79.1019,79.1195,51374.0
2022-02-03 15:30:00,89.98,89.99,89.96,89.96,279970.0,79.1195,79.1283,79.1019,79.1019,279970.0
2022-02-03 15:40:00,89.96,89.97,89.94,89.94,72020.0,79.1019,79.1107,79.0843,79.0843,72020.0
2022-02-03 15:50:00,89.94,89.94,89.91,89.92,125239.0,79.0843,79.0843,79.0579,79.0667,125239.0
2022-02-04 09:30:00,89.38,89.38,89.09,89.14,209214.0,78.5919,78.5919,78.3369,78.3809,209214.0
2022-02-04 09:40:00,89.15,89.34,89.14,89.29,103502.0,78.3897,78.5567,78.3809,78.5128,103502.0
2022-02-04 09:50:00,89.28,89.33,89.24,89.31,404923.0,78.504,78.5479,78.4688,78.5303,404923.0
2022-02-04 10:00:00,89.32,89.39,89.3,89.3,93588.0,78.5391,78.6007,78.5216,78.5216,93588.0
2022-02-04 10:10:00,89.31,89.31,89.24,89.28,106815.0,78.5303,78.5303,78.4688,78.504,106815.0
2022-02-04 10:20:00,89.27,89.31,89.23,89.23,101612.0,78.4952,78.5303,78.46,78.46,101612.0
2022-02-04 10:30:00,89.23,89.25,89.17,89.21,196428.0,78.46,78.4776,78.4072,78.4424,196428.0
2022-02-04 10:40:00,89.2,89.21,89.12,89.13,73978.0,78.4336,78.4424,78.3633,78.3721,73978.0
2022-02-04 10:50:00,89.14,89.16,89.11,89.14,71941.0,78.3809,78.3985,78.3545,78.3809,71941.0
2022-02-04 11:00:00,89.14,89.22,89.14,89.18,173224.0,78.3809,78.4512,78.3809,78.416,173224.0
2022-02-04 11:10:00,89.18,89.2,89.15,89.18,95468.0,78.416,78.4336,78.3897,78.416,95468.0
2022-02-04 11:20:00,89.19,89.19,89.13,89.19,51370.0,78.4248,78.4248,78.3721,78.4248,51370.0
2022-02-04 11:30:00,89.19,89.27,89.18,89.22,74712.0,78.4248,78.4952,78.416,78.4512,74712.0
2022-02-04 11:40:00,89.22,89.25,89.22,89.24,1278201.0,78.4512,78.4776,78.4512,78.4688,1278201.0
2022-02-04 11:50:00,89.25,89.29,89.24,89.27,96944.0,78.4776,78.5128,78.4688,78.4952,96944.0
2022-02-04 12:00:00,89.28,89.3,89.25,89.29,99539.0,78.504,78.5216,78.4776,78.5128,99539.0
2022-02-04 12:10:00,89.29,89.34,89.28,89.32,84940.0,78.5128,78.5567,78.504,78.5391,84940.0
2022-02-04 12:20:00,89.31,89.34,89.31,89.31,433299.0,78.5303,78.5567,78.5303,78.5303,433299.0
2022-02-04 12:30:00,89.32,89.33,89.3,89.31,118387.0,78.5391,78.5479,78.5216,78.5303,118387.0
2022-02-04 12:40:00,89.31,89.31,89.28,89.28,56861.0,78.5303,78.5303,78.504,78.504,56861.0
2022-02-04 12:50:00,89.29,89.3,89.27,89.29,357547.0,78.5128,78.5216,78.4952,78.5128,357547.0
2022-02-04 13:00:00,89.28,89.33,89.28,89.33,113044.0,78.504,78.5479,78.504,78.5479,113044.0
2022-02-04 13:10:00,89.33,89.35,89.3,89.32,68616.0,78.5479,78.5655,78.5216,78.5391,68616.0
2022-02-04 13:20:00,89.32,89.35,89.31,89.34,40105.0,78.5391,78.5655,78.5303,78.5567,40105.0
2022-02-04 13:30:00,89.35,89.36,89.33,89.34,138816.0,78.5655,78.5743,78.5479,78.5567,138816.0
2022-02-04 13:40:00,89.34,89.36,89.34,89.35,38431.0,78.5567,78.5743,78.5567,78.5655,38431.0
2022-02-04 13:50:00,89.35,89.36,89.34,89.34,38812.0,78.5655,78.5743,78.5567,78.5567,38812.0
2022-02-04 14:00:00,89.34,89.35,89.32,89.32,60028.0,78.5567,78.5655,78.5391,78.5391,60028.0
2022-02-04 14:10:00,89.33,89.33,89.29,89.3,61485.0,78.5479,78.5479,78.5128,78.5216,61485.0
2022-02-04 14:20:00,89.29,89.32,89.28,89.31,56565.0,78.5128,78.5391,78.504,78.5303,56565.0
2022-02-04 14:30:00,89.31,89.32,89.3,89.32,41453.0,78.5303,78.5391,78.5216,78.5391,41453.0
2022-02-04 14:40:00,89.31,89.32,89.29,89.3,40410.0,78.5303,78.5391,78.5128,78.5216,40410.0
2022-02-04 14:50:00,89.29,89.31,89.28,89.3,43280.0,78.5128,78.5303,78.504,78.5216,43280.0
2022-02-04 15:00:00,89.3,89.31,89.29,89.31,46501.0,78.5216,78.5303,78.5128,78.5303,46501.0
2022-02-04 15:10:00,89.3,89.31,89.29,89.29,58368.0,78.5216,78.5303,78.5128,78.5128,58368.0
2022-02-04 15:20:00,89.29,89.31,89.29,89.31,65072.0,78.5128,78.5303,78.5128,78.5303,65072.0
2022-02-04 15:30:00,89.31,89.32,89.3,89.32,117320.0,78.5303,78.5391,78.5216,78.5391,117320.0
2022-02-04 15:40:00,89.32,89.32,89.27,89.31,270523.0,78.5391,78.5391,78.4952,78.5303,270523.0
2022-02-04 15:50:00,89.31,89.33,89.27,89.32,288640.0,78.5303,78.5479,78.4952,78.5391,288640.0
2022-02-07 09:30:00,89.24,89.29,89.23,89.27,125114.0,78.4688,78.5128,78.46,78.4952,125114.0
2022-02-07 09:40:00,89.27,89.27,89.23,89.26,35027.0,78.4952,78.4952,78.46,78.4864,35027.0
2022-02-07 09:50:00,89.26,89.28,89.22,89.22,63205.0,78.4864,78.504,78.4512,78.4512,63205.0
2022-02-07 10:00:00,89.23,89.29,89.23,89.28,132924.0,78.46,78.5128,78.46,78.504,132924.0
2022-02-07 10:10:00,89.28,89.29,89.26,89.27,101805.0,78.504,78.5128,78.4864,78.4952,101805.0
2022-02-07 10:20:00,89.28,89.32,89.27,89.3,91956.0,78.504,78.5391,78.4952,78.5216,91956.0
2022-02-07 10:30:00,89.29,89.3,89.25,89.26,61618.0,78.5128,78.5216,78.4776,78.4864,61618.0
2022-02-07 10:40:00,89.26,89.27,89.19,89.2,31112.0,78.4864,78.4952,78.4248,78.4336,31112.0
2022-02-07 10:50:00,89.21,89.24,89.19,89.19,55847.0,78.4424,78.4688,78.4248,78.4248,55847.0
2022-02-07 11:00:00,89.2,89.21,89.18,89.18,30673.0,78.4336,78.4424,78.416,78.416,30673.0
2022-02-07 11:10:00,89.19,89.22,89.18,89.22,45244.0,78.4248,78.4512,78.416,78.4512,45244.0
2022-02-07 11:20:00,89.22,89.26,89.22,89.25,30444.0,78.4512,78.4864,78.4512,78.4776,30444.0
2022-02-07 11:30:00,89.23,89.25,89.21,89.21,83416.0,78.46,78.4776,78.4424,78.4424,83416.0
2022-02-07 11:40:00,89.21,89.24,89.21,89.23,27052.0,78.4424,78.4688,78.4424,78.46,27052.0
2022-02-07 11:50:00,89.23,89.27,89.22,89.27,25961.0,78.46,78.4952,78.4512,78.4952,25961.0
2022-02-07 12:00:00,89.27,89.27,89.24,89.26,182729.0,78.4952,78.4952,78.4688,78.4864,182729.0
2022-02-07 12:10:00,89.26,89.31,89.25,89.31,161380.0,78.4864,78.5303,78.4776,78.5303,161380.0
2022-02-07 12:20:00,89.31,89.32,89.28,89.28,28961.0,78.5303,78.5391,78.504,78.504,28961.0
2022-02-07 12:30:00,89.28,89.29,89.26,89.28,31022.0,78.504,78.5128,78.4864,78.504,31022.0
2022-02-07 12:40:00,89.27,89.29,89.26,89.29,69651.0,78.4952,78.5128,78.4864,78.5128,69651.0
2022-02-07 12:50:00,89.29,89.32,89.28,89.31,25940.0,78.5128,78.5391,78.504,78.5303,25940.0
2022-02-07 13:00:00,89.32,89.36,89.31,89.36,69234.0,78.5391,78.5743,78.5303,78.5743,69234.0
2022-02-07 13:10:00,89.36,89.38,89.35,89.37,40105.0,78.5743,78.5919,78.5655,78.5831,40105.0
2022-02-07 13:20:00,89.37,89.4,89.35,89.38,25612.0,78.5831,78.6095,78.5655,78.5919,25612.0
2022-02-07 13:30:00,89.37,89.38,89.35,89.36,35576.0,78.5831,78.5919,78.5655,78.5743,35576.0
2022-02-07 13:40:00,89.36,89.37,89.34,89.35,34515.0,78.5743,78.5831,78.5567,78.5655,34515.0
2022-02-07 13:50:00,89.36,89.37,89.34,89.36,26410.0,78.5743,78.5831,78.5567,78.5743,26410.0
2022-02-07 14:00:00,89.36,89.37,89.36,89.37,54958.0,78.5743,78.5831,78.5743,78.5831,54958.0
2022-02-07 14:10:00,89.37,89.38,89.36,89.38,27103.0,78.5831,78.5919,78.5743,78.5919,27103.0
2022-02-07 14:20:00,89.37,89.42,89.36,89.41,70877.0,78.5831,78.6271,78.5743,78.6183,70877.0
2022-02-07 14:30:00,89.42,89.44,89.41,89.44,178909.0,78.6271,78.6447,78.6183,78.6447,178909.0
2022-02-07 14:40:00,89.44,89.46,89.43,89.43,21745.0,78.6447,78.6622,78.6359,78.6359,21745.0
2022-02-07 14:50:00,89.43,89.44,89.41,89.42,23558.0,78.6359,78.6447,78.6183,78.6271,23558.0
2022-02-07 15:00:00,89.43,89.44,89.4,89.4,37763.0,78.6359,78.6447,78.6095,78.6095,37763.0
2022-02-07 15:10:00,89.41,89.44,89.4,89.42,18541.0,78.6183,78.6447,78.6095,78.6271,18541.0
2022-02-07 15:20:00,89.42,89.42,89.41,89.42,36921.0,78.6271,78.6271,78.6183,78.6271,36921.0
2022-02-07 15:30:00,89.42,89.43,89.41,89.43,92093.0,78.6271,78.6359,78.6183,78.6359,92093.0
2022-02-07 15:40:00,89.43,89.44,89.41,89.41,142774.0,78.6359,78.6447,78.6183,78.6183,142774.0
2022-02-07 15:50:00,89.42,89.43,89.39,89.4,178795.0,78.6271,78.6359,78.6007,78.6095,178795.0
2022-02-08 09:30:00,89.27,89.3,89.25,89.26,108185.0,78.4952,78.5216,78.4776,78.4864,108185.0
2022-02-08 09:40:00,89.26,89.27,89.22,89.23,124988.0,78.4864,78.4952,78.4512,78.46,124988.0
2022-02-08 09:50:00,89.23,89.23,89.16,89.19,118082.0,78.46,78.46,78.3985,78.4248,118082.0
2022-02-08 10:00:00,89.18,89.2,89.15,89.17,96663.0,78.416,78.4336,78.3897,78.4072,96663.0
2022-02-08 10:10:00,89.17,89.17,89.15,89.16,115264.0,78.4072,78.4072,78.3897,78.3985,115264.0
2022-02-08 10:20:00,89.15,89.21,89.15,89.19,252000.0,78.3897,78.4424,78.3897,78.4248,252000.0
2022-02-08 10:30:00,89.19,89.2,89.17,89.19,127556.0,78.4248,78.4336,78.4072,78.4248,127556.0
2022-02-08 10:40:00,89.2,89.26,89.18,89.24,101798.0,78.4336,78.4864,78.416,78.4688,101798.0
2022-02-08 10:50:00,89.25,89.26,89.22,89.22,50501.0,78.4776,78.4864,78.4512,78.4512,50501.0
2022-02-08 11:00:00,89.22,89.28,89.22,89.26,272223.0,78.4512,78.504,78.4512,78.4864,272223.0
2022-02-08 11:10:00,89.27,89.29,89.26,89.28,1721269.0,78.4952,78.5128,78.4864,78.504,1721269.0
2022-02-08 11:20:00,89.28,89.28,89.26,89.27,83122.0,78.504,78.504,78.4864,78.4952,83122.0
2022-02-08 11:30:00,89.27,89.29,89.23,89.23,172442.0,78.4952,78.5128,78.46,78.46,172442.0
2022-02-08 11:40:00,89.23,89.24,89.21,89.23,155347.0,78.46,78.4688,78.4424,78.46,155347.0
2022-02-08 11:50:00,89.22,89.25,89.22,89.25,52394.0,78.4512,78.4776,78.4512,78.4776,52394.0
2022-02-08 12:00:00,89.25,89.27,89.24,89.26,71123.0,78.4776,78.4952,78.4688,78.4864,71123.0
2022-02-08 12:10:00,89.26,89.29,89.24,89.29,39806.0,78.4864,78.5128,78.4688,78.5128,39806.0
2022-02-08 12:20:00,89.28,89.3,89.25,89.26,45300.0,78.504,78.5216,78.4776,78.4864,45300.0
2022-02-08 12:30:00,89.27,89.28,89.26,89.27,131052.0,78.4952,78.504,78.4864,78.4952,131052.0
2022-02-08 12:40:00,89.27,89.27,89.24,89.26,191636.0,78.4952,78.4952,78.4688,78.4864,191636.0
2022-02-08 12:50:00,89.26,89.27,89.24,89.26,68088.0,78.4864,78.4952,78.4688,78.4864,68088.0
2022-02-08 13:00:00,89.25,89.27,89.23,89.27,70435.0,78.4776,78.4952,78.46,78.4952,70435.0
2022-02-08 13:10:00,89.27,89.28,89.25,89.26,54022.0,78.4952,78.504,78.4776,78.4864,54022.0
2022-02-08 13:20:00,89.26,89.28,89.25,89.28,25377.0,78.4864,78.504,78.4776,78.504,25377.0
2022-02-08 13:30:00,89.28,89.28,89.27,89.28,45494.0,78.504,78.504,78.4952,78.504,45494.0
2022-02-08 13:40:00,89.28,89.28,89.26,89.28,35804.0,78.504,78.504,78.4864,78.504,35804.0
2022-02-08 13:50:00,89.28,89.29,89.27,89.29,42773.0,78.504,78.5128,78.4952,78.5128,42773.0
2022-02-08 14:00:00,89.28,89.29,89.28,89.29,35093.0,78.504,78.5128,78.504,78.5128,35093.0
2022-02-08 14:10:00,89.29,89.29,89.24,89.26,70878.0,78.5128,78.5128,78.4688,78.4864,70878.0
2022-02-08 14:20:00,89.26,89.26,89.24,89.25,42628.0,78.4864,78.4864,78.4688,78.4776,42628.0
2022-02-08 14:30:00,89.25,89.25,89.23,89.24,41889.0,78.4776,78.4776,78.46,78.4688,41889.0
2022-02-08 14:40:00,89.23,89.24,89.21,89.22,54188.0,78.46,78.4688,78.4424,78.4512,54188.0
2022-02-08 14:50:00,89.22,89.22,89.17,89.19,59427.0,78.4512,78.4512,78.4072,78.4248,59427.0
2022-02-08 15:00:00,89.19,89.2,89.15,89.17,79011.0,78.4248,78.4336,78.3897,78.4072,79011.0
2022-02-08 15:10:00,89.17,89.2,89.16,89.19,48972.0,78.4072,78.4336,78.3985,78.4248,48972.0
2022-02-08 15:20:00,89.19,89.19,89.17,89.18,46927.0,78.4248,78.4248,78.4072,78.416,46927.0
2022-02-08 15:30:00,89.18,89.18,89.14,89.14,35787.0,78.416,78.416,78.3809,78.3809,35787.0
2022-02-08 15:40:00,89.14,89.17,89.13,89.15,251557.0,78.3809,78.4072,78.3721,78.3897,251557.0
2022-02-08 15:50:00,89.14,89.18,89.14,89.15,433404.0,78.3809,78.416,78.3809,78.3897,433404.0
2022-02-09 09:30:00,89.33,89.37,89.33,89.36,104918.0,78.5479,78.5831,78.5479,78.5743,104918.0
2022-02-09 09:40:00,89.36,89.4,89.34,89.34,56255.0,78.5743,78.6095,78.5567,78.5567,56255.0
2022-02-09 09:50:00,89.34,89.36,89.33,89.35,67274.0,78.5567,78.5743,78.5479,78.5655,67274.0
2022-02-09 10:00:00,89.35,89.36,89.33,89.34,97897.0,78.5655,78.5743,78.5479,78.5567,97897.0
2022-02-09 10:10:00,89.34,89.39,89.34,89.38,61482.0,78.5567,78.6007,78.5567,78.5919,61482.0
2022-02-09 10:20:00,89.38,89.41,89.37,89.39,26581.0,78.5919,78.6183,78.5831,78.6007,26581.0
2022-02-09 10:30:00,89.4,89.4,89.36,89.36,39857.0,78.6095,78.6095,78.5743,78.5743,39857.0
2022-02-09 10:40:00,89.37,89.38,89.35,89.38,26580.0,78.5831,78.5919,78.5655,78.5919,26580.0
2022-02-09 10:50:00,89.37,89.4,89.37,89.38,46161.0,78.5831,78.6095,78.5831,78.5919,46161.0
2022-02-09 11:00:00,89.39,89.42,89.39,89.41,65377.0,78.6007,78.6271,78.6007,78.6183,65377.0
2022-02-09 11:10:00,89.41,89.43,89.41,89.42,50125.0,78.6183,78.6359,78.6183,78.6271,50125.0
2022-02-09 11:20:00,89.41,89.44,89.4,89.43,116726.0,78.6183,78.6447,78.6095,78.6359,116726.0
2022-02-09 11:30:00,89.43,89.43,89.41,89.42,40062.0,78.6359,78.6359,78.6183,78.6271,40062.0
2022-02-09 11:40:00,89.43,89.44,89.41,89.42,231984.0,78.6359,78.6447,78.6183,78.6271,231984.0
2022-02-09 11:50:00,89.43,89.43,89.39,89.41,44168.0,78.6359,78.6359,78.6007,78.6183,44168.0
2022-02-09 12:00:00,89.41,89.44,89.4,89.44,62813.0,78.6183,78.6447,78.6095,78.6447,62813.0
2022-02-09 12:10:00,89.43,89.46,89.42,89.45,63951.0,78.6359,78.6622,78.6271,78.6534,63951.0
2022-02-09 12:20:00,89.45,89.47,89.44,89.46,56088.0,78.6534,78.671,78.6447,78.6622,56088.0
2022-02-09 12:30:00,89.47,89.47,89.41,89.42,1209865.0,78.671,78.671,78.6183,78.6271,1209865.0
2022-02-09 12:40:00,89.42,89.44,89.41,89.43,26828.0,78.6271,78.6447,78.6183,78.6359,26828.0
2022-02-09 12:50:00,89.44,89.44,89.41,89.41,43083.0,78.6447,78.6447,78.6183,78.6183,43083.0
2022-02-09 13:00:00,89.41,89.53,89.4,89.46,233709.0,78.6183,78.7238,78.6095,78.6622,233709.0
2022-02-09 13:10:00,89.46,89.48,89.44,89.48,18989.0,78.6622,78.6798,78.6447,78.6798,18989.0
2022-02-09 13:20:00,89.48,89.5,89.47,89.48,75923.0,78.6798,78.6974,78.671,78.6798,75923.0
2022-02-09 13:30:00,89.49,89.49,89.44,89.46,37021.0,78.6886,78.6886,78.6447,78.6622,37021.0
2022-02-09 13:40:00,89.46,89.46,89.44,89.44,16211.0,78.6622,78.6622,78.6447,78.6447,16211.0
2022-02-09 13:50:00,89.44,89.47,89.43,89.47,42798.0,78.6447,78.671,78.6359,78.671,42798.0
2022-02-09 14:00:00,89.46,89.47,89.44,89.44,22266.0,78.6622,78.671,78.6447,78.6447,22266.0
2022-02-09 14:10:00,89.44,89.45,89.43,89.44,22328.0,78.6447,78.6534,78.6359,78.6447,22328.0
2022-02-09 14:20:00,89.44,89.44,89.42,89.43,26280.0,78.6447,78.6447,78.6271,78.6359,26280.0
2022-02-09 14:30:00,89.43,89.45,89.42,89.42,57424.0,78.6359,78.6534,78.6271,78.6271,57424.0
2022-02-09 14:40:00,89.43,89.43,89.41,89.41,151944.0,78.6359,78.6359,78.6183,78.6183,151944.0
2022-02-09 14:50:00,89.41,89.44,89.4,89.41,36758.0,78.6183,78.6447,78.6095,78.6183,36758.0
2022-02-09 15:00:00,89.4,89.41,89.37,89.38,43966.0,78.6095,78.6183,78.5831,78.5919,43966.0
2022-02-09 15:10:00,89.38,89.4,89.33,89.34,36077.0,78.5919,78.6095,78.5479,78.5567,36077.0
2022-02-09 15:20:00,89.34,89.35,89.3,89.31,165933.0,78.5567,78.5655,78.5216,78.5303,165933.0
2022-02-09 15:30:00,89.31,89.34,89.3,89.34,27326.0,78.5303,78.5567,78.5216,78.5567,27326.0
2022-02-09 15:40:00,89.34,89.35,89.31,89.31,44782.0,78.5567,78.5655,78.5303,78.5303,44782.0
2022-02-09 15:50:00,89.31,89.32,89.29,89.29,69147.0,78.5303,78.5391,78.5128,78.5128,69147.0
2022-02-10 09:30:00,88.92,88.95,88.77,88.87,99749.0,78.1874,78.2138,78.0555,78.1435,99749.0
2022-02-10 09:40:00,88.87,88.97,88.86,88.97,64505.0,78.1435,78.2314,78.1347,78.2314,64505.0
2022-02-10 09:50:00,88.97,89.01,88.92,88.92,91269.0,78.2314,78.2666,78.1874,78.1874,91269.0
2022-02-10 10:00:00,88.92,89.05,88.89,89.05,52391.0,78.1874,78.3017,78.161,78.3017,52391.0
2022-02-10 10:10:00,89.04,89.04,88.94,88.97,95241.0,78.2929,78.2929,78.205,78.2314,95241.0
2022-02-10 10:20:00,88.97,88.98,88.92,88.93,152041.0,78.2314,78.2402,78.1874,78.1962,152041.0
2022-02-10 10:30:00,88.93,88.98,88.92,88.98,261851.0,78.1962,78.2402,78.1874,78.2402,261851.0
2022-02-10 10:40:00,88.98,88.99,88.9,88.91,80186.0,78.2402,78.249,78.1698,78.1786,80186.0
2022-02-10 10:50:00,88.9,88.91,88.81,88.81,96481.0,78.1698,78.1786,78.0907,78.0907,96481.0
2022-02-10 11:00:00,88.81,88.83,88.79,88.81,66803.0,78.0907,78.1083,78.0731,78.0907,66803.0
2022-02-10 11:10:00,88.81,88.85,88.8,88.84,54545.0,78.0907,78.1259,78.0819,78.1171,54545.0
2022-02-10 11:20:00,88.84,88.84,88.74,88.76,855227.0,78.1171,78.1171,78.0291,78.0467,855227.0
2022-02-10 11:30:00,88.77,88.78,88.73,88.75,142550.0,78.0555,78.0643,78.0204,78.0379,142550.0
2022-02-10 11:40:00,88.75,88.81,88.73,88.81,39334.0,78.0379,78.0907,78.0204,78.0907,39334.0
2022-02-10 11:50:00,88.81,88.86,88.8,88.86,34570.0,78.0907,78.1347,78.0819,78.1347,34570.0
2022-02-10 12:00:00,88.86,88.86,88.8,88.8,38874.0,78.1347,78.1347,78.0819,78.0819,38874.0
2022-02-10 12:10:00,88.81,88.82,88.79,88.79,33068.0,78.0907,78.0995,78.0731,78.0731,33068.0
2022-02-10 12:20:00,88.79,88.81,88.78,88.81,18267.0,78.0731,78.0907,78.0643,78.0907,18267.0
2022-02-10 12:30:00,88.81,88.82,88.79,88.8,41591.0,78.0907,78.0995,78.0731,78.0819,41591.0
2022-02-10 12:40:00,88.8,88.81,88.63,88.63,791873.0,78.0819,78.0907,77.9324,77.9324,791873.0
2022-02-10 12:50:00,88.63,88.69,88.57,88.64,402902.0,77.9324,77.9852,77.8797,77.9412,402902.0
2022-02-10 13:00:00,88.65,88.72,88.58,88.68,186546.0,77.95,78.0116,77.8885,77.9764,186546.0
2022-02-10 13:10:00,88.69,88.71,88.65,88.71,42909.0,77.9852,78.0028,77.95,78.0028,42909.0
2022-02-10 13:20:00,88.71,88.77,88.68,88.7,237493.0,78.0028,78.0555,77.9764,77.994,237493.0
2022-02-10 13:30:00,88.7,88.72,88.68,88.72,179385.0,77.994,78.0116,77.9764,78.0116,179385.0
2022-02-10 13:40:00,88.72,88.73,88.67,88.7,179633.0,78.0116,78.0204,77.9676,77.994,179633.0
2022-02-10 13:50:00,88.7,88.71,88.65,88.67,156006.0,77.994,78.0028,77.95,77.9676,156006.0
2022-02-10 14:00:00,88.67,88.73,88.67,88.72,40507.0,77.9676,78.0204,77.9676,78.0116,40507.0
2022-02-10 14:10:00,88.72,88.74,88.69,88.73,84188.0,78.0116,78.0291,77.9852,78.0204,84188.0
2022-02-10 14:20:00,88.73,88.73,88.68,88.69,55030.0,78.0204,78.0204,77.9764,77.9852,55030.0
2022-02-10 14:30:00,88.69,88.7,88.63,88.64,59676.0,77.9852,77.994,77.9324,77.9412,59676.0
2022-02-10 14:40:00,88.64,88.65,88.6,88.61,27632.0,77.9412,77.95,77.906,77.9148,27632.0
2022-02-10 14:50:00,88.61,88.62,88.58,88.6,52813.0,77.9148,77.9236,77.8885,77.906,52813.0
2022-02-10 15:00:00,88.6,88.6,88.51,88.52,104024.0,77.906,77.906,77.8269,77.8357,104024.0
2022-02-10 15:10:00,88.51,88.56,88.51,88.53,84263.0,77.8269,77.8709,77.8269,77.8445,84263.0
2022-02-10 15:20:00,88.53,88.53,88.49,88.49,127262.0,77.8445,77.8445,77.8093,77.8093,127262.0
2022-02-10 15:30:00,88.5,88.51,88.45,88.47,114730.0,77.8181,77.8269,77.7741,77.7917,114730.0
2022-02-10 15:40:00,88.47,88.5,88.43,88.45,140145.0,77.7917,77.8181,77.7566,77.7741,140145.0
2022-02-10 15:50:00,88.46,88.49,88.42,88.44,314240.0,77.7829,77.8093,77.7478,77.7654,314240.0
2022-02-11 09:30:00,88.68,88.72,88.64,88.71,158737.0,77.9764,78.0116,77.9412,78.0028,158737.0
2022-02-11 09:40:00,88.72,88.75,88.7,88.71,53873.0,78.0116,78.0379,77.994,78.0028,53873.0
2022-02-11 09:50:00,88.72,88.74,88.68,88.7,111099.0,78.0116,78.0291,77.9764,77.994,111099.0
2022-02-11 10:00:00,88.71,88.77,88.7,88.74,108627.0,78.0028,78.0555,77.994,78.0291,108627.0
2022-02-11 10:10:00,88.75,88.79,88.74,88.79,42049.0,78.0379,78.0731,78.0291,78.0731,42049.0
2022-02-11 10:20:00,88.79,88.81,88.72,88.73,45739.0,78.0731,78.0907,78.0116,78.0204,45739.0
2022-02-11 10:30:00,88.73,88.73,88.67,88.69,102453.0,78.0204,78.0204,77.9676,77.9852,102453.0
2022-02-11 10:40:00,88.69,88.69,88.64,88.67,60780.0,77.9852,77.9852,77.9412,77.9676,60780.0
2022-02-11 10:50:00,88.67,88.69,88.6,88.6,101761.0,77.9676,77.9852,77.906,77.906,101761.0
2022-02-11 11:00:00,88.6,88.63,88.6,88.61,52851.0,77.906,77.9324,77.906,77.9148,52851.0
2022-02-11 11:10:00,88.61,88.61,88.51,88.53,92559.0,77.9148,77.9148,77.8269,77.8445,92559.0
2022-02-11 11:20:00,88.53,88.58,88.49,88.5,216046.0,77.8445,77.8885,77.8093,77.8181,216046.0
2022-02-11 11:30:00,88.5,88.5,88.41,88.41,179317.0,77.8181,77.8181,77.739,77.739,179317.0
2022-02-11 11:40:00,88.42,88.47,88.39,88.44,683919.0,77.7478,77.7917,77.7214,77.7654,683919.0
2022-02-11 11:50:00,88.44,88.52,88.44,88.52,117751.0,77.7654,77.8357,77.7654,77.8357,117751.0
2022-02-11 12:00:00,88.52,88.52,88.46,88.51,4695484.0,77.8357,77.8357,77.7829,77.8269,4695484.0
2022-02-11 12:10:00,88.51,88.53,88.49,88.52,37090.0,77.8269,77.8445,77.8093,77.8357,37090.0
2022-02-11 12:20:00,88.52,88.54,88.51,88.53,212193.0,77.8357,77.8533,77.8269,77.8445,212193.0
2022-02-11 12:30:00,88.53,88.54,88.5,88.53,186062.0,77.8445,77.8533,77.8181,77.8445,186062.0
2022-02-11 12:40:00,88.53,88.62,88.52,88.59,395827.0,77.8445,77.9236,77.8357,77.8973,395827.0
2022-02-11 12:50:00,88.6,88.64,88.58,88.64,214858.0,77.906,77.9412,77.8885,77.9412,214858.0
2022-02-11 13:00:00,88.63,88.64,88.6,88.62,55910.0,77.9324,77.9412,77.906,77.9236,55910.0
2022-02-11 13:10:00,88.62,88.62,88.57,88.59,262401.0,77.9236,77.9236,77.8797,77.8973,262401.0
2022-02-11 13:20:00,88.58,88.62,88.57,88.62,28151.0,77.8885,77.9236,77.8797,77.9236,28151.0
2022-02-11 13:30:00,88.61,88.93,88.6,88.78,481580.0,77.9148,78.1962,77.906,78.0643,481580.0
2022-02-11 13:40:00,88.78,88.8,88.64,88.75,526760.0,78.0643,78.0819,77.9412,78.0379,526760.0
2022-02-11 13:50:00,88.75,88.76,88.62,88.73,297623.0,78.0379,78.0467,77.9236,78.0204,297623.0
2022-02-11 14:00:00,88.74,88.91,88.71,88.82,534639.0,78.0291,78.1786,78.0028,78.0995,534639.0
2022-02-11 14:10:00,88.81,88.84,88.73,88.81,455267.0,78.0907,78.1171,78.0204,78.0907,455267.0
2022-02-11 14:20:00,88.82,88.84,88.74,88.84,314693.0,78.0995,78.1171,78.0291,78.1171,314693.0
2022-02-11 14:30:00,88.84,88.89,88.8,88.81,193887.0,78.1171,78.161,78.0819,78.0907,193887.0
2022-02-11 14:40:00,88.81,88.89,88.81,88.88,284927.0,78.0907,78.161,78.0907,78.1522,284927.0
2022-02-11 14:50:00,88.88,88.9,88.8,88.86,269692.0,78.1522,78.1698,78.0819,78.1347,269692.0
2022-02-11 15:00:00,88.85,88.98,88.83,88.98,182274.0,78.1259,78.2402,78.1083,78.2402,182274.0
2022-02-11 15:10:00,88.97,89.08,88.95,89.05,215167.0,78.2314,78.3281,78.2138,78.3017,215167.0
2022-02-11 15:20:00,89.05,89.07,88.98,88.99,262945.0,78.3017,78.3193,78.2402,78.249,262945.0
2022-02-11 15:30:00,88.99,89.01,88.92,88.94,157743.0,78.249,78.2666,78.1874,78.205,157743.0
2022-02-11 15:40:00,88.95,88.95,88.87,88.89,175381.0,78.2138,78.2138,78.1435,78.161,175381.0
2022-02-11 15:50:00,88.88,89.03,88.88,89.02,418420.0,78.1522,78.2841,78.1522,78.2753,418420.0
2022-02-14 09:30:00,88.56,88.78,88.56,88.62,100712.0,77.8709,78.0643,77.8709,77.9236,100712.0
2022-02-14 09:40:00,88.63,88.69,88.62,88.65,4668253.0,77.9324,77.9852,77.9236,77.95,4668253.0
2022-02-14 09:50:00,88.65,88.69,88.64,88.68,129894.0,77.95,77.9852,77.9412,77.9764,129894.0
2022-02-14 10:00:00,88.67,88.72,88.67,88.7,121726.0,77.9676,78.0116,77.9676,77.994,121726.0
2022-02-14 10:10:00,88.7,88.71,88.62,88.62,197694.0,77.994,78.0028,77.9236,77.9236,197694.0
2022-02-14 10:20:00,88.63,88.66,88.61,88.66,97204.0,77.9324,77.9588,77.9148,77.9588,97204.0
2022-02-14 10:30:00,88.67,88.72,88.66,88.72,98261.0,77.9676,78.0116,77.9588,78.0116,98261.0
2022-02-14 10:40:00,88.72,88.72,88.65,88.68,108619.0,78.0116,78.0116,77.95,77.9764,108619.0
2022-02-14 10:50:00,88.67,88.68,88.58,88.59,136450.0,77.9676,77.9764,77.8885,77.8973,136450.0
2022-02-14 11:00:00,88.58,88.6,88.56,88.56,81530.0,77.8885,77.906,77.8709,77.8709,81530.0
2022-02-14 11:10:00,88.56,88.57,88.54,88.55,117074.0,77.8709,77.8797,77.8533,77.8621,117074.0
2022-02-14 11:20:00,88.55,88.57,88.55,88.55,87968.0,77.8621,77.8797,77.8621,77.8621,87968.0
2022-02-14 11:30:00,88.55,88.6,88.51,88.51,671286.0,77.8621,77.906,77.8269,77.8269,671286.0
2022-02-14 11:40:00,88.51,88.51,88.47,88.51,241587.0,77.8269,77.8269,77.7917,77.8269,241587.0
2022-02-14 11:50:00,88.51,88.51,88.45,88.47,112734.0,77.8269,77.8269,77.7741,77.7917,112734.0
2022-02-14 12:00:00,88.47,88.51,88.47,88.51,149068.0,77.7917,77.8269,77.7917,77.8269,149068.0
2022-02-14 12:10:00,88.51,88.51,88.49,88.5,121531.0,77.8269,77.8269,77.8093,77.8181,121531.0
2022-02-14 12:20:00,88.51,88.52,88.49,88.5,57413.0,77.8269,77.8357,77.8093,77.8181,57413.0
2022-02-14 12:30:00,88.5,88.54,88.5,88.53,62968.0,77.8181,77.8533,77.8181,77.8445,62968.0
2022-02-14 12:40:00,88.54,88.57,88.53,88.56,198319.0,77.8533,77.8797,77.8445,77.8709,198319.0
2022-02-14 12:50:00,88.56,88.59,88.55,88.59,232912.0,77.8709,77.8973,77.8621,77.8973,232912.0
2022-02-14 13:00:00,88.58,88.62,88.58,88.61,42908.0,77.8885,77.9236,77.8885,77.9148,42908.0
2022-02-14 13:10:00,88.62,88.64,88.59,88.6,112884.0,77.9236,77.9412,77.8973,77.906,112884.0
2022-02-14 13:20:00,88.59,88.62,88.57,88.59,145995.0,77.8973,77.9236,77.8797,77.8973,145995.0
2022-02-14 13:30:00,88.58,88.59,88.56,88.59,31207.0,77.8885,77.8973,77.8709,77.8973,31207.0
2022-02-14 13:40:00,88.59,88.6,88.55,88.59,32776.0,77.8973,77.906,77.8621,77.8973,32776.0
2022-02-14 13:50:00,88.6,88.7,88.58,88.62,277918.0,77.906,77.994,77.8885,77.9236,277918.0
2022-02-14 14:00:00,88.61,88.71,88.6,88.64,188909.0,77.9148,78.0028,77.906,77.9412,188909.0
2022-02-14 14:10:00,88.64,88.66,88.58,88.62,689285.0,77.9412,77.9588,77.8885,77.9236,689285.0
2022-02-14 14:20:00,88.62,88.63,88.54,88.6,533174.0,77.9236,77.9324,77.8533,77.906,533174.0
2022-02-14 14:30:00,88.6,88.65,88.55,88.62,178237.0,77.906,77.95,77.8621,77.9236,178237.0
2022-02-14 14:40:00,88.62,88.63,88.58,88.59,57183.0,77.9236,77.9324,77.8885,77.8973,57183.0
2022-02-14 14:50:00,88.58,88.59,88.54,88.55,81665.0,77.8885,77.8973,77.8533,77.8621,81665.0
2022-02-14 15:00:00,88.55,88.56,88.53,88.54,60807.0,77.8621,77.8709,77.8445,77.8533,60807.0
2022-02-14 15:10:00,88.53,88.58,88.53,88.56,140048.0,77.8445,77.8885,77.8445,77.8709,140048.0
2022-02-14 15:20:00,88.56,88.59,88.55,88.58,120338.0,77.8709,77.8973,77.8621,77.8885,120338.0
2022-02-14 15:30:00,88.57,88.6,88.55,88.59,80577.0,77.8797,77.906,77.8621,77.8973,80577.0
2022-02-14 15:40:00,88.59,88.6,88.53,88.53,69331.0,77.8973,77.906,77.8445,77.8445,69331.0
2022-02-14 15:50:00,88.54,88.54,88.48,88.49,247531.0,77.8533,77.8533,77.8005,77.8093,247531.0
2022-02-15 09:30:00,88.38,88.4,88.32,88.38,198607.0,77.7126,77.7302,77.6598,77.7126,198607.0
2022-02-15 09:40:00,88.38,88.4,88.36,88.4,156696.0,77.7126,77.7302,77.695,77.7302,156696.0
2022-02-15 09:50:00,88.39,88.44,88.38,88.4,179177.0,77.7214,77.7654,77.7126,77.7302,179177.0
2022-02-15 10:00:00,88.4,88.41,88.38,88.4,60292.0,77.7302,77.739,77.7126,77.7302,60292.0
2022-02-15 10:10:00,88.4,88.47,88.4,88.45,104443.0,77.7302,77.7917,77.7302,77.7741,104443.0
2022-02-15 10:20:00,88.45,88.45,88.39,88.41,227265.0,77.7741,77.7741,77.7214,77.739,227265.0
2022-02-15 10:30:00,88.41,88.46,88.37,88.45,4637638.0,77.739,77.7829,77.7038,77.7741,4637638.0
2022-02-15 10:40:00,88.45,88.52,88.44,88.5,243827.0,77.7741,77.8357,77.7654,77.8181,243827.0
2022-02-15 10:50:00,88.5,88.51,88.45,88.45,80730.0,77.8181,77.8269,77.7741,77.7741,80730.0
2022-02-15 11:00:00,88.45,88.47,88.45,88.47,79015.0,77.7741,77.7917,77.7741,77.7917,79015.0
2022-02-15 11:10:00,88.48,88.48,88.44,88.46,81726.0,77.8005,77.8005,77.7654,77.7829,81726.0
2022-02-15 11:20:00,88.47,88.51,88.44,88.51,47965.0,77.7917,77.8269,77.7654,77.8269,47965.0
2022-02-15 11:30:00,88.51,88.56,88.49,88.55,81281.0,77.8269,77.8709,77.8093,77.8621,81281.0
2022-02-15 11:40:00,88.55,88.55,88.51,88.53,33893.0,77.8621,77.8621,77.8269,77.8445,33893.0
2022-02-15 11:50:00,88.53,88.54,88.5,88.52,350538.0,77.8445,77.8533,77.8181,77.8357,350538.0
2022-02-15 12:00:00,88.52,88.52,88.46,88.47,72132.0,77.8357,77.8357,77.7829,77.7917,72132.0
2022-02-15 12:10:00,88.46,88.47,88.42,88.44,34251.0,77.7829,77.7917,77.7478,77.7654,34251.0
2022-02-15 12:20:00,88.44,88.44,88.4,88.41,79759.0,77.7654,77.7654,77.7302,77.739,79759.0
2022-02-15 12:30:00,88.41,88.43,88.4,88.42,20375.0,77.739,77.7566,77.7302,77.7478,20375.0
2022-02-15 12:40:00,88.41,88.43,88.4,88.42,19988.0,77.739,77.7566,77.7302,77.7478,19988.0
2022-02-15 12:50:00,88.42,88.45,88.42,88.45,136810.0,77.7478,77.7741,77.7478,77.7741,136810.0
2022-02-15 13:00:00,88.45,88.46,88.44,88.45,92398.0,77.7741,77.7829,77.7654,77.7741,92398.0
2022-02-15 13:10:00,88.46,88.46,88.45,88.46,30321.0,77.7829,77.7829,77.7741,77.7829,30321.0
2022-02-15 13:20:00,88.45,88.46,88.44,88.45,57980.0,77.7741,77.7829,77.7654,77.7741,57980.0
2022-02-15 13:30:00,88.45,88.45,88.42,88.42,87527.0,77.7741,77.7741,77.7478,77.7478,87527.0
2022-02-15 13:40:00,88.42,88.44,88.41,88.44,147056.0,77.7478,77.7654,77.739,77.7654,147056.0
2022-02-15 13:50:00,88.44,88.44,88.41,88.43,70932.0,77.7654,77.7654,77.739,77.7566,70932.0
2022-02-15 14:00:00,88.43,88.43,88.4,88.41,73133.0,77.7566,77.7566,77.7302,77.739,73133.0
2022-02-15 14:10:00,88.42,88.45,88.41,88.45,74499.0,77.7478,77.7741,77.739,77.7741,74499.0
2022-02-15 14:20:00,88.45,88.45,88.41,88.42,29433.0,77.7741,77.7741,77.739,77.7478,29433.0
2022-02-15 14:30:00,88.42,88.42,88.4,88.4,85415.0,77.7478,77.7478,77.7302,77.7302,85415.0
2022-02-15 14:40:00,88.4,88.4,88.35,88.37,77110.0,77.7302,77.7302,77.6862,77.7038,77110.0
2022-02-15 14:50:00,88.37,88.38,88.35,88.37,188645.0,77.7038,77.7126,77.6862,77.7038,188645.0
2022-02-15 15:00:00,88.38,88.39,88.37,88.39,117768.0,77.7126,77.7214,77.7038,77.7214,117768.0
2022-02-15 15:10:00,88.39,88.39,88.34,88.35,58681.0,77.7214,77.7214,77.6774,77.6862,58681.0
2022-02-15 15:20:00,88.34,88.35,88.32,88.33,50084.0,77.6774,77.6862,77.6598,77.6686,50084.0
2022-02-15 15:30:00,88.33,88.33,88.28,88.3,151285.0,77.6686,77.6686,77.6247,77.6423,151285.0
2022-02-15 15:40:00,88.3,88.31,88.29,88.3,113702.0,77.6423,77.651,77.6335,77.6423,113702.0
2022-02-15 15:50:00,88.31,88.33,88.28,88.29,476390.0,77.651,77.6686,77.6247,77.6335,476390.0
2022-02-16 09:30:00,88.39,88.41,88.3,88.33,122526.0,77.7214,77.739,77.6423,77.6686,122526.0
2022-02-16 09:40:00,88.32,88.34,88.25,88.27,535267.0,77.6598,77.6774,77.5983,77.6159,535267.0
2022-02-16 09:50:00,88.27,88.28,88.23,88.25,490150.0,77.6159,77.6247,77.5807,77.5983,490150.0
2022-02-16 10:00:00,88.24,88.29,88.23,88.29,61471.0,77.5895,77.6335,77.5807,77.6335,61471.0
2022-02-16 10:10:00,88.29,88.3,88.27,88.27,141386.0,77.6335,77.6423,77.6159,77.6159,141386.0
2022-02-16 10:20:00,88.29,88.29,88.26,88.29,197253.0,77.6335,77.6335,77.6071,77.6335,197253.0
2022-02-16 10:30:00,88.28,88.3,88.25,88.26,65405.0,77.6247,77.6423,77.5983,77.6071,65405.0
2022-02-16 10:40:00,88.25,88.29,88.25,88.27,57690.0,77.5983,77.6335,77.5983,77.6159,57690.0
2022-02-16 10:50:00,88.27,88.28,88.25,88.28,34807.0,77.6159,77.6247,77.5983,77.6247,34807.0
2022-02-16 11:00:00,88.28,88.31,88.27,88.29,38172.0,77.6247,77.651,77.6159,77.6335,38172.0
2022-02-16 11:10:00,88.29,88.3,88.27,88.29,20219.0,77.6335,77.6423,77.6159,77.6335,20219.0
2022-02-16 11:20:00,88.29,88.29,88.26,88.28,39657.0,77.6335,77.6335,77.6071,77.6247,39657.0
2022-02-16 11:30:00,88.28,88.3,88.27,88.27,30920.0,77.6247,77.6423,77.6159,77.6159,30920.0
2022-02-16 11:40:00,88.28,88.29,88.25,88.29,34863.0,77.6247,77.6335,77.5983,77.6335,34863.0
2022-02-16 11:50:00,88.29,88.29,88.25,88.26,29460.0,77.6335,77.6335,77.5983,77.6071,29460.0
2022-02-16 12:00:00,88.26,88.3,88.25,88.28,125020.0,77.6071,77.6423,77.5983,77.6247,125020.0
2022-02-16 12:10:00,88.29,88.3,88.26,88.29,79049.0,77.6335,77.6423,77.6071,77.6335,79049.0
2022-02-16 12:20:00,88.28,88.29,88.25,88.27,88722.0,77.6247,77.6335,77.5983,77.6159,88722.0
2022-02-16 12:30:00,88.28,88.29,88.27,88.28,195774.0,77.6247,77.6335,77.6159,77.6247,195774.0
2022-02-16 12:40:00,88.27,88.31,88.27,88.3,92049.0,77.6159,77.651,77.6159,77.6423,92049.0
2022-02-16 12:50:00,88.3,88.3,88.25,88.28,65505.0,77.6423,77.6423,77.5983,77.6247,65505.0
2022-02-16 13:00:00,88.28,88.3,88.24,88.27,152051.0,77.6247,77.6423,77.5895,77.6159,152051.0
2022-02-16 13:10:00,88.27,88.27,88.25,88.25,143798.0,77.6159,77.6159,77.5983,77.5983,143798.0
2022-02-16 13:20:00,88.26,88.27,88.21,88.22,232014.0,77.6071,77.6159,77.5631,77.5719,232014.0
2022-02-16 13:30:00,88.22,88.23,88.2,88.21,142845.0,77.5719,77.5807,77.5543,77.5631,142845.0
2022-02-16 13:40:00,88.22,88.22,88.15,88.16,209171.0,77.5719,77.5719,77.5104,77.5192,209171.0
2022-02-16 13:50:00,88.16,88.16,88.09,88.1,191986.0,77.5192,77.5192,77.4576,77.4664,191986.0
2022-02-16 14:00:00,88.11,88.25,88.09,88.24,321190.0,77.4752,77.5983,77.4576,77.5895,321190.0
2022-02-16 14:10:00,88.24,88.31,88.24,88.27,517442.0,77.5895,77.651,77.5895,77.6159,517442.0
2022-02-16 14:20:00,88.28,88.37,88.27,88.36,330467.0,77.6247,77.7038,77.6159,77.695,330467.0
2022-02-16 14:30:00,88.35,88.36,88.24,88.27,120497.0,77.6862,77.695,77.5895,77.6159,120497.0
2022-02-16 14:40:00,88.27,88.27,88.23,88.27,42405.0,77.6159,77.6159,77.5807,77.6159,42405.0
2022-02-16 14:50:00,88.26,88.29,88.26,88.28,37069.0,77.6071,77.6335,77.6071,77.6247,37069.0
2022-02-16 15:00:00,88.28,88.31,88.24,88.25,347227.0,77.6247,77.651,77.5895,77.5983,347227.0
2022-02-16 15:10:00,88.25,88.33,88.24,88.32,62335.0,77.5983,77.6686,77.5895,77.6598,62335.0
2022-02-16 15:20:00,88.33,88.36,88.31,88.35,95415.0,77.6686,77.695,77.651,77.6862,95415.0
2022-02-16 15:30:00,88.35,88.35,88.32,88.34,273148.0,77.6862,77.6862,77.6598,77.6774,273148.0
2022-02-16 15:40:00,88.34,88.38,88.33,88.38,96573.0,77.6774,77.7126,77.6686,77.7126,96573.0
2022-02-16 15:50:00,88.38,88.39,88.34,88.36,562035.0,77.7126,77.7214,77.6774,77.695,562035.0
2022-02-17 09:30:00,88.47,88.47,88.42,88.43,351896.0,77.7917,77.7917,77.7478,77.7566,351896.0
2022-02-17 09:40:00,88.44,88.58,88.43,88.56,235282.0,77.7654,77.8885,77.7566,77.8709,235282.0
2022-02-17 09:50:00,88.57,88.6,88.56,88.57,183333.0,77.8797,77.906,77.8709,77.8797,183333.0
2022-02-17 10:00:00,88.56,88.59,88.54,88.58,260692.0,77.8709,77.8973,77.8533,77.8885,260692.0
2022-02-17 10:10:00,88.58,88.59,88.56,88.56,81273.0,77.8885,77.8973,77.8709,77.8709,81273.0
2022-02-17 10:20:00,88.56,88.58,88.55,88.56,21092.0,77.8709,77.8885,77.8621,77.8709,21092.0
2022-02-17 10:30:00,88.56,88.58,88.52,88.55,193978.0,77.8709,77.8885,77.8357,77.8621,193978.0
2022-02-17 10:40:00,88.55,88.59,88.52,88.57,147757.0,77.8621,77.8973,77.8357,77.8797,147757.0
2022-02-17 10:50:00,88.57,88.6,88.56,88.59,59470.0,77.8797,77.906,77.8709,77.8973,59470.0
2022-02-17 11:00:00,88.58,88.6,88.57,88.58,156188.0,77.8885,77.906,77.8797,77.8885,156188.0
2022-02-17 11:10:00,88.57,88.58,88.54,88.55,53630.0,77.8797,77.8885,77.8533,77.8621,53630.0
2022-02-17 11:20:00,88.54,88.56,88.53,88.56,111220.0,77.8533,77.8709,77.8445,77.8709,111220.0
2022-02-17 11:30:00,88.56,88.59,88.55,88.57,88250.0,77.8709,77.8973,77.8621,77.8797,88250.0
2022-02-17 11:40:00,88.57,88.58,88.55,88.55,80090.0,77.8797,77.8885,77.8621,77.8621,80090.0
2022-02-17 11:50:00,88.56,88.57,88.48,88.48,43805.0,77.8709,77.8797,77.8005,77.8005,43805.0
2022-02-17 12:00:00,88.49,88.53,88.44,88.45,49417.0,77.8093,77.8445,77.7654,77.7741,49417.0
2022-02-17 12:10:00,88.45,88.48,88.45,88.47,88353.0,77.7741,77.8005,77.7741,77.7917,88353.0
2022-02-17 12:20:00,88.48,88.51,88.48,88.51,50543.0,77.8005,77.8269,77.8005,77.8269,50543.0
2022-02-17 12:30:00,88.51,88.53,88.49,88.49,1069515.0,77.8269,77.8445,77.8093,77.8093,1069515.0
2022-02-17 12:40:00,88.5,88.52,88.48,88.49,31867.0,77.8181,77.8357,77.8005,77.8093,31867.0
2022-02-17 12:50:00,88.48,88.48,88.45,88.46,53254.0,77.8005,77.8005,77.7741,77.7829,53254.0
2022-02-17 13:00:00,88.45,88.46,88.41,88.44,170509.0,77.7741,77.7829,77.739,77.7654,170509.0
2022-02-17 13:10:00,88.45,88.51,88.43,88.5,119430.0,77.7741,77.8269,77.7566,77.8181,119430.0
2022-02-17 13:20:00,88.5,88.54,88.5,88.5,88888.0,77.8181,77.8533,77.8181,77.8181,88888.0
2022-02-17 13:30:00,88.5,88.54,88.49,88.52,84846.0,77.8181,77.8533,77.8093,77.8357,84846.0
2022-02-17 13:40:00,88.52,88.55,88.52,88.54,60572.0,77.8357,77.8621,77.8357,77.8533,60572.0
2022-02-17 13:50:00,88.53,88.55,88.52,88.54,33419.0,77.8445,77.8621,77.8357,77.8533,33419.0
2022-02-17 14:00:00,88.54,88.55,88.52,88.52,48844.0,77.8533,77.8621,77.8357,77.8357,48844.0
2022-02-17 14:10:00,88.53,88.56,88.52,88.53,129094.0,77.8445,77.8709,77.8357,77.8445,129094.0
2022-02-17 14:20:00,88.53,88.55,88.51,88.51,38195.0,77.8445,77.8621,77.8269,77.8269,38195.0
2022-02-17 14:30:00,88.52,88.52,88.48,88.5,135344.0,77.8357,77.8357,77.8005,77.8181,135344.0
2022-02-17 14:40:00,88.5,88.51,88.45,88.46,48480.0,77.8181,77.8269,77.7741,77.7829,48480.0
2022-02-17 14:50:00,88.45,88.47,88.45,88.45,403912.0,77.7741,77.7917,77.7741,77.7741,403912.0
2022-02-17 15:00:00,88.46,88.46,88.42,88.44,112606.0,77.7829,77.7829,77.7478,77.7654,112606.0
2022-02-17 15:10:00,88.44,88.45,88.43,88.45,364560.0,77.7654,77.7741,77.7566,77.7741,364560.0
2022-02-17 15:20:00,88.45,88.45,88.41,88.42,108252.0,77.7741,77.7741,77.739,77.7478,108252.0
2022-02-17 15:30:00,88.42,88.44,88.41,88.43,176633.0,77.7478,77.7654,77.739,77.7566,176633.0
2022-02-17 15:40:00,88.43,88.45,88.41,88.45,371681.0,77.7566,77.7741,77.739,77.7741,371681.0
2022-02-17 15:50:00,88.44,88.52,88.44,88.51,362835.0,77.7654,77.8357,77.7654,77.8269,362835.0
2022-02-18 09:30:00,88.65,88.66,88.62,88.63,278102.0,77.95,77.9588,77.9236,77.9324,278102.0
2022-02-18 09:40:00,88.63,88.65,88.59,88.6,62883.0,77.9324,77.95,77.8973,77.906,62883.0
2022-02-18 09:50:00,88.61,88.62,88.55,88.56,77955.0,77.9148,77.9236,77.8621,77.8709,77955.0
2022-02-18 10:00:00,88.56,88.57,88.53,88.56,66507.0,77.8709,77.8797,77.8445,77.8709,66507.0
2022-02-18 10:10:00,88.56,88.57,88.54,88.56,51335.0,77.8709,77.8797,77.8533,77.8709,51335.0
2022-02-18 10:20:00,88.56,88.57,88.54,88.56,78750.0,77.8709,77.8797,77.8533,77.8709,78750.0
2022-02-18 10:30:00,88.55,88.57,88.53,88.56,19981.0,77.8621,77.8797,77.8445,77.8709,19981.0
2022-02-18 10:40:00,88.56,88.56,88.47,88.51,84871.0,77.8709,77.8709,77.7917,77.8269,84871.0
2022-02-18 10:50:00,88.51,88.51,88.46,88.47,56077.0,77.8269,77.8269,77.7829,77.7917,56077.0
2022-02-18 11:00:00,88.47,88.49,88.45,88.48,195980.0,77.7917,77.8093,77.7741,77.8005,195980.0
2022-02-18 11:10:00,88.49,88.49,88.44,88.45,42904.0,77.8093,77.8093,77.7654,77.7741,42904.0
2022-02-18 11:20:00,88.45,88.46,88.43,88.45,31051.0,77.7741,77.7829,77.7566,77.7741,31051.0
2022-02-18 11:30:00,88.45,88.47,88.44,88.47,71288.0,77.7741,77.7917,77.7654,77.7917,71288.0
2022-02-18 11:40:00,88.47,88.51,88.46,88.48,91339.0,77.7917,77.8269,77.7829,77.8005,91339.0
2022-02-18 11:50:00,88.48,88.5,88.47,88.48,206269.0,77.8005,77.8181,77.7917,77.8005,206269.0
2022-02-18 12:00:00,88.48,88.51,88.48,88.51,587170.0,77.8005,77.8269,77.8005,77.8269,587170.0
2022-02-18 12:10:00,88.5,88.53,88.5,88.53,149880.0,77.8181,77.8445,77.8181,77.8445,149880.0
2022-02-18 12:20:00,88.53,88.55,88.52,88.53,82079.0,77.8445,77.8621,77.8357,77.8445,82079.0
2022-02-18 12:30:00,88.53,88.6,88.52,88.55,113295.0,77.8445,77.906,77.8357,77.8621,113295.0
2022-02-18 12:40:00,88.55,88.56,88.51,88.55,50462.0,77.8621,77.8709,77.8269,77.8621,50462.0
2022-02-18 12:50:00,88.56,88.57,88.53,88.54,58052.0,77.8709,77.8797,77.8445,77.8533,58052.0
2022-02-18 13:00:00,88.54,88.55,88.52,88.54,28976.0,77.8533,77.8621,77.8357,77.8533,28976.0
2022-02-18 13:10:00,88.54,88.55,88.51,88.54,82640.0,77.8533,77.8621,77.8269,77.8533,82640.0
2022-02-18 13:20:00,88.55,88.57,88.53,88.54,152317.0,77.8621,77.8797,77.8445,77.8533,152317.0
2022-02-18 13:30:00,88.54,88.56,88.53,88.54,126481.0,77.8533,77.8709,77.8445,77.8533,126481.0
2022-02-18 13:40:00,88.55,88.57,88.54,88.57,258950.0,77.8621,77.8797,77.8533,77.8797,258950.0
2022-02-18 13:50:00,88.56,88.58,88.55,88.57,25195.0,77.8709,77.8885,77.8621,77.8797,25195.0
2022-02-18 14:00:00,88.57,88.57,88.53,88.54,17760.0,77.8797,77.8797,77.8445,77.8533,17760.0
2022-02-18 14:10:00,88.54,88.58,88.53,88.57,106729.0,77.8533,77.8885,77.8445,77.8797,106729.0
2022-02-18 14:20:00,88.57,88.58,88.55,88.56,75227.0,77.8797,77.8885,77.8621,77.8709,75227.0
2022-02-18 14:30:00,88.56,88.57,88.53,88.54,144866.0,77.8709,77.8797,77.8445,77.8533,144866.0
2022-02-18 14:40:00,88.55,88.55,88.52,88.53,51327.0,77.8621,77.8621,77.8357,77.8445,51327.0
2022-02-18 14:50:00,88.52,88.54,88.51,88.54,113515.0,77.8357,77.8533,77.8269,77.8533,113515.0
2022-02-18 15:00:00,88.53,88.54,88.5,88.51,51185.0,77.8445,77.8533,77.8181,77.8269,51185.0
2022-02-18 15:10:00,88.5,88.55,88.5,88.55,37889.0,77.8181,77.8621,77.8181,77.8621,37889.0
2022-02-18 15:20:00,88.55,88.57,88.54,88.56,67786.0,77.8621,77.8797,77.8533,77.8709,67786.0
2022-02-18 15:30:00,88.55,88.56,88.51,88.54,85538.0,77.8621,77.8709,77.8269,77.8533,85538.0
2022-02-18 15:40:00,88.54,88.55,88.52,88.54,45247.0,77.8533,77.8621,77.8357,77.8533,45247.0
2022-02-18 15:50:00,88.53,88.59,88.53,88.56,109919.0,77.8445,77.8973,77.8445,77.8709,109919.0
2022-02-22 09:30:00,88.34,88.44,88.32,88.43,127728.0,77.6774,77.7654,77.6598,77.7566,127728.0
2022-02-22 09:40:00,88.43,88.44,88.37,88.4,224432.0,77.7566,77.7654,77.7038,77.7302,224432.0
2022-02-22 09:50:00,88.39,88.41,88.37,88.38,376896.0,77.7214,77.739,77.7038,77.7126,376896.0
2022-02-22 10:00:00,88.37,88.39,88.35,88.37,168357.0,77.7038,77.7214,77.6862,77.7038,168357.0
2022-02-22 10:10:00,88.37,88.38,88.34,88.37,91437.0,77.7038,77.7126,77.6774,77.7038,91437.0
2022-02-22 10:20:00,88.37,88.38,88.33,88.36,442842.0,77.7038,77.7126,77.6686,77.695,442842.0
2022-02-22 10:30:00,88.36,88.37,88.33,88.35,25399.0,77.695,77.7038,77.6686,77.6862,25399.0
2022-02-22 10:40:00,88.35,88.37,88.34,88.34,96274.0,77.6862,77.7038,77.6774,77.6774,96274.0
2022-02-22 10:50:00,88.34,88.38,88.34,88.37,55971.0,77.6774,77.7126,77.6774,77.7038,55971.0
2022-02-22 11:00:00,88.38,88.4,88.36,88.37,38904.0,77.7126,77.7302,77.695,77.7038,38904.0
2022-02-22 11:10:00,88.37,88.39,88.35,88.36,75526.0,77.7038,77.7214,77.6862,77.695,75526.0
2022-02-22 11:20:00,88.36,88.4,88.36,88.38,85085.0,77.695,77.7302,77.695,77.7126,85085.0
2022-02-22 11:30:00,88.38,88.39,88.32,88.33,36386.0,77.7126,77.7214,77.6598,77.6686,36386.0
2022-02-22 11:40:00,88.33,88.35,88.29,88.32,61450.0,77.6686,77.6862,77.6335,77.6598,61450.0
2022-02-22 11:50:00,88.31,88.33,88.28,88.33,23696.0,77.651,77.6686,77.6247,77.6686,23696.0
2022-02-22 12:00:00,88.32,88.33,88.3,88.33,71733.0,77.6598,77.6686,77.6423,77.6686,71733.0
2022-02-22 12:10:00,88.32,88.33,88.29,88.31,29039.0,77.6598,77.6686,77.6335,77.651,29039.0
2022-02-22 12:20:00,88.3,88.33,88.29,88.32,17950.0,77.6423,77.6686,77.6335,77.6598,17950.0
2022-02-22 12:30:00,88.33,88.35,88.32,88.34,286293.0,77.6686,77.6862,77.6598,77.6774,286293.0
2022-02-22 12:40:00,88.34,88.4,88.34,88.39,59959.0,77.6774,77.7302,77.6774,77.7214,59959.0
2022-02-22 12:50:00,88.39,88.4,88.38,88.4,51038.0,77.7214,77.7302,77.7126,77.7302,51038.0
2022-02-22 13:00:00,88.4,88.42,88.38,88.4,45932.0,77.7302,77.7478,77.7126,77.7302,45932.0
2022-02-22 13:10:00,88.41,88.41,88.39,88.4,215777.0,77.739,77.739,77.7214,77.7302,215777.0
2022-02-22 13:20:00,88.4,88.43,88.4,88.42,25016.0,77.7302,77.7566,77.7302,77.7478,25016.0
2022-02-22 13:30:00,88.42,88.42,88.4,88.41,63515.0,77.7478,77.7478,77.7302,77.739,63515.0
2022-02-22 13:40:00,88.42,88.42,88.39,88.39,60344.0,77.7478,77.7478,77.7214,77.7214,60344.0
2022-02-22 13:50:00,88.39,88.41,88.39,88.4,41716.0,77.7214,77.739,77.7214,77.7302,41716.0
2022-02-22 14:00:00,88.4,88.41,88.35,88.35,228593.0,77.7302,77.739,77.6862,77.6862,228593.0
2022-02-22 14:10:00,88.35,88.36,88.32,88.33,94556.0,77.6862,77.695,77.6598,77.6686,94556.0
2022-02-22 14:20:00,88.33,88.35,88.28,88.29,141878.0,77.6686,77.6862,77.6247,77.6335,141878.0
2022-02-22 14:30:00,88.29,88.3,88.25,88.26,47441.0,77.6335,77.6423,77.5983,77.6071,47441.0
2022-02-22 14:40:00,88.26,88.28,88.25,88.27,78339.0,77.6071,77.6247,77.5983,77.6159,78339.0
2022-02-22 14:50:00,88.27,88.28,88.24,88.27,92318.0,77.6159,77.6247,77.5895,77.6159,92318.0
2022-02-22 15:00:00,88.27,88.3,88.26,88.3,31561.0,77.6159,77.6423,77.6071,77.6423,31561.0
2022-02-22 15:10:00,88.3,88.32,88.29,88.31,267385.0,77.6423,77.6598,77.6335,77.651,267385.0
2022-02-22 15:20:00,88.3,88.36,88.3,88.36,93559.0,77.6423,77.695,77.6423,77.695,93559.0
2022-02-22 15:30:00,88.36,88.38,88.33,88.35,94779.0,77.695,77.7126,77.6686,77.6862,94779.0
2022-02-22 15:40:00,88.34,88.36,88.31,88.32,172512.0,77.6774,77.695,77.651,77.6598,172512.0
2022-02-22 15:50:00,88.31,88.42,88.31,88.41,85569.0,77.651,77.7478,77.651,77.739,85569.0
2022-02-23 09:30:00,88.24,88.24,88.17,88.18,171927.0,77.5895,77.5895,77.5279,77.5367,171927.0
2022-02-23 09:40:00,88.18,88.19,88.08,88.1,330883.0,77.5367,77.5455,77.4488,77.4664,330883.0
2022-02-23 09:50:00,88.09,88.11,88.07,88.11,80062.0,77.4576,77.4752,77.44,77.4752,80062.0
2022-02-23 10:00:00,88.11,88.14,88.09,88.12,144218.0,77.4752,77.5016,77.4576,77.484,144218.0
2022-02-23 10:10:00,88.13,88.17,88.12,88.16,61570.0,77.4928,77.5279,77.484,77.5192,61570.0
2022-02-23 10:20:00,88.16,88.19,88.14,88.15,77344.0,77.5192,77.5455,77.5016,77.5104,77344.0
2022-02-23 10:30:00,88.15,88.17,88.13,88.14,96426.0,77.5104,77.5279,77.4928,77.5016,96426.0
2022-02-23 10:40:00,88.14,88.19,88.14,88.18,45341.0,77.5016,77.5455,77.5016,77.5367,45341.0
2022-02-23 10:50:00,88.18,88.22,88.18,88.22,269107.0,77.5367,77.5719,77.5367,77.5719,269107.0
2022-02-23 11:00:00,88.22,88.25,88.18,88.2,120905.0,77.5719,77.5983,77.5367,77.5543,120905.0
2022-02-23 11:10:00,88.2,88.21,88.17,88.18,319145.0,77.5543,77.5631,77.5279,77.5367,319145.0
2022-02-23 11:20:00,88.19,88.21,88.17,88.2,192798.0,77.5455,77.5631,77.5279,77.5543,192798.0
2022-02-23 11:30:00,88.2,88.22,88.16,88.2,98984.0,77.5543,77.5719,77.5192,77.5543,98984.0
2022-02-23 11:40:00,88.21,88.21,88.19,88.2,382735.0,77.5631,77.5631,77.5455,77.5543,382735.0
2022-02-23 11:50:00,88.2,88.2,88.14,88.14,106982.0,77.5543,77.5543,77.5016,77.5016,106982.0
2022-02-23 12:00:00,88.15,88.17,88.13,88.15,25964.0,77.5104,77.5279,77.4928,77.5104,25964.0
2022-02-23 12:10:00,88.15,88.17,88.14,88.16,71197.0,77.5104,77.5279,77.5016,77.5192,71197.0
2022-02-23 12:20:00,88.17,88.18,88.15,88.16,262576.0,77.5279,77.5367,77.5104,77.5192,262576.0
2022-02-23 12:30:00,88.16,88.17,88.14,88.16,26179.0,77.5192,77.5279,77.5016,77.5192,26179.0
2022-02-23 12:40:00,88.15,88.16,88.12,88.13,104151.0,77.5104,77.5192,77.484,77.4928,104151.0
2022-02-23 12:50:00,88.14,88.16,88.12,88.13,24183.0,77.5016,77.5192,77.484,77.4928,24183.0
2022-02-23 13:00:00,88.13,88.13,88.1,88.13,47046.0,77.4928,77.4928,77.4664,77.4928,47046.0
2022-02-23 13:10:00,88.13,88.15,88.12,88.14,72353.0,77.4928,77.5104,77.484,77.5016,72353.0
2022-02-23 13:20:00,88.15,88.18,88.14,88.17,22737.0,77.5104,77.5367,77.5016,77.5279,22737.0
2022-02-23 13:30:00,88.16,88.17,88.13,88.15,100181.0,77.5192,77.5279,77.4928,77.5104,100181.0
2022-02-23 13:40:00,88.14,88.15,88.12,88.15,42503.0,77.5016,77.5104,77.484,77.5104,42503.0
2022-02-23 13:50:00,88.16,88.17,88.13,88.17,77320.0,77.5192,77.5279,77.4928,77.5279,77320.0
2022-02-23 14:00:00,88.17,88.18,88.13,88.14,271228.0,77.5279,77.5367,77.4928,77.5016,271228.0
2022-02-23 14:10:00,88.13,88.14,88.09,88.09,247497.0,77.4928,77.5016,77.4576,77.4576,247497.0
2022-02-23 14:20:00,88.09,88.1,88.06,88.07,67542.0,77.4576,77.4664,77.4312,77.44,67542.0
2022-02-23 14:30:00,88.06,88.07,88.06,88.06,278144.0,77.4312,77.44,77.4312,77.4312,278144.0
2022-02-23 14:40:00,88.06,88.06,88.02,88.04,61736.0,77.4312,77.4312,77.396,77.4136,61736.0
2022-02-23 14:50:00,88.04,88.04,88.0,88.02,204921.0,77.4136,77.4136,77.3785,77.396,204921.0
2022-02-23 15:00:00,88.02,88.03,88.01,88.03,245668.0,77.396,77.4048,77.3873,77.4048,245668.0
2022-02-23 15:10:00,88.03,88.03,87.94,87.95,95726.0,77.4048,77.4048,77.3257,77.3345,95726.0
2022-02-23 15:20:00,87.94,87.96,87.93,87.95,141095.0,77.3257,77.3433,77.3169,77.3345,141095.0
2022-02-23 15:30:00,87.95,87.96,87.93,87.95,112688.0,77.3345,77.3433,77.3169,77.3345,112688.0
2022-02-23 15:40:00,87.95,88.0,87.95,87.98,187955.0,77.3345,77.3785,77.3345,77.3609,187955.0
2022-02-23 15:50:00,87.98,87.99,87.93,87.95,607293.0,77.3609,77.3697,77.3169,77.3345,607293.0
2022-02-24 09:30:00,87.91,88.16,87.85,88.15,271265.0,77.2993,77.5192,77.2466,77.5104,271265.0
2022-02-24 09:40:00,88.15,88.15,88.08,88.11,212537.0,77.5104,77.5104,77.4488,77.4752,212537.0
2022-02-24 09:50:00,88.12,88.2,88.07,88.19,298465.0,77.484,77.5543,77.44,77.5455,298465.0
2022-02-24 10:00:00,88.2,88.2,88.11,88.12,80353.0,77.5543,77.5543,77.4752,77.484,80353.0
2022-02-24 10:10:00,88.13,88.23,88.08,88.22,199957.0,77.4928,77.5807,77.4488,77.5719,199957.0
2022-02-24 10:20:00,88.21,88.24,88.09,88.11,188785.0,77.5631,77.5895,77.4576,77.4752,188785.0
2022-02-24 10:30:00,88.1,88.1,88.02,88.03,94948.0,77.4664,77.4664,77.396,77.4048,94948.0
2022-02-24 10:40:00,88.02,88.09,88.02,88.08,101993.0,77.396,77.4576,77.396,77.4488,101993.0
2022-02-24 10:50:00,88.07,88.11,88.04,88.04,167005.0,77.44,77.4752,77.4136,77.4136,167005.0
2022-02-24 11:00:00,88.04,88.06,88.0,88.03,1348074.0,77.4136,77.4312,77.3785,77.4048,1348074.0
2022-02-24 11:10:00,88.03,88.06,87.98,88.03,87932.0,77.4048,77.4312,77.3609,77.4048,87932.0
2022-02-24 11:20:00,88.04,88.06,88.0,88.04,91518.0,77.4136,77.4312,77.3785,77.4136,91518.0
2022-02-24 11:30:00,88.04,88.05,88.01,88.03,216002.0,77.4136,77.4224,77.3873,77.4048,216002.0
2022-02-24 11:40:00,88.02,88.05,88.0,88.04,107523.0,77.396,77.4224,77.3785,77.4136,107523.0
2022-02-24 11:50:00,88.04,88.05,88.01,88.03,114044.0,77.4136,77.4224,77.3873,77.4048,114044.0
2022-02-24 12:00:00,88.03,88.03,87.99,88.0,274965.0,77.4048,77.4048,77.3697,77.3785,274965.0
2022-02-24 12:10:00,88.0,88.07,88.0,88.06,226902.0,77.3785,77.44,77.3785,77.4312,226902.0
2022-02-24 12:20:00,88.06,88.17,88.05,88.16,113600.0,77.4312,77.5279,77.4224,77.5192,113600.0
2022-02-24 12:30:00,88.16,88.16,88.09,88.15,206356.0,77.5192,77.5192,77.4576,77.5104,206356.0
2022-02-24 12:40:00,88.15,88.18,88.14,88.17,109309.0,77.5104,77.5367,77.5016,77.5279,109309.0
2022-02-24 12:50:00,88.17,88.18,88.08,88.1,137648.0,77.5279,77.5367,77.4488,77.4664,137648.0
2022-02-24 13:00:00,88.11,88.2,88.09,88.19,410468.0,77.4752,77.5543,77.4576,77.5455,410468.0
2022-02-24 13:10:00,88.18,88.22,88.15,88.19,341278.0,77.5367,77.5719,77.5104,77.5455,341278.0
2022-02-24 13:20:00,88.19,88.19,88.14,88.17,145778.0,77.5455,77.5455,77.5016,77.5279,145778.0
2022-02-24 13:30:00,88.18,88.19,88.15,88.18,74588.0,77.5367,77.5455,77.5104,77.5367,74588.0
2022-02-24 13:40:00,88.19,88.19,88.14,88.14,379711.0,77.5455,77.5455,77.5016,77.5016,379711.0
2022-02-24 13:50:00,88.14,88.15,88.1,88.12,123854.0,77.5016,77.5104,77.4664,77.484,123854.0
2022-02-24 14:00:00,88.12,88.16,88.09,88.1,252889.0,77.484,77.5192,77.4576,77.4664,252889.0
2022-02-24 14:10:00,88.1,88.11,88.04,88.08,82640.0,77.4664,77.4752,77.4136,77.4488,82640.0
2022-02-24 14:20:00,88.08,88.09,87.98,88.0,87829.0,77.4488,77.4576,77.3609,77.3785,87829.0
2022-02-24 14:30:00,88.0,88.02,87.98,88.0,82773.0,77.3785,77.396,77.3609,77.3785,82773.0
2022-02-24 14:40:00,88.0,88.07,87.99,88.07,97824.0,77.3785,77.44,77.3697,77.44,97824.0
2022-02-24 14:50:00,88.07,88.09,88.01,88.01,112249.0,77.44,77.4576,77.3873,77.3873,112249.0
2022-02-24 15:00:00,88.01,88.03,87.96,88.0,104091.0,77.3873,77.4048,77.3433,77.3785,104091.0
2022-02-24 15:10:00,88.01,88.02,87.96,88.01,102102.0,77.3873,77.396,77.3433,77.3873,102102.0
2022-02-24 15:20:00,88.01,88.1,88.0,88.08,96713.0,77.3873,77.4664,77.3785,77.4488,96713.0
2022-02-24 15:30:00,88.08,88.12,88.07,88.08,462766.0,77.4488,77.484,77.44,77.4488,462766.0
2022-02-24 15:40:00,88.08,88.12,88.06,88.08,311665.0,77.4488,77.484,77.4312,77.4488,311665.0
2022-02-24 15:50:00,88.08,88.15,88.07,88.12,307693.0,77.4488,77.5104,77.44,77.484,307693.0
2022-02-25 09:30:00,88.13,88.21,88.08,88.19,118618.0,77.4928,77.5631,77.4488,77.5455,118618.0
2022-02-25 09:40:00,88.19,88.22,88.16,88.17,248232.0,77.5455,77.5719,77.5192,77.5279,248232.0
2022-02-25 09:50:00,88.16,88.3,88.08,88.11,950294.0,77.5192,77.6423,77.4488,77.4752,950294.0
2022-02-25 10:00:00,88.09,88.17,88.09,88.14,68598.0,77.4576,77.5279,77.4576,77.5016,68598.0
2022-02-25 10:10:00,88.14,88.15,88.09,88.09,53689.0,77.5016,77.5104,77.4576,77.4576,53689.0
2022-02-25 10:20:00,88.09,88.18,88.09,88.16,139664.0,77.4576,77.5367,77.4576,77.5192,139664.0
2022-02-25 10:30:00,88.17,88.22,88.14,88.21,123030.0,77.5279,77.5719,77.5016,77.5631,123030.0
2022-02-25 10:40:00,88.21,88.24,88.19,88.2,77075.0,77.5631,77.5895,77.5455,77.5543,77075.0
2022-02-25 10:50:00,88.22,88.22,88.19,88.2,80505.0,77.5719,77.5719,77.5455,77.5543,80505.0
2022-02-25 11:00:00,88.2,88.22,88.13,88.15,89515.0,77.5543,77.5719,77.4928,77.5104,89515.0
2022-02-25 11:10:00,88.16,88.19,88.15,88.16,43467.0,77.5192,77.5455,77.5104,77.5192,43467.0
2022-02-25 11:20:00,88.15,88.18,88.12,88.12,32602.0,77.5104,77.5367,77.484,77.484,32602.0
2022-02-25 11:30:00,88.12,88.13,88.08,88.09,65332.0,77.484,77.4928,77.4488,77.4576,65332.0
2022-02-25 11:40:00,88.09,88.13,88.08,88.12,54836.0,77.4576,77.4928,77.4488,77.484,54836.0
2022-02-25 11:50:00,88.12,88.15,88.11,88.12,27062.0,77.484,77.5104,77.4752,77.484,27062.0
2022-02-25 12:00:00,88.12,88.15,88.12,88.15,33621.0,77.484,77.5104,77.484,77.5104,33621.0
2022-02-25 12:10:00,88.15,88.15,88.1,88.11,41262.0,77.5104,77.5104,77.4664,77.4752,41262.0
2022-02-25 12:20:00,88.11,88.11,88.09,88.1,27305.0,77.4752,77.4752,77.4576,77.4664,27305.0
2022-02-25 12:30:00,88.09,88.11,88.09,88.11,136043.0,77.4576,77.4752,77.4576,77.4752,136043.0
2022-02-25 12:40:00,88.11,88.11,88.09,88.1,159770.0,77.4752,77.4752,77.4576,77.4664,159770.0
2022-02-25 12:50:00,88.11,88.13,88.09,88.12,289792.0,77.4752,77.4928,77.4576,77.484,289792.0
2022-02-25 13:00:00,88.13,88.16,88.12,88.15,83113.0,77.4928,77.5192,77.484,77.5104,83113.0
2022-02-25 13:10:00,88.15,88.15,88.11,88.12,81308.0,77.5104,77.5104,77.4752,77.484,81308.0
2022-02-25 13:20:00,88.12,88.13,88.1,88.13,61436.0,77.484,77.4928,77.4664,77.4928,61436.0
2022-02-25 13:30:00,88.13,88.14,88.11,88.13,29171.0,77.4928,77.5016,77.4752,77.4928,29171.0
2022-02-25 13:40:00,88.13,88.14,88.09,88.1,39824.0,77.4928,77.5016,77.4576,77.4664,39824.0
2022-02-25 13:50:00,88.1,88.13,88.1,88.11,75618.0,77.4664,77.4928,77.4664,77.4752,75618.0
2022-02-25 14:00:00,88.11,88.14,88.1,88.12,63327.0,77.4752,77.5016,77.4664,77.484,63327.0
2022-02-25 14:10:00,88.12,88.12,88.09,88.1,37395.0,77.484,77.484,77.4576,77.4664,37395.0
2022-02-25 14:20:00,88.11,88.13,88.1,88.13,209150.0,77.4752,77.4928,77.4664,77.4928,209150.0
2022-02-25 14:30:00,88.12,88.14,88.12,88.14,158176.0,77.484,77.5016,77.484,77.5016,158176.0
2022-02-25 14:40:00,88.14,88.19,88.13,88.16,204846.0,77.5016,77.5455,77.4928,77.5192,204846.0
2022-02-25 14:50:00,88.17,88.19,88.16,88.19,131140.0,77.5279,77.5455,77.5192,77.5455,131140.0
2022-02-25 15:00:00,88.18,88.19,88.18,88.19,68461.0,77.5367,77.5455,77.5367,77.5455,68461.0
2022-02-25 15:10:00,88.19,88.24,88.18,88.21,54972.0,77.5455,77.5895,77.5367,77.5631,54972.0
2022-02-25 15:20:00,88.21,88.23,88.21,88.22,52764.0,77.5631,77.5807,77.5631,77.5719,52764.0
2022-02-25 15:30:00,88.22,88.26,88.22,88.26,52539.0,77.5719,77.6071,77.5719,77.6071,52539.0
2022-02-25 15:40:00,88.26,88.26,88.21,88.22,125917.0,77.6071,77.6071,77.5631,77.5719,125917.0
2022-02-25 15:50:00,88.22,88.26,88.21,88.23,467637.0,77.5719,77.6071,77.5631,77.5807,467637.0
2022-02-28 09:30:00,88.57,88.74,88.57,88.73,210161.0,77.8797,78.0291,77.8797,78.0204,210161.0
2022-02-28 09:40:00,88.73,88.77,88.72,88.75,73925.0,78.0204,78.0555,78.0116,78.0379,73925.0
2022-02-28 09:50:00,88.76,88.83,88.76,88.78,168473.0,78.0467,78.1083,78.0467,78.0643,168473.0
2022-02-28 10:00:00,88.79,88.8,88.76,88.79,64292.0,78.0731,78.0819,78.0467,78.0731,64292.0
2022-02-28 10:10:00,88.78,88.8,88.75,88.8,90616.0,78.0643,78.0819,78.0379,78.0819,90616.0
2022-02-28 10:20:00,88.8,88.82,88.77,88.77,48600.0,78.0819,78.0995,78.0555,78.0555,48600.0
2022-02-28 10:30:00,88.77,88.82,88.77,88.82,38520.0,78.0555,78.0995,78.0555,78.0995,38520.0
2022-02-28 10:40:00,88.82,88.85,88.8,88.81,44248.0,78.0995,78.1259,78.0819,78.0907,44248.0
2022-02-28 10:50:00,88.81,88.83,88.77,88.83,48210.0,78.0907,78.1083,78.0555,78.1083,48210.0
2022-02-28 11:00:00,88.83,88.84,88.8,88.8,29594.0,78.1083,78.1171,78.0819,78.0819,29594.0
2022-02-28 11:10:00,88.81,88.82,88.79,88.81,20822.0,78.0907,78.0995,78.0731,78.0907,20822.0
2022-02-28 11:20:00,88.81,88.83,88.8,88.82,57552.0,78.0907,78.1083,78.0819,78.0995,57552.0
2022-02-28 11:30:00,88.83,88.88,88.82,88.86,52075.0,78.1083,78.1522,78.0995,78.1347,52075.0
2022-02-28 11:40:00,88.85,88.85,88.8,88.81,30923.0,78.1259,78.1259,78.0819,78.0907,30923.0
2022-02-28 11:50:00,88.81,88.86,88.8,88.83,40055.0,78.0907,78.1347,78.0819,78.1083,40055.0
2022-02-28 12:00:00,88.83,88.84,88.78,88.8,84164.0,78.1083,78.1171,78.0643,78.0819,84164.0
2022-02-28 12:10:00,88.8,88.81,88.76,88.81,99354.0,78.0819,78.0907,78.0467,78.0907,99354.0
2022-02-28 12:20:00,88.81,88.81,88.76,88.77,61175.0,78.0907,78.0907,78.0467,78.0555,61175.0
2022-02-28 12:30:00,88.77,88.8,88.74,88.75,676748.0,78.0555,78.0819,78.0291,78.0379,676748.0
2022-02-28 12:40:00,88.76,88.77,88.74,88.75,53073.0,78.0467,78.0555,78.0291,78.0379,53073.0
2022-02-28 12:50:00,88.74,88.8,88.73,88.78,26525.0,78.0291,78.0819,78.0204,78.0643,26525.0
2022-02-28 13:00:00,88.78,88.8,88.75,88.77,48107.0,78.0643,78.0819,78.0379,78.0555,48107.0
2022-02-28 13:10:00,88.78,88.78,88.75,88.76,25570.0,78.0643,78.0643,78.0379,78.0467,25570.0
2022-02-28 13:20:00,88.76,88.78,88.74,88.78,62359.0,78.0467,78.0643,78.0291,78.0643,62359.0
2022-02-28 13:30:00,88.78,88.78,88.73,88.74,116596.0,78.0643,78.0643,78.0204,78.0291,116596.0
2022-02-28 13:40:00,88.74,88.76,88.73,88.75,80272.0,78.0291,78.0467,78.0204,78.0379,80272.0
2022-02-28 13:50:00,88.74,88.77,88.73,88.77,18981.0,78.0291,78.0555,78.0204,78.0555,18981.0
2022-02-28 14:00:00,88.77,88.78,88.75,88.77,39697.0,78.0555,78.0643,78.0379,78.0555,39697.0
2022-02-28 14:10:00,88.77,88.83,88.77,88.81,110994.0,78.0555,78.1083,78.0555,78.0907,110994.0
2022-02-28 14:20:00,88.81,88.84,88.8,88.82,59973.0,78.0907,78.1171,78.0819,78.0995,59973.0
2022-02-28 14:30:00,88.81,88.84,88.8,88.82,35976.0,78.0907,78.1171,78.0819,78.0995,35976.0
2022-02-28 14:40:00,88.81,88.86,88.81,88.84,52383.0,78.0907,78.1347,78.0907,78.1171,52383.0
2022-02-28 14:50:00,88.84,88.9,88.81,88.9,237109.0,78.1171,78.1698,78.0907,78.1698,237109.0
2022-02-28 15:00:00,88.9,88.95,88.88,88.9,78287.0,78.1698,78.2138,78.1522,78.1698,78287.0
2022-02-28 15:10:00,88.9,88.9,88.86,88.88,130274.0,78.1698,78.1698,78.1347,78.1522,130274.0
2022-02-28 15:20:00,88.89,88.94,88.88,88.93,101697.0,78.161,78.205,78.1522,78.1962,101697.0
2022-02-28 15:30:00,88.93,88.93,88.89,88.9,113835.0,78.1962,78.1962,78.161,78.1698,113835.0
2022-02-28 15:40:00,88.9,88.91,88.87,88.89,101001.0,78.1698,78.1786,78.1435,78.161,101001.0
2022-02-28 15:50:00,88.89,88.96,88.89,88.95,444501.0,78.161,78.2226,78.161,78.2138,444501.0
2022-03-01 09:30:00,89.03,89.18,89.03,89.16,425911.0,78.4233,78.5555,78.4233,78.5379,425911.0
2022-03-01 09:40:00,89.17,89.21,89.1,89.14,176807.0,78.5467,78.5819,78.485,78.5202,176807.0
2022-03-01 09:50:00,89.15,89.24,89.11,89.19,174048.0,78.5291,78.6083,78.4938,78.5643,174048.0
2022-03-01 10:00:00,89.21,89.29,89.18,89.26,487817.0,78.5819,78.6524,78.5555,78.6259,487817.0
2022-03-01 10:10:00,89.26,89.29,89.24,89.25,112514.0,78.6259,78.6524,78.6083,78.6171,112514.0
2022-03-01 10:20:00,89.26,89.32,89.24,89.31,109566.0,78.6259,78.6788,78.6083,78.67,109566.0
2022-03-01 10:30:00,89.31,89.35,89.27,89.33,72462.0,78.67,78.7052,78.6348,78.6876,72462.0
2022-03-01 10:40:00,89.33,89.41,89.32,89.38,136058.0,78.6876,78.7581,78.6788,78.7317,136058.0
2022-03-01 10:50:00,89.38,89.42,89.33,89.4,118224.0,78.7317,78.7669,78.6876,78.7493,118224.0
2022-03-01 11:00:00,89.41,89.42,89.34,89.35,208837.0,78.7581,78.7669,78.6964,78.7052,208837.0
2022-03-01 11:10:00,89.36,89.43,89.35,89.41,83767.0,78.714,78.7757,78.7052,78.7581,83767.0
2022-03-01 11:20:00,89.42,89.44,89.38,89.4,549458.0,78.7669,78.7845,78.7317,78.7493,549458.0
2022-03-01 11:30:00,89.4,89.47,89.4,89.43,69205.0,78.7493,78.8109,78.7493,78.7757,69205.0
2022-03-01 11:40:00,89.43,89.58,89.42,89.53,175886.0,78.7757,78.9078,78.7669,78.8638,175886.0
2022-03-01 11:50:00,89.53,89.53,89.4,89.4,147210.0,78.8638,78.8638,78.7493,78.7493,147210.0
2022-03-01 12:00:00,89.41,89.42,89.37,89.39,97063.0,78.7581,78.7669,78.7228,78.7405,97063.0
2022-03-01 12:10:00,89.39,89.41,89.33,89.37,123471.0,78.7405,78.7581,78.6876,78.7228,123471.0
2022-03-01 12:20:00,89.38,89.38,89.28,89.3,113569.0,78.7317,78.7317,78.6436,78.6612,113569.0
2022-03-01 12:30:00,89.3,89.32,89.26,89.32,149502.0,78.6612,78.6788,78.6259,78.6788,149502.0
2022-03-01 12:40:00,89.33,89.38,89.3,89.37,60308.0,78.6876,78.7317,78.6612,78.7228,60308.0
2022-03-01 12:50:00,89.37,89.39,89.34,89.36,54908.0,78.7228,78.7405,78.6964,78.714,54908.0
2022-03-01 13:00:00,89.35,89.36,89.3,89.32,104220.0,78.7052,78.714,78.6612,78.6788,104220.0
2022-03-01 13:10:00,89.31,89.35,89.29,89.33,263494.0,78.67,78.7052,78.6524,78.6876,263494.0
2022-03-01 13:20:00,89.33,89.34,89.31,89.32,67182.0,78.6876,78.6964,78.67,78.6788,67182.0
2022-03-01 13:30:00,89.33,89.38,89.32,89.35,210312.0,78.6876,78.7317,78.6788,78.7052,210312.0
2022-03-01 13:40:00,89.35,89.47,89.35,89.41,154808.0,78.7052,78.8109,78.7052,78.7581,154808.0
2022-03-01 13:50:00,89.41,89.46,89.41,89.44,63491.0,78.7581,78.8021,78.7581,78.7845,63491.0
2022-03-01 14:00:00,89.44,89.45,89.39,89.42,125048.0,78.7845,78.7933,78.7405,78.7669,125048.0
2022-03-01 14:10:00,89.42,89.42,89.36,89.38,118110.0,78.7669,78.7669,78.714,78.7317,118110.0
2022-03-01 14:20:00,89.38,89.4,89.35,89.36,104516.0,78.7317,78.7493,78.7052,78.714,104516.0
2022-03-01 14:30:00,89.37,89.42,89.36,89.4,101082.0,78.7228,78.7669,78.714,78.7493,101082.0
2022-03-01 14:40:00,89.39,89.41,89.27,89.29,99546.0,78.7405,78.7581,78.6348,78.6524,99546.0
2022-03-01 14:50:00,89.29,89.32,89.24,89.31,816283.0,78.6524,78.6788,78.6083,78.67,816283.0
2022-03-01 15:00:00,89.31,89.31,89.26,89.3,66973.0,78.67,78.67,78.6259,78.6612,66973.0
2022-03-01 15:10:00,89.3,89.31,89.25,89.29,82762.0,78.6612,78.67,78.6171,78.6524,82762.0
2022-03-01 15:20:00,89.29,89.31,89.26,89.27,93355.0,78.6524,78.67,78.6259,78.6348,93355.0
2022-03-01 15:30:00,89.26,89.27,89.23,89.25,111664.0,78.6259,78.6348,78.5995,78.6171,111664.0
2022-03-01 15:40:00,89.24,89.27,89.21,89.23,108650.0,78.6083,78.6348,78.5819,78.5995,108650.0
2022-03-01 15:50:00,89.22,89.23,89.18,89.2,95613.0,78.5907,78.5995,78.5555,78.5731,95613.0
2022-03-02 09:30:00,88.78,88.82,88.66,88.7,113534.0,78.2031,78.2384,78.0974,78.1327,113534.0
2022-03-02 09:40:00,88.7,88.74,88.69,88.7,56154.0,78.1327,78.1679,78.1239,78.1327,56154.0
2022-03-02 09:50:00,88.71,88.78,88.69,88.77,467552.0,78.1415,78.2031,78.1239,78.1943,467552.0
2022-03-02 10:00:00,88.76,88.79,88.74,88.75,195614.0,78.1855,78.2119,78.1679,78.1767,195614.0
2022-03-02 10:10:00,88.75,88.79,88.72,88.73,331759.0,78.1767,78.2119,78.1503,78.1591,331759.0
2022-03-02 10:20:00,88.73,88.86,88.73,88.86,322339.0,78.1591,78.2736,78.1591,78.2736,322339.0
2022-03-02 10:30:00,88.86,88.86,88.68,88.7,630380.0,78.2736,78.2736,78.115,78.1327,630380.0
2022-03-02 10:40:00,88.71,88.72,88.66,88.68,528364.0,78.1415,78.1503,78.0974,78.115,528364.0
2022-03-02 10:50:00,88.68,88.69,88.56,88.56,429291.0,78.115,78.1239,78.0093,78.0093,429291.0
2022-03-02 11:00:00,88.56,88.57,88.48,88.54,429624.0,78.0093,78.0182,77.9389,77.9917,429624.0
2022-03-02 11:10:00,88.54,88.56,88.51,88.53,276472.0,77.9917,78.0093,77.9653,77.9829,276472.0
2022-03-02 11:20:00,88.53,88.54,88.46,88.52,256278.0,77.9829,77.9917,77.9213,77.9741,256278.0
2022-03-02 11:30:00,88.52,88.58,88.49,88.57,276603.0,77.9741,78.027,77.9477,78.0182,276603.0
2022-03-02 11:40:00,88.56,88.58,88.55,88.56,461762.0,78.0093,78.027,78.0005,78.0093,461762.0
2022-03-02 11:50:00,88.56,88.57,88.53,88.55,48364.0,78.0093,78.0182,77.9829,78.0005,48364.0
2022-03-02 12:00:00,88.54,88.55,88.49,88.51,79711.0,77.9917,78.0005,77.9477,77.9653,79711.0
2022-03-02 12:10:00,88.51,88.53,88.5,88.53,168665.0,77.9653,77.9829,77.9565,77.9829,168665.0
2022-03-02 12:20:00,88.53,88.54,88.51,88.53,78362.0,77.9829,77.9917,77.9653,77.9829,78362.0
2022-03-02 12:30:00,88.52,88.55,88.51,88.55,67904.0,77.9741,78.0005,77.9653,78.0005,67904.0
2022-03-02 12:40:00,88.55,88.58,88.55,88.56,75456.0,78.0005,78.027,78.0005,78.0093,75456.0
2022-03-02 12:50:00,88.56,88.58,88.53,88.55,643977.0,78.0093,78.027,77.9829,78.0005,643977.0
2022-03-02 13:00:00,88.55,88.6,88.55,88.58,32935.0,78.0005,78.0446,78.0005,78.027,32935.0
2022-03-02 13:10:00,88.59,88.6,88.57,88.58,104617.0,78.0358,78.0446,78.0182,78.027,104617.0
2022-03-02 13:20:00,88.58,88.61,88.57,88.61,207092.0,78.027,78.0534,78.0182,78.0534,207092.0
2022-03-02 13:30:00,88.61,88.61,88.55,88.56,70022.0,78.0534,78.0534,78.0005,78.0093,70022.0
2022-03-02 13:40:00,88.56,88.59,88.53,88.54,126297.0,78.0093,78.0358,77.9829,77.9917,126297.0
2022-03-02 13:50:00,88.53,88.55,88.5,88.5,69420.0,77.9829,78.0005,77.9565,77.9565,69420.0
2022-03-02 14:00:00,88.5,88.52,88.48,88.49,233872.0,77.9565,77.9741,77.9389,77.9477,233872.0
2022-03-02 14:10:00,88.48,88.52,88.48,88.52,45094.0,77.9389,77.9741,77.9389,77.9741,45094.0
2022-03-02 14:20:00,88.51,88.56,88.51,88.55,631343.0,77.9653,78.0093,77.9653,78.0005,631343.0
2022-03-02 14:30:00,88.54,88.57,88.53,88.54,160345.0,77.9917,78.0182,77.9829,77.9917,160345.0
2022-03-02 14:40:00,88.55,88.55,88.51,88.52,173637.0,78.0005,78.0005,77.9653,77.9741,173637.0
2022-03-02 14:50:00,88.51,88.54,88.5,88.53,175843.0,77.9653,77.9917,77.9565,77.9829,175843.0
2022-03-02 15:00:00,88.53,88.56,88.51,88.51,122767.0,77.9829,78.0093,77.9653,77.9653,122767.0
2022-03-02 15:10:00,88.52,88.54,88.5,88.5,93317.0,77.9741,77.9917,77.9565,77.9565,93317.0
2022-03-02 15:20:00,88.5,88.5,88.46,88.46,59242.0,77.9565,77.9565,77.9213,77.9213,59242.0
2022-03-02 15:30:00,88.46,88.46,88.38,88.38,140107.0,77.9213,77.9213,77.8508,77.8508,140107.0
2022-03-02 15:40:00,88.39,88.39,88.27,88.28,141125.0,77.8596,77.8596,77.7539,77.7627,141125.0
2022-03-02 15:50:00,88.28,88.28,88.22,88.25,293128.0,77.7627,77.7627,77.7098,77.7363,293128.0
2022-03-03 09:30:00,88.44,88.44,88.35,88.42,317495.0,77.9036,77.9036,77.8244,77.886,317495.0
2022-03-03 09:40:00,88.41,88.42,88.3,88.35,94524.0,77.8772,77.886,77.7803,77.8244,94524.0
2022-03-03 09:50:00,88.36,88.36,88.3,88.32,430316.0,77.8332,77.8332,77.7803,77.7979,430316.0
2022-03-03 10:00:00,88.33,88.43,88.32,88.42,168053.0,77.8067,77.8948,77.7979,77.886,168053.0
2022-03-03 10:10:00,88.41,88.44,88.36,88.37,85882.0,77.8772,77.9036,77.8332,77.842,85882.0
2022-03-03 10:20:00,88.38,88.41,88.36,88.37,106166.0,77.8508,77.8772,77.8332,77.842,106166.0
2022-03-03 10:30:00,88.37,88.43,88.33,88.41,396870.0,77.842,77.8948,77.8067,77.8772,396870.0
2022-03-03 10:40:00,88.42,88.42,88.34,88.34,81778.0,77.886,77.886,77.8156,77.8156,81778.0
2022-03-03 10:50:00,88.34,88.36,88.32,88.35,181009.0,77.8156,77.8332,77.7979,77.8244,181009.0
2022-03-03 11:00:00,88.36,88.48,88.35,88.46,386925.0,77.8332,77.9389,77.8244,77.9213,386925.0
2022-03-03 11:10:00,88.46,88.54,88.45,88.48,67764.0,77.9213,77.9917,77.9124,77.9389,67764.0
2022-03-03 11:20:00,88.48,88.52,88.47,88.51,68047.0,77.9389,77.9741,77.9301,77.9653,68047.0
2022-03-03 11:30:00,88.51,88.56,88.49,88.55,244527.0,77.9653,78.0093,77.9477,78.0005,244527.0
2022-03-03 11:40:00,88.55,88.56,88.51,88.54,201653.0,78.0005,78.0093,77.9653,77.9917,201653.0
2022-03-03 11:50:00,88.54,88.58,88.52,88.52,109093.0,77.9917,78.027,77.9741,77.9741,109093.0
2022-03-03 12:00:00,88.53,88.54,88.47,88.48,40716.0,77.9829,77.9917,77.9301,77.9389,40716.0
2022-03-03 12:10:00,88.49,88.51,88.46,88.48,37873.0,77.9477,77.9653,77.9213,77.9389,37873.0
2022-03-03 12:20:00,88.49,88.49,88.45,88.46,32909.0,77.9477,77.9477,77.9124,77.9213,32909.0
2022-03-03 12:30:00,88.47,88.49,88.39,88.46,164529.0,77.9301,77.9477,77.8596,77.9213,164529.0
2022-03-03 12:40:00,88.45,88.46,88.4,88.43,105013.0,77.9124,77.9213,77.8684,77.8948,105013.0
2022-03-03 12:50:00,88.43,88.46,88.42,88.46,214846.0,77.8948,77.9213,77.886,77.9213,214846.0
2022-03-03 13:00:00,88.46,88.48,88.45,88.48,87437.0,77.9213,77.9389,77.9124,77.9389,87437.0
2022-03-03 13:10:00,88.48,88.5,88.45,88.5,41897.0,77.9389,77.9565,77.9124,77.9565,41897.0
2022-03-03 13:20:00,88.49,88.5,88.44,88.45,15696.0,77.9477,77.9565,77.9036,77.9124,15696.0
2022-03-03 13:30:00,88.45,88.5,88.45,88.48,35934.0,77.9124,77.9565,77.9124,77.9389,35934.0
2022-03-03 13:40:00,88.48,88.5,88.47,88.49,26668.0,77.9389,77.9565,77.9301,77.9477,26668.0
2022-03-03 13:50:00,88.49,88.49,88.46,88.48,33850.0,77.9477,77.9477,77.9213,77.9389,33850.0
2022-03-03 14:00:00,88.47,88.5,88.46,88.48,28243.0,77.9301,77.9565,77.9213,77.9389,28243.0
2022-03-03 14:10:00,88.47,88.47,88.42,88.45,89155.0,77.9301,77.9301,77.886,77.9124,89155.0
2022-03-03 14:20:00,88.45,88.49,88.44,88.48,69489.0,77.9124,77.9477,77.9036,77.9389,69489.0
2022-03-03 14:30:00,88.48,88.5,88.46,88.49,109830.0,77.9389,77.9565,77.9213,77.9477,109830.0
2022-03-03 14:40:00,88.5,88.51,88.48,88.49,145166.0,77.9565,77.9653,77.9389,77.9477,145166.0
2022-03-03 14:50:00,88.5,88.53,88.48,88.52,217419.0,77.9565,77.9829,77.9389,77.9741,217419.0
2022-03-03 15:00:00,88.52,88.53,88.47,88.48,265534.0,77.9741,77.9829,77.9301,77.9389,265534.0
2022-03-03 15:10:00,88.48,88.52,88.46,88.51,188498.0,77.9389,77.9741,77.9213,77.9653,188498.0
2022-03-03 15:20:00,88.51,88.53,88.47,88.49,235130.0,77.9653,77.9829,77.9301,77.9477,235130.0
2022-03-03 15:30:00,88.49,88.51,88.44,88.48,628387.0,77.9477,77.9653,77.9036,77.9389,628387.0
2022-03-03 15:40:00,88.49,88.51,88.47,88.48,230261.0,77.9477,77.9653,77.9301,77.9389,230261.0
2022-03-03 15:50:00,88.48,88.49,88.42,88.46,287860.0,77.9389,77.9477,77.886,77.9213,287860.0
2022-03-04 09:30:00,88.83,88.9,88.79,88.88,193254.0,78.2472,78.3088,78.2119,78.2912,193254.0
2022-03-04 09:40:00,88.89,88.9,88.85,88.87,89027.0,78.3,78.3088,78.2648,78.2824,89027.0
2022-03-04 09:50:00,88.86,88.89,88.84,88.87,73783.0,78.2736,78.3,78.256,78.2824,73783.0
2022-03-04 10:00:00,88.87,88.88,88.77,88.79,110417.0,78.2824,78.2912,78.1943,78.2119,110417.0
2022-03-04 10:10:00,88.8,88.82,88.76,88.76,69932.0,78.2208,78.2384,78.1855,78.1855,69932.0
2022-03-04 10:20:00,88.77,88.83,88.74,88.82,244680.0,78.1943,78.2472,78.1679,78.2384,244680.0
2022-03-04 10:30:00,88.83,88.91,88.82,88.87,65982.0,78.2472,78.3176,78.2384,78.2824,65982.0
2022-03-04 10:40:00,88.87,88.88,88.83,88.86,86784.0,78.2824,78.2912,78.2472,78.2736,86784.0
2022-03-04 10:50:00,88.87,88.9,88.84,88.88,79760.0,78.2824,78.3088,78.256,78.2912,79760.0
2022-03-04 11:00:00,88.88,88.89,88.84,88.84,56509.0,78.2912,78.3,78.256,78.256,56509.0
2022-03-04 11:10:00,88.84,88.85,88.81,88.85,67782.0,78.256,78.2648,78.2296,78.2648,67782.0
2022-03-04 11:20:00,88.85,88.88,88.82,88.88,160106.0,78.2648,78.2912,78.2384,78.2912,160106.0
2022-03-04 11:30:00,88.87,88.88,88.84,88.88,38048.0,78.2824,78.2912,78.256,78.2912,38048.0
2022-03-04 11:40:00,88.88,88.91,88.86,88.9,123246.0,78.2912,78.3176,78.2736,78.3088,123246.0
2022-03-04 11:50:00,88.9,88.93,88.88,88.91,154966.0,78.3088,78.3353,78.2912,78.3176,154966.0
2022-03-04 12:00:00,88.91,88.91,88.84,88.85,92257.0,78.3176,78.3176,78.256,78.2648,92257.0
2022-03-04 12:10:00,88.84,88.88,88.8,88.83,123594.0,78.256,78.2912,78.2208,78.2472,123594.0
2022-03-04 12:20:00,88.82,88.84,88.75,88.77,263607.0,78.2384,78.256,78.1767,78.1943,263607.0
2022-03-04 12:30:00,88.76,88.82,88.75,88.79,42599.0,78.1855,78.2384,78.1767,78.2119,42599.0
2022-03-04 12:40:00,88.79,88.8,88.72,88.73,42916.0,78.2119,78.2208,78.1503,78.1591,42916.0
2022-03-04 12:50:00,88.72,88.73,88.69,88.72,25561.0,78.1503,78.1591,78.1239,78.1503,25561.0
2022-03-04 13:00:00,88.73,88.75,88.67,88.69,69877.0,78.1591,78.1767,78.1062,78.1239,69877.0
2022-03-04 13:10:00,88.69,88.72,88.67,88.71,23791.0,78.1239,78.1503,78.1062,78.1415,23791.0
2022-03-04 13:20:00,88.71,88.73,88.69,88.69,32230.0,78.1415,78.1591,78.1239,78.1239,32230.0
2022-03-04 13:30:00,88.7,88.74,88.68,88.73,57819.0,78.1327,78.1679,78.115,78.1591,57819.0
2022-03-04 13:40:00,88.74,88.75,88.71,88.73,45262.0,78.1679,78.1767,78.1415,78.1591,45262.0
2022-03-04 13:50:00,88.74,88.74,88.71,88.73,37328.0,78.1679,78.1679,78.1415,78.1591,37328.0
2022-03-04 14:00:00,88.73,88.73,88.69,88.7,32093.0,78.1591,78.1591,78.1239,78.1327,32093.0
2022-03-04 14:10:00,88.7,88.72,88.68,88.7,44005.0,78.1327,78.1503,78.115,78.1327,44005.0
2022-03-04 14:20:00,88.7,88.71,88.67,88.67,57164.0,78.1327,78.1415,78.1062,78.1062,57164.0
2022-03-04 14:30:00,88.67,88.71,88.66,88.68,819292.0,78.1062,78.1415,78.0974,78.115,819292.0
2022-03-04 14:40:00,88.68,88.72,88.67,88.69,83773.0,78.115,78.1503,78.1062,78.1239,83773.0
2022-03-04 14:50:00,88.69,88.69,88.63,88.68,224440.0,78.1239,78.1239,78.071,78.115,224440.0
2022-03-04 15:00:00,88.68,88.7,88.62,88.63,198206.0,78.115,78.1327,78.0622,78.071,198206.0
2022-03-04 15:10:00,88.63,88.63,88.58,88.6,84707.0,78.071,78.071,78.027,78.0446,84707.0
2022-03-04 15:20:00,88.6,88.62,88.58,88.61,84537.0,78.0446,78.0622,78.027,78.0534,84537.0
2022-03-04 15:30:00,88.61,88.64,88.6,88.61,110116.0,78.0534,78.0798,78.0446,78.0534,110116.0
2022-03-04 15:40:00,88.61,88.66,88.58,88.61,106701.0,78.0534,78.0974,78.027,78.0534,106701.0
2022-03-04 15:50:00,88.62,88.64,88.58,88.61,273218.0,78.0622,78.0798,78.027,78.0534,273218.0
2022-03-07 09:30:00,88.12,88.28,88.12,88.25,128438.0,77.6218,77.7627,77.6218,77.7363,128438.0
2022-03-07 09:40:00,88.25,88.32,88.24,88.3,90317.0,77.7363,77.7979,77.7275,77.7803,90317.0
2022-03-07 09:50:00,88.31,88.33,88.28,88.29,70905.0,77.7891,77.8067,77.7627,77.7715,70905.0
2022-03-07 10:00:00,88.29,88.34,88.29,88.3,50669.0,77.7715,77.8156,77.7715,77.7803,50669.0
2022-03-07 10:10:00,88.3,88.34,88.29,88.32,55177.0,77.7803,77.8156,77.7715,77.7979,55177.0
2022-03-07 10:20:00,88.32,88.38,88.31,88.33,133491.0,77.7979,77.8508,77.7891,77.8067,133491.0
2022-03-07 10:30:00,88.32,88.35,88.3,88.34,44533.0,77.7979,77.8244,77.7803,77.8156,44533.0
2022-03-07 10:40:00,88.34,88.35,88.29,88.33,154109.0,77.8156,77.8244,77.7715,77.8067,154109.0
2022-03-07 10:50:00,88.34,88.35,88.26,88.29,60914.0,77.8156,77.8244,77.7451,77.7715,60914.0
2022-03-07 11:00:00,88.29,88.33,88.24,88.26,60053.0,77.7715,77.8067,77.7275,77.7451,60053.0
2022-03-07 11:10:00,88.27,88.29,88.22,88.25,59724.0,77.7539,77.7715,77.7098,77.7363,59724.0
2022-03-07 11:20:00,88.24,88.27,88.2,88.2,64414.0,77.7275,77.7539,77.6922,77.6922,64414.0
2022-03-07 11:30:00,88.2,88.26,88.2,88.22,54522.0,77.6922,77.7451,77.6922,77.7098,54522.0
2022-03-07 11:40:00,88.23,88.27,88.22,88.23,162893.0,77.7187,77.7539,77.7098,77.7187,162893.0
2022-03-07 11:50:00,88.23,88.26,88.23,88.23,104871.0,77.7187,77.7451,77.7187,77.7187,104871.0
2022-03-07 12:00:00,88.24,88.29,88.23,88.27,77821.0,77.7275,77.7715,77.7187,77.7539,77821.0
2022-03-07 12:10:00,88.28,88.33,88.25,88.25,61151.0,77.7627,77.8067,77.7363,77.7363,61151.0
2022-03-07 12:20:00,88.25,88.28,88.25,88.27,619718.0,77.7363,77.7627,77.7363,77.7539,619718.0
2022-03-07 12:30:00,88.26,88.3,88.24,88.27,97109.0,77.7451,77.7803,77.7275,77.7539,97109.0
2022-03-07 12:40:00,88.27,88.28,88.24,88.26,76886.0,77.7539,77.7627,77.7275,77.7451,76886.0
2022-03-07 12:50:00,88.26,88.27,88.21,88.23,152346.0,77.7451,77.7539,77.701,77.7187,152346.0
2022-03-07 13:00:00,88.23,88.29,88.23,88.28,41771.0,77.7187,77.7715,77.7187,77.7627,41771.0
2022-03-07 13:10:00,88.28,88.31,88.25,88.31,66327.0,77.7627,77.7891,77.7363,77.7891,66327.0
2022-03-07 13:20:00,88.31,88.32,88.26,88.28,38073.0,77.7891,77.7979,77.7451,77.7627,38073.0
2022-03-07 13:30:00,88.28,88.29,88.24,88.25,41262.0,77.7627,77.7715,77.7275,77.7363,41262.0
2022-03-07 13:40:00,88.25,88.25,88.22,88.22,85021.0,77.7363,77.7363,77.7098,77.7098,85021.0
2022-03-07 13:50:00,88.22,88.26,88.22,88.26,30123.0,77.7098,77.7451,77.7098,77.7451,30123.0
2022-03-07 14:00:00,88.25,88.27,88.2,88.24,464935.0,77.7363,77.7539,77.6922,77.7275,464935.0
2022-03-07 14:10:00,88.25,88.25,88.22,88.23,131607.0,77.7363,77.7363,77.7098,77.7187,131607.0
2022-03-07 14:20:00,88.23,88.24,88.16,88.17,64620.0,77.7187,77.7275,77.657,77.6658,64620.0
2022-03-07 14:30:00,88.16,88.18,88.13,88.16,76048.0,77.657,77.6746,77.6306,77.657,76048.0
2022-03-07 14:40:00,88.15,88.16,88.13,88.14,87261.0,77.6482,77.657,77.6306,77.6394,87261.0
2022-03-07 14:50:00,88.15,88.19,88.1,88.11,63843.0,77.6482,77.6834,77.6041,77.613,63843.0
2022-03-07 15:00:00,88.12,88.13,88.0,88.02,62301.0,77.6218,77.6306,77.5161,77.5337,62301.0
2022-03-07 15:10:00,88.01,88.01,87.92,87.92,105391.0,77.5249,77.5249,77.4456,77.4456,105391.0
2022-03-07 15:20:00,87.93,87.97,87.9,87.91,62856.0,77.4544,77.4896,77.428,77.4368,62856.0
2022-03-07 15:30:00,87.91,87.94,87.88,87.92,95178.0,77.4368,77.4632,77.4104,77.4456,95178.0
2022-03-07 15:40:00,87.92,87.94,87.84,87.84,157404.0,77.4456,77.4632,77.3751,77.3751,157404.0
2022-03-07 15:50:00,87.84,87.94,87.82,87.86,252182.0,77.3751,77.4632,77.3575,77.3927,252182.0
2022-03-08 09:30:00,87.39,87.44,87.37,87.37,159663.0,76.9787,77.0228,76.9611,76.9611,159663.0
2022-03-08 09:40:00,87.37,87.42,87.37,87.41,561421.0,76.9611,77.0052,76.9611,76.9963,561421.0
2022-03-08 09:50:00,87.4,87.41,87.32,87.34,189824.0,76.9875,76.9963,76.9171,76.9347,189824.0
2022-03-08 10:00:00,87.35,87.35,87.3,87.31,93522.0,76.9435,76.9435,76.8995,76.9083,93522.0
2022-03-08 10:10:00,87.3,87.45,87.28,87.4,220073.0,76.8995,77.0316,76.8818,76.9875,220073.0
2022-03-08 10:20:00,87.41,87.42,87.32,87.32,143341.0,76.9963,77.0052,76.9171,76.9171,143341.0
2022-03-08 10:30:00,87.32,87.37,87.3,87.35,119347.0,76.9171,76.9611,76.8995,76.9435,119347.0
2022-03-08 10:40:00,87.34,87.37,87.31,87.34,99324.0,76.9347,76.9611,76.9083,76.9347,99324.0
2022-03-08 10:50:00,87.35,87.38,87.31,87.37,116235.0,76.9435,76.9699,76.9083,76.9611,116235.0
2022-03-08 11:00:00,87.37,87.37,87.28,87.3,211863.0,76.9611,76.9611,76.8818,76.8995,211863.0
2022-03-08 11:10:00,87.29,87.32,87.25,87.26,226276.0,76.8906,76.9171,76.8554,76.8642,226276.0
2022-03-08 11:20:00,87.25,87.26,87.16,87.18,124465.0,76.8554,76.8642,76.7761,76.7938,124465.0
2022-03-08 11:30:00,87.17,87.19,87.16,87.17,285025.0,76.7849,76.8026,76.7761,76.7849,285025.0
2022-03-08 11:40:00,87.17,87.25,87.16,87.24,811007.0,76.7849,76.8554,76.7761,76.8466,811007.0
2022-03-08 11:50:00,87.25,87.28,87.23,87.25,636728.0,76.8554,76.8818,76.8378,76.8554,636728.0
2022-03-08 12:00:00,87.25,87.35,87.23,87.34,199957.0,76.8554,76.9435,76.8378,76.9347,199957.0
2022-03-08 12:10:00,87.34,87.5,87.34,87.44,412256.0,76.9347,77.0756,76.9347,77.0228,412256.0
2022-03-08 12:20:00,87.44,87.45,87.36,87.39,93147.0,77.0228,77.0316,76.9523,76.9787,93147.0
2022-03-08 12:30:00,87.38,87.41,87.35,87.4,114606.0,76.9699,76.9963,76.9435,76.9875,114606.0
2022-03-08 12:40:00,87.4,87.51,87.4,87.48,103266.0,76.9875,77.0844,76.9875,77.058,103266.0
2022-03-08 12:50:00,87.47,87.55,87.46,87.55,91706.0,77.0492,77.1197,77.0404,77.1197,91706.0
2022-03-08 13:00:00,87.54,87.56,87.49,87.52,359299.0,77.1109,77.1285,77.0668,77.0932,359299.0
2022-03-08 13:10:00,87.52,87.53,87.4,87.41,187611.0,77.0932,77.1021,76.9875,76.9963,187611.0
2022-03-08 13:20:00,87.4,87.44,87.38,87.39,138213.0,76.9875,77.0228,76.9699,76.9787,138213.0
2022-03-08 13:30:00,87.4,87.4,87.31,87.32,146432.0,76.9875,76.9875,76.9083,76.9171,146432.0
2022-03-08 13:40:00,87.34,87.35,87.3,87.33,98232.0,76.9347,76.9435,76.8995,76.9259,98232.0
2022-03-08 13:50:00,87.32,87.34,87.3,87.31,77250.0,76.9171,76.9347,76.8995,76.9083,77250.0
2022-03-08 14:00:00,87.31,87.32,87.23,87.24,100767.0,76.9083,76.9171,76.8378,76.8466,100767.0
2022-03-08 14:10:00,87.25,87.32,87.23,87.3,293451.0,76.8554,76.9171,76.8378,76.8995,293451.0
2022-03-08 14:20:00,87.3,87.39,87.3,87.39,119403.0,76.8995,76.9787,76.8995,76.9787,119403.0
2022-03-08 14:30:00,87.4,87.4,87.35,87.38,141851.0,76.9875,76.9875,76.9435,76.9699,141851.0
2022-03-08 14:40:00,87.38,87.46,87.37,87.45,129478.0,76.9699,77.0404,76.9611,77.0316,129478.0
2022-03-08 14:50:00,87.46,87.47,87.38,87.39,101861.0,77.0404,77.0492,76.9699,76.9787,101861.0
2022-03-08 15:00:00,87.39,87.42,87.37,87.41,62601.0,76.9787,77.0052,76.9611,76.9963,62601.0
2022-03-08 15:10:00,87.42,87.44,87.4,87.41,54881.0,77.0052,77.0228,76.9875,76.9963,54881.0
2022-03-08 15:20:00,87.41,87.41,87.37,87.38,125460.0,76.9963,76.9963,76.9611,76.9699,125460.0
2022-03-08 15:30:00,87.38,87.39,87.33,87.34,102053.0,76.9699,76.9787,76.9259,76.9347,102053.0
2022-03-08 15:40:00,87.34,87.37,87.34,87.35,317034.0,76.9347,76.9611,76.9347,76.9435,317034.0
2022-03-08 15:50:00,87.35,87.42,87.33,87.33,234850.0,76.9435,77.0052,76.9259,76.9259,234850.0
2022-03-09 09:30:00,87.21,87.35,87.21,87.32,148054.0,76.8202,76.9435,76.8202,76.9171,148054.0
2022-03-09 09:40:00,87.32,87.33,87.29,87.31,448790.0,76.9171,76.9259,76.8906,76.9083,448790.0
2022-03-09 09:50:00,87.31,87.31,87.25,87.28,72235.0,76.9083,76.9083,76.8554,76.8818,72235.0
2022-03-09 10:00:00,87.28,87.29,87.25,87.28,297443.0,76.8818,76.8906,76.8554,76.8818,297443.0
2022-03-09 10:10:00,87.28,87.29,87.24,87.28,86734.0,76.8818,76.8906,76.8466,76.8818,86734.0
2022-03-09 10:20:00,87.29,87.33,87.27,87.31,123430.0,76.8906,76.9259,76.873,76.9083,123430.0
2022-03-09 10:30:00,87.31,87.34,87.3,87.31,224029.0,76.9083,76.9347,76.8995,76.9083,224029.0
2022-03-09 10:40:00,87.31,87.32,87.25,87.26,121071.0,76.9083,76.9171,76.8554,76.8642,121071.0
2022-03-09 10:50:00,87.26,87.27,87.23,87.25,126478.0,76.8642,76.873,76.8378,76.8554,126478.0
2022-03-09 11:00:00,87.25,87.29,87.25,87.26,62650.0,76.8554,76.8906,76.8554,76.8642,62650.0
2022-03-09 11:10:00,87.25,87.26,87.23,87.24,208884.0,76.8554,76.8642,76.8378,76.8466,208884.0
2022-03-09 11:20:00,87.24,87.26,87.23,87.25,225333.0,76.8466,76.8642,76.8378,76.8554,225333.0
2022-03-09 11:30:00,87.25,87.26,87.24,87.26,68091.0,76.8554,76.8642,76.8466,76.8642,68091.0
2022-03-09 11:40:00,87.26,87.29,87.25,87.26,68627.0,76.8642,76.8906,76.8554,76.8642,68627.0
2022-03-09 11:50:00,87.26,87.33,87.25,87.33,181229.0,76.8642,76.9259,76.8554,76.9259,181229.0
2022-03-09 12:00:00,87.33,87.33,87.28,87.3,205431.0,76.9259,76.9259,76.8818,76.8995,205431.0
2022-03-09 12:10:00,87.3,87.31,87.28,87.3,49143.0,76.8995,76.9083,76.8818,76.8995,49143.0
2022-03-09 12:20:00,87.3,87.36,87.29,87.34,90914.0,76.8995,76.9523,76.8906,76.9347,90914.0
2022-03-09 12:30:00,87.34,87.42,87.34,87.41,66822.0,76.9347,77.0052,76.9347,76.9963,66822.0
2022-03-09 12:40:00,87.42,87.43,87.41,87.42,56215.0,77.0052,77.014,76.9963,77.0052,56215.0
2022-03-09 12:50:00,87.42,87.43,87.35,87.37,35041.0,77.0052,77.014,76.9435,76.9611,35041.0
2022-03-09 13:00:00,87.37,87.38,87.32,87.35,127016.0,76.9611,76.9699,76.9171,76.9435,127016.0
2022-03-09 13:10:00,87.34,87.36,87.32,87.36,39553.0,76.9347,76.9523,76.9171,76.9523,39553.0
2022-03-09 13:20:00,87.36,87.37,87.29,87.31,168714.0,76.9523,76.9611,76.8906,76.9083,168714.0
2022-03-09 13:30:00,87.31,87.32,87.25,87.26,145143.0,76.9083,76.9171,76.8554,76.8642,145143.0
2022-03-09 13:40:00,87.26,87.29,87.23,87.25,74120.0,76.8642,76.8906,76.8378,76.8554,74120.0
2022-03-09 13:50:00,87.24,87.28,87.23,87.28,166183.0,76.8466,76.8818,76.8378,76.8818,166183.0
2022-03-09 14:00:00,87.27,87.33,87.26,87.29,312087.0,76.873,76.9259,76.8642,76.8906,312087.0
2022-03-09 14:10:00,87.29,87.3,87.26,87.27,94006.0,76.8906,76.8995,76.8642,76.873,94006.0
2022-03-09 14:20:00,87.28,87.28,87.26,87.27,32614.0,76.8818,76.8818,76.8642,76.873,32614.0
2022-03-09 14:30:00,87.27,87.28,87.25,87.28,36276.0,76.873,76.8818,76.8554,76.8818,36276.0
2022-03-09 14:40:00,87.27,87.28,87.25,87.26,88864.0,76.873,76.8818,76.8554,76.8642,88864.0
2022-03-09 14:50:00,87.26,87.28,87.24,87.27,84576.0,76.8642,76.8818,76.8466,76.873,84576.0
2022-03-09 15:00:00,87.27,87.27,87.23,87.25,171393.0,76.873,76.873,76.8378,76.8554,171393.0
2022-03-09 15:10:00,87.25,87.26,87.23,87.23,164772.0,76.8554,76.8642,76.8378,76.8378,164772.0
2022-03-09 15:20:00,87.23,87.25,87.23,87.24,145365.0,76.8378,76.8554,76.8378,76.8466,145365.0
2022-03-09 15:30:00,87.24,87.28,87.23,87.27,279652.0,76.8466,76.8818,76.8378,76.873,279652.0
2022-03-09 15:40:00,87.28,87.32,87.26,87.27,475298.0,76.8818,76.9171,76.8642,76.873,475298.0
2022-03-09 15:50:00,87.27,87.29,87.25,87.25,320039.0,76.873,76.8906,76.8554,76.8554,320039.0
2022-03-10 09:30:00,87.0,87.03,86.79,86.81,115831.0,76.6352,76.6616,76.4502,76.4678,115831.0
2022-03-10 09:40:00,86.82,86.84,86.77,86.77,123709.0,76.4766,76.4943,76.4326,76.4326,123709.0
2022-03-10 09:50:00,86.79,86.82,86.69,86.71,674461.0,76.4502,76.4766,76.3621,76.3797,674461.0
2022-03-10 10:00:00,86.71,86.71,86.64,86.7,133098.0,76.3797,76.3797,76.3181,76.3709,133098.0
2022-03-10 10:10:00,86.69,86.73,86.67,86.72,61549.0,76.3621,76.3974,76.3445,76.3886,61549.0
2022-03-10 10:20:00,86.71,86.72,86.67,86.7,58350.0,76.3797,76.3886,76.3445,76.3709,58350.0
2022-03-10 10:30:00,86.7,86.74,86.68,86.69,42361.0,76.3709,76.4062,76.3533,76.3621,42361.0
2022-03-10 10:40:00,86.7,86.73,86.67,86.73,56310.0,76.3709,76.3974,76.3445,76.3974,56310.0
2022-03-10 10:50:00,86.73,86.74,86.71,86.71,52290.0,76.3974,76.4062,76.3797,76.3797,52290.0
2022-03-10 11:00:00,86.7,86.73,86.67,86.69,137482.0,76.3709,76.3974,76.3445,76.3621,137482.0
2022-03-10 11:10:00,86.69,86.7,86.64,86.65,133956.0,76.3621,76.3709,76.3181,76.3269,133956.0
2022-03-10 11:20:00,86.65,86.68,86.64,86.66,109391.0,76.3269,76.3533,76.3181,76.3357,109391.0
2022-03-10 11:30:00,86.66,86.67,86.64,86.65,144274.0,76.3357,76.3445,76.3181,76.3269,144274.0
2022-03-10 11:40:00,86.65,86.66,86.59,86.6,30427.0,76.3269,76.3357,76.274,76.2828,30427.0
2022-03-10 11:50:00,86.59,86.61,86.57,86.58,92842.0,76.274,76.2917,76.2564,76.2652,92842.0
2022-03-10 12:00:00,86.59,86.61,86.56,86.57,43932.0,76.274,76.2917,76.2476,76.2564,43932.0
2022-03-10 12:10:00,86.58,86.58,86.53,86.53,105731.0,76.2652,76.2652,76.2212,76.2212,105731.0
2022-03-10 12:20:00,86.54,86.57,86.53,86.56,44531.0,76.23,76.2564,76.2212,76.2476,44531.0
2022-03-10 12:30:00,86.56,86.58,86.49,86.5,45001.0,76.2476,76.2652,76.186,76.1948,45001.0
2022-03-10 12:40:00,86.5,86.55,86.5,86.55,64423.0,76.1948,76.2388,76.1948,76.2388,64423.0
2022-03-10 12:50:00,86.54,86.55,86.5,86.51,289339.0,76.23,76.2388,76.1948,76.2036,289339.0
2022-03-10 13:00:00,86.51,86.58,86.46,86.56,769972.0,76.2036,76.2652,76.1595,76.2476,769972.0
2022-03-10 13:10:00,86.56,86.6,86.56,86.59,85089.0,76.2476,76.2828,76.2476,76.274,85089.0
2022-03-10 13:20:00,86.59,86.62,86.57,86.59,55723.0,76.274,76.3005,76.2564,76.274,55723.0
2022-03-10 13:30:00,86.59,86.63,86.59,86.6,59536.0,76.274,76.3093,76.274,76.2828,59536.0
2022-03-10 13:40:00,86.59,86.6,86.56,86.58,105077.0,76.274,76.2828,76.2476,76.2652,105077.0
2022-03-10 13:50:00,86.58,86.61,86.57,86.59,70433.0,76.2652,76.2917,76.2564,76.274,70433.0
2022-03-10 14:00:00,86.6,86.65,86.58,86.63,46109.0,76.2828,76.3269,76.2652,76.3093,46109.0
2022-03-10 14:10:00,86.63,86.69,86.62,86.69,161690.0,76.3093,76.3621,76.3005,76.3621,161690.0
2022-03-10 14:20:00,86.7,86.74,86.67,86.67,135406.0,76.3709,76.4062,76.3445,76.3445,135406.0
2022-03-10 14:30:00,86.67,86.72,86.66,86.68,72342.0,76.3445,76.3886,76.3357,76.3533,72342.0
2022-03-10 14:40:00,86.68,86.69,86.64,86.67,59822.0,76.3533,76.3621,76.3181,76.3445,59822.0
2022-03-10 14:50:00,86.68,86.72,86.67,86.69,64080.0,76.3533,76.3886,76.3445,76.3621,64080.0
2022-03-10 15:00:00,86.69,86.71,86.68,86.7,46919.0,76.3621,76.3797,76.3533,76.3709,46919.0
2022-03-10 15:10:00,86.71,86.75,86.7,86.73,220780.0,76.3797,76.415,76.3709,76.3974,220780.0
2022-03-10 15:20:00,86.74,86.76,86.71,86.75,195913.0,76.4062,76.4238,76.3797,76.415,195913.0
2022-03-10 15:30:00,86.75,86.76,86.69,86.7,52238.0,76.415,76.4238,76.3621,76.3709,52238.0
2022-03-10 15:40:00,86.7,86.71,86.65,86.66,106780.0,76.3709,76.3797,76.3269,76.3357,106780.0
2022-03-10 15:50:00,86.66,86.69,86.65,86.68,309993.0,76.3357,76.3621,76.3269,76.3533,309993.0
2022-03-11 09:30:00,86.61,86.73,86.61,86.72,110926.0,76.2917,76.3974,76.2917,76.3886,110926.0
2022-03-11 09:40:00,86.7,86.71,86.66,86.67,116184.0,76.3709,76.3797,76.3357,76.3445,116184.0
2022-03-11 09:50:00,86.67,86.69,86.66,86.67,74336.0,76.3445,76.3621,76.3357,76.3445,74336.0
2022-03-11 10:00:00,86.67,86.69,86.62,86.67,179646.0,76.3445,76.3621,76.3005,76.3445,179646.0
2022-03-11 10:10:00,86.68,86.69,86.66,86.69,85590.0,76.3533,76.3621,76.3357,76.3621,85590.0
2022-03-11 10:20:00,86.68,86.68,86.63,86.64,77527.0,76.3533,76.3533,76.3093,76.3181,77527.0
2022-03-11 10:30:00,86.65,86.65,86.61,86.63,55600.0,76.3269,76.3269,76.2917,76.3093,55600.0
2022-03-11 10:40:00,86.63,86.63,86.57,86.6,133176.0,76.3093,76.3093,76.2564,76.2828,133176.0
2022-03-11 10:50:00,86.59,86.61,86.55,86.56,67797.0,76.274,76.2917,76.2388,76.2476,67797.0
2022-03-11 11:00:00,86.56,86.57,86.54,86.56,49746.0,76.2476,76.2564,76.23,76.2476,49746.0
2022-03-11 11:10:00,86.56,86.58,86.52,86.56,80630.0,76.2476,76.2652,76.2124,76.2476,80630.0
2022-03-11 11:20:00,86.56,86.6,86.54,86.58,172332.0,76.2476,76.2828,76.23,76.2652,172332.0
2022-03-11 11:30:00,86.58,86.6,86.56,86.59,90468.0,76.2652,76.2828,76.2476,76.274,90468.0
2022-03-11 11:40:00,86.61,86.64,86.59,86.62,109848.0,76.2917,76.3181,76.274,76.3005,109848.0
2022-03-11 11:50:00,86.61,86.66,86.6,86.66,38413.0,76.2917,76.3357,76.2828,76.3357,38413.0
2022-03-11 12:00:00,86.65,86.67,86.61,86.66,57259.0,76.3269,76.3445,76.2917,76.3357,57259.0
2022-03-11 12:10:00,86.66,86.67,86.64,86.65,29184.0,76.3357,76.3445,76.3181,76.3269,29184.0
2022-03-11 12:20:00,86.65,86.66,86.64,86.64,38644.0,76.3269,76.3357,76.3181,76.3181,38644.0
2022-03-11 12:30:00,86.63,86.65,86.62,86.63,31103.0,76.3093,76.3269,76.3005,76.3093,31103.0
2022-03-11 12:40:00,86.63,86.64,86.62,86.64,43706.0,76.3093,76.3181,76.3005,76.3181,43706.0
2022-03-11 12:50:00,86.64,86.65,86.62,86.62,88382.0,76.3181,76.3269,76.3005,76.3005,88382.0
2022-03-11 13:00:00,86.62,86.64,86.58,86.6,49464.0,76.3005,76.3181,76.2652,76.2828,49464.0
2022-03-11 13:10:00,86.59,86.6,86.58,86.6,249782.0,76.274,76.2828,76.2652,76.2828,249782.0
2022-03-11 13:20:00,86.59,86.6,86.57,86.58,100930.0,76.274,76.2828,76.2564,76.2652,100930.0
2022-03-11 13:30:00,86.58,86.58,86.56,86.57,28616.0,76.2652,76.2652,76.2476,76.2564,28616.0
2022-03-11 13:40:00,86.58,86.59,86.57,86.58,32080.0,76.2652,76.274,76.2564,76.2652,32080.0
2022-03-11 13:50:00,86.58,86.6,86.58,86.6,56347.0,76.2652,76.2828,76.2652,76.2828,56347.0
2022-03-11 14:00:00,86.6,86.6,86.56,86.56,46414.0,76.2828,76.2828,76.2476,76.2476,46414.0
2022-03-11 14:10:00,86.56,86.58,86.55,86.57,44363.0,76.2476,76.2652,76.2388,76.2564,44363.0
2022-03-11 14:20:00,86.58,86.58,86.53,86.56,50518.0,76.2652,76.2652,76.2212,76.2476,50518.0
2022-03-11 14:30:00,86.57,86.59,86.56,86.59,46290.0,76.2564,76.274,76.2476,76.274,46290.0
2022-03-11 14:40:00,86.58,86.58,86.55,86.57,29299.0,76.2652,76.2652,76.2388,76.2564,29299.0
2022-03-11 14:50:00,86.56,86.57,86.55,86.55,58540.0,76.2476,76.2564,76.2388,76.2388,58540.0
2022-03-11 15:00:00,86.55,86.58,86.53,86.55,109267.0,76.2388,76.2652,76.2212,76.2388,109267.0
2022-03-11 15:10:00,86.56,86.59,86.55,86.58,51730.0,76.2476,76.274,76.2388,76.2652,51730.0
2022-03-11 15:20:00,86.59,86.59,86.55,86.55,112177.0,76.274,76.274,76.2388,76.2388,112177.0
2022-03-11 15:30:00,86.56,86.58,86.55,86.57,95050.0,76.2476,76.2652,76.2388,76.2564,95050.0
2022-03-11 15:40:00,86.57,86.58,86.55,86.57,155113.0,76.2564,76.2652,76.2388,76.2564,155113.0
2022-03-11 15:50:00,86.58,86.59,86.54,86.56,661562.0,76.2652,76.274,76.23,76.2476,661562.0
2022-03-14 09:30:00,86.06,86.08,86.0,86.04,70093.0,75.8072,75.8248,75.7543,75.7896,70093.0
2022-03-14 09:40:00,86.03,86.04,86.0,86.02,69524.0,75.7808,75.7896,75.7543,75.7719,69524.0
2022-03-14 09:50:00,86.02,86.03,85.94,85.95,80481.0,75.7719,75.7808,75.7015,75.7103,80481.0
2022-03-14 10:00:00,85.95,85.99,85.94,85.97,94747.0,75.7103,75.7455,75.7015,75.7279,94747.0
2022-03-14 10:10:00,85.97,86.01,85.96,86.0,117757.0,75.7279,75.7631,75.7191,75.7543,117757.0
2022-03-14 10:20:00,86.0,86.02,85.96,85.96,153346.0,75.7543,75.7719,75.7191,75.7191,153346.0
2022-03-14 10:30:00,85.97,85.97,85.92,85.94,63908.0,75.7279,75.7279,75.6839,75.7015,63908.0
2022-03-14 10:40:00,85.95,85.99,85.94,85.97,37947.0,75.7103,75.7455,75.7015,75.7279,37947.0
2022-03-14 10:50:00,85.96,85.99,85.96,85.97,60111.0,75.7191,75.7455,75.7191,75.7279,60111.0
2022-03-14 11:00:00,85.97,86.0,85.96,85.99,31368.0,75.7279,75.7543,75.7191,75.7455,31368.0
2022-03-14 11:10:00,85.99,86.0,85.96,85.96,58624.0,75.7455,75.7543,75.7191,75.7191,58624.0
2022-03-14 11:20:00,85.96,85.97,85.93,85.95,60974.0,75.7191,75.7279,75.6927,75.7103,60974.0
2022-03-14 11:30:00,85.95,85.95,85.91,85.92,27399.0,75.7103,75.7103,75.6751,75.6839,27399.0
2022-03-14 11:40:00,85.92,85.93,85.9,85.93,45911.0,75.6839,75.6927,75.6662,75.6927,45911.0
2022-03-14 11:50:00,85.94,85.96,85.91,85.92,449829.0,75.7015,75.7191,75.6751,75.6839,449829.0
2022-03-14 12:00:00,85.91,85.92,85.85,85.86,577482.0,75.6751,75.6839,75.6222,75.631,577482.0
2022-03-14 12:10:00,85.86,85.88,85.84,85.86,67659.0,75.631,75.6486,75.6134,75.631,67659.0
2022-03-14 12:20:00,85.86,85.86,85.83,85.86,49412.0,75.631,75.631,75.6046,75.631,49412.0
2022-03-14 12:30:00,85.86,85.88,85.83,85.86,41704.0,75.631,75.6486,75.6046,75.631,41704.0
2022-03-14 12:40:00,85.86,85.9,85.85,85.89,120688.0,75.631,75.6662,75.6222,75.6574,120688.0
2022-03-14 12:50:00,85.89,85.89,85.84,85.85,179775.0,75.6574,75.6574,75.6134,75.6222,179775.0
2022-03-14 13:00:00,85.86,85.86,85.79,85.79,117958.0,75.631,75.631,75.5693,75.5693,117958.0
2022-03-14 13:10:00,85.8,85.8,85.76,85.77,63018.0,75.5782,75.5782,75.5429,75.5517,63018.0
2022-03-14 13:20:00,85.77,85.77,85.69,85.7,27807.0,75.5517,75.5517,75.4813,75.4901,27807.0
2022-03-14 13:30:00,85.71,85.71,85.67,85.7,55518.0,75.4989,75.4989,75.4636,75.4901,55518.0
2022-03-14 13:40:00,85.7,85.72,85.67,85.71,52564.0,75.4901,75.5077,75.4636,75.4989,52564.0
2022-03-14 13:50:00,85.72,85.75,85.71,85.74,62052.0,75.5077,75.5341,75.4989,75.5253,62052.0
2022-03-14 14:00:00,85.75,85.77,85.72,85.76,57039.0,75.5341,75.5517,75.5077,75.5429,57039.0
2022-03-14 14:10:00,85.76,85.76,85.71,85.71,58708.0,75.5429,75.5429,75.4989,75.4989,58708.0
2022-03-14 14:20:00,85.72,85.73,85.68,85.69,75506.0,75.5077,75.5165,75.4725,75.4813,75506.0
2022-03-14 14:30:00,85.68,85.69,85.67,85.67,58761.0,75.4725,75.4813,75.4636,75.4636,58761.0
2022-03-14 14:40:00,85.67,85.7,85.66,85.69,33237.0,75.4636,75.4901,75.4548,75.4813,33237.0
2022-03-14 14:50:00,85.69,85.7,85.65,85.66,35004.0,75.4813,75.4901,75.446,75.4548,35004.0
2022-03-14 15:00:00,85.66,85.68,85.63,85.64,65473.0,75.4548,75.4725,75.4284,75.4372,65473.0
2022-03-14 15:10:00,85.64,85.67,85.63,85.66,111144.0,75.4372,75.4636,75.4284,75.4548,111144.0
2022-03-14 15:20:00,85.66,85.7,85.64,85.64,171776.0,75.4548,75.4901,75.4372,75.4372,171776.0
2022-03-14 15:30:00,85.64,85.67,85.63,85.67,77512.0,75.4372,75.4636,75.4284,75.4636,77512.0
2022-03-14 15:40:00,85.67,85.69,85.63,85.63,66728.0,75.4636,75.4813,75.4284,75.4284,66728.0
2022-03-14 15:50:00,85.63,85.63,85.59,85.59,215450.0,75.4284,75.4284,75.3932,75.3932,215450.0
2022-03-15 09:30:00,85.93,86.01,85.93,86.0,96150.0,75.6927,75.7631,75.6927,75.7543,96150.0
2022-03-15 09:40:00,86.0,86.01,85.95,85.96,162742.0,75.7543,75.7631,75.7103,75.7191,162742.0
2022-03-15 09:50:00,85.97,86.01,85.96,85.99,68586.0,75.7279,75.7631,75.7191,75.7455,68586.0
2022-03-15 10:00:00,86.0,86.01,85.96,85.96,167923.0,75.7543,75.7631,75.7191,75.7191,167923.0
2022-03-15 10:10:00,85.97,85.97,85.93,85.95,36267.0,75.7279,75.7279,75.6927,75.7103,36267.0
2022-03-15 10:20:00,85.95,85.97,85.95,85.96,30162.0,75.7103,75.7279,75.7103,75.7191,30162.0
2022-03-15 10:30:00,85.95,85.96,85.83,85.86,129243.0,75.7103,75.7191,75.6046,75.631,129243.0
2022-03-15 10:40:00,85.85,85.91,85.85,85.9,79682.0,75.6222,75.6751,75.6222,75.6662,79682.0
2022-03-15 10:50:00,85.91,85.93,85.88,85.88,85860.0,75.6751,75.6927,75.6486,75.6486,85860.0
2022-03-15 11:00:00,85.88,85.9,85.85,85.85,77286.0,75.6486,75.6662,75.6222,75.6222,77286.0
2022-03-15 11:10:00,85.86,85.91,85.85,85.85,158952.0,75.631,75.6751,75.6222,75.6222,158952.0
2022-03-15 11:20:00,85.85,85.87,85.83,85.83,135063.0,75.6222,75.6398,75.6046,75.6046,135063.0
2022-03-15 11:30:00,85.83,85.84,85.81,85.83,58157.0,75.6046,75.6134,75.587,75.6046,58157.0
2022-03-15 11:40:00,85.82,85.88,85.82,85.88,85549.0,75.5958,75.6486,75.5958,75.6486,85549.0
2022-03-15 11:50:00,85.88,85.92,85.86,85.89,541852.0,75.6486,75.6839,75.631,75.6574,541852.0
2022-03-15 12:00:00,85.89,85.89,85.85,85.87,67064.0,75.6574,75.6574,75.6222,75.6398,67064.0
2022-03-15 12:10:00,85.87,85.91,85.87,85.89,47844.0,75.6398,75.6751,75.6398,75.6574,47844.0
2022-03-15 12:20:00,85.89,85.89,85.87,85.89,294514.0,75.6574,75.6574,75.6398,75.6574,294514.0
2022-03-15 12:30:00,85.89,85.89,85.86,85.87,462722.0,75.6574,75.6574,75.631,75.6398,462722.0
2022-03-15 12:40:00,85.87,85.87,85.84,85.84,216405.0,75.6398,75.6398,75.6134,75.6134,216405.0
2022-03-15 12:50:00,85.84,85.85,85.82,85.84,106711.0,75.6134,75.6222,75.5958,75.6134,106711.0
2022-03-15 13:00:00,85.84,85.84,85.8,85.8,147367.0,75.6134,75.6134,75.5782,75.5782,147367.0
2022-03-15 13:10:00,85.81,85.82,85.8,85.81,97205.0,75.587,75.5958,75.5782,75.587,97205.0
2022-03-15 13:20:00,85.81,85.83,85.79,85.79,171547.0,75.587,75.6046,75.5693,75.5693,171547.0
2022-03-15 13:30:00,85.8,85.8,85.76,85.78,217101.0,75.5782,75.5782,75.5429,75.5605,217101.0
2022-03-15 13:40:00,85.78,85.78,85.74,85.78,103953.0,75.5605,75.5605,75.5253,75.5605,103953.0
2022-03-15 13:50:00,85.78,85.81,85.77,85.78,118393.0,75.5605,75.587,75.5517,75.5605,118393.0
2022-03-15 14:00:00,85.78,85.8,85.76,85.76,46744.0,75.5605,75.5782,75.5429,75.5429,46744.0
2022-03-15 14:10:00,85.78,85.78,85.73,85.73,669271.0,75.5605,75.5605,75.5165,75.5165,669271.0
2022-03-15 14:20:00,85.74,85.75,85.73,85.75,43082.0,75.5253,75.5341,75.5165,75.5341,43082.0
2022-03-15 14:30:00,85.75,85.76,85.71,85.72,106786.0,75.5341,75.5429,75.4989,75.5077,106786.0
2022-03-15 14:40:00,85.73,85.76,85.72,85.75,41726.0,75.5165,75.5429,75.5077,75.5341,41726.0
2022-03-15 14:50:00,85.75,85.77,85.74,85.75,106714.0,75.5341,75.5517,75.5253,75.5341,106714.0
2022-03-15 15:00:00,85.75,85.77,85.73,85.77,46827.0,75.5341,75.5517,75.5165,75.5517,46827.0
2022-03-15 15:10:00,85.76,85.84,85.76,85.84,223444.0,75.5429,75.6134,75.5429,75.6134,223444.0
2022-03-15 15:20:00,85.84,85.96,85.83,85.95,209274.0,75.6134,75.7191,75.6046,75.7103,209274.0
2022-03-15 15:30:00,85.95,85.97,85.9,85.91,158028.0,75.7103,75.7279,75.6662,75.6751,158028.0
2022-03-15 15:40:00,85.91,85.93,85.86,85.9,374511.0,75.6751,75.6927,75.631,75.6662,374511.0
2022-03-15 15:50:00,85.91,85.92,85.86,85.87,422562.0,75.6751,75.6839,75.631,75.6398,422562.0
2022-03-16 09:30:00,86.02,86.17,86.01,86.12,273296.0,75.7719,75.9041,75.7631,75.86,273296.0
2022-03-16 09:40:00,86.11,86.14,86.08,86.13,94594.0,75.8512,75.8777,75.8248,75.8688,94594.0
2022-03-16 09:50:00,86.11,86.12,86.07,86.07,53022.0,75.8512,75.86,75.816,75.816,53022.0
2022-03-16 10:00:00,86.07,86.1,86.04,86.05,96002.0,75.816,75.8424,75.7896,75.7984,96002.0
2022-03-16 10:10:00,86.04,86.06,85.94,85.98,142516.0,75.7896,75.8072,75.7015,75.7367,142516.0
2022-03-16 10:20:00,85.98,86.15,85.98,86.13,561879.0,75.7367,75.8865,75.7367,75.8688,561879.0
2022-03-16 10:30:00,86.12,86.13,86.09,86.11,159276.0,75.86,75.8688,75.8336,75.8512,159276.0
2022-03-16 10:40:00,86.11,86.12,86.04,86.08,101828.0,75.8512,75.86,75.7896,75.8248,101828.0
2022-03-16 10:50:00,86.07,86.09,86.05,86.08,53190.0,75.816,75.8336,75.7984,75.8248,53190.0
2022-03-16 11:00:00,86.09,86.09,86.03,86.06,276878.0,75.8336,75.8336,75.7808,75.8072,276878.0
2022-03-16 11:10:00,86.06,86.07,86.01,86.02,96805.0,75.8072,75.816,75.7631,75.7719,96805.0
2022-03-16 11:20:00,86.01,86.07,86.01,86.05,102525.0,75.7631,75.816,75.7631,75.7984,102525.0
2022-03-16 11:30:00,86.05,86.11,86.05,86.06,209574.0,75.7984,75.8512,75.7984,75.8072,209574.0
2022-03-16 11:40:00,86.05,86.07,86.05,86.05,15435.0,75.7984,75.816,75.7984,75.7984,15435.0
2022-03-16 11:50:00,86.06,86.1,86.06,86.07,164966.0,75.8072,75.8424,75.8072,75.816,164966.0
2022-03-16 12:00:00,86.08,86.11,86.06,86.06,104261.0,75.8248,75.8512,75.8072,75.8072,104261.0
2022-03-16 12:10:00,86.06,86.08,86.04,86.05,29345.0,75.8072,75.8248,75.7896,75.7984,29345.0
2022-03-16 12:20:00,86.05,86.06,86.01,86.02,16946.0,75.7984,75.8072,75.7631,75.7719,16946.0
2022-03-16 12:30:00,86.01,86.05,86.01,86.03,33793.0,75.7631,75.7984,75.7631,75.7808,33793.0
2022-03-16 12:40:00,86.04,86.09,86.03,86.06,87306.0,75.7896,75.8336,75.7808,75.8072,87306.0
2022-03-16 12:50:00,86.07,86.08,86.03,86.03,83137.0,75.816,75.8248,75.7808,75.7808,83137.0
2022-03-16 13:00:00,86.03,86.05,86.02,86.04,64906.0,75.7808,75.7984,75.7719,75.7896,64906.0
2022-03-16 13:10:00,86.04,86.05,86.01,86.04,75780.0,75.7896,75.7984,75.7631,75.7896,75780.0
2022-03-16 13:20:00,86.05,86.05,86.02,86.03,51464.0,75.7984,75.7984,75.7719,75.7808,51464.0
2022-03-16 13:30:00,86.02,86.04,85.97,85.97,67890.0,75.7719,75.7896,75.7279,75.7279,67890.0
2022-03-16 13:40:00,85.97,86.02,85.95,86.01,287129.0,75.7279,75.7719,75.7103,75.7631,287129.0
2022-03-16 13:50:00,86.01,86.05,85.94,85.98,515515.0,75.7631,75.7984,75.7015,75.7367,515515.0
2022-03-16 14:00:00,85.97,86.05,85.68,85.69,500759.0,75.7279,75.7984,75.4725,75.4813,500759.0
2022-03-16 14:10:00,85.69,85.7,85.32,85.45,764687.0,75.4813,75.4901,75.1553,75.2699,764687.0
2022-03-16 14:20:00,85.46,85.64,85.45,85.61,321059.0,75.2787,75.4372,75.2699,75.4108,321059.0
2022-03-16 14:30:00,85.62,85.62,85.45,85.54,275948.0,75.4196,75.4196,75.2699,75.3491,275948.0
2022-03-16 14:40:00,85.54,85.68,85.52,85.66,190660.0,75.3491,75.4725,75.3315,75.4548,190660.0
2022-03-16 14:50:00,85.67,85.87,85.65,85.83,286300.0,75.4636,75.6398,75.446,75.6046,286300.0
2022-03-16 15:00:00,85.83,85.87,85.76,85.86,1555819.0,75.6046,75.6398,75.5429,75.631,1555819.0
2022-03-16 15:10:00,85.87,85.97,85.83,85.93,151778.0,75.6398,75.7279,75.6046,75.6927,151778.0
2022-03-16 15:20:00,85.94,86.0,85.92,85.92,188285.0,75.7015,75.7543,75.6839,75.6839,188285.0
2022-03-16 15:30:00,85.92,85.99,85.88,85.95,161678.0,75.6839,75.7455,75.6486,75.7103,161678.0
2022-03-16 15:40:00,85.95,86.02,85.91,86.01,109804.0,75.7103,75.7719,75.6751,75.7631,109804.0
2022-03-16 15:50:00,86.01,86.08,85.99,86.07,250693.0,75.7631,75.8248,75.7455,75.816,250693.0
2022-03-17 09:30:00,86.33,86.41,86.25,86.38,92649.0,76.045,76.1155,75.9745,76.0891,92649.0
2022-03-17 09:40:00,86.38,86.39,86.32,86.33,93276.0,76.0891,76.0979,76.0362,76.045,93276.0
2022-03-17 09:50:00,86.32,86.4,86.26,86.4,602197.0,76.0362,76.1067,75.9834,76.1067,602197.0
2022-03-17 10:00:00,86.41,86.48,86.4,86.48,217364.0,76.1155,76.1771,76.1067,76.1771,217364.0
2022-03-17 10:10:00,86.47,86.54,86.45,86.5,95641.0,76.1683,76.23,76.1507,76.1948,95641.0
2022-03-17 10:20:00,86.5,86.55,86.49,86.53,72180.0,76.1948,76.2388,76.186,76.2212,72180.0
2022-03-17 10:30:00,86.52,86.54,86.47,86.49,84736.0,76.2124,76.23,76.1683,76.186,84736.0
2022-03-17 10:40:00,86.5,86.5,86.4,86.42,95282.0,76.1948,76.1948,76.1067,76.1243,95282.0
2022-03-17 10:50:00,86.42,86.5,86.42,86.5,339935.0,76.1243,76.1948,76.1243,76.1948,339935.0
2022-03-17 11:00:00,86.5,86.58,86.49,86.58,437981.0,76.1948,76.2652,76.186,76.2652,437981.0
2022-03-17 11:10:00,86.58,86.59,86.54,86.56,292101.0,76.2652,76.274,76.23,76.2476,292101.0
2022-03-17 11:20:00,86.56,86.57,86.55,86.56,116554.0,76.2476,76.2564,76.2388,76.2476,116554.0
2022-03-17 11:30:00,86.56,86.57,86.53,86.53,194715.0,76.2476,76.2564,76.2212,76.2212,194715.0
2022-03-17 11:40:00,86.53,86.6,86.52,86.59,70562.0,76.2212,76.2828,76.2124,76.274,70562.0
2022-03-17 11:50:00,86.59,86.61,86.57,86.59,317609.0,76.274,76.2917,76.2564,76.274,317609.0
2022-03-17 12:00:00,86.59,86.59,86.56,86.57,108964.0,76.274,76.274,76.2476,76.2564,108964.0
2022-03-17 12:10:00,86.57,86.6,86.57,86.59,157426.0,76.2564,76.2828,76.2564,76.274,157426.0
2022-03-17 12:20:00,86.59,86.64,86.59,86.62,94655.0,76.274,76.3181,76.274,76.3005,94655.0
2022-03-17 12:30:00,86.62,86.63,86.6,86.6,74591.0,76.3005,76.3093,76.2828,76.2828,74591.0
2022-03-17 12:40:00,86.61,86.63,86.58,86.62,74931.0,76.2917,76.3093,76.2652,76.3005,74931.0
2022-03-17 12:50:00,86.62,86.65,86.61,86.64,64636.0,76.3005,76.3269,76.2917,76.3181,64636.0
2022-03-17 13:00:00,86.65,86.65,86.61,86.61,79994.0,76.3269,76.3269,76.2917,76.2917,79994.0
2022-03-17 13:10:00,86.61,86.64,86.6,86.63,64660.0,76.2917,76.3181,76.2828,76.3093,64660.0
2022-03-17 13:20:00,86.63,86.68,86.62,86.66,92099.0,76.3093,76.3533,76.3005,76.3357,92099.0
2022-03-17 13:30:00,86.67,86.69,86.66,86.66,46397.0,76.3445,76.3621,76.3357,76.3357,46397.0
2022-03-17 13:40:00,86.67,86.71,86.66,86.68,45242.0,76.3445,76.3797,76.3357,76.3533,45242.0
2022-03-17 13:50:00,86.69,86.71,86.66,86.7,93528.0,76.3621,76.3797,76.3357,76.3709,93528.0
2022-03-17 14:00:00,86.7,86.71,86.69,86.7,58283.0,76.3709,76.3797,76.3621,76.3709,58283.0
2022-03-17 14:10:00,86.7,86.71,86.68,86.68,37486.0,76.3709,76.3797,76.3533,76.3533,37486.0
2022-03-17 14:20:00,86.69,86.69,86.65,86.65,131853.0,76.3621,76.3621,76.3269,76.3269,131853.0
2022-03-17 14:30:00,86.65,86.66,86.6,86.61,139523.0,76.3269,76.3357,76.2828,76.2917,139523.0
2022-03-17 14:40:00,86.61,86.63,86.6,86.62,76714.0,76.2917,76.3093,76.2828,76.3005,76714.0
2022-03-17 14:50:00,86.63,86.68,86.6,86.63,85835.0,76.3093,76.3533,76.2828,76.3093,85835.0
2022-03-17 15:00:00,86.62,86.65,86.61,86.64,48973.0,76.3005,76.3269,76.2917,76.3181,48973.0
2022-03-17 15:10:00,86.65,86.65,86.61,86.61,73679.0,76.3269,76.3269,76.2917,76.2917,73679.0
2022-03-17 15:20:00,86.62,86.62,86.55,86.56,104471.0,76.3005,76.3005,76.2388,76.2476,104471.0
2022-03-17 15:30:00,86.56,86.57,86.51,86.52,126927.0,76.2476,76.2564,76.2036,76.2124,126927.0
2022-03-17 15:40:00,86.52,86.56,86.51,86.56,185370.0,76.2124,76.2476,76.2036,76.2476,185370.0
2022-03-17 15:50:00,86.56,86.61,86.54,86.59,704393.0,76.2476,76.2917,76.23,76.274,704393.0
2022-03-18 09:30:00,86.5,86.63,86.5,86.56,103666.0,76.1948,76.3093,76.1948,76.2476,103666.0
2022-03-18 09:40:00,86.55,86.58,86.53,86.56,89197.0,76.2388,76.2652,76.2212,76.2476,89197.0
2022-03-18 09:50:00,86.56,86.58,86.5,86.58,65909.0,76.2476,76.2652,76.1948,76.2652,65909.0
2022-03-18 10:00:00,86.58,86.59,86.51,86.59,230337.0,76.2652,76.274,76.2036,76.274,230337.0
2022-03-18 10:10:00,86.59,86.63,86.54,86.56,1369768.0,76.274,76.3093,76.23,76.2476,1369768.0
2022-03-18 10:20:00,86.57,86.62,86.56,86.61,145590.0,76.2564,76.3005,76.2476,76.2917,145590.0
2022-03-18 10:30:00,86.62,86.62,86.56,86.58,168890.0,76.3005,76.3005,76.2476,76.2652,168890.0
2022-03-18 10:40:00,86.58,86.61,86.57,86.59,122645.0,76.2652,76.2917,76.2564,76.274,122645.0
2022-03-18 10:50:00,86.59,86.62,86.58,86.62,154572.0,76.274,76.3005,76.2652,76.3005,154572.0
2022-03-18 11:00:00,86.62,86.68,86.6,86.62,39433.0,76.3005,76.3533,76.2828,76.3005,39433.0
2022-03-18 11:10:00,86.62,86.63,86.6,86.63,40021.0,76.3005,76.3093,76.2828,76.3093,40021.0
2022-03-18 11:20:00,86.64,86.67,86.63,86.66,549040.0,76.3181,76.3445,76.3093,76.3357,549040.0
2022-03-18 11:30:00,86.66,86.67,86.59,86.64,501687.0,76.3357,76.3445,76.274,76.3181,501687.0
2022-03-18 11:40:00,86.65,86.68,86.63,86.63,378783.0,76.3269,76.3533,76.3093,76.3093,378783.0
2022-03-18 11:50:00,86.64,86.65,86.61,86.63,215129.0,76.3181,76.3269,76.2917,76.3093,215129.0
2022-03-18 12:00:00,86.63,86.69,86.63,86.66,122029.0,76.3093,76.3621,76.3093,76.3357,122029.0
2022-03-18 12:10:00,86.67,86.68,86.65,86.67,180539.0,76.3445,76.3533,76.3269,76.3445,180539.0
2022-03-18 12:20:00,86.67,86.68,86.64,86.65,273514.0,76.3445,76.3533,76.3181,76.3269,273514.0
2022-03-18 12:30:00,86.66,86.67,86.64,86.66,197315.0,76.3357,76.3445,76.3181,76.3357,197315.0
2022-03-18 12:40:00,86.67,86.7,86.66,86.7,103118.0,76.3445,76.3709,76.3357,76.3709,103118.0
2022-03-18 12:50:00,86.7,86.71,86.67,86.67,114257.0,76.3709,76.3797,76.3445,76.3445,114257.0
2022-03-18 13:00:00,86.67,86.69,86.66,86.68,159039.0,76.3445,76.3621,76.3357,76.3533,159039.0
2022-03-18 13:10:00,86.69,86.79,86.68,86.77,140970.0,76.3621,76.4502,76.3533,76.4326,140970.0
2022-03-18 13:20:00,86.77,86.77,86.73,86.73,95099.0,76.4326,76.4326,76.3974,76.3974,95099.0
2022-03-18 13:30:00,86.74,86.75,86.72,86.75,484617.0,76.4062,76.415,76.3886,76.415,484617.0
2022-03-18 13:40:00,86.75,86.75,86.72,86.73,133712.0,76.415,76.415,76.3886,76.3974,133712.0
2022-03-18 13:50:00,86.72,86.74,86.71,86.73,70991.0,76.3886,76.4062,76.3797,76.3974,70991.0
2022-03-18 14:00:00,86.73,86.75,86.71,86.75,109677.0,76.3974,76.415,76.3797,76.415,109677.0
2022-03-18 14:10:00,86.75,86.75,86.72,86.73,153269.0,76.415,76.415,76.3886,76.3974,153269.0
2022-03-18 14:20:00,86.74,86.74,86.71,86.73,278932.0,76.4062,76.4062,76.3797,76.3974,278932.0
2022-03-18 14:30:00,86.73,86.77,86.73,86.77,471996.0,76.3974,76.4326,76.3974,76.4326,471996.0
2022-03-18 14:40:00,86.77,86.82,86.76,86.81,115298.0,76.4326,76.4766,76.4238,76.4678,115298.0
2022-03-18 14:50:00,86.8,86.82,86.79,86.81,50597.0,76.459,76.4766,76.4502,76.4678,50597.0
2022-03-18 15:00:00,86.81,86.85,86.8,86.84,112544.0,76.4678,76.5031,76.459,76.4943,112544.0
2022-03-18 15:10:00,86.84,86.87,86.83,86.84,111767.0,76.4943,76.5207,76.4854,76.4943,111767.0
2022-03-18 15:20:00,86.84,86.84,86.8,86.81,56396.0,76.4943,76.4943,76.459,76.4678,56396.0
2022-03-18 15:30:00,86.81,86.83,86.8,86.83,106656.0,76.4678,76.4854,76.459,76.4854,106656.0
2022-03-18 15:40:00,86.84,86.84,86.81,86.82,52096.0,76.4943,76.4943,76.4678,76.4766,52096.0
2022-03-18 15:50:00,86.82,86.83,86.72,86.72,105879.0,76.4766,76.4854,76.3886,76.3886,105879.0
2022-03-21 09:30:00,86.26,86.35,86.24,86.34,58568.0,75.9834,76.0626,75.9657,76.0538,58568.0
2022-03-21 09:40:00,86.34,86.39,86.32,86.39,189252.0,76.0538,76.0979,76.0362,76.0979,189252.0
2022-03-21 09:50:00,86.39,86.4,86.32,86.34,106194.0,76.0979,76.1067,76.0362,76.0538,106194.0
2022-03-21 10:00:00,86.34,86.34,86.27,86.29,67073.0,76.0538,76.0538,75.9922,76.0098,67073.0
2022-03-21 10:10:00,86.29,86.3,86.23,86.29,59614.0,76.0098,76.0186,75.9569,76.0098,59614.0
2022-03-21 10:20:00,86.29,86.29,86.24,86.24,72778.0,76.0098,76.0098,75.9657,75.9657,72778.0
2022-03-21 10:30:00,86.24,86.27,86.23,86.27,40933.0,75.9657,75.9922,75.9569,75.9922,40933.0
2022-03-21 10:40:00,86.26,86.3,86.26,86.29,262037.0,75.9834,76.0186,75.9834,76.0098,262037.0
2022-03-21 10:50:00,86.3,86.3,86.24,86.25,57050.0,76.0186,76.0186,75.9657,75.9745,57050.0
2022-03-21 11:00:00,86.25,86.27,86.23,86.24,33428.0,75.9745,75.9922,75.9569,75.9657,33428.0
2022-03-21 11:10:00,86.24,86.29,86.23,86.26,44418.0,75.9657,76.0098,75.9569,75.9834,44418.0
2022-03-21 11:20:00,86.26,86.36,86.26,86.32,4387969.0,75.9834,76.0714,75.9834,76.0362,4387969.0
2022-03-21 11:30:00,86.32,86.34,86.31,86.32,419591.0,76.0362,76.0538,76.0274,76.0362,419591.0
2022-03-21 11:40:00,86.33,86.37,86.33,86.36,451194.0,76.045,76.0803,76.045,76.0714,451194.0
2022-03-21 11:50:00,86.36,86.38,86.34,86.38,265714.0,76.0714,76.0891,76.0538,76.0891,265714.0
2022-03-21 12:00:00,86.38,86.4,86.37,86.4,29329.0,76.0891,76.1067,76.0803,76.1067,29329.0
2022-03-21 12:10:00,86.39,86.41,86.35,86.37,51855.0,76.0979,76.1155,76.0626,76.0803,51855.0
2022-03-21 12:20:00,86.37,86.37,86.32,86.35,39016.0,76.0803,76.0803,76.0362,76.0626,39016.0
2022-03-21 12:30:00,86.34,86.34,86.03,86.13,700567.0,76.0538,76.0538,75.7808,75.8688,700567.0
2022-03-21 12:40:00,86.13,86.16,86.11,86.15,405193.0,75.8688,75.8953,75.8512,75.8865,405193.0
2022-03-21 12:50:00,86.15,86.15,86.06,86.09,80832.0,75.8865,75.8865,75.8072,75.8336,80832.0
2022-03-21 13:00:00,86.09,86.09,85.95,85.98,536483.0,75.8336,75.8336,75.7103,75.7367,536483.0
2022-03-21 13:10:00,85.98,85.98,85.86,85.86,737197.0,75.7367,75.7367,75.631,75.631,737197.0
2022-03-21 13:20:00,85.86,85.96,85.82,85.93,164562.0,75.631,75.7191,75.5958,75.6927,164562.0
2022-03-21 13:30:00,85.93,85.96,85.91,85.95,302381.0,75.6927,75.7191,75.6751,75.7103,302381.0
2022-03-21 13:40:00,85.94,85.95,85.89,85.93,119680.0,75.7015,75.7103,75.6574,75.6927,119680.0
2022-03-21 13:50:00,85.94,85.96,85.9,85.95,214618.0,75.7015,75.7191,75.6662,75.7103,214618.0
2022-03-21 14:00:00,85.95,85.96,85.93,85.95,140841.0,75.7103,75.7191,75.6927,75.7103,140841.0
2022-03-21 14:10:00,85.95,85.95,85.89,85.9,193934.0,75.7103,75.7103,75.6574,75.6662,193934.0
2022-03-21 14:20:00,85.9,85.99,85.9,85.98,75367.0,75.6662,75.7455,75.6662,75.7367,75367.0
2022-03-21 14:30:00,85.98,85.99,85.93,85.98,130565.0,75.7367,75.7455,75.6927,75.7367,130565.0
2022-03-21 14:40:00,85.97,86.01,85.96,86.0,393460.0,75.7279,75.7631,75.7191,75.7543,393460.0
2022-03-21 14:50:00,85.99,86.0,85.87,85.87,50732.0,75.7455,75.7543,75.6398,75.6398,50732.0
2022-03-21 15:00:00,85.87,85.9,85.84,85.87,1008057.0,75.6398,75.6662,75.6134,75.6398,1008057.0
2022-03-21 15:10:00,85.87,85.9,85.84,85.85,174334.0,75.6398,75.6662,75.6134,75.6222,174334.0
2022-03-21 15:20:00,85.85,85.89,85.83,85.83,314654.0,75.6222,75.6574,75.6046,75.6046,314654.0
2022-03-21 15:30:00,85.84,85.96,85.82,85.92,147814.0,75.6134,75.7191,75.5958,75.6839,147814.0
2022-03-21 15:40:00,85.93,85.95,85.87,85.89,104868.0,75.6927,75.7103,75.6398,75.6574,104868.0
2022-03-21 15:50:00,85.9,85.95,85.87,85.9,445426.0,75.6662,75.7103,75.6398,75.6662,445426.0
2022-03-22 09:30:00,85.61,85.74,85.61,85.71,219283.0,75.4108,75.5253,75.4108,75.4989,219283.0
2022-03-22 09:40:00,85.71,85.74,85.69,85.7,72887.0,75.4989,75.5253,75.4813,75.4901,72887.0
2022-03-22 09:50:00,85.7,85.71,85.65,85.65,665674.0,75.4901,75.4989,75.446,75.446,665674.0
2022-03-22 10:00:00,85.66,85.67,85.58,85.61,99685.0,75.4548,75.4636,75.3844,75.4108,99685.0
2022-03-22 10:10:00,85.62,85.63,85.58,85.63,367884.0,75.4196,75.4284,75.3844,75.4284,367884.0
2022-03-22 10:20:00,85.62,85.64,85.61,85.62,117958.0,75.4196,75.4372,75.4108,75.4196,117958.0
2022-03-22 10:30:00,85.61,85.68,85.61,85.66,129019.0,75.4108,75.4725,75.4108,75.4548,129019.0
2022-03-22 10:40:00,85.66,85.71,85.66,85.7,68423.0,75.4548,75.4989,75.4548,75.4901,68423.0
2022-03-22 10:50:00,85.7,85.7,85.64,85.64,126505.0,75.4901,75.4901,75.4372,75.4372,126505.0
2022-03-22 11:00:00,85.64,85.66,85.62,85.64,131190.0,75.4372,75.4548,75.4196,75.4372,131190.0
2022-03-22 11:10:00,85.63,85.64,85.58,85.61,86205.0,75.4284,75.4372,75.3844,75.4108,86205.0
2022-03-22 11:20:00,85.61,85.63,85.59,85.62,205172.0,75.4108,75.4284,75.3932,75.4196,205172.0
2022-03-22 11:30:00,85.63,85.67,85.62,85.63,69355.0,75.4284,75.4636,75.4196,75.4284,69355.0
2022-03-22 11:40:00,85.63,85.7,85.63,85.67,55859.0,75.4284,75.4901,75.4284,75.4636,55859.0
2022-03-22 11:50:00,85.68,85.7,85.66,85.69,104679.0,75.4725,75.4901,75.4548,75.4813,104679.0
2022-03-22 12:00:00,85.68,85.69,85.66,85.69,236134.0,75.4725,75.4813,75.4548,75.4813,236134.0
2022-03-22 12:10:00,85.68,85.7,85.67,85.69,64901.0,75.4725,75.4901,75.4636,75.4813,64901.0
2022-03-22 12:20:00,85.69,85.69,85.65,85.69,23334.0,75.4813,75.4813,75.446,75.4813,23334.0
2022-03-22 12:30:00,85.69,85.73,85.68,85.73,51165.0,75.4813,75.5165,75.4725,75.5165,51165.0
2022-03-22 12:40:00,85.72,85.74,85.69,85.69,442362.0,75.5077,75.5253,75.4813,75.4813,442362.0
2022-03-22 12:50:00,85.7,85.71,85.69,85.7,151459.0,75.4901,75.4989,75.4813,75.4901,151459.0
2022-03-22 13:00:00,85.7,85.71,85.68,85.69,119389.0,75.4901,75.4989,75.4725,75.4813,119389.0
2022-03-22 13:10:00,85.7,85.72,85.67,85.7,76069.0,75.4901,75.5077,75.4636,75.4901,76069.0
2022-03-22 13:20:00,85.7,85.7,85.66,85.67,43876.0,75.4901,75.4901,75.4548,75.4636,43876.0
2022-03-22 13:30:00,85.67,85.7,85.64,85.67,101018.0,75.4636,75.4901,75.4372,75.4636,101018.0
2022-03-22 13:40:00,85.67,85.69,85.64,85.68,59728.0,75.4636,75.4813,75.4372,75.4725,59728.0
2022-03-22 13:50:00,85.67,85.68,85.63,85.64,61423.0,75.4636,75.4725,75.4284,75.4372,61423.0
2022-03-22 14:00:00,85.64,85.68,85.63,85.67,56992.0,75.4372,75.4725,75.4284,75.4636,56992.0
2022-03-22 14:10:00,85.67,85.71,85.66,85.69,251511.0,75.4636,75.4989,75.4548,75.4813,251511.0
2022-03-22 14:20:00,85.69,85.72,85.68,85.69,77077.0,75.4813,75.5077,75.4725,75.4813,77077.0
2022-03-22 14:30:00,85.69,85.72,85.69,85.71,66272.0,75.4813,75.5077,75.4813,75.4989,66272.0
2022-03-22 14:40:00,85.72,85.74,85.69,85.73,102297.0,75.5077,75.5253,75.4813,75.5165,102297.0
2022-03-22 14:50:00,85.73,85.76,85.68,85.68,108985.0,75.5165,75.5429,75.4725,75.4725,108985.0
2022-03-22 15:00:00,85.67,85.69,85.65,85.66,440108.0,75.4636,75.4813,75.446,75.4548,440108.0
2022-03-22 15:10:00,85.67,85.68,85.64,85.67,504781.0,75.4636,75.4725,75.4372,75.4636,504781.0
2022-03-22 15:20:00,85.67,85.7,85.66,85.67,690803.0,75.4636,75.4901,75.4548,75.4636,690803.0
2022-03-22 15:30:00,85.67,85.68,85.62,85.64,313068.0,75.4636,75.4725,75.4196,75.4372,313068.0
2022-03-22 15:40:00,85.63,85.66,85.61,85.64,173210.0,75.4284,75.4548,75.4108,75.4372,173210.0
2022-03-22 15:50:00,85.64,85.67,85.6,85.67,248363.0,75.4372,75.4636,75.402,75.4636,248363.0
2022-03-23 09:30:00,85.73,85.76,85.68,85.7,110891.0,75.5165,75.5429,75.4725,75.4901,110891.0
2022-03-23 09:40:00,85.7,85.72,85.68,85.7,79683.0,75.4901,75.5077,75.4725,75.4901,79683.0
2022-03-23 09:50:00,85.7,85.73,85.69,85.72,102675.0,75.4901,75.5165,75.4813,75.5077,102675.0
2022-03-23 10:00:00,85.73,85.73,85.69,85.71,148050.0,75.5165,75.5165,75.4813,75.4989,148050.0
2022-03-23 10:10:00,85.7,85.7,85.63,85.64,188474.0,75.4901,75.4901,75.4284,75.4372,188474.0
2022-03-23 10:20:00,85.64,85.64,85.61,85.63,91270.0,75.4372,75.4372,75.4108,75.4284,91270.0
2022-03-23 10:30:00,85.63,85.63,85.58,85.63,75995.0,75.4284,75.4284,75.3844,75.4284,75995.0
2022-03-23 10:40:00,85.63,85.69,85.62,85.64,356057.0,75.4284,75.4813,75.4196,75.4372,356057.0
2022-03-23 10:50:00,85.64,85.65,85.6,85.63,1092825.0,75.4372,75.446,75.402,75.4284,1092825.0
2022-03-23 11:00:00,85.64,85.66,85.6,85.62,37662.0,75.4372,75.4548,75.402,75.4196,37662.0
2022-03-23 11:10:00,85.62,85.63,85.6,85.61,51269.0,75.4196,75.4284,75.402,75.4108,51269.0
2022-03-23 11:20:00,85.61,85.62,85.58,85.59,209150.0,75.4108,75.4196,75.3844,75.3932,209150.0
2022-03-23 11:30:00,85.6,85.61,85.52,85.55,99261.0,75.402,75.4108,75.3315,75.3579,99261.0
2022-03-23 11:40:00,85.56,85.59,85.54,85.59,23121.0,75.3668,75.3932,75.3491,75.3932,23121.0
2022-03-23 11:50:00,85.59,85.6,85.54,85.56,79904.0,75.3932,75.402,75.3491,75.3668,79904.0
2022-03-23 12:00:00,85.57,85.58,85.56,85.56,49468.0,75.3756,75.3844,75.3668,75.3668,49468.0
2022-03-23 12:10:00,85.56,85.61,85.56,85.6,170279.0,75.3668,75.4108,75.3668,75.402,170279.0
2022-03-23 12:20:00,85.61,85.62,85.6,85.6,204154.0,75.4108,75.4196,75.402,75.402,204154.0
2022-03-23 12:30:00,85.61,85.69,85.6,85.68,87983.0,75.4108,75.4813,75.402,75.4725,87983.0
2022-03-23 12:40:00,85.69,85.7,85.66,85.67,28661.0,75.4813,75.4901,75.4548,75.4636,28661.0
2022-03-23 12:50:00,85.67,85.72,85.65,85.7,43139.0,75.4636,75.5077,75.446,75.4901,43139.0
2022-03-23 13:00:00,85.7,85.77,85.64,85.76,228236.0,75.4901,75.5517,75.4372,75.5429,228236.0
2022-03-23 13:10:00,85.76,85.77,85.65,85.66,58763.0,75.5429,75.5517,75.446,75.4548,58763.0
2022-03-23 13:20:00,85.66,85.73,85.66,85.72,45934.0,75.4548,75.5165,75.4548,75.5077,45934.0
2022-03-23 13:30:00,85.72,85.74,85.69,85.72,58308.0,75.5077,75.5253,75.4813,75.5077,58308.0
2022-03-23 13:40:00,85.71,85.77,85.71,85.73,97900.0,75.4989,75.5517,75.4989,75.5165,97900.0
2022-03-23 13:50:00,85.73,85.81,85.73,85.8,89456.0,75.5165,75.587,75.5165,75.5782,89456.0
2022-03-23 14:00:00,85.79,85.84,85.77,85.8,36600.0,75.5693,75.6134,75.5517,75.5782,36600.0
2022-03-23 14:10:00,85.8,85.8,85.75,85.77,849983.0,75.5782,75.5782,75.5341,75.5517,849983.0
2022-03-23 14:20:00,85.77,85.8,85.74,85.79,90045.0,75.5517,75.5782,75.5253,75.5693,90045.0
2022-03-23 14:30:00,85.8,85.8,85.75,85.76,233308.0,75.5782,75.5782,75.5341,75.5429,233308.0
2022-03-23 14:40:00,85.76,85.77,85.72,85.73,75648.0,75.5429,75.5517,75.5077,75.5165,75648.0
2022-03-23 14:50:00,85.73,85.77,85.71,85.71,83417.0,75.5165,75.5517,75.4989,75.4989,83417.0
2022-03-23 15:00:00,85.71,85.76,85.69,85.69,42453.0,75.4989,75.5429,75.4813,75.4813,42453.0
2022-03-23 15:10:00,85.7,85.7,85.66,85.67,54757.0,75.4901,75.4901,75.4548,75.4636,54757.0
2022-03-23 15:20:00,85.67,85.68,85.65,85.67,147632.0,75.4636,75.4725,75.446,75.4636,147632.0
2022-03-23 15:30:00,85.67,85.7,85.65,85.66,142197.0,75.4636,75.4901,75.446,75.4548,142197.0
2022-03-23 15:40:00,85.66,85.7,85.65,85.69,1386969.0,75.4548,75.4901,75.446,75.4813,1386969.0
2022-03-23 15:50:00,85.67,85.73,85.65,85.69,653127.0,75.4636,75.5165,75.446,75.4813,653127.0
2022-03-24 09:30:00,85.35,85.44,85.23,85.26,129544.0,75.1818,75.261,75.0761,75.1025,129544.0
2022-03-24 09:40:00,85.26,85.29,85.21,85.29,126836.0,75.1025,75.1289,75.0584,75.1289,126836.0
2022-03-24 09:50:00,85.31,85.38,85.3,85.36,4251027.0,75.1465,75.2082,75.1377,75.1906,4251027.0
2022-03-24 10:00:00,85.36,85.38,85.31,85.38,73804.0,75.1906,75.2082,75.1465,75.2082,73804.0
2022-03-24 10:10:00,85.37,85.41,85.37,85.39,49075.0,75.1994,75.2346,75.1994,75.217,49075.0
2022-03-24 10:20:00,85.39,85.43,85.38,85.4,194988.0,75.217,75.2522,75.2082,75.2258,194988.0
2022-03-24 10:30:00,85.41,85.42,85.39,85.4,56351.0,75.2346,75.2434,75.217,75.2258,56351.0
2022-03-24 10:40:00,85.4,85.44,85.39,85.42,60080.0,75.2258,75.261,75.217,75.2434,60080.0
2022-03-24 10:50:00,85.42,85.43,85.4,85.41,38294.0,75.2434,75.2522,75.2258,75.2346,38294.0
2022-03-24 11:00:00,85.41,85.44,85.37,85.42,194984.0,75.2346,75.261,75.1994,75.2434,194984.0
2022-03-24 11:10:00,85.42,85.48,85.41,85.45,61557.0,75.2434,75.2963,75.2346,75.2699,61557.0
2022-03-24 11:20:00,85.44,85.5,85.44,85.5,210775.0,75.261,75.3139,75.261,75.3139,210775.0
2022-03-24 11:30:00,85.49,85.56,85.47,85.56,91405.0,75.3051,75.3668,75.2875,75.3668,91405.0
2022-03-24 11:40:00,85.56,85.61,85.55,85.56,198261.0,75.3668,75.4108,75.3579,75.3668,198261.0
2022-03-24 11:50:00,85.56,85.61,85.55,85.61,78416.0,75.3668,75.4108,75.3579,75.4108,78416.0
2022-03-24 12:00:00,85.61,85.64,85.6,85.62,51861.0,75.4108,75.4372,75.402,75.4196,51861.0
2022-03-24 12:10:00,85.64,85.64,85.58,85.59,32899.0,75.4372,75.4372,75.3844,75.3932,32899.0
2022-03-24 12:20:00,85.59,85.63,85.57,85.6,39498.0,75.3932,75.4284,75.3756,75.402,39498.0
2022-03-24 12:30:00,85.59,85.6,85.53,85.54,82346.0,75.3932,75.402,75.3403,75.3491,82346.0
2022-03-24 12:40:00,85.55,85.57,85.53,85.54,74122.0,75.3579,75.3756,75.3403,75.3491,74122.0
2022-03-24 12:50:00,85.54,85.57,85.52,85.52,41418.0,75.3491,75.3756,75.3315,75.3315,41418.0
2022-03-24 13:00:00,85.53,85.56,85.52,85.53,47009.0,75.3403,75.3668,75.3315,75.3403,47009.0
2022-03-24 13:10:00,85.53,85.56,85.51,85.52,61525.0,75.3403,75.3668,75.3227,75.3315,61525.0
2022-03-24 13:20:00,85.53,85.53,85.48,85.5,76856.0,75.3403,75.3403,75.2963,75.3139,76856.0
2022-03-24 13:30:00,85.51,85.54,85.49,85.53,59006.0,75.3227,75.3491,75.3051,75.3403,59006.0
2022-03-24 13:40:00,85.54,85.61,85.53,85.6,119137.0,75.3491,75.4108,75.3403,75.402,119137.0
2022-03-24 13:50:00,85.61,85.61,85.57,85.58,126999.0,75.4108,75.4108,75.3756,75.3844,126999.0
2022-03-24 14:00:00,85.58,85.63,85.57,85.61,2285895.0,75.3844,75.4284,75.3756,75.4108,2285895.0
2022-03-24 14:10:00,85.62,85.66,85.61,85.66,235421.0,75.4196,75.4548,75.4108,75.4548,235421.0
2022-03-24 14:20:00,85.66,85.68,85.65,85.65,1014379.0,75.4548,75.4725,75.446,75.446,1014379.0
2022-03-24 14:30:00,85.66,85.68,85.65,85.66,76308.0,75.4548,75.4725,75.446,75.4548,76308.0
2022-03-24 14:40:00,85.66,85.69,85.65,85.69,107732.0,75.4548,75.4813,75.446,75.4813,107732.0
2022-03-24 14:50:00,85.69,85.72,85.68,85.7,66434.0,75.4813,75.5077,75.4725,75.4901,66434.0
2022-03-24 15:00:00,85.71,85.73,85.69,85.73,63098.0,75.4989,75.5165,75.4813,75.5165,63098.0
2022-03-24 15:10:00,85.72,85.73,85.68,85.69,132118.0,75.5077,75.5165,75.4725,75.4813,132118.0
2022-03-24 15:20:00,85.69,85.73,85.68,85.73,215679.0,75.4813,75.5165,75.4725,75.5165,215679.0
2022-03-24 15:30:00,85.73,85.73,85.68,85.7,176871.0,75.5165,75.5165,75.4725,75.4901,176871.0
2022-03-24 15:40:00,85.7,85.7,85.67,85.7,146907.0,75.4901,75.4901,75.4636,75.4901,146907.0
2022-03-24 15:50:00,85.7,85.72,85.65,85.66,233040.0,75.4901,75.5077,75.446,75.4548,233040.0
2022-03-25 09:30:00,85.54,85.54,85.16,85.16,326304.0,75.3491,75.3491,75.0144,75.0144,326304.0
2022-03-25 09:40:00,85.16,85.25,85.08,85.23,558753.0,75.0144,75.0937,74.9439,75.0761,558753.0
2022-03-25 09:50:00,85.23,85.25,85.09,85.09,643549.0,75.0761,75.0937,74.9527,74.9527,643549.0
2022-03-25 10:00:00,85.09,85.16,85.07,85.14,274280.0,74.9527,75.0144,74.9351,74.9968,274280.0
2022-03-25 10:10:00,85.15,85.2,85.1,85.12,482376.0,75.0056,75.0496,74.9616,74.9792,482376.0
2022-03-25 10:20:00,85.13,85.18,85.1,85.14,684067.0,74.988,75.032,74.9616,74.9968,684067.0
2022-03-25 10:30:00,85.14,85.17,85.1,85.15,276201.0,74.9968,75.0232,74.9616,75.0056,276201.0
2022-03-25 10:40:00,85.15,85.16,85.05,85.06,220136.0,75.0056,75.0144,74.9175,74.9263,220136.0
2022-03-25 10:50:00,85.06,85.07,84.88,84.93,602758.0,74.9263,74.9351,74.7678,74.8118,602758.0
2022-03-25 11:00:00,84.93,84.97,84.84,84.89,527396.0,74.8118,74.847,74.7325,74.7766,527396.0
2022-03-25 11:10:00,84.89,84.91,84.82,84.89,607611.0,74.7766,74.7942,74.7149,74.7766,607611.0
2022-03-25 11:20:00,84.9,85.0,84.88,84.97,501482.0,74.7854,74.8735,74.7678,74.847,501482.0
2022-03-25 11:30:00,84.97,85.02,84.93,84.97,256649.0,74.847,74.8911,74.8118,74.847,256649.0
2022-03-25 11:40:00,84.97,84.99,84.93,84.97,441384.0,74.847,74.8647,74.8118,74.847,441384.0
2022-03-25 11:50:00,84.97,84.98,84.88,84.92,597084.0,74.847,74.8558,74.7678,74.803,597084.0
2022-03-25 12:00:00,84.92,84.99,84.88,84.99,328491.0,74.803,74.8647,74.7678,74.8647,328491.0
2022-03-25 12:10:00,84.98,85.01,84.94,84.96,380772.0,74.8558,74.8823,74.8206,74.8382,380772.0
2022-03-25 12:20:00,84.96,84.97,84.88,84.9,526573.0,74.8382,74.847,74.7678,74.7854,526573.0
2022-03-25 12:30:00,84.89,84.9,84.83,84.89,199239.0,74.7766,74.7854,74.7237,74.7766,199239.0
2022-03-25 12:40:00,84.89,84.93,84.88,84.91,153045.0,74.7766,74.8118,74.7678,74.7942,153045.0
2022-03-25 12:50:00,84.91,84.95,84.87,84.93,606046.0,74.7942,74.8294,74.759,74.8118,606046.0
2022-03-25 13:00:00,84.93,84.95,84.92,84.95,279831.0,74.8118,74.8294,74.803,74.8294,279831.0
2022-03-25 13:10:00,84.95,85.01,84.88,85.0,474096.0,74.8294,74.8823,74.7678,74.8735,474096.0
2022-03-25 13:20:00,85.0,85.03,84.96,85.01,196095.0,74.8735,74.8999,74.8382,74.8823,196095.0
2022-03-25 13:30:00,85.02,85.03,84.99,85.01,160043.0,74.8911,74.8999,74.8647,74.8823,160043.0
2022-03-25 13:40:00,85.01,85.01,84.96,84.97,117806.0,74.8823,74.8823,74.8382,74.847,117806.0
2022-03-25 13:50:00,84.97,84.99,84.94,84.98,545627.0,74.847,74.8647,74.8206,74.8558,545627.0
2022-03-25 14:00:00,84.98,85.02,84.97,85.01,438850.0,74.8558,74.8911,74.847,74.8823,438850.0
2022-03-25 14:10:00,85.01,85.09,84.99,85.07,218891.0,74.8823,74.9527,74.8647,74.9351,218891.0
2022-03-25 14:20:00,85.08,85.08,85.03,85.04,289546.0,74.9439,74.9439,74.8999,74.9087,289546.0
2022-03-25 14:30:00,85.04,85.07,85.03,85.06,318040.0,74.9087,74.9351,74.8999,74.9263,318040.0
2022-03-25 14:40:00,85.06,85.07,85.0,85.0,300955.0,74.9263,74.9351,74.8735,74.8735,300955.0
2022-03-25 14:50:00,85.0,85.01,84.94,84.96,334690.0,74.8735,74.8823,74.8206,74.8382,334690.0
2022-03-25 15:00:00,84.96,85.0,84.91,84.94,196106.0,74.8382,74.8735,74.7942,74.8206,196106.0
2022-03-25 15:10:00,84.94,84.99,84.93,84.95,255157.0,74.8206,74.8647,74.8118,74.8294,255157.0
2022-03-25 15:20:00,84.95,85.02,84.93,85.01,269297.0,74.8294,74.8911,74.8118,74.8823,269297.0
2022-03-25 15:30:00,85.01,85.07,85.0,85.06,175589.0,74.8823,74.9351,74.8735,74.9263,175589.0
2022-03-25 15:40:00,85.06,85.07,85.03,85.05,171701.0,74.9263,74.9351,74.8999,74.9175,171701.0
2022-03-25 15:50:00,85.06,85.06,85.02,85.05,298693.0,74.9263,74.9263,74.8911,74.9175,298693.0
2022-03-28 09:30:00,85.09,85.26,85.09,85.21,165164.0,74.9527,75.1025,74.9527,75.0584,165164.0
2022-03-28 09:40:00,85.21,85.3,85.19,85.28,153859.0,75.0584,75.1377,75.0408,75.1201,153859.0
2022-03-28 09:50:00,85.27,85.27,85.17,85.2,359461.0,75.1113,75.1113,75.0232,75.0496,359461.0
2022-03-28 10:00:00,85.2,85.25,85.19,85.23,155015.0,75.0496,75.0937,75.0408,75.0761,155015.0
2022-03-28 10:10:00,85.22,85.23,85.19,85.23,123534.0,75.0673,75.0761,75.0408,75.0761,123534.0
2022-03-28 10:20:00,85.23,85.29,85.23,85.29,24966.0,75.0761,75.1289,75.0761,75.1289,24966.0
2022-03-28 10:30:00,85.3,85.39,85.27,85.38,88794.0,75.1377,75.217,75.1113,75.2082,88794.0
2022-03-28 10:40:00,85.38,85.41,85.36,85.37,104545.0,75.2082,75.2346,75.1906,75.1994,104545.0
2022-03-28 10:50:00,85.37,85.4,85.35,85.35,54313.0,75.1994,75.2258,75.1818,75.1818,54313.0
2022-03-28 11:00:00,85.33,85.37,85.3,85.31,85728.0,75.1642,75.1994,75.1377,75.1465,85728.0
2022-03-28 11:10:00,85.31,85.32,85.24,85.26,359578.0,75.1465,75.1553,75.0849,75.1025,359578.0
2022-03-28 11:20:00,85.26,85.26,85.19,85.2,242591.0,75.1025,75.1025,75.0408,75.0496,242591.0
2022-03-28 11:30:00,85.2,85.21,85.08,85.09,69939.0,75.0496,75.0584,74.9439,74.9527,69939.0
2022-03-28 11:40:00,85.08,85.13,85.05,85.12,199611.0,74.9439,74.988,74.9175,74.9792,199611.0
2022-03-28 11:50:00,85.13,85.17,85.11,85.12,247906.0,74.988,75.0232,74.9704,74.9792,247906.0
2022-03-28 12:00:00,85.12,85.14,85.11,85.12,327071.0,74.9792,74.9968,74.9704,74.9792,327071.0
2022-03-28 12:10:00,85.12,85.18,85.11,85.17,82833.0,74.9792,75.032,74.9704,75.0232,82833.0
2022-03-28 12:20:00,85.17,85.19,85.12,85.14,270411.0,75.0232,75.0408,74.9792,74.9968,270411.0
2022-03-28 12:30:00,85.14,85.15,85.11,85.12,149943.0,74.9968,75.0056,74.9704,74.9792,149943.0
2022-03-28 12:40:00,85.12,85.16,85.08,85.1,590036.0,74.9792,75.0144,74.9439,74.9616,590036.0
2022-03-28 12:50:00,85.1,85.11,85.09,85.11,94803.0,74.9616,74.9704,74.9527,74.9704,94803.0
2022-03-28 13:00:00,85.11,85.18,85.1,85.16,123904.0,74.9704,75.032,74.9616,75.0144,123904.0
2022-03-28 13:10:00,85.17,85.19,85.15,85.17,41151.0,75.0232,75.0408,75.0056,75.0232,41151.0
2022-03-28 13:20:00,85.17,85.18,85.11,85.12,90276.0,75.0232,75.032,74.9704,74.9792,90276.0
2022-03-28 13:30:00,85.12,85.14,85.1,85.13,71250.0,74.9792,74.9968,74.9616,74.988,71250.0
2022-03-28 13:40:00,85.13,85.15,85.12,85.14,123601.0,74.988,75.0056,74.9792,74.9968,123601.0
2022-03-28 13:50:00,85.14,85.15,85.13,85.13,64648.0,74.9968,75.0056,74.988,74.988,64648.0
2022-03-28 14:00:00,85.14,85.15,85.11,85.13,73286.0,74.9968,75.0056,74.9704,74.988,73286.0
2022-03-28 14:10:00,85.12,85.15,85.1,85.11,25786.0,74.9792,75.0056,74.9616,74.9704,25786.0
2022-03-28 14:20:00,85.1,85.14,85.09,85.12,101208.0,74.9616,74.9968,74.9527,74.9792,101208.0
2022-03-28 14:30:00,85.11,85.14,85.1,85.11,41020.0,74.9704,74.9968,74.9616,74.9704,41020.0
2022-03-28 14:40:00,85.12,85.15,85.11,85.13,49384.0,74.9792,75.0056,74.9704,74.988,49384.0
2022-03-28 14:50:00,85.13,85.14,85.09,85.13,43222.0,74.988,74.9968,74.9527,74.988,43222.0
2022-03-28 15:00:00,85.13,85.19,85.13,85.19,254034.0,74.988,75.0408,74.988,75.0408,254034.0
2022-03-28 15:10:00,85.19,85.24,85.18,85.23,307972.0,75.0408,75.0849,75.032,75.0761,307972.0
2022-03-28 15:20:00,85.23,85.28,85.22,85.28,100797.0,75.0761,75.1201,75.0673,75.1201,100797.0
2022-03-28 15:30:00,85.28,85.3,85.26,85.29,97362.0,75.1201,75.1377,75.1025,75.1289,97362.0
2022-03-28 15:40:00,85.29,85.33,85.26,85.31,79592.0,75.1289,75.1642,75.1025,75.1465,79592.0
2022-03-28 15:50:00,85.3,85.32,85.26,85.28,165360.0,75.1377,75.1553,75.1025,75.1201,165360.0
2022-03-29 09:30:00,85.47,85.79,85.47,85.69,203082.0,75.2875,75.5693,75.2875,75.4813,203082.0
2022-03-29 09:40:00,85.69,85.76,85.69,85.76,253593.0,75.4813,75.5429,75.4813,75.5429,253593.0
2022-03-29 09:50:00,85.76,85.76,85.72,85.76,209135.0,75.5429,75.5429,75.5077,75.5429,209135.0
2022-03-29 10:00:00,85.75,85.8,85.73,85.73,380571.0,75.5341,75.5782,75.5165,75.5165,380571.0
2022-03-29 10:10:00,85.73,85.77,85.7,85.7,242225.0,75.5165,75.5517,75.4901,75.4901,242225.0
2022-03-29 10:20:00,85.69,85.7,85.61,85.61,166094.0,75.4813,75.4901,75.4108,75.4108,166094.0
2022-03-29 10:30:00,85.62,85.65,85.57,85.58,247574.0,75.4196,75.446,75.3756,75.3844,247574.0
2022-03-29 10:40:00,85.58,85.59,85.48,85.48,302430.0,75.3844,75.3932,75.2963,75.2963,302430.0
2022-03-29 10:50:00,85.48,85.53,85.47,85.49,283007.0,75.2963,75.3403,75.2875,75.3051,283007.0
2022-03-29 11:00:00,85.5,85.53,85.47,85.5,249324.0,75.3139,75.3403,75.2875,75.3139,249324.0
2022-03-29 11:10:00,85.5,85.52,85.46,85.47,149968.0,75.3139,75.3315,75.2787,75.2875,149968.0
2022-03-29 11:20:00,85.47,85.52,85.45,85.52,179965.0,75.2875,75.3315,75.2699,75.3315,179965.0
2022-03-29 11:30:00,85.52,85.55,85.5,85.54,142194.0,75.3315,75.3579,75.3139,75.3491,142194.0
2022-03-29 11:40:00,85.54,85.62,85.53,85.61,275290.0,75.3491,75.4196,75.3403,75.4108,275290.0
2022-03-29 11:50:00,85.6,85.69,85.6,85.68,432133.0,75.402,75.4813,75.402,75.4725,432133.0
2022-03-29 12:00:00,85.67,85.68,85.59,85.61,263139.0,75.4636,75.4725,75.3932,75.4108,263139.0
2022-03-29 12:10:00,85.61,85.65,85.6,85.65,261665.0,75.4108,75.446,75.402,75.446,261665.0
2022-03-29 12:20:00,85.66,85.7,85.63,85.69,119242.0,75.4548,75.4901,75.4284,75.4813,119242.0
2022-03-29 12:30:00,85.68,85.71,85.66,85.67,233699.0,75.4725,75.4989,75.4548,75.4636,233699.0
2022-03-29 12:40:00,85.66,85.7,85.66,85.69,199239.0,75.4548,75.4901,75.4548,75.4813,199239.0
2022-03-29 12:50:00,85.69,85.69,85.64,85.68,154990.0,75.4813,75.4813,75.4372,75.4725,154990.0
2022-03-29 13:00:00,85.69,85.7,85.6,85.69,325271.0,75.4813,75.4901,75.402,75.4813,325271.0
2022-03-29 13:10:00,85.69,85.7,85.63,85.65,168632.0,75.4813,75.4901,75.4284,75.446,168632.0
2022-03-29 13:20:00,85.65,85.65,85.61,85.64,181318.0,75.446,75.446,75.4108,75.4372,181318.0
2022-03-29 13:30:00,85.64,85.72,85.63,85.71,139024.0,75.4372,75.5077,75.4284,75.4989,139024.0
2022-03-29 13:40:00,85.71,85.71,85.66,85.67,177427.0,75.4989,75.4989,75.4548,75.4636,177427.0
2022-03-29 13:50:00,85.68,85.76,85.66,85.76,128263.0,75.4725,75.5429,75.4548,75.5429,128263.0
2022-03-29 14:00:00,85.75,85.8,85.72,85.75,282695.0,75.5341,75.5782,75.5077,75.5341,282695.0
2022-03-29 14:10:00,85.75,85.75,85.71,85.72,222675.0,75.5341,75.5341,75.4989,75.5077,222675.0
2022-03-29 14:20:00,85.72,85.72,85.69,85.7,109937.0,75.5077,75.5077,75.4813,75.4901,109937.0
2022-03-29 14:30:00,85.7,85.76,85.69,85.76,200004.0,75.4901,75.5429,75.4813,75.5429,200004.0
2022-03-29 14:40:00,85.76,85.77,85.69,85.72,173329.0,75.5429,75.5517,75.4813,75.5077,173329.0
2022-03-29 14:50:00,85.72,85.74,85.7,85.73,154038.0,75.5077,75.5253,75.4901,75.5165,154038.0
2022-03-29 15:00:00,85.73,85.73,85.67,85.67,168968.0,75.5165,75.5165,75.4636,75.4636,168968.0
2022-03-29 15:10:00,85.67,85.73,85.66,85.73,149527.0,75.4636,75.5165,75.4548,75.5165,149527.0
2022-03-29 15:20:00,85.73,85.73,85.7,85.71,171304.0,75.5165,75.5165,75.4901,75.4989,171304.0
2022-03-29 15:30:00,85.71,85.75,85.71,85.73,113912.0,75.4989,75.5341,75.4989,75.5165,113912.0
2022-03-29 15:40:00,85.73,85.77,85.72,85.76,116232.0,75.5165,75.5517,75.5077,75.5429,116232.0
2022-03-29 15:50:00,85.76,85.82,85.75,85.81,196303.0,75.5429,75.5958,75.5341,75.587,196303.0
2022-03-30 09:30:00,85.63,85.71,85.62,85.67,265471.0,75.4284,75.4989,75.4196,75.4636,265471.0
2022-03-30 09:40:00,85.68,85.76,85.67,85.75,35153.0,75.4725,75.5429,75.4636,75.5341,35153.0
2022-03-30 09:50:00,85.75,85.76,85.69,85.73,92879.0,75.5341,75.5429,75.4813,75.5165,92879.0
2022-03-30 10:00:00,85.73,85.8,85.72,85.8,81783.0,75.5165,75.5782,75.5077,75.5782,81783.0
2022-03-30 10:10:00,85.8,85.94,85.79,85.9,104915.0,75.5782,75.7015,75.5693,75.6662,104915.0
2022-03-30 10:20:00,85.89,85.95,85.87,85.94,97982.0,75.6574,75.7103,75.6398,75.7015,97982.0
2022-03-30 10:30:00,85.94,85.97,85.92,85.95,144250.0,75.7015,75.7279,75.6839,75.7103,144250.0
2022-03-30 10:40:00,85.95,85.96,85.91,85.94,66431.0,75.7103,75.7191,75.6751,75.7015,66431.0
2022-03-30 10:50:00,85.93,85.93,85.88,85.9,95867.0,75.6927,75.6927,75.6486,75.6662,95867.0
2022-03-30 11:00:00,85.9,85.99,85.89,85.97,51297.0,75.6662,75.7455,75.6574,75.7279,51297.0
2022-03-30 11:10:00,85.97,86.01,85.95,85.96,82926.0,75.7279,75.7631,75.7103,75.7191,82926.0
2022-03-30 11:20:00,85.96,85.98,85.95,85.98,22632.0,75.7191,75.7367,75.7103,75.7367,22632.0
2022-03-30 11:30:00,85.98,85.98,85.93,85.96,46909.0,75.7367,75.7367,75.6927,75.7191,46909.0
2022-03-30 11:40:00,85.95,86.03,85.95,85.99,47806.0,75.7103,75.7808,75.7103,75.7455,47806.0
2022-03-30 11:50:00,85.99,86.02,85.97,85.98,140506.0,75.7455,75.7719,75.7279,75.7367,140506.0
2022-03-30 12:00:00,85.98,86.02,85.97,86.02,133602.0,75.7367,75.7719,75.7279,75.7719,133602.0
2022-03-30 12:10:00,86.01,86.04,86.0,86.01,201857.0,75.7631,75.7896,75.7543,75.7631,201857.0
2022-03-30 12:20:00,86.01,86.01,85.97,85.98,74778.0,75.7631,75.7631,75.7279,75.7367,74778.0
2022-03-30 12:30:00,85.98,86.01,85.96,85.98,119054.0,75.7367,75.7631,75.7191,75.7367,119054.0
2022-03-30 12:40:00,85.98,86.02,85.97,85.99,82608.0,75.7367,75.7719,75.7279,75.7455,82608.0
2022-03-30 12:50:00,86.01,86.06,86.01,86.06,721336.0,75.7631,75.8072,75.7631,75.8072,721336.0
2022-03-30 13:00:00,86.06,86.07,86.01,86.02,114023.0,75.8072,75.816,75.7631,75.7719,114023.0
2022-03-30 13:10:00,86.02,86.02,85.98,86.0,61832.0,75.7719,75.7719,75.7367,75.7543,61832.0
2022-03-30 13:20:00,85.99,86.01,85.98,86.0,38561.0,75.7455,75.7631,75.7367,75.7543,38561.0
2022-03-30 13:30:00,86.0,86.0,85.96,85.97,44919.0,75.7543,75.7543,75.7191,75.7279,44919.0
2022-03-30 13:40:00,85.98,85.98,85.91,85.92,142225.0,75.7367,75.7367,75.6751,75.6839,142225.0
2022-03-30 13:50:00,85.92,85.93,85.87,85.91,95527.0,75.6839,75.6927,75.6398,75.6751,95527.0
2022-03-30 14:00:00,85.92,85.96,85.9,85.95,60050.0,75.6839,75.7191,75.6662,75.7103,60050.0
2022-03-30 14:10:00,85.95,85.97,85.93,85.95,69544.0,75.7103,75.7279,75.6927,75.7103,69544.0
2022-03-30 14:20:00,85.95,85.97,85.93,85.95,43067.0,75.7103,75.7279,75.6927,75.7103,43067.0
2022-03-30 14:30:00,85.95,85.98,85.94,85.95,30620.0,75.7103,75.7367,75.7015,75.7103,30620.0
2022-03-30 14:40:00,85.95,85.99,85.94,85.98,46990.0,75.7103,75.7455,75.7015,75.7367,46990.0
2022-03-30 14:50:00,85.98,85.98,85.94,85.95,46722.0,75.7367,75.7367,75.7015,75.7103,46722.0
2022-03-30 15:00:00,85.95,85.97,85.93,85.95,47038.0,75.7103,75.7279,75.6927,75.7103,47038.0
2022-03-30 15:10:00,85.95,85.99,85.94,85.98,105950.0,75.7103,75.7455,75.7015,75.7367,105950.0
2022-03-30 15:20:00,85.98,85.99,85.96,85.98,104744.0,75.7367,75.7455,75.7191,75.7367,104744.0
2022-03-30 15:30:00,85.97,86.02,85.97,85.98,186622.0,75.7279,75.7719,75.7279,75.7367,186622.0
2022-03-30 15:40:00,85.98,86.01,85.97,86.0,120517.0,75.7367,75.7631,75.7279,75.7543,120517.0
2022-03-30 15:50:00,86.0,86.02,85.94,86.02,400046.0,75.7543,75.7719,75.7015,75.7719,400046.0
2022-03-31 09:30:00,86.03,86.13,86.03,86.13,54412.0,75.7808,75.8688,75.7808,75.8688,54412.0
2022-03-31 09:40:00,86.13,86.13,86.05,86.12,104179.0,75.8688,75.8688,75.7984,75.86,104179.0
2022-03-31 09:50:00,86.12,86.12,86.02,86.02,410348.0,75.86,75.86,75.7719,75.7719,410348.0
2022-03-31 10:00:00,86.03,86.03,85.99,86.03,154860.0,75.7808,75.7808,75.7455,75.7808,154860.0
2022-03-31 10:10:00,86.02,86.11,86.02,86.09,204412.0,75.7719,75.8512,75.7719,75.8336,204412.0
2022-03-31 10:20:00,86.1,86.12,86.07,86.11,41460.0,75.8424,75.86,75.816,75.8512,41460.0
2022-03-31 10:30:00,86.11,86.16,86.1,86.16,127283.0,75.8512,75.8953,75.8424,75.8953,127283.0
2022-03-31 10:40:00,86.17,86.19,86.15,86.19,37564.0,75.9041,75.9217,75.8865,75.9217,37564.0
2022-03-31 10:50:00,86.19,86.26,86.19,86.25,72581.0,75.9217,75.9834,75.9217,75.9745,72581.0
2022-03-31 11:00:00,86.26,86.29,86.24,86.28,93693.0,75.9834,76.0098,75.9657,76.001,93693.0
2022-03-31 11:10:00,86.28,86.28,86.21,86.22,175508.0,76.001,76.001,75.9393,75.9481,175508.0
2022-03-31 11:20:00,86.22,86.22,86.17,86.2,94169.0,75.9481,75.9481,75.9041,75.9305,94169.0
2022-03-31 11:30:00,86.2,86.21,86.18,86.19,145814.0,75.9305,75.9393,75.9129,75.9217,145814.0
2022-03-31 11:40:00,86.2,86.21,86.18,86.19,33626.0,75.9305,75.9393,75.9129,75.9217,33626.0
2022-03-31 11:50:00,86.19,86.23,86.18,86.22,96227.0,75.9217,75.9569,75.9129,75.9481,96227.0
2022-03-31 12:00:00,86.22,86.22,86.19,86.21,34230.0,75.9481,75.9481,75.9217,75.9393,34230.0
2022-03-31 12:10:00,86.21,86.22,86.17,86.21,47605.0,75.9393,75.9481,75.9041,75.9393,47605.0
2022-03-31 12:20:00,86.21,86.21,86.15,86.17,39996.0,75.9393,75.9393,75.8865,75.9041,39996.0
2022-03-31 12:30:00,86.18,86.19,86.16,86.18,528159.0,75.9129,75.9217,75.8953,75.9129,528159.0
2022-03-31 12:40:00,86.18,86.21,86.17,86.2,33730.0,75.9129,75.9393,75.9041,75.9305,33730.0
2022-03-31 12:50:00,86.2,86.2,86.17,86.19,41472.0,75.9305,75.9305,75.9041,75.9217,41472.0
2022-03-31 13:00:00,86.19,86.19,86.17,86.18,29062.0,75.9217,75.9217,75.9041,75.9129,29062.0
2022-03-31 13:10:00,86.17,86.2,86.15,86.19,37863.0,75.9041,75.9305,75.8865,75.9217,37863.0
2022-03-31 13:20:00,86.18,86.2,86.17,86.19,35567.0,75.9129,75.9305,75.9041,75.9217,35567.0
2022-03-31 13:30:00,86.19,86.2,86.18,86.19,137642.0,75.9217,75.9305,75.9129,75.9217,137642.0
2022-03-31 13:40:00,86.19,86.24,86.17,86.23,91229.0,75.9217,75.9657,75.9041,75.9569,91229.0
2022-03-31 13:50:00,86.23,86.24,86.21,86.21,102015.0,75.9569,75.9657,75.9393,75.9393,102015.0
2022-03-31 14:00:00,86.22,86.22,86.17,86.2,51777.0,75.9481,75.9481,75.9041,75.9305,51777.0
2022-03-31 14:10:00,86.2,86.22,86.18,86.19,41350.0,75.9305,75.9481,75.9129,75.9217,41350.0
2022-03-31 14:20:00,86.2,86.23,86.18,86.19,44412.0,75.9305,75.9569,75.9129,75.9217,44412.0
2022-03-31 14:30:00,86.19,86.21,86.18,86.2,49120.0,75.9217,75.9393,75.9129,75.9305,49120.0
2022-03-31 14:40:00,86.2,86.26,86.19,86.25,289356.0,75.9305,75.9834,75.9217,75.9745,289356.0
2022-03-31 14:50:00,86.25,86.25,86.17,86.19,103113.0,75.9745,75.9745,75.9041,75.9217,103113.0
2022-03-31 15:00:00,86.19,86.2,86.15,86.16,66331.0,75.9217,75.9305,75.8865,75.8953,66331.0
2022-03-31 15:10:00,86.16,86.18,86.12,86.17,145137.0,75.8953,75.9129,75.86,75.9041,145137.0
2022-03-31 15:20:00,86.18,86.22,86.15,86.19,132595.0,75.9129,75.9481,75.8865,75.9217,132595.0
2022-03-31 15:30:00,86.18,86.19,86.15,86.18,138695.0,75.9129,75.9217,75.8865,75.9129,138695.0
2022-03-31 15:40:00,86.18,86.19,86.13,86.16,303738.0,75.9129,75.9217,75.8688,75.8953,303738.0
2022-03-31 15:50:00,86.16,86.17,85.93,86.04,602036.0,75.8953,75.9041,75.6927,75.7896,602036.0
2022-04-01 09:30:00,85.34,85.4,85.29,85.37,72016.0,75.3318,75.3848,75.2877,75.3583,72016.0
2022-04-01 09:40:00,85.37,85.4,85.33,85.34,39147.0,75.3583,75.3848,75.323,75.3318,39147.0
2022-04-01 09:50:00,85.33,85.37,85.31,85.34,133436.0,75.323,75.3583,75.3053,75.3318,133436.0
2022-04-01 10:00:00,85.34,85.4,85.31,85.38,133268.0,75.3318,75.3848,75.3053,75.3671,133268.0
2022-04-01 10:10:00,85.38,85.46,85.37,85.37,73825.0,75.3671,75.4377,75.3583,75.3583,73825.0
2022-04-01 10:20:00,85.37,85.38,85.35,85.36,34437.0,75.3583,75.3671,75.3406,75.3495,34437.0
2022-04-01 10:30:00,85.37,85.41,85.33,85.36,49674.0,75.3583,75.3936,75.323,75.3495,49674.0
2022-04-01 10:40:00,85.37,85.41,85.33,85.4,74102.0,75.3583,75.3936,75.323,75.3848,74102.0
2022-04-01 10:50:00,85.41,85.49,85.4,85.48,73077.0,75.3936,75.4642,75.3848,75.4554,73077.0
2022-04-01 11:00:00,85.48,85.52,85.45,85.49,103389.0,75.4554,75.4907,75.4289,75.4642,103389.0
2022-04-01 11:10:00,85.5,85.63,85.49,85.63,61730.0,75.473,75.5878,75.4642,75.5878,61730.0
2022-04-01 11:20:00,85.62,85.65,85.6,85.63,187431.0,75.579,75.6054,75.5613,75.5878,187431.0
2022-04-01 11:30:00,85.63,85.63,85.58,85.63,101995.0,75.5878,75.5878,75.5437,75.5878,101995.0
2022-04-01 11:40:00,85.63,85.7,85.62,85.67,62226.0,75.5878,75.6496,75.579,75.6231,62226.0
2022-04-01 11:50:00,85.67,85.7,85.63,85.68,42874.0,75.6231,75.6496,75.5878,75.6319,42874.0
2022-04-01 12:00:00,85.68,85.73,85.67,85.73,62187.0,75.6319,75.6761,75.6231,75.6761,62187.0
2022-04-01 12:10:00,85.72,85.75,85.69,85.74,87781.0,75.6672,75.6937,75.6408,75.6849,87781.0
2022-04-01 12:20:00,85.75,85.75,85.71,85.73,25418.0,75.6937,75.6937,75.6584,75.6761,25418.0
2022-04-01 12:30:00,85.74,85.77,85.74,85.75,49803.0,75.6849,75.7114,75.6849,75.6937,49803.0
2022-04-01 12:40:00,85.76,85.79,85.75,85.79,59437.0,75.7025,75.729,75.6937,75.729,59437.0
2022-04-01 12:50:00,85.78,85.81,85.77,85.78,64834.0,75.7202,75.7467,75.7114,75.7202,64834.0
2022-04-01 13:00:00,85.78,85.81,85.77,85.8,30766.0,75.7202,75.7467,75.7114,75.7379,30766.0
2022-04-01 13:10:00,85.8,85.85,85.78,85.84,39693.0,75.7379,75.782,75.7202,75.7732,39693.0
2022-04-01 13:20:00,85.85,85.86,85.83,85.84,44440.0,75.782,75.7908,75.7643,75.7732,44440.0
2022-04-01 13:30:00,85.85,85.85,85.8,85.81,26430.0,75.782,75.782,75.7379,75.7467,26430.0
2022-04-01 13:40:00,85.8,85.84,85.79,85.81,47631.0,75.7379,75.7732,75.729,75.7467,47631.0
2022-04-01 13:50:00,85.81,85.88,85.81,85.85,43993.0,75.7467,75.8085,75.7467,75.782,43993.0
2022-04-01 14:00:00,85.85,85.85,85.82,85.83,212296.0,75.782,75.782,75.7555,75.7643,212296.0
2022-04-01 14:10:00,85.82,85.85,85.79,85.84,150566.0,75.7555,75.782,75.729,75.7732,150566.0
2022-04-01 14:20:00,85.84,85.85,85.77,85.78,93443.0,75.7732,75.782,75.7114,75.7202,93443.0
2022-04-01 14:30:00,85.78,85.8,85.77,85.78,53347.0,75.7202,75.7379,75.7114,75.7202,53347.0
2022-04-01 14:40:00,85.79,85.88,85.77,85.84,200023.0,75.729,75.8085,75.7114,75.7732,200023.0
2022-04-01 14:50:00,85.84,85.89,85.81,85.82,330145.0,75.7732,75.8173,75.7467,75.7555,330145.0
2022-04-01 15:00:00,85.82,85.86,85.73,85.74,42894.0,75.7555,75.7908,75.6761,75.6849,42894.0
2022-04-01 15:10:00,85.74,85.78,85.73,85.76,67528.0,75.6849,75.7202,75.6761,75.7025,67528.0
2022-04-01 15:20:00,85.75,85.78,85.74,85.77,31771.0,75.6937,75.7202,75.6849,75.7114,31771.0
2022-04-01 15:30:00,85.78,85.78,85.71,85.73,65396.0,75.7202,75.7202,75.6584,75.6761,65396.0
2022-04-01 15:40:00,85.72,85.78,85.72,85.75,81365.0,75.6672,75.7202,75.6672,75.6937,81365.0
2022-04-01 15:50:00,85.76,85.78,85.7,85.7,118387.0,75.7025,75.7202,75.6496,75.6496,118387.0
2022-04-04 09:30:00,85.77,85.85,85.75,85.79,303442.0,75.7114,75.782,75.6937,75.729,303442.0
2022-04-04 09:40:00,85.79,85.87,85.79,85.85,427693.0,75.729,75.7996,75.729,75.782,427693.0
2022-04-04 09:50:00,85.85,85.87,85.79,85.79,397709.0,75.782,75.7996,75.729,75.729,397709.0
2022-04-04 10:00:00,85.79,85.79,85.72,85.75,536173.0,75.729,75.729,75.6672,75.6937,536173.0
2022-04-04 10:10:00,85.75,85.8,85.72,85.73,400975.0,75.6937,75.7379,75.6672,75.6761,400975.0
2022-04-04 10:20:00,85.72,85.78,85.72,85.77,431834.0,75.6672,75.7202,75.6672,75.7114,431834.0
2022-04-04 10:30:00,85.78,85.79,85.73,85.79,340408.0,75.7202,75.729,75.6761,75.729,340408.0
2022-04-04 10:40:00,85.79,85.83,85.78,85.83,324292.0,75.729,75.7643,75.7202,75.7643,324292.0
2022-04-04 10:50:00,85.83,85.84,85.79,85.81,348404.0,75.7643,75.7732,75.729,75.7467,348404.0
2022-04-04 11:00:00,85.8,85.83,85.78,85.8,356451.0,75.7379,75.7643,75.7202,75.7379,356451.0
2022-04-04 11:10:00,85.8,85.81,85.74,85.77,430842.0,75.7379,75.7467,75.6849,75.7114,430842.0
2022-04-04 11:20:00,85.77,85.81,85.74,85.8,343684.0,75.7114,75.7467,75.6849,75.7379,343684.0
2022-04-04 11:30:00,85.79,85.81,85.77,85.78,144851.0,75.729,75.7467,75.7114,75.7202,144851.0
2022-04-04 11:40:00,85.78,85.79,85.75,85.78,471026.0,75.7202,75.729,75.6937,75.7202,471026.0
2022-04-04 11:50:00,85.77,85.81,85.77,85.81,34566.0,75.7114,75.7467,75.7114,75.7467,34566.0
2022-04-04 12:00:00,85.81,85.83,85.78,85.8,90732.0,75.7467,75.7643,75.7202,75.7379,90732.0
2022-04-04 12:10:00,85.79,85.81,85.77,85.81,10697.0,75.729,75.7467,75.7114,75.7467,10697.0
2022-04-04 12:20:00,85.8,85.82,85.78,85.79,54822.0,75.7379,75.7555,75.7202,75.729,54822.0
2022-04-04 12:30:00,85.78,85.8,85.78,85.8,70165.0,75.7202,75.7379,75.7202,75.7379,70165.0
2022-04-04 12:40:00,85.8,85.8,85.76,85.79,60356.0,75.7379,75.7379,75.7025,75.729,60356.0
2022-04-04 12:50:00,85.79,85.79,85.75,85.78,26467.0,75.729,75.729,75.6937,75.7202,26467.0
2022-04-04 13:00:00,85.78,85.84,85.76,85.84,41289.0,75.7202,75.7732,75.7025,75.7732,41289.0
2022-04-04 13:10:00,85.83,85.84,85.79,85.8,48865.0,75.7643,75.7732,75.729,75.7379,48865.0
2022-04-04 13:20:00,85.8,85.83,85.77,85.83,74535.0,75.7379,75.7643,75.7114,75.7643,74535.0
2022-04-04 13:30:00,85.82,85.84,85.8,85.81,36037.0,75.7555,75.7732,75.7379,75.7467,36037.0
2022-04-04 13:40:00,85.8,85.83,85.8,85.81,68740.0,75.7379,75.7643,75.7379,75.7467,68740.0
2022-04-04 13:50:00,85.82,85.85,85.79,85.84,378680.0,75.7555,75.782,75.729,75.7732,378680.0
2022-04-04 14:00:00,85.84,85.85,85.8,85.83,149863.0,75.7732,75.782,75.7379,75.7643,149863.0
2022-04-04 14:10:00,85.83,85.86,85.82,85.86,152811.0,75.7643,75.7908,75.7555,75.7908,152811.0
2022-04-04 14:20:00,85.86,85.91,85.85,85.9,291840.0,75.7908,75.8349,75.782,75.8261,291840.0
2022-04-04 14:30:00,85.9,85.92,85.87,85.89,50728.0,75.8261,75.8438,75.7996,75.8173,50728.0
2022-04-04 14:40:00,85.89,85.92,85.87,85.88,299058.0,75.8173,75.8438,75.7996,75.8085,299058.0
2022-04-04 14:50:00,85.87,85.93,85.86,85.88,71793.0,75.7996,75.8526,75.7908,75.8085,71793.0
2022-04-04 15:00:00,85.89,85.93,85.87,85.87,16376.0,75.8173,75.8526,75.7996,75.7996,16376.0
2022-04-04 15:10:00,85.86,85.89,85.85,85.85,45059.0,75.7908,75.8173,75.782,75.782,45059.0
2022-04-04 15:20:00,85.84,85.85,85.79,85.79,195522.0,75.7732,75.782,75.729,75.729,195522.0
2022-04-04 15:30:00,85.79,85.84,85.78,85.84,122866.0,75.729,75.7732,75.7202,75.7732,122866.0
2022-04-04 15:40:00,85.84,85.88,85.83,85.86,142119.0,75.7732,75.8085,75.7643,75.7908,142119.0
2022-04-04 15:50:00,85.87,85.93,85.86,85.92,154627.0,75.7996,75.8526,75.7908,75.8438,154627.0
2022-04-05 09:30:00,85.67,85.71,85.6,85.64,70944.0,75.6231,75.6584,75.5613,75.5966,70944.0
2022-04-05 09:40:00,85.64,85.64,85.55,85.57,137889.0,75.5966,75.5966,75.5172,75.5348,137889.0
2022-04-05 09:50:00,85.58,85.58,85.54,85.56,76151.0,75.5437,75.5437,75.5083,75.526,76151.0
2022-04-05 10:00:00,85.57,85.59,85.46,85.46,82131.0,75.5348,75.5525,75.4377,75.4377,82131.0
2022-04-05 10:10:00,85.45,85.45,85.29,85.3,72052.0,75.4289,75.4289,75.2877,75.2965,72052.0
2022-04-05 10:20:00,85.3,85.31,85.21,85.28,61720.0,75.2965,75.3053,75.217,75.2788,61720.0
2022-04-05 10:30:00,85.29,85.29,85.13,85.13,75990.0,75.2877,75.2877,75.1464,75.1464,75990.0
2022-04-05 10:40:00,85.13,85.14,85.03,85.09,339468.0,75.1464,75.1553,75.0582,75.1111,339468.0
2022-04-05 10:50:00,85.09,85.12,85.05,85.05,73608.0,75.1111,75.1376,75.0758,75.0758,73608.0
2022-04-05 11:00:00,85.04,85.05,84.98,84.98,56655.0,75.067,75.0758,75.014,75.014,56655.0
2022-04-05 11:10:00,84.99,85.0,84.95,84.97,53107.0,75.0228,75.0317,74.9875,75.0052,53107.0
2022-04-05 11:20:00,84.98,85.04,84.98,85.02,42676.0,75.014,75.067,75.014,75.0493,42676.0
2022-04-05 11:30:00,85.02,85.07,84.99,85.01,61727.0,75.0493,75.0935,75.0228,75.0405,61727.0
2022-04-05 11:40:00,85.01,85.01,84.95,84.95,57144.0,75.0405,75.0405,74.9875,74.9875,57144.0
2022-04-05 11:50:00,84.95,85.0,84.94,84.96,37090.0,74.9875,75.0317,74.9787,74.9964,37090.0
2022-04-05 12:00:00,84.95,84.98,84.95,84.96,55500.0,74.9875,75.014,74.9875,74.9964,55500.0
2022-04-05 12:10:00,84.96,84.99,84.95,84.99,14439.0,74.9964,75.0228,74.9875,75.0228,14439.0
2022-04-05 12:20:00,84.98,84.99,84.91,84.94,45430.0,75.014,75.0228,74.9522,74.9787,45430.0
2022-04-05 12:30:00,84.94,84.97,84.92,84.96,195781.0,74.9787,75.0052,74.9611,74.9964,195781.0
2022-04-05 12:40:00,84.97,84.98,84.95,84.98,34273.0,75.0052,75.014,74.9875,75.014,34273.0
2022-04-05 12:50:00,84.98,85.01,84.96,84.99,112009.0,75.014,75.0405,74.9964,75.0228,112009.0
2022-04-05 13:00:00,85.0,85.03,84.98,85.03,180567.0,75.0317,75.0582,75.014,75.0582,180567.0
2022-04-05 13:10:00,85.03,85.03,84.99,85.01,75563.0,75.0582,75.0582,75.0228,75.0405,75563.0
2022-04-05 13:20:00,85.0,85.01,84.97,85.0,110559.0,75.0317,75.0405,75.0052,75.0317,110559.0
2022-04-05 13:30:00,85.0,85.0,84.95,84.97,112147.0,75.0317,75.0317,74.9875,75.0052,112147.0
2022-04-05 13:40:00,84.97,84.97,84.9,84.91,91700.0,75.0052,75.0052,74.9434,74.9522,91700.0
2022-04-05 13:50:00,84.92,84.92,84.87,84.87,71483.0,74.9611,74.9611,74.9169,74.9169,71483.0
2022-04-05 14:00:00,84.87,84.91,84.87,84.91,91135.0,74.9169,74.9522,74.9169,74.9522,91135.0
2022-04-05 14:10:00,84.9,84.91,84.86,84.87,93276.0,74.9434,74.9522,74.9081,74.9169,93276.0
2022-04-05 14:20:00,84.87,84.89,84.85,84.87,105380.0,74.9169,74.9346,74.8993,74.9169,105380.0
2022-04-05 14:30:00,84.87,84.9,84.86,84.9,58792.0,74.9169,74.9434,74.9081,74.9434,58792.0
2022-04-05 14:40:00,84.9,84.92,84.86,84.9,68344.0,74.9434,74.9611,74.9081,74.9434,68344.0
2022-04-05 14:50:00,84.92,84.93,84.9,84.9,50834.0,74.9611,74.9699,74.9434,74.9434,50834.0
2022-04-05 15:00:00,84.91,84.95,84.91,84.92,52268.0,74.9522,74.9875,74.9522,74.9611,52268.0
2022-04-05 15:10:00,84.92,84.94,84.9,84.91,41128.0,74.9611,74.9787,74.9434,74.9522,41128.0
2022-04-05 15:20:00,84.91,84.97,84.9,84.97,27274.0,74.9522,75.0052,74.9434,75.0052,27274.0
2022-04-05 15:30:00,84.96,84.97,84.91,84.93,131415.0,74.9964,75.0052,74.9522,74.9699,131415.0
2022-04-05 15:40:00,84.94,84.94,84.85,84.85,130121.0,74.9787,74.9787,74.8993,74.8993,130121.0
2022-04-05 15:50:00,84.85,84.88,84.84,84.85,306253.0,74.8993,74.9257,74.8904,74.8993,306253.0
2022-04-06 09:30:00,84.31,84.32,84.24,84.27,221986.0,74.4226,74.4314,74.3608,74.3873,221986.0
2022-04-06 09:40:00,84.26,84.26,84.14,84.16,43766.0,74.3785,74.3785,74.2725,74.2902,43766.0
2022-04-06 09:50:00,84.15,84.26,84.15,84.24,336977.0,74.2814,74.3785,74.2814,74.3608,336977.0
2022-04-06 10:00:00,84.24,84.38,84.24,84.29,154788.0,74.3608,74.4844,74.3608,74.4049,154788.0
2022-04-06 10:10:00,84.29,84.4,84.28,84.39,98641.0,74.4049,74.502,74.3961,74.4932,98641.0
2022-04-06 10:20:00,84.38,84.39,84.29,84.31,126277.0,74.4844,74.4932,74.4049,74.4226,126277.0
2022-04-06 10:30:00,84.31,84.33,84.21,84.24,223426.0,74.4226,74.4402,74.3343,74.3608,223426.0
2022-04-06 10:40:00,84.24,84.34,84.22,84.34,344260.0,74.3608,74.4491,74.3431,74.4491,344260.0
2022-04-06 10:50:00,84.34,84.34,84.23,84.24,193667.0,74.4491,74.4491,74.352,74.3608,193667.0
2022-04-06 11:00:00,84.24,84.34,84.24,84.33,341958.0,74.3608,74.4491,74.3608,74.4402,341958.0
2022-04-06 11:10:00,84.32,84.38,84.32,84.36,101119.0,74.4314,74.4844,74.4314,74.4667,101119.0
2022-04-06 11:20:00,84.36,84.41,84.34,84.4,284719.0,74.4667,74.5109,74.4491,74.502,284719.0
2022-04-06 11:30:00,84.4,84.51,84.39,84.51,207642.0,74.502,74.5991,74.4932,74.5991,207642.0
2022-04-06 11:40:00,84.51,84.54,84.5,84.52,135181.0,74.5991,74.6256,74.5903,74.608,135181.0
2022-04-06 11:50:00,84.51,84.54,84.45,84.48,51983.0,74.5991,74.6256,74.5462,74.5727,51983.0
2022-04-06 12:00:00,84.48,84.49,84.42,84.44,131940.0,74.5727,74.5815,74.5197,74.5373,131940.0
2022-04-06 12:10:00,84.45,84.48,84.43,84.45,61147.0,74.5462,74.5727,74.5285,74.5462,61147.0
2022-04-06 12:20:00,84.45,84.52,84.43,84.52,120401.0,74.5462,74.608,74.5285,74.608,120401.0
2022-04-06 12:30:00,84.51,84.54,84.5,84.51,124376.0,74.5991,74.6256,74.5903,74.5991,124376.0
2022-04-06 12:40:00,84.51,84.56,84.5,84.52,93034.0,74.5991,74.6433,74.5903,74.608,93034.0
2022-04-06 12:50:00,84.52,84.59,84.52,84.57,84454.0,74.608,74.6698,74.608,74.6521,84454.0
2022-04-06 13:00:00,84.57,84.58,84.51,84.53,51020.0,74.6521,74.6609,74.5991,74.6168,51020.0
2022-04-06 13:10:00,84.53,84.55,84.51,84.53,39528.0,74.6168,74.6344,74.5991,74.6168,39528.0
2022-04-06 13:20:00,84.53,84.57,84.52,84.56,48123.0,74.6168,74.6521,74.608,74.6433,48123.0
2022-04-06 13:30:00,84.56,84.64,84.56,84.63,38612.0,74.6433,74.7139,74.6433,74.7051,38612.0
2022-04-06 13:40:00,84.63,84.69,84.62,84.63,105607.0,74.7051,74.758,74.6962,74.7051,105607.0
2022-04-06 13:50:00,84.63,84.64,84.56,84.56,83005.0,74.7051,74.7139,74.6433,74.6433,83005.0
2022-04-06 14:00:00,84.55,84.84,84.51,84.54,302227.0,74.6344,74.8904,74.5991,74.6256,302227.0
2022-04-06 14:10:00,84.53,84.55,84.27,84.32,368153.0,74.6168,74.6344,74.3873,74.4314,368153.0
2022-04-06 14:20:00,84.32,84.46,84.32,84.42,230061.0,74.4314,74.555,74.4314,74.5197,230061.0
2022-04-06 14:30:00,84.43,84.52,84.35,84.35,197256.0,74.5285,74.608,74.4579,74.4579,197256.0
2022-04-06 14:40:00,84.35,84.44,84.35,84.42,176854.0,74.4579,74.5373,74.4579,74.5197,176854.0
2022-04-06 14:50:00,84.41,84.55,84.4,84.49,148943.0,74.5109,74.6344,74.502,74.5815,148943.0
2022-04-06 15:00:00,84.49,84.55,84.45,84.51,179909.0,74.5815,74.6344,74.5462,74.5991,179909.0
2022-04-06 15:10:00,84.51,84.52,84.46,84.47,88859.0,74.5991,74.608,74.555,74.5638,88859.0
2022-04-06 15:20:00,84.47,84.54,84.46,84.5,116687.0,74.5638,74.6256,74.555,74.5903,116687.0
2022-04-06 15:30:00,84.5,84.54,84.47,84.48,149306.0,74.5903,74.6256,74.5638,74.5727,149306.0
2022-04-06 15:40:00,84.49,84.54,84.44,84.53,239773.0,74.5815,74.6256,74.5373,74.6168,239773.0
2022-04-06 15:50:00,84.52,84.56,84.49,84.54,889333.0,74.608,74.6433,74.5815,74.6256,889333.0
2022-04-07 09:30:00,84.5,84.51,84.34,84.42,117842.0,74.5903,74.5991,74.4491,74.5197,117842.0
2022-04-07 09:40:00,84.41,84.45,84.39,84.45,103306.0,74.5109,74.5462,74.4932,74.5462,103306.0
2022-04-07 09:50:00,84.45,84.6,84.44,84.59,870857.0,74.5462,74.6786,74.5373,74.6698,870857.0
2022-04-07 10:00:00,84.59,84.62,84.53,84.53,219869.0,74.6698,74.6962,74.6168,74.6168,219869.0
2022-04-07 10:10:00,84.53,84.55,84.5,84.51,112350.0,74.6168,74.6344,74.5903,74.5991,112350.0
2022-04-07 10:20:00,84.51,84.55,84.47,84.48,116025.0,74.5991,74.6344,74.5638,74.5727,116025.0
2022-04-07 10:30:00,84.48,84.57,84.48,84.56,129573.0,74.5727,74.6521,74.5727,74.6433,129573.0
2022-04-07 10:40:00,84.56,84.56,84.4,84.41,212103.0,74.6433,74.6433,74.502,74.5109,212103.0
2022-04-07 10:50:00,84.42,84.47,84.41,84.45,99271.0,74.5197,74.5638,74.5109,74.5462,99271.0
2022-04-07 11:00:00,84.44,84.48,84.37,84.4,60374.0,74.5373,74.5727,74.4756,74.502,60374.0
2022-04-07 11:10:00,84.4,84.45,84.4,84.45,49903.0,74.502,74.5462,74.502,74.5462,49903.0
2022-04-07 11:20:00,84.45,84.48,84.43,84.48,105723.0,74.5462,74.5727,74.5285,74.5727,105723.0
2022-04-07 11:30:00,84.47,84.52,84.44,84.48,59135.0,74.5638,74.608,74.5373,74.5727,59135.0
2022-04-07 11:40:00,84.48,84.52,84.47,84.5,26384.0,74.5727,74.608,74.5638,74.5903,26384.0
2022-04-07 11:50:00,84.5,84.5,84.39,84.41,123385.0,74.5903,74.5903,74.4932,74.5109,123385.0
2022-04-07 12:00:00,84.41,84.42,84.37,84.39,100483.0,74.5109,74.5197,74.4756,74.4932,100483.0
2022-04-07 12:10:00,84.39,84.4,84.35,84.4,65869.0,74.4932,74.502,74.4579,74.502,65869.0
2022-04-07 12:20:00,84.4,84.41,84.36,84.38,677015.0,74.502,74.5109,74.4667,74.4844,677015.0
2022-04-07 12:30:00,84.38,84.39,84.34,84.36,48966.0,74.4844,74.4932,74.4491,74.4667,48966.0
2022-04-07 12:40:00,84.36,84.37,84.35,84.37,44599.0,74.4667,74.4756,74.4579,74.4756,44599.0
2022-04-07 12:50:00,84.37,84.37,84.33,84.34,26535.0,74.4756,74.4756,74.4402,74.4491,26535.0
2022-04-07 13:00:00,84.34,84.38,84.34,84.35,68119.0,74.4491,74.4844,74.4491,74.4579,68119.0
2022-04-07 13:10:00,84.34,84.39,84.34,84.34,124890.0,74.4491,74.4932,74.4491,74.4491,124890.0
2022-04-07 13:20:00,84.34,84.36,84.33,84.36,74798.0,74.4491,74.4667,74.4402,74.4667,74798.0
2022-04-07 13:30:00,84.36,84.38,84.35,84.37,105280.0,74.4667,74.4844,74.4579,74.4756,105280.0
2022-04-07 13:40:00,84.37,84.38,84.34,84.34,122254.0,74.4756,74.4844,74.4491,74.4491,122254.0
2022-04-07 13:50:00,84.35,84.39,84.33,84.38,67515.0,74.4579,74.4932,74.4402,74.4844,67515.0
2022-04-07 14:00:00,84.39,84.41,84.37,84.4,378519.0,74.4932,74.5109,74.4756,74.502,378519.0
2022-04-07 14:10:00,84.39,84.4,84.33,84.34,465431.0,74.4932,74.502,74.4402,74.4491,465431.0
2022-04-07 14:20:00,84.34,84.37,84.3,84.31,140461.0,74.4491,74.4756,74.4138,74.4226,140461.0
2022-04-07 14:30:00,84.31,84.32,84.25,84.29,109635.0,74.4226,74.4314,74.3696,74.4049,109635.0
2022-04-07 14:40:00,84.28,84.3,84.26,84.28,65015.0,74.3961,74.4138,74.3785,74.3961,65015.0
2022-04-07 14:50:00,84.28,84.34,84.26,84.34,70985.0,74.3961,74.4491,74.3785,74.4491,70985.0
2022-04-07 15:00:00,84.32,84.34,84.3,84.33,74849.0,74.4314,74.4491,74.4138,74.4402,74849.0
2022-04-07 15:10:00,84.33,84.34,84.27,84.3,80525.0,74.4402,74.4491,74.3873,74.4138,80525.0
2022-04-07 15:20:00,84.3,84.3,84.26,84.27,79800.0,74.4138,74.4138,74.3785,74.3873,79800.0
2022-04-07 15:30:00,84.28,84.33,84.27,84.33,81322.0,74.3961,74.4402,74.3873,74.4402,81322.0
2022-04-07 15:40:00,84.34,84.36,84.28,84.28,100690.0,74.4491,74.4667,74.3961,74.3961,100690.0
2022-04-07 15:50:00,84.27,84.3,84.26,84.3,123352.0,74.3873,74.4138,74.3785,74.4138,123352.0
2022-04-08 09:30:00,83.85,83.86,83.77,83.82,82476.0,74.0165,74.0254,73.9459,73.9901,82476.0
2022-04-08 09:40:00,83.84,83.85,83.78,83.79,255710.0,74.0077,74.0165,73.9547,73.9636,255710.0
2022-04-08 09:50:00,83.79,83.95,83.79,83.91,537585.0,73.9636,74.1048,73.9636,74.0695,537585.0
2022-04-08 10:00:00,83.91,84.0,83.9,83.99,546861.0,74.0695,74.1489,74.0607,74.1401,546861.0
2022-04-08 10:10:00,83.99,84.01,83.92,83.94,135476.0,74.1401,74.1578,74.0783,74.096,135476.0
2022-04-08 10:20:00,83.94,83.99,83.9,83.9,332029.0,74.096,74.1401,74.0607,74.0607,332029.0
2022-04-08 10:30:00,83.91,83.94,83.87,83.91,224172.0,74.0695,74.096,74.0342,74.0695,224172.0
2022-04-08 10:40:00,83.9,83.97,83.9,83.94,173962.0,74.0607,74.1225,74.0607,74.096,173962.0
2022-04-08 10:50:00,83.93,84.0,83.91,83.96,241264.0,74.0872,74.1489,74.0695,74.1136,241264.0
2022-04-08 11:00:00,83.97,84.03,83.96,84.0,38445.0,74.1225,74.1754,74.1136,74.1489,38445.0
2022-04-08 11:10:00,84.0,84.02,83.98,84.0,92889.0,74.1489,74.1666,74.1313,74.1489,92889.0
2022-04-08 11:20:00,84.0,84.0,83.93,83.94,103684.0,74.1489,74.1489,74.0872,74.096,103684.0
2022-04-08 11:30:00,83.95,83.98,83.94,83.97,62325.0,74.1048,74.1313,74.096,74.1225,62325.0
2022-04-08 11:40:00,83.97,83.98,83.95,83.96,75535.0,74.1225,74.1313,74.1048,74.1136,75535.0
2022-04-08 11:50:00,83.96,84.0,83.95,83.98,212577.0,74.1136,74.1489,74.1048,74.1313,212577.0
2022-04-08 12:00:00,83.97,83.98,83.94,83.95,81172.0,74.1225,74.1313,74.096,74.1048,81172.0
2022-04-08 12:10:00,83.95,83.96,83.93,83.95,72289.0,74.1048,74.1136,74.0872,74.1048,72289.0
2022-04-08 12:20:00,83.95,83.97,83.93,83.95,431105.0,74.1048,74.1225,74.0872,74.1048,431105.0
2022-04-08 12:30:00,83.95,83.96,83.93,83.94,441932.0,74.1048,74.1136,74.0872,74.096,441932.0
2022-04-08 12:40:00,83.94,83.94,83.89,83.9,1038163.0,74.096,74.096,74.0518,74.0607,1038163.0
2022-04-08 12:50:00,83.9,83.92,83.89,83.91,52778.0,74.0607,74.0783,74.0518,74.0695,52778.0
2022-04-08 13:00:00,83.9,83.91,83.83,83.87,103914.0,74.0607,74.0695,73.9989,74.0342,103914.0
2022-04-08 13:10:00,83.87,83.89,83.84,83.89,66261.0,74.0342,74.0518,74.0077,74.0518,66261.0
2022-04-08 13:20:00,83.88,83.89,83.84,83.89,77854.0,74.043,74.0518,74.0077,74.0518,77854.0
2022-04-08 13:30:00,83.88,83.89,83.83,83.86,52865.0,74.043,74.0518,73.9989,74.0254,52865.0
2022-04-08 13:40:00,83.86,83.86,83.79,83.82,42309.0,74.0254,74.0254,73.9636,73.9901,42309.0
2022-04-08 13:50:00,83.82,83.85,83.82,83.83,34655.0,73.9901,74.0165,73.9901,73.9989,34655.0
2022-04-08 14:00:00,83.83,83.85,83.81,83.83,43557.0,73.9989,74.0165,73.9812,73.9989,43557.0
2022-04-08 14:10:00,83.83,83.85,83.79,83.8,44751.0,73.9989,74.0165,73.9636,73.9724,44751.0
2022-04-08 14:20:00,83.8,83.83,83.77,83.8,64318.0,73.9724,73.9989,73.9459,73.9724,64318.0
2022-04-08 14:30:00,83.8,83.81,83.75,83.77,52284.0,73.9724,73.9812,73.9283,73.9459,52284.0
2022-04-08 14:40:00,83.77,83.78,83.73,83.74,51711.0,73.9459,73.9547,73.9106,73.9194,51711.0
2022-04-08 14:50:00,83.75,83.82,83.74,83.81,90378.0,73.9283,73.9901,73.9194,73.9812,90378.0
2022-04-08 15:00:00,83.81,83.81,83.74,83.76,95133.0,73.9812,73.9812,73.9194,73.9371,95133.0
2022-04-08 15:10:00,83.76,83.78,83.73,83.73,50297.0,73.9371,73.9547,73.9106,73.9106,50297.0
2022-04-08 15:20:00,83.73,83.76,83.72,83.75,120145.0,73.9106,73.9371,73.9018,73.9283,120145.0
2022-04-08 15:30:00,83.76,83.82,83.75,83.81,74911.0,73.9371,73.9901,73.9283,73.9812,74911.0
2022-04-08 15:40:00,83.81,83.84,83.8,83.81,110854.0,73.9812,74.0077,73.9724,73.9812,110854.0
2022-04-08 15:50:00,83.81,83.84,83.78,83.82,62879.0,73.9812,74.0077,73.9547,73.9901,62879.0
2022-04-11 09:30:00,83.48,83.54,83.46,83.5,139943.0,73.6899,73.7429,73.6723,73.7076,139943.0
2022-04-11 09:40:00,83.5,83.59,83.48,83.51,384616.0,73.7076,73.787,73.6899,73.7164,384616.0
2022-04-11 09:50:00,83.51,83.52,83.44,83.46,258581.0,73.7164,73.7252,73.6546,73.6723,258581.0
2022-04-11 10:00:00,83.45,83.45,83.4,83.44,530410.0,73.6634,73.6634,73.6193,73.6546,530410.0
2022-04-11 10:10:00,83.44,83.45,83.38,83.42,516789.0,73.6546,73.6634,73.6017,73.637,516789.0
2022-04-11 10:20:00,83.42,83.46,83.39,83.45,607169.0,73.637,73.6723,73.6105,73.6634,607169.0
2022-04-11 10:30:00,83.45,83.47,83.38,83.4,559134.0,73.6634,73.6811,73.6017,73.6193,559134.0
2022-04-11 10:40:00,83.4,83.49,83.39,83.48,1261460.0,73.6193,73.6988,73.6105,73.6899,1261460.0
2022-04-11 10:50:00,83.48,83.49,83.42,83.43,111526.0,73.6899,73.6988,73.637,73.6458,111526.0
2022-04-11 11:00:00,83.43,83.47,83.39,83.4,142995.0,73.6458,73.6811,73.6105,73.6193,142995.0
2022-04-11 11:10:00,83.4,83.44,83.35,83.37,251685.0,73.6193,73.6546,73.5752,73.5928,251685.0
2022-04-11 11:20:00,83.37,83.41,83.36,83.38,106898.0,73.5928,73.6281,73.584,73.6017,106898.0
2022-04-11 11:30:00,83.38,83.41,83.35,83.36,403811.0,73.6017,73.6281,73.5752,73.584,403811.0
2022-04-11 11:40:00,83.37,83.41,83.34,83.34,520930.0,73.5928,73.6281,73.5663,73.5663,520930.0
2022-04-11 11:50:00,83.35,83.37,83.33,83.34,294019.0,73.5752,73.5928,73.5575,73.5663,294019.0
2022-04-11 12:00:00,83.34,83.36,83.33,83.36,225697.0,73.5663,73.584,73.5575,73.584,225697.0
2022-04-11 12:10:00,83.35,83.36,83.31,83.33,163599.0,73.5752,73.584,73.5399,73.5575,163599.0
2022-04-11 12:20:00,83.33,83.35,83.3,83.33,137511.0,73.5575,73.5752,73.531,73.5575,137511.0
2022-04-11 12:30:00,83.33,83.35,83.31,83.31,78435.0,73.5575,73.5752,73.5399,73.5399,78435.0
2022-04-11 12:40:00,83.31,83.33,83.29,83.3,280233.0,73.5399,73.5575,73.5222,73.531,280233.0
2022-04-11 12:50:00,83.29,83.32,83.27,83.31,154377.0,73.5222,73.5487,73.5046,73.5399,154377.0
2022-04-11 13:00:00,83.32,83.37,83.26,83.29,137604.0,73.5487,73.5928,73.4957,73.5222,137604.0
2022-04-11 13:10:00,83.29,83.3,83.21,83.27,101476.0,73.5222,73.531,73.4516,73.5046,101476.0
2022-04-11 13:20:00,83.26,83.27,83.23,83.24,202200.0,73.4957,73.5046,73.4692,73.4781,202200.0
2022-04-11 13:30:00,83.25,83.26,83.22,83.26,92437.0,73.4869,73.4957,73.4604,73.4957,92437.0
2022-04-11 13:40:00,83.26,83.31,83.25,83.26,349294.0,73.4957,73.5399,73.4869,73.4957,349294.0
2022-04-11 13:50:00,83.26,83.26,83.22,83.23,118961.0,73.4957,73.4957,73.4604,73.4692,118961.0
2022-04-11 14:00:00,83.24,83.27,83.23,83.25,81037.0,73.4781,73.5046,73.4692,73.4869,81037.0
2022-04-11 14:10:00,83.25,83.28,83.24,83.27,139675.0,73.4869,73.5134,73.4781,73.5046,139675.0
2022-04-11 14:20:00,83.28,83.28,83.25,83.27,127526.0,73.5134,73.5134,73.4869,73.5046,127526.0
2022-04-11 14:30:00,83.27,83.29,83.24,83.26,155430.0,73.5046,73.5222,73.4781,73.4957,155430.0
2022-04-11 14:40:00,83.26,83.36,83.25,83.33,1088786.0,73.4957,73.584,73.4869,73.5575,1088786.0
2022-04-11 14:50:00,83.33,83.34,83.3,83.34,358389.0,73.5575,73.5663,73.531,73.5663,358389.0
2022-04-11 15:00:00,83.34,83.36,83.32,83.32,311775.0,73.5663,73.584,73.5487,73.5487,311775.0
2022-04-11 15:10:00,83.31,83.33,83.3,83.31,149474.0,73.5399,73.5575,73.531,73.5399,149474.0
2022-04-11 15:20:00,83.31,83.31,83.27,83.28,177811.0,73.5399,73.5399,73.5046,73.5134,177811.0
2022-04-11 15:30:00,83.28,83.29,83.24,83.24,325601.0,73.5134,73.5222,73.4781,73.4781,325601.0
2022-04-11 15:40:00,83.24,83.32,83.24,83.26,269091.0,73.4781,73.5487,73.4781,73.4957,269091.0
2022-04-11 15:50:00,83.26,83.33,83.25,83.33,271911.0,73.4957,73.5575,73.4869,73.5575,271911.0
2022-04-12 09:30:00,83.68,83.77,83.66,83.76,284423.0,73.8665,73.9459,73.8488,73.9371,284423.0
2022-04-12 09:40:00,83.75,83.83,83.75,83.82,547869.0,73.9283,73.9989,73.9283,73.9901,547869.0
2022-04-12 09:50:00,83.82,83.88,83.8,83.81,222622.0,73.9901,74.043,73.9724,73.9812,222622.0
2022-04-12 10:00:00,83.81,83.83,83.78,83.82,331475.0,73.9812,73.9989,73.9547,73.9901,331475.0
2022-04-12 10:10:00,83.82,83.89,83.81,83.89,203105.0,73.9901,74.0518,73.9812,74.0518,203105.0
2022-04-12 10:20:00,83.89,83.89,83.81,83.82,46142.0,74.0518,74.0518,73.9812,73.9901,46142.0
2022-04-12 10:30:00,83.82,83.84,83.79,83.81,92802.0,73.9901,74.0077,73.9636,73.9812,92802.0
2022-04-12 10:40:00,83.81,83.84,83.78,83.79,126925.0,73.9812,74.0077,73.9547,73.9636,126925.0
2022-04-12 10:50:00,83.8,83.84,83.76,83.84,52107.0,73.9724,74.0077,73.9371,74.0077,52107.0
2022-04-12 11:00:00,83.83,83.84,83.76,83.79,129916.0,73.9989,74.0077,73.9371,73.9636,129916.0
2022-04-12 11:10:00,83.78,83.83,83.77,83.82,81866.0,73.9547,73.9989,73.9459,73.9901,81866.0
2022-04-12 11:20:00,83.83,83.9,83.82,83.87,231625.0,73.9989,74.0607,73.9901,74.0342,231625.0
2022-04-12 11:30:00,83.87,83.88,83.81,83.81,108194.0,74.0342,74.043,73.9812,73.9812,108194.0
2022-04-12 11:40:00,83.82,83.83,83.78,83.79,47914.0,73.9901,73.9989,73.9547,73.9636,47914.0
2022-04-12 11:50:00,83.78,83.81,83.78,83.79,94223.0,73.9547,73.9812,73.9547,73.9636,94223.0
2022-04-12 12:00:00,83.79,83.79,83.76,83.78,162044.0,73.9636,73.9636,73.9371,73.9547,162044.0
2022-04-12 12:10:00,83.78,83.91,83.73,83.9,133306.0,73.9547,74.0695,73.9106,74.0607,133306.0
2022-04-12 12:20:00,83.9,83.95,83.88,83.89,891023.0,74.0607,74.1048,74.043,74.0518,891023.0
2022-04-12 12:30:00,83.88,83.93,83.86,83.92,150774.0,74.043,74.0872,74.0254,74.0783,150774.0
2022-04-12 12:40:00,83.92,83.92,83.84,83.87,119310.0,74.0783,74.0783,74.0077,74.0342,119310.0
2022-04-12 12:50:00,83.86,83.91,83.86,83.87,111637.0,74.0254,74.0695,74.0254,74.0342,111637.0
2022-04-12 13:00:00,83.87,83.91,83.72,83.74,718357.0,74.0342,74.0695,73.9018,73.9194,718357.0
2022-04-12 13:10:00,83.74,83.81,83.69,83.81,425547.0,73.9194,73.9812,73.8753,73.9812,425547.0
2022-04-12 13:20:00,83.8,83.84,83.78,83.84,188213.0,73.9724,74.0077,73.9547,74.0077,188213.0
2022-04-12 13:30:00,83.84,83.88,83.79,83.81,310193.0,74.0077,74.043,73.9636,73.9812,310193.0
2022-04-12 13:40:00,83.81,83.82,83.75,83.77,126958.0,73.9812,73.9901,73.9283,73.9459,126958.0
2022-04-12 13:50:00,83.77,83.77,83.68,83.68,62788.0,73.9459,73.9459,73.8665,73.8665,62788.0
2022-04-12 14:00:00,83.69,83.72,83.67,83.69,124098.0,73.8753,73.9018,73.8576,73.8753,124098.0
2022-04-12 14:10:00,83.68,83.68,83.62,83.63,52070.0,73.8665,73.8665,73.8135,73.8223,52070.0
2022-04-12 14:20:00,83.63,83.69,83.62,83.68,38764.0,73.8223,73.8753,73.8135,73.8665,38764.0
2022-04-12 14:30:00,83.68,83.7,83.61,83.61,77686.0,73.8665,73.8841,73.8047,73.8047,77686.0
2022-04-12 14:40:00,83.61,83.65,83.59,83.61,51514.0,73.8047,73.84,73.787,73.8047,51514.0
2022-04-12 14:50:00,83.62,83.64,83.6,83.64,139370.0,73.8135,73.8312,73.7959,73.8312,139370.0
2022-04-12 15:00:00,83.63,83.67,83.61,83.66,69769.0,73.8223,73.8576,73.8047,73.8488,69769.0
2022-04-12 15:10:00,83.66,83.7,83.63,83.63,60392.0,73.8488,73.8841,73.8223,73.8223,60392.0
2022-04-12 15:20:00,83.63,83.66,83.62,83.64,72673.0,73.8223,73.8488,73.8135,73.8312,72673.0
2022-04-12 15:30:00,83.64,83.67,83.62,83.66,81161.0,73.8312,73.8576,73.8135,73.8488,81161.0
2022-04-12 15:40:00,83.65,83.66,83.62,83.65,122172.0,73.84,73.8488,73.8135,73.84,122172.0
2022-04-12 15:50:00,83.64,83.65,83.58,83.58,288411.0,73.8312,73.84,73.7782,73.7782,288411.0
2022-04-13 09:30:00,83.67,83.79,83.62,83.78,137028.0,73.8576,73.9636,73.8135,73.9547,137028.0
2022-04-13 09:40:00,83.78,83.85,83.77,83.83,299102.0,73.9547,74.0165,73.9459,73.9989,299102.0
2022-04-13 09:50:00,83.82,83.83,83.77,83.79,206267.0,73.9901,73.9989,73.9459,73.9636,206267.0
2022-04-13 10:00:00,83.78,83.78,83.67,83.69,593145.0,73.9547,73.9547,73.8576,73.8753,593145.0
2022-04-13 10:10:00,83.69,83.89,83.67,83.86,671685.0,73.8753,74.0518,73.8576,74.0254,671685.0
2022-04-13 10:20:00,83.86,83.87,83.8,83.81,162025.0,74.0254,74.0342,73.9724,73.9812,162025.0
2022-04-13 10:30:00,83.8,83.8,83.75,83.75,415739.0,73.9724,73.9724,73.9283,73.9283,415739.0
2022-04-13 10:40:00,83.75,83.81,83.73,83.77,181420.0,73.9283,73.9812,73.9106,73.9459,181420.0
2022-04-13 10:50:00,83.77,83.83,83.76,83.81,203567.0,73.9459,73.9989,73.9371,73.9812,203567.0
2022-04-13 11:00:00,83.81,83.88,83.81,83.81,150165.0,73.9812,74.043,73.9812,73.9812,150165.0
2022-04-13 11:10:00,83.82,83.87,83.79,83.79,128042.0,73.9901,74.0342,73.9636,73.9636,128042.0
2022-04-13 11:20:00,83.8,83.82,83.76,83.78,34659.0,73.9724,73.9901,73.9371,73.9547,34659.0
2022-04-13 11:30:00,83.78,83.83,83.77,83.83,52302.0,73.9547,73.9989,73.9459,73.9989,52302.0
2022-04-13 11:40:00,83.83,83.86,83.82,83.86,58950.0,73.9989,74.0254,73.9901,74.0254,58950.0
2022-04-13 11:50:00,83.86,83.91,83.84,83.9,258901.0,74.0254,74.0695,74.0077,74.0607,258901.0
2022-04-13 12:00:00,83.9,83.93,83.87,83.87,51788.0,74.0607,74.0872,74.0342,74.0342,51788.0
2022-04-13 12:10:00,83.88,83.89,83.82,83.84,37974.0,74.043,74.0518,73.9901,74.0077,37974.0
2022-04-13 12:20:00,83.82,83.84,83.81,83.83,99004.0,73.9901,74.0077,73.9812,73.9989,99004.0
2022-04-13 12:30:00,83.83,83.87,83.81,83.82,188269.0,73.9989,74.0342,73.9812,73.9901,188269.0
2022-04-13 12:40:00,83.81,83.82,83.79,83.8,163441.0,73.9812,73.9901,73.9636,73.9724,163441.0
2022-04-13 12:50:00,83.8,83.8,83.74,83.74,122705.0,73.9724,73.9724,73.9194,73.9194,122705.0
2022-04-13 13:00:00,83.74,83.84,83.66,83.83,304661.0,73.9194,74.0077,73.8488,73.9989,304661.0
2022-04-13 13:10:00,83.83,83.83,83.75,83.76,66995.0,73.9989,73.9989,73.9283,73.9371,66995.0
2022-04-13 13:20:00,83.76,83.78,83.74,83.78,197995.0,73.9371,73.9547,73.9194,73.9547,197995.0
2022-04-13 13:30:00,83.79,83.8,83.73,83.77,69053.0,73.9636,73.9724,73.9106,73.9459,69053.0
2022-04-13 13:40:00,83.76,83.76,83.69,83.7,29635.0,73.9371,73.9371,73.8753,73.8841,29635.0
2022-04-13 13:50:00,83.7,83.73,83.69,83.71,40136.0,73.8841,73.9106,73.8753,73.893,40136.0
2022-04-13 14:00:00,83.7,83.76,83.69,83.73,37783.0,73.8841,73.9371,73.8753,73.9106,37783.0
2022-04-13 14:10:00,83.74,83.79,83.72,83.78,54919.0,73.9194,73.9636,73.9018,73.9547,54919.0
2022-04-13 14:20:00,83.77,83.83,83.77,83.83,90265.0,73.9459,73.9989,73.9459,73.9989,90265.0
2022-04-13 14:30:00,83.83,83.84,83.81,83.83,104310.0,73.9989,74.0077,73.9812,73.9989,104310.0
2022-04-13 14:40:00,83.83,83.84,83.81,83.81,51974.0,73.9989,74.0077,73.9812,73.9812,51974.0
2022-04-13 14:50:00,83.81,83.83,83.78,83.8,138173.0,73.9812,73.9989,73.9547,73.9724,138173.0
2022-04-13 15:00:00,83.8,83.81,83.74,83.75,51748.0,73.9724,73.9812,73.9194,73.9283,51748.0
2022-04-13 15:10:00,83.75,83.76,83.72,83.73,99982.0,73.9283,73.9371,73.9018,73.9106,99982.0
2022-04-13 15:20:00,83.73,83.8,83.72,83.78,249505.0,73.9106,73.9724,73.9018,73.9547,249505.0
2022-04-13 15:30:00,83.78,83.83,83.78,83.82,195697.0,73.9547,73.9989,73.9547,73.9901,195697.0
2022-04-13 15:40:00,83.82,83.83,83.75,83.8,504197.0,73.9901,73.9989,73.9283,73.9724,504197.0
2022-04-13 15:50:00,83.81,83.86,83.8,83.85,435014.0,73.9812,74.0254,73.9724,74.0165,435014.0
2022-04-14 09:30:00,83.78,83.86,83.7,83.7,159400.0,73.9547,74.0254,73.8841,73.8841,159400.0
2022-04-14 09:40:00,83.72,83.75,83.59,83.6,100287.0,73.9018,73.9283,73.787,73.7959,100287.0
2022-04-14 09:50:00,83.6,83.61,83.49,83.59,404149.0,73.7959,73.8047,73.6988,73.787,404149.0
2022-04-14 10:00:00,83.59,83.59,83.39,83.4,124622.0,73.787,73.787,73.6105,73.6193,124622.0
2022-04-14 10:10:00,83.4,83.5,83.39,83.5,117251.0,73.6193,73.7076,73.6105,73.7076,117251.0
2022-04-14 10:20:00,83.5,83.56,83.44,83.46,98940.0,73.7076,73.7605,73.6546,73.6723,98940.0
2022-04-14 10:30:00,83.47,83.49,83.4,83.42,134307.0,73.6811,73.6988,73.6193,73.637,134307.0
2022-04-14 10:40:00,83.42,83.52,83.42,83.47,114746.0,73.637,73.7252,73.637,73.6811,114746.0
2022-04-14 10:50:00,83.47,83.49,83.44,83.46,176586.0,73.6811,73.6988,73.6546,73.6723,176586.0
2022-04-14 11:00:00,83.46,83.52,83.43,83.45,264886.0,73.6723,73.7252,73.6458,73.6634,264886.0
2022-04-14 11:10:00,83.45,83.48,83.41,83.44,68052.0,73.6634,73.6899,73.6281,73.6546,68052.0
2022-04-14 11:20:00,83.44,83.45,83.35,83.43,87750.0,73.6546,73.6634,73.5752,73.6458,87750.0
2022-04-14 11:30:00,83.42,83.43,83.32,83.32,595865.0,73.637,73.6458,73.5487,73.5487,595865.0
2022-04-14 11:40:00,83.32,83.39,83.3,83.37,88995.0,73.5487,73.6105,73.531,73.5928,88995.0
2022-04-14 11:50:00,83.38,83.38,83.31,83.34,96637.0,73.6017,73.6017,73.5399,73.5663,96637.0
2022-04-14 12:00:00,83.34,83.36,83.3,83.34,56713.0,73.5663,73.584,73.531,73.5663,56713.0
2022-04-14 12:10:00,83.35,83.36,83.33,83.36,51483.0,73.5752,73.584,73.5575,73.584,51483.0
2022-04-14 12:20:00,83.36,83.37,83.31,83.33,59854.0,73.584,73.5928,73.5399,73.5575,59854.0
2022-04-14 12:30:00,83.33,83.35,83.27,83.28,69807.0,73.5575,73.5752,73.5046,73.5134,69807.0
2022-04-14 12:40:00,83.28,83.28,83.21,83.22,70599.0,73.5134,73.5134,73.4516,73.4604,70599.0
2022-04-14 12:50:00,83.22,83.28,83.2,83.28,176887.0,73.4604,73.5134,73.4428,73.5134,176887.0
2022-04-14 13:00:00,83.28,83.31,83.22,83.22,85387.0,73.5134,73.5399,73.4604,73.4604,85387.0
2022-04-14 13:10:00,83.22,83.24,83.17,83.17,78287.0,73.4604,73.4781,73.4163,73.4163,78287.0
2022-04-14 13:20:00,83.18,83.2,83.15,83.16,74922.0,73.4251,73.4428,73.3986,73.4075,74922.0
2022-04-14 13:30:00,83.16,83.2,83.13,83.19,89469.0,73.4075,73.4428,73.381,73.4339,89469.0
2022-04-14 13:40:00,83.18,83.21,83.17,83.18,49052.0,73.4251,73.4516,73.4163,73.4251,49052.0
2022-04-14 13:50:00,83.19,83.19,83.14,83.18,70617.0,73.4339,73.4339,73.3898,73.4251,70617.0
2022-04-14 14:00:00,83.18,83.21,83.16,83.19,42276.0,73.4251,73.4516,73.4075,73.4339,42276.0
2022-04-14 14:10:00,83.19,83.22,83.18,83.2,64575.0,73.4339,73.4604,73.4251,73.4428,64575.0
2022-04-14 14:20:00,83.19,83.2,83.15,83.18,46530.0,73.4339,73.4428,73.3986,73.4251,46530.0
2022-04-14 14:30:00,83.19,83.2,83.17,83.17,114334.0,73.4339,73.4428,73.4163,73.4163,114334.0
2022-04-14 14:40:00,83.17,83.2,83.16,83.19,26145.0,73.4163,73.4428,73.4075,73.4339,26145.0
2022-04-14 14:50:00,83.19,83.2,83.14,83.15,32123.0,73.4339,73.4428,73.3898,73.3986,32123.0
2022-04-14 15:00:00,83.16,83.16,83.12,83.12,51101.0,73.4075,73.4075,73.3721,73.3721,51101.0
2022-04-14 15:10:00,83.12,83.16,83.11,83.15,37265.0,73.3721,73.4075,73.3633,73.3986,37265.0
2022-04-14 15:20:00,83.16,83.18,83.15,83.16,52054.0,73.4075,73.4251,73.3986,73.4075,52054.0
2022-04-14 15:30:00,83.16,83.17,83.14,83.16,69249.0,73.4075,73.4163,73.3898,73.4075,69249.0
2022-04-14 15:40:00,83.16,83.16,83.14,83.15,109409.0,73.4075,73.4075,73.3898,73.3986,109409.0
2022-04-14 15:50:00,83.14,83.17,83.11,83.16,302433.0,73.3898,73.4163,73.3633,73.4075,302433.0
2022-04-18 09:30:00,83.01,83.12,83.01,83.11,177735.0,73.275,73.3721,73.275,73.3633,177735.0
2022-04-18 09:40:00,83.1,83.12,83.02,83.05,96858.0,73.3545,73.3721,73.2839,73.3104,96858.0
2022-04-18 09:50:00,83.05,83.09,83.04,83.06,122726.0,73.3104,73.3457,73.3015,73.3192,122726.0
2022-04-18 10:00:00,83.06,83.09,83.01,83.05,247790.0,73.3192,73.3457,73.275,73.3104,247790.0
2022-04-18 10:10:00,83.05,83.11,83.03,83.03,187311.0,73.3104,73.3633,73.2927,73.2927,187311.0
2022-04-18 10:20:00,83.03,83.06,83.02,83.03,35339.0,73.2927,73.3192,73.2839,73.2927,35339.0
2022-04-18 10:30:00,83.03,83.04,82.99,83.0,74499.0,73.2927,73.3015,73.2574,73.2662,74499.0
2022-04-18 10:40:00,83.0,83.02,82.93,82.94,116931.0,73.2662,73.2839,73.2044,73.2133,116931.0
2022-04-18 10:50:00,82.94,82.94,82.86,82.89,67664.0,73.2133,73.2133,73.1426,73.1691,67664.0
2022-04-18 11:00:00,82.89,82.91,82.84,82.87,144857.0,73.1691,73.1868,73.125,73.1515,144857.0
2022-04-18 11:10:00,82.87,82.89,82.85,82.88,179799.0,73.1515,73.1691,73.1338,73.1603,179799.0
2022-04-18 11:20:00,82.88,82.91,82.84,82.86,116908.0,73.1603,73.1868,73.125,73.1426,116908.0
2022-04-18 11:30:00,82.86,82.87,82.82,82.84,71334.0,73.1426,73.1515,73.1073,73.125,71334.0
2022-04-18 11:40:00,82.84,82.87,82.83,82.86,62342.0,73.125,73.1515,73.1162,73.1426,62342.0
2022-04-18 11:50:00,82.86,82.89,82.85,82.89,115564.0,73.1426,73.1691,73.1338,73.1691,115564.0
2022-04-18 12:00:00,82.89,82.89,82.87,82.88,231082.0,73.1691,73.1691,73.1515,73.1603,231082.0
2022-04-18 12:10:00,82.87,82.88,82.82,82.82,573432.0,73.1515,73.1603,73.1073,73.1073,573432.0
2022-04-18 12:20:00,82.83,82.83,82.78,82.8,93056.0,73.1162,73.1162,73.072,73.0897,93056.0
2022-04-18 12:30:00,82.79,82.8,82.77,82.77,94086.0,73.0808,73.0897,73.0632,73.0632,94086.0
2022-04-18 12:40:00,82.77,82.82,82.75,82.8,49260.0,73.0632,73.1073,73.0455,73.0897,49260.0
2022-04-18 12:50:00,82.79,82.8,82.77,82.78,84840.0,73.0808,73.0897,73.0632,73.072,84840.0
2022-04-18 13:00:00,82.78,82.84,82.78,82.82,77113.0,73.072,73.125,73.072,73.1073,77113.0
2022-04-18 13:10:00,82.83,82.86,82.82,82.82,48471.0,73.1162,73.1426,73.1073,73.1073,48471.0
2022-04-18 13:20:00,82.82,82.86,82.8,82.85,77585.0,73.1073,73.1426,73.0897,73.1338,77585.0
2022-04-18 13:30:00,82.84,82.89,82.82,82.87,69275.0,73.125,73.1691,73.1073,73.1515,69275.0
2022-04-18 13:40:00,82.88,82.88,82.83,82.84,66959.0,73.1603,73.1603,73.1162,73.125,66959.0
2022-04-18 13:50:00,82.84,82.89,82.82,82.83,241160.0,73.125,73.1691,73.1073,73.1162,241160.0
2022-04-18 14:00:00,82.83,82.88,82.82,82.88,105341.0,73.1162,73.1603,73.1073,73.1603,105341.0
2022-04-18 14:10:00,82.88,82.88,82.84,82.85,142425.0,73.1603,73.1603,73.125,73.1338,142425.0
2022-04-18 14:20:00,82.85,82.86,82.82,82.83,92105.0,73.1338,73.1426,73.1073,73.1162,92105.0
2022-04-18 14:30:00,82.83,82.9,82.82,82.9,85360.0,73.1162,73.1779,73.1073,73.1779,85360.0
2022-04-18 14:40:00,82.9,82.9,82.86,82.87,68528.0,73.1779,73.1779,73.1426,73.1515,68528.0
2022-04-18 14:50:00,82.87,82.89,82.83,82.83,171366.0,73.1515,73.1691,73.1162,73.1162,171366.0
2022-04-18 15:00:00,82.84,82.9,82.83,82.88,93974.0,73.125,73.1779,73.1162,73.1603,93974.0
2022-04-18 15:10:00,82.88,82.91,82.87,82.89,69991.0,73.1603,73.1868,73.1515,73.1691,69991.0
2022-04-18 15:20:00,82.89,82.91,82.83,82.84,80406.0,73.1691,73.1868,73.1162,73.125,80406.0
2022-04-18 15:30:00,82.84,82.86,82.81,82.84,64778.0,73.125,73.1426,73.0985,73.125,64778.0
2022-04-18 15:40:00,82.83,82.84,82.72,82.72,226397.0,73.1162,73.125,73.0191,73.0191,226397.0
2022-04-18 15:50:00,82.71,82.79,82.69,82.78,217175.0,73.0102,73.0808,72.9926,73.072,217175.0
2022-04-19 09:30:00,82.39,82.45,82.35,82.4,129508.0,72.7278,72.7807,72.6924,72.7366,129508.0
2022-04-19 09:40:00,82.4,82.5,82.4,82.45,387508.0,72.7366,72.8249,72.7366,72.7807,387508.0
2022-04-19 09:50:00,82.45,82.46,82.41,82.42,130705.0,72.7807,72.7895,72.7454,72.7542,130705.0
2022-04-19 10:00:00,82.43,82.52,82.4,82.52,84414.0,72.7631,72.8425,72.7366,72.8425,84414.0
2022-04-19 10:10:00,82.52,82.55,82.46,82.53,109756.0,72.8425,72.869,72.7895,72.8513,109756.0
2022-04-19 10:20:00,82.53,82.54,82.46,82.46,65318.0,72.8513,72.8602,72.7895,72.7895,65318.0
2022-04-19 10:30:00,82.46,82.47,82.41,82.46,494486.0,72.7895,72.7984,72.7454,72.7895,494486.0
2022-04-19 10:40:00,82.46,82.5,82.44,82.49,62590.0,72.7895,72.8249,72.7719,72.816,62590.0
2022-04-19 10:50:00,82.47,82.49,82.41,82.43,248762.0,72.7984,72.816,72.7454,72.7631,248762.0
2022-04-19 11:00:00,82.42,82.47,82.41,82.46,76155.0,72.7542,72.7984,72.7454,72.7895,76155.0
2022-04-19 11:10:00,82.47,82.52,82.45,82.52,103300.0,72.7984,72.8425,72.7807,72.8425,103300.0
2022-04-19 11:20:00,82.52,82.55,82.51,82.54,54497.0,72.8425,72.869,72.8337,72.8602,54497.0
2022-04-19 11:30:00,82.53,82.53,82.48,82.52,78486.0,72.8513,72.8513,72.8072,72.8425,78486.0
2022-04-19 11:40:00,82.52,82.52,82.47,82.48,90064.0,72.8425,72.8425,72.7984,72.8072,90064.0
2022-04-19 11:50:00,82.48,82.54,82.48,82.52,141532.0,72.8072,72.8602,72.8072,72.8425,141532.0
2022-04-19 12:00:00,82.52,82.55,82.47,82.48,149850.0,72.8425,72.869,72.7984,72.8072,149850.0
2022-04-19 12:10:00,82.48,82.52,82.48,82.5,32794.0,72.8072,72.8425,72.8072,72.8249,32794.0
2022-04-19 12:20:00,82.5,82.51,82.41,82.41,380381.0,72.8249,72.8337,72.7454,72.7454,380381.0
2022-04-19 12:30:00,82.42,82.44,82.4,82.44,514086.0,72.7542,72.7719,72.7366,72.7719,514086.0
2022-04-19 12:40:00,82.44,82.46,82.42,82.44,39822.0,72.7719,72.7895,72.7542,72.7719,39822.0
2022-04-19 12:50:00,82.45,82.47,82.42,82.45,106851.0,72.7807,72.7984,72.7542,72.7807,106851.0
2022-04-19 13:00:00,82.45,82.48,82.43,82.44,78218.0,72.7807,72.8072,72.7631,72.7719,78218.0
2022-04-19 13:10:00,82.44,82.44,82.41,82.42,53789.0,72.7719,72.7719,72.7454,72.7542,53789.0
2022-04-19 13:20:00,82.42,82.44,82.41,82.43,32610.0,72.7542,72.7719,72.7454,72.7631,32610.0
2022-04-19 13:30:00,82.43,82.44,82.37,82.38,126452.0,72.7631,72.7719,72.7101,72.7189,126452.0
2022-04-19 13:40:00,82.39,82.4,82.33,82.37,57165.0,72.7278,72.7366,72.6748,72.7101,57165.0
2022-04-19 13:50:00,82.36,82.38,82.33,82.34,86538.0,72.7013,72.7189,72.6748,72.6836,86538.0
2022-04-19 14:00:00,82.33,82.35,82.31,82.31,54375.0,72.6748,72.6924,72.6571,72.6571,54375.0
2022-04-19 14:10:00,82.31,82.32,82.25,82.26,109737.0,72.6571,72.666,72.6042,72.613,109737.0
2022-04-19 14:20:00,82.27,82.28,82.23,82.28,204922.0,72.6218,72.6307,72.5865,72.6307,204922.0
2022-04-19 14:30:00,82.28,82.31,82.26,82.3,86286.0,72.6307,72.6571,72.613,72.6483,86286.0
2022-04-19 14:40:00,82.3,82.33,82.29,82.3,51000.0,72.6483,72.6748,72.6395,72.6483,51000.0
2022-04-19 14:50:00,82.31,82.32,82.28,82.32,108028.0,72.6571,72.666,72.6307,72.666,108028.0
2022-04-19 15:00:00,82.33,82.35,82.3,82.32,57852.0,72.6748,72.6924,72.6483,72.666,57852.0
2022-04-19 15:10:00,82.32,82.38,82.32,82.33,134478.0,72.666,72.7189,72.666,72.6748,134478.0
2022-04-19 15:20:00,82.33,82.36,82.28,82.28,203905.0,72.6748,72.7013,72.6307,72.6307,203905.0
2022-04-19 15:30:00,82.28,82.3,82.2,82.24,113769.0,72.6307,72.6483,72.56,72.5953,113769.0
2022-04-19 15:40:00,82.24,82.25,82.2,82.21,120799.0,72.5953,72.6042,72.56,72.5689,120799.0
2022-04-19 15:50:00,82.21,82.21,82.16,82.19,241689.0,72.5689,72.5689,72.5247,72.5512,241689.0
2022-04-20 09:30:00,82.54,82.6,82.49,82.59,156411.0,72.8602,72.9131,72.816,72.9043,156411.0
2022-04-20 09:40:00,82.58,82.64,82.56,82.56,54426.0,72.8955,72.9484,72.8778,72.8778,54426.0
2022-04-20 09:50:00,82.56,82.62,82.56,82.6,106067.0,72.8778,72.9308,72.8778,72.9131,106067.0
2022-04-20 10:00:00,82.62,82.7,82.62,82.7,141764.0,72.9308,73.0014,72.9308,73.0014,141764.0
2022-04-20 10:10:00,82.7,82.73,82.67,82.7,160289.0,73.0014,73.0279,72.9749,73.0014,160289.0
2022-04-20 10:20:00,82.7,82.75,82.69,82.73,169465.0,73.0014,73.0455,72.9926,73.0279,169465.0
2022-04-20 10:30:00,82.73,82.73,82.68,82.7,117625.0,73.0279,73.0279,72.9837,73.0014,117625.0
2022-04-20 10:40:00,82.71,82.74,82.68,82.69,323918.0,73.0102,73.0367,72.9837,72.9926,323918.0
2022-04-20 10:50:00,82.7,82.75,82.69,82.75,55827.0,73.0014,73.0455,72.9926,73.0455,55827.0
2022-04-20 11:00:00,82.74,82.76,82.71,82.73,89150.0,73.0367,73.0544,73.0102,73.0279,89150.0
2022-04-20 11:10:00,82.75,82.76,82.7,82.7,40036.0,73.0455,73.0544,73.0014,73.0014,40036.0
2022-04-20 11:20:00,82.71,82.74,82.71,82.72,96559.0,73.0102,73.0367,73.0102,73.0191,96559.0
2022-04-20 11:30:00,82.72,82.78,82.71,82.76,185576.0,73.0191,73.072,73.0102,73.0544,185576.0
2022-04-20 11:40:00,82.75,82.79,82.72,82.78,270205.0,73.0455,73.0808,73.0191,73.072,270205.0
2022-04-20 11:50:00,82.78,82.81,82.77,82.78,53975.0,73.072,73.0985,73.0632,73.072,53975.0
2022-04-20 12:00:00,82.77,82.78,82.7,82.71,199318.0,73.0632,73.072,73.0014,73.0102,199318.0
2022-04-20 12:10:00,82.71,82.74,82.68,82.7,146601.0,73.0102,73.0367,72.9837,73.0014,146601.0
2022-04-20 12:20:00,82.7,82.72,82.67,82.71,118389.0,73.0014,73.0191,72.9749,73.0102,118389.0
2022-04-20 12:30:00,82.71,82.71,82.63,82.64,154856.0,73.0102,73.0102,72.9396,72.9484,154856.0
2022-04-20 12:40:00,82.64,82.65,82.62,82.63,238265.0,72.9484,72.9573,72.9308,72.9396,238265.0
2022-04-20 12:50:00,82.64,82.67,82.62,82.67,90116.0,72.9484,72.9749,72.9308,72.9749,90116.0
2022-04-20 13:00:00,82.66,82.76,82.62,82.74,637799.0,72.9661,73.0544,72.9308,73.0367,637799.0
2022-04-20 13:10:00,82.75,82.82,82.72,82.81,137742.0,73.0455,73.1073,73.0191,73.0985,137742.0
2022-04-20 13:20:00,82.82,82.84,82.78,82.78,163982.0,73.1073,73.125,73.072,73.072,163982.0
2022-04-20 13:30:00,82.79,82.83,82.75,82.77,78794.0,73.0808,73.1162,73.0455,73.0632,78794.0
2022-04-20 13:40:00,82.77,82.77,82.7,82.7,66133.0,73.0632,73.0632,73.0014,73.0014,66133.0
2022-04-20 13:50:00,82.71,82.75,82.7,82.74,137751.0,73.0102,73.0455,73.0014,73.0367,137751.0
2022-04-20 14:00:00,82.74,82.75,82.68,82.7,123537.0,73.0367,73.0455,72.9837,73.0014,123537.0
2022-04-20 14:10:00,82.7,82.7,82.66,82.68,362218.0,73.0014,73.0014,72.9661,72.9837,362218.0
2022-04-20 14:20:00,82.67,82.73,82.67,82.72,400597.0,72.9749,73.0279,72.9749,73.0191,400597.0
2022-04-20 14:30:00,82.72,82.77,82.71,82.75,319178.0,73.0191,73.0632,73.0102,73.0455,319178.0
2022-04-20 14:40:00,82.75,82.76,82.68,82.69,109581.0,73.0455,73.0544,72.9837,72.9926,109581.0
2022-04-20 14:50:00,82.69,82.73,82.65,82.73,80890.0,72.9926,73.0279,72.9573,73.0279,80890.0
2022-04-20 15:00:00,82.72,82.72,82.68,82.72,112292.0,73.0191,73.0191,72.9837,73.0191,112292.0
2022-04-20 15:10:00,82.73,82.73,82.7,82.71,49532.0,73.0279,73.0279,73.0014,73.0102,49532.0
2022-04-20 15:20:00,82.7,82.72,82.67,82.68,80158.0,73.0014,73.0191,72.9749,72.9837,80158.0
2022-04-20 15:30:00,82.69,82.69,82.62,82.63,81883.0,72.9926,72.9926,72.9308,72.9396,81883.0
2022-04-20 15:40:00,82.64,82.68,82.61,82.66,127455.0,72.9484,72.9837,72.922,72.9661,127455.0
2022-04-20 15:50:00,82.66,82.69,82.62,82.66,153805.0,72.9661,72.9926,72.9308,72.9661,153805.0
2022-04-21 09:30:00,82.6,82.6,82.53,82.58,291435.0,72.9131,72.9131,72.8513,72.8955,291435.0
2022-04-21 09:40:00,82.58,82.59,82.49,82.5,204398.0,72.8955,72.9043,72.816,72.8249,204398.0
2022-04-21 09:50:00,82.51,82.54,82.41,82.41,154910.0,72.8337,72.8602,72.7454,72.7454,154910.0
2022-04-21 10:00:00,82.41,82.43,82.37,82.38,607505.0,72.7454,72.7631,72.7101,72.7189,607505.0
2022-04-21 10:10:00,82.38,82.39,82.3,82.35,119657.0,72.7189,72.7278,72.6483,72.6924,119657.0
2022-04-21 10:20:00,82.34,82.4,82.32,82.39,120383.0,72.6836,72.7366,72.666,72.7278,120383.0
2022-04-21 10:30:00,82.39,82.39,82.22,82.25,177666.0,72.7278,72.7278,72.5777,72.6042,177666.0
2022-04-21 10:40:00,82.25,82.28,82.19,82.2,348887.0,72.6042,72.6307,72.5512,72.56,348887.0
2022-04-21 10:50:00,82.2,82.22,82.16,82.2,113319.0,72.56,72.5777,72.5247,72.56,113319.0
2022-04-21 11:00:00,82.19,82.21,82.15,82.2,64657.0,72.5512,72.5689,72.5159,72.56,64657.0
2022-04-21 11:10:00,82.21,82.25,82.18,82.24,167354.0,72.5689,72.6042,72.5424,72.5953,167354.0
2022-04-21 11:20:00,82.24,82.25,82.21,82.21,193424.0,72.5953,72.6042,72.5689,72.5689,193424.0
2022-04-21 11:30:00,82.21,82.22,82.0,82.01,224614.0,72.5689,72.5777,72.3835,72.3923,224614.0
2022-04-21 11:40:00,82.01,82.02,81.91,81.96,202261.0,72.3923,72.4011,72.304,72.3482,202261.0
2022-04-21 11:50:00,81.97,82.03,81.96,81.98,492821.0,72.357,72.41,72.3482,72.3658,492821.0
2022-04-21 12:00:00,81.98,81.99,81.94,81.95,489850.0,72.3658,72.3747,72.3305,72.3394,489850.0
2022-04-21 12:10:00,81.94,81.98,81.93,81.96,87945.0,72.3305,72.3658,72.3217,72.3482,87945.0
2022-04-21 12:20:00,81.95,81.97,81.89,81.92,162212.0,72.3394,72.357,72.2864,72.3129,162212.0
2022-04-21 12:30:00,81.93,82.02,81.91,82.02,115104.0,72.3217,72.4011,72.304,72.4011,115104.0
2022-04-21 12:40:00,82.01,82.05,81.96,81.97,97665.0,72.3923,72.4276,72.3482,72.357,97665.0
2022-04-21 12:50:00,81.96,81.97,81.87,81.9,146305.0,72.3482,72.357,72.2687,72.2952,146305.0
2022-04-21 13:00:00,81.89,81.93,81.86,81.92,103499.0,72.2864,72.3217,72.2599,72.3129,103499.0
2022-04-21 13:10:00,81.92,81.94,81.81,81.89,166008.0,72.3129,72.3305,72.2158,72.2864,166008.0
2022-04-21 13:20:00,81.89,81.96,81.88,81.96,128546.0,72.2864,72.3482,72.2776,72.3482,128546.0
2022-04-21 13:30:00,81.96,81.98,81.9,81.96,139752.0,72.3482,72.3658,72.2952,72.3482,139752.0
2022-04-21 13:40:00,81.97,82.01,81.92,81.99,190987.0,72.357,72.3923,72.3129,72.3747,190987.0
2022-04-21 13:50:00,81.98,82.02,81.95,82.02,243864.0,72.3658,72.4011,72.3394,72.4011,243864.0
2022-04-21 14:00:00,82.02,82.03,81.91,81.91,222579.0,72.4011,72.41,72.304,72.304,222579.0
2022-04-21 14:10:00,81.92,81.94,81.85,81.86,285522.0,72.3129,72.3305,72.2511,72.2599,285522.0
2022-04-21 14:20:00,81.85,81.88,81.84,81.85,221487.0,72.2511,72.2776,72.2423,72.2511,221487.0
2022-04-21 14:30:00,81.85,81.93,81.84,81.92,219248.0,72.2511,72.3217,72.2423,72.3129,219248.0
2022-04-21 14:40:00,81.92,81.97,81.92,81.97,201867.0,72.3129,72.357,72.3129,72.357,201867.0
2022-04-21 14:50:00,81.97,81.98,81.94,81.95,118834.0,72.357,72.3658,72.3305,72.3394,118834.0
2022-04-21 15:00:00,81.95,81.97,81.92,81.95,397090.0,72.3394,72.357,72.3129,72.3394,397090.0
2022-04-21 15:10:00,81.95,81.98,81.92,81.97,256566.0,72.3394,72.3658,72.3129,72.357,256566.0
2022-04-21 15:20:00,81.96,82.01,81.95,82.01,124155.0,72.3482,72.3923,72.3394,72.3923,124155.0
2022-04-21 15:30:00,82.01,82.02,81.99,82.0,399004.0,72.3923,72.4011,72.3747,72.3835,399004.0
2022-04-21 15:40:00,82.01,82.04,82.0,82.01,243556.0,72.3923,72.4188,72.3835,72.3923,243556.0
2022-04-21 15:50:00,82.01,82.04,81.94,81.97,326587.0,72.3923,72.4188,72.3305,72.357,326587.0
2022-04-22 09:30:00,81.74,81.74,81.57,81.71,344053.0,72.154,72.154,72.0039,72.1275,344053.0
2022-04-22 09:40:00,81.71,81.84,81.67,81.67,403099.0,72.1275,72.2423,72.0922,72.0922,403099.0
2022-04-22 09:50:00,81.68,81.88,81.67,81.86,171060.0,72.101,72.2776,72.0922,72.2599,171060.0
2022-04-22 10:00:00,81.87,82.01,81.84,81.96,233275.0,72.2687,72.3923,72.2423,72.3482,233275.0
2022-04-22 10:10:00,81.96,82.04,81.94,82.03,222487.0,72.3482,72.4188,72.3305,72.41,222487.0
2022-04-22 10:20:00,82.03,82.05,81.9,81.92,273623.0,72.41,72.4276,72.2952,72.3129,273623.0
2022-04-22 10:30:00,81.92,82.03,81.92,81.94,228579.0,72.3129,72.41,72.3129,72.3305,228579.0
2022-04-22 10:40:00,81.93,81.96,81.89,81.91,242262.0,72.3217,72.3482,72.2864,72.304,242262.0
2022-04-22 10:50:00,81.91,81.98,81.88,81.93,325483.0,72.304,72.3658,72.2776,72.3217,325483.0
2022-04-22 11:00:00,81.94,81.95,81.85,81.87,210107.0,72.3305,72.3394,72.2511,72.2687,210107.0
2022-04-22 11:10:00,81.87,81.87,81.78,81.81,306453.0,72.2687,72.2687,72.1893,72.2158,306453.0
2022-04-22 11:20:00,81.81,81.87,81.8,81.84,195441.0,72.2158,72.2687,72.2069,72.2423,195441.0
2022-04-22 11:30:00,81.84,81.87,81.78,81.8,252545.0,72.2423,72.2687,72.1893,72.2069,252545.0
2022-04-22 11:40:00,81.81,81.83,81.71,81.72,202450.0,72.2158,72.2334,72.1275,72.1363,202450.0
2022-04-22 11:50:00,81.72,81.8,81.71,81.78,195212.0,72.1363,72.2069,72.1275,72.1893,195212.0
2022-04-22 12:00:00,81.78,81.82,81.76,81.81,339276.0,72.1893,72.2246,72.1716,72.2158,339276.0
2022-04-22 12:10:00,81.82,81.83,81.75,81.77,251512.0,72.2246,72.2334,72.1628,72.1805,251512.0
2022-04-22 12:20:00,81.76,81.84,81.76,81.81,366729.0,72.1716,72.2423,72.1716,72.2158,366729.0
2022-04-22 12:30:00,81.81,81.86,81.81,81.84,575395.0,72.2158,72.2599,72.2158,72.2423,575395.0
2022-04-22 12:40:00,81.84,81.87,81.84,81.86,134339.0,72.2423,72.2687,72.2423,72.2599,134339.0
2022-04-22 12:50:00,81.86,81.88,81.83,81.86,388896.0,72.2599,72.2776,72.2334,72.2599,388896.0
2022-04-22 13:00:00,81.85,81.91,81.85,81.89,129877.0,72.2511,72.304,72.2511,72.2864,129877.0
2022-04-22 13:10:00,81.89,81.9,81.86,81.87,154103.0,72.2864,72.2952,72.2599,72.2687,154103.0
2022-04-22 13:20:00,81.87,81.87,81.81,81.86,191277.0,72.2687,72.2687,72.2158,72.2599,191277.0
2022-04-22 13:30:00,81.85,81.86,81.82,81.85,110538.0,72.2511,72.2599,72.2246,72.2511,110538.0
2022-04-22 13:40:00,81.84,81.87,81.83,81.84,446374.0,72.2423,72.2687,72.2334,72.2423,446374.0
2022-04-22 13:50:00,81.84,81.86,81.81,81.81,104361.0,72.2423,72.2599,72.2158,72.2158,104361.0
2022-04-22 14:00:00,81.81,81.82,81.77,81.8,162104.0,72.2158,72.2246,72.1805,72.2069,162104.0
2022-04-22 14:10:00,81.79,81.87,81.79,81.86,193132.0,72.1981,72.2687,72.1981,72.2599,193132.0
2022-04-22 14:20:00,81.87,81.88,81.83,81.84,187107.0,72.2687,72.2776,72.2334,72.2423,187107.0
2022-04-22 14:30:00,81.84,81.85,81.8,81.83,108024.0,72.2423,72.2511,72.2069,72.2334,108024.0
2022-04-22 14:40:00,81.83,81.88,81.82,81.88,164007.0,72.2334,72.2776,72.2246,72.2776,164007.0
2022-04-22 14:50:00,81.88,81.9,81.86,81.87,237810.0,72.2776,72.2952,72.2599,72.2687,237810.0
2022-04-22 15:00:00,81.87,81.89,81.87,81.89,151681.0,72.2687,72.2864,72.2687,72.2864,151681.0
2022-04-22 15:10:00,81.89,82.01,81.86,81.99,158921.0,72.2864,72.3923,72.2599,72.3747,158921.0
2022-04-22 15:20:00,81.99,82.03,81.96,81.97,285805.0,72.3747,72.41,72.3482,72.357,285805.0
2022-04-22 15:30:00,81.98,82.08,81.97,82.05,453910.0,72.3658,72.4541,72.357,72.4276,453910.0
2022-04-22 15:40:00,82.05,82.06,81.97,81.97,332123.0,72.4276,72.4365,72.357,72.357,332123.0
2022-04-22 15:50:00,81.97,81.98,81.91,81.94,409723.0,72.357,72.3658,72.304,72.3305,409723.0
2022-04-25 09:30:00,82.33,82.52,82.33,82.48,417435.0,72.6748,72.8425,72.6748,72.8072,417435.0
2022-04-25 09:40:00,82.49,82.55,82.49,82.54,212830.0,72.816,72.869,72.816,72.8602,212830.0
2022-04-25 09:50:00,82.54,82.57,82.51,82.55,842862.0,72.8602,72.8866,72.8337,72.869,842862.0
2022-04-25 10:00:00,82.55,82.59,82.54,82.58,387276.0,72.869,72.9043,72.8602,72.8955,387276.0
2022-04-25 10:10:00,82.59,82.64,82.52,82.58,199474.0,72.9043,72.9484,72.8425,72.8955,199474.0
2022-04-25 10:20:00,82.58,82.59,82.52,82.53,300742.0,72.8955,72.9043,72.8425,72.8513,300742.0
2022-04-25 10:30:00,82.52,82.54,82.51,82.52,194292.0,72.8425,72.8602,72.8337,72.8425,194292.0
2022-04-25 10:40:00,82.51,82.55,82.47,82.54,400697.0,72.8337,72.869,72.7984,72.8602,400697.0
2022-04-25 10:50:00,82.54,82.61,82.5,82.61,295237.0,72.8602,72.922,72.8249,72.922,295237.0
2022-04-25 11:00:00,82.62,82.64,82.58,82.64,665425.0,72.9308,72.9484,72.8955,72.9484,665425.0
2022-04-25 11:10:00,82.64,82.69,82.64,82.69,200131.0,72.9484,72.9926,72.9484,72.9926,200131.0
2022-04-25 11:20:00,82.68,82.72,82.67,82.68,948013.0,72.9837,73.0191,72.9749,72.9837,948013.0
2022-04-25 11:30:00,82.68,82.77,82.68,82.73,353075.0,72.9837,73.0632,72.9837,73.0279,353075.0
2022-04-25 11:40:00,82.73,82.74,82.7,82.73,272611.0,73.0279,73.0367,73.0014,73.0279,272611.0
2022-04-25 11:50:00,82.73,82.75,82.7,82.71,148257.0,73.0279,73.0455,73.0014,73.0102,148257.0
2022-04-25 12:00:00,82.72,82.76,82.69,82.7,297357.0,73.0191,73.0544,72.9926,73.0014,297357.0
2022-04-25 12:10:00,82.7,82.72,82.67,82.68,439275.0,73.0014,73.0191,72.9749,72.9837,439275.0
2022-04-25 12:20:00,82.69,82.73,82.61,82.62,420828.0,72.9926,73.0279,72.922,72.9308,420828.0
2022-04-25 12:30:00,82.62,82.68,82.55,82.56,187633.0,72.9308,72.9837,72.869,72.8778,187633.0
2022-04-25 12:40:00,82.57,82.57,82.53,82.55,185206.0,72.8866,72.8866,72.8513,72.869,185206.0
2022-04-25 12:50:00,82.54,82.55,82.49,82.49,190988.0,72.8602,72.869,72.816,72.816,190988.0
2022-04-25 13:00:00,82.49,82.5,82.42,82.45,287875.0,72.816,72.8249,72.7542,72.7807,287875.0
2022-04-25 13:10:00,82.45,82.47,82.39,82.42,252011.0,72.7807,72.7984,72.7278,72.7542,252011.0
2022-04-25 13:20:00,82.42,82.44,82.39,82.39,171604.0,72.7542,72.7719,72.7278,72.7278,171604.0
2022-04-25 13:30:00,82.4,82.42,82.38,82.41,171779.0,72.7366,72.7542,72.7189,72.7454,171779.0
2022-04-25 13:40:00,82.41,82.43,82.39,82.39,314754.0,72.7454,72.7631,72.7278,72.7278,314754.0
2022-04-25 13:50:00,82.39,82.42,82.37,82.39,194181.0,72.7278,72.7542,72.7101,72.7278,194181.0
2022-04-25 14:00:00,82.39,82.43,82.37,82.43,734863.0,72.7278,72.7631,72.7101,72.7631,734863.0
2022-04-25 14:10:00,82.44,82.49,82.43,82.47,142364.0,72.7719,72.816,72.7631,72.7984,142364.0
2022-04-25 14:20:00,82.47,82.52,82.47,82.51,188691.0,72.7984,72.8425,72.7984,72.8337,188691.0
2022-04-25 14:30:00,82.5,82.5,82.44,82.48,272320.0,72.8249,72.8249,72.7719,72.8072,272320.0
2022-04-25 14:40:00,82.48,82.5,82.43,82.43,165155.0,72.8072,72.8249,72.7631,72.7631,165155.0
2022-04-25 14:50:00,82.44,82.5,82.42,82.45,226525.0,72.7719,72.8249,72.7542,72.7807,226525.0
2022-04-25 15:00:00,82.44,82.53,82.44,82.53,236971.0,72.7719,72.8513,72.7719,72.8513,236971.0
2022-04-25 15:10:00,82.53,82.57,82.5,82.53,187215.0,72.8513,72.8866,72.8249,72.8513,187215.0
2022-04-25 15:20:00,82.53,82.57,82.52,82.57,111858.0,72.8513,72.8866,72.8425,72.8866,111858.0
2022-04-25 15:30:00,82.57,82.59,82.52,82.55,177050.0,72.8866,72.9043,72.8425,72.869,177050.0
2022-04-25 15:40:00,82.55,82.56,82.51,82.52,239733.0,72.869,72.8778,72.8337,72.8425,239733.0
2022-04-25 15:50:00,82.52,82.58,82.51,82.54,328472.0,72.8425,72.8955,72.8337,72.8602,328472.0
2022-04-26 09:30:00,82.91,82.95,82.79,82.8,190504.0,73.1868,73.2221,73.0808,73.0897,190504.0
2022-04-26 09:40:00,82.8,82.83,82.73,82.77,1243698.0,73.0897,73.1162,73.0279,73.0632,1243698.0
2022-04-26 09:50:00,82.77,82.8,82.74,82.75,240210.0,73.0632,73.0897,73.0367,73.0455,240210.0
2022-04-26 10:00:00,82.75,82.75,82.63,82.68,190110.0,73.0455,73.0455,72.9396,72.9837,190110.0
2022-04-26 10:10:00,82.66,82.7,82.65,82.69,317525.0,72.9661,73.0014,72.9573,72.9926,317525.0
2022-04-26 10:20:00,82.69,82.73,82.68,82.7,211038.0,72.9926,73.0279,72.9837,73.0014,211038.0
2022-04-26 10:30:00,82.7,82.75,82.66,82.75,213495.0,73.0014,73.0455,72.9661,73.0455,213495.0
2022-04-26 10:40:00,82.75,82.79,82.67,82.67,367559.0,73.0455,73.0808,72.9749,72.9749,367559.0
2022-04-26 10:50:00,82.67,82.71,82.65,82.69,443674.0,72.9749,73.0102,72.9573,72.9926,443674.0
2022-04-26 11:00:00,82.69,82.75,82.66,82.74,7567136.0,72.9926,73.0455,72.9661,73.0367,7567136.0
2022-04-26 11:10:00,82.74,82.74,82.66,82.67,458195.0,73.0367,73.0367,72.9661,72.9749,458195.0
2022-04-26 11:20:00,82.67,82.68,82.63,82.67,436308.0,72.9749,72.9837,72.9396,72.9749,436308.0
2022-04-26 11:30:00,82.67,82.68,82.64,82.68,312323.0,72.9749,72.9837,72.9484,72.9837,312323.0
2022-04-26 11:40:00,82.67,82.69,82.65,82.65,103462.0,72.9749,72.9926,72.9573,72.9573,103462.0
2022-04-26 11:50:00,82.66,82.69,82.61,82.62,244104.0,72.9661,72.9926,72.922,72.9308,244104.0
2022-04-26 12:00:00,82.61,82.62,82.57,82.58,226066.0,72.922,72.9308,72.8866,72.8955,226066.0
2022-04-26 12:10:00,82.58,82.62,82.56,82.62,385946.0,72.8955,72.9308,72.8778,72.9308,385946.0
2022-04-26 12:20:00,82.61,82.63,82.6,82.61,149868.0,72.922,72.9396,72.9131,72.922,149868.0
2022-04-26 12:30:00,82.61,82.63,82.59,82.61,123885.0,72.922,72.9396,72.9043,72.922,123885.0
2022-04-26 12:40:00,82.62,82.69,82.61,82.67,307082.0,72.9308,72.9926,72.922,72.9749,307082.0
2022-04-26 12:50:00,82.67,82.69,82.65,82.67,238451.0,72.9749,72.9926,72.9573,72.9749,238451.0
2022-04-26 13:00:00,82.67,82.7,82.64,82.66,299601.0,72.9749,73.0014,72.9484,72.9661,299601.0
2022-04-26 13:10:00,82.65,82.69,82.64,82.64,158964.0,72.9573,72.9926,72.9484,72.9484,158964.0
2022-04-26 13:20:00,82.65,82.66,82.6,82.64,186804.0,72.9573,72.9661,72.9131,72.9484,186804.0
2022-04-26 13:30:00,82.64,82.66,82.62,82.64,90147.0,72.9484,72.9661,72.9308,72.9484,90147.0
2022-04-26 13:40:00,82.64,82.64,82.58,82.59,152325.0,72.9484,72.9484,72.8955,72.9043,152325.0
2022-04-26 13:50:00,82.59,82.62,82.58,82.61,91659.0,72.9043,72.9308,72.8955,72.922,91659.0
2022-04-26 14:00:00,82.61,82.65,82.6,82.64,145909.0,72.922,72.9573,72.9131,72.9484,145909.0
2022-04-26 14:10:00,82.64,82.65,82.58,82.59,120086.0,72.9484,72.9573,72.8955,72.9043,120086.0
2022-04-26 14:20:00,82.59,82.6,82.56,82.6,129911.0,72.9043,72.9131,72.8778,72.9131,129911.0
2022-04-26 14:30:00,82.59,82.6,82.52,82.52,135965.0,72.9043,72.9131,72.8425,72.8425,135965.0
2022-04-26 14:40:00,82.52,82.57,82.49,82.54,137096.0,72.8425,72.8866,72.816,72.8602,137096.0
2022-04-26 14:50:00,82.53,82.57,82.51,82.56,138742.0,72.8513,72.8866,72.8337,72.8778,138742.0
2022-04-26 15:00:00,82.55,82.63,82.5,82.52,2211385.0,72.869,72.9396,72.8249,72.8425,2211385.0
2022-04-26 15:10:00,82.52,82.56,82.48,82.49,430683.0,72.8425,72.8778,72.8072,72.816,430683.0
2022-04-26 15:20:00,82.5,82.56,82.49,82.55,589649.0,72.8249,72.8778,72.816,72.869,589649.0
2022-04-26 15:30:00,82.55,82.61,82.52,82.6,706925.0,72.869,72.922,72.8425,72.9131,706925.0
2022-04-26 15:40:00,82.59,82.69,82.59,82.69,534706.0,72.9043,72.9926,72.9043,72.9926,534706.0
2022-04-26 15:50:00,82.69,82.7,82.62,82.62,927752.0,72.9926,73.0014,72.9308,72.9308,927752.0
2022-04-27 09:30:00,82.6,82.73,82.54,82.69,297787.0,72.9131,73.0279,72.8602,72.9926,297787.0
2022-04-27 09:40:00,82.69,82.71,82.49,82.54,145635.0,72.9926,73.0102,72.816,72.8602,145635.0
2022-04-27 09:50:00,82.54,82.66,82.54,82.56,511404.0,72.8602,72.9661,72.8602,72.8778,511404.0
2022-04-27 10:00:00,82.56,82.58,82.45,82.46,205662.0,72.8778,72.8955,72.7807,72.7895,205662.0
2022-04-27 10:10:00,82.47,82.52,82.46,82.48,412682.0,72.7984,72.8425,72.7895,72.8072,412682.0
2022-04-27 10:20:00,82.47,82.48,82.4,82.41,404099.0,72.7984,72.8072,72.7366,72.7454,404099.0
2022-04-27 10:30:00,82.4,82.46,82.39,82.42,884137.0,72.7366,72.7895,72.7278,72.7542,884137.0
2022-04-27 10:40:00,82.41,82.42,82.3,82.34,9420018.0,72.7454,72.7542,72.6483,72.6836,9420018.0
2022-04-27 10:50:00,82.34,82.35,82.31,82.31,200702.0,72.6836,72.6924,72.6571,72.6571,200702.0
2022-04-27 11:00:00,82.31,82.35,82.2,82.22,329456.0,72.6571,72.6924,72.56,72.5777,329456.0
2022-04-27 11:10:00,82.23,82.3,82.19,82.21,466569.0,72.5865,72.6483,72.5512,72.5689,466569.0
2022-04-27 11:20:00,82.2,82.26,82.19,82.25,273693.0,72.56,72.613,72.5512,72.6042,273693.0
2022-04-27 11:30:00,82.25,82.26,82.19,82.25,158280.0,72.6042,72.613,72.5512,72.6042,158280.0
2022-04-27 11:40:00,82.25,82.36,82.25,82.35,500355.0,72.6042,72.7013,72.6042,72.6924,500355.0
2022-04-27 11:50:00,82.35,82.37,82.27,82.29,247674.0,72.6924,72.7101,72.6218,72.6395,247674.0
2022-04-27 12:00:00,82.29,82.31,82.26,82.31,123930.0,72.6395,72.6571,72.613,72.6571,123930.0
2022-04-27 12:10:00,82.31,82.33,82.27,82.32,208994.0,72.6571,72.6748,72.6218,72.666,208994.0
2022-04-27 12:20:00,82.32,82.37,82.31,82.34,100653.0,72.666,72.7101,72.6571,72.6836,100653.0
2022-04-27 12:30:00,82.34,82.38,82.32,82.34,170571.0,72.6836,72.7189,72.666,72.6836,170571.0
2022-04-27 12:40:00,82.34,82.38,82.32,82.34,110707.0,72.6836,72.7189,72.666,72.6836,110707.0
2022-04-27 12:50:00,82.35,82.37,82.32,82.34,192087.0,72.6924,72.7101,72.666,72.6836,192087.0
2022-04-27 13:00:00,82.34,82.38,82.27,82.29,326096.0,72.6836,72.7189,72.6218,72.6395,326096.0
2022-04-27 13:10:00,82.3,82.31,82.26,82.28,140558.0,72.6483,72.6571,72.613,72.6307,140558.0
2022-04-27 13:20:00,82.28,82.33,82.28,82.31,73600.0,72.6307,72.6748,72.6307,72.6571,73600.0
2022-04-27 13:30:00,82.31,82.36,82.3,82.35,90076.0,72.6571,72.7013,72.6483,72.6924,90076.0
2022-04-27 13:40:00,82.36,82.37,82.34,82.36,52024.0,72.7013,72.7101,72.6836,72.7013,52024.0
2022-04-27 13:50:00,82.37,82.39,82.34,82.38,118971.0,72.7101,72.7278,72.6836,72.7189,118971.0
2022-04-27 14:00:00,82.38,82.39,82.35,82.36,163047.0,72.7189,72.7278,72.6924,72.7013,163047.0
2022-04-27 14:10:00,82.36,82.37,82.31,82.31,152578.0,72.7013,72.7101,72.6571,72.6571,152578.0
2022-04-27 14:20:00,82.32,82.32,82.22,82.23,141348.0,72.666,72.666,72.5777,72.5865,141348.0
2022-04-27 14:30:00,82.22,82.28,82.22,82.26,346712.0,72.5777,72.6307,72.5777,72.613,346712.0
2022-04-27 14:40:00,82.26,82.27,82.23,82.23,185080.0,72.613,72.6218,72.5865,72.5865,185080.0
2022-04-27 14:50:00,82.23,82.23,82.12,82.14,1107813.0,72.5865,72.5865,72.4894,72.5071,1107813.0
2022-04-27 15:00:00,82.14,82.16,82.1,82.12,424158.0,72.5071,72.5247,72.4718,72.4894,424158.0
2022-04-27 15:10:00,82.12,82.12,82.06,82.06,188284.0,72.4894,72.4894,72.4365,72.4365,188284.0
2022-04-27 15:20:00,82.06,82.14,82.06,82.1,167608.0,72.4365,72.5071,72.4365,72.4718,167608.0
2022-04-27 15:30:00,82.1,82.13,82.04,82.04,128348.0,72.4718,72.4982,72.4188,72.4188,128348.0
2022-04-27 15:40:00,82.04,82.13,82.03,82.11,175544.0,72.4188,72.4982,72.41,72.4806,175544.0
2022-04-27 15:50:00,82.11,82.11,82.04,82.08,161608.0,72.4806,72.4806,72.4188,72.4541,161608.0
2022-04-28 09:30:00,81.88,82.08,81.88,82.05,436938.0,72.2776,72.4541,72.2776,72.4276,436938.0
2022-04-28 09:40:00,82.03,82.04,81.91,81.96,140247.0,72.41,72.4188,72.304,72.3482,140247.0
2022-04-28 09:50:00,81.95,81.99,81.8,81.84,119937.0,72.3394,72.3747,72.2069,72.2423,119937.0
2022-04-28 10:00:00,81.83,81.9,81.82,81.84,114599.0,72.2334,72.2952,72.2246,72.2423,114599.0
2022-04-28 10:10:00,81.83,81.86,81.76,81.86,94505.0,72.2334,72.2599,72.1716,72.2599,94505.0
2022-04-28 10:20:00,81.85,81.88,81.83,81.87,103407.0,72.2511,72.2776,72.2334,72.2687,103407.0
2022-04-28 10:30:00,81.88,81.88,81.82,81.85,115155.0,72.2776,72.2776,72.2246,72.2511,115155.0
2022-04-28 10:40:00,81.84,81.89,81.78,81.78,110699.0,72.2423,72.2864,72.1893,72.1893,110699.0
2022-04-28 10:50:00,81.76,81.84,81.74,81.83,579714.0,72.1716,72.2423,72.154,72.2334,579714.0
2022-04-28 11:00:00,81.83,81.86,81.8,81.86,418784.0,72.2334,72.2599,72.2069,72.2599,418784.0
2022-04-28 11:10:00,81.86,81.88,81.8,81.82,607503.0,72.2599,72.2776,72.2069,72.2246,607503.0
2022-04-28 11:20:00,81.82,81.84,81.79,81.82,6036934.0,72.2246,72.2423,72.1981,72.2246,6036934.0
2022-04-28 11:30:00,81.82,81.87,81.8,81.82,196813.0,72.2246,72.2687,72.2069,72.2246,196813.0
2022-04-28 11:40:00,81.82,81.86,81.8,81.84,64807.0,72.2246,72.2599,72.2069,72.2423,64807.0
2022-04-28 11:50:00,81.84,81.84,81.78,81.81,57192.0,72.2423,72.2423,72.1893,72.2158,57192.0
2022-04-28 12:00:00,81.81,81.85,81.8,81.84,40343.0,72.2158,72.2511,72.2069,72.2423,40343.0
2022-04-28 12:10:00,81.83,81.85,81.77,81.78,56351.0,72.2334,72.2511,72.1805,72.1893,56351.0
2022-04-28 12:20:00,81.78,81.85,81.77,81.84,65304.0,72.1893,72.2511,72.1805,72.2423,65304.0
2022-04-28 12:30:00,81.84,81.91,81.82,81.91,117205.0,72.2423,72.304,72.2246,72.304,117205.0
2022-04-28 12:40:00,81.91,81.97,81.89,81.92,147572.0,72.304,72.357,72.2864,72.3129,147572.0
2022-04-28 12:50:00,81.91,81.94,81.89,81.94,106742.0,72.304,72.3305,72.2864,72.3305,106742.0
2022-04-28 13:00:00,81.95,81.99,81.87,81.97,395561.0,72.3394,72.3747,72.2687,72.357,395561.0
2022-04-28 13:10:00,81.96,81.99,81.93,81.95,212489.0,72.3482,72.3747,72.3217,72.3394,212489.0
2022-04-28 13:20:00,81.94,81.99,81.91,81.98,283490.0,72.3305,72.3747,72.304,72.3658,283490.0
2022-04-28 13:30:00,81.97,82.03,81.97,82.01,166064.0,72.357,72.41,72.357,72.3923,166064.0
2022-04-28 13:40:00,82.0,82.01,81.93,82.01,99296.0,72.3835,72.3923,72.3217,72.3923,99296.0
2022-04-28 13:50:00,82.01,82.04,82.0,82.01,402259.0,72.3923,72.4188,72.3835,72.3923,402259.0
2022-04-28 14:00:00,82.0,82.01,81.98,82.0,141274.0,72.3835,72.3923,72.3658,72.3835,141274.0
2022-04-28 14:10:00,82.01,82.02,81.97,81.98,64283.0,72.3923,72.4011,72.357,72.3658,64283.0
2022-04-28 14:20:00,81.98,82.01,81.96,81.98,133528.0,72.3658,72.3923,72.3482,72.3658,133528.0
2022-04-28 14:30:00,81.99,82.02,81.95,81.96,459084.0,72.3747,72.4011,72.3394,72.3482,459084.0
2022-04-28 14:40:00,81.95,82.0,81.95,81.99,191595.0,72.3394,72.3835,72.3394,72.3747,191595.0
2022-04-28 14:50:00,81.99,82.01,81.93,82.0,876011.0,72.3747,72.3923,72.3217,72.3835,876011.0
2022-04-28 15:00:00,82.01,82.06,82.0,82.04,466866.0,72.3923,72.4365,72.3835,72.4188,466866.0
2022-04-28 15:10:00,82.05,82.05,82.0,82.02,346818.0,72.4276,72.4276,72.3835,72.4011,346818.0
2022-04-28 15:20:00,82.02,82.04,82.01,82.03,301988.0,72.4011,72.4188,72.3923,72.41,301988.0
2022-04-28 15:30:00,82.03,82.03,81.98,82.0,169355.0,72.41,72.41,72.3658,72.3835,169355.0
2022-04-28 15:40:00,82.0,82.04,81.97,82.02,67734.0,72.3835,72.4188,72.357,72.4011,67734.0
2022-04-28 15:50:00,82.02,82.08,82.0,82.06,359722.0,72.4011,72.4541,72.3835,72.4365,359722.0
2022-04-29 09:30:00,81.61,81.75,81.41,81.53,328232.0,72.0392,72.1628,71.8627,71.9686,328232.0
2022-04-29 09:40:00,81.52,81.68,81.52,81.67,93504.0,71.9598,72.101,71.9598,72.0922,93504.0
2022-04-29 09:50:00,81.68,81.83,81.68,81.79,299974.0,72.101,72.2334,72.101,72.1981,299974.0
2022-04-29 10:00:00,81.79,81.84,81.68,81.73,492649.0,72.1981,72.2423,72.101,72.1452,492649.0
2022-04-29 10:10:00,81.73,81.79,81.7,81.7,594989.0,72.1452,72.1981,72.1187,72.1187,594989.0
2022-04-29 10:20:00,81.7,81.78,81.61,81.67,175076.0,72.1187,72.1893,72.0392,72.0922,175076.0
2022-04-29 10:30:00,81.67,81.69,81.64,81.68,238864.0,72.0922,72.1098,72.0657,72.101,238864.0
2022-04-29 10:40:00,81.69,81.72,81.63,81.71,277085.0,72.1098,72.1363,72.0569,72.1275,277085.0
2022-04-29 10:50:00,81.71,81.78,81.7,81.71,94366.0,72.1275,72.1893,72.1187,72.1275,94366.0
2022-04-29 11:00:00,81.72,81.74,81.6,81.65,205273.0,72.1363,72.154,72.0304,72.0745,205273.0
2022-04-29 11:10:00,81.65,81.65,81.55,81.59,8700335.0,72.0745,72.0745,71.9863,72.0216,8700335.0
2022-04-29 11:20:00,81.59,81.67,81.58,81.67,227965.0,72.0216,72.0922,72.0127,72.0922,227965.0
2022-04-29 11:30:00,81.66,81.73,81.66,81.67,147279.0,72.0834,72.1452,72.0834,72.0922,147279.0
2022-04-29 11:40:00,81.67,81.74,81.65,81.73,375505.0,72.0922,72.154,72.0745,72.1452,375505.0
2022-04-29 11:50:00,81.74,81.74,81.66,81.67,91504.0,72.154,72.154,72.0834,72.0922,91504.0
2022-04-29 12:00:00,81.67,81.68,81.62,81.63,99507.0,72.0922,72.101,72.0481,72.0569,99507.0
2022-04-29 12:10:00,81.64,81.66,81.62,81.62,71139.0,72.0657,72.0834,72.0481,72.0481,71139.0
2022-04-29 12:20:00,81.62,81.74,81.62,81.73,164780.0,72.0481,72.154,72.0481,72.1452,164780.0
2022-04-29 12:30:00,81.73,81.78,81.72,81.78,57900.0,72.1452,72.1893,72.1363,72.1893,57900.0
2022-04-29 12:40:00,81.77,81.8,81.74,81.8,288228.0,72.1805,72.2069,72.154,72.2069,288228.0
2022-04-29 12:50:00,81.8,81.8,81.75,81.77,935700.0,72.2069,72.2069,72.1628,72.1805,935700.0
2022-04-29 13:00:00,81.77,81.79,81.74,81.76,153469.0,72.1805,72.1981,72.154,72.1716,153469.0
2022-04-29 13:10:00,81.75,81.84,81.75,81.84,184181.0,72.1628,72.2423,72.1628,72.2423,184181.0
2022-04-29 13:20:00,81.84,81.89,81.83,81.86,158308.0,72.2423,72.2864,72.2334,72.2599,158308.0
2022-04-29 13:30:00,81.86,81.87,81.83,81.84,70419.0,72.2599,72.2687,72.2334,72.2423,70419.0
2022-04-29 13:40:00,81.84,81.85,81.82,81.83,118385.0,72.2423,72.2511,72.2246,72.2334,118385.0
2022-04-29 13:50:00,81.83,81.84,81.79,81.81,369081.0,72.2334,72.2423,72.1981,72.2158,369081.0
2022-04-29 14:00:00,81.82,81.86,81.8,81.83,91378.0,72.2246,72.2599,72.2069,72.2334,91378.0
2022-04-29 14:10:00,81.83,81.88,81.82,81.87,130334.0,72.2334,72.2776,72.2246,72.2687,130334.0
2022-04-29 14:20:00,81.87,81.9,81.85,81.88,142531.0,72.2687,72.2952,72.2511,72.2776,142531.0
2022-04-29 14:30:00,81.88,81.9,81.85,81.87,101668.0,72.2776,72.2952,72.2511,72.2687,101668.0
2022-04-29 14:40:00,81.88,81.91,81.83,81.87,101906.0,72.2776,72.304,72.2334,72.2687,101906.0
2022-04-29 14:50:00,81.86,81.89,81.82,81.86,112359.0,72.2599,72.2864,72.2246,72.2599,112359.0
2022-04-29 15:00:00,81.85,81.87,81.81,81.82,93187.0,72.2511,72.2687,72.2158,72.2246,93187.0
2022-04-29 15:10:00,81.82,81.82,81.79,81.81,586650.0,72.2246,72.2246,72.1981,72.2158,586650.0
2022-04-29 15:20:00,81.81,81.81,81.71,81.71,191697.0,72.2158,72.2158,72.1275,72.1275,191697.0
2022-04-29 15:30:00,81.72,81.79,81.71,81.73,132220.0,72.1363,72.1981,72.1275,72.1452,132220.0
2022-04-29 15:40:00,81.72,81.73,81.56,81.64,310652.0,72.1363,72.1452,71.9951,72.0657,310652.0
2022-04-29 15:50:00,81.63,81.67,81.57,81.65,462999.0,72.0569,72.0922,72.0039,72.0745,462999.0
2022-05-02 09:30:00,81.16,81.21,81.02,81.1,128416.0,71.806,71.8503,71.6822,71.7529,128416.0
2022-05-02 09:40:00,81.09,81.17,81.08,81.1,64302.0,71.7441,71.8149,71.7353,71.7529,64302.0
2022-05-02 09:50:00,81.08,81.19,81.06,81.19,103422.0,71.7353,71.8326,71.7176,71.8326,103422.0
2022-05-02 10:00:00,81.18,81.23,81.14,81.16,110346.0,71.8237,71.868,71.7883,71.806,110346.0
2022-05-02 10:10:00,81.16,81.16,81.09,81.13,60349.0,71.806,71.806,71.7441,71.7795,60349.0
2022-05-02 10:20:00,81.13,81.18,81.1,81.13,57720.0,71.7795,71.8237,71.7529,71.7795,57720.0
2022-05-02 10:30:00,81.13,81.2,81.13,81.17,100579.0,71.7795,71.8414,71.7795,71.8149,100579.0
2022-05-02 10:40:00,81.17,81.22,81.16,81.22,88668.0,71.8149,71.8591,71.806,71.8591,88668.0
2022-05-02 10:50:00,81.22,81.22,81.16,81.18,120695.0,71.8591,71.8591,71.806,71.8237,120695.0
2022-05-02 11:00:00,81.18,81.19,81.1,81.12,126276.0,71.8237,71.8326,71.7529,71.7706,126276.0
2022-05-02 11:10:00,81.13,81.15,81.03,81.03,172515.0,71.7795,71.7972,71.691,71.691,172515.0
2022-05-02 11:20:00,81.02,81.11,80.99,81.11,236198.0,71.6822,71.7618,71.6556,71.7618,236198.0
2022-05-02 11:30:00,81.09,81.12,81.06,81.09,68613.0,71.7441,71.7706,71.7176,71.7441,68613.0
2022-05-02 11:40:00,81.08,81.09,81.05,81.06,64835.0,71.7353,71.7441,71.7087,71.7176,64835.0
2022-05-02 11:50:00,81.07,81.1,81.05,81.07,113208.0,71.7264,71.7529,71.7087,71.7264,113208.0
2022-05-02 12:00:00,81.07,81.08,81.03,81.06,102907.0,71.7264,71.7353,71.691,71.7176,102907.0
2022-05-02 12:10:00,81.06,81.1,81.04,81.1,85929.0,71.7176,71.7529,71.6999,71.7529,85929.0
2022-05-02 12:20:00,81.1,81.11,81.05,81.07,88082.0,71.7529,71.7618,71.7087,71.7264,88082.0
2022-05-02 12:30:00,81.07,81.08,81.03,81.04,347462.0,71.7264,71.7353,71.691,71.6999,347462.0
2022-05-02 12:40:00,81.04,81.09,81.01,81.08,760723.0,71.6999,71.7441,71.6733,71.7353,760723.0
2022-05-02 12:50:00,81.09,81.09,81.03,81.04,136376.0,71.7441,71.7441,71.691,71.6999,136376.0
2022-05-02 13:00:00,81.04,81.05,81.02,81.04,309553.0,71.6999,71.7087,71.6822,71.6999,309553.0
2022-05-02 13:10:00,81.04,81.05,81.0,81.01,203744.0,71.6999,71.7087,71.6645,71.6733,203744.0
2022-05-02 13:20:00,81.01,81.07,81.0,81.07,78119.0,71.6733,71.7264,71.6645,71.7264,78119.0
2022-05-02 13:30:00,81.06,81.08,81.05,81.06,74188.0,71.7176,71.7353,71.7087,71.7176,74188.0
2022-05-02 13:40:00,81.06,81.07,81.01,81.05,59064.0,71.7176,71.7264,71.6733,71.7087,59064.0
2022-05-02 13:50:00,81.05,81.09,81.03,81.05,112119.0,71.7087,71.7441,71.691,71.7087,112119.0
2022-05-02 14:00:00,81.05,81.12,81.04,81.06,86650.0,71.7087,71.7706,71.6999,71.7176,86650.0
2022-05-02 14:10:00,81.06,81.06,80.98,80.99,123575.0,71.7176,71.7176,71.6468,71.6556,123575.0
2022-05-02 14:20:00,80.99,81.01,80.98,81.0,149962.0,71.6556,71.6733,71.6468,71.6645,149962.0
2022-05-02 14:30:00,81.01,81.02,80.96,80.96,124561.0,71.6733,71.6822,71.6291,71.6291,124561.0
2022-05-02 14:40:00,80.95,81.04,80.91,80.99,164552.0,71.6202,71.6999,71.5848,71.6556,164552.0
2022-05-02 14:50:00,80.99,81.03,80.97,80.97,107953.0,71.6556,71.691,71.6379,71.6379,107953.0
2022-05-02 15:00:00,80.98,81.04,80.98,81.02,82899.0,71.6468,71.6999,71.6468,71.6822,82899.0
2022-05-02 15:10:00,81.02,81.03,80.99,81.02,601767.0,71.6822,71.691,71.6556,71.6822,601767.0
2022-05-02 15:20:00,81.02,81.1,81.01,81.09,126052.0,71.6822,71.7529,71.6733,71.7441,126052.0
2022-05-02 15:30:00,81.09,81.16,81.09,81.12,432808.0,71.7441,71.806,71.7441,71.7706,432808.0
2022-05-02 15:40:00,81.12,81.12,81.07,81.1,222227.0,71.7706,71.7706,71.7264,71.7529,222227.0
2022-05-02 15:50:00,81.11,81.12,81.06,81.08,217645.0,71.7618,71.7706,71.7176,71.7353,217645.0
2022-05-03 09:30:00,81.54,81.69,81.5,81.52,772475.0,72.1422,72.2749,72.1068,72.1245,772475.0
2022-05-03 09:40:00,81.51,81.59,81.48,81.59,129907.0,72.1157,72.1865,72.0892,72.1865,129907.0
2022-05-03 09:50:00,81.59,81.69,81.58,81.68,100042.0,72.1865,72.2749,72.1776,72.2661,100042.0
2022-05-03 10:00:00,81.67,81.68,81.52,81.58,115046.0,72.2573,72.2661,72.1245,72.1776,115046.0
2022-05-03 10:10:00,81.59,81.6,81.48,81.5,67463.0,72.1865,72.1953,72.0892,72.1068,67463.0
2022-05-03 10:20:00,81.5,81.58,81.47,81.57,66518.0,72.1068,72.1776,72.0803,72.1688,66518.0
2022-05-03 10:30:00,81.57,81.6,81.53,81.58,382012.0,72.1688,72.1953,72.1334,72.1776,382012.0
2022-05-03 10:40:00,81.58,81.59,81.54,81.59,158985.0,72.1776,72.1865,72.1422,72.1865,158985.0
2022-05-03 10:50:00,81.58,81.61,81.57,81.57,75525.0,72.1776,72.2042,72.1688,72.1688,75525.0
2022-05-03 11:00:00,81.56,81.66,81.56,81.65,53620.0,72.1599,72.2484,72.1599,72.2396,53620.0
2022-05-03 11:10:00,81.66,81.66,81.57,81.58,82305.0,72.2484,72.2484,72.1688,72.1776,82305.0
2022-05-03 11:20:00,81.59,81.59,81.56,81.56,101881.0,72.1865,72.1865,72.1599,72.1599,101881.0
2022-05-03 11:30:00,81.56,81.57,81.52,81.56,63075.0,72.1599,72.1688,72.1245,72.1599,63075.0
2022-05-03 11:40:00,81.55,81.61,81.55,81.6,98315.0,72.1511,72.2042,72.1511,72.1953,98315.0
2022-05-03 11:50:00,81.59,81.63,81.56,81.56,42770.0,72.1865,72.2219,72.1599,72.1599,42770.0
2022-05-03 12:00:00,81.56,81.57,81.47,81.48,83416.0,72.1599,72.1688,72.0803,72.0892,83416.0
2022-05-03 12:10:00,81.48,81.49,81.42,81.44,111165.0,72.0892,72.098,72.0361,72.0538,111165.0
2022-05-03 12:20:00,81.44,81.5,81.43,81.48,184212.0,72.0538,72.1068,72.0449,72.0892,184212.0
2022-05-03 12:30:00,81.47,81.54,81.47,81.52,95822.0,72.0803,72.1422,72.0803,72.1245,95822.0
2022-05-03 12:40:00,81.52,81.54,81.5,81.52,64824.0,72.1245,72.1422,72.1068,72.1245,64824.0
2022-05-03 12:50:00,81.52,81.55,81.49,81.54,69617.0,72.1245,72.1511,72.098,72.1422,69617.0
2022-05-03 13:00:00,81.54,81.57,81.51,81.56,168824.0,72.1422,72.1688,72.1157,72.1599,168824.0
2022-05-03 13:10:00,81.56,81.56,81.52,81.53,66571.0,72.1599,72.1599,72.1245,72.1334,66571.0
2022-05-03 13:20:00,81.53,81.55,81.49,81.5,177789.0,72.1334,72.1511,72.098,72.1068,177789.0
2022-05-03 13:30:00,81.5,81.56,81.49,81.5,166756.0,72.1068,72.1599,72.098,72.1068,166756.0
2022-05-03 13:40:00,81.51,81.53,81.48,81.5,164289.0,72.1157,72.1334,72.0892,72.1068,164289.0
2022-05-03 13:50:00,81.5,81.53,81.49,81.49,69251.0,72.1068,72.1334,72.098,72.098,69251.0
2022-05-03 14:00:00,81.51,81.52,81.45,81.47,88197.0,72.1157,72.1245,72.0626,72.0803,88197.0
2022-05-03 14:10:00,81.47,81.47,81.37,81.39,153851.0,72.0803,72.0803,71.9918,72.0095,153851.0
2022-05-03 14:20:00,81.39,81.41,81.33,81.35,139613.0,72.0095,72.0272,71.9564,71.9741,139613.0
2022-05-03 14:30:00,81.35,81.38,81.31,81.34,440522.0,71.9741,72.0007,71.9387,71.9653,440522.0
2022-05-03 14:40:00,81.34,81.34,81.28,81.31,88805.0,71.9653,71.9653,71.9122,71.9387,88805.0
2022-05-03 14:50:00,81.32,81.39,81.31,81.39,96804.0,71.9476,72.0095,71.9387,72.0095,96804.0
2022-05-03 15:00:00,81.39,81.39,81.33,81.38,58977.0,72.0095,72.0095,71.9564,72.0007,58977.0
2022-05-03 15:10:00,81.37,81.39,81.32,81.33,126861.0,71.9918,72.0095,71.9476,71.9564,126861.0
2022-05-03 15:20:00,81.33,81.33,81.29,81.31,95415.0,71.9564,71.9564,71.921,71.9387,95415.0
2022-05-03 15:30:00,81.31,81.33,81.27,81.28,235487.0,71.9387,71.9564,71.9034,71.9122,235487.0
2022-05-03 15:40:00,81.28,81.29,81.25,81.26,219232.0,71.9122,71.921,71.8857,71.8945,219232.0
2022-05-03 15:50:00,81.25,81.32,81.23,81.3,563445.0,71.8857,71.9476,71.868,71.9299,563445.0
2022-05-04 09:30:00,81.27,81.34,81.21,81.22,92394.0,71.9034,71.9653,71.8503,71.8591,92394.0
2022-05-04 09:40:00,81.21,81.26,81.16,81.19,189548.0,71.8503,71.8945,71.806,71.8326,189548.0
2022-05-04 09:50:00,81.19,81.22,81.15,81.15,156954.0,71.8326,71.8591,71.7972,71.7972,156954.0
2022-05-04 10:00:00,81.13,81.18,81.1,81.1,129098.0,71.7795,71.8237,71.7529,71.7529,129098.0
2022-05-04 10:10:00,81.09,81.15,81.08,81.14,76145.0,71.7441,71.7972,71.7353,71.7883,76145.0
2022-05-04 10:20:00,81.14,81.15,81.09,81.12,64663.0,71.7883,71.7972,71.7441,71.7706,64663.0
2022-05-04 10:30:00,81.12,81.17,81.1,81.17,69165.0,71.7706,71.8149,71.7529,71.8149,69165.0
2022-05-04 10:40:00,81.17,81.21,81.17,81.2,75990.0,71.8149,71.8503,71.8149,71.8414,75990.0
2022-05-04 10:50:00,81.21,81.23,81.16,81.2,86307.0,71.8503,71.868,71.806,71.8414,86307.0
2022-05-04 11:00:00,81.21,81.24,81.19,81.22,80985.0,71.8503,71.8768,71.8326,71.8591,80985.0
2022-05-04 11:10:00,81.22,81.25,81.19,81.22,62156.0,71.8591,71.8857,71.8326,71.8591,62156.0
2022-05-04 11:20:00,81.22,81.22,81.17,81.2,49010.0,71.8591,71.8591,71.8149,71.8414,49010.0
2022-05-04 11:30:00,81.19,81.25,81.18,81.24,58658.0,71.8326,71.8857,71.8237,71.8768,58658.0
2022-05-04 11:40:00,81.24,81.25,81.19,81.25,74584.0,71.8768,71.8857,71.8326,71.8857,74584.0
2022-05-04 11:50:00,81.25,81.25,81.22,81.23,41676.0,71.8857,71.8857,71.8591,71.868,41676.0
2022-05-04 12:00:00,81.23,81.23,81.17,81.18,172924.0,71.868,71.868,71.8149,71.8237,172924.0
2022-05-04 12:10:00,81.19,81.23,81.17,81.23,139288.0,71.8326,71.868,71.8149,71.868,139288.0
2022-05-04 12:20:00,81.23,81.25,81.19,81.21,126127.0,71.868,71.8857,71.8326,71.8503,126127.0
2022-05-04 12:30:00,81.21,81.22,81.18,81.21,131445.0,71.8503,71.8591,71.8237,71.8503,131445.0
2022-05-04 12:40:00,81.2,81.2,81.16,81.19,103960.0,71.8414,71.8414,71.806,71.8326,103960.0
2022-05-04 12:50:00,81.18,81.21,81.15,81.21,119214.0,71.8237,71.8503,71.7972,71.8503,119214.0
2022-05-04 13:00:00,81.21,81.24,81.19,81.2,53642.0,71.8503,71.8768,71.8326,71.8414,53642.0
2022-05-04 13:10:00,81.19,81.19,81.14,81.16,164607.0,71.8326,71.8326,71.7883,71.806,164607.0
2022-05-04 13:20:00,81.17,81.19,81.13,81.15,67232.0,71.8149,71.8326,71.7795,71.7972,67232.0
2022-05-04 13:30:00,81.16,81.18,81.14,81.15,20229.0,71.806,71.8237,71.7883,71.7972,20229.0
2022-05-04 13:40:00,81.15,81.19,81.14,81.16,131742.0,71.7972,71.8326,71.7883,71.806,131742.0
2022-05-04 13:50:00,81.15,81.31,81.12,81.31,397581.0,71.7972,71.9387,71.7706,71.9387,397581.0
2022-05-04 14:00:00,81.26,81.49,81.19,81.32,176193.0,71.8945,72.098,71.8326,71.9476,176193.0
2022-05-04 14:10:00,81.31,81.36,81.22,81.26,233432.0,71.9387,71.983,71.8591,71.8945,233432.0
2022-05-04 14:20:00,81.25,81.4,81.22,81.39,169073.0,71.8857,72.0184,71.8591,72.0095,169073.0
2022-05-04 14:30:00,81.41,81.41,80.96,81.14,641677.0,72.0272,72.0272,71.6291,71.7883,641677.0
2022-05-04 14:40:00,81.11,81.73,81.1,81.59,638066.0,71.7618,72.3103,71.7529,72.1865,638066.0
2022-05-04 14:50:00,81.59,82.11,81.59,82.07,1204959.0,72.1865,72.6465,72.1865,72.6112,1204959.0
2022-05-04 15:00:00,82.07,82.1,81.89,81.92,660801.0,72.6112,72.6377,72.4519,72.4784,660801.0
2022-05-04 15:10:00,81.92,82.03,81.83,81.83,420504.0,72.4784,72.5758,72.3988,72.3988,420504.0
2022-05-04 15:20:00,81.84,81.93,81.78,81.92,310807.0,72.4077,72.4873,72.3546,72.4784,310807.0
2022-05-04 15:30:00,81.92,82.11,81.88,82.04,228486.0,72.4784,72.6465,72.443,72.5846,228486.0
2022-05-04 15:40:00,82.04,82.06,81.91,81.91,763989.0,72.5846,72.6023,72.4696,72.4696,763989.0
2022-05-04 15:50:00,81.92,82.05,81.9,82.03,838678.0,72.4784,72.5935,72.4607,72.5758,838678.0
2022-05-05 09:30:00,81.59,81.59,81.41,81.46,620552.0,72.1865,72.1865,72.0272,72.0715,620552.0
2022-05-05 09:40:00,81.46,81.49,81.33,81.37,178910.0,72.0715,72.098,71.9564,71.9918,178910.0
2022-05-05 09:50:00,81.37,81.39,81.26,81.28,168526.0,71.9918,72.0095,71.8945,71.9122,168526.0
2022-05-05 10:00:00,81.28,81.33,81.21,81.22,343202.0,71.9122,71.9564,71.8503,71.8591,343202.0
2022-05-05 10:10:00,81.22,81.23,81.1,81.2,564072.0,71.8591,71.868,71.7529,71.8414,564072.0
2022-05-05 10:20:00,81.2,81.21,81.1,81.14,292490.0,71.8414,71.8503,71.7529,71.7883,292490.0
2022-05-05 10:30:00,81.14,81.15,81.08,81.13,241453.0,71.7883,71.7972,71.7353,71.7795,241453.0
2022-05-05 10:40:00,81.13,81.15,81.07,81.15,162894.0,71.7795,71.7972,71.7264,71.7972,162894.0
2022-05-05 10:50:00,81.15,81.17,81.07,81.08,293166.0,71.7972,71.8149,71.7264,71.7353,293166.0
2022-05-05 11:00:00,81.08,81.1,80.82,80.91,142075.0,71.7353,71.7529,71.5052,71.5848,142075.0
2022-05-05 11:10:00,80.92,80.94,80.83,80.83,75399.0,71.5937,71.6114,71.5141,71.5141,75399.0
2022-05-05 11:20:00,80.83,80.83,80.73,80.79,139444.0,71.5141,71.5141,71.4256,71.4787,139444.0
2022-05-05 11:30:00,80.79,80.94,80.78,80.94,488256.0,71.4787,71.6114,71.4698,71.6114,488256.0
2022-05-05 11:40:00,80.94,81.0,80.91,80.94,255010.0,71.6114,71.6645,71.5848,71.6114,255010.0
2022-05-05 11:50:00,80.94,80.95,80.82,80.88,318183.0,71.6114,71.6202,71.5052,71.5583,318183.0
2022-05-05 12:00:00,80.88,80.9,80.85,80.85,82922.0,71.5583,71.576,71.5318,71.5318,82922.0
2022-05-05 12:10:00,80.86,80.93,80.85,80.91,293175.0,71.5406,71.6025,71.5318,71.5848,293175.0
2022-05-05 12:20:00,80.91,80.93,80.86,80.9,141864.0,71.5848,71.6025,71.5406,71.576,141864.0
2022-05-05 12:30:00,80.9,80.94,80.87,80.91,196497.0,71.576,71.6114,71.5495,71.5848,196497.0
2022-05-05 12:40:00,80.91,80.92,80.85,80.86,343707.0,71.5848,71.5937,71.5318,71.5406,343707.0
2022-05-05 12:50:00,80.85,80.95,80.84,80.95,95752.0,71.5318,71.6202,71.5229,71.6202,95752.0
2022-05-05 13:00:00,80.95,81.02,80.93,80.97,223129.0,71.6202,71.6822,71.6025,71.6379,223129.0
2022-05-05 13:10:00,80.97,80.97,80.91,80.95,122545.0,71.6379,71.6379,71.5848,71.6202,122545.0
2022-05-05 13:20:00,80.94,80.96,80.91,80.93,114611.0,71.6114,71.6291,71.5848,71.6025,114611.0
2022-05-05 13:30:00,80.94,80.96,80.9,80.92,137575.0,71.6114,71.6291,71.576,71.5937,137575.0
2022-05-05 13:40:00,80.92,80.96,80.91,80.94,244790.0,71.5937,71.6291,71.5848,71.6114,244790.0
2022-05-05 13:50:00,80.95,80.95,80.87,80.91,83883.0,71.6202,71.6202,71.5495,71.5848,83883.0
2022-05-05 14:00:00,80.91,80.93,80.84,80.9,226180.0,71.5848,71.6025,71.5229,71.576,226180.0
2022-05-05 14:10:00,80.9,80.93,80.88,80.91,274298.0,71.576,71.6025,71.5583,71.5848,274298.0
2022-05-05 14:20:00,80.92,80.95,80.88,80.91,107084.0,71.5937,71.6202,71.5583,71.5848,107084.0
2022-05-05 14:30:00,80.9,80.95,80.89,80.94,44553.0,71.576,71.6202,71.5672,71.6114,44553.0
2022-05-05 14:40:00,80.94,81.02,80.93,81.02,79476.0,71.6114,71.6822,71.6025,71.6822,79476.0
2022-05-05 14:50:00,81.01,81.07,80.99,81.0,139074.0,71.6733,71.7264,71.6556,71.6645,139074.0
2022-05-05 15:00:00,80.99,81.01,80.98,81.0,117204.0,71.6556,71.6733,71.6468,71.6645,117204.0
2022-05-05 15:10:00,80.99,81.0,80.91,80.96,92693.0,71.6556,71.6645,71.5848,71.6291,92693.0
2022-05-05 15:20:00,80.96,81.07,80.96,81.03,132471.0,71.6291,71.7264,71.6291,71.691,132471.0
2022-05-05 15:30:00,81.03,81.09,81.02,81.06,203741.0,71.691,71.7441,71.6822,71.7176,203741.0
2022-05-05 15:40:00,81.06,81.15,81.04,81.06,187744.0,71.7176,71.7972,71.6999,71.7176,187744.0
2022-05-05 15:50:00,81.06,81.2,81.06,81.07,337554.0,71.7176,71.8414,71.7176,71.7264,337554.0
2022-05-06 09:30:00,80.67,80.72,80.61,80.68,136245.0,71.3725,71.4167,71.3194,71.3814,136245.0
2022-05-06 09:40:00,80.69,80.88,80.68,80.86,210201.0,71.3902,71.5583,71.3814,71.5406,210201.0
2022-05-06 09:50:00,80.84,80.96,80.8,80.92,172196.0,71.5229,71.6291,71.4875,71.5937,172196.0
2022-05-06 10:00:00,80.92,80.97,80.88,80.94,720440.0,71.5937,71.6379,71.5583,71.6114,720440.0
2022-05-06 10:10:00,80.93,81.06,80.92,81.0,439007.0,71.6025,71.7176,71.5937,71.6645,439007.0
2022-05-06 10:20:00,80.99,81.01,80.9,80.96,203122.0,71.6556,71.6733,71.576,71.6291,203122.0
2022-05-06 10:30:00,80.95,80.96,80.81,80.82,268870.0,71.6202,71.6291,71.4964,71.5052,268870.0
2022-05-06 10:40:00,80.83,80.89,80.78,80.84,207637.0,71.5141,71.5672,71.4698,71.5229,207637.0
2022-05-06 10:50:00,80.85,80.91,80.84,80.9,125072.0,71.5318,71.5848,71.5229,71.576,125072.0
2022-05-06 11:00:00,80.9,80.93,80.81,80.85,73783.0,71.576,71.6025,71.4964,71.5318,73783.0
2022-05-06 11:10:00,80.86,80.89,80.82,80.87,149854.0,71.5406,71.5672,71.5052,71.5495,149854.0
2022-05-06 11:20:00,80.88,80.97,80.87,80.97,159909.0,71.5583,71.6379,71.5495,71.6379,159909.0
2022-05-06 11:30:00,80.98,81.01,80.9,80.9,82483.0,71.6468,71.6733,71.576,71.576,82483.0
2022-05-06 11:40:00,80.9,80.98,80.9,80.95,52562.0,71.576,71.6468,71.576,71.6202,52562.0
2022-05-06 11:50:00,80.95,80.99,80.94,80.94,100663.0,71.6202,71.6556,71.6114,71.6114,100663.0
2022-05-06 12:00:00,80.94,81.03,80.94,80.95,128150.0,71.6114,71.691,71.6114,71.6202,128150.0
2022-05-06 12:10:00,80.95,81.0,80.92,80.96,113585.0,71.6202,71.6645,71.5937,71.6291,113585.0
2022-05-06 12:20:00,80.97,81.03,80.94,80.99,221111.0,71.6379,71.691,71.6114,71.6556,221111.0
2022-05-06 12:30:00,80.98,81.03,80.96,80.99,313117.0,71.6468,71.691,71.6291,71.6556,313117.0
2022-05-06 12:40:00,80.99,81.0,80.94,80.95,125368.0,71.6556,71.6645,71.6114,71.6202,125368.0
2022-05-06 12:50:00,80.94,80.97,80.91,80.94,95414.0,71.6114,71.6379,71.5848,71.6114,95414.0
2022-05-06 13:00:00,80.94,80.94,80.87,80.89,88213.0,71.6114,71.6114,71.5495,71.5672,88213.0
2022-05-06 13:10:00,80.89,80.9,80.85,80.85,76015.0,71.5672,71.576,71.5318,71.5318,76015.0
2022-05-06 13:20:00,80.84,80.88,80.82,80.84,112525.0,71.5229,71.5583,71.5052,71.5229,112525.0
2022-05-06 13:30:00,80.85,80.86,80.8,80.83,115237.0,71.5318,71.5406,71.4875,71.5141,115237.0
2022-05-06 13:40:00,80.82,80.85,80.78,80.79,77529.0,71.5052,71.5318,71.4698,71.4787,77529.0
2022-05-06 13:50:00,80.79,80.8,80.75,80.75,47944.0,71.4787,71.4875,71.4433,71.4433,47944.0
2022-05-06 14:00:00,80.75,80.81,80.72,80.73,79807.0,71.4433,71.4964,71.4167,71.4256,79807.0
2022-05-06 14:10:00,80.72,80.79,80.72,80.77,65755.0,71.4167,71.4787,71.4167,71.461,65755.0
2022-05-06 14:20:00,80.76,80.77,80.73,80.73,69595.0,71.4521,71.461,71.4256,71.4256,69595.0
2022-05-06 14:30:00,80.74,80.76,80.69,80.71,53552.0,71.4344,71.4521,71.3902,71.4079,53552.0
2022-05-06 14:40:00,80.71,80.76,80.7,80.75,53202.0,71.4079,71.4521,71.399,71.4433,53202.0
2022-05-06 14:50:00,80.76,80.78,80.71,80.71,87668.0,71.4521,71.4698,71.4079,71.4079,87668.0
2022-05-06 15:00:00,80.71,80.75,80.66,80.69,70495.0,71.4079,71.4433,71.3637,71.3902,70495.0
2022-05-06 15:10:00,80.69,80.75,80.61,80.65,147738.0,71.3902,71.4433,71.3194,71.3548,147738.0
2022-05-06 15:20:00,80.66,80.67,80.61,80.65,195941.0,71.3637,71.3725,71.3194,71.3548,195941.0
2022-05-06 15:30:00,80.64,80.73,80.63,80.73,109141.0,71.346,71.4256,71.3371,71.4256,109141.0
2022-05-06 15:40:00,80.72,80.73,80.66,80.67,162020.0,71.4167,71.4256,71.3637,71.3725,162020.0
2022-05-06 15:50:00,80.68,80.72,80.67,80.7,104004.0,71.3814,71.4167,71.3725,71.399,104004.0
2022-05-09 09:30:00,80.56,80.65,80.54,80.65,105384.0,71.2752,71.3548,71.2575,71.3548,105384.0
2022-05-09 09:40:00,80.64,80.65,80.53,80.59,127920.0,71.346,71.3548,71.2486,71.3017,127920.0
2022-05-09 09:50:00,80.6,80.64,80.58,80.62,54039.0,71.3106,71.346,71.2929,71.3283,54039.0
2022-05-09 10:00:00,80.62,80.69,80.6,80.66,114805.0,71.3283,71.3902,71.3106,71.3637,114805.0
2022-05-09 10:10:00,80.66,80.67,80.53,80.53,37926.0,71.3637,71.3725,71.2486,71.2486,37926.0
2022-05-09 10:20:00,80.53,80.54,80.48,80.48,112950.0,71.2486,71.2575,71.2044,71.2044,112950.0
2022-05-09 10:30:00,80.48,80.56,80.47,80.55,197190.0,71.2044,71.2752,71.1956,71.2663,197190.0
2022-05-09 10:40:00,80.56,80.68,80.56,80.65,58195.0,71.2752,71.3814,71.2752,71.3548,58195.0
2022-05-09 10:50:00,80.65,80.69,80.62,80.67,49557.0,71.3548,71.3902,71.3283,71.3725,49557.0
2022-05-09 11:00:00,80.66,80.77,80.66,80.77,74908.0,71.3637,71.461,71.3637,71.461,74908.0
2022-05-09 11:10:00,80.76,80.79,80.72,80.78,144766.0,71.4521,71.4787,71.4167,71.4698,144766.0
2022-05-09 11:20:00,80.77,80.8,80.72,80.72,81605.0,71.461,71.4875,71.4167,71.4167,81605.0
2022-05-09 11:30:00,80.72,80.75,80.69,80.69,61005.0,71.4167,71.4433,71.3902,71.3902,61005.0
2022-05-09 11:40:00,80.69,80.78,80.68,80.77,67660.0,71.3902,71.4698,71.3814,71.461,67660.0
2022-05-09 11:50:00,80.77,80.82,80.74,80.76,593051.0,71.461,71.5052,71.4344,71.4521,593051.0
2022-05-09 12:00:00,80.76,80.8,80.72,80.78,1162250.0,71.4521,71.4875,71.4167,71.4698,1162250.0
2022-05-09 12:10:00,80.78,80.81,80.76,80.8,109328.0,71.4698,71.4964,71.4521,71.4875,109328.0
2022-05-09 12:20:00,80.8,80.81,80.75,80.77,113597.0,71.4875,71.4964,71.4433,71.461,113597.0
2022-05-09 12:30:00,80.77,80.79,80.74,80.77,103286.0,71.461,71.4787,71.4344,71.461,103286.0
2022-05-09 12:40:00,80.76,80.79,80.75,80.79,83422.0,71.4521,71.4787,71.4433,71.4787,83422.0
2022-05-09 12:50:00,80.79,80.8,80.73,80.75,48093.0,71.4787,71.4875,71.4256,71.4433,48093.0
2022-05-09 13:00:00,80.74,80.79,80.73,80.78,83085.0,71.4344,71.4787,71.4256,71.4698,83085.0
2022-05-09 13:10:00,80.78,80.78,80.74,80.76,61092.0,71.4698,71.4698,71.4344,71.4521,61092.0
2022-05-09 13:20:00,80.76,80.77,80.72,80.73,51136.0,71.4521,71.461,71.4167,71.4256,51136.0
2022-05-09 13:30:00,80.73,80.75,80.71,80.72,59977.0,71.4256,71.4433,71.4079,71.4167,59977.0
2022-05-09 13:40:00,80.72,80.72,80.68,80.69,44131.0,71.4167,71.4167,71.3814,71.3902,44131.0
2022-05-09 13:50:00,80.67,80.72,80.64,80.71,183377.0,71.3725,71.4167,71.346,71.4079,183377.0
2022-05-09 14:00:00,80.71,80.73,80.69,80.71,140768.0,71.4079,71.4256,71.3902,71.4079,140768.0
2022-05-09 14:10:00,80.71,80.77,80.7,80.77,220675.0,71.4079,71.461,71.399,71.461,220675.0
2022-05-09 14:20:00,80.77,80.77,80.72,80.74,79837.0,71.461,71.461,71.4167,71.4344,79837.0
2022-05-09 14:30:00,80.74,80.77,80.69,80.75,139331.0,71.4344,71.461,71.3902,71.4433,139331.0
2022-05-09 14:40:00,80.74,80.78,80.73,80.73,55229.0,71.4344,71.4698,71.4256,71.4256,55229.0
2022-05-09 14:50:00,80.73,80.83,80.72,80.78,71919.0,71.4256,71.5141,71.4167,71.4698,71919.0
2022-05-09 15:00:00,80.78,80.86,80.77,80.84,113947.0,71.4698,71.5406,71.461,71.5229,113947.0
2022-05-09 15:10:00,80.85,80.92,80.85,80.89,743772.0,71.5318,71.5937,71.5318,71.5672,743772.0
2022-05-09 15:20:00,80.89,80.99,80.88,80.94,154372.0,71.5672,71.6556,71.5583,71.6114,154372.0
2022-05-09 15:30:00,80.94,81.0,80.93,80.99,104549.0,71.6114,71.6645,71.6025,71.6556,104549.0
2022-05-09 15:40:00,80.99,81.02,80.92,80.94,164913.0,71.6556,71.6822,71.5937,71.6114,164913.0
2022-05-09 15:50:00,80.93,80.97,80.9,80.97,432180.0,71.6025,71.6379,71.576,71.6379,432180.0
2022-05-10 09:30:00,81.29,81.47,81.29,81.31,255904.0,71.921,72.0803,71.921,71.9387,255904.0
2022-05-10 09:40:00,81.3,81.39,81.29,81.36,211748.0,71.9299,72.0095,71.921,71.983,211748.0
2022-05-10 09:50:00,81.37,81.38,81.3,81.36,378995.0,71.9918,72.0007,71.9299,71.983,378995.0
2022-05-10 10:00:00,81.37,81.4,81.29,81.39,119217.0,71.9918,72.0184,71.921,72.0095,119217.0
2022-05-10 10:10:00,81.37,81.44,81.36,81.43,112928.0,71.9918,72.0538,71.983,72.0449,112928.0
2022-05-10 10:20:00,81.42,81.45,81.39,81.4,130916.0,72.0361,72.0626,72.0095,72.0184,130916.0
2022-05-10 10:30:00,81.4,81.42,81.27,81.29,64127.0,72.0184,72.0361,71.9034,71.921,64127.0
2022-05-10 10:40:00,81.3,81.3,81.24,81.27,89271.0,71.9299,71.9299,71.8768,71.9034,89271.0
2022-05-10 10:50:00,81.27,81.3,81.22,81.27,71810.0,71.9034,71.9299,71.8591,71.9034,71810.0
2022-05-10 11:00:00,81.28,81.3,81.16,81.18,236796.0,71.9122,71.9299,71.806,71.8237,236796.0
2022-05-10 11:10:00,81.19,81.29,81.18,81.28,136482.0,71.8326,71.921,71.8237,71.9122,136482.0
2022-05-10 11:20:00,81.28,81.35,81.27,81.33,257050.0,71.9122,71.9741,71.9034,71.9564,257050.0
2022-05-10 11:30:00,81.33,81.37,81.28,81.35,541790.0,71.9564,71.9918,71.9122,71.9741,541790.0
2022-05-10 11:40:00,81.36,81.36,81.29,81.33,465716.0,71.983,71.983,71.921,71.9564,465716.0
2022-05-10 11:50:00,81.32,81.39,81.29,81.37,158324.0,71.9476,72.0095,71.921,71.9918,158324.0
2022-05-10 12:00:00,81.37,81.47,81.36,81.39,170079.0,71.9918,72.0803,71.983,72.0095,170079.0
2022-05-10 12:10:00,81.38,81.42,81.36,81.39,189477.0,72.0007,72.0361,71.983,72.0095,189477.0
2022-05-10 12:20:00,81.39,81.4,81.34,81.34,119733.0,72.0095,72.0184,71.9653,71.9653,119733.0
2022-05-10 12:30:00,81.35,81.37,81.32,81.34,142101.0,71.9741,71.9918,71.9476,71.9653,142101.0
2022-05-10 12:40:00,81.34,81.41,81.34,81.37,98837.0,71.9653,72.0272,71.9653,71.9918,98837.0
2022-05-10 12:50:00,81.36,81.37,81.3,81.31,133598.0,71.983,71.9918,71.9299,71.9387,133598.0
2022-05-10 13:00:00,81.31,81.35,81.27,81.28,253687.0,71.9387,71.9741,71.9034,71.9122,253687.0
2022-05-10 13:10:00,81.28,81.3,81.23,81.27,108017.0,71.9122,71.9299,71.868,71.9034,108017.0
2022-05-10 13:20:00,81.28,81.31,81.26,81.28,564679.0,71.9122,71.9387,71.8945,71.9122,564679.0
2022-05-10 13:30:00,81.29,81.33,81.27,81.31,285247.0,71.921,71.9564,71.9034,71.9387,285247.0
2022-05-10 13:40:00,81.31,81.36,81.28,81.34,58981.0,71.9387,71.983,71.9122,71.9653,58981.0
2022-05-10 13:50:00,81.34,81.35,81.27,81.31,85036.0,71.9653,71.9741,71.9034,71.9387,85036.0
2022-05-10 14:00:00,81.31,81.34,81.29,81.29,112129.0,71.9387,71.9653,71.921,71.921,112129.0
2022-05-10 14:10:00,81.29,81.32,81.26,81.26,109965.0,71.921,71.9476,71.8945,71.8945,109965.0
2022-05-10 14:20:00,81.27,81.31,81.25,81.26,116936.0,71.9034,71.9387,71.8857,71.8945,116936.0
2022-05-10 14:30:00,81.26,81.31,81.26,81.29,370348.0,71.8945,71.9387,71.8945,71.921,370348.0
2022-05-10 14:40:00,81.29,81.3,81.23,81.26,161604.0,71.921,71.9299,71.868,71.8945,161604.0
2022-05-10 14:50:00,81.26,81.26,81.14,81.19,109182.0,71.8945,71.8945,71.7883,71.8326,109182.0
2022-05-10 15:00:00,81.18,81.22,81.16,81.19,114418.0,71.8237,71.8591,71.806,71.8326,114418.0
2022-05-10 15:10:00,81.18,81.24,81.17,81.23,121589.0,71.8237,71.8768,71.8149,71.868,121589.0
2022-05-10 15:20:00,81.23,81.28,81.2,81.21,165069.0,71.868,71.9122,71.8414,71.8503,165069.0
2022-05-10 15:30:00,81.2,81.25,81.19,81.21,110667.0,71.8414,71.8857,71.8326,71.8503,110667.0
2022-05-10 15:40:00,81.21,81.21,81.14,81.16,339708.0,71.8503,71.8503,71.7883,71.806,339708.0
2022-05-10 15:50:00,81.15,81.16,81.12,81.12,204328.0,71.7972,71.806,71.7706,71.7706,204328.0
2022-05-11 09:30:00,80.96,81.02,80.87,80.98,70175.0,71.6291,71.6822,71.5495,71.6468,70175.0
2022-05-11 09:40:00,80.98,81.32,80.97,81.3,121568.0,71.6468,71.9476,71.6379,71.9299,121568.0
2022-05-11 09:50:00,81.29,81.31,81.09,81.11,87623.0,71.921,71.9387,71.7441,71.7618,87623.0
2022-05-11 10:00:00,81.1,81.19,81.06,81.06,275533.0,71.7529,71.8326,71.7176,71.7176,275533.0
2022-05-11 10:10:00,81.06,81.11,81.01,81.1,50630.0,71.7176,71.7618,71.6733,71.7529,50630.0
2022-05-11 10:20:00,81.11,81.2,81.08,81.19,159947.0,71.7618,71.8414,71.7353,71.8326,159947.0
2022-05-11 10:30:00,81.18,81.24,81.13,81.21,46442.0,71.8237,71.8768,71.7795,71.8503,46442.0
2022-05-11 10:40:00,81.22,81.31,81.22,81.29,368833.0,71.8591,71.9387,71.8591,71.921,368833.0
2022-05-11 10:50:00,81.28,81.3,81.2,81.2,492262.0,71.9122,71.9299,71.8414,71.8414,492262.0
2022-05-11 11:00:00,81.2,81.2,81.11,81.14,277533.0,71.8414,71.8414,71.7618,71.7883,277533.0
2022-05-11 11:10:00,81.14,81.24,81.13,81.23,163938.0,71.7883,71.8768,71.7795,71.868,163938.0
2022-05-11 11:20:00,81.23,81.3,81.22,81.25,406851.0,71.868,71.9299,71.8591,71.8857,406851.0
2022-05-11 11:30:00,81.25,81.38,81.23,81.33,168798.0,71.8857,72.0007,71.868,71.9564,168798.0
2022-05-11 11:40:00,81.34,81.4,81.33,81.34,199776.0,71.9653,72.0184,71.9564,71.9653,199776.0
2022-05-11 11:50:00,81.35,81.37,81.3,81.32,74890.0,71.9741,71.9918,71.9299,71.9476,74890.0
2022-05-11 12:00:00,81.32,81.35,81.29,81.33,73546.0,71.9476,71.9741,71.921,71.9564,73546.0
2022-05-11 12:10:00,81.32,81.43,81.31,81.38,99708.0,71.9476,72.0449,71.9387,72.0007,99708.0
2022-05-11 12:20:00,81.37,81.46,81.37,81.4,330017.0,71.9918,72.0715,71.9918,72.0184,330017.0
2022-05-11 12:30:00,81.4,81.45,81.36,81.43,1271878.0,72.0184,72.0626,71.983,72.0449,1271878.0
2022-05-11 12:40:00,81.44,81.47,81.38,81.4,135140.0,72.0538,72.0803,72.0007,72.0184,135140.0
2022-05-11 12:50:00,81.4,81.42,81.35,81.41,184487.0,72.0184,72.0361,71.9741,72.0272,184487.0
2022-05-11 13:00:00,81.41,81.43,81.23,81.36,289434.0,72.0272,72.0449,71.868,71.983,289434.0
2022-05-11 13:10:00,81.37,81.44,81.37,81.39,151538.0,71.9918,72.0538,71.9918,72.0095,151538.0
2022-05-11 13:20:00,81.4,81.42,81.36,81.41,133941.0,72.0184,72.0361,71.983,72.0272,133941.0
2022-05-11 13:30:00,81.41,81.41,81.34,81.38,115113.0,72.0272,72.0272,71.9653,72.0007,115113.0
2022-05-11 13:40:00,81.38,81.4,81.35,81.36,87389.0,72.0007,72.0184,71.9741,71.983,87389.0
2022-05-11 13:50:00,81.36,81.43,81.35,81.42,97728.0,71.983,72.0449,71.9741,72.0361,97728.0
2022-05-11 14:00:00,81.43,81.5,81.42,81.42,110169.0,72.0449,72.1068,72.0361,72.0361,110169.0
2022-05-11 14:10:00,81.42,81.48,81.41,81.41,112874.0,72.0361,72.0892,72.0272,72.0272,112874.0
2022-05-11 14:20:00,81.42,81.46,81.38,81.42,103676.0,72.0361,72.0715,72.0007,72.0361,103676.0
2022-05-11 14:30:00,81.41,81.43,81.35,81.37,54623.0,72.0272,72.0449,71.9741,71.9918,54623.0
2022-05-11 14:40:00,81.37,81.45,81.36,81.39,73111.0,71.9918,72.0626,71.983,72.0095,73111.0
2022-05-11 14:50:00,81.39,81.44,81.35,81.42,259138.0,72.0095,72.0538,71.9741,72.0361,259138.0
2022-05-11 15:00:00,81.42,81.44,81.38,81.43,347944.0,72.0361,72.0538,72.0007,72.0449,347944.0
2022-05-11 15:10:00,81.43,81.46,81.4,81.44,202370.0,72.0449,72.0715,72.0184,72.0538,202370.0
2022-05-11 15:20:00,81.44,81.45,81.33,81.34,111990.0,72.0538,72.0626,71.9564,71.9653,111990.0
2022-05-11 15:30:00,81.34,81.38,81.32,81.33,118600.0,71.9653,72.0007,71.9476,71.9564,118600.0
2022-05-11 15:40:00,81.33,81.37,81.32,81.33,199723.0,71.9564,71.9918,71.9476,71.9564,199723.0
2022-05-11 15:50:00,81.33,81.37,81.29,81.31,207355.0,71.9564,71.9918,71.921,71.9387,207355.0
2022-05-12 09:30:00,81.5,81.63,81.5,81.61,105450.0,72.1068,72.2219,72.1068,72.2042,105450.0
2022-05-12 09:40:00,81.61,81.64,81.59,81.62,154313.0,72.2042,72.2307,72.1865,72.213,154313.0
2022-05-12 09:50:00,81.61,81.63,81.52,81.54,131312.0,72.2042,72.2219,72.1245,72.1422,131312.0
2022-05-12 10:00:00,81.54,81.64,81.53,81.63,175125.0,72.1422,72.2307,72.1334,72.2219,175125.0
2022-05-12 10:10:00,81.63,81.68,81.6,81.67,199358.0,72.2219,72.2661,72.1953,72.2573,199358.0
2022-05-12 10:20:00,81.67,81.69,81.58,81.59,110192.0,72.2573,72.2749,72.1776,72.1865,110192.0
2022-05-12 10:30:00,81.58,81.63,81.58,81.61,71745.0,72.1776,72.2219,72.1776,72.2042,71745.0
2022-05-12 10:40:00,81.62,81.63,81.56,81.6,158787.0,72.213,72.2219,72.1599,72.1953,158787.0
2022-05-12 10:50:00,81.61,81.7,81.6,81.69,45381.0,72.2042,72.2838,72.1953,72.2749,45381.0
2022-05-12 11:00:00,81.7,81.7,81.65,81.69,75493.0,72.2838,72.2838,72.2396,72.2749,75493.0
2022-05-12 11:10:00,81.68,81.75,81.68,81.72,79889.0,72.2661,72.328,72.2661,72.3015,79889.0
2022-05-12 11:20:00,81.71,81.77,81.7,81.76,30805.0,72.2926,72.3457,72.2838,72.3369,30805.0
2022-05-12 11:30:00,81.76,81.78,81.7,81.76,50426.0,72.3369,72.3546,72.2838,72.3369,50426.0
2022-05-12 11:40:00,81.76,81.78,81.72,81.76,83657.0,72.3369,72.3546,72.3015,72.3369,83657.0
2022-05-12 11:50:00,81.75,81.8,81.73,81.77,78679.0,72.328,72.3723,72.3103,72.3457,78679.0
2022-05-12 12:00:00,81.76,81.76,81.66,81.66,689688.0,72.3369,72.3369,72.2484,72.2484,689688.0
2022-05-12 12:10:00,81.66,81.71,81.64,81.67,44217.0,72.2484,72.2926,72.2307,72.2573,44217.0
2022-05-12 12:20:00,81.67,81.67,81.62,81.65,81177.0,72.2573,72.2573,72.213,72.2396,81177.0
2022-05-12 12:30:00,81.65,81.67,81.62,81.63,71956.0,72.2396,72.2573,72.213,72.2219,71956.0
2022-05-12 12:40:00,81.62,81.64,81.58,81.61,96159.0,72.213,72.2307,72.1776,72.2042,96159.0
2022-05-12 12:50:00,81.61,81.62,81.56,81.57,38200.0,72.2042,72.213,72.1599,72.1688,38200.0
2022-05-12 13:00:00,81.58,81.69,81.57,81.63,139608.0,72.1776,72.2749,72.1688,72.2219,139608.0
2022-05-12 13:10:00,81.64,81.65,81.61,81.61,51338.0,72.2307,72.2396,72.2042,72.2042,51338.0
2022-05-12 13:20:00,81.61,81.68,81.61,81.67,1083009.0,72.2042,72.2661,72.2042,72.2573,1083009.0
2022-05-12 13:30:00,81.66,81.68,81.64,81.65,41257.0,72.2484,72.2661,72.2307,72.2396,41257.0
2022-05-12 13:40:00,81.64,81.68,81.63,81.66,158460.0,72.2307,72.2661,72.2219,72.2484,158460.0
2022-05-12 13:50:00,81.66,81.69,81.64,81.66,69044.0,72.2484,72.2749,72.2307,72.2484,69044.0
2022-05-12 14:00:00,81.65,81.68,81.61,81.61,110389.0,72.2396,72.2661,72.2042,72.2042,110389.0
2022-05-12 14:10:00,81.62,81.65,81.6,81.63,43500.0,72.213,72.2396,72.1953,72.2219,43500.0
2022-05-12 14:20:00,81.63,81.65,81.61,81.63,96227.0,72.2219,72.2396,72.2042,72.2219,96227.0
2022-05-12 14:30:00,81.64,81.67,81.57,81.59,123599.0,72.2307,72.2573,72.1688,72.1865,123599.0
2022-05-12 14:40:00,81.58,81.7,81.58,81.69,118412.0,72.1776,72.2838,72.1776,72.2749,118412.0
2022-05-12 14:50:00,81.69,81.72,81.66,81.7,65937.0,72.2749,72.3015,72.2484,72.2838,65937.0
2022-05-12 15:00:00,81.71,81.71,81.64,81.67,71183.0,72.2926,72.2926,72.2307,72.2573,71183.0
2022-05-12 15:10:00,81.67,81.67,81.61,81.63,97847.0,72.2573,72.2573,72.2042,72.2219,97847.0
2022-05-12 15:20:00,81.63,81.66,81.57,81.58,117818.0,72.2219,72.2484,72.1688,72.1776,117818.0
2022-05-12 15:30:00,81.58,81.64,81.57,81.6,103734.0,72.1776,72.2307,72.1688,72.1953,103734.0
2022-05-12 15:40:00,81.61,81.61,81.48,81.49,100003.0,72.2042,72.2042,72.0892,72.098,100003.0
2022-05-12 15:50:00,81.48,81.51,81.46,81.47,111201.0,72.0892,72.1157,72.0715,72.0803,111201.0
2022-05-13 09:30:00,81.34,81.43,81.34,81.37,63195.0,71.9653,72.0449,71.9653,71.9918,63195.0
2022-05-13 09:40:00,81.37,81.39,81.32,81.34,39440.0,71.9918,72.0095,71.9476,71.9653,39440.0
2022-05-13 09:50:00,81.34,81.37,81.27,81.27,16724.0,71.9653,71.9918,71.9034,71.9034,16724.0
2022-05-13 10:00:00,81.27,81.38,81.24,81.34,100834.0,71.9034,72.0007,71.8768,71.9653,100834.0
2022-05-13 10:10:00,81.34,81.34,81.25,81.26,40978.0,71.9653,71.9653,71.8857,71.8945,40978.0
2022-05-13 10:20:00,81.27,81.29,81.25,81.28,70553.0,71.9034,71.921,71.8857,71.9122,70553.0
2022-05-13 10:30:00,81.28,81.32,81.25,81.31,26113.0,71.9122,71.9476,71.8857,71.9387,26113.0
2022-05-13 10:40:00,81.32,81.33,81.29,81.32,137871.0,71.9476,71.9564,71.921,71.9476,137871.0
2022-05-13 10:50:00,81.31,81.37,81.29,81.37,53092.0,71.9387,71.9918,71.921,71.9918,53092.0
2022-05-13 11:00:00,81.37,81.37,81.32,81.33,976825.0,71.9918,71.9918,71.9476,71.9564,976825.0
2022-05-13 11:10:00,81.33,81.37,81.32,81.36,41774.0,71.9564,71.9918,71.9476,71.983,41774.0
2022-05-13 11:20:00,81.36,81.38,81.34,81.37,48013.0,71.983,72.0007,71.9653,71.9918,48013.0
2022-05-13 11:30:00,81.37,81.4,81.35,81.38,44053.0,71.9918,72.0184,71.9741,72.0007,44053.0
2022-05-13 11:40:00,81.37,81.4,81.36,81.38,35340.0,71.9918,72.0184,71.983,72.0007,35340.0
2022-05-13 11:50:00,81.39,81.39,81.32,81.33,38792.0,72.0095,72.0095,71.9476,71.9564,38792.0
2022-05-13 12:00:00,81.33,81.33,81.28,81.28,44756.0,71.9564,71.9564,71.9122,71.9122,44756.0
2022-05-13 12:10:00,81.28,81.28,81.2,81.2,28241.0,71.9122,71.9122,71.8414,71.8414,28241.0
2022-05-13 12:20:00,81.2,81.23,81.2,81.23,41889.0,71.8414,71.868,71.8414,71.868,41889.0
2022-05-13 12:30:00,81.23,81.23,81.18,81.18,57146.0,71.868,71.868,71.8237,71.8237,57146.0
2022-05-13 12:40:00,81.19,81.22,81.15,81.18,523682.0,71.8326,71.8591,71.7972,71.8237,523682.0
2022-05-13 12:50:00,81.18,81.18,81.13,81.16,116731.0,71.8237,71.8237,71.7795,71.806,116731.0
2022-05-13 13:00:00,81.16,81.16,81.12,81.14,68885.0,71.806,71.806,71.7706,71.7883,68885.0
2022-05-13 13:10:00,81.16,81.17,81.13,81.14,63421.0,71.806,71.8149,71.7795,71.7883,63421.0
2022-05-13 13:20:00,81.14,81.15,81.12,81.15,234288.0,71.7883,71.7972,71.7706,71.7972,234288.0
2022-05-13 13:30:00,81.15,81.16,81.13,81.14,57059.0,71.7972,71.806,71.7795,71.7883,57059.0
2022-05-13 13:40:00,81.14,81.16,81.11,81.14,286711.0,71.7883,71.806,71.7618,71.7883,286711.0
2022-05-13 13:50:00,81.14,81.16,81.11,81.12,151070.0,71.7883,71.806,71.7618,71.7706,151070.0
2022-05-13 14:00:00,81.12,81.13,81.1,81.1,58341.0,71.7706,71.7795,71.7529,71.7529,58341.0
2022-05-13 14:10:00,81.11,81.14,81.1,81.12,67697.0,71.7618,71.7883,71.7529,71.7706,67697.0
2022-05-13 14:20:00,81.12,81.13,81.1,81.13,73880.0,71.7706,71.7795,71.7529,71.7795,73880.0
2022-05-13 14:30:00,81.13,81.14,81.1,81.13,66601.0,71.7795,71.7883,71.7529,71.7795,66601.0
2022-05-13 14:40:00,81.14,81.15,81.1,81.11,222741.0,71.7883,71.7972,71.7529,71.7618,222741.0
2022-05-13 14:50:00,81.12,81.18,81.11,81.17,89412.0,71.7706,71.8237,71.7618,71.8149,89412.0
2022-05-13 15:00:00,81.16,81.17,81.13,81.15,193204.0,71.806,71.8149,71.7795,71.7972,193204.0
2022-05-13 15:10:00,81.15,81.19,81.14,81.19,212973.0,71.7972,71.8326,71.7883,71.8326,212973.0
2022-05-13 15:20:00,81.19,81.21,81.18,81.19,173946.0,71.8326,71.8503,71.8237,71.8326,173946.0
2022-05-13 15:30:00,81.19,81.2,81.14,81.16,144115.0,71.8326,71.8414,71.7883,71.806,144115.0
2022-05-13 15:40:00,81.16,81.18,81.15,81.16,229360.0,71.806,71.8237,71.7972,71.806,229360.0
2022-05-13 15:50:00,81.17,81.23,81.13,81.21,211006.0,71.8149,71.868,71.7795,71.8503,211006.0
2022-05-16 09:30:00,81.36,81.42,81.35,81.42,95185.0,71.983,72.0361,71.9741,72.0361,95185.0
2022-05-16 09:40:00,81.42,81.47,81.4,81.47,49096.0,72.0361,72.0803,72.0184,72.0803,49096.0
2022-05-16 09:50:00,81.48,81.56,81.47,81.49,151801.0,72.0892,72.1599,72.0803,72.098,151801.0
2022-05-16 10:00:00,81.51,81.52,81.47,81.51,110385.0,72.1157,72.1245,72.0803,72.1157,110385.0
2022-05-16 10:10:00,81.51,81.55,81.49,81.54,70935.0,72.1157,72.1511,72.098,72.1422,70935.0
2022-05-16 10:20:00,81.55,81.57,81.53,81.53,65477.0,72.1511,72.1688,72.1334,72.1334,65477.0
2022-05-16 10:30:00,81.52,81.55,81.51,81.55,32395.0,72.1245,72.1511,72.1157,72.1511,32395.0
2022-05-16 10:40:00,81.54,81.58,81.51,81.58,47798.0,72.1422,72.1776,72.1157,72.1776,47798.0
2022-05-16 10:50:00,81.58,81.63,81.57,81.62,80755.0,72.1776,72.2219,72.1688,72.213,80755.0
2022-05-16 11:00:00,81.61,81.62,81.55,81.59,27211.0,72.2042,72.213,72.1511,72.1865,27211.0
2022-05-16 11:10:00,81.59,81.61,81.58,81.59,34775.0,72.1865,72.2042,72.1776,72.1865,34775.0
2022-05-16 11:20:00,81.58,81.59,81.55,81.56,37192.0,72.1776,72.1865,72.1511,72.1599,37192.0
2022-05-16 11:30:00,81.56,81.59,81.53,81.59,273677.0,72.1599,72.1865,72.1334,72.1865,273677.0
2022-05-16 11:40:00,81.58,81.62,81.56,81.6,56698.0,72.1776,72.213,72.1599,72.1953,56698.0
2022-05-16 11:50:00,81.61,81.63,81.59,81.61,86894.0,72.2042,72.2219,72.1865,72.2042,86894.0
2022-05-16 12:00:00,81.62,81.62,81.56,81.57,42351.0,72.213,72.213,72.1599,72.1688,42351.0
2022-05-16 12:10:00,81.57,81.57,81.5,81.51,35395.0,72.1688,72.1688,72.1068,72.1157,35395.0
2022-05-16 12:20:00,81.51,81.52,81.48,81.48,43360.0,72.1157,72.1245,72.0892,72.0892,43360.0
2022-05-16 12:30:00,81.48,81.51,81.47,81.48,165141.0,72.0892,72.1157,72.0803,72.0892,165141.0
2022-05-16 12:40:00,81.48,81.5,81.46,81.5,37711.0,72.0892,72.1068,72.0715,72.1068,37711.0
2022-05-16 12:50:00,81.5,81.52,81.49,81.5,31028.0,72.1068,72.1245,72.098,72.1068,31028.0
2022-05-16 13:00:00,81.5,81.5,81.46,81.49,86433.0,72.1068,72.1068,72.0715,72.098,86433.0
2022-05-16 13:10:00,81.49,81.52,81.46,81.48,145328.0,72.098,72.1245,72.0715,72.0892,145328.0
2022-05-16 13:20:00,81.48,81.51,81.46,81.48,38674.0,72.0892,72.1157,72.0715,72.0892,38674.0
2022-05-16 13:30:00,81.48,81.5,81.47,81.49,19896.0,72.0892,72.1068,72.0803,72.098,19896.0
2022-05-16 13:40:00,81.49,81.5,81.46,81.47,64533.0,72.098,72.1068,72.0715,72.0803,64533.0
2022-05-16 13:50:00,81.47,81.47,81.44,81.45,72362.0,72.0803,72.0803,72.0538,72.0626,72362.0
2022-05-16 14:00:00,81.45,81.46,81.43,81.44,65076.0,72.0626,72.0715,72.0449,72.0538,65076.0
2022-05-16 14:10:00,81.44,81.45,81.4,81.41,55082.0,72.0538,72.0626,72.0184,72.0272,55082.0
2022-05-16 14:20:00,81.41,81.44,81.4,81.43,46535.0,72.0272,72.0538,72.0184,72.0449,46535.0
2022-05-16 14:30:00,81.43,81.46,81.42,81.44,51679.0,72.0449,72.0715,72.0361,72.0538,51679.0
2022-05-16 14:40:00,81.44,81.47,81.43,81.44,59213.0,72.0538,72.0803,72.0449,72.0538,59213.0
2022-05-16 14:50:00,81.44,81.5,81.44,81.49,203949.0,72.0538,72.1068,72.0538,72.098,203949.0
2022-05-16 15:00:00,81.48,81.51,81.46,81.47,65642.0,72.0892,72.1157,72.0715,72.0803,65642.0
2022-05-16 15:10:00,81.47,81.5,81.45,81.46,166880.0,72.0803,72.1068,72.0626,72.0715,166880.0
2022-05-16 15:20:00,81.47,81.47,81.41,81.41,63159.0,72.0803,72.0803,72.0272,72.0272,63159.0
2022-05-16 15:30:00,81.41,81.42,81.38,81.42,386161.0,72.0272,72.0361,72.0007,72.0361,386161.0
2022-05-16 15:40:00,81.41,81.42,81.39,81.41,140696.0,72.0272,72.0361,72.0095,72.0272,140696.0
2022-05-16 15:50:00,81.41,81.44,81.39,81.42,230066.0,72.0272,72.0538,72.0095,72.0361,230066.0
2022-05-17 09:30:00,80.96,81.07,80.96,81.07,89811.0,71.6291,71.7264,71.6291,71.7264,89811.0
2022-05-17 09:40:00,81.07,81.09,81.0,81.01,89692.0,71.7264,71.7441,71.6645,71.6733,89692.0
2022-05-17 09:50:00,81.0,81.02,80.97,81.01,40344.0,71.6645,71.6822,71.6379,71.6733,40344.0
2022-05-17 10:00:00,81.01,81.02,80.97,81.0,14496.0,71.6733,71.6822,71.6379,71.6645,14496.0
2022-05-17 10:10:00,81.0,81.07,80.99,81.06,20171.0,71.6645,71.7264,71.6556,71.7176,20171.0
2022-05-17 10:20:00,81.06,81.07,81.03,81.04,28131.0,71.7176,71.7264,71.691,71.6999,28131.0
2022-05-17 10:30:00,81.04,81.1,81.03,81.09,32865.0,71.6999,71.7529,71.691,71.7441,32865.0
2022-05-17 10:40:00,81.09,81.11,81.04,81.04,31406.0,71.7441,71.7618,71.6999,71.6999,31406.0
2022-05-17 10:50:00,81.04,81.06,81.03,81.05,44847.0,71.6999,71.7176,71.691,71.7087,44847.0
2022-05-17 11:00:00,81.05,81.05,81.0,81.0,17584.0,71.7087,71.7087,71.6645,71.6645,17584.0
2022-05-17 11:10:00,81.01,81.03,80.99,81.01,30689.0,71.6733,71.691,71.6556,71.6733,30689.0
2022-05-17 11:20:00,81.02,81.03,81.01,81.02,24560.0,71.6822,71.691,71.6733,71.6822,24560.0
2022-05-17 11:30:00,81.03,81.04,81.0,81.01,14203.0,71.691,71.6999,71.6645,71.6733,14203.0
2022-05-17 11:40:00,81.02,81.03,81.0,81.01,32720.0,71.6822,71.691,71.6645,71.6733,32720.0
2022-05-17 11:50:00,81.01,81.05,81.0,81.04,393358.0,71.6733,71.7087,71.6645,71.6999,393358.0
2022-05-17 12:00:00,81.04,81.08,81.02,81.06,358003.0,71.6999,71.7353,71.6822,71.7176,358003.0
2022-05-17 12:10:00,81.05,81.06,81.02,81.05,65611.0,71.7087,71.7176,71.6822,71.7087,65611.0
2022-05-17 12:20:00,81.06,81.08,81.05,81.06,47579.0,71.7176,71.7353,71.7087,71.7176,47579.0
2022-05-17 12:30:00,81.06,81.06,81.01,81.01,34940.0,71.7176,71.7176,71.6733,71.6733,34940.0
2022-05-17 12:40:00,81.0,81.01,80.96,80.97,52595.0,71.6645,71.6733,71.6291,71.6379,52595.0
2022-05-17 12:50:00,80.98,80.99,80.92,80.92,33661.0,71.6468,71.6556,71.5937,71.5937,33661.0
2022-05-17 13:00:00,80.93,80.95,80.93,80.95,98558.0,71.6025,71.6202,71.6025,71.6202,98558.0
2022-05-17 13:10:00,80.95,81.0,80.94,80.98,44526.0,71.6202,71.6645,71.6114,71.6468,44526.0
2022-05-17 13:20:00,80.98,81.03,80.98,81.0,57613.0,71.6468,71.691,71.6468,71.6645,57613.0
2022-05-17 13:30:00,81.0,81.0,80.94,80.94,33891.0,71.6645,71.6645,71.6114,71.6114,33891.0
2022-05-17 13:40:00,80.94,80.98,80.93,80.97,23314.0,71.6114,71.6468,71.6025,71.6379,23314.0
2022-05-17 13:50:00,80.97,81.01,80.95,81.0,21318.0,71.6379,71.6733,71.6202,71.6645,21318.0
2022-05-17 14:00:00,81.0,81.02,80.96,81.0,657455.0,71.6645,71.6822,71.6291,71.6645,657455.0
2022-05-17 14:10:00,80.99,81.01,80.84,80.91,125991.0,71.6556,71.6733,71.5229,71.5848,125991.0
2022-05-17 14:20:00,80.91,80.98,80.88,80.97,72710.0,71.5848,71.6468,71.5583,71.6379,72710.0
2022-05-17 14:30:00,80.96,80.98,80.9,80.96,65680.0,71.6291,71.6468,71.576,71.6291,65680.0
2022-05-17 14:40:00,80.96,81.04,80.96,81.03,284041.0,71.6291,71.6999,71.6291,71.691,284041.0
2022-05-17 14:50:00,81.05,81.05,80.97,81.0,55090.0,71.7087,71.7087,71.6379,71.6645,55090.0
2022-05-17 15:00:00,80.99,81.01,80.95,80.99,86432.0,71.6556,71.6733,71.6202,71.6556,86432.0
2022-05-17 15:10:00,80.99,80.99,80.92,80.95,61704.0,71.6556,71.6556,71.5937,71.6202,61704.0
2022-05-17 15:20:00,80.95,80.99,80.95,80.97,218661.0,71.6202,71.6556,71.6202,71.6379,218661.0
2022-05-17 15:30:00,80.96,80.97,80.93,80.95,48255.0,71.6291,71.6379,71.6025,71.6202,48255.0
2022-05-17 15:40:00,80.95,80.98,80.87,80.88,118448.0,71.6202,71.6468,71.5495,71.5583,118448.0
2022-05-17 15:50:00,80.89,80.98,80.88,80.96,126807.0,71.5672,71.6468,71.5583,71.6291,126807.0
2022-05-18 09:30:00,80.76,80.88,80.76,80.86,98484.0,71.4521,71.5583,71.4521,71.5406,98484.0
2022-05-18 09:40:00,80.86,80.9,80.85,80.88,75863.0,71.5406,71.576,71.5318,71.5583,75863.0
2022-05-18 09:50:00,80.88,80.95,80.87,80.94,29670.0,71.5583,71.6202,71.5495,71.6114,29670.0
2022-05-18 10:00:00,80.95,80.97,80.93,80.97,74375.0,71.6202,71.6379,71.6025,71.6379,74375.0
2022-05-18 10:10:00,80.95,80.98,80.94,80.97,98000.0,71.6202,71.6468,71.6114,71.6379,98000.0
2022-05-18 10:20:00,80.97,80.99,80.95,80.96,14533.0,71.6379,71.6556,71.6202,71.6291,14533.0
2022-05-18 10:30:00,80.96,81.01,80.96,81.0,20462.0,71.6291,71.6733,71.6291,71.6645,20462.0
2022-05-18 10:40:00,81.01,81.06,80.99,80.99,31299.0,71.6733,71.7176,71.6556,71.6556,31299.0
2022-05-18 10:50:00,81.01,81.03,80.98,81.0,41045.0,71.6733,71.691,71.6468,71.6645,41045.0
2022-05-18 11:00:00,81.01,81.06,80.99,81.05,34657.0,71.6733,71.7176,71.6556,71.7087,34657.0
2022-05-18 11:10:00,81.05,81.05,81.01,81.03,48273.0,71.7087,71.7087,71.6733,71.691,48273.0
2022-05-18 11:20:00,81.03,81.05,81.01,81.02,137816.0,71.691,71.7087,71.6733,71.6822,137816.0
2022-05-18 11:30:00,81.01,81.02,80.98,80.98,59402.0,71.6733,71.6822,71.6468,71.6468,59402.0
2022-05-18 11:40:00,80.97,80.98,80.91,80.92,28323.0,71.6379,71.6468,71.5848,71.5937,28323.0
2022-05-18 11:50:00,80.92,80.95,80.91,80.92,21251.0,71.5937,71.6202,71.5848,71.5937,21251.0
2022-05-18 12:00:00,80.92,80.96,80.88,80.95,37101.0,71.5937,71.6291,71.5583,71.6202,37101.0
2022-05-18 12:10:00,80.95,80.96,80.91,80.92,52727.0,71.6202,71.6291,71.5848,71.5937,52727.0
2022-05-18 12:20:00,80.93,80.98,80.92,80.95,46918.0,71.6025,71.6468,71.5937,71.6202,46918.0
2022-05-18 12:30:00,80.95,80.98,80.95,80.97,36674.0,71.6202,71.6468,71.6202,71.6379,36674.0
2022-05-18 12:40:00,80.98,81.0,80.96,80.98,47567.0,71.6468,71.6645,71.6291,71.6468,47567.0
2022-05-18 12:50:00,80.99,80.99,80.95,80.97,26040.0,71.6556,71.6556,71.6202,71.6379,26040.0
2022-05-18 13:00:00,80.96,81.0,80.93,80.98,17467.0,71.6291,71.6645,71.6025,71.6468,17467.0
2022-05-18 13:10:00,80.97,81.0,80.95,80.97,50783.0,71.6379,71.6645,71.6202,71.6379,50783.0
2022-05-18 13:20:00,80.97,81.01,80.96,81.0,38321.0,71.6379,71.6733,71.6291,71.6645,38321.0
2022-05-18 13:30:00,81.0,81.01,80.97,80.98,19811.0,71.6645,71.6733,71.6379,71.6468,19811.0
2022-05-18 13:40:00,80.98,81.02,80.97,81.01,63407.0,71.6468,71.6822,71.6379,71.6733,63407.0
2022-05-18 13:50:00,81.01,81.06,81.0,81.04,196232.0,71.6733,71.7176,71.6645,71.6999,196232.0
2022-05-18 14:00:00,81.03,81.04,81.01,81.02,85531.0,71.691,71.6999,71.6733,71.6822,85531.0
2022-05-18 14:10:00,81.02,81.06,81.0,81.05,148719.0,71.6822,71.7176,71.6645,71.7087,148719.0
2022-05-18 14:20:00,81.05,81.07,81.04,81.06,19292.0,71.7087,71.7264,71.6999,71.7176,19292.0
2022-05-18 14:30:00,81.06,81.09,81.03,81.04,199886.0,71.7176,71.7441,71.691,71.6999,199886.0
2022-05-18 14:40:00,81.05,81.07,81.03,81.05,53512.0,71.7087,71.7264,71.691,71.7087,53512.0
2022-05-18 14:50:00,81.04,81.09,81.04,81.08,85032.0,71.6999,71.7441,71.6999,71.7353,85032.0
2022-05-18 15:00:00,81.08,81.09,81.05,81.05,48604.0,71.7353,71.7441,71.7087,71.7087,48604.0
2022-05-18 15:10:00,81.06,81.06,81.0,81.01,55202.0,71.7176,71.7176,71.6645,71.6733,55202.0
2022-05-18 15:20:00,81.02,81.05,81.0,81.03,43275.0,71.6822,71.7087,71.6645,71.691,43275.0
2022-05-18 15:30:00,81.04,81.07,81.01,81.06,64653.0,71.6999,71.7264,71.6733,71.7176,64653.0
2022-05-18 15:40:00,81.05,81.07,81.04,81.06,40553.0,71.7087,71.7264,71.6999,71.7176,40553.0
2022-05-18 15:50:00,81.06,81.11,81.05,81.1,57947.0,71.7176,71.7618,71.7087,71.7529,57947.0
2022-05-19 09:30:00,81.51,81.68,81.51,81.67,409329.0,72.1157,72.2661,72.1157,72.2573,409329.0
2022-05-19 09:40:00,81.67,81.78,81.66,81.67,267577.0,72.2573,72.3546,72.2484,72.2573,267577.0
2022-05-19 09:50:00,81.66,81.69,81.61,81.64,215831.0,72.2484,72.2749,72.2042,72.2307,215831.0
2022-05-19 10:00:00,81.63,81.64,81.54,81.58,77403.0,72.2219,72.2307,72.1422,72.1776,77403.0
2022-05-19 10:10:00,81.57,81.58,81.52,81.54,351937.0,72.1688,72.1776,72.1245,72.1422,351937.0
2022-05-19 10:20:00,81.55,81.55,81.48,81.48,411164.0,72.1511,72.1511,72.0892,72.0892,411164.0
2022-05-19 10:30:00,81.48,81.54,81.47,81.52,124212.0,72.0892,72.1422,72.0803,72.1245,124212.0
2022-05-19 10:40:00,81.52,81.57,81.49,81.57,47862.0,72.1245,72.1688,72.098,72.1688,47862.0
2022-05-19 10:50:00,81.57,81.62,81.56,81.61,63199.0,72.1688,72.213,72.1599,72.2042,63199.0
2022-05-19 11:00:00,81.61,81.62,81.52,81.53,112986.0,72.2042,72.213,72.1245,72.1334,112986.0
2022-05-19 11:10:00,81.53,81.58,81.52,81.55,71222.0,72.1334,72.1776,72.1245,72.1511,71222.0
2022-05-19 11:20:00,81.56,81.63,81.55,81.63,49070.0,72.1599,72.2219,72.1511,72.2219,49070.0
2022-05-19 11:30:00,81.63,81.63,81.57,81.58,355678.0,72.2219,72.2219,72.1688,72.1776,355678.0
2022-05-19 11:40:00,81.57,81.58,81.51,81.52,397488.0,72.1688,72.1776,72.1157,72.1245,397488.0
2022-05-19 11:50:00,81.52,81.52,81.43,81.48,377420.0,72.1245,72.1245,72.0449,72.0892,377420.0
2022-05-19 12:00:00,81.48,81.49,81.42,81.43,65555.0,72.0892,72.098,72.0361,72.0449,65555.0
2022-05-19 12:10:00,81.43,81.44,81.39,81.4,58199.0,72.0449,72.0538,72.0095,72.0184,58199.0
2022-05-19 12:20:00,81.4,81.44,81.38,81.42,59537.0,72.0184,72.0538,72.0007,72.0361,59537.0
2022-05-19 12:30:00,81.43,81.45,81.4,81.4,61298.0,72.0449,72.0626,72.0184,72.0184,61298.0
2022-05-19 12:40:00,81.41,81.46,81.4,81.44,53065.0,72.0272,72.0715,72.0184,72.0538,53065.0
2022-05-19 12:50:00,81.45,81.48,81.44,81.46,54409.0,72.0626,72.0892,72.0538,72.0715,54409.0
2022-05-19 13:00:00,81.46,81.47,81.39,81.4,73049.0,72.0715,72.0803,72.0095,72.0184,73049.0
2022-05-19 13:10:00,81.41,81.45,81.39,81.44,855075.0,72.0272,72.0626,72.0095,72.0538,855075.0
2022-05-19 13:20:00,81.44,81.45,81.39,81.4,103164.0,72.0538,72.0626,72.0095,72.0184,103164.0
2022-05-19 13:30:00,81.41,81.41,81.35,81.38,1005797.0,72.0272,72.0272,71.9741,72.0007,1005797.0
2022-05-19 13:40:00,81.37,81.4,81.36,81.38,804742.0,71.9918,72.0184,71.983,72.0007,804742.0
2022-05-19 13:50:00,81.38,81.45,81.38,81.43,70287.0,72.0007,72.0626,72.0007,72.0449,70287.0
2022-05-19 14:00:00,81.43,81.44,81.38,81.41,64817.0,72.0449,72.0538,72.0007,72.0272,64817.0
2022-05-19 14:10:00,81.4,81.4,81.34,81.37,91019.0,72.0184,72.0184,71.9653,71.9918,91019.0
2022-05-19 14:20:00,81.37,81.39,81.33,81.37,101994.0,71.9918,72.0095,71.9564,71.9918,101994.0
2022-05-19 14:30:00,81.37,81.38,81.34,81.35,54700.0,71.9918,72.0007,71.9653,71.9741,54700.0
2022-05-19 14:40:00,81.34,81.39,81.31,81.39,70082.0,71.9653,72.0095,71.9387,72.0095,70082.0
2022-05-19 14:50:00,81.39,81.4,81.36,81.38,94099.0,72.0095,72.0184,71.983,72.0007,94099.0
2022-05-19 15:00:00,81.38,81.41,81.34,81.38,304381.0,72.0007,72.0272,71.9653,72.0007,304381.0
2022-05-19 15:10:00,81.37,81.41,81.35,81.36,117394.0,71.9918,72.0272,71.9741,71.983,117394.0
2022-05-19 15:20:00,81.36,81.38,81.33,81.37,74493.0,71.983,72.0007,71.9564,71.9918,74493.0
2022-05-19 15:30:00,81.37,81.39,81.33,81.34,114467.0,71.9918,72.0095,71.9564,71.9653,114467.0
2022-05-19 15:40:00,81.35,81.37,81.31,81.34,145954.0,71.9741,71.9918,71.9387,71.9653,145954.0
2022-05-19 15:50:00,81.34,81.39,81.33,81.35,166376.0,71.9653,72.0095,71.9564,71.9741,166376.0
2022-05-20 09:30:00,81.5,81.57,81.45,81.54,265820.0,72.1068,72.1688,72.0626,72.1422,265820.0
2022-05-20 09:40:00,81.54,81.56,81.48,81.5,220807.0,72.1422,72.1599,72.0892,72.1068,220807.0
2022-05-20 09:50:00,81.49,81.49,81.41,81.41,143550.0,72.098,72.098,72.0272,72.0272,143550.0
2022-05-20 10:00:00,81.41,81.44,81.4,81.4,39721.0,72.0272,72.0538,72.0184,72.0184,39721.0
2022-05-20 10:10:00,81.4,81.51,81.38,81.5,61694.0,72.0184,72.1157,72.0007,72.1068,61694.0
2022-05-20 10:20:00,81.5,81.52,81.47,81.49,149748.0,72.1068,72.1245,72.0803,72.098,149748.0
2022-05-20 10:30:00,81.48,81.5,81.47,81.48,39568.0,72.0892,72.1068,72.0803,72.0892,39568.0
2022-05-20 10:40:00,81.48,81.54,81.47,81.53,53322.0,72.0892,72.1422,72.0803,72.1334,53322.0
2022-05-20 10:50:00,81.53,81.53,81.42,81.43,37866.0,72.1334,72.1334,72.0361,72.0449,37866.0
2022-05-20 11:00:00,81.43,81.44,81.39,81.43,63257.0,72.0449,72.0538,72.0095,72.0449,63257.0
2022-05-20 11:10:00,81.43,81.44,81.39,81.4,41726.0,72.0449,72.0538,72.0095,72.0184,41726.0
2022-05-20 11:20:00,81.41,81.46,81.38,81.45,48924.0,72.0272,72.0715,72.0007,72.0626,48924.0
2022-05-20 11:30:00,81.45,81.47,81.44,81.45,36093.0,72.0626,72.0803,72.0538,72.0626,36093.0
2022-05-20 11:40:00,81.46,81.48,81.43,81.47,81763.0,72.0715,72.0892,72.0449,72.0803,81763.0
2022-05-20 11:50:00,81.48,81.51,81.47,81.48,79245.0,72.0892,72.1157,72.0803,72.0892,79245.0
2022-05-20 12:00:00,81.48,81.51,81.47,81.48,153469.0,72.0892,72.1157,72.0803,72.0892,153469.0
2022-05-20 12:10:00,81.48,81.53,81.47,81.51,190928.0,72.0892,72.1334,72.0803,72.1157,190928.0
2022-05-20 12:20:00,81.5,81.53,81.48,81.52,37053.0,72.1068,72.1334,72.0892,72.1245,37053.0
2022-05-20 12:30:00,81.51,81.53,81.49,81.5,24013.0,72.1157,72.1334,72.098,72.1068,24013.0
2022-05-20 12:40:00,81.5,81.52,81.48,81.5,367832.0,72.1068,72.1245,72.0892,72.1068,367832.0
2022-05-20 12:50:00,81.5,81.53,81.5,81.5,107771.0,72.1068,72.1334,72.1068,72.1068,107771.0
2022-05-20 13:00:00,81.5,81.53,81.48,81.48,56145.0,72.1068,72.1334,72.0892,72.0892,56145.0
2022-05-20 13:10:00,81.48,81.49,81.45,81.46,47904.0,72.0892,72.098,72.0626,72.0715,47904.0
2022-05-20 13:20:00,81.46,81.48,81.43,81.45,56301.0,72.0715,72.0892,72.0449,72.0626,56301.0
2022-05-20 13:30:00,81.45,81.5,81.45,81.49,295435.0,72.0626,72.1068,72.0626,72.098,295435.0
2022-05-20 13:40:00,81.49,81.52,81.48,81.5,326744.0,72.098,72.1245,72.0892,72.1068,326744.0
2022-05-20 13:50:00,81.49,81.51,81.47,81.5,46776.0,72.098,72.1157,72.0803,72.1068,46776.0
2022-05-20 14:00:00,81.49,81.54,81.47,81.48,48213.0,72.098,72.1422,72.0803,72.0892,48213.0
2022-05-20 14:10:00,81.5,81.52,81.47,81.49,21144.0,72.1068,72.1245,72.0803,72.098,21144.0
2022-05-20 14:20:00,81.5,81.53,81.48,81.51,75791.0,72.1068,72.1334,72.0892,72.1157,75791.0
2022-05-20 14:30:00,81.5,81.53,81.49,81.51,101078.0,72.1068,72.1334,72.098,72.1157,101078.0
2022-05-20 14:40:00,81.52,81.53,81.49,81.51,38808.0,72.1245,72.1334,72.098,72.1157,38808.0
2022-05-20 14:50:00,81.51,81.52,81.48,81.5,184369.0,72.1157,72.1245,72.0892,72.1068,184369.0
2022-05-20 15:00:00,81.5,81.54,81.48,81.48,69441.0,72.1068,72.1422,72.0892,72.0892,69441.0
2022-05-20 15:10:00,81.49,81.53,81.48,81.53,52678.0,72.098,72.1334,72.0892,72.1334,52678.0
2022-05-20 15:20:00,81.53,81.59,81.52,81.58,43407.0,72.1334,72.1865,72.1245,72.1776,43407.0
2022-05-20 15:30:00,81.58,81.61,81.55,81.58,416450.0,72.1776,72.2042,72.1511,72.1776,416450.0
2022-05-20 15:40:00,81.59,81.6,81.55,81.56,122797.0,72.1865,72.1953,72.1511,72.1599,122797.0
2022-05-20 15:50:00,81.56,81.61,81.55,81.59,121694.0,72.1599,72.2042,72.1511,72.1865,121694.0
2022-05-23 09:30:00,81.47,81.6,81.38,81.59,250748.0,72.0803,72.1953,72.0007,72.1865,250748.0
2022-05-23 09:40:00,81.58,81.6,81.56,81.56,160417.0,72.1776,72.1953,72.1599,72.1599,160417.0
2022-05-23 09:50:00,81.57,81.59,81.53,81.54,88193.0,72.1688,72.1865,72.1334,72.1422,88193.0
2022-05-23 10:00:00,81.54,81.54,81.46,81.48,149453.0,72.1422,72.1422,72.0715,72.0892,149453.0
2022-05-23 10:10:00,81.49,81.53,81.47,81.51,106698.0,72.098,72.1334,72.0803,72.1157,106698.0
2022-05-23 10:20:00,81.52,81.54,81.49,81.51,59370.0,72.1245,72.1422,72.098,72.1157,59370.0
2022-05-23 10:30:00,81.51,81.52,81.47,81.5,119771.0,72.1157,72.1245,72.0803,72.1068,119771.0
2022-05-23 10:40:00,81.5,81.5,81.43,81.43,38693.0,72.1068,72.1068,72.0449,72.0449,38693.0
2022-05-23 10:50:00,81.44,81.45,81.38,81.4,30569.0,72.0538,72.0626,72.0007,72.0184,30569.0
2022-05-23 11:00:00,81.4,81.47,81.39,81.42,72208.0,72.0184,72.0803,72.0095,72.0361,72208.0
2022-05-23 11:10:00,81.42,81.43,81.37,81.37,93115.0,72.0361,72.0449,71.9918,71.9918,93115.0
2022-05-23 11:20:00,81.37,81.38,81.35,81.36,285844.0,71.9918,72.0007,71.9741,71.983,285844.0
2022-05-23 11:30:00,81.35,81.39,81.35,81.39,140940.0,71.9741,72.0095,71.9741,72.0095,140940.0
2022-05-23 11:40:00,81.39,81.4,81.36,81.38,80570.0,72.0095,72.0184,71.983,72.0007,80570.0
2022-05-23 11:50:00,81.39,81.41,81.35,81.4,91854.0,72.0095,72.0272,71.9741,72.0184,91854.0
2022-05-23 12:00:00,81.4,81.41,81.36,81.37,48522.0,72.0184,72.0272,71.983,71.9918,48522.0
2022-05-23 12:10:00,81.37,81.38,81.34,81.34,54721.0,71.9918,72.0007,71.9653,71.9653,54721.0
2022-05-23 12:20:00,81.34,81.36,81.31,81.34,55702.0,71.9653,71.983,71.9387,71.9653,55702.0
2022-05-23 12:30:00,81.33,81.34,81.3,81.32,111180.0,71.9564,71.9653,71.9299,71.9476,111180.0
2022-05-23 12:40:00,81.32,81.32,81.28,81.3,450193.0,71.9476,71.9476,71.9122,71.9299,450193.0
2022-05-23 12:50:00,81.3,81.3,81.25,81.26,18139.0,71.9299,71.9299,71.8857,71.8945,18139.0
2022-05-23 13:00:00,81.26,81.29,81.25,81.27,17574.0,71.8945,71.921,71.8857,71.9034,17574.0
2022-05-23 13:10:00,81.28,81.29,81.26,81.29,15195.0,71.9122,71.921,71.8945,71.921,15195.0
2022-05-23 13:20:00,81.29,81.31,81.28,81.3,12979.0,71.921,71.9387,71.9122,71.9299,12979.0
2022-05-23 13:30:00,81.3,81.32,81.29,81.31,33687.0,71.9299,71.9476,71.921,71.9387,33687.0
2022-05-23 13:40:00,81.31,81.32,81.28,81.29,77123.0,71.9387,71.9476,71.9122,71.921,77123.0
2022-05-23 13:50:00,81.29,81.29,81.26,81.28,193605.0,71.921,71.921,71.8945,71.9122,193605.0
2022-05-23 14:00:00,81.28,81.31,81.28,81.3,44352.0,71.9122,71.9387,71.9122,71.9299,44352.0
2022-05-23 14:10:00,81.3,81.31,81.26,81.28,127029.0,71.9299,71.9387,71.8945,71.9122,127029.0
2022-05-23 14:20:00,81.27,81.29,81.25,81.26,85808.0,71.9034,71.921,71.8857,71.8945,85808.0
2022-05-23 14:30:00,81.25,81.29,81.25,81.28,43656.0,71.8857,71.921,71.8857,71.9122,43656.0
2022-05-23 14:40:00,81.28,81.3,81.26,81.27,221980.0,71.9122,71.9299,71.8945,71.9034,221980.0
2022-05-23 14:50:00,81.27,81.29,81.27,81.27,35810.0,71.9034,71.921,71.9034,71.9034,35810.0
2022-05-23 15:00:00,81.27,81.28,81.23,81.23,102176.0,71.9034,71.9122,71.868,71.868,102176.0
2022-05-23 15:10:00,81.23,81.25,81.23,81.24,107507.0,71.868,71.8857,71.868,71.8768,107507.0
2022-05-23 15:20:00,81.25,81.26,81.24,81.25,103648.0,71.8857,71.8945,71.8768,71.8857,103648.0
2022-05-23 15:30:00,81.26,81.28,81.25,81.25,139720.0,71.8945,71.9122,71.8857,71.8857,139720.0
2022-05-23 15:40:00,81.26,81.32,81.25,81.31,76718.0,71.8945,71.9476,71.8857,71.9387,76718.0
2022-05-23 15:50:00,81.31,81.36,81.31,81.34,97028.0,71.9387,71.983,71.9387,71.9653,97028.0
2022-05-24 09:30:00,81.5,81.78,81.5,81.77,498824.0,72.1068,72.3546,72.1068,72.3457,498824.0
2022-05-24 09:40:00,81.76,81.86,81.74,81.84,139155.0,72.3369,72.4254,72.3192,72.4077,139155.0
2022-05-24 09:50:00,81.84,81.87,81.81,81.85,216139.0,72.4077,72.4342,72.3811,72.4165,216139.0
2022-05-24 10:00:00,81.85,81.95,81.85,81.91,118507.0,72.4165,72.505,72.4165,72.4696,118507.0
2022-05-24 10:10:00,81.9,81.94,81.88,81.89,180140.0,72.4607,72.4961,72.443,72.4519,180140.0
2022-05-24 10:20:00,81.88,81.92,81.86,81.91,72121.0,72.443,72.4784,72.4254,72.4696,72121.0
2022-05-24 10:30:00,81.91,81.96,81.9,81.93,42787.0,72.4696,72.5138,72.4607,72.4873,42787.0
2022-05-24 10:40:00,81.93,81.96,81.88,81.95,94758.0,72.4873,72.5138,72.443,72.505,94758.0
2022-05-24 10:50:00,81.95,81.97,81.91,81.96,69236.0,72.505,72.5227,72.4696,72.5138,69236.0
2022-05-24 11:00:00,81.96,82.0,81.93,82.0,36620.0,72.5138,72.5492,72.4873,72.5492,36620.0
2022-05-24 11:10:00,81.99,82.0,81.96,81.98,79293.0,72.5404,72.5492,72.5138,72.5315,79293.0
2022-05-24 11:20:00,81.99,82.0,81.94,81.96,85950.0,72.5404,72.5492,72.4961,72.5138,85950.0
2022-05-24 11:30:00,81.97,82.03,81.96,82.03,195709.0,72.5227,72.5758,72.5138,72.5758,195709.0
2022-05-24 11:40:00,82.03,82.08,82.02,82.03,210562.0,72.5758,72.62,72.5669,72.5758,210562.0
2022-05-24 11:50:00,82.02,82.05,82.01,82.01,108787.0,72.5669,72.5935,72.5581,72.5581,108787.0
2022-05-24 12:00:00,82.01,82.04,82.01,82.02,257894.0,72.5581,72.5846,72.5581,72.5669,257894.0
2022-05-24 12:10:00,82.02,82.03,81.96,81.99,227499.0,72.5669,72.5758,72.5138,72.5404,227499.0
2022-05-24 12:20:00,81.99,82.02,81.95,81.95,43965.0,72.5404,72.5669,72.505,72.505,43965.0
2022-05-24 12:30:00,81.95,82.01,81.93,82.0,71457.0,72.505,72.5581,72.4873,72.5492,71457.0
2022-05-24 12:40:00,82.02,82.04,81.99,82.03,47210.0,72.5669,72.5846,72.5404,72.5758,47210.0
2022-05-24 12:50:00,82.03,82.04,81.99,82.02,46450.0,72.5758,72.5846,72.5404,72.5669,46450.0
2022-05-24 13:00:00,82.02,82.03,81.98,82.02,41977.0,72.5669,72.5758,72.5315,72.5669,41977.0
2022-05-24 13:10:00,82.02,82.03,81.99,82.02,46406.0,72.5669,72.5758,72.5404,72.5669,46406.0
2022-05-24 13:20:00,82.02,82.07,82.02,82.04,65213.0,72.5669,72.6112,72.5669,72.5846,65213.0
2022-05-24 13:30:00,82.04,82.06,82.02,82.03,54300.0,72.5846,72.6023,72.5669,72.5758,54300.0
2022-05-24 13:40:00,82.03,82.05,82.01,82.04,52616.0,72.5758,72.5935,72.5581,72.5846,52616.0
2022-05-24 13:50:00,82.04,82.05,82.0,82.01,42040.0,72.5846,72.5935,72.5492,72.5581,42040.0
2022-05-24 14:00:00,82.01,82.04,82.01,82.04,35233.0,72.5581,72.5846,72.5581,72.5846,35233.0
2022-05-24 14:10:00,82.03,82.05,82.01,82.02,42119.0,72.5758,72.5935,72.5581,72.5669,42119.0
2022-05-24 14:20:00,82.03,82.07,82.01,82.06,41949.0,72.5758,72.6112,72.5581,72.6023,41949.0
2022-05-24 14:30:00,82.05,82.06,82.03,82.04,59617.0,72.5935,72.6023,72.5758,72.5846,59617.0
2022-05-24 14:40:00,82.03,82.07,82.03,82.03,55539.0,72.5758,72.6112,72.5758,72.5758,55539.0
2022-05-24 14:50:00,82.03,82.03,82.0,82.0,33865.0,72.5758,72.5758,72.5492,72.5492,33865.0
2022-05-24 15:00:00,82.01,82.04,81.99,82.04,117560.0,72.5581,72.5846,72.5404,72.5846,117560.0
2022-05-24 15:10:00,82.05,82.07,82.03,82.06,279799.0,72.5935,72.6112,72.5758,72.6023,279799.0
2022-05-24 15:20:00,82.06,82.08,82.02,82.03,41683.0,72.6023,72.62,72.5669,72.5758,41683.0
2022-05-24 15:30:00,82.03,82.09,82.02,82.09,75578.0,72.5758,72.6288,72.5669,72.6288,75578.0
2022-05-24 15:40:00,82.09,82.1,82.05,82.08,397797.0,72.6288,72.6377,72.5935,72.62,397797.0
2022-05-24 15:50:00,82.08,82.08,81.99,82.02,394525.0,72.62,72.62,72.5404,72.5669,394525.0
2022-05-25 09:30:00,82.37,82.61,82.29,82.54,98461.0,72.8766,73.0889,72.8058,73.027,98461.0
2022-05-25 09:40:00,82.52,82.52,82.34,82.34,137705.0,73.0093,73.0093,72.85,72.85,137705.0
2022-05-25 09:50:00,82.36,82.36,82.29,82.3,70391.0,72.8677,72.8677,72.8058,72.8146,70391.0
2022-05-25 10:00:00,82.3,82.36,82.28,82.31,109790.0,72.8146,72.8677,72.7969,72.8235,109790.0
2022-05-25 10:10:00,82.31,82.4,82.3,82.39,190760.0,72.8235,72.9031,72.8146,72.8943,190760.0
2022-05-25 10:20:00,82.39,82.47,82.38,82.43,111680.0,72.8943,72.9651,72.8854,72.9297,111680.0
2022-05-25 10:30:00,82.43,82.48,82.41,82.42,100960.0,72.9297,72.9739,72.912,72.9208,100960.0
2022-05-25 10:40:00,82.42,82.46,82.41,82.45,154056.0,72.9208,72.9562,72.912,72.9474,154056.0
2022-05-25 10:50:00,82.44,82.47,82.43,82.46,60760.0,72.9385,72.9651,72.9297,72.9562,60760.0
2022-05-25 11:00:00,82.47,82.51,82.47,82.48,38739.0,72.9651,73.0004,72.9651,72.9739,38739.0
2022-05-25 11:10:00,82.47,82.51,82.46,82.48,28578.0,72.9651,73.0004,72.9562,72.9739,28578.0
2022-05-25 11:20:00,82.48,82.49,82.45,82.47,30146.0,72.9739,72.9827,72.9474,72.9651,30146.0
2022-05-25 11:30:00,82.47,82.48,82.44,82.45,18133.0,72.9651,72.9739,72.9385,72.9474,18133.0
2022-05-25 11:40:00,82.46,82.47,82.44,82.47,62542.0,72.9562,72.9651,72.9385,72.9651,62542.0
2022-05-25 11:50:00,82.47,82.48,82.44,82.45,64367.0,72.9651,72.9739,72.9385,72.9474,64367.0
2022-05-25 12:00:00,82.44,82.45,82.41,82.42,39473.0,72.9385,72.9474,72.912,72.9208,39473.0
2022-05-25 12:10:00,82.41,82.43,82.39,82.4,41386.0,72.912,72.9297,72.8943,72.9031,41386.0
2022-05-25 12:20:00,82.39,82.41,82.37,82.37,56641.0,72.8943,72.912,72.8766,72.8766,56641.0
2022-05-25 12:30:00,82.38,82.39,82.35,82.36,391117.0,72.8854,72.8943,72.8589,72.8677,391117.0
2022-05-25 12:40:00,82.36,82.36,82.3,82.31,762464.0,72.8677,72.8677,72.8146,72.8235,762464.0
2022-05-25 12:50:00,82.31,82.33,82.3,82.31,236765.0,72.8235,72.8412,72.8146,72.8235,236765.0
2022-05-25 13:00:00,82.31,82.32,82.23,82.31,312304.0,72.8235,72.8323,72.7527,72.8235,312304.0
2022-05-25 13:10:00,82.31,82.32,82.29,82.31,298069.0,72.8235,72.8323,72.8058,72.8235,298069.0
2022-05-25 13:20:00,82.32,82.34,82.31,82.34,115838.0,72.8323,72.85,72.8235,72.85,115838.0
2022-05-25 13:30:00,82.34,82.34,82.3,82.31,417674.0,72.85,72.85,72.8146,72.8235,417674.0
2022-05-25 13:40:00,82.31,82.32,82.29,82.31,142869.0,72.8235,72.8323,72.8058,72.8235,142869.0
2022-05-25 13:50:00,82.31,82.33,82.26,82.27,75444.0,72.8235,72.8412,72.7793,72.7881,75444.0
2022-05-25 14:00:00,82.27,82.38,82.2,82.31,78840.0,72.7881,72.8854,72.7262,72.8235,78840.0
2022-05-25 14:10:00,82.33,82.38,82.32,82.36,32058.0,72.8412,72.8854,72.8323,72.8677,32058.0
2022-05-25 14:20:00,82.36,82.4,82.36,82.38,207690.0,72.8677,72.9031,72.8677,72.8854,207690.0
2022-05-25 14:30:00,82.38,82.41,82.36,82.4,31127.0,72.8854,72.912,72.8677,72.9031,31127.0
2022-05-25 14:40:00,82.4,82.48,82.4,82.47,113056.0,72.9031,72.9739,72.9031,72.9651,113056.0
2022-05-25 14:50:00,82.47,82.48,82.45,82.47,265406.0,72.9651,72.9739,72.9474,72.9651,265406.0
2022-05-25 15:00:00,82.47,82.5,82.45,82.45,577532.0,72.9651,72.9916,72.9474,72.9474,577532.0
2022-05-25 15:10:00,82.45,82.46,82.41,82.42,32782.0,72.9474,72.9562,72.912,72.9208,32782.0
2022-05-25 15:20:00,82.41,82.47,82.41,82.47,54058.0,72.912,72.9651,72.912,72.9651,54058.0
2022-05-25 15:30:00,82.47,82.47,82.44,82.46,96591.0,72.9651,72.9651,72.9385,72.9562,96591.0
2022-05-25 15:40:00,82.46,82.46,82.45,82.45,607447.0,72.9562,72.9562,72.9474,72.9474,607447.0
2022-05-25 15:50:00,82.45,82.5,82.44,82.45,857894.0,72.9474,72.9916,72.9385,72.9474,857894.0
2022-05-26 09:30:00,82.75,82.81,82.65,82.81,52068.0,73.2128,73.2659,73.1243,73.2659,52068.0
2022-05-26 09:40:00,82.81,82.9,82.81,82.83,53506.0,73.2659,73.3455,73.2659,73.2836,53506.0
2022-05-26 09:50:00,82.84,82.91,82.81,82.91,142717.0,73.2924,73.3543,73.2659,73.3543,142717.0
2022-05-26 10:00:00,82.91,82.93,82.87,82.91,55109.0,73.3543,73.372,73.3189,73.3543,55109.0
2022-05-26 10:10:00,82.92,82.92,82.87,82.88,177683.0,73.3632,73.3632,73.3189,73.3278,177683.0
2022-05-26 10:20:00,82.88,82.9,82.84,82.88,119508.0,73.3278,73.3455,73.2924,73.3278,119508.0
2022-05-26 10:30:00,82.88,82.89,82.8,82.81,48819.0,73.3278,73.3366,73.257,73.2659,48819.0
2022-05-26 10:40:00,82.81,82.82,82.75,82.77,92932.0,73.2659,73.2747,73.2128,73.2305,92932.0
2022-05-26 10:50:00,82.77,82.8,82.73,82.73,58824.0,73.2305,73.257,73.1951,73.1951,58824.0
2022-05-26 11:00:00,82.73,82.74,82.64,82.67,42537.0,73.1951,73.2039,73.1155,73.142,42537.0
2022-05-26 11:10:00,82.68,82.71,82.65,82.68,39025.0,73.1508,73.1774,73.1243,73.1508,39025.0
2022-05-26 11:20:00,82.68,82.72,82.67,82.7,41524.0,73.1508,73.1862,73.142,73.1685,41524.0
2022-05-26 11:30:00,82.7,82.73,82.65,82.66,138381.0,73.1685,73.1951,73.1243,73.1332,138381.0
2022-05-26 11:40:00,82.65,82.69,82.64,82.68,52383.0,73.1243,73.1597,73.1155,73.1508,52383.0
2022-05-26 11:50:00,82.69,82.71,82.68,82.69,59985.0,73.1597,73.1774,73.1508,73.1597,59985.0
2022-05-26 12:00:00,82.68,82.69,82.68,82.69,600991.0,73.1508,73.1597,73.1508,73.1597,600991.0
2022-05-26 12:10:00,82.68,82.69,82.67,82.67,226759.0,73.1508,73.1597,73.142,73.142,226759.0
2022-05-26 12:20:00,82.68,82.69,82.65,82.67,262228.0,73.1508,73.1597,73.1243,73.142,262228.0
2022-05-26 12:30:00,82.68,82.69,82.66,82.66,115464.0,73.1508,73.1597,73.1332,73.1332,115464.0
2022-05-26 12:40:00,82.66,82.67,82.64,82.65,653610.0,73.1332,73.142,73.1155,73.1243,653610.0
2022-05-26 12:50:00,82.65,82.66,82.62,82.64,108476.0,73.1243,73.1332,73.0978,73.1155,108476.0
2022-05-26 13:00:00,82.64,82.76,82.63,82.74,114189.0,73.1155,73.2216,73.1066,73.2039,114189.0
2022-05-26 13:10:00,82.74,82.77,82.71,82.76,27591.0,73.2039,73.2305,73.1774,73.2216,27591.0
2022-05-26 13:20:00,82.75,82.77,82.72,82.76,65666.0,73.2128,73.2305,73.1862,73.2216,65666.0
2022-05-26 13:30:00,82.76,82.77,82.7,82.72,46695.0,73.2216,73.2305,73.1685,73.1862,46695.0
2022-05-26 13:40:00,82.72,82.72,82.7,82.7,61959.0,73.1862,73.1862,73.1685,73.1685,61959.0
2022-05-26 13:50:00,82.7,82.71,82.66,82.68,53891.0,73.1685,73.1774,73.1332,73.1508,53891.0
2022-05-26 14:00:00,82.69,82.71,82.68,82.69,46956.0,73.1597,73.1774,73.1508,73.1597,46956.0
2022-05-26 14:10:00,82.69,82.69,82.63,82.65,76595.0,73.1597,73.1597,73.1066,73.1243,76595.0
2022-05-26 14:20:00,82.65,82.67,82.63,82.65,33398.0,73.1243,73.142,73.1066,73.1243,33398.0
2022-05-26 14:30:00,82.65,82.65,82.59,82.63,47829.0,73.1243,73.1243,73.0712,73.1066,47829.0
2022-05-26 14:40:00,82.63,82.67,82.63,82.67,28448.0,73.1066,73.142,73.1066,73.142,28448.0
2022-05-26 14:50:00,82.66,82.67,82.63,82.65,54260.0,73.1332,73.142,73.1066,73.1243,54260.0
2022-05-26 15:00:00,82.65,82.66,82.64,82.66,68458.0,73.1243,73.1332,73.1155,73.1332,68458.0
2022-05-26 15:10:00,82.65,82.66,82.59,82.6,134426.0,73.1243,73.1332,73.0712,73.0801,134426.0
2022-05-26 15:20:00,82.6,82.68,82.6,82.67,209938.0,73.0801,73.1508,73.0801,73.142,209938.0
2022-05-26 15:30:00,82.67,82.71,82.66,82.69,99128.0,73.142,73.1774,73.1332,73.1597,99128.0
2022-05-26 15:40:00,82.69,82.76,82.68,82.76,108259.0,73.1597,73.2216,73.1508,73.2216,108259.0
2022-05-26 15:50:00,82.76,82.8,82.72,82.75,391685.0,73.2216,73.257,73.1862,73.2128,391685.0
2022-05-27 09:30:00,82.88,83.08,82.88,83.06,109324.0,73.3278,73.5047,73.3278,73.4871,109324.0
2022-05-27 09:40:00,83.05,83.1,83.04,83.09,76868.0,73.4782,73.5224,73.4694,73.5136,76868.0
2022-05-27 09:50:00,83.08,83.13,83.04,83.1,50472.0,73.5047,73.549,73.4694,73.5224,50472.0
2022-05-27 10:00:00,83.11,83.18,83.09,83.17,124723.0,73.5313,73.5932,73.5136,73.5844,124723.0
2022-05-27 10:10:00,83.17,83.19,83.15,83.15,29016.0,73.5844,73.6021,73.5667,73.5667,29016.0
2022-05-27 10:20:00,83.15,83.16,83.09,83.1,44455.0,73.5667,73.5755,73.5136,73.5224,44455.0
2022-05-27 10:30:00,83.11,83.13,83.09,83.1,42520.0,73.5313,73.549,73.5136,73.5224,42520.0
2022-05-27 10:40:00,83.1,83.12,83.07,83.08,44080.0,73.5224,73.5401,73.4959,73.5047,44080.0
2022-05-27 10:50:00,83.08,83.08,82.94,82.96,62173.0,73.5047,73.5047,73.3809,73.3986,62173.0
2022-05-27 11:00:00,82.96,82.97,82.87,82.88,76098.0,73.3986,73.4074,73.3189,73.3278,76098.0
2022-05-27 11:10:00,82.88,82.88,82.84,82.85,22853.0,73.3278,73.3278,73.2924,73.3013,22853.0
2022-05-27 11:20:00,82.86,82.91,82.85,82.91,51305.0,73.3101,73.3543,73.3013,73.3543,51305.0
2022-05-27 11:30:00,82.91,82.96,82.9,82.96,49944.0,73.3543,73.3986,73.3455,73.3986,49944.0
2022-05-27 11:40:00,82.96,82.96,82.93,82.96,12758.0,73.3986,73.3986,73.372,73.3986,12758.0
2022-05-27 11:50:00,82.96,82.99,82.94,82.96,33476.0,73.3986,73.4251,73.3809,73.3986,33476.0
2022-05-27 12:00:00,82.96,82.97,82.93,82.93,20539.0,73.3986,73.4074,73.372,73.372,20539.0
2022-05-27 12:10:00,82.94,82.96,82.91,82.92,25181.0,73.3809,73.3986,73.3543,73.3632,25181.0
2022-05-27 12:20:00,82.91,82.94,82.89,82.93,14782.0,73.3543,73.3809,73.3366,73.372,14782.0
2022-05-27 12:30:00,82.93,82.94,82.91,82.93,26501.0,73.372,73.3809,73.3543,73.372,26501.0
2022-05-27 12:40:00,82.93,82.93,82.89,82.89,21715.0,73.372,73.372,73.3366,73.3366,21715.0
2022-05-27 12:50:00,82.89,82.95,82.89,82.94,20735.0,73.3366,73.3897,73.3366,73.3809,20735.0
2022-05-27 13:00:00,82.94,82.95,82.92,82.93,21276.0,73.3809,73.3897,73.3632,73.372,21276.0
2022-05-27 13:10:00,82.93,82.95,82.93,82.94,110982.0,73.372,73.3897,73.372,73.3809,110982.0
2022-05-27 13:20:00,82.93,82.94,82.9,82.92,90380.0,73.372,73.3809,73.3455,73.3632,90380.0
2022-05-27 13:30:00,82.92,82.94,82.92,82.93,14332.0,73.3632,73.3809,73.3632,73.372,14332.0
2022-05-27 13:40:00,82.92,82.95,82.92,82.95,19322.0,73.3632,73.3897,73.3632,73.3897,19322.0
2022-05-27 13:50:00,82.95,82.97,82.94,82.96,15596.0,73.3897,73.4074,73.3809,73.3986,15596.0
2022-05-27 14:00:00,82.96,82.97,82.95,82.95,26863.0,73.3986,73.4074,73.3897,73.3897,26863.0
2022-05-27 14:10:00,82.94,82.97,82.94,82.95,46571.0,73.3809,73.4074,73.3809,73.3897,46571.0
2022-05-27 14:20:00,82.95,82.96,82.93,82.95,38531.0,73.3897,73.3986,73.372,73.3897,38531.0
2022-05-27 14:30:00,82.95,82.96,82.94,82.94,22527.0,73.3897,73.3986,73.3809,73.3809,22527.0
2022-05-27 14:40:00,82.94,82.95,82.92,82.94,25177.0,73.3809,73.3897,73.3632,73.3809,25177.0
2022-05-27 14:50:00,82.94,82.99,82.93,82.98,49833.0,73.3809,73.4251,73.372,73.4163,49833.0
2022-05-27 15:00:00,82.98,83.0,82.94,83.0,884250.0,73.4163,73.434,73.3809,73.434,884250.0
2022-05-27 15:10:00,83.0,83.02,82.99,83.01,36283.0,73.434,73.4517,73.4251,73.4428,36283.0
2022-05-27 15:20:00,83.01,83.05,83.0,83.05,40457.0,73.4428,73.4782,73.434,73.4782,40457.0
2022-05-27 15:30:00,83.04,83.05,83.01,83.02,68773.0,73.4694,73.4782,73.4428,73.4517,68773.0
2022-05-27 15:40:00,83.02,83.04,83.01,83.03,84607.0,73.4517,73.4694,73.4428,73.4605,84607.0
2022-05-27 15:50:00,83.03,83.05,83.02,83.03,73424.0,73.4605,73.4782,73.4517,73.4605,73424.0
2022-05-31 09:30:00,82.57,82.57,82.34,82.37,88539.0,73.0535,73.0535,72.85,72.8766,88539.0
2022-05-31 09:40:00,82.37,82.37,82.26,82.33,282367.0,72.8766,72.8766,72.7793,72.8412,282367.0
2022-05-31 09:50:00,82.33,82.37,82.3,82.34,104697.0,72.8412,72.8766,72.8146,72.85,104697.0
2022-05-31 10:00:00,82.33,82.33,82.25,82.26,78386.0,72.8412,72.8412,72.7704,72.7793,78386.0
2022-05-31 10:10:00,82.26,82.38,82.25,82.38,186505.0,72.7793,72.8854,72.7704,72.8854,186505.0
2022-05-31 10:20:00,82.38,82.38,82.31,82.34,207252.0,72.8854,72.8854,72.8235,72.85,207252.0
2022-05-31 10:30:00,82.32,82.39,82.31,82.38,108598.0,72.8323,72.8943,72.8235,72.8854,108598.0
2022-05-31 10:40:00,82.38,82.43,82.36,82.41,103366.0,72.8854,72.9297,72.8677,72.912,103366.0
2022-05-31 10:50:00,82.41,82.43,82.38,82.4,50598.0,72.912,72.9297,72.8854,72.9031,50598.0
2022-05-31 11:00:00,82.39,82.43,82.36,82.41,26803.0,72.8943,72.9297,72.8677,72.912,26803.0
2022-05-31 11:10:00,82.41,82.44,82.39,82.4,68227.0,72.912,72.9385,72.8943,72.9031,68227.0
2022-05-31 11:20:00,82.41,82.41,82.37,82.38,39149.0,72.912,72.912,72.8766,72.8854,39149.0
2022-05-31 11:30:00,82.38,82.42,82.38,82.4,28440.0,72.8854,72.9208,72.8854,72.9031,28440.0
2022-05-31 11:40:00,82.41,82.53,82.4,82.52,55769.0,72.912,73.0181,72.9031,73.0093,55769.0
2022-05-31 11:50:00,82.52,82.55,82.51,82.55,189987.0,73.0093,73.0358,73.0004,73.0358,189987.0
2022-05-31 12:00:00,82.55,82.57,82.52,82.53,599068.0,73.0358,73.0535,73.0093,73.0181,599068.0
2022-05-31 12:10:00,82.54,82.54,82.51,82.52,54974.0,73.027,73.027,73.0004,73.0093,54974.0
2022-05-31 12:20:00,82.52,82.55,82.49,82.55,81309.0,73.0093,73.0358,72.9827,73.0358,81309.0
2022-05-31 12:30:00,82.55,82.58,82.53,82.56,41607.0,73.0358,73.0624,73.0181,73.0447,41607.0
2022-05-31 12:40:00,82.56,82.56,82.54,82.56,14905.0,73.0447,73.0447,73.027,73.0447,14905.0
2022-05-31 12:50:00,82.56,82.58,82.54,82.58,38490.0,73.0447,73.0624,73.027,73.0624,38490.0
2022-05-31 13:00:00,82.59,82.59,82.57,82.58,12348.0,73.0712,73.0712,73.0535,73.0624,12348.0
2022-05-31 13:10:00,82.57,82.58,82.54,82.56,46169.0,73.0535,73.0624,73.027,73.0447,46169.0
2022-05-31 13:20:00,82.56,82.56,82.52,82.54,340537.0,73.0447,73.0447,73.0093,73.027,340537.0
2022-05-31 13:30:00,82.55,82.55,82.51,82.51,36213.0,73.0358,73.0358,73.0004,73.0004,36213.0
2022-05-31 13:40:00,82.52,82.54,82.51,82.53,40919.0,73.0093,73.027,73.0004,73.0181,40919.0
2022-05-31 13:50:00,82.53,82.55,82.52,82.54,28658.0,73.0181,73.0358,73.0093,73.027,28658.0
2022-05-31 14:00:00,82.55,82.56,82.54,82.56,135576.0,73.0358,73.0447,73.027,73.0447,135576.0
2022-05-31 14:10:00,82.56,82.56,82.55,82.56,169999.0,73.0447,73.0447,73.0358,73.0447,169999.0
2022-05-31 14:20:00,82.56,82.58,82.55,82.57,578529.0,73.0447,73.0624,73.0358,73.0535,578529.0
2022-05-31 14:30:00,82.57,82.58,82.56,82.56,288667.0,73.0535,73.0624,73.0447,73.0447,288667.0
2022-05-31 14:40:00,82.57,82.57,82.54,82.55,81395.0,73.0535,73.0535,73.027,73.0358,81395.0
2022-05-31 14:50:00,82.55,82.55,82.48,82.51,494821.0,73.0358,73.0358,72.9739,73.0004,494821.0
2022-05-31 15:00:00,82.52,82.52,82.46,82.48,95337.0,73.0093,73.0093,72.9562,72.9739,95337.0
2022-05-31 15:10:00,82.49,82.5,82.46,82.46,193898.0,72.9827,72.9916,72.9562,72.9562,193898.0
2022-05-31 15:20:00,82.46,82.48,82.45,82.47,130144.0,72.9562,72.9739,72.9474,72.9651,130144.0
2022-05-31 15:30:00,82.47,82.49,82.46,82.48,540020.0,72.9651,72.9827,72.9562,72.9739,540020.0
2022-05-31 15:40:00,82.49,82.52,82.45,82.48,228352.0,72.9827,73.0093,72.9474,72.9739,228352.0
2022-05-31 15:50:00,82.48,82.48,82.31,82.46,546852.0,72.9739,72.9739,72.8235,72.9562,546852.0
2022-06-01 09:30:00,82.43,82.46,82.35,82.45,81361.0,73.101,73.1276,73.0301,73.1188,81361.0
2022-06-01 09:40:00,82.47,82.58,82.44,82.57,180612.0,73.1365,73.234,73.1099,73.2252,180612.0
2022-06-01 09:50:00,82.57,82.58,82.52,82.52,103768.0,73.2252,73.234,73.1808,73.1808,103768.0
2022-06-01 10:00:00,82.53,82.53,82.1,82.11,216277.0,73.1897,73.1897,72.8084,72.8172,216277.0
2022-06-01 10:10:00,82.11,82.11,81.86,81.88,257628.0,72.8172,72.8172,72.5955,72.6133,257628.0
2022-06-01 10:20:00,81.87,81.94,81.86,81.87,110853.0,72.6044,72.6665,72.5955,72.6044,110853.0
2022-06-01 10:30:00,81.86,81.87,81.78,81.86,51127.0,72.5955,72.6044,72.5246,72.5955,51127.0
2022-06-01 10:40:00,81.86,81.91,81.83,81.87,79979.0,72.5955,72.6399,72.5689,72.6044,79979.0
2022-06-01 10:50:00,81.87,81.92,81.85,81.91,93548.0,72.6044,72.6487,72.5867,72.6399,93548.0
2022-06-01 11:00:00,81.91,81.91,81.86,81.88,66804.0,72.6399,72.6399,72.5955,72.6133,66804.0
2022-06-01 11:10:00,81.87,81.91,81.85,81.86,58647.0,72.6044,72.6399,72.5867,72.5955,58647.0
2022-06-01 11:20:00,81.84,81.85,81.76,81.78,47868.0,72.5778,72.5867,72.5069,72.5246,47868.0
2022-06-01 11:30:00,81.78,81.79,81.74,81.79,97024.0,72.5246,72.5335,72.4891,72.5335,97024.0
2022-06-01 11:40:00,81.8,81.83,81.76,81.83,47626.0,72.5423,72.5689,72.5069,72.5689,47626.0
2022-06-01 11:50:00,81.84,81.84,81.79,81.8,77800.0,72.5778,72.5778,72.5335,72.5423,77800.0
2022-06-01 12:00:00,81.8,81.83,81.78,81.83,50821.0,72.5423,72.5689,72.5246,72.5689,50821.0
2022-06-01 12:10:00,81.84,81.88,81.83,81.84,52370.0,72.5778,72.6133,72.5689,72.5778,52370.0
2022-06-01 12:20:00,81.84,81.86,81.77,81.79,93107.0,72.5778,72.5955,72.5157,72.5335,93107.0
2022-06-01 12:30:00,81.8,81.81,81.75,81.77,105935.0,72.5423,72.5512,72.498,72.5157,105935.0
2022-06-01 12:40:00,81.77,81.8,81.74,81.74,85129.0,72.5157,72.5423,72.4891,72.4891,85129.0
2022-06-01 12:50:00,81.75,81.77,81.68,81.77,95100.0,72.498,72.5157,72.4359,72.5157,95100.0
2022-06-01 13:00:00,81.76,81.84,81.76,81.84,60441.0,72.5069,72.5778,72.5069,72.5778,60441.0
2022-06-01 13:10:00,81.83,81.85,81.81,81.82,56867.0,72.5689,72.5867,72.5512,72.5601,56867.0
2022-06-01 13:20:00,81.83,81.83,81.79,81.81,37084.0,72.5689,72.5689,72.5335,72.5512,37084.0
2022-06-01 13:30:00,81.8,81.84,81.78,81.84,49459.0,72.5423,72.5778,72.5246,72.5778,49459.0
2022-06-01 13:40:00,81.84,81.87,81.83,81.84,97666.0,72.5778,72.6044,72.5689,72.5778,97666.0
2022-06-01 13:50:00,81.84,81.85,81.82,81.84,256383.0,72.5778,72.5867,72.5601,72.5778,256383.0
2022-06-01 14:00:00,81.84,81.85,81.82,81.84,189057.0,72.5778,72.5867,72.5601,72.5778,189057.0
2022-06-01 14:10:00,81.83,81.88,81.82,81.88,41997.0,72.5689,72.6133,72.5601,72.6133,41997.0
2022-06-01 14:20:00,81.87,81.9,81.86,81.9,59219.0,72.6044,72.631,72.5955,72.631,59219.0
2022-06-01 14:30:00,81.9,81.91,81.89,81.89,157514.0,72.631,72.6399,72.6221,72.6221,157514.0
2022-06-01 14:40:00,81.9,81.94,81.87,81.9,113060.0,72.631,72.6665,72.6044,72.631,113060.0
2022-06-01 14:50:00,81.9,81.92,81.88,81.89,97667.0,72.631,72.6487,72.6133,72.6221,97667.0
2022-06-01 15:00:00,81.89,81.9,81.84,81.88,71799.0,72.6221,72.631,72.5778,72.6133,71799.0
2022-06-01 15:10:00,81.87,81.89,81.85,81.88,212411.0,72.6044,72.6221,72.5867,72.6133,212411.0
2022-06-01 15:20:00,81.88,81.89,81.87,81.88,102555.0,72.6133,72.6221,72.6044,72.6133,102555.0
2022-06-01 15:30:00,81.87,81.91,81.86,81.91,128524.0,72.6044,72.6399,72.5955,72.6399,128524.0
2022-06-01 15:40:00,81.91,81.91,81.83,81.86,121146.0,72.6399,72.6399,72.5689,72.5955,121146.0
2022-06-01 15:50:00,81.85,81.88,81.83,81.83,269683.0,72.5867,72.6133,72.5689,72.5689,269683.0
2022-06-02 09:30:00,82.0,82.1,81.94,81.95,52267.0,72.7197,72.8084,72.6665,72.6753,52267.0
2022-06-02 09:40:00,81.95,81.98,81.84,81.86,365480.0,72.6753,72.702,72.5778,72.5955,365480.0
2022-06-02 09:50:00,81.86,81.86,81.76,81.79,408056.0,72.5955,72.5955,72.5069,72.5335,408056.0
2022-06-02 10:00:00,81.78,81.8,81.73,81.76,32204.0,72.5246,72.5423,72.4802,72.5069,32204.0
2022-06-02 10:10:00,81.76,81.87,81.74,81.74,78327.0,72.5069,72.6044,72.4891,72.4891,78327.0
2022-06-02 10:20:00,81.74,81.78,81.7,81.7,96309.0,72.4891,72.5246,72.4536,72.4536,96309.0
2022-06-02 10:30:00,81.69,81.86,81.68,81.86,264781.0,72.4448,72.5955,72.4359,72.5955,264781.0
2022-06-02 10:40:00,81.86,81.93,81.84,81.9,113512.0,72.5955,72.6576,72.5778,72.631,113512.0
2022-06-02 10:50:00,81.91,81.95,81.89,81.9,46048.0,72.6399,72.6753,72.6221,72.631,46048.0
2022-06-02 11:00:00,81.89,81.97,81.88,81.95,215028.0,72.6221,72.6931,72.6133,72.6753,215028.0
2022-06-02 11:10:00,81.97,82.01,81.93,81.95,27494.0,72.6931,72.7286,72.6576,72.6753,27494.0
2022-06-02 11:20:00,81.95,81.98,81.91,81.93,52417.0,72.6753,72.702,72.6399,72.6576,52417.0
2022-06-02 11:30:00,81.93,81.94,81.89,81.9,35491.0,72.6576,72.6665,72.6221,72.631,35491.0
2022-06-02 11:40:00,81.91,81.95,81.88,81.94,58104.0,72.6399,72.6753,72.6133,72.6665,58104.0
2022-06-02 11:50:00,81.93,81.97,81.86,81.87,119304.0,72.6576,72.6931,72.5955,72.6044,119304.0
2022-06-02 12:00:00,81.88,81.92,81.86,81.9,42421.0,72.6133,72.6487,72.5955,72.631,42421.0
2022-06-02 12:10:00,81.91,81.94,81.89,81.92,35366.0,72.6399,72.6665,72.6221,72.6487,35366.0
2022-06-02 12:20:00,81.93,81.97,81.91,81.96,50649.0,72.6576,72.6931,72.6399,72.6842,50649.0
2022-06-02 12:30:00,81.96,81.97,81.95,81.95,53026.0,72.6842,72.6931,72.6753,72.6753,53026.0
2022-06-02 12:40:00,81.95,81.95,81.92,81.93,108157.0,72.6753,72.6753,72.6487,72.6576,108157.0
2022-06-02 12:50:00,81.94,81.98,81.93,81.97,133037.0,72.6665,72.702,72.6576,72.6931,133037.0
2022-06-02 13:00:00,81.98,81.98,81.94,81.95,95282.0,72.702,72.702,72.6665,72.6753,95282.0
2022-06-02 13:10:00,81.95,81.96,81.92,81.95,194367.0,72.6753,72.6842,72.6487,72.6753,194367.0
2022-06-02 13:20:00,81.94,81.97,81.94,81.96,187014.0,72.6665,72.6931,72.6665,72.6842,187014.0
2022-06-02 13:30:00,81.97,81.99,81.96,81.97,17711.0,72.6931,72.7108,72.6842,72.6931,17711.0
2022-06-02 13:40:00,81.97,81.98,81.95,81.97,220105.0,72.6931,72.702,72.6753,72.6931,220105.0
2022-06-02 13:50:00,81.97,82.02,81.96,82.01,32767.0,72.6931,72.7374,72.6842,72.7286,32767.0
2022-06-02 14:00:00,82.01,82.05,82.0,82.04,27947.0,72.7286,72.764,72.7197,72.7552,27947.0
2022-06-02 14:10:00,82.04,82.08,82.03,82.05,28869.0,72.7552,72.7906,72.7463,72.764,28869.0
2022-06-02 14:20:00,82.06,82.06,81.99,82.0,463985.0,72.7729,72.7729,72.7108,72.7197,463985.0
2022-06-02 14:30:00,81.99,82.0,81.98,82.0,60072.0,72.7108,72.7197,72.702,72.7197,60072.0
2022-06-02 14:40:00,81.99,82.0,81.96,81.97,26829.0,72.7108,72.7197,72.6842,72.6931,26829.0
2022-06-02 14:50:00,81.97,81.99,81.91,81.94,962748.0,72.6931,72.7108,72.6399,72.6665,962748.0
2022-06-02 15:00:00,81.94,81.96,81.91,81.95,325775.0,72.6665,72.6842,72.6399,72.6753,325775.0
2022-06-02 15:10:00,81.95,81.95,81.91,81.92,214434.0,72.6753,72.6753,72.6399,72.6487,214434.0
2022-06-02 15:20:00,81.93,81.93,81.9,81.9,60457.0,72.6576,72.6576,72.631,72.631,60457.0
2022-06-02 15:30:00,81.91,81.95,81.9,81.95,184863.0,72.6399,72.6753,72.631,72.6753,184863.0
2022-06-02 15:40:00,81.94,81.96,81.91,81.94,248183.0,72.6665,72.6842,72.6399,72.6665,248183.0
2022-06-02 15:50:00,81.94,81.95,81.91,81.94,185833.0,72.6665,72.6753,72.6399,72.6665,185833.0
2022-06-03 09:30:00,81.66,81.7,81.6,81.65,412868.0,72.4182,72.4536,72.365,72.4093,412868.0
2022-06-03 09:40:00,81.66,81.69,81.61,81.67,26212.0,72.4182,72.4448,72.3738,72.427,26212.0
2022-06-03 09:50:00,81.68,81.72,81.65,81.68,36538.0,72.4359,72.4714,72.4093,72.4359,36538.0
2022-06-03 10:00:00,81.69,81.77,81.64,81.69,80725.0,72.4448,72.5157,72.4004,72.4448,80725.0
2022-06-03 10:10:00,81.69,81.78,81.67,81.78,79906.0,72.4448,72.5246,72.427,72.5246,79906.0
2022-06-03 10:20:00,81.76,81.81,81.76,81.78,376930.0,72.5069,72.5512,72.5069,72.5246,376930.0
2022-06-03 10:30:00,81.78,81.81,81.72,81.73,102428.0,72.5246,72.5512,72.4714,72.4802,102428.0
2022-06-03 10:40:00,81.73,81.76,81.69,81.73,27439.0,72.4802,72.5069,72.4448,72.4802,27439.0
2022-06-03 10:50:00,81.74,81.74,81.65,81.66,31507.0,72.4891,72.4891,72.4093,72.4182,31507.0
2022-06-03 11:00:00,81.65,81.68,81.64,81.65,74473.0,72.4093,72.4359,72.4004,72.4093,74473.0
2022-06-03 11:10:00,81.65,81.67,81.61,81.65,46976.0,72.4093,72.427,72.3738,72.4093,46976.0
2022-06-03 11:20:00,81.65,81.67,81.65,81.66,27600.0,72.4093,72.427,72.4093,72.4182,27600.0
2022-06-03 11:30:00,81.66,81.7,81.65,81.7,361499.0,72.4182,72.4536,72.4093,72.4536,361499.0
2022-06-03 11:40:00,81.69,81.7,81.66,81.68,44965.0,72.4448,72.4536,72.4182,72.4359,44965.0
2022-06-03 11:50:00,81.68,81.68,81.61,81.61,143851.0,72.4359,72.4359,72.3738,72.3738,143851.0
2022-06-03 12:00:00,81.61,81.62,81.59,81.59,39924.0,72.3738,72.3827,72.3561,72.3561,39924.0
2022-06-03 12:10:00,81.59,81.64,81.58,81.61,34554.0,72.3561,72.4004,72.3472,72.3738,34554.0
2022-06-03 12:20:00,81.6,81.68,81.6,81.66,59864.0,72.365,72.4359,72.365,72.4182,59864.0
2022-06-03 12:30:00,81.66,81.66,81.63,81.64,42372.0,72.4182,72.4182,72.3916,72.4004,42372.0
2022-06-03 12:40:00,81.64,81.68,81.64,81.67,46823.0,72.4004,72.4359,72.4004,72.427,46823.0
2022-06-03 12:50:00,81.67,81.69,81.63,81.69,60443.0,72.427,72.4448,72.3916,72.4448,60443.0
2022-06-03 13:00:00,81.68,81.71,81.67,81.69,50287.0,72.4359,72.4625,72.427,72.4448,50287.0
2022-06-03 13:10:00,81.7,81.7,81.64,81.64,57067.0,72.4536,72.4536,72.4004,72.4004,57067.0
2022-06-03 13:20:00,81.64,81.69,81.64,81.67,56785.0,72.4004,72.4448,72.4004,72.427,56785.0
2022-06-03 13:30:00,81.66,81.69,81.65,81.67,34564.0,72.4182,72.4448,72.4093,72.427,34564.0
2022-06-03 13:40:00,81.68,81.68,81.64,81.66,42034.0,72.4359,72.4359,72.4004,72.4182,42034.0
2022-06-03 13:50:00,81.65,81.67,81.65,81.67,52955.0,72.4093,72.427,72.4093,72.427,52955.0
2022-06-03 14:00:00,81.66,81.67,81.63,81.64,40798.0,72.4182,72.427,72.3916,72.4004,40798.0
2022-06-03 14:10:00,81.64,81.65,81.62,81.62,42403.0,72.4004,72.4093,72.3827,72.3827,42403.0
2022-06-03 14:20:00,81.62,81.65,81.61,81.63,42036.0,72.3827,72.4093,72.3738,72.3916,42036.0
2022-06-03 14:30:00,81.64,81.64,81.62,81.63,39012.0,72.4004,72.4004,72.3827,72.3916,39012.0
2022-06-03 14:40:00,81.63,81.69,81.62,81.67,39565.0,72.3916,72.4448,72.3827,72.427,39565.0
2022-06-03 14:50:00,81.67,81.68,81.65,81.66,44714.0,72.427,72.4359,72.4093,72.4182,44714.0
2022-06-03 15:00:00,81.67,81.68,81.65,81.66,37229.0,72.427,72.4359,72.4093,72.4182,37229.0
2022-06-03 15:10:00,81.66,81.68,81.64,81.66,62687.0,72.4182,72.4359,72.4004,72.4182,62687.0
2022-06-03 15:20:00,81.67,81.68,81.66,81.66,50852.0,72.427,72.4359,72.4182,72.4182,50852.0
2022-06-03 15:30:00,81.66,81.71,81.66,81.7,45786.0,72.4182,72.4625,72.4182,72.4536,45786.0
2022-06-03 15:40:00,81.71,81.71,81.66,81.7,48278.0,72.4625,72.4625,72.4182,72.4536,48278.0
2022-06-03 15:50:00,81.7,81.75,81.67,81.75,127310.0,72.4536,72.498,72.427,72.498,127310.0
2022-06-06 09:30:00,81.74,81.75,81.62,81.64,181494.0,72.4891,72.498,72.3827,72.4004,181494.0
2022-06-06 09:40:00,81.63,81.68,81.59,81.59,103205.0,72.3916,72.4359,72.3561,72.3561,103205.0
2022-06-06 09:50:00,81.58,81.59,81.52,81.57,113033.0,72.3472,72.3561,72.294,72.3384,113033.0
2022-06-06 10:00:00,81.57,81.59,81.55,81.57,107624.0,72.3384,72.3561,72.3206,72.3384,107624.0
2022-06-06 10:10:00,81.57,81.59,81.52,81.52,73539.0,72.3384,72.3561,72.294,72.294,73539.0
2022-06-06 10:20:00,81.53,81.55,81.52,81.54,167338.0,72.3029,72.3206,72.294,72.3117,167338.0
2022-06-06 10:30:00,81.54,81.55,81.46,81.47,182487.0,72.3117,72.3206,72.2408,72.2497,182487.0
2022-06-06 10:40:00,81.48,81.5,81.44,81.49,195099.0,72.2585,72.2763,72.2231,72.2674,195099.0
2022-06-06 10:50:00,81.49,81.51,81.48,81.49,66281.0,72.2674,72.2851,72.2585,72.2674,66281.0
2022-06-06 11:00:00,81.5,81.52,81.45,81.45,66416.0,72.2763,72.294,72.2319,72.2319,66416.0
2022-06-06 11:10:00,81.44,81.45,81.35,81.37,173859.0,72.2231,72.2319,72.1433,72.161,173859.0
2022-06-06 11:20:00,81.35,81.37,81.32,81.36,63971.0,72.1433,72.161,72.1166,72.1521,63971.0
2022-06-06 11:30:00,81.35,81.39,81.35,81.38,431672.0,72.1433,72.1787,72.1433,72.1699,431672.0
2022-06-06 11:40:00,81.39,81.48,81.38,81.44,144051.0,72.1787,72.2585,72.1699,72.2231,144051.0
2022-06-06 11:50:00,81.42,81.47,81.42,81.44,140738.0,72.2053,72.2497,72.2053,72.2231,140738.0
2022-06-06 12:00:00,81.44,81.45,81.41,81.42,205404.0,72.2231,72.2319,72.1965,72.2053,205404.0
2022-06-06 12:10:00,81.43,81.43,81.4,81.4,43864.0,72.2142,72.2142,72.1876,72.1876,43864.0
2022-06-06 12:20:00,81.41,81.41,81.36,81.37,170206.0,72.1965,72.1965,72.1521,72.161,170206.0
2022-06-06 12:30:00,81.37,81.4,81.36,81.4,111839.0,72.161,72.1876,72.1521,72.1876,111839.0
2022-06-06 12:40:00,81.4,81.45,81.4,81.44,70923.0,72.1876,72.2319,72.1876,72.2231,70923.0
2022-06-06 12:50:00,81.43,81.43,81.37,81.4,29628.0,72.2142,72.2142,72.161,72.1876,29628.0
2022-06-06 13:00:00,81.4,81.4,81.37,81.4,61647.0,72.1876,72.1876,72.161,72.1876,61647.0
2022-06-06 13:10:00,81.4,81.4,81.39,81.4,59384.0,72.1876,72.1876,72.1787,72.1876,59384.0
2022-06-06 13:20:00,81.4,81.41,81.39,81.4,68025.0,72.1876,72.1965,72.1787,72.1876,68025.0
2022-06-06 13:30:00,81.4,81.44,81.39,81.44,57227.0,72.1876,72.2231,72.1787,72.2231,57227.0
2022-06-06 13:40:00,81.43,81.43,81.4,81.41,49937.0,72.2142,72.2142,72.1876,72.1965,49937.0
2022-06-06 13:50:00,81.42,81.44,81.41,81.43,46121.0,72.2053,72.2231,72.1965,72.2142,46121.0
2022-06-06 14:00:00,81.42,81.43,81.4,81.41,109747.0,72.2053,72.2142,72.1876,72.1965,109747.0
2022-06-06 14:10:00,81.41,81.41,81.39,81.4,57391.0,72.1965,72.1965,72.1787,72.1876,57391.0
2022-06-06 14:20:00,81.4,81.4,81.34,81.35,358057.0,72.1876,72.1876,72.1344,72.1433,358057.0
2022-06-06 14:30:00,81.34,81.39,81.34,81.37,54742.0,72.1344,72.1787,72.1344,72.161,54742.0
2022-06-06 14:40:00,81.37,81.43,81.36,81.41,73322.0,72.161,72.2142,72.1521,72.1965,73322.0
2022-06-06 14:50:00,81.42,81.44,81.39,81.4,96526.0,72.2053,72.2231,72.1787,72.1876,96526.0
2022-06-06 15:00:00,81.4,81.44,81.4,81.42,83178.0,72.1876,72.2231,72.1876,72.2053,83178.0
2022-06-06 15:10:00,81.42,81.42,81.38,81.38,66944.0,72.2053,72.2053,72.1699,72.1699,66944.0
2022-06-06 15:20:00,81.38,81.39,81.36,81.39,140777.0,72.1699,72.1787,72.1521,72.1787,140777.0
2022-06-06 15:30:00,81.39,81.41,81.33,81.36,114522.0,72.1787,72.1965,72.1255,72.1521,114522.0
2022-06-06 15:40:00,81.36,81.39,81.35,81.38,156621.0,72.1521,72.1787,72.1433,72.1699,156621.0
2022-06-06 15:50:00,81.38,81.42,81.37,81.41,133457.0,72.1699,72.2053,72.161,72.1965,133457.0
2022-06-07 09:30:00,81.5,81.55,81.49,81.53,145332.0,72.2763,72.3206,72.2674,72.3029,145332.0
2022-06-07 09:40:00,81.53,81.63,81.52,81.63,39219.0,72.3029,72.3916,72.294,72.3916,39219.0
2022-06-07 09:50:00,81.62,81.64,81.51,81.56,160796.0,72.3827,72.4004,72.2851,72.3295,160796.0
2022-06-07 10:00:00,81.56,81.57,81.51,81.51,256281.0,72.3295,72.3384,72.2851,72.2851,256281.0
2022-06-07 10:10:00,81.52,81.57,81.5,81.56,100052.0,72.294,72.3384,72.2763,72.3295,100052.0
2022-06-07 10:20:00,81.56,81.59,81.54,81.57,50967.0,72.3295,72.3561,72.3117,72.3384,50967.0
2022-06-07 10:30:00,81.58,81.66,81.56,81.65,46932.0,72.3472,72.4182,72.3295,72.4093,46932.0
2022-06-07 10:40:00,81.65,81.72,81.64,81.7,36827.0,72.4093,72.4714,72.4004,72.4536,36827.0
2022-06-07 10:50:00,81.71,81.72,81.67,81.68,28399.0,72.4625,72.4714,72.427,72.4359,28399.0
2022-06-07 11:00:00,81.68,81.71,81.67,81.68,31910.0,72.4359,72.4625,72.427,72.4359,31910.0
2022-06-07 11:10:00,81.68,81.73,81.68,81.69,24210.0,72.4359,72.4802,72.4359,72.4448,24210.0
2022-06-07 11:20:00,81.69,81.7,81.66,81.67,158875.0,72.4448,72.4536,72.4182,72.427,158875.0
2022-06-07 11:30:00,81.67,81.68,81.61,81.63,74673.0,72.427,72.4359,72.3738,72.3916,74673.0
2022-06-07 11:40:00,81.64,81.64,81.59,81.59,21966.0,72.4004,72.4004,72.3561,72.3561,21966.0
2022-06-07 11:50:00,81.59,81.64,81.58,81.63,14037.0,72.3561,72.4004,72.3472,72.3916,14037.0
2022-06-07 12:00:00,81.64,81.66,81.62,81.65,27895.0,72.4004,72.4182,72.3827,72.4093,27895.0
2022-06-07 12:10:00,81.64,81.65,81.62,81.62,261845.0,72.4004,72.4093,72.3827,72.3827,261845.0
2022-06-07 12:20:00,81.62,81.64,81.6,81.64,35169.0,72.3827,72.4004,72.365,72.4004,35169.0
2022-06-07 12:30:00,81.64,81.66,81.61,81.63,39534.0,72.4004,72.4182,72.3738,72.3916,39534.0
2022-06-07 12:40:00,81.63,81.66,81.62,81.64,14297.0,72.3916,72.4182,72.3827,72.4004,14297.0
2022-06-07 12:50:00,81.64,81.66,81.61,81.62,38187.0,72.4004,72.4182,72.3738,72.3827,38187.0
2022-06-07 13:00:00,81.62,81.63,81.56,81.58,43605.0,72.3827,72.3916,72.3295,72.3472,43605.0
2022-06-07 13:10:00,81.59,81.62,81.56,81.61,13310.0,72.3561,72.3827,72.3295,72.3738,13310.0
2022-06-07 13:20:00,81.61,81.66,81.6,81.65,27994.0,72.3738,72.4182,72.365,72.4093,27994.0
2022-06-07 13:30:00,81.64,81.67,81.63,81.67,45574.0,72.4004,72.427,72.3916,72.427,45574.0
2022-06-07 13:40:00,81.67,81.71,81.67,81.7,20936.0,72.427,72.4625,72.427,72.4536,20936.0
2022-06-07 13:50:00,81.71,81.74,81.7,81.73,16906.0,72.4625,72.4891,72.4536,72.4802,16906.0
2022-06-07 14:00:00,81.73,81.77,81.71,81.76,36456.0,72.4802,72.5157,72.4625,72.5069,36456.0
2022-06-07 14:10:00,81.77,81.77,81.73,81.74,47074.0,72.5157,72.5157,72.4802,72.4891,47074.0
2022-06-07 14:20:00,81.73,81.74,81.71,81.72,24743.0,72.4802,72.4891,72.4625,72.4714,24743.0
2022-06-07 14:30:00,81.72,81.75,81.68,81.69,67640.0,72.4714,72.498,72.4359,72.4448,67640.0
2022-06-07 14:40:00,81.7,81.7,81.66,81.67,61733.0,72.4536,72.4536,72.4182,72.427,61733.0
2022-06-07 14:50:00,81.66,81.68,81.65,81.67,49330.0,72.4182,72.4359,72.4093,72.427,49330.0
2022-06-07 15:00:00,81.67,81.68,81.63,81.64,41575.0,72.427,72.4359,72.3916,72.4004,41575.0
2022-06-07 15:10:00,81.65,81.65,81.62,81.64,128147.0,72.4093,72.4093,72.3827,72.4004,128147.0
2022-06-07 15:20:00,81.64,81.64,81.6,81.62,54003.0,72.4004,72.4004,72.365,72.3827,54003.0
2022-06-07 15:30:00,81.62,81.64,81.59,81.61,48101.0,72.3827,72.4004,72.3561,72.3738,48101.0
2022-06-07 15:40:00,81.62,81.65,81.6,81.63,40472.0,72.3827,72.4093,72.365,72.3916,40472.0
2022-06-07 15:50:00,81.63,81.66,81.6,81.62,157842.0,72.3916,72.4182,72.365,72.3827,157842.0
2022-06-08 09:30:00,81.43,81.5,81.43,81.46,59034.0,72.2142,72.2763,72.2142,72.2408,59034.0
2022-06-08 09:40:00,81.46,81.47,81.42,81.47,80439.0,72.2408,72.2497,72.2053,72.2497,80439.0
2022-06-08 09:50:00,81.46,81.52,81.44,81.5,65104.0,72.2408,72.294,72.2231,72.2763,65104.0
2022-06-08 10:00:00,81.49,81.52,81.45,81.5,65055.0,72.2674,72.294,72.2319,72.2763,65055.0
2022-06-08 10:10:00,81.5,81.59,81.49,81.58,50996.0,72.2763,72.3561,72.2674,72.3472,50996.0
2022-06-08 10:20:00,81.58,81.59,81.51,81.51,80403.0,72.3472,72.3561,72.2851,72.2851,80403.0
2022-06-08 10:30:00,81.52,81.6,81.52,81.56,69593.0,72.294,72.365,72.294,72.3295,69593.0
2022-06-08 10:40:00,81.56,81.64,81.54,81.58,75041.0,72.3295,72.4004,72.3117,72.3472,75041.0
2022-06-08 10:50:00,81.59,81.6,81.55,81.56,67784.0,72.3561,72.365,72.3206,72.3295,67784.0
2022-06-08 11:00:00,81.56,81.6,81.54,81.58,56123.0,72.3295,72.365,72.3117,72.3472,56123.0
2022-06-08 11:10:00,81.59,81.66,81.56,81.65,107281.0,72.3561,72.4182,72.3295,72.4093,107281.0
2022-06-08 11:20:00,81.66,81.66,81.61,81.64,63600.0,72.4182,72.4182,72.3738,72.4004,63600.0
2022-06-08 11:30:00,81.64,81.64,81.58,81.58,108203.0,72.4004,72.4004,72.3472,72.3472,108203.0
2022-06-08 11:40:00,81.59,81.61,81.58,81.59,86143.0,72.3561,72.3738,72.3472,72.3561,86143.0
2022-06-08 11:50:00,81.59,81.6,81.56,81.56,55003.0,72.3561,72.365,72.3295,72.3295,55003.0
2022-06-08 12:00:00,81.57,81.58,81.54,81.56,100400.0,72.3384,72.3472,72.3117,72.3295,100400.0
2022-06-08 12:10:00,81.56,81.57,81.55,81.56,46500.0,72.3295,72.3384,72.3206,72.3295,46500.0
2022-06-08 12:20:00,81.57,81.59,81.54,81.57,72973.0,72.3384,72.3561,72.3117,72.3384,72973.0
2022-06-08 12:30:00,81.56,81.57,81.52,81.53,62469.0,72.3295,72.3384,72.294,72.3029,62469.0
2022-06-08 12:40:00,81.54,81.55,81.51,81.51,41688.0,72.3117,72.3206,72.2851,72.2851,41688.0
2022-06-08 12:50:00,81.52,81.53,81.48,81.52,90949.0,72.294,72.3029,72.2585,72.294,90949.0
2022-06-08 13:00:00,81.52,81.53,81.42,81.43,118658.0,72.294,72.3029,72.2053,72.2142,118658.0
2022-06-08 13:10:00,81.44,81.45,81.41,81.43,71783.0,72.2231,72.2319,72.1965,72.2142,71783.0
2022-06-08 13:20:00,81.43,81.46,81.42,81.46,71120.0,72.2142,72.2408,72.2053,72.2408,71120.0
2022-06-08 13:30:00,81.46,81.47,81.45,81.45,54478.0,72.2408,72.2497,72.2319,72.2319,54478.0
2022-06-08 13:40:00,81.45,81.49,81.45,81.48,58647.0,72.2319,72.2674,72.2319,72.2585,58647.0
2022-06-08 13:50:00,81.48,81.49,81.45,81.45,77128.0,72.2585,72.2674,72.2319,72.2319,77128.0
2022-06-08 14:00:00,81.46,81.48,81.44,81.47,70991.0,72.2408,72.2585,72.2231,72.2497,70991.0
2022-06-08 14:10:00,81.47,81.47,81.44,81.45,43603.0,72.2497,72.2497,72.2231,72.2319,43603.0
2022-06-08 14:20:00,81.45,81.47,81.43,81.44,62681.0,72.2319,72.2497,72.2142,72.2231,62681.0
2022-06-08 14:30:00,81.45,81.45,81.4,81.41,71615.0,72.2319,72.2319,72.1876,72.1965,71615.0
2022-06-08 14:40:00,81.41,81.45,81.4,81.44,44322.0,72.1965,72.2319,72.1876,72.2231,44322.0
2022-06-08 14:50:00,81.44,81.46,81.42,81.44,76461.0,72.2231,72.2408,72.2053,72.2231,76461.0
2022-06-08 15:00:00,81.44,81.48,81.43,81.47,59601.0,72.2231,72.2585,72.2142,72.2497,59601.0
2022-06-08 15:10:00,81.48,81.48,81.43,81.45,128424.0,72.2585,72.2585,72.2142,72.2319,128424.0
2022-06-08 15:20:00,81.46,81.47,81.43,81.44,85300.0,72.2408,72.2497,72.2142,72.2231,85300.0
2022-06-08 15:30:00,81.43,81.44,81.41,81.43,60010.0,72.2142,72.2231,72.1965,72.2142,60010.0
2022-06-08 15:40:00,81.42,81.46,81.41,81.41,113031.0,72.2053,72.2408,72.1965,72.1965,113031.0
2022-06-08 15:50:00,81.41,81.41,81.32,81.33,108398.0,72.1965,72.1965,72.1166,72.1255,108398.0
2022-06-09 09:30:00,81.2,81.32,81.2,81.26,96328.0,72.0102,72.1166,72.0102,72.0634,96328.0
2022-06-09 09:40:00,81.25,81.26,81.2,81.26,153655.0,72.0546,72.0634,72.0102,72.0634,153655.0
2022-06-09 09:50:00,81.25,81.28,81.23,81.23,141911.0,72.0546,72.0812,72.0368,72.0368,141911.0
2022-06-09 10:00:00,81.22,81.23,81.11,81.13,67676.0,72.028,72.0368,71.9304,71.9482,67676.0
2022-06-09 10:10:00,81.13,81.17,81.1,81.14,52733.0,71.9482,71.9836,71.9215,71.957,52733.0
2022-06-09 10:20:00,81.13,81.18,81.12,81.17,37533.0,71.9482,71.9925,71.9393,71.9836,37533.0
2022-06-09 10:30:00,81.16,81.19,81.12,81.18,41217.0,71.9748,72.0014,71.9393,71.9925,41217.0
2022-06-09 10:40:00,81.15,81.15,81.12,81.12,73037.0,71.9659,71.9659,71.9393,71.9393,73037.0
2022-06-09 10:50:00,81.12,81.12,81.03,81.03,39678.0,71.9393,71.9393,71.8595,71.8595,39678.0
2022-06-09 11:00:00,81.03,81.06,81.03,81.06,14064.0,71.8595,71.8861,71.8595,71.8861,14064.0
2022-06-09 11:10:00,81.06,81.09,81.05,81.09,57166.0,71.8861,71.9127,71.8772,71.9127,57166.0
2022-06-09 11:20:00,81.08,81.12,81.07,81.11,169915.0,71.9038,71.9393,71.8949,71.9304,169915.0
2022-06-09 11:30:00,81.12,81.15,81.11,81.14,55954.0,71.9393,71.9659,71.9304,71.957,55954.0
2022-06-09 11:40:00,81.14,81.17,81.11,81.13,29726.0,71.957,71.9836,71.9304,71.9482,29726.0
2022-06-09 11:50:00,81.13,81.14,81.1,81.13,19788.0,71.9482,71.957,71.9215,71.9482,19788.0
2022-06-09 12:00:00,81.13,81.15,81.12,81.13,33563.0,71.9482,71.9659,71.9393,71.9482,33563.0
2022-06-09 12:10:00,81.12,81.13,81.06,81.08,64374.0,71.9393,71.9482,71.8861,71.9038,64374.0
2022-06-09 12:20:00,81.07,81.08,81.05,81.06,51827.0,71.8949,71.9038,71.8772,71.8861,51827.0
2022-06-09 12:30:00,81.06,81.08,81.05,81.08,24254.0,71.8861,71.9038,71.8772,71.9038,24254.0
2022-06-09 12:40:00,81.08,81.12,81.07,81.07,64897.0,71.9038,71.9393,71.8949,71.8949,64897.0
2022-06-09 12:50:00,81.06,81.07,81.04,81.06,38739.0,71.8861,71.8949,71.8683,71.8861,38739.0
2022-06-09 13:00:00,81.06,81.14,81.04,81.13,61233.0,71.8861,71.957,71.8683,71.9482,61233.0
2022-06-09 13:10:00,81.12,81.17,81.11,81.17,44349.0,71.9393,71.9836,71.9304,71.9836,44349.0
2022-06-09 13:20:00,81.16,81.18,81.13,81.14,82373.0,71.9748,71.9925,71.9482,71.957,82373.0
2022-06-09 13:30:00,81.14,81.15,81.12,81.15,133933.0,71.957,71.9659,71.9393,71.9659,133933.0
2022-06-09 13:40:00,81.15,81.17,81.14,81.17,61087.0,71.9659,71.9836,71.957,71.9836,61087.0
2022-06-09 13:50:00,81.17,81.19,81.14,81.16,115675.0,71.9836,72.0014,71.957,71.9748,115675.0
2022-06-09 14:00:00,81.16,81.17,81.15,81.17,118747.0,71.9748,71.9836,71.9659,71.9836,118747.0
2022-06-09 14:10:00,81.17,81.17,81.14,81.14,79281.0,71.9836,71.9836,71.957,71.957,79281.0
2022-06-09 14:20:00,81.14,81.16,81.13,81.15,46785.0,71.957,71.9748,71.9482,71.9659,46785.0
2022-06-09 14:30:00,81.14,81.14,81.07,81.09,35955.0,71.957,71.957,71.8949,71.9127,35955.0
2022-06-09 14:40:00,81.09,81.11,81.06,81.06,70940.0,71.9127,71.9304,71.8861,71.8861,70940.0
2022-06-09 14:50:00,81.06,81.08,81.01,81.02,91470.0,71.8861,71.9038,71.8417,71.8506,91470.0
2022-06-09 15:00:00,81.02,81.02,80.97,80.98,224567.0,71.8506,71.8506,71.8063,71.8151,224567.0
2022-06-09 15:10:00,80.98,81.01,80.96,81.01,37891.0,71.8151,71.8417,71.7974,71.8417,37891.0
2022-06-09 15:20:00,81.01,81.01,80.95,80.95,71227.0,71.8417,71.8417,71.7885,71.7885,71227.0
2022-06-09 15:30:00,80.95,80.96,80.91,80.91,59715.0,71.7885,71.7974,71.753,71.753,59715.0
2022-06-09 15:40:00,80.91,80.92,80.87,80.92,88124.0,71.753,71.7619,71.7176,71.7619,88124.0
2022-06-09 15:50:00,80.91,80.93,80.87,80.87,52706.0,71.753,71.7708,71.7176,71.7176,52706.0
2022-06-10 09:30:00,80.54,80.59,80.24,80.37,129133.0,71.4249,71.4693,71.1589,71.2742,129133.0
2022-06-10 09:40:00,80.35,80.46,80.33,80.41,70176.0,71.2564,71.354,71.2387,71.3096,70176.0
2022-06-10 09:50:00,80.39,80.42,80.3,80.37,126721.0,71.2919,71.3185,71.2121,71.2742,126721.0
2022-06-10 10:00:00,80.36,80.36,80.23,80.26,122405.0,71.2653,71.2653,71.15,71.1766,122405.0
2022-06-10 10:10:00,80.24,80.34,80.24,80.34,231037.0,71.1589,71.2476,71.1589,71.2476,231037.0
2022-06-10 10:20:00,80.34,80.38,80.27,80.28,144307.0,71.2476,71.283,71.1855,71.1943,144307.0
2022-06-10 10:30:00,80.28,80.29,80.24,80.26,112983.0,71.1943,71.2032,71.1589,71.1766,112983.0
2022-06-10 10:40:00,80.26,80.3,80.24,80.29,108567.0,71.1766,71.2121,71.1589,71.2032,108567.0
2022-06-10 10:50:00,80.29,80.3,80.2,80.2,114781.0,71.2032,71.2121,71.1234,71.1234,114781.0
2022-06-10 11:00:00,80.2,80.24,80.08,80.09,189350.0,71.1234,71.1589,71.017,71.0259,189350.0
2022-06-10 11:10:00,80.09,80.14,80.09,80.14,150762.0,71.0259,71.0702,71.0259,71.0702,150762.0
2022-06-10 11:20:00,80.14,80.17,80.08,80.11,95767.0,71.0702,71.0968,71.017,71.0436,95767.0
2022-06-10 11:30:00,80.1,80.13,80.09,80.1,40794.0,71.0347,71.0613,71.0259,71.0347,40794.0
2022-06-10 11:40:00,80.11,80.13,80.09,80.11,84934.0,71.0436,71.0613,71.0259,71.0436,84934.0
2022-06-10 11:50:00,80.12,80.12,80.04,80.06,136944.0,71.0525,71.0525,70.9815,70.9992,136944.0
2022-06-10 12:00:00,80.05,80.06,79.99,80.0,148844.0,70.9904,70.9992,70.9372,70.946,148844.0
2022-06-10 12:10:00,80.0,80.0,79.89,79.89,40741.0,70.946,70.946,70.8485,70.8485,40741.0
2022-06-10 12:20:00,79.9,79.91,79.84,79.88,57192.0,70.8574,70.8662,70.8041,70.8396,57192.0
2022-06-10 12:30:00,79.88,79.92,79.87,79.9,46191.0,70.8396,70.8751,70.8308,70.8574,46191.0
2022-06-10 12:40:00,79.9,79.91,79.87,79.88,56189.0,70.8574,70.8662,70.8308,70.8396,56189.0
2022-06-10 12:50:00,79.88,79.93,79.88,79.92,59862.0,70.8396,70.884,70.8396,70.8751,59862.0
2022-06-10 13:00:00,79.92,79.92,79.88,79.89,42768.0,70.8751,70.8751,70.8396,70.8485,42768.0
2022-06-10 13:10:00,79.89,79.97,79.85,79.97,55592.0,70.8485,70.9194,70.813,70.9194,55592.0
2022-06-10 13:20:00,79.96,80.01,79.92,80.0,147852.0,70.9106,70.9549,70.8751,70.946,147852.0
2022-06-10 13:30:00,80.0,80.03,79.93,80.01,144790.0,70.946,70.9726,70.884,70.9549,144790.0
2022-06-10 13:40:00,80.01,80.12,80.0,80.1,60243.0,70.9549,71.0525,70.946,71.0347,60243.0
2022-06-10 13:50:00,80.1,80.1,79.98,80.0,104913.0,71.0347,71.0347,70.9283,70.946,104913.0
2022-06-10 14:00:00,80.0,80.03,79.98,80.02,94958.0,70.946,70.9726,70.9283,70.9638,94958.0
2022-06-10 14:10:00,80.02,80.1,80.02,80.09,44008.0,70.9638,71.0347,70.9638,71.0259,44008.0
2022-06-10 14:20:00,80.08,80.12,80.07,80.09,78445.0,71.017,71.0525,71.0081,71.0259,78445.0
2022-06-10 14:30:00,80.09,80.1,80.07,80.08,30762.0,71.0259,71.0347,71.0081,71.017,30762.0
2022-06-10 14:40:00,80.08,80.1,80.05,80.08,91966.0,71.017,71.0347,70.9904,71.017,91966.0
2022-06-10 14:50:00,80.09,80.09,80.05,80.07,40723.0,71.0259,71.0259,70.9904,71.0081,40723.0
2022-06-10 15:00:00,80.06,80.07,80.01,80.06,99929.0,70.9992,71.0081,70.9549,70.9992,99929.0
2022-06-10 15:10:00,80.06,80.1,80.05,80.07,100801.0,70.9992,71.0347,70.9904,71.0081,100801.0
2022-06-10 15:20:00,80.06,80.14,80.05,80.14,98301.0,70.9992,71.0702,70.9904,71.0702,98301.0
2022-06-10 15:30:00,80.14,80.17,80.1,80.17,171597.0,71.0702,71.0968,71.0347,71.0968,171597.0
2022-06-10 15:40:00,80.17,80.22,80.17,80.2,456094.0,71.0968,71.1411,71.0968,71.1234,456094.0
2022-06-10 15:50:00,80.2,80.21,80.12,80.12,228852.0,71.1234,71.1323,71.0525,71.0525,228852.0
2022-06-13 09:30:00,78.94,79.12,78.91,79.05,195845.0,70.006,70.1656,69.9794,70.1036,195845.0
2022-06-13 09:40:00,79.04,79.19,79.03,79.13,124409.0,70.0947,70.2277,70.0858,70.1745,124409.0
2022-06-13 09:50:00,79.12,79.17,79.04,79.06,191288.0,70.1656,70.21,70.0947,70.1124,191288.0
2022-06-13 10:00:00,79.06,79.09,78.82,78.83,251525.0,70.1124,70.139,69.8996,69.9085,251525.0
2022-06-13 10:10:00,78.83,78.88,78.73,78.73,213241.0,69.9085,69.9528,69.8198,69.8198,213241.0
2022-06-13 10:20:00,78.72,78.85,78.72,78.82,91796.0,69.8109,69.9262,69.8109,69.8996,91796.0
2022-06-13 10:30:00,78.83,78.86,78.78,78.81,127802.0,69.9085,69.9351,69.8641,69.8907,127802.0
2022-06-13 10:40:00,78.81,78.86,78.79,78.81,173718.0,69.8907,69.9351,69.873,69.8907,173718.0
2022-06-13 10:50:00,78.81,78.84,78.74,78.75,154841.0,69.8907,69.9173,69.8286,69.8375,154841.0
2022-06-13 11:00:00,78.75,78.75,78.64,78.67,304561.0,69.8375,69.8375,69.74,69.7666,304561.0
2022-06-13 11:10:00,78.67,78.73,78.63,78.69,137539.0,69.7666,69.8198,69.7311,69.7843,137539.0
2022-06-13 11:20:00,78.69,78.8,78.69,78.8,105834.0,69.7843,69.8818,69.7843,69.8818,105834.0
2022-06-13 11:30:00,78.79,78.82,78.75,78.77,63158.0,69.873,69.8996,69.8375,69.8552,63158.0
2022-06-13 11:40:00,78.77,78.83,78.72,78.74,111069.0,69.8552,69.9085,69.8109,69.8286,111069.0
2022-06-13 11:50:00,78.73,78.88,78.71,78.86,270192.0,69.8198,69.9528,69.802,69.9351,270192.0
2022-06-13 12:00:00,78.87,79.0,78.86,78.98,116896.0,69.9439,70.0592,69.9351,70.0415,116896.0
2022-06-13 12:10:00,78.97,79.04,78.95,79.04,101810.0,70.0326,70.0947,70.0149,70.0947,101810.0
2022-06-13 12:20:00,79.03,79.09,79.03,79.08,90315.0,70.0858,70.139,70.0858,70.1302,90315.0
2022-06-13 12:30:00,79.07,79.1,79.03,79.09,87041.0,70.1213,70.1479,70.0858,70.139,87041.0
2022-06-13 12:40:00,79.09,79.1,79.01,79.01,279995.0,70.139,70.1479,70.0681,70.0681,279995.0
2022-06-13 12:50:00,79.01,79.05,78.97,78.98,93125.0,70.0681,70.1036,70.0326,70.0415,93125.0
2022-06-13 13:00:00,78.97,78.98,78.91,78.95,465931.0,70.0326,70.0415,69.9794,70.0149,465931.0
2022-06-13 13:10:00,78.94,78.96,78.92,78.93,70072.0,70.006,70.0237,69.9883,69.9971,70072.0
2022-06-13 13:20:00,78.94,79.02,78.93,79.01,120824.0,70.006,70.0769,69.9971,70.0681,120824.0
2022-06-13 13:30:00,79.0,79.04,78.97,78.98,178324.0,70.0592,70.0947,70.0326,70.0415,178324.0
2022-06-13 13:40:00,78.98,79.05,78.97,79.01,82101.0,70.0415,70.1036,70.0326,70.0681,82101.0
2022-06-13 13:50:00,79.0,79.07,78.99,79.02,83843.0,70.0592,70.1213,70.0503,70.0769,83843.0
2022-06-13 14:00:00,79.02,79.03,78.96,78.96,80251.0,70.0769,70.0858,70.0237,70.0237,80251.0
2022-06-13 14:10:00,78.97,78.97,78.88,78.9,96470.0,70.0326,70.0326,69.9528,69.9705,96470.0
2022-06-13 14:20:00,78.89,78.9,78.82,78.83,89079.0,69.9617,69.9705,69.8996,69.9085,89079.0
2022-06-13 14:30:00,78.84,78.84,78.75,78.78,260360.0,69.9173,69.9173,69.8375,69.8641,260360.0
2022-06-13 14:40:00,78.77,78.81,78.72,78.76,85019.0,69.8552,69.8907,69.8109,69.8464,85019.0
2022-06-13 14:50:00,78.75,78.76,78.62,78.63,157927.0,69.8375,69.8464,69.7222,69.7311,157927.0
2022-06-13 15:00:00,78.62,78.66,78.59,78.61,101481.0,69.7222,69.7577,69.6956,69.7134,101481.0
2022-06-13 15:10:00,78.61,78.65,78.3,78.39,449557.0,69.7134,69.7488,69.4384,69.5182,449557.0
2022-06-13 15:20:00,78.39,78.43,78.28,78.33,227581.0,69.5182,69.5537,69.4207,69.465,227581.0
2022-06-13 15:30:00,78.32,78.49,78.16,78.41,244705.0,69.4562,69.6069,69.3143,69.536,244705.0
2022-06-13 15:40:00,78.42,78.68,78.42,78.59,341348.0,69.5449,69.7754,69.5449,69.6956,341348.0
2022-06-13 15:50:00,78.59,78.76,78.57,78.66,214519.0,69.6956,69.8464,69.6779,69.7577,214519.0
2022-06-14 09:30:00,78.9,79.03,78.87,78.98,161612.0,69.9705,70.0858,69.9439,70.0415,161612.0
2022-06-14 09:40:00,78.97,79.06,78.95,79.0,117771.0,70.0326,70.1124,70.0149,70.0592,117771.0
2022-06-14 09:50:00,78.99,79.02,78.92,78.98,344992.0,70.0503,70.0769,69.9883,70.0415,344992.0
2022-06-14 10:00:00,78.97,78.98,78.87,78.87,104636.0,70.0326,70.0415,69.9439,69.9439,104636.0
2022-06-14 10:10:00,78.87,78.87,78.8,78.83,161592.0,69.9439,69.9439,69.8818,69.9085,161592.0
2022-06-14 10:20:00,78.83,78.84,78.69,78.7,128713.0,69.9085,69.9173,69.7843,69.7932,128713.0
2022-06-14 10:30:00,78.71,78.73,78.61,78.64,88234.0,69.802,69.8198,69.7134,69.74,88234.0
2022-06-14 10:40:00,78.65,78.69,78.6,78.67,148986.0,69.7488,69.7843,69.7045,69.7666,148986.0
2022-06-14 10:50:00,78.69,78.7,78.65,78.7,55066.0,69.7843,69.7932,69.7488,69.7932,55066.0
2022-06-14 11:00:00,78.69,78.71,78.53,78.56,83011.0,69.7843,69.802,69.6424,69.669,83011.0
2022-06-14 11:10:00,78.56,78.57,78.5,78.56,45282.0,69.669,69.6779,69.6158,69.669,45282.0
2022-06-14 11:20:00,78.56,78.58,78.49,78.49,359231.0,69.669,69.6867,69.6069,69.6069,359231.0
2022-06-14 11:30:00,78.49,78.54,78.44,78.45,55322.0,69.6069,69.6513,69.5626,69.5715,55322.0
2022-06-14 11:40:00,78.45,78.45,78.38,78.41,68987.0,69.5715,69.5715,69.5094,69.536,68987.0
2022-06-14 11:50:00,78.41,78.56,78.4,78.51,204871.0,69.536,69.669,69.5271,69.6247,204871.0
2022-06-14 12:00:00,78.51,78.51,78.45,78.48,97519.0,69.6247,69.6247,69.5715,69.5981,97519.0
2022-06-14 12:10:00,78.48,78.52,78.43,78.45,144508.0,69.5981,69.6335,69.5537,69.5715,144508.0
2022-06-14 12:20:00,78.46,78.48,78.38,78.42,103308.0,69.5803,69.5981,69.5094,69.5449,103308.0
2022-06-14 12:30:00,78.42,78.44,78.4,78.42,71596.0,69.5449,69.5626,69.5271,69.5449,71596.0
2022-06-14 12:40:00,78.42,78.45,78.41,78.44,60384.0,69.5449,69.5715,69.536,69.5626,60384.0
2022-06-14 12:50:00,78.44,78.45,78.37,78.4,330292.0,69.5626,69.5715,69.5005,69.5271,330292.0
2022-06-14 13:00:00,78.4,78.42,78.38,78.4,84433.0,69.5271,69.5449,69.5094,69.5271,84433.0
2022-06-14 13:10:00,78.39,78.43,78.37,78.42,110339.0,69.5182,69.5537,69.5005,69.5449,110339.0
2022-06-14 13:20:00,78.42,78.43,78.32,78.33,189061.0,69.5449,69.5537,69.4562,69.465,189061.0
2022-06-14 13:30:00,78.32,78.37,78.3,78.3,140490.0,69.4562,69.5005,69.4384,69.4384,140490.0
2022-06-14 13:40:00,78.3,78.32,78.25,78.3,79524.0,69.4384,69.4562,69.3941,69.4384,79524.0
2022-06-14 13:50:00,78.31,78.38,78.3,78.35,84533.0,69.4473,69.5094,69.4384,69.4828,84533.0
2022-06-14 14:00:00,78.36,78.44,78.36,78.42,79434.0,69.4916,69.5626,69.4916,69.5449,79434.0
2022-06-14 14:10:00,78.42,78.44,78.39,78.43,89844.0,69.5449,69.5626,69.5182,69.5537,89844.0
2022-06-14 14:20:00,78.44,78.44,78.39,78.42,64880.0,69.5626,69.5626,69.5182,69.5449,64880.0
2022-06-14 14:30:00,78.4,78.41,78.35,78.35,76175.0,69.5271,69.536,69.4828,69.4828,76175.0
2022-06-14 14:40:00,78.35,78.35,78.26,78.28,103958.0,69.4828,69.4828,69.403,69.4207,103958.0
2022-06-14 14:50:00,78.28,78.28,78.14,78.14,105900.0,69.4207,69.4207,69.2965,69.2965,105900.0
2022-06-14 15:00:00,78.14,78.17,78.01,78.04,585698.0,69.2965,69.3231,69.1813,69.2079,585698.0
2022-06-14 15:10:00,78.04,78.08,78.0,78.02,177800.0,69.2079,69.2433,69.1724,69.1901,177800.0
2022-06-14 15:20:00,78.03,78.09,78.01,78.08,146624.0,69.199,69.2522,69.1813,69.2433,146624.0
2022-06-14 15:30:00,78.07,78.13,78.06,78.09,156532.0,69.2345,69.2877,69.2256,69.2522,156532.0
2022-06-14 15:40:00,78.09,78.11,78.06,78.09,216789.0,69.2522,69.2699,69.2256,69.2522,216789.0
2022-06-14 15:50:00,78.1,78.17,78.09,78.14,242616.0,69.2611,69.3231,69.2522,69.2965,242616.0
2022-06-15 09:30:00,78.87,79.03,78.81,78.85,564624.0,69.9439,70.0858,69.8907,69.9262,564624.0
2022-06-15 09:40:00,78.86,79.0,78.86,78.96,36794.0,69.9351,70.0592,69.9351,70.0237,36794.0
2022-06-15 09:50:00,78.95,79.09,78.91,79.09,211824.0,70.0149,70.139,69.9794,70.139,211824.0
2022-06-15 10:00:00,79.08,79.21,79.07,79.14,66186.0,70.1302,70.2454,70.1213,70.1834,66186.0
2022-06-15 10:10:00,79.12,79.15,79.03,79.03,137979.0,70.1656,70.1922,70.0858,70.0858,137979.0
2022-06-15 10:20:00,79.03,79.05,78.95,78.95,82641.0,70.0858,70.1036,70.0149,70.0149,82641.0
2022-06-15 10:30:00,78.95,78.98,78.85,78.88,265539.0,70.0149,70.0415,69.9262,69.9528,265539.0
2022-06-15 10:40:00,78.88,78.89,78.81,78.84,239596.0,69.9528,69.9617,69.8907,69.9173,239596.0
2022-06-15 10:50:00,78.86,78.87,78.75,78.78,48315.0,69.9351,69.9439,69.8375,69.8641,48315.0
2022-06-15 11:00:00,78.78,78.84,78.77,78.84,110765.0,69.8641,69.9173,69.8552,69.9173,110765.0
2022-06-15 11:10:00,78.84,78.85,78.78,78.8,61248.0,69.9173,69.9262,69.8641,69.8818,61248.0
2022-06-15 11:20:00,78.8,78.85,78.78,78.84,102506.0,69.8818,69.9262,69.8641,69.9173,102506.0
2022-06-15 11:30:00,78.85,78.89,78.8,78.89,195879.0,69.9262,69.9617,69.8818,69.9617,195879.0
2022-06-15 11:40:00,78.88,78.89,78.83,78.84,34981.0,69.9528,69.9617,69.9085,69.9173,34981.0
2022-06-15 11:50:00,78.84,78.86,78.81,78.84,43921.0,69.9173,69.9351,69.8907,69.9173,43921.0
2022-06-15 12:00:00,78.83,78.86,78.8,78.81,35525.0,69.9085,69.9351,69.8818,69.8907,35525.0
2022-06-15 12:10:00,78.8,78.88,78.78,78.87,127718.0,69.8818,69.9528,69.8641,69.9439,127718.0
2022-06-15 12:20:00,78.88,78.89,78.85,78.86,33131.0,69.9528,69.9617,69.9262,69.9351,33131.0
2022-06-15 12:30:00,78.86,78.9,78.81,78.81,49894.0,69.9351,69.9705,69.8907,69.8907,49894.0
2022-06-15 12:40:00,78.81,78.82,78.77,78.79,35825.0,69.8907,69.8996,69.8552,69.873,35825.0
2022-06-15 12:50:00,78.79,78.8,78.76,78.76,38087.0,69.873,69.8818,69.8464,69.8464,38087.0
2022-06-15 13:00:00,78.77,78.83,78.76,78.79,21338.0,69.8552,69.9085,69.8464,69.873,21338.0
2022-06-15 13:10:00,78.8,78.83,78.78,78.8,59031.0,69.8818,69.9085,69.8641,69.8818,59031.0
2022-06-15 13:20:00,78.8,78.8,78.76,78.78,42781.0,69.8818,69.8818,69.8464,69.8641,42781.0
2022-06-15 13:30:00,78.78,78.79,78.75,78.77,29978.0,69.8641,69.873,69.8375,69.8552,29978.0
2022-06-15 13:40:00,78.77,78.78,78.69,78.72,43404.0,69.8552,69.8641,69.7843,69.8109,43404.0
2022-06-15 13:50:00,78.71,78.95,78.7,78.7,159814.0,69.802,70.0149,69.7932,69.7932,159814.0
2022-06-15 14:00:00,78.76,79.03,78.51,78.66,84618.0,69.8464,70.0858,69.6247,69.7577,84618.0
2022-06-15 14:10:00,78.6,78.72,78.56,78.62,111956.0,69.7045,69.8109,69.669,69.7222,111956.0
2022-06-15 14:20:00,78.63,78.69,78.57,78.57,121267.0,69.7311,69.7843,69.6779,69.6779,121267.0
2022-06-15 14:30:00,78.58,79.03,78.4,78.82,668977.0,69.6867,70.0858,69.5271,69.8996,668977.0
2022-06-15 14:40:00,78.84,79.17,78.79,79.05,329027.0,69.9173,70.21,69.873,70.1036,329027.0
2022-06-15 14:50:00,79.06,79.15,78.77,78.87,196566.0,70.1124,70.1922,69.8552,69.9439,196566.0
2022-06-15 15:00:00,78.87,79.0,78.77,78.97,163565.0,69.9439,70.0592,69.8552,70.0326,163565.0
2022-06-15 15:10:00,78.96,79.12,78.96,79.11,144070.0,70.0237,70.1656,70.0237,70.1568,144070.0
2022-06-15 15:20:00,79.11,79.4,79.1,79.37,317345.0,70.1568,70.4139,70.1479,70.3873,317345.0
2022-06-15 15:30:00,79.37,79.37,79.2,79.21,235677.0,70.3873,70.3873,70.2366,70.2454,235677.0
2022-06-15 15:40:00,79.21,79.28,79.18,79.28,267037.0,70.2454,70.3075,70.2188,70.3075,267037.0
2022-06-15 15:50:00,79.28,79.31,79.2,79.3,285208.0,70.3075,70.3341,70.2366,70.3253,285208.0
2022-06-16 09:30:00,78.5,78.52,78.36,78.44,78384.0,69.6158,69.6335,69.4916,69.5626,78384.0
2022-06-16 09:40:00,78.43,78.51,78.43,78.49,148509.0,69.5537,69.6247,69.5537,69.6069,148509.0
2022-06-16 09:50:00,78.47,78.48,78.33,78.38,99231.0,69.5892,69.5981,69.465,69.5094,99231.0
2022-06-16 10:00:00,78.37,78.46,78.37,78.44,229082.0,69.5005,69.5803,69.5005,69.5626,229082.0
2022-06-16 10:10:00,78.45,78.54,78.43,78.54,254202.0,69.5715,69.6513,69.5537,69.6513,254202.0
2022-06-16 10:20:00,78.52,78.62,78.49,78.6,158848.0,69.6335,69.7222,69.6069,69.7045,158848.0
2022-06-16 10:30:00,78.61,78.68,78.58,78.66,187791.0,69.7134,69.7754,69.6867,69.7577,187791.0
2022-06-16 10:40:00,78.66,78.66,78.56,78.59,96127.0,69.7577,69.7577,69.669,69.6956,96127.0
2022-06-16 10:50:00,78.61,78.72,78.59,78.69,76758.0,69.7134,69.8109,69.6956,69.7843,76758.0
2022-06-16 11:00:00,78.7,78.79,78.66,78.78,206671.0,69.7932,69.873,69.7577,69.8641,206671.0
2022-06-16 11:10:00,78.77,78.94,78.77,78.91,94234.0,69.8552,70.006,69.8552,69.9794,94234.0
2022-06-16 11:20:00,78.91,78.96,78.88,78.91,175726.0,69.9794,70.0237,69.9528,69.9794,175726.0
2022-06-16 11:30:00,78.9,78.91,78.79,78.79,62307.0,69.9705,69.9794,69.873,69.873,62307.0
2022-06-16 11:40:00,78.81,78.81,78.76,78.79,92573.0,69.8907,69.8907,69.8464,69.873,92573.0
2022-06-16 11:50:00,78.79,78.8,78.71,78.73,181310.0,69.873,69.8818,69.802,69.8198,181310.0
2022-06-16 12:00:00,78.73,78.74,78.64,78.64,132385.0,69.8198,69.8286,69.74,69.74,132385.0
2022-06-16 12:10:00,78.65,78.68,78.64,78.66,285921.0,69.7488,69.7754,69.74,69.7577,285921.0
2022-06-16 12:20:00,78.66,78.73,78.65,78.73,116495.0,69.7577,69.8198,69.7488,69.8198,116495.0
2022-06-16 12:30:00,78.74,78.8,78.7,78.79,42852.0,69.8286,69.8818,69.7932,69.873,42852.0
2022-06-16 12:40:00,78.8,78.9,78.78,78.88,218951.0,69.8818,69.9705,69.8641,69.9528,218951.0
2022-06-16 12:50:00,78.89,78.96,78.87,78.89,41298.0,69.9617,70.0237,69.9439,69.9617,41298.0
2022-06-16 13:00:00,78.89,78.9,78.86,78.86,64362.0,69.9617,69.9705,69.9351,69.9351,64362.0
2022-06-16 13:10:00,78.86,78.88,78.83,78.83,38239.0,69.9351,69.9528,69.9085,69.9085,38239.0
2022-06-16 13:20:00,78.83,78.91,78.81,78.91,57777.0,69.9085,69.9794,69.8907,69.9794,57777.0
2022-06-16 13:30:00,78.9,78.95,78.78,78.81,263216.0,69.9705,70.0149,69.8641,69.8907,263216.0
2022-06-16 13:40:00,78.81,78.84,78.8,78.83,129274.0,69.8907,69.9173,69.8818,69.9085,129274.0
2022-06-16 13:50:00,78.82,78.84,78.76,78.84,108774.0,69.8996,69.9173,69.8464,69.9173,108774.0
2022-06-16 14:00:00,78.83,78.85,78.78,78.8,44668.0,69.9085,69.9262,69.8641,69.8818,44668.0
2022-06-16 14:10:00,78.79,78.84,78.77,78.81,77306.0,69.873,69.9173,69.8552,69.8907,77306.0
2022-06-16 14:20:00,78.81,78.83,78.79,78.83,174146.0,69.8907,69.9085,69.873,69.9085,174146.0
2022-06-16 14:30:00,78.82,78.84,78.76,78.8,744207.0,69.8996,69.9173,69.8464,69.8818,744207.0
2022-06-16 14:40:00,78.8,78.81,78.77,78.79,50543.0,69.8818,69.8907,69.8552,69.873,50543.0
2022-06-16 14:50:00,78.79,78.88,78.78,78.88,118437.0,69.873,69.9528,69.8641,69.9528,118437.0
2022-06-16 15:00:00,78.88,78.97,78.87,78.95,171353.0,69.9528,70.0326,69.9439,70.0149,171353.0
2022-06-16 15:10:00,78.95,78.98,78.91,78.96,249714.0,70.0149,70.0415,69.9794,70.0237,249714.0
2022-06-16 15:20:00,78.95,79.05,78.95,79.04,110906.0,70.0149,70.1036,70.0149,70.0947,110906.0
2022-06-16 15:30:00,79.05,79.29,79.04,79.23,219276.0,70.1036,70.3164,70.0947,70.2632,219276.0
2022-06-16 15:40:00,79.23,79.25,79.18,79.23,262846.0,70.2632,70.2809,70.2188,70.2632,262846.0
2022-06-16 15:50:00,79.23,79.3,79.22,79.3,206108.0,70.2632,70.3253,70.2543,70.3253,206108.0
2022-06-17 09:30:00,79.48,79.5,79.39,79.45,138308.0,70.4849,70.5026,70.4051,70.4583,138308.0
2022-06-17 09:40:00,79.45,79.5,79.34,79.36,94613.0,70.4583,70.5026,70.3607,70.3785,94613.0
2022-06-17 09:50:00,79.38,79.38,79.3,79.34,115649.0,70.3962,70.3962,70.3253,70.3607,115649.0
2022-06-17 10:00:00,79.34,79.34,79.24,79.29,248537.0,70.3607,70.3607,70.2721,70.3164,248537.0
2022-06-17 10:10:00,79.29,79.3,79.04,79.05,116943.0,70.3164,70.3253,70.0947,70.1036,116943.0
2022-06-17 10:20:00,79.05,79.13,78.98,79.05,97830.0,70.1036,70.1745,70.0415,70.1036,97830.0
2022-06-17 10:30:00,79.05,79.1,79.03,79.09,132260.0,70.1036,70.1479,70.0858,70.139,132260.0
2022-06-17 10:40:00,79.09,79.15,79.08,79.1,139872.0,70.139,70.1922,70.1302,70.1479,139872.0
2022-06-17 10:50:00,79.09,79.23,79.08,79.19,105940.0,70.139,70.2632,70.1302,70.2277,105940.0
2022-06-17 11:00:00,79.18,79.25,79.14,79.21,105424.0,70.2188,70.2809,70.1834,70.2454,105424.0
2022-06-17 11:10:00,79.22,79.33,79.2,79.32,89921.0,70.2543,70.3519,70.2366,70.343,89921.0
2022-06-17 11:20:00,79.33,79.38,79.29,79.36,69788.0,70.3519,70.3962,70.3164,70.3785,69788.0
2022-06-17 11:30:00,79.36,79.4,79.34,79.37,42295.0,70.3785,70.4139,70.3607,70.3873,42295.0
2022-06-17 11:40:00,79.38,79.4,79.32,79.34,30597.0,70.3962,70.4139,70.343,70.3607,30597.0
2022-06-17 11:50:00,79.35,79.35,79.27,79.31,73504.0,70.3696,70.3696,70.2987,70.3341,73504.0
2022-06-17 12:00:00,79.32,79.37,79.29,79.37,495798.0,70.343,70.3873,70.3164,70.3873,495798.0
2022-06-17 12:10:00,79.36,79.46,79.36,79.42,145940.0,70.3785,70.4672,70.3785,70.4317,145940.0
2022-06-17 12:20:00,79.42,79.48,79.42,79.46,82210.0,70.4317,70.4849,70.4317,70.4672,82210.0
2022-06-17 12:30:00,79.46,79.46,79.4,79.43,61696.0,70.4672,70.4672,70.4139,70.4405,61696.0
2022-06-17 12:40:00,79.43,79.45,79.41,79.42,63115.0,70.4405,70.4583,70.4228,70.4317,63115.0
2022-06-17 12:50:00,79.42,79.43,79.38,79.39,50277.0,70.4317,70.4405,70.3962,70.4051,50277.0
2022-06-17 13:00:00,79.39,79.48,79.38,79.48,50863.0,70.4051,70.4849,70.3962,70.4849,50863.0
2022-06-17 13:10:00,79.49,79.49,79.43,79.46,41425.0,70.4938,70.4938,70.4405,70.4672,41425.0
2022-06-17 13:20:00,79.47,79.47,79.44,79.47,34646.0,70.476,70.476,70.4494,70.476,34646.0
2022-06-17 13:30:00,79.47,79.47,79.42,79.42,53961.0,70.476,70.476,70.4317,70.4317,53961.0
2022-06-17 13:40:00,79.42,79.45,79.37,79.4,101308.0,70.4317,70.4583,70.3873,70.4139,101308.0
2022-06-17 13:50:00,79.41,79.41,79.37,79.38,31497.0,70.4228,70.4228,70.3873,70.3962,31497.0
2022-06-17 14:00:00,79.39,79.42,79.37,79.41,72205.0,70.4051,70.4317,70.3873,70.4228,72205.0
2022-06-17 14:10:00,79.41,79.42,79.38,79.39,57904.0,70.4228,70.4317,70.3962,70.4051,57904.0
2022-06-17 14:20:00,79.39,79.42,79.35,79.36,112735.0,70.4051,70.4317,70.3696,70.3785,112735.0
2022-06-17 14:30:00,79.36,79.38,79.33,79.37,83865.0,70.3785,70.3962,70.3519,70.3873,83865.0
2022-06-17 14:40:00,79.37,79.42,79.35,79.36,38529.0,70.3873,70.4317,70.3696,70.3785,38529.0
2022-06-17 14:50:00,79.36,79.36,79.28,79.31,60000.0,70.3785,70.3785,70.3075,70.3341,60000.0
2022-06-17 15:00:00,79.31,79.37,79.31,79.32,87952.0,70.3341,70.3873,70.3341,70.343,87952.0
2022-06-17 15:10:00,79.31,79.33,79.27,79.32,69412.0,70.3341,70.3519,70.2987,70.343,69412.0
2022-06-17 15:20:00,79.31,79.36,79.31,79.34,86342.0,70.3341,70.3785,70.3341,70.3607,86342.0
2022-06-17 15:30:00,79.34,79.35,79.32,79.35,103132.0,70.3607,70.3696,70.343,70.3696,103132.0
2022-06-17 15:40:00,79.35,79.37,79.34,79.36,129714.0,70.3696,70.3873,70.3607,70.3785,129714.0
2022-06-17 15:50:00,79.36,79.38,79.35,79.36,385449.0,70.3785,70.3962,70.3696,70.3785,385449.0
2022-06-21 09:30:00,79.21,79.25,79.14,79.22,590960.0,70.2454,70.2809,70.1834,70.2543,590960.0
2022-06-21 09:40:00,79.23,79.38,79.23,79.35,111981.0,70.2632,70.3962,70.2632,70.3696,111981.0
2022-06-21 09:50:00,79.34,79.41,79.33,79.37,211886.0,70.3607,70.4228,70.3519,70.3873,211886.0
2022-06-21 10:00:00,79.37,79.4,79.28,79.28,75751.0,70.3873,70.4139,70.3075,70.3075,75751.0
2022-06-21 10:10:00,79.29,79.29,79.23,79.28,42146.0,70.3164,70.3164,70.2632,70.3075,42146.0
2022-06-21 10:20:00,79.28,79.34,79.27,79.32,58878.0,70.3075,70.3607,70.2987,70.343,58878.0
2022-06-21 10:30:00,79.32,79.38,79.29,79.34,158546.0,70.343,70.3962,70.3164,70.3607,158546.0
2022-06-21 10:40:00,79.35,79.36,79.31,79.36,65198.0,70.3696,70.3785,70.3341,70.3785,65198.0
2022-06-21 10:50:00,79.36,79.36,79.32,79.34,216449.0,70.3785,70.3785,70.343,70.3607,216449.0
2022-06-21 11:00:00,79.33,79.34,79.28,79.3,73430.0,70.3519,70.3607,70.3075,70.3253,73430.0
2022-06-21 11:10:00,79.29,79.31,79.27,79.3,70250.0,70.3164,70.3341,70.2987,70.3253,70250.0
2022-06-21 11:20:00,79.3,79.36,79.3,79.34,114357.0,70.3253,70.3785,70.3253,70.3607,114357.0
2022-06-21 11:30:00,79.35,79.37,79.28,79.29,118438.0,70.3696,70.3873,70.3075,70.3164,118438.0
2022-06-21 11:40:00,79.29,79.29,79.18,79.19,65604.0,70.3164,70.3164,70.2188,70.2277,65604.0
2022-06-21 11:50:00,79.2,79.2,79.13,79.13,116328.0,70.2366,70.2366,70.1745,70.1745,116328.0
2022-06-21 12:00:00,79.12,79.14,79.08,79.09,52561.0,70.1656,70.1834,70.1302,70.139,52561.0
2022-06-21 12:10:00,79.09,79.13,79.07,79.13,86969.0,70.139,70.1745,70.1213,70.1745,86969.0
2022-06-21 12:20:00,79.13,79.14,79.11,79.14,22354.0,70.1745,70.1834,70.1568,70.1834,22354.0
2022-06-21 12:30:00,79.14,79.16,79.12,79.15,61201.0,70.1834,70.2011,70.1656,70.1922,61201.0
2022-06-21 12:40:00,79.15,79.15,79.12,79.15,151570.0,70.1922,70.1922,70.1656,70.1922,151570.0
2022-06-21 12:50:00,79.15,79.16,79.11,79.12,51584.0,70.1922,70.2011,70.1568,70.1656,51584.0
2022-06-21 13:00:00,79.12,79.14,79.11,79.11,37761.0,70.1656,70.1834,70.1568,70.1568,37761.0
2022-06-21 13:10:00,79.11,79.11,79.07,79.08,46468.0,70.1568,70.1568,70.1213,70.1302,46468.0
2022-06-21 13:20:00,79.08,79.1,79.04,79.05,48298.0,70.1302,70.1479,70.0947,70.1036,48298.0
2022-06-21 13:30:00,79.04,79.06,79.03,79.06,90473.0,70.0947,70.1124,70.0858,70.1124,90473.0
2022-06-21 13:40:00,79.06,79.06,79.02,79.06,141343.0,70.1124,70.1124,70.0769,70.1124,141343.0
2022-06-21 13:50:00,79.06,79.08,79.05,79.06,63549.0,70.1124,70.1302,70.1036,70.1124,63549.0
2022-06-21 14:00:00,79.05,79.07,79.03,79.05,19901.0,70.1036,70.1213,70.0858,70.1036,19901.0
2022-06-21 14:10:00,79.04,79.06,79.02,79.05,349873.0,70.0947,70.1124,70.0769,70.1036,349873.0
2022-06-21 14:20:00,79.05,79.06,79.0,79.01,30843.0,70.1036,70.1124,70.0592,70.0681,30843.0
2022-06-21 14:30:00,79.01,79.02,78.98,78.98,54175.0,70.0681,70.0769,70.0415,70.0415,54175.0
2022-06-21 14:40:00,78.98,79.0,78.92,78.95,89784.0,70.0415,70.0592,69.9883,70.0149,89784.0
2022-06-21 14:50:00,78.94,79.01,78.93,79.0,135325.0,70.006,70.0681,69.9971,70.0592,135325.0
2022-06-21 15:00:00,78.99,79.07,78.99,79.05,55461.0,70.0503,70.1213,70.0503,70.1036,55461.0
2022-06-21 15:10:00,79.04,79.07,79.0,79.02,84055.0,70.0947,70.1213,70.0592,70.0769,84055.0
2022-06-21 15:20:00,79.02,79.03,78.97,78.98,119409.0,70.0769,70.0858,70.0326,70.0415,119409.0
2022-06-21 15:30:00,78.98,78.99,78.91,78.92,87366.0,70.0415,70.0503,69.9794,69.9883,87366.0
2022-06-21 15:40:00,78.92,78.94,78.87,78.93,48492.0,69.9883,70.006,69.9439,69.9971,48492.0
2022-06-21 15:50:00,78.93,78.96,78.91,78.93,152419.0,69.9971,70.0237,69.9794,69.9971,152419.0
2022-06-22 09:30:00,79.51,79.59,79.44,79.55,78716.0,70.5115,70.5824,70.4494,70.547,78716.0
2022-06-22 09:40:00,79.56,79.66,79.55,79.57,53545.0,70.5558,70.6445,70.547,70.5647,53545.0
2022-06-22 09:50:00,79.57,79.6,79.53,79.56,52763.0,70.5647,70.5913,70.5292,70.5558,52763.0
2022-06-22 10:00:00,79.57,79.66,79.56,79.65,137198.0,70.5647,70.6445,70.5558,70.6356,137198.0
2022-06-22 10:10:00,79.64,79.65,79.56,79.56,41923.0,70.6268,70.6356,70.5558,70.5558,41923.0
2022-06-22 10:20:00,79.56,79.6,79.53,79.57,114245.0,70.5558,70.5913,70.5292,70.5647,114245.0
2022-06-22 10:30:00,79.57,79.62,79.57,79.6,24324.0,70.5647,70.609,70.5647,70.5913,24324.0
2022-06-22 10:40:00,79.59,79.68,79.59,79.63,44179.0,70.5824,70.6623,70.5824,70.6179,44179.0
2022-06-22 10:50:00,79.63,79.68,79.63,79.63,30331.0,70.6179,70.6623,70.6179,70.6179,30331.0
2022-06-22 11:00:00,79.62,79.65,79.58,79.65,41414.0,70.609,70.6356,70.5736,70.6356,41414.0
2022-06-22 11:10:00,79.65,79.65,79.61,79.64,31359.0,70.6356,70.6356,70.6002,70.6268,31359.0
2022-06-22 11:20:00,79.64,79.65,79.56,79.58,51734.0,70.6268,70.6356,70.5558,70.5736,51734.0
2022-06-22 11:30:00,79.58,79.61,79.55,79.6,54171.0,70.5736,70.6002,70.547,70.5913,54171.0
2022-06-22 11:40:00,79.6,79.61,79.51,79.52,35211.0,70.5913,70.6002,70.5115,70.5204,35211.0
2022-06-22 11:50:00,79.52,79.52,79.45,79.45,25202.0,70.5204,70.5204,70.4583,70.4583,25202.0
2022-06-22 12:00:00,79.46,79.49,79.43,79.44,73765.0,70.4672,70.4938,70.4405,70.4494,73765.0
2022-06-22 12:10:00,79.44,79.47,79.42,79.47,29298.0,70.4494,70.476,70.4317,70.476,29298.0
2022-06-22 12:20:00,79.46,79.48,79.43,79.44,31090.0,70.4672,70.4849,70.4405,70.4494,31090.0
2022-06-22 12:30:00,79.45,79.49,79.43,79.48,35902.0,70.4583,70.4938,70.4405,70.4849,35902.0
2022-06-22 12:40:00,79.48,79.52,79.47,79.5,26148.0,70.4849,70.5204,70.476,70.5026,26148.0
2022-06-22 12:50:00,79.5,79.53,79.49,79.51,472415.0,70.5026,70.5292,70.4938,70.5115,472415.0
2022-06-22 13:00:00,79.5,79.53,79.47,79.51,69245.0,70.5026,70.5292,70.476,70.5115,69245.0
2022-06-22 13:10:00,79.5,79.56,79.5,79.55,75062.0,70.5026,70.5558,70.5026,70.547,75062.0
2022-06-22 13:20:00,79.55,79.59,79.54,79.56,52384.0,70.547,70.5824,70.5381,70.5558,52384.0
2022-06-22 13:30:00,79.56,79.58,79.53,79.55,36807.0,70.5558,70.5736,70.5292,70.547,36807.0
2022-06-22 13:40:00,79.55,79.58,79.53,79.56,80616.0,70.547,70.5736,70.5292,70.5558,80616.0
2022-06-22 13:50:00,79.57,79.58,79.54,79.56,20022.0,70.5647,70.5736,70.5381,70.5558,20022.0
2022-06-22 14:00:00,79.56,79.57,79.53,79.57,27307.0,70.5558,70.5647,70.5292,70.5647,27307.0
2022-06-22 14:10:00,79.56,79.58,79.49,79.51,62242.0,70.5558,70.5736,70.4938,70.5115,62242.0
2022-06-22 14:20:00,79.51,79.53,79.5,79.52,28898.0,70.5115,70.5292,70.5026,70.5204,28898.0
2022-06-22 14:30:00,79.52,79.52,79.48,79.49,66157.0,70.5204,70.5204,70.4849,70.4938,66157.0
2022-06-22 14:40:00,79.49,79.49,79.4,79.43,50004.0,70.4938,70.4938,70.4139,70.4405,50004.0
2022-06-22 14:50:00,79.44,79.45,79.41,79.45,28693.0,70.4494,70.4583,70.4228,70.4583,28693.0
2022-06-22 15:00:00,79.45,79.48,79.44,79.48,29074.0,70.4583,70.4849,70.4494,70.4849,29074.0
2022-06-22 15:10:00,79.48,79.5,79.46,79.48,115243.0,70.4849,70.5026,70.4672,70.4849,115243.0
2022-06-22 15:20:00,79.48,79.48,79.4,79.41,46645.0,70.4849,70.4849,70.4139,70.4228,46645.0
2022-06-22 15:30:00,79.4,79.42,79.38,79.41,52343.0,70.4139,70.4317,70.3962,70.4228,52343.0
2022-06-22 15:40:00,79.42,79.44,79.37,79.38,53259.0,70.4317,70.4494,70.3873,70.3962,53259.0
2022-06-22 15:50:00,79.38,79.43,79.37,79.37,95365.0,70.3962,70.4405,70.3873,70.3873,95365.0
2022-06-23 09:30:00,79.84,79.87,79.71,79.85,50832.0,70.8041,70.8308,70.6889,70.813,50832.0
2022-06-23 09:40:00,79.84,79.95,79.76,79.92,87946.0,70.8041,70.9017,70.7332,70.8751,87946.0
2022-06-23 09:50:00,79.93,80.17,79.91,80.17,136333.0,70.884,71.0968,70.8662,71.0968,136333.0
2022-06-23 10:00:00,80.17,80.18,80.09,80.12,121208.0,71.0968,71.1057,71.0259,71.0525,121208.0
2022-06-23 10:10:00,80.11,80.13,80.09,80.11,85611.0,71.0436,71.0613,71.0259,71.0436,85611.0
2022-06-23 10:20:00,80.12,80.17,80.12,80.16,18384.0,71.0525,71.0968,71.0525,71.0879,18384.0
2022-06-23 10:30:00,80.18,80.19,80.07,80.17,161922.0,71.1057,71.1145,71.0081,71.0968,161922.0
2022-06-23 10:40:00,80.18,80.29,80.17,80.28,44291.0,71.1057,71.2032,71.0968,71.1943,44291.0
2022-06-23 10:50:00,80.29,80.39,80.28,80.38,43539.0,71.2032,71.2919,71.1943,71.283,43539.0
2022-06-23 11:00:00,80.35,80.37,80.24,80.31,82746.0,71.2564,71.2742,71.1589,71.221,82746.0
2022-06-23 11:10:00,80.3,80.34,80.25,80.27,47613.0,71.2121,71.2476,71.1677,71.1855,47613.0
2022-06-23 11:20:00,80.26,80.26,79.98,80.02,68263.0,71.1766,71.1766,70.9283,70.9638,68263.0
2022-06-23 11:30:00,80.02,80.07,80.0,80.02,105901.0,70.9638,71.0081,70.946,70.9638,105901.0
2022-06-23 11:40:00,80.03,80.05,79.95,79.96,95369.0,70.9726,70.9904,70.9017,70.9106,95369.0
2022-06-23 11:50:00,79.97,80.02,79.96,80.01,40589.0,70.9194,70.9638,70.9106,70.9549,40589.0
2022-06-23 12:00:00,80.01,80.04,79.95,80.01,70877.0,70.9549,70.9815,70.9017,70.9549,70877.0
2022-06-23 12:10:00,80.0,80.01,79.96,79.97,27086.0,70.946,70.9549,70.9106,70.9194,27086.0
2022-06-23 12:20:00,79.97,80.02,79.95,80.0,65793.0,70.9194,70.9638,70.9017,70.946,65793.0
2022-06-23 12:30:00,79.99,80.04,79.99,80.03,35661.0,70.9372,70.9815,70.9372,70.9726,35661.0
2022-06-23 12:40:00,80.03,80.06,80.01,80.04,23497.0,70.9726,70.9992,70.9549,70.9815,23497.0
2022-06-23 12:50:00,80.05,80.05,80.0,80.02,44674.0,70.9904,70.9904,70.946,70.9638,44674.0
2022-06-23 13:00:00,80.02,80.06,80.0,80.05,55247.0,70.9638,70.9992,70.946,70.9904,55247.0
2022-06-23 13:10:00,80.05,80.05,80.0,80.0,14569.0,70.9904,70.9904,70.946,70.946,14569.0
2022-06-23 13:20:00,80.01,80.01,79.95,79.96,94609.0,70.9549,70.9549,70.9017,70.9106,94609.0
2022-06-23 13:30:00,79.96,79.97,79.92,79.93,24258.0,70.9106,70.9194,70.8751,70.884,24258.0
2022-06-23 13:40:00,79.93,79.98,79.91,79.92,27960.0,70.884,70.9283,70.8662,70.8751,27960.0
2022-06-23 13:50:00,79.92,79.97,79.9,79.95,28566.0,70.8751,70.9194,70.8574,70.9017,28566.0
2022-06-23 14:00:00,79.95,80.08,79.94,80.05,198326.0,70.9017,71.017,70.8928,70.9904,198326.0
2022-06-23 14:10:00,80.04,80.07,80.01,80.02,264603.0,70.9815,71.0081,70.9549,70.9638,264603.0
2022-06-23 14:20:00,80.01,80.05,80.0,80.03,40227.0,70.9549,70.9904,70.946,70.9726,40227.0
2022-06-23 14:30:00,80.02,80.04,79.98,79.99,35623.0,70.9638,70.9815,70.9283,70.9372,35623.0
2022-06-23 14:40:00,79.99,79.99,79.93,79.95,44735.0,70.9372,70.9372,70.884,70.9017,44735.0
2022-06-23 14:50:00,79.96,79.97,79.9,79.96,199652.0,70.9106,70.9194,70.8574,70.9106,199652.0
2022-06-23 15:00:00,79.96,79.98,79.9,79.91,83890.0,70.9106,70.9283,70.8574,70.8662,83890.0
2022-06-23 15:10:00,79.91,79.92,79.88,79.88,47884.0,70.8662,70.8751,70.8396,70.8396,47884.0
2022-06-23 15:20:00,79.89,79.9,79.86,79.87,44714.0,70.8485,70.8574,70.8219,70.8308,44714.0
2022-06-23 15:30:00,79.87,79.91,79.85,79.9,68806.0,70.8308,70.8662,70.813,70.8574,68806.0
2022-06-23 15:40:00,79.88,79.9,79.84,79.84,94033.0,70.8396,70.8574,70.8041,70.8041,94033.0
2022-06-23 15:50:00,79.84,79.9,79.8,79.89,338060.0,70.8041,70.8574,70.7687,70.8485,338060.0
2022-06-24 09:30:00,79.9,79.97,79.81,79.96,190095.0,70.8574,70.9194,70.7775,70.9106,190095.0
2022-06-24 09:40:00,79.94,80.03,79.89,80.0,89915.0,70.8928,70.9726,70.8485,70.946,89915.0
2022-06-24 09:50:00,79.99,80.03,79.92,79.94,395993.0,70.9372,70.9726,70.8751,70.8928,395993.0
2022-06-24 10:00:00,79.94,80.25,79.91,80.24,515258.0,70.8928,71.1677,70.8662,71.1589,515258.0
2022-06-24 10:10:00,80.23,80.25,80.13,80.18,244561.0,71.15,71.1677,71.0613,71.1057,244561.0
2022-06-24 10:20:00,80.18,80.23,80.1,80.1,297478.0,71.1057,71.15,71.0347,71.0347,297478.0
2022-06-24 10:30:00,80.11,80.12,79.95,79.97,47844.0,71.0436,71.0525,70.9017,70.9194,47844.0
2022-06-24 10:40:00,79.96,79.98,79.87,79.95,84814.0,70.9106,70.9283,70.8308,70.9017,84814.0
2022-06-24 10:50:00,79.94,79.96,79.82,79.83,167959.0,70.8928,70.9106,70.7864,70.7953,167959.0
2022-06-24 11:00:00,79.83,79.92,79.81,79.9,39510.0,70.7953,70.8751,70.7775,70.8574,39510.0
2022-06-24 11:10:00,79.91,79.93,79.87,79.89,62981.0,70.8662,70.884,70.8308,70.8485,62981.0
2022-06-24 11:20:00,79.88,79.94,79.88,79.92,87879.0,70.8396,70.8928,70.8396,70.8751,87879.0
2022-06-24 11:30:00,79.91,79.99,79.91,79.99,42366.0,70.8662,70.9372,70.8662,70.9372,42366.0
2022-06-24 11:40:00,80.0,80.02,79.97,80.01,36917.0,70.946,70.9638,70.9194,70.9549,36917.0
2022-06-24 11:50:00,80.01,80.01,79.92,79.93,38837.0,70.9549,70.9549,70.8751,70.884,38837.0
2022-06-24 12:00:00,79.93,79.93,79.88,79.91,35704.0,70.884,70.884,70.8396,70.8662,35704.0
2022-06-24 12:10:00,79.91,79.96,79.9,79.94,33578.0,70.8662,70.9106,70.8574,70.8928,33578.0
2022-06-24 12:20:00,79.94,79.96,79.92,79.94,31577.0,70.8928,70.9106,70.8751,70.8928,31577.0
2022-06-24 12:30:00,79.94,79.96,79.91,79.93,36012.0,70.8928,70.9106,70.8662,70.884,36012.0
2022-06-24 12:40:00,79.93,79.94,79.87,79.88,265432.0,70.884,70.8928,70.8308,70.8396,265432.0
2022-06-24 12:50:00,79.88,79.94,79.87,79.93,53721.0,70.8396,70.8928,70.8308,70.884,53721.0
2022-06-24 13:00:00,79.92,79.94,79.88,79.89,100665.0,70.8751,70.8928,70.8396,70.8485,100665.0
2022-06-24 13:10:00,79.89,79.91,79.87,79.87,254955.0,70.8485,70.8662,70.8308,70.8308,254955.0
2022-06-24 13:20:00,79.88,79.89,79.85,79.85,318632.0,70.8396,70.8485,70.813,70.813,318632.0
2022-06-24 13:30:00,79.85,79.86,79.82,79.84,201852.0,70.813,70.8219,70.7864,70.8041,201852.0
2022-06-24 13:40:00,79.84,79.84,79.8,79.81,134924.0,70.8041,70.8041,70.7687,70.7775,134924.0
2022-06-24 13:50:00,79.81,79.83,79.79,79.83,327466.0,70.7775,70.7953,70.7598,70.7953,327466.0
2022-06-24 14:00:00,79.82,79.87,79.82,79.83,144324.0,70.7864,70.8308,70.7864,70.7953,144324.0
2022-06-24 14:10:00,79.84,79.88,79.83,79.84,51620.0,70.8041,70.8396,70.7953,70.8041,51620.0
2022-06-24 14:20:00,79.84,79.86,79.82,79.85,82504.0,70.8041,70.8219,70.7864,70.813,82504.0
2022-06-24 14:30:00,79.85,79.87,79.83,79.83,43205.0,70.813,70.8308,70.7953,70.7953,43205.0
2022-06-24 14:40:00,79.83,79.86,79.82,79.86,61074.0,70.7953,70.8219,70.7864,70.8219,61074.0
2022-06-24 14:50:00,79.86,79.9,79.84,79.89,304726.0,70.8219,70.8574,70.8041,70.8485,304726.0
2022-06-24 15:00:00,79.89,79.92,79.87,79.9,137988.0,70.8485,70.8751,70.8308,70.8574,137988.0
2022-06-24 15:10:00,79.89,79.92,79.88,79.9,91840.0,70.8485,70.8751,70.8396,70.8574,91840.0
2022-06-24 15:20:00,79.91,79.92,79.88,79.89,127933.0,70.8662,70.8751,70.8396,70.8485,127933.0
2022-06-24 15:30:00,79.89,79.9,79.87,79.88,144384.0,70.8485,70.8574,70.8308,70.8396,144384.0
2022-06-24 15:40:00,79.88,79.89,79.85,79.87,175216.0,70.8396,70.8485,70.813,70.8308,175216.0
2022-06-24 15:50:00,79.86,79.91,79.84,79.9,287535.0,70.8219,70.8662,70.8041,70.8574,287535.0
2022-06-27 09:30:00,79.55,79.7,79.55,79.68,47134.0,70.547,70.68,70.547,70.6623,47134.0
2022-06-27 09:40:00,79.67,79.76,79.67,79.74,46650.0,70.6534,70.7332,70.6534,70.7155,46650.0
2022-06-27 09:50:00,79.72,79.73,79.7,79.7,50293.0,70.6977,70.7066,70.68,70.68,50293.0
2022-06-27 10:00:00,79.71,79.72,79.64,79.65,40200.0,70.6889,70.6977,70.6268,70.6356,40200.0
2022-06-27 10:10:00,79.65,79.67,79.61,79.66,73665.0,70.6356,70.6534,70.6002,70.6445,73665.0
2022-06-27 10:20:00,79.67,79.69,79.64,79.67,28889.0,70.6534,70.6711,70.6268,70.6534,28889.0
2022-06-27 10:30:00,79.67,79.72,79.62,79.63,356633.0,70.6534,70.6977,70.609,70.6179,356633.0
2022-06-27 10:40:00,79.63,79.71,79.61,79.7,102072.0,70.6179,70.6889,70.6002,70.68,102072.0
2022-06-27 10:50:00,79.7,79.76,79.7,79.71,468771.0,70.68,70.7332,70.68,70.6889,468771.0
2022-06-27 11:00:00,79.71,79.72,79.65,79.67,28566.0,70.6889,70.6977,70.6356,70.6534,28566.0
2022-06-27 11:10:00,79.66,79.73,79.65,79.68,14533.0,70.6445,70.7066,70.6356,70.6623,14533.0
2022-06-27 11:20:00,79.68,79.7,79.65,79.66,216778.0,70.6623,70.68,70.6356,70.6445,216778.0
2022-06-27 11:30:00,79.65,79.65,79.58,79.6,72492.0,70.6356,70.6356,70.5736,70.5913,72492.0
2022-06-27 11:40:00,79.61,79.61,79.58,79.59,51811.0,70.6002,70.6002,70.5736,70.5824,51811.0
2022-06-27 11:50:00,79.59,79.6,79.56,79.58,400662.0,70.5824,70.5913,70.5558,70.5736,400662.0
2022-06-27 12:00:00,79.58,79.61,79.57,79.58,177679.0,70.5736,70.6002,70.5647,70.5736,177679.0
2022-06-27 12:10:00,79.59,79.62,79.57,79.57,291673.0,70.5824,70.609,70.5647,70.5647,291673.0
2022-06-27 12:20:00,79.59,79.61,79.59,79.61,46891.0,70.5824,70.6002,70.5824,70.6002,46891.0
2022-06-27 12:30:00,79.6,79.61,79.58,79.59,95198.0,70.5913,70.6002,70.5736,70.5824,95198.0
2022-06-27 12:40:00,79.59,79.6,79.57,79.59,71730.0,70.5824,70.5913,70.5647,70.5824,71730.0
2022-06-27 12:50:00,79.58,79.6,79.56,79.58,239689.0,70.5736,70.5913,70.5558,70.5736,239689.0
2022-06-27 13:00:00,79.57,79.58,79.43,79.43,87798.0,70.5647,70.5736,70.4405,70.4405,87798.0
2022-06-27 13:10:00,79.43,79.49,79.42,79.47,38039.0,70.4405,70.4938,70.4317,70.476,38039.0
2022-06-27 13:20:00,79.47,79.49,79.44,79.46,226214.0,70.476,70.4938,70.4494,70.4672,226214.0
2022-06-27 13:30:00,79.45,79.45,79.36,79.4,76623.0,70.4583,70.4583,70.3785,70.4139,76623.0
2022-06-27 13:40:00,79.4,79.42,79.37,79.41,63498.0,70.4139,70.4317,70.3873,70.4228,63498.0
2022-06-27 13:50:00,79.42,79.46,79.41,79.44,30917.0,70.4317,70.4672,70.4228,70.4494,30917.0
2022-06-27 14:00:00,79.44,79.46,79.4,79.42,13123.0,70.4494,70.4672,70.4139,70.4317,13123.0
2022-06-27 14:10:00,79.42,79.44,79.39,79.42,257375.0,70.4317,70.4494,70.4051,70.4317,257375.0
2022-06-27 14:20:00,79.42,79.44,79.4,79.41,47922.0,70.4317,70.4494,70.4139,70.4228,47922.0
2022-06-27 14:30:00,79.41,79.43,79.39,79.41,222087.0,70.4228,70.4405,70.4051,70.4228,222087.0
2022-06-27 14:40:00,79.41,79.43,79.39,79.42,21175.0,70.4228,70.4405,70.4051,70.4317,21175.0
2022-06-27 14:50:00,79.42,79.47,79.4,79.45,50600.0,70.4317,70.476,70.4139,70.4583,50600.0
2022-06-27 15:00:00,79.46,79.46,79.43,79.45,338113.0,70.4672,70.4672,70.4405,70.4583,338113.0
2022-06-27 15:10:00,79.45,79.46,79.43,79.44,31218.0,70.4583,70.4672,70.4405,70.4494,31218.0
2022-06-27 15:20:00,79.43,79.44,79.41,79.42,26848.0,70.4405,70.4494,70.4228,70.4317,26848.0
2022-06-27 15:30:00,79.42,79.43,79.4,79.42,32519.0,70.4317,70.4405,70.4139,70.4317,32519.0
2022-06-27 15:40:00,79.42,79.48,79.42,79.44,74094.0,70.4317,70.4849,70.4317,70.4494,74094.0
2022-06-27 15:50:00,79.44,79.44,79.36,79.37,159916.0,70.4494,70.4494,70.3785,70.3873,159916.0
2022-06-28 09:30:00,79.37,79.41,79.29,79.37,45732.0,70.3873,70.4228,70.3164,70.3873,45732.0
2022-06-28 09:40:00,79.37,79.37,79.26,79.29,22359.0,70.3873,70.3873,70.2898,70.3164,22359.0
2022-06-28 09:50:00,79.3,79.32,79.27,79.31,1098308.0,70.3253,70.343,70.2987,70.3341,1098308.0
2022-06-28 10:00:00,79.31,79.37,79.26,79.27,337247.0,70.3341,70.3873,70.2898,70.2987,337247.0
2022-06-28 10:10:00,79.27,79.29,79.21,79.22,302156.0,70.2987,70.3164,70.2454,70.2543,302156.0
2022-06-28 10:20:00,79.22,79.22,79.15,79.17,140666.0,70.2543,70.2543,70.1922,70.21,140666.0
2022-06-28 10:30:00,79.17,79.2,79.11,79.2,85256.0,70.21,70.2366,70.1568,70.2366,85256.0
2022-06-28 10:40:00,79.19,79.22,79.13,79.19,97183.0,70.2277,70.2543,70.1745,70.2277,97183.0
2022-06-28 10:50:00,79.19,79.2,79.12,79.16,94804.0,70.2277,70.2366,70.1656,70.2011,94804.0
2022-06-28 11:00:00,79.16,79.19,79.15,79.19,34451.0,70.2011,70.2277,70.1922,70.2277,34451.0
2022-06-28 11:10:00,79.18,79.22,79.14,79.15,22025.0,70.2188,70.2543,70.1834,70.1922,22025.0
2022-06-28 11:20:00,79.15,79.19,79.14,79.16,30768.0,70.1922,70.2277,70.1834,70.2011,30768.0
2022-06-28 11:30:00,79.16,79.18,79.15,79.17,36741.0,70.2011,70.2188,70.1922,70.21,36741.0
2022-06-28 11:40:00,79.18,79.23,79.18,79.21,56172.0,70.2188,70.2632,70.2188,70.2454,56172.0
2022-06-28 11:50:00,79.21,79.23,79.18,79.22,29671.0,70.2454,70.2632,70.2188,70.2543,29671.0
2022-06-28 12:00:00,79.23,79.3,79.21,79.29,121764.0,70.2632,70.3253,70.2454,70.3164,121764.0
2022-06-28 12:10:00,79.29,79.3,79.27,79.28,46329.0,70.3164,70.3253,70.2987,70.3075,46329.0
2022-06-28 12:20:00,79.28,79.31,79.28,79.31,42690.0,70.3075,70.3341,70.3075,70.3341,42690.0
2022-06-28 12:30:00,79.31,79.32,79.29,79.31,32708.0,70.3341,70.343,70.3164,70.3341,32708.0
2022-06-28 12:40:00,79.31,79.34,79.3,79.31,20213.0,70.3341,70.3607,70.3253,70.3341,20213.0
2022-06-28 12:50:00,79.31,79.32,79.3,79.32,20132.0,70.3341,70.343,70.3253,70.343,20132.0
2022-06-28 13:00:00,79.32,79.33,79.15,79.24,139528.0,70.343,70.3519,70.1922,70.2721,139528.0
2022-06-28 13:10:00,79.24,79.27,79.21,79.22,27537.0,70.2721,70.2987,70.2454,70.2543,27537.0
2022-06-28 13:20:00,79.22,79.23,79.2,79.2,25446.0,70.2543,70.2632,70.2366,70.2366,25446.0
2022-06-28 13:30:00,79.2,79.28,79.2,79.25,36910.0,70.2366,70.3075,70.2366,70.2809,36910.0
2022-06-28 13:40:00,79.25,79.29,79.24,79.27,156455.0,70.2809,70.3164,70.2721,70.2987,156455.0
2022-06-28 13:50:00,79.27,79.32,79.26,79.32,160680.0,70.2987,70.343,70.2898,70.343,160680.0
2022-06-28 14:00:00,79.31,79.33,79.3,79.31,97943.0,70.3341,70.3519,70.3253,70.3341,97943.0
2022-06-28 14:10:00,79.31,79.32,79.3,79.31,151282.0,70.3341,70.343,70.3253,70.3341,151282.0
2022-06-28 14:20:00,79.3,79.31,79.29,79.31,321955.0,70.3253,70.3341,70.3164,70.3341,321955.0
2022-06-28 14:30:00,79.3,79.31,79.25,79.26,97196.0,70.3253,70.3341,70.2809,70.2898,97196.0
2022-06-28 14:40:00,79.27,79.3,79.25,79.28,45649.0,70.2987,70.3253,70.2809,70.3075,45649.0
2022-06-28 14:50:00,79.27,79.28,79.23,79.24,127464.0,70.2987,70.3075,70.2632,70.2721,127464.0
2022-06-28 15:00:00,79.24,79.28,79.23,79.27,42321.0,70.2721,70.3075,70.2632,70.2987,42321.0
2022-06-28 15:10:00,79.27,79.3,79.26,79.3,329609.0,70.2987,70.3253,70.2898,70.3253,329609.0
2022-06-28 15:20:00,79.29,79.32,79.28,79.29,232923.0,70.3164,70.343,70.3075,70.3164,232923.0
2022-06-28 15:30:00,79.29,79.32,79.28,79.31,72472.0,70.3164,70.343,70.3075,70.3341,72472.0
2022-06-28 15:40:00,79.31,79.33,79.28,79.3,297796.0,70.3341,70.3519,70.3075,70.3253,297796.0
2022-06-28 15:50:00,79.3,79.41,79.28,79.41,256501.0,70.3253,70.4228,70.3075,70.4228,256501.0
2022-06-29 09:30:00,79.3,79.46,79.3,79.42,28190.0,70.3253,70.4672,70.3253,70.4317,28190.0
2022-06-29 09:40:00,79.45,79.48,79.3,79.31,104210.0,70.4583,70.4849,70.3253,70.3341,104210.0
2022-06-29 09:50:00,79.3,79.51,79.3,79.46,66473.0,70.3253,70.5115,70.3253,70.4672,66473.0
2022-06-29 10:00:00,79.47,79.47,79.42,79.46,76538.0,70.476,70.476,70.4317,70.4672,76538.0
2022-06-29 10:10:00,79.46,79.52,79.45,79.48,26987.0,70.4672,70.5204,70.4583,70.4849,26987.0
2022-06-29 10:20:00,79.49,79.55,79.49,79.51,42553.0,70.4938,70.547,70.4938,70.5115,42553.0
2022-06-29 10:30:00,79.52,79.54,79.49,79.54,53437.0,70.5204,70.5381,70.4938,70.5381,53437.0
2022-06-29 10:40:00,79.54,79.6,79.53,79.58,16943.0,70.5381,70.5913,70.5292,70.5736,16943.0
2022-06-29 10:50:00,79.57,79.59,79.55,79.59,27277.0,70.5647,70.5824,70.547,70.5824,27277.0
2022-06-29 11:00:00,79.59,79.63,79.58,79.61,30878.0,70.5824,70.6179,70.5736,70.6002,30878.0
2022-06-29 11:10:00,79.62,79.67,79.61,79.63,121776.0,70.609,70.6534,70.6002,70.6179,121776.0
2022-06-29 11:20:00,79.63,79.68,79.62,79.67,69822.0,70.6179,70.6623,70.609,70.6534,69822.0
2022-06-29 11:30:00,79.67,79.68,79.64,79.66,50256.0,70.6534,70.6623,70.6268,70.6445,50256.0
2022-06-29 11:40:00,79.67,79.69,79.65,79.66,67310.0,70.6534,70.6711,70.6356,70.6445,67310.0
2022-06-29 11:50:00,79.65,79.67,79.63,79.63,224563.0,70.6356,70.6534,70.6179,70.6179,224563.0
2022-06-29 12:00:00,79.63,79.65,79.61,79.63,463290.0,70.6179,70.6356,70.6002,70.6179,463290.0
2022-06-29 12:10:00,79.64,79.64,79.59,79.61,82114.0,70.6268,70.6268,70.5824,70.6002,82114.0
2022-06-29 12:20:00,79.61,79.61,79.53,79.53,486666.0,70.6002,70.6002,70.5292,70.5292,486666.0
2022-06-29 12:30:00,79.52,79.56,79.51,79.56,28145.0,70.5204,70.5558,70.5115,70.5558,28145.0
2022-06-29 12:40:00,79.56,79.56,79.51,79.52,51713.0,70.5558,70.5558,70.5115,70.5204,51713.0
2022-06-29 12:50:00,79.51,79.52,79.49,79.49,148899.0,70.5115,70.5204,70.4938,70.4938,148899.0
2022-06-29 13:00:00,79.5,79.51,79.49,79.51,18492.0,70.5026,70.5115,70.4938,70.5115,18492.0
2022-06-29 13:10:00,79.51,79.52,79.47,79.48,139733.0,70.5115,70.5204,70.476,70.4849,139733.0
2022-06-29 13:20:00,79.47,79.51,79.47,79.5,157046.0,70.476,70.5115,70.476,70.5026,157046.0
2022-06-29 13:30:00,79.5,79.51,79.49,79.51,19899.0,70.5026,70.5115,70.4938,70.5115,19899.0
2022-06-29 13:40:00,79.5,79.53,79.49,79.52,345676.0,70.5026,70.5292,70.4938,70.5204,345676.0
2022-06-29 13:50:00,79.52,79.54,79.51,79.53,17340.0,70.5204,70.5381,70.5115,70.5292,17340.0
2022-06-29 14:00:00,79.53,79.56,79.52,79.55,489446.0,70.5292,70.5558,70.5204,70.547,489446.0
2022-06-29 14:10:00,79.55,79.57,79.54,79.56,137388.0,70.547,70.5647,70.5381,70.5558,137388.0
2022-06-29 14:20:00,79.55,79.57,79.54,79.57,316224.0,70.547,70.5647,70.5381,70.5647,316224.0
2022-06-29 14:30:00,79.57,79.58,79.57,79.58,194381.0,70.5647,70.5736,70.5647,70.5736,194381.0
2022-06-29 14:40:00,79.58,79.58,79.55,79.56,37115.0,70.5736,70.5736,70.547,70.5558,37115.0
2022-06-29 14:50:00,79.55,79.61,79.54,79.6,41872.0,70.547,70.6002,70.5381,70.5913,41872.0
2022-06-29 15:00:00,79.6,79.6,79.58,79.59,24494.0,70.5913,70.5913,70.5736,70.5824,24494.0
2022-06-29 15:10:00,79.59,79.62,79.59,79.6,122519.0,70.5824,70.609,70.5824,70.5913,122519.0
2022-06-29 15:20:00,79.61,79.61,79.59,79.59,45512.0,70.6002,70.6002,70.5824,70.5824,45512.0
2022-06-29 15:30:00,79.59,79.6,79.58,79.59,44742.0,70.5824,70.5913,70.5736,70.5824,44742.0
2022-06-29 15:40:00,79.59,79.62,79.59,79.59,47668.0,70.5824,70.609,70.5824,70.5824,47668.0
2022-06-29 15:50:00,79.6,79.64,79.59,79.63,129908.0,70.5913,70.6268,70.5824,70.6179,129908.0
2022-06-30 09:30:00,79.79,79.97,79.79,79.93,95087.0,70.7598,70.9194,70.7598,70.884,95087.0
2022-06-30 09:40:00,79.92,79.94,79.86,79.88,55417.0,70.8751,70.8928,70.8219,70.8396,55417.0
2022-06-30 09:50:00,79.87,79.92,79.86,79.91,174705.0,70.8308,70.8751,70.8219,70.8662,174705.0
2022-06-30 10:00:00,79.9,79.92,79.85,79.89,69707.0,70.8574,70.8751,70.813,70.8485,69707.0
2022-06-30 10:10:00,79.88,79.9,79.84,79.86,361564.0,70.8396,70.8574,70.8041,70.8219,361564.0
2022-06-30 10:20:00,79.85,79.87,79.82,79.82,266393.0,70.813,70.8308,70.7864,70.7864,266393.0
2022-06-30 10:30:00,79.83,79.9,79.81,79.9,474256.0,70.7953,70.8574,70.7775,70.8574,474256.0
2022-06-30 10:40:00,79.89,79.91,79.87,79.89,77302.0,70.8485,70.8662,70.8308,70.8485,77302.0
2022-06-30 10:50:00,79.89,79.91,79.84,79.86,396506.0,70.8485,70.8662,70.8041,70.8219,396506.0
2022-06-30 11:00:00,79.87,79.89,79.83,79.85,89700.0,70.8308,70.8485,70.7953,70.813,89700.0
2022-06-30 11:10:00,79.85,79.9,79.85,79.9,29697.0,70.813,70.8574,70.813,70.8574,29697.0
2022-06-30 11:20:00,79.9,79.94,79.87,79.88,290185.0,70.8574,70.8928,70.8308,70.8396,290185.0
2022-06-30 11:30:00,79.88,79.89,79.86,79.89,87622.0,70.8396,70.8485,70.8219,70.8485,87622.0
2022-06-30 11:40:00,79.89,79.94,79.86,79.93,294384.0,70.8485,70.8928,70.8219,70.884,294384.0
2022-06-30 11:50:00,79.94,79.98,79.92,79.98,59854.0,70.8928,70.9283,70.8751,70.9283,59854.0
2022-06-30 12:00:00,79.97,79.98,79.93,79.98,469006.0,70.9194,70.9283,70.884,70.9283,469006.0
2022-06-30 12:10:00,79.99,80.06,79.98,80.06,114207.0,70.9372,70.9992,70.9283,70.9992,114207.0
2022-06-30 12:20:00,80.06,80.09,80.04,80.05,312397.0,70.9992,71.0259,70.9815,70.9904,312397.0
2022-06-30 12:30:00,80.05,80.09,80.01,80.03,235924.0,70.9904,71.0259,70.9549,70.9726,235924.0
2022-06-30 12:40:00,80.03,80.08,80.02,80.06,107569.0,70.9726,71.017,70.9638,70.9992,107569.0
2022-06-30 12:50:00,80.06,80.07,80.02,80.04,80571.0,70.9992,71.0081,70.9638,70.9815,80571.0
2022-06-30 13:00:00,80.05,80.07,80.04,80.06,45998.0,70.9904,71.0081,70.9815,70.9992,45998.0
2022-06-30 13:10:00,80.06,80.06,80.01,80.03,214959.0,70.9992,70.9992,70.9549,70.9726,214959.0
2022-06-30 13:20:00,80.03,80.06,80.02,80.05,69846.0,70.9726,70.9992,70.9638,70.9904,69846.0
2022-06-30 13:30:00,80.05,80.06,80.02,80.04,56629.0,70.9904,70.9992,70.9638,70.9815,56629.0
2022-06-30 13:40:00,80.04,80.08,80.03,80.08,102634.0,70.9815,71.017,70.9726,71.017,102634.0
2022-06-30 13:50:00,80.08,80.08,80.05,80.06,48785.0,71.017,71.017,70.9904,70.9992,48785.0
2022-06-30 14:00:00,80.05,80.08,80.05,80.08,92790.0,70.9904,71.017,70.9904,71.017,92790.0
2022-06-30 14:10:00,80.07,80.09,80.06,80.06,271082.0,71.0081,71.0259,70.9992,70.9992,271082.0
2022-06-30 14:20:00,80.06,80.09,80.05,80.06,88041.0,70.9992,71.0259,70.9904,70.9992,88041.0
2022-06-30 14:30:00,80.06,80.11,80.06,80.11,140350.0,70.9992,71.0436,70.9992,71.0436,140350.0
2022-06-30 14:40:00,80.11,80.14,80.09,80.14,54937.0,71.0436,71.0702,71.0259,71.0702,54937.0
2022-06-30 14:50:00,80.14,80.14,80.08,80.14,27895.0,71.0702,71.0702,71.017,71.0702,27895.0
2022-06-30 15:00:00,80.14,80.15,80.11,80.12,64238.0,71.0702,71.0791,71.0436,71.0525,64238.0
2022-06-30 15:10:00,80.11,80.14,80.1,80.11,389567.0,71.0436,71.0702,71.0347,71.0436,389567.0
2022-06-30 15:20:00,80.1,80.14,80.1,80.14,77779.0,71.0347,71.0702,71.0347,71.0702,77779.0
2022-06-30 15:30:00,80.14,80.17,80.13,80.15,117174.0,71.0702,71.0968,71.0613,71.0791,117174.0
2022-06-30 15:40:00,80.15,80.15,80.08,80.08,103066.0,71.0791,71.0791,71.017,71.017,103066.0
2022-06-30 15:50:00,80.08,80.09,79.96,80.0,224336.0,71.017,71.0259,70.9106,70.946,224336.0
2022-07-01 09:30:00,80.35,80.54,80.35,80.54,221313.0,71.4223,71.5912,71.4223,71.5912,221313.0
2022-07-01 09:40:00,80.53,80.75,80.53,80.71,237895.0,71.5823,71.7779,71.5823,71.7423,237895.0
2022-07-01 09:50:00,80.71,80.72,80.59,80.59,173527.0,71.7423,71.7512,71.6357,71.6357,173527.0
2022-07-01 10:00:00,80.59,80.89,80.58,80.89,635419.0,71.6357,71.9023,71.6268,71.9023,635419.0
2022-07-01 10:10:00,80.89,80.89,80.68,80.76,623183.0,71.9023,71.9023,71.7157,71.7868,623183.0
2022-07-01 10:20:00,80.74,80.88,80.73,80.87,95385.0,71.769,71.8935,71.7601,71.8846,95385.0
2022-07-01 10:30:00,80.88,80.89,80.66,80.66,448196.0,71.8935,71.9023,71.6979,71.6979,448196.0
2022-07-01 10:40:00,80.66,80.68,80.54,80.66,82218.0,71.6979,71.7157,71.5912,71.6979,82218.0
2022-07-01 10:50:00,80.66,80.66,80.47,80.54,130526.0,71.6979,71.6979,71.529,71.5912,130526.0
2022-07-01 11:00:00,80.54,80.58,80.41,80.47,61662.0,71.5912,71.6268,71.4757,71.529,61662.0
2022-07-01 11:10:00,80.47,80.5,80.39,80.45,151532.0,71.529,71.5557,71.4579,71.5112,151532.0
2022-07-01 11:20:00,80.45,80.51,80.41,80.48,264270.0,71.5112,71.5646,71.4757,71.5379,264270.0
2022-07-01 11:30:00,80.5,80.55,80.46,80.52,80959.0,71.5557,71.6001,71.5201,71.5734,80959.0
2022-07-01 11:40:00,80.53,80.59,80.49,80.51,79523.0,71.5823,71.6357,71.5468,71.5646,79523.0
2022-07-01 11:50:00,80.5,80.55,80.47,80.5,64067.0,71.5557,71.6001,71.529,71.5557,64067.0
2022-07-01 12:00:00,80.5,80.55,80.49,80.51,32535.0,71.5557,71.6001,71.5468,71.5646,32535.0
2022-07-01 12:10:00,80.51,80.54,80.47,80.47,37692.0,71.5646,71.5912,71.529,71.529,37692.0
2022-07-01 12:20:00,80.47,80.5,80.4,80.41,226861.0,71.529,71.5557,71.4668,71.4757,226861.0
2022-07-01 12:30:00,80.4,80.47,80.38,80.46,175401.0,71.4668,71.529,71.449,71.5201,175401.0
2022-07-01 12:40:00,80.45,80.52,80.44,80.52,415278.0,71.5112,71.5734,71.5023,71.5734,415278.0
2022-07-01 12:50:00,80.52,80.54,80.42,80.44,217750.0,71.5734,71.5912,71.4846,71.5023,217750.0
2022-07-01 13:00:00,80.43,80.51,80.42,80.5,178394.0,71.4934,71.5646,71.4846,71.5557,178394.0
2022-07-01 13:10:00,80.5,80.52,80.46,80.5,137100.0,71.5557,71.5734,71.5201,71.5557,137100.0
2022-07-01 13:20:00,80.51,80.53,80.47,80.51,132678.0,71.5646,71.5823,71.529,71.5646,132678.0
2022-07-01 13:30:00,80.52,80.56,80.51,80.55,153863.0,71.5734,71.609,71.5646,71.6001,153863.0
2022-07-01 13:40:00,80.54,80.58,80.53,80.56,140975.0,71.5912,71.6268,71.5823,71.609,140975.0
2022-07-01 13:50:00,80.56,80.6,80.52,80.6,126623.0,71.609,71.6446,71.5734,71.6446,126623.0
2022-07-01 14:00:00,80.59,80.6,80.55,80.57,42936.0,71.6357,71.6446,71.6001,71.6179,42936.0
2022-07-01 14:10:00,80.57,80.6,80.56,80.6,45656.0,71.6179,71.6446,71.609,71.6446,45656.0
2022-07-01 14:20:00,80.6,80.61,80.58,80.6,63469.0,71.6446,71.6534,71.6268,71.6446,63469.0
2022-07-01 14:30:00,80.6,80.68,80.59,80.67,145871.0,71.6446,71.7157,71.6357,71.7068,145871.0
2022-07-01 14:40:00,80.67,80.73,80.67,80.7,62018.0,71.7068,71.7601,71.7068,71.7335,62018.0
2022-07-01 14:50:00,80.7,80.72,80.65,80.68,77397.0,71.7335,71.7512,71.689,71.7157,77397.0
2022-07-01 15:00:00,80.67,80.7,80.65,80.69,66189.0,71.7068,71.7335,71.689,71.7246,66189.0
2022-07-01 15:10:00,80.69,80.71,80.67,80.67,56018.0,71.7246,71.7423,71.7068,71.7068,56018.0
2022-07-01 15:20:00,80.67,80.69,80.65,80.67,37376.0,71.7068,71.7246,71.689,71.7068,37376.0
2022-07-01 15:30:00,80.67,80.71,80.66,80.7,52238.0,71.7068,71.7423,71.6979,71.7335,52238.0
2022-07-01 15:40:00,80.7,80.72,80.68,80.7,102820.0,71.7335,71.7512,71.7157,71.7335,102820.0
2022-07-01 15:50:00,80.7,80.73,80.66,80.7,143973.0,71.7335,71.7601,71.6979,71.7335,143973.0
2022-07-05 09:30:00,80.8,80.86,80.76,80.81,89144.0,71.8223,71.8757,71.7868,71.8312,89144.0
2022-07-05 09:40:00,80.81,80.86,80.77,80.83,108933.0,71.8312,71.8757,71.7957,71.849,108933.0
2022-07-05 09:50:00,80.83,80.83,80.78,80.8,76238.0,71.849,71.849,71.8046,71.8223,76238.0
2022-07-05 10:00:00,80.81,80.81,80.71,80.76,51154.0,71.8312,71.8312,71.7423,71.7868,51154.0
2022-07-05 10:10:00,80.77,80.78,80.68,80.69,41363.0,71.7957,71.8046,71.7157,71.7246,41363.0
2022-07-05 10:20:00,80.69,80.72,80.67,80.72,432594.0,71.7246,71.7512,71.7068,71.7512,432594.0
2022-07-05 10:30:00,80.72,80.75,80.6,80.64,488775.0,71.7512,71.7779,71.6446,71.6801,488775.0
2022-07-05 10:40:00,80.65,80.67,80.61,80.64,80197.0,71.689,71.7068,71.6534,71.6801,80197.0
2022-07-05 10:50:00,80.66,80.69,80.64,80.67,58717.0,71.6979,71.7246,71.6801,71.7068,58717.0
2022-07-05 11:00:00,80.67,80.72,80.65,80.69,81277.0,71.7068,71.7512,71.689,71.7246,81277.0
2022-07-05 11:10:00,80.7,80.74,80.68,80.74,72214.0,71.7335,71.769,71.7157,71.769,72214.0
2022-07-05 11:20:00,80.74,80.8,80.72,80.79,90958.0,71.769,71.8223,71.7512,71.8135,90958.0
2022-07-05 11:30:00,80.78,80.84,80.76,80.84,57347.0,71.8046,71.8579,71.7868,71.8579,57347.0
2022-07-05 11:40:00,80.85,80.88,80.77,80.8,106770.0,71.8668,71.8935,71.7957,71.8223,106770.0
2022-07-05 11:50:00,80.8,80.88,80.8,80.83,82942.0,71.8223,71.8935,71.8223,71.849,82942.0
2022-07-05 12:00:00,80.84,80.84,80.79,80.8,71538.0,71.8579,71.8579,71.8135,71.8223,71538.0
2022-07-05 12:10:00,80.81,80.85,80.81,80.84,66520.0,71.8312,71.8668,71.8312,71.8579,66520.0
2022-07-05 12:20:00,80.84,80.87,80.82,80.85,74747.0,71.8579,71.8846,71.8401,71.8668,74747.0
2022-07-05 12:30:00,80.84,80.85,80.83,80.85,90642.0,71.8579,71.8668,71.849,71.8668,90642.0
2022-07-05 12:40:00,80.85,80.85,80.8,80.81,92865.0,71.8668,71.8668,71.8223,71.8312,92865.0
2022-07-05 12:50:00,80.81,80.82,80.78,80.8,78107.0,71.8312,71.8401,71.8046,71.8223,78107.0
2022-07-05 13:00:00,80.8,80.82,80.77,80.79,52164.0,71.8223,71.8401,71.7957,71.8135,52164.0
2022-07-05 13:10:00,80.79,80.83,80.78,80.83,65812.0,71.8135,71.849,71.8046,71.849,65812.0
2022-07-05 13:20:00,80.83,80.86,80.82,80.84,418113.0,71.849,71.8757,71.8401,71.8579,418113.0
2022-07-05 13:30:00,80.83,80.84,80.81,80.83,69051.0,71.849,71.8579,71.8312,71.849,69051.0
2022-07-05 13:40:00,80.83,80.83,80.79,80.8,69345.0,71.849,71.849,71.8135,71.8223,69345.0
2022-07-05 13:50:00,80.79,80.8,80.79,80.8,66975.0,71.8135,71.8223,71.8135,71.8223,66975.0
2022-07-05 14:00:00,80.79,80.8,80.77,80.78,89175.0,71.8135,71.8223,71.7957,71.8046,89175.0
2022-07-05 14:10:00,80.78,80.79,80.77,80.79,106105.0,71.8046,71.8135,71.7957,71.8135,106105.0
2022-07-05 14:20:00,80.79,80.81,80.78,80.81,97983.0,71.8135,71.8312,71.8046,71.8312,97983.0
2022-07-05 14:30:00,80.81,80.85,80.8,80.8,103263.0,71.8312,71.8668,71.8223,71.8223,103263.0
2022-07-05 14:40:00,80.81,80.83,80.78,80.79,143719.0,71.8312,71.849,71.8046,71.8135,143719.0
2022-07-05 14:50:00,80.79,80.8,80.73,80.77,132377.0,71.8135,71.8223,71.7601,71.7957,132377.0
2022-07-05 15:00:00,80.77,80.79,80.74,80.75,103799.0,71.7957,71.8135,71.769,71.7779,103799.0
2022-07-05 15:10:00,80.75,80.75,80.73,80.73,170986.0,71.7779,71.7779,71.7601,71.7601,170986.0
2022-07-05 15:20:00,80.74,80.77,80.71,80.77,106025.0,71.769,71.7957,71.7423,71.7957,106025.0
2022-07-05 15:30:00,80.78,80.79,80.76,80.79,83813.0,71.8046,71.8135,71.7868,71.8135,83813.0
2022-07-05 15:40:00,80.79,80.8,80.76,80.8,169840.0,71.8135,71.8223,71.7868,71.8223,169840.0
2022-07-05 15:50:00,80.8,80.8,80.74,80.74,188759.0,71.8223,71.8223,71.769,71.769,188759.0
2022-07-06 09:30:00,81.01,81.01,80.91,80.92,40605.0,72.009,72.009,71.9201,71.929,40605.0
2022-07-06 09:40:00,80.92,80.99,80.86,80.87,144529.0,71.929,71.9912,71.8757,71.8846,144529.0
2022-07-06 09:50:00,80.88,80.9,80.82,80.86,95789.0,71.8935,71.9112,71.8401,71.8757,95789.0
2022-07-06 10:00:00,80.86,80.86,80.63,80.72,277302.0,71.8757,71.8757,71.6712,71.7512,277302.0
2022-07-06 10:10:00,80.72,80.77,80.61,80.65,123640.0,71.7512,71.7957,71.6534,71.689,123640.0
2022-07-06 10:20:00,80.65,80.72,80.64,80.64,60136.0,71.689,71.7512,71.6801,71.6801,60136.0
2022-07-06 10:30:00,80.64,80.67,80.54,80.57,145380.0,71.6801,71.7068,71.5912,71.6179,145380.0
2022-07-06 10:40:00,80.58,80.6,80.52,80.57,131050.0,71.6268,71.6446,71.5734,71.6179,131050.0
2022-07-06 10:50:00,80.58,80.58,80.52,80.54,106810.0,71.6268,71.6268,71.5734,71.5912,106810.0
2022-07-06 11:00:00,80.54,80.57,80.48,80.55,108089.0,71.5912,71.6179,71.5379,71.6001,108089.0
2022-07-06 11:10:00,80.54,80.66,80.53,80.58,225367.0,71.5912,71.6979,71.5823,71.6268,225367.0
2022-07-06 11:20:00,80.58,80.58,80.53,80.57,68577.0,71.6268,71.6268,71.5823,71.6179,68577.0
2022-07-06 11:30:00,80.57,80.59,80.53,80.56,45198.0,71.6179,71.6357,71.5823,71.609,45198.0
2022-07-06 11:40:00,80.57,80.58,80.51,80.58,64755.0,71.6179,71.6268,71.5646,71.6268,64755.0
2022-07-06 11:50:00,80.58,80.58,80.51,80.55,119117.0,71.6268,71.6268,71.5646,71.6001,119117.0
2022-07-06 12:00:00,80.55,80.56,80.5,80.55,50304.0,71.6001,71.609,71.5557,71.6001,50304.0
2022-07-06 12:10:00,80.55,80.55,80.5,80.51,142411.0,71.6001,71.6001,71.5557,71.5646,142411.0
2022-07-06 12:20:00,80.5,80.52,80.48,80.51,99092.0,71.5557,71.5734,71.5379,71.5646,99092.0
2022-07-06 12:30:00,80.51,80.55,80.48,80.54,157327.0,71.5646,71.6001,71.5379,71.5912,157327.0
2022-07-06 12:40:00,80.53,80.54,80.5,80.52,44749.0,71.5823,71.5912,71.5557,71.5734,44749.0
2022-07-06 12:50:00,80.51,80.51,80.46,80.48,27786.0,71.5646,71.5646,71.5201,71.5379,27786.0
2022-07-06 13:00:00,80.48,80.52,80.47,80.51,17476.0,71.5379,71.5734,71.529,71.5646,17476.0
2022-07-06 13:10:00,80.51,80.51,80.45,80.48,28439.0,71.5646,71.5646,71.5112,71.5379,28439.0
2022-07-06 13:20:00,80.49,80.49,80.44,80.46,37794.0,71.5468,71.5468,71.5023,71.5201,37794.0
2022-07-06 13:30:00,80.46,80.47,80.41,80.42,24817.0,71.5201,71.529,71.4757,71.4846,24817.0
2022-07-06 13:40:00,80.42,80.43,80.39,80.41,30805.0,71.4846,71.4934,71.4579,71.4757,30805.0
2022-07-06 13:50:00,80.41,80.45,80.4,80.44,101548.0,71.4757,71.5112,71.4668,71.5023,101548.0
2022-07-06 14:00:00,80.43,80.46,80.35,80.36,152865.0,71.4934,71.5201,71.4223,71.4312,152865.0
2022-07-06 14:10:00,80.36,80.39,80.25,80.26,56815.0,71.4312,71.4579,71.3334,71.3423,56815.0
2022-07-06 14:20:00,80.26,80.32,80.21,80.32,65331.0,71.3423,71.3957,71.2979,71.3957,65331.0
2022-07-06 14:30:00,80.32,80.35,80.3,80.33,190880.0,71.3957,71.4223,71.3779,71.4046,190880.0
2022-07-06 14:40:00,80.33,80.41,80.33,80.36,125991.0,71.4046,71.4757,71.4046,71.4312,125991.0
2022-07-06 14:50:00,80.35,80.37,80.32,80.35,142160.0,71.4223,71.4401,71.3957,71.4223,142160.0
2022-07-06 15:00:00,80.35,80.36,80.27,80.28,63114.0,71.4223,71.4312,71.3512,71.3601,63114.0
2022-07-06 15:10:00,80.28,80.32,80.26,80.27,166874.0,71.3601,71.3957,71.3423,71.3512,166874.0
2022-07-06 15:20:00,80.27,80.29,80.26,80.28,331651.0,71.3512,71.369,71.3423,71.3601,331651.0
2022-07-06 15:30:00,80.28,80.3,80.27,80.29,117360.0,71.3601,71.3779,71.3512,71.369,117360.0
2022-07-06 15:40:00,80.29,80.3,80.26,80.29,328467.0,71.369,71.3779,71.3423,71.369,328467.0
2022-07-06 15:50:00,80.29,80.3,80.21,80.27,314156.0,71.369,71.3779,71.2979,71.3512,314156.0
2022-07-07 09:30:00,80.5,80.51,80.42,80.44,124443.0,71.5557,71.5646,71.4846,71.5023,124443.0
2022-07-07 09:40:00,80.44,80.53,80.44,80.44,504553.0,71.5023,71.5823,71.5023,71.5023,504553.0
2022-07-07 09:50:00,80.45,80.47,80.38,80.38,105985.0,71.5112,71.529,71.449,71.449,105985.0
2022-07-07 10:00:00,80.36,80.37,80.32,80.36,99598.0,71.4312,71.4401,71.3957,71.4312,99598.0
2022-07-07 10:10:00,80.37,80.4,80.32,80.34,48465.0,71.4401,71.4668,71.3957,71.4134,48465.0
2022-07-07 10:20:00,80.34,80.37,80.33,80.34,24455.0,71.4134,71.4401,71.4046,71.4134,24455.0
2022-07-07 10:30:00,80.34,80.35,80.27,80.27,24583.0,71.4134,71.4223,71.3512,71.3512,24583.0
2022-07-07 10:40:00,80.28,80.32,80.27,80.29,45275.0,71.3601,71.3957,71.3512,71.369,45275.0
2022-07-07 10:50:00,80.29,80.29,80.21,80.22,241571.0,71.369,71.369,71.2979,71.3068,241571.0
2022-07-07 11:00:00,80.22,80.25,80.2,80.23,46518.0,71.3068,71.3334,71.289,71.3157,46518.0
2022-07-07 11:10:00,80.23,80.27,80.22,80.25,43474.0,71.3157,71.3512,71.3068,71.3334,43474.0
2022-07-07 11:20:00,80.23,80.25,80.21,80.23,29740.0,71.3157,71.3334,71.2979,71.3157,29740.0
2022-07-07 11:30:00,80.22,80.22,80.17,80.17,182566.0,71.3068,71.3068,71.2623,71.2623,182566.0
2022-07-07 11:40:00,80.17,80.19,80.15,80.18,23490.0,71.2623,71.2801,71.2446,71.2712,23490.0
2022-07-07 11:50:00,80.19,80.19,80.12,80.15,327309.0,71.2801,71.2801,71.2179,71.2446,327309.0
2022-07-07 12:00:00,80.16,80.17,80.13,80.17,36769.0,71.2534,71.2623,71.2268,71.2623,36769.0
2022-07-07 12:10:00,80.17,80.18,80.16,80.17,32493.0,71.2623,71.2712,71.2534,71.2623,32493.0
2022-07-07 12:20:00,80.17,80.19,80.15,80.15,83523.0,71.2623,71.2801,71.2446,71.2446,83523.0
2022-07-07 12:30:00,80.15,80.17,80.11,80.12,110015.0,71.2446,71.2623,71.209,71.2179,110015.0
2022-07-07 12:40:00,80.12,80.12,80.09,80.11,37842.0,71.2179,71.2179,71.1912,71.209,37842.0
2022-07-07 12:50:00,80.1,80.12,80.09,80.09,24441.0,71.2001,71.2179,71.1912,71.1912,24441.0
2022-07-07 13:00:00,80.09,80.11,80.08,80.09,44406.0,71.1912,71.209,71.1823,71.1912,44406.0
2022-07-07 13:10:00,80.09,80.11,80.06,80.07,53415.0,71.1912,71.209,71.1646,71.1734,53415.0
2022-07-07 13:20:00,80.07,80.13,80.07,80.1,193357.0,71.1734,71.2268,71.1734,71.2001,193357.0
2022-07-07 13:30:00,80.1,80.16,80.1,80.14,130047.0,71.2001,71.2534,71.2001,71.2357,130047.0
2022-07-07 13:40:00,80.14,80.18,80.13,80.16,31845.0,71.2357,71.2712,71.2268,71.2534,31845.0
2022-07-07 13:50:00,80.17,80.19,80.16,80.19,66245.0,71.2623,71.2801,71.2534,71.2801,66245.0
2022-07-07 14:00:00,80.19,80.19,80.13,80.14,68490.0,71.2801,71.2801,71.2268,71.2357,68490.0
2022-07-07 14:10:00,80.13,80.15,80.13,80.15,22453.0,71.2268,71.2446,71.2268,71.2446,22453.0
2022-07-07 14:20:00,80.15,80.2,80.14,80.2,26996.0,71.2446,71.289,71.2357,71.289,26996.0
2022-07-07 14:30:00,80.19,80.21,80.18,80.19,51012.0,71.2801,71.2979,71.2712,71.2801,51012.0
2022-07-07 14:40:00,80.19,80.2,80.16,80.17,27683.0,71.2801,71.289,71.2534,71.2623,27683.0
2022-07-07 14:50:00,80.16,80.21,80.16,80.17,74190.0,71.2534,71.2979,71.2534,71.2623,74190.0
2022-07-07 15:00:00,80.17,80.23,80.17,80.21,47755.0,71.2623,71.3157,71.2623,71.2979,47755.0
2022-07-07 15:10:00,80.22,80.25,80.21,80.25,29040.0,71.3068,71.3334,71.2979,71.3334,29040.0
2022-07-07 15:20:00,80.24,80.26,80.22,80.23,25765.0,71.3246,71.3423,71.3068,71.3157,25765.0
2022-07-07 15:30:00,80.23,80.23,80.2,80.2,61948.0,71.3157,71.3157,71.289,71.289,61948.0
2022-07-07 15:40:00,80.2,80.21,80.18,80.2,66491.0,71.289,71.2979,71.2712,71.289,66491.0
2022-07-07 15:50:00,80.2,80.22,80.18,80.21,92687.0,71.289,71.3068,71.2712,71.2979,92687.0
2022-07-08 09:30:00,79.98,79.99,79.86,79.91,155346.0,71.0934,71.1023,70.9868,71.0312,155346.0
2022-07-08 09:40:00,79.91,79.91,79.85,79.86,101474.0,71.0312,71.0312,70.9779,70.9868,101474.0
2022-07-08 09:50:00,79.88,79.92,79.86,79.88,47208.0,71.0046,71.0401,70.9868,71.0046,47208.0
2022-07-08 10:00:00,79.87,80.0,79.85,80.0,61478.0,70.9957,71.1112,70.9779,71.1112,61478.0
2022-07-08 10:10:00,80.01,80.06,80.0,80.05,76272.0,71.1201,71.1646,71.1112,71.1557,76272.0
2022-07-08 10:20:00,80.04,80.06,80.01,80.05,68386.0,71.1468,71.1646,71.1201,71.1557,68386.0
2022-07-08 10:30:00,80.06,80.09,80.03,80.09,488428.0,71.1646,71.1912,71.1379,71.1912,488428.0
2022-07-08 10:40:00,80.09,80.09,80.02,80.03,71369.0,71.1912,71.1912,71.129,71.1379,71369.0
2022-07-08 10:50:00,80.03,80.05,80.01,80.03,67678.0,71.1379,71.1557,71.1201,71.1379,67678.0
2022-07-08 11:00:00,80.04,80.11,80.01,80.09,34285.0,71.1468,71.209,71.1201,71.1912,34285.0
2022-07-08 11:10:00,80.09,80.09,80.0,80.01,238162.0,71.1912,71.1912,71.1112,71.1201,238162.0
2022-07-08 11:20:00,80.0,80.01,79.98,80.01,38032.0,71.1112,71.1201,71.0934,71.1201,38032.0
2022-07-08 11:30:00,80.02,80.02,79.96,80.0,27020.0,71.129,71.129,71.0757,71.1112,27020.0
2022-07-08 11:40:00,79.98,80.03,79.96,79.97,25913.0,71.0934,71.1379,71.0757,71.0846,25913.0
2022-07-08 11:50:00,79.97,79.99,79.94,79.95,18396.0,71.0846,71.1023,71.0579,71.0668,18396.0
2022-07-08 12:00:00,79.97,79.97,79.92,79.94,14694.0,71.0846,71.0846,71.0401,71.0579,14694.0
2022-07-08 12:10:00,79.95,79.96,79.93,79.96,44916.0,71.0668,71.0757,71.049,71.0757,44916.0
2022-07-08 12:20:00,79.95,79.96,79.92,79.95,24339.0,71.0668,71.0757,71.0401,71.0668,24339.0
2022-07-08 12:30:00,79.95,79.97,79.93,79.95,36063.0,71.0668,71.0846,71.049,71.0668,36063.0
2022-07-08 12:40:00,79.95,79.95,79.91,79.95,34697.0,71.0668,71.0668,71.0312,71.0668,34697.0
2022-07-08 12:50:00,79.95,79.96,79.93,79.94,14479.0,71.0668,71.0757,71.049,71.0579,14479.0
2022-07-08 13:00:00,79.95,79.96,79.93,79.95,28446.0,71.0668,71.0757,71.049,71.0668,28446.0
2022-07-08 13:10:00,79.95,79.98,79.95,79.96,112904.0,71.0668,71.0934,71.0668,71.0757,112904.0
2022-07-08 13:20:00,79.95,80.0,79.93,79.99,21310.0,71.0668,71.1112,71.049,71.1023,21310.0
2022-07-08 13:30:00,79.98,79.99,79.95,79.98,10491.0,71.0934,71.1023,71.0668,71.0934,10491.0
2022-07-08 13:40:00,79.98,79.98,79.95,79.98,62320.0,71.0934,71.0934,71.0668,71.0934,62320.0
2022-07-08 13:50:00,79.98,79.99,79.96,79.97,25595.0,71.0934,71.1023,71.0757,71.0846,25595.0
2022-07-08 14:00:00,79.97,79.98,79.96,79.97,53875.0,71.0846,71.0934,71.0757,71.0846,53875.0
2022-07-08 14:10:00,79.96,79.98,79.96,79.98,28781.0,71.0757,71.0934,71.0757,71.0934,28781.0
2022-07-08 14:20:00,79.98,80.0,79.97,80.0,23144.0,71.0934,71.1112,71.0846,71.1112,23144.0
2022-07-08 14:30:00,80.0,80.03,79.99,80.02,54290.0,71.1112,71.1379,71.1023,71.129,54290.0
2022-07-08 14:40:00,80.01,80.03,80.0,80.02,18716.0,71.1201,71.1379,71.1112,71.129,18716.0
2022-07-08 14:50:00,80.02,80.02,79.98,79.98,29408.0,71.129,71.129,71.0934,71.0934,29408.0
2022-07-08 15:00:00,79.99,80.01,79.97,80.0,27277.0,71.1023,71.1201,71.0846,71.1112,27277.0
2022-07-08 15:10:00,80.01,80.02,79.99,79.99,83933.0,71.1201,71.129,71.1023,71.1023,83933.0
2022-07-08 15:20:00,79.99,80.03,79.99,80.01,36886.0,71.1023,71.1379,71.1023,71.1201,36886.0
2022-07-08 15:30:00,80.01,80.02,79.99,79.99,57593.0,71.1201,71.129,71.1023,71.1023,57593.0
2022-07-08 15:40:00,80.0,80.04,79.99,80.03,49459.0,71.1112,71.1468,71.1023,71.1379,49459.0
2022-07-08 15:50:00,80.03,80.04,79.98,80.01,284731.0,71.1379,71.1468,71.0934,71.1201,284731.0
2022-07-11 09:30:00,80.22,80.28,80.14,80.17,50748.0,71.3068,71.3601,71.2357,71.2623,50748.0
2022-07-11 09:40:00,80.18,80.29,80.18,80.29,57979.0,71.2712,71.369,71.2712,71.369,57979.0
2022-07-11 09:50:00,80.29,80.35,80.29,80.32,89680.0,71.369,71.4223,71.369,71.3957,89680.0
2022-07-11 10:00:00,80.32,80.34,80.26,80.3,48358.0,71.3957,71.4134,71.3423,71.3779,48358.0
2022-07-11 10:10:00,80.31,80.34,80.28,80.34,72020.0,71.3868,71.4134,71.3601,71.4134,72020.0
2022-07-11 10:20:00,80.34,80.37,80.33,80.33,228620.0,71.4134,71.4401,71.4046,71.4046,228620.0
2022-07-11 10:30:00,80.34,80.35,80.3,80.3,41659.0,71.4134,71.4223,71.3779,71.3779,41659.0
2022-07-11 10:40:00,80.3,80.36,80.29,80.35,26573.0,71.3779,71.4312,71.369,71.4223,26573.0
2022-07-11 10:50:00,80.34,80.44,80.34,80.42,43188.0,71.4134,71.5023,71.4134,71.4846,43188.0
2022-07-11 11:00:00,80.43,80.43,80.38,80.39,21559.0,71.4934,71.4934,71.449,71.4579,21559.0
2022-07-11 11:10:00,80.4,80.41,80.34,80.34,33658.0,71.4668,71.4757,71.4134,71.4134,33658.0
2022-07-11 11:20:00,80.34,80.37,80.34,80.34,13862.0,71.4134,71.4401,71.4134,71.4134,13862.0
2022-07-11 11:30:00,80.34,80.35,80.31,80.32,18232.0,71.4134,71.4223,71.3868,71.3957,18232.0
2022-07-11 11:40:00,80.31,80.34,80.29,80.31,24100.0,71.3868,71.4134,71.369,71.3868,24100.0
2022-07-11 11:50:00,80.31,80.36,80.31,80.33,41476.0,71.3868,71.4312,71.3868,71.4046,41476.0
2022-07-11 12:00:00,80.33,80.34,80.3,80.33,20998.0,71.4046,71.4134,71.3779,71.4046,20998.0
2022-07-11 12:10:00,80.34,80.34,80.31,80.34,38187.0,71.4134,71.4134,71.3868,71.4134,38187.0
2022-07-11 12:20:00,80.34,80.35,80.31,80.32,55931.0,71.4134,71.4223,71.3868,71.3957,55931.0
2022-07-11 12:30:00,80.32,80.34,80.31,80.32,31081.0,71.3957,71.4134,71.3868,71.3957,31081.0
2022-07-11 12:40:00,80.32,80.33,80.3,80.33,138611.0,71.3957,71.4046,71.3779,71.4046,138611.0
2022-07-11 12:50:00,80.33,80.33,80.29,80.29,115157.0,71.4046,71.4046,71.369,71.369,115157.0
2022-07-11 13:00:00,80.31,80.35,80.3,80.34,164039.0,71.3868,71.4223,71.3779,71.4134,164039.0
2022-07-11 13:10:00,80.34,80.35,80.31,80.31,203272.0,71.4134,71.4223,71.3868,71.3868,203272.0
2022-07-11 13:20:00,80.31,80.32,80.25,80.25,321342.0,71.3868,71.3957,71.3334,71.3334,321342.0
2022-07-11 13:30:00,80.25,80.26,80.24,80.25,52790.0,71.3334,71.3423,71.3246,71.3334,52790.0
2022-07-11 13:40:00,80.26,80.27,80.25,80.27,48736.0,71.3423,71.3512,71.3334,71.3512,48736.0
2022-07-11 13:50:00,80.27,80.29,80.26,80.28,133997.0,71.3512,71.369,71.3423,71.3601,133997.0
2022-07-11 14:00:00,80.28,80.29,80.24,80.25,206098.0,71.3601,71.369,71.3246,71.3334,206098.0
2022-07-11 14:10:00,80.25,80.26,80.24,80.24,37974.0,71.3334,71.3423,71.3246,71.3246,37974.0
2022-07-11 14:20:00,80.24,80.25,80.23,80.25,11629.0,71.3246,71.3334,71.3157,71.3334,11629.0
2022-07-11 14:30:00,80.25,80.27,80.23,80.25,48849.0,71.3334,71.3512,71.3157,71.3334,48849.0
2022-07-11 14:40:00,80.25,80.26,80.23,80.25,26838.0,71.3334,71.3423,71.3157,71.3334,26838.0
2022-07-11 14:50:00,80.25,80.26,80.24,80.24,42833.0,71.3334,71.3423,71.3246,71.3246,42833.0
2022-07-11 15:00:00,80.25,80.25,80.24,80.24,19726.0,71.3334,71.3334,71.3246,71.3246,19726.0
2022-07-11 15:10:00,80.25,80.25,80.21,80.21,19448.0,71.3334,71.3334,71.2979,71.2979,19448.0
2022-07-11 15:20:00,80.21,80.23,80.2,80.21,39193.0,71.2979,71.3157,71.289,71.2979,39193.0
2022-07-11 15:30:00,80.21,80.23,80.2,80.21,37009.0,71.2979,71.3157,71.289,71.2979,37009.0
2022-07-11 15:40:00,80.21,80.22,80.13,80.17,37025.0,71.2979,71.3068,71.2268,71.2623,37025.0
2022-07-11 15:50:00,80.16,80.22,80.15,80.21,46757.0,71.2534,71.3068,71.2446,71.2979,46757.0
2022-07-12 09:30:00,80.5,80.61,80.44,80.61,526184.0,71.5557,71.6534,71.5023,71.6534,526184.0
2022-07-12 09:40:00,80.6,80.63,80.58,80.61,190259.0,71.6446,71.6712,71.6268,71.6534,190259.0
2022-07-12 09:50:00,80.61,80.62,80.54,80.58,235529.0,71.6534,71.6623,71.5912,71.6268,235529.0
2022-07-12 10:00:00,80.58,80.63,80.56,80.57,112251.0,71.6268,71.6712,71.609,71.6179,112251.0
2022-07-12 10:10:00,80.57,80.58,80.51,80.56,42215.0,71.6179,71.6268,71.5646,71.609,42215.0
2022-07-12 10:20:00,80.55,80.66,80.53,80.63,85249.0,71.6001,71.6979,71.5823,71.6712,85249.0
2022-07-12 10:30:00,80.64,80.64,80.54,80.56,40142.0,71.6801,71.6801,71.5912,71.609,40142.0
2022-07-12 10:40:00,80.55,80.63,80.53,80.63,113420.0,71.6001,71.6712,71.5823,71.6712,113420.0
2022-07-12 10:50:00,80.63,80.66,80.61,80.63,73361.0,71.6712,71.6979,71.6534,71.6712,73361.0
2022-07-12 11:00:00,80.63,80.75,80.59,80.73,9845165.0,71.6712,71.7779,71.6357,71.7601,9845165.0
2022-07-12 11:10:00,80.73,80.74,80.65,80.65,1071241.0,71.7601,71.769,71.689,71.689,1071241.0
2022-07-12 11:20:00,80.65,80.69,80.64,80.64,536473.0,71.689,71.7246,71.6801,71.6801,536473.0
2022-07-12 11:30:00,80.64,80.65,80.61,80.64,37787.0,71.6801,71.689,71.6534,71.6801,37787.0
2022-07-12 11:40:00,80.65,80.67,80.63,80.66,57723.0,71.689,71.7068,71.6712,71.6979,57723.0
2022-07-12 11:50:00,80.67,80.69,80.66,80.67,14996.0,71.7068,71.7246,71.6979,71.7068,14996.0
2022-07-12 12:00:00,80.68,80.69,80.66,80.69,245953.0,71.7157,71.7246,71.6979,71.7246,245953.0
2022-07-12 12:10:00,80.68,80.7,80.65,80.66,33940.0,71.7157,71.7335,71.689,71.6979,33940.0
2022-07-12 12:20:00,80.66,80.67,80.64,80.64,48445.0,71.6979,71.7068,71.6801,71.6801,48445.0
2022-07-12 12:30:00,80.64,80.65,80.6,80.6,91144.0,71.6801,71.689,71.6446,71.6446,91144.0
2022-07-12 12:40:00,80.6,80.6,80.56,80.58,65133.0,71.6446,71.6446,71.609,71.6268,65133.0
2022-07-12 12:50:00,80.58,80.59,80.56,80.58,21278.0,71.6268,71.6357,71.609,71.6268,21278.0
2022-07-12 13:00:00,80.58,80.62,80.46,80.49,154409.0,71.6268,71.6623,71.5201,71.5468,154409.0
2022-07-12 13:10:00,80.49,80.5,80.43,80.45,80296.0,71.5468,71.5557,71.4934,71.5112,80296.0
2022-07-12 13:20:00,80.45,80.48,80.43,80.47,24932.0,71.5112,71.5379,71.4934,71.529,24932.0
2022-07-12 13:30:00,80.47,80.48,80.46,80.47,49151.0,71.529,71.5379,71.5201,71.529,49151.0
2022-07-12 13:40:00,80.46,80.5,80.44,80.47,184046.0,71.5201,71.5557,71.5023,71.529,184046.0
2022-07-12 13:50:00,80.47,80.48,80.44,80.45,26193.0,71.529,71.5379,71.5023,71.5112,26193.0
2022-07-12 14:00:00,80.45,80.45,80.39,80.4,30623.0,71.5112,71.5112,71.4579,71.4668,30623.0
2022-07-12 14:10:00,80.4,80.46,80.39,80.45,38879.0,71.4668,71.5201,71.4579,71.5112,38879.0
2022-07-12 14:20:00,80.45,80.47,80.44,80.45,79132.0,71.5112,71.529,71.5023,71.5112,79132.0
2022-07-12 14:30:00,80.45,80.47,80.43,80.45,58000.0,71.5112,71.529,71.4934,71.5112,58000.0
2022-07-12 14:40:00,80.45,80.49,80.45,80.45,83599.0,71.5112,71.5468,71.5112,71.5112,83599.0
2022-07-12 14:50:00,80.45,80.47,80.43,80.44,33127.0,71.5112,71.529,71.4934,71.5023,33127.0
2022-07-12 15:00:00,80.43,80.44,80.4,80.4,40430.0,71.4934,71.5023,71.4668,71.4668,40430.0
2022-07-12 15:10:00,80.4,80.45,80.4,80.44,98060.0,71.4668,71.5112,71.4668,71.5023,98060.0
2022-07-12 15:20:00,80.44,80.45,80.42,80.44,140238.0,71.5023,71.5112,71.4846,71.5023,140238.0
2022-07-12 15:30:00,80.45,80.45,80.44,80.45,599012.0,71.5112,71.5112,71.5023,71.5112,599012.0
2022-07-12 15:40:00,80.45,80.45,80.42,80.44,157138.0,71.5112,71.5112,71.4846,71.5023,157138.0
2022-07-12 15:50:00,80.44,80.45,80.38,80.4,63987.0,71.5023,71.5112,71.449,71.4668,63987.0
2022-07-13 09:30:00,79.81,80.01,79.77,80.0,261779.0,70.9423,71.1201,70.9068,71.1112,261779.0
2022-07-13 09:40:00,80.0,80.06,79.97,80.02,143104.0,71.1112,71.1646,71.0846,71.129,143104.0
2022-07-13 09:50:00,80.01,80.07,79.97,79.98,151770.0,71.1201,71.1734,71.0846,71.0934,151770.0
2022-07-13 10:00:00,79.96,79.98,79.85,79.9,939606.0,71.0757,71.0934,70.9779,71.0223,939606.0
2022-07-13 10:10:00,79.9,80.24,79.89,80.22,278849.0,71.0223,71.3246,71.0134,71.3068,278849.0
2022-07-13 10:20:00,80.21,80.36,80.18,80.34,3118291.0,71.2979,71.4312,71.2712,71.4134,3118291.0
2022-07-13 10:30:00,80.34,80.48,80.3,80.45,224644.0,71.4134,71.5379,71.3779,71.5112,224644.0
2022-07-13 10:40:00,80.45,80.73,80.45,80.57,170687.0,71.5112,71.7601,71.5112,71.6179,170687.0
2022-07-13 10:50:00,80.59,80.61,80.45,80.59,256826.0,71.6357,71.6534,71.5112,71.6357,256826.0
2022-07-13 11:00:00,80.58,80.6,80.43,80.43,301693.0,71.6268,71.6446,71.4934,71.4934,301693.0
2022-07-13 11:10:00,80.42,80.52,80.41,80.46,77499.0,71.4846,71.5734,71.4757,71.5201,77499.0
2022-07-13 11:20:00,80.47,80.5,80.38,80.42,96876.0,71.529,71.5557,71.449,71.4846,96876.0
2022-07-13 11:30:00,80.42,80.46,80.41,80.44,78078.0,71.4846,71.5201,71.4757,71.5023,78078.0
2022-07-13 11:40:00,80.44,80.47,80.39,80.46,256078.0,71.5023,71.529,71.4579,71.5201,256078.0
2022-07-13 11:50:00,80.47,80.5,80.42,80.43,202560.0,71.529,71.5557,71.4846,71.4934,202560.0
2022-07-13 12:00:00,80.44,80.47,80.42,80.43,56019.0,71.5023,71.529,71.4846,71.4934,56019.0
2022-07-13 12:10:00,80.42,80.46,80.39,80.42,34292.0,71.4846,71.5201,71.4579,71.4846,34292.0
2022-07-13 12:20:00,80.44,80.49,80.42,80.47,39341.0,71.5023,71.5468,71.4846,71.529,39341.0
2022-07-13 12:30:00,80.48,80.57,80.46,80.57,43345.0,71.5379,71.6179,71.5201,71.6179,43345.0
2022-07-13 12:40:00,80.55,80.55,80.47,80.49,164393.0,71.6001,71.6001,71.529,71.5468,164393.0
2022-07-13 12:50:00,80.49,80.57,80.45,80.55,181795.0,71.5468,71.6179,71.5112,71.6001,181795.0
2022-07-13 13:00:00,80.56,80.65,80.46,80.6,172074.0,71.609,71.689,71.5201,71.6446,172074.0
2022-07-13 13:10:00,80.61,80.65,80.58,80.59,105616.0,71.6534,71.689,71.6268,71.6357,105616.0
2022-07-13 13:20:00,80.59,80.63,80.55,80.58,149872.0,71.6357,71.6712,71.6001,71.6268,149872.0
2022-07-13 13:30:00,80.58,80.59,80.53,80.58,70728.0,71.6268,71.6357,71.5823,71.6268,70728.0
2022-07-13 13:40:00,80.59,80.65,80.58,80.64,130876.0,71.6357,71.689,71.6268,71.6801,130876.0
2022-07-13 13:50:00,80.64,80.71,80.61,80.7,98032.0,71.6801,71.7423,71.6534,71.7335,98032.0
2022-07-13 14:00:00,80.64,80.64,80.55,80.59,45805.0,71.6801,71.6801,71.6001,71.6357,45805.0
2022-07-13 14:10:00,80.6,80.65,80.59,80.65,116610.0,71.6446,71.689,71.6357,71.689,116610.0
2022-07-13 14:20:00,80.65,80.68,80.62,80.67,58624.0,71.689,71.7157,71.6623,71.7068,58624.0
2022-07-13 14:30:00,80.67,80.77,80.67,80.76,65743.0,71.7068,71.7957,71.7068,71.7868,65743.0
2022-07-13 14:40:00,80.76,80.79,80.75,80.75,39854.0,71.7868,71.8135,71.7779,71.7779,39854.0
2022-07-13 14:50:00,80.75,80.76,80.69,80.7,51005.0,71.7779,71.7868,71.7246,71.7335,51005.0
2022-07-13 15:00:00,80.71,80.71,80.64,80.64,40657.0,71.7423,71.7423,71.6801,71.6801,40657.0
2022-07-13 15:10:00,80.64,80.69,80.64,80.68,22285.0,71.6801,71.7246,71.6801,71.7157,22285.0
2022-07-13 15:20:00,80.68,80.69,80.65,80.68,108562.0,71.7157,71.7246,71.689,71.7157,108562.0
2022-07-13 15:30:00,80.68,80.69,80.65,80.69,33959.0,71.7157,71.7246,71.689,71.7246,33959.0
2022-07-13 15:40:00,80.69,80.76,80.69,80.76,90025.0,71.7246,71.7868,71.7246,71.7868,90025.0
2022-07-13 15:50:00,80.76,80.79,80.73,80.76,170351.0,71.7868,71.8135,71.7601,71.7868,170351.0
2022-07-14 09:30:00,80.05,80.09,79.92,79.95,513413.0,71.1557,71.1912,71.0401,71.0668,513413.0
2022-07-14 09:40:00,79.95,80.08,79.94,80.06,222973.0,71.0668,71.1823,71.0579,71.1646,222973.0
2022-07-14 09:50:00,80.06,80.11,80.01,80.07,48931.0,71.1646,71.209,71.1201,71.1734,48931.0
2022-07-14 10:00:00,80.06,80.07,80.01,80.05,277745.0,71.1646,71.1734,71.1201,71.1557,277745.0
2022-07-14 10:10:00,80.04,80.07,80.0,80.07,82342.0,71.1468,71.1734,71.1112,71.1734,82342.0
2022-07-14 10:20:00,80.08,80.1,80.03,80.06,23580.0,71.1823,71.2001,71.1379,71.1646,23580.0
2022-07-14 10:30:00,80.06,80.06,79.98,80.03,451402.0,71.1646,71.1646,71.0934,71.1379,451402.0
2022-07-14 10:40:00,80.03,80.1,80.02,80.1,23633.0,71.1379,71.2001,71.129,71.2001,23633.0
2022-07-14 10:50:00,80.11,80.28,80.11,80.22,466312.0,71.209,71.3601,71.209,71.3068,466312.0
2022-07-14 11:00:00,80.22,80.28,80.18,80.26,643412.0,71.3068,71.3601,71.2712,71.3423,643412.0
2022-07-14 11:10:00,80.27,80.36,80.23,80.27,1292194.0,71.3512,71.4312,71.3157,71.3512,1292194.0
2022-07-14 11:20:00,80.28,80.31,80.25,80.27,169013.0,71.3601,71.3868,71.3334,71.3512,169013.0
2022-07-14 11:30:00,80.27,80.4,80.27,80.37,124616.0,71.3512,71.4668,71.3512,71.4401,124616.0
2022-07-14 11:40:00,80.36,80.46,80.31,80.31,49309.0,71.4312,71.5201,71.3868,71.3868,49309.0
2022-07-14 11:50:00,80.31,80.34,80.27,80.28,74573.0,71.3868,71.4134,71.3512,71.3601,74573.0
2022-07-14 12:00:00,80.28,80.3,80.25,80.26,51726.0,71.3601,71.3779,71.3334,71.3423,51726.0
2022-07-14 12:10:00,80.26,80.26,80.19,80.19,128002.0,71.3423,71.3423,71.2801,71.2801,128002.0
2022-07-14 12:20:00,80.2,80.21,80.15,80.15,89591.0,71.289,71.2979,71.2446,71.2446,89591.0
2022-07-14 12:30:00,80.16,80.2,80.13,80.18,58479.0,71.2534,71.289,71.2268,71.2712,58479.0
2022-07-14 12:40:00,80.18,80.23,80.14,80.22,67296.0,71.2712,71.3157,71.2357,71.3068,67296.0
2022-07-14 12:50:00,80.21,80.22,80.16,80.21,77829.0,71.2979,71.3068,71.2534,71.2979,77829.0
2022-07-14 13:00:00,80.21,80.28,80.19,80.28,52373.0,71.2979,71.3601,71.2801,71.3601,52373.0
2022-07-14 13:10:00,80.28,80.31,80.24,80.31,50048.0,71.3601,71.3868,71.3246,71.3868,50048.0
2022-07-14 13:20:00,80.32,80.33,80.27,80.29,20905.0,71.3957,71.4046,71.3512,71.369,20905.0
2022-07-14 13:30:00,80.3,80.35,80.27,80.35,257646.0,71.3779,71.4223,71.3512,71.4223,257646.0
2022-07-14 13:40:00,80.34,80.37,80.33,80.34,223275.0,71.4134,71.4401,71.4046,71.4134,223275.0
2022-07-14 13:50:00,80.34,80.38,80.33,80.37,354274.0,71.4134,71.449,71.4046,71.4401,354274.0
2022-07-14 14:00:00,80.35,80.38,80.34,80.38,178168.0,71.4223,71.449,71.4134,71.449,178168.0
2022-07-14 14:10:00,80.39,80.44,80.36,80.41,931802.0,71.4579,71.5023,71.4312,71.4757,931802.0
2022-07-14 14:20:00,80.41,80.45,80.41,80.44,85832.0,71.4757,71.5112,71.4757,71.5023,85832.0
2022-07-14 14:30:00,80.43,80.44,80.41,80.43,26050.0,71.4934,71.5023,71.4757,71.4934,26050.0
2022-07-14 14:40:00,80.44,80.44,80.4,80.4,92146.0,71.5023,71.5023,71.4668,71.4668,92146.0
2022-07-14 14:50:00,80.41,80.43,80.37,80.39,58902.0,71.4757,71.4934,71.4401,71.4579,58902.0
2022-07-14 15:00:00,80.41,80.41,80.34,80.34,87869.0,71.4757,71.4757,71.4134,71.4134,87869.0
2022-07-14 15:10:00,80.34,80.37,80.33,80.35,52416.0,71.4134,71.4401,71.4046,71.4223,52416.0
2022-07-14 15:20:00,80.35,80.43,80.34,80.42,71691.0,71.4223,71.4934,71.4134,71.4846,71691.0
2022-07-14 15:30:00,80.42,80.5,80.42,80.47,67649.0,71.4846,71.5557,71.4846,71.529,67649.0
2022-07-14 15:40:00,80.47,80.47,80.42,80.44,126021.0,71.529,71.529,71.4846,71.5023,126021.0
2022-07-14 15:50:00,80.44,80.46,80.3,80.31,87002.0,71.5023,71.5201,71.3779,71.3868,87002.0
2022-07-15 09:30:00,80.47,80.59,80.41,80.54,145821.0,71.529,71.6357,71.4757,71.5912,145821.0
2022-07-15 09:40:00,80.54,80.54,80.46,80.51,61706.0,71.5912,71.5912,71.5201,71.5646,61706.0
2022-07-15 09:50:00,80.51,80.65,80.48,80.61,148379.0,71.5646,71.689,71.5379,71.6534,148379.0
2022-07-15 10:00:00,80.62,80.84,80.62,80.74,417198.0,71.6623,71.8579,71.6623,71.769,417198.0
2022-07-15 10:10:00,80.73,80.76,80.67,80.75,60724.0,71.7601,71.7868,71.7068,71.7779,60724.0
2022-07-15 10:20:00,80.75,80.87,80.75,80.85,53833.0,71.7779,71.8846,71.7779,71.8668,53833.0
2022-07-15 10:30:00,80.85,80.88,80.79,80.85,369125.0,71.8668,71.8935,71.8135,71.8668,369125.0
2022-07-15 10:40:00,80.85,80.9,80.78,80.88,58074.0,71.8668,71.9112,71.8046,71.8935,58074.0
2022-07-15 10:50:00,80.88,80.89,80.82,80.85,74512.0,71.8935,71.9023,71.8401,71.8668,74512.0
2022-07-15 11:00:00,80.85,80.87,80.82,80.86,85854.0,71.8668,71.8846,71.8401,71.8757,85854.0
2022-07-15 11:10:00,80.86,80.88,80.79,80.83,74853.0,71.8757,71.8935,71.8135,71.849,74853.0
2022-07-15 11:20:00,80.83,80.88,80.83,80.87,119051.0,71.849,71.8935,71.849,71.8846,119051.0
2022-07-15 11:30:00,80.88,80.89,80.85,80.86,25817.0,71.8935,71.9023,71.8668,71.8757,25817.0
2022-07-15 11:40:00,80.86,80.86,80.81,80.84,423011.0,71.8757,71.8757,71.8312,71.8579,423011.0
2022-07-15 11:50:00,80.84,80.85,80.81,80.83,906300.0,71.8579,71.8668,71.8312,71.849,906300.0
2022-07-15 12:00:00,80.83,80.87,80.82,80.87,17080.0,71.849,71.8846,71.8401,71.8846,17080.0
2022-07-15 12:10:00,80.88,80.92,80.86,80.92,3045084.0,71.8935,71.929,71.8757,71.929,3045084.0
2022-07-15 12:20:00,80.92,80.92,80.88,80.9,77211.0,71.929,71.929,71.8935,71.9112,77211.0
2022-07-15 12:30:00,80.89,80.9,80.87,80.88,178207.0,71.9023,71.9112,71.8846,71.8935,178207.0
2022-07-15 12:40:00,80.88,80.9,80.85,80.89,66805.0,71.8935,71.9112,71.8668,71.9023,66805.0
2022-07-15 12:50:00,80.9,80.92,80.88,80.91,69054.0,71.9112,71.929,71.8935,71.9201,69054.0
2022-07-15 13:00:00,80.91,80.92,80.85,80.89,857695.0,71.9201,71.929,71.8668,71.9023,857695.0
2022-07-15 13:10:00,80.88,80.89,80.82,80.83,52742.0,71.8935,71.9023,71.8401,71.849,52742.0
2022-07-15 13:20:00,80.84,80.84,80.8,80.82,71346.0,71.8579,71.8579,71.8223,71.8401,71346.0
2022-07-15 13:30:00,80.82,80.85,80.81,80.83,259082.0,71.8401,71.8668,71.8312,71.849,259082.0
2022-07-15 13:40:00,80.83,80.83,80.79,80.79,8336.0,71.849,71.849,71.8135,71.8135,8336.0
2022-07-15 13:50:00,80.8,80.8,80.78,80.8,73881.0,71.8223,71.8223,71.8046,71.8223,73881.0
2022-07-15 14:00:00,80.8,80.8,80.77,80.8,65171.0,71.8223,71.8223,71.7957,71.8223,65171.0
2022-07-15 14:10:00,80.8,80.82,80.79,80.82,97659.0,71.8223,71.8401,71.8135,71.8401,97659.0
2022-07-15 14:20:00,80.82,80.82,80.79,80.81,110327.0,71.8401,71.8401,71.8135,71.8312,110327.0
2022-07-15 14:30:00,80.81,80.83,80.77,80.78,89277.0,71.8312,71.849,71.7957,71.8046,89277.0
2022-07-15 14:40:00,80.78,80.81,80.76,80.81,124825.0,71.8046,71.8312,71.7868,71.8312,124825.0
2022-07-15 14:50:00,80.8,80.81,80.78,80.8,86630.0,71.8223,71.8312,71.8046,71.8223,86630.0
2022-07-15 15:00:00,80.8,80.8,80.77,80.8,92309.0,71.8223,71.8223,71.7957,71.8223,92309.0
2022-07-15 15:10:00,80.8,80.8,80.77,80.78,92147.0,71.8223,71.8223,71.7957,71.8046,92147.0
2022-07-15 15:20:00,80.79,80.79,80.76,80.78,938462.0,71.8135,71.8135,71.7868,71.8046,938462.0
2022-07-15 15:30:00,80.78,80.78,80.74,80.78,157009.0,71.8046,71.8046,71.769,71.8046,157009.0
2022-07-15 15:40:00,80.78,80.81,80.77,80.8,106112.0,71.8046,71.8312,71.7957,71.8223,106112.0
2022-07-15 15:50:00,80.81,80.83,80.79,80.81,53426.0,71.8312,71.849,71.8135,71.8312,53426.0
2022-07-18 09:30:00,80.63,80.68,80.6,80.61,54893.0,71.6712,71.7157,71.6446,71.6534,54893.0
2022-07-18 09:40:00,80.61,80.67,80.56,80.67,27671.0,71.6534,71.7068,71.609,71.7068,27671.0
2022-07-18 09:50:00,80.69,80.71,80.66,80.67,298822.0,71.7246,71.7423,71.6979,71.7068,298822.0
2022-07-18 10:00:00,80.69,80.73,80.6,80.61,25628.0,71.7246,71.7601,71.6446,71.6534,25628.0
2022-07-18 10:10:00,80.6,80.61,80.56,80.6,34960.0,71.6446,71.6534,71.609,71.6446,34960.0
2022-07-18 10:20:00,80.6,80.62,80.56,80.61,26702.0,71.6446,71.6623,71.609,71.6534,26702.0
2022-07-18 10:30:00,80.6,80.62,80.57,80.58,27822.0,71.6446,71.6623,71.6179,71.6268,27822.0
2022-07-18 10:40:00,80.58,80.59,80.53,80.54,24263.0,71.6268,71.6357,71.5823,71.5912,24263.0
2022-07-18 10:50:00,80.54,80.55,80.5,80.5,170415.0,71.5912,71.6001,71.5557,71.5557,170415.0
2022-07-18 11:00:00,80.5,80.52,80.42,80.42,38930.0,71.5557,71.5734,71.4846,71.4846,38930.0
2022-07-18 11:10:00,80.43,80.45,80.38,80.45,27252.0,71.4934,71.5112,71.449,71.5112,27252.0
2022-07-18 11:20:00,80.45,80.49,80.44,80.49,233840.0,71.5112,71.5468,71.5023,71.5468,233840.0
2022-07-18 11:30:00,80.49,80.5,80.45,80.45,17775.0,71.5468,71.5557,71.5112,71.5112,17775.0
2022-07-18 11:40:00,80.44,80.46,80.43,80.44,24478.0,71.5023,71.5201,71.4934,71.5023,24478.0
2022-07-18 11:50:00,80.45,80.47,80.38,80.38,38544.0,71.5112,71.529,71.449,71.449,38544.0
2022-07-18 12:00:00,80.39,80.43,80.37,80.42,32419.0,71.4579,71.4934,71.4401,71.4846,32419.0
2022-07-18 12:10:00,80.42,80.45,80.41,80.45,23984.0,71.4846,71.5112,71.4757,71.5112,23984.0
2022-07-18 12:20:00,80.46,80.49,80.44,80.48,13250.0,71.5201,71.5468,71.5023,71.5379,13250.0
2022-07-18 12:30:00,80.48,80.49,80.47,80.48,16972.0,71.5379,71.5468,71.529,71.5379,16972.0
2022-07-18 12:40:00,80.48,80.52,80.47,80.52,15877.0,71.5379,71.5734,71.529,71.5734,15877.0
2022-07-18 12:50:00,80.52,80.53,80.49,80.52,18470.0,71.5734,71.5823,71.5468,71.5734,18470.0
2022-07-18 13:00:00,80.52,80.54,80.51,80.54,476708.0,71.5734,71.5912,71.5646,71.5912,476708.0
2022-07-18 13:10:00,80.54,80.6,80.53,80.56,33589.0,71.5912,71.6446,71.5823,71.609,33589.0
2022-07-18 13:20:00,80.57,80.59,80.55,80.57,44816.0,71.6179,71.6357,71.6001,71.6179,44816.0
2022-07-18 13:30:00,80.58,80.6,80.57,80.58,262181.0,71.6268,71.6446,71.6179,71.6268,262181.0
2022-07-18 13:40:00,80.58,80.62,80.56,80.57,108394.0,71.6268,71.6623,71.609,71.6179,108394.0
2022-07-18 13:50:00,80.58,80.6,80.57,80.58,48861.0,71.6268,71.6446,71.6179,71.6268,48861.0
2022-07-18 14:00:00,80.58,80.64,80.57,80.63,35959.0,71.6268,71.6801,71.6179,71.6712,35959.0
2022-07-18 14:10:00,80.63,80.65,80.61,80.64,429037.0,71.6712,71.689,71.6534,71.6801,429037.0
2022-07-18 14:20:00,80.64,80.64,80.6,80.62,25954.0,71.6801,71.6801,71.6446,71.6623,25954.0
2022-07-18 14:30:00,80.62,80.62,80.59,80.59,35089.0,71.6623,71.6623,71.6357,71.6357,35089.0
2022-07-18 14:40:00,80.59,80.61,80.59,80.61,43094.0,71.6357,71.6534,71.6357,71.6534,43094.0
2022-07-18 14:50:00,80.61,80.63,80.59,80.6,69069.0,71.6534,71.6712,71.6357,71.6446,69069.0
2022-07-18 15:00:00,80.59,80.61,80.57,80.59,29677.0,71.6357,71.6534,71.6179,71.6357,29677.0
2022-07-18 15:10:00,80.59,80.6,80.55,80.56,73360.0,71.6357,71.6446,71.6001,71.609,73360.0
2022-07-18 15:20:00,80.56,80.6,80.55,80.59,70792.0,71.609,71.6446,71.6001,71.6357,70792.0
2022-07-18 15:30:00,80.58,80.6,80.52,80.53,88885.0,71.6268,71.6446,71.5734,71.5823,88885.0
2022-07-18 15:40:00,80.52,80.55,80.47,80.48,335337.0,71.5734,71.6001,71.529,71.5379,335337.0
2022-07-18 15:50:00,80.48,80.51,80.45,80.47,656205.0,71.5379,71.5646,71.5112,71.529,656205.0
2022-07-19 09:30:00,80.41,80.48,80.41,80.46,349343.0,71.4757,71.5379,71.4757,71.5201,349343.0
2022-07-19 09:40:00,80.48,80.5,80.42,80.47,167906.0,71.5379,71.5557,71.4846,71.529,167906.0
2022-07-19 09:50:00,80.46,80.48,80.44,80.45,24838.0,71.5201,71.5379,71.5023,71.5112,24838.0
2022-07-19 10:00:00,80.47,80.49,80.42,80.46,20674.0,71.529,71.5468,71.4846,71.5201,20674.0
2022-07-19 10:10:00,80.47,80.5,80.38,80.38,46318.0,71.529,71.5557,71.449,71.449,46318.0
2022-07-19 10:20:00,80.39,80.39,80.31,80.36,42805.0,71.4579,71.4579,71.3868,71.4312,42805.0
2022-07-19 10:30:00,80.36,80.38,80.3,80.31,357070.0,71.4312,71.449,71.3779,71.3868,357070.0
2022-07-19 10:40:00,80.31,80.4,80.26,80.4,157468.0,71.3868,71.4668,71.3423,71.4668,157468.0
2022-07-19 10:50:00,80.4,80.45,80.4,80.42,91564.0,71.4668,71.5112,71.4668,71.4846,91564.0
2022-07-19 11:00:00,80.42,80.47,80.39,80.46,641701.0,71.4846,71.529,71.4579,71.5201,641701.0
2022-07-19 11:10:00,80.47,80.54,80.46,80.51,415303.0,71.529,71.5912,71.5201,71.5646,415303.0
2022-07-19 11:20:00,80.51,80.53,80.48,80.49,93306.0,71.5646,71.5823,71.5379,71.5468,93306.0
2022-07-19 11:30:00,80.49,80.54,80.49,80.51,243667.0,71.5468,71.5912,71.5468,71.5646,243667.0
2022-07-19 11:40:00,80.5,80.5,80.47,80.5,352351.0,71.5557,71.5557,71.529,71.5557,352351.0
2022-07-19 11:50:00,80.5,80.51,80.44,80.45,193215.0,71.5557,71.5646,71.5023,71.5112,193215.0
2022-07-19 12:00:00,80.45,80.45,80.41,80.42,56899.0,71.5112,71.5112,71.4757,71.4846,56899.0
2022-07-19 12:10:00,80.41,80.47,80.41,80.43,15515.0,71.4757,71.529,71.4757,71.4934,15515.0
2022-07-19 12:20:00,80.41,80.46,80.41,80.44,298332.0,71.4757,71.5201,71.4757,71.5023,298332.0
2022-07-19 12:30:00,80.44,80.46,80.43,80.45,28158.0,71.5023,71.5201,71.4934,71.5112,28158.0
2022-07-19 12:40:00,80.45,80.46,80.41,80.44,30902.0,71.5112,71.5201,71.4757,71.5023,30902.0
2022-07-19 12:50:00,80.44,80.45,80.41,80.45,61604.0,71.5023,71.5112,71.4757,71.5112,61604.0
2022-07-19 13:00:00,80.45,80.45,80.42,80.43,44576.0,71.5112,71.5112,71.4846,71.4934,44576.0
2022-07-19 13:10:00,80.42,80.45,80.41,80.42,44529.0,71.4846,71.5112,71.4757,71.4846,44529.0
2022-07-19 13:20:00,80.43,80.44,80.4,80.44,24739.0,71.4934,71.5023,71.4668,71.5023,24739.0
2022-07-19 13:30:00,80.44,80.49,80.43,80.49,39826.0,71.5023,71.5468,71.4934,71.5468,39826.0
2022-07-19 13:40:00,80.48,80.48,80.45,80.45,98390.0,71.5379,71.5379,71.5112,71.5112,98390.0
2022-07-19 13:50:00,80.46,80.46,80.42,80.44,237998.0,71.5201,71.5201,71.4846,71.5023,237998.0
2022-07-19 14:00:00,80.44,80.46,80.43,80.45,216174.0,71.5023,71.5201,71.4934,71.5112,216174.0
2022-07-19 14:10:00,80.45,80.48,80.44,80.45,321591.0,71.5112,71.5379,71.5023,71.5112,321591.0
2022-07-19 14:20:00,80.44,80.45,80.41,80.44,42319.0,71.5023,71.5112,71.4757,71.5023,42319.0
2022-07-19 14:30:00,80.44,80.45,80.4,80.41,65836.0,71.5023,71.5112,71.4668,71.4757,65836.0
2022-07-19 14:40:00,80.4,80.41,80.39,80.41,22692.0,71.4668,71.4757,71.4579,71.4757,22692.0
2022-07-19 14:50:00,80.41,80.44,80.4,80.42,47564.0,71.4757,71.5023,71.4668,71.4846,47564.0
2022-07-19 15:00:00,80.43,80.45,80.41,80.45,65260.0,71.4934,71.5112,71.4757,71.5112,65260.0
2022-07-19 15:10:00,80.45,80.46,80.43,80.45,84702.0,71.5112,71.5201,71.4934,71.5112,84702.0
2022-07-19 15:20:00,80.45,80.49,80.45,80.48,55033.0,71.5112,71.5468,71.5112,71.5379,55033.0
2022-07-19 15:30:00,80.47,80.51,80.47,80.5,66425.0,71.529,71.5646,71.529,71.5557,66425.0
2022-07-19 15:40:00,80.5,80.51,80.48,80.49,124005.0,71.5557,71.5646,71.5379,71.5468,124005.0
2022-07-19 15:50:00,80.48,80.52,80.47,80.5,123677.0,71.5379,71.5734,71.529,71.5557,123677.0
2022-07-20 09:30:00,80.8,80.8,80.67,80.67,29153.0,71.8223,71.8223,71.7068,71.7068,29153.0
2022-07-20 09:40:00,80.67,80.71,80.65,80.7,107980.0,71.7068,71.7423,71.689,71.7335,107980.0
2022-07-20 09:50:00,80.7,80.72,80.66,80.7,319135.0,71.7335,71.7512,71.6979,71.7335,319135.0
2022-07-20 10:00:00,80.7,80.75,80.61,80.62,132126.0,71.7335,71.7779,71.6534,71.6623,132126.0
2022-07-20 10:10:00,80.62,80.64,80.59,80.63,25288.0,71.6623,71.6801,71.6357,71.6712,25288.0
2022-07-20 10:20:00,80.64,80.64,80.5,80.51,25917.0,71.6801,71.6801,71.5557,71.5646,25917.0
2022-07-20 10:30:00,80.5,80.55,80.5,80.54,28196.0,71.5557,71.6001,71.5557,71.5912,28196.0
2022-07-20 10:40:00,80.54,80.58,80.53,80.55,17747.0,71.5912,71.6268,71.5823,71.6001,17747.0
2022-07-20 10:50:00,80.56,80.58,80.55,80.57,30648.0,71.609,71.6268,71.6001,71.6179,30648.0
2022-07-20 11:00:00,80.57,80.59,80.51,80.51,30362.0,71.6179,71.6357,71.5646,71.5646,30362.0
2022-07-20 11:10:00,80.52,80.53,80.49,80.53,23244.0,71.5734,71.5823,71.5468,71.5823,23244.0
2022-07-20 11:20:00,80.53,80.55,80.5,80.5,13964.0,71.5823,71.6001,71.5557,71.5557,13964.0
2022-07-20 11:30:00,80.51,80.51,80.46,80.48,35226.0,71.5646,71.5646,71.5201,71.5379,35226.0
2022-07-20 11:40:00,80.48,80.5,80.46,80.47,12105.0,71.5379,71.5557,71.5201,71.529,12105.0
2022-07-20 11:50:00,80.47,80.49,80.45,80.46,12942.0,71.529,71.5468,71.5112,71.5201,12942.0
2022-07-20 12:00:00,80.45,80.46,80.41,80.42,43752.0,71.5112,71.5201,71.4757,71.4846,43752.0
2022-07-20 12:10:00,80.43,80.45,80.43,80.44,13138.0,71.4934,71.5112,71.4934,71.5023,13138.0
2022-07-20 12:20:00,80.44,80.45,80.43,80.44,37683.0,71.5023,71.5112,71.4934,71.5023,37683.0
2022-07-20 12:30:00,80.43,80.45,80.41,80.44,39005.0,71.4934,71.5112,71.4757,71.5023,39005.0
2022-07-20 12:40:00,80.44,80.44,80.38,80.4,41196.0,71.5023,71.5023,71.449,71.4668,41196.0
2022-07-20 12:50:00,80.4,80.42,80.39,80.42,28780.0,71.4668,71.4846,71.4579,71.4846,28780.0
2022-07-20 13:00:00,80.43,80.49,80.4,80.47,166433.0,71.4934,71.5468,71.4668,71.529,166433.0
2022-07-20 13:10:00,80.47,80.49,80.42,80.45,66696.0,71.529,71.5468,71.4846,71.5112,66696.0
2022-07-20 13:20:00,80.45,80.45,80.39,80.41,29628.0,71.5112,71.5112,71.4579,71.4757,29628.0
2022-07-20 13:30:00,80.4,80.41,80.35,80.36,28444.0,71.4668,71.4757,71.4223,71.4312,28444.0
2022-07-20 13:40:00,80.36,80.39,80.36,80.37,48805.0,71.4312,71.4579,71.4312,71.4401,48805.0
2022-07-20 13:50:00,80.37,80.4,80.33,80.33,212702.0,71.4401,71.4668,71.4046,71.4046,212702.0
2022-07-20 14:00:00,80.33,80.37,80.33,80.36,31760.0,71.4046,71.4401,71.4046,71.4312,31760.0
2022-07-20 14:10:00,80.35,80.36,80.33,80.36,21533.0,71.4223,71.4312,71.4046,71.4312,21533.0
2022-07-20 14:20:00,80.36,80.38,80.35,80.38,20392.0,71.4312,71.449,71.4223,71.449,20392.0
2022-07-20 14:30:00,80.37,80.37,80.33,80.34,52601.0,71.4401,71.4401,71.4046,71.4134,52601.0
2022-07-20 14:40:00,80.34,80.37,80.33,80.37,51932.0,71.4134,71.4401,71.4046,71.4401,51932.0
2022-07-20 14:50:00,80.37,80.37,80.33,80.34,50903.0,71.4401,71.4401,71.4046,71.4134,50903.0
2022-07-20 15:00:00,80.34,80.36,80.34,80.36,47631.0,71.4134,71.4312,71.4134,71.4312,47631.0
2022-07-20 15:10:00,80.36,80.37,80.35,80.35,119631.0,71.4312,71.4401,71.4223,71.4223,119631.0
2022-07-20 15:20:00,80.35,80.37,80.35,80.37,55534.0,71.4223,71.4401,71.4223,71.4401,55534.0
2022-07-20 15:30:00,80.37,80.39,80.36,80.39,44519.0,71.4401,71.4579,71.4312,71.4579,44519.0
2022-07-20 15:40:00,80.38,80.4,80.33,80.34,93094.0,71.449,71.4668,71.4046,71.4134,93094.0
2022-07-20 15:50:00,80.34,80.35,80.3,80.32,53604.0,71.4134,71.4223,71.3779,71.3957,53604.0
2022-07-21 09:30:00,80.59,80.7,80.53,80.69,66491.0,71.6357,71.7335,71.5823,71.7246,66491.0
2022-07-21 09:40:00,80.69,80.76,80.65,80.67,41418.0,71.7246,71.7868,71.689,71.7068,41418.0
2022-07-21 09:50:00,80.67,80.8,80.66,80.73,85816.0,71.7068,71.8223,71.6979,71.7601,85816.0
2022-07-21 10:00:00,80.74,80.83,80.74,80.81,128326.0,71.769,71.849,71.769,71.8312,128326.0
2022-07-21 10:10:00,80.81,80.82,80.76,80.81,164564.0,71.8312,71.8401,71.7868,71.8312,164564.0
2022-07-21 10:20:00,80.81,80.85,80.78,80.8,395411.0,71.8312,71.8668,71.8046,71.8223,395411.0
2022-07-21 10:30:00,80.79,80.93,80.79,80.92,61089.0,71.8135,71.9379,71.8135,71.929,61089.0
2022-07-21 10:40:00,80.92,80.94,80.87,80.89,85128.0,71.929,71.9468,71.8846,71.9023,85128.0
2022-07-21 10:50:00,80.9,80.95,80.85,80.95,87324.0,71.9112,71.9557,71.8668,71.9557,87324.0
2022-07-21 11:00:00,80.95,80.97,80.89,80.89,81332.0,71.9557,71.9735,71.9023,71.9023,81332.0
2022-07-21 11:10:00,80.9,80.93,80.88,80.9,139342.0,71.9112,71.9379,71.8935,71.9112,139342.0
2022-07-21 11:20:00,80.9,80.9,80.86,80.88,118868.0,71.9112,71.9112,71.8757,71.8935,118868.0
2022-07-21 11:30:00,80.88,80.94,80.87,80.92,92660.0,71.8935,71.9468,71.8846,71.929,92660.0
2022-07-21 11:40:00,80.93,80.98,80.91,80.97,198063.0,71.9379,71.9823,71.9201,71.9735,198063.0
2022-07-21 11:50:00,80.96,80.97,80.94,80.95,50561.0,71.9646,71.9735,71.9468,71.9557,50561.0
2022-07-21 12:00:00,80.94,80.98,80.92,80.93,54629.0,71.9468,71.9823,71.929,71.9379,54629.0
2022-07-21 12:10:00,80.92,80.93,80.88,80.92,194816.0,71.929,71.9379,71.8935,71.929,194816.0
2022-07-21 12:20:00,80.92,80.96,80.92,80.94,39594.0,71.929,71.9646,71.929,71.9468,39594.0
2022-07-21 12:30:00,80.95,81.02,80.94,80.98,182545.0,71.9557,72.0179,71.9468,71.9823,182545.0
2022-07-21 12:40:00,80.97,80.99,80.96,80.96,28077.0,71.9735,71.9912,71.9646,71.9646,28077.0
2022-07-21 12:50:00,80.97,80.98,80.93,80.96,41235.0,71.9735,71.9823,71.9379,71.9646,41235.0
2022-07-21 13:00:00,80.97,81.0,80.93,80.96,87959.0,71.9735,72.0001,71.9379,71.9646,87959.0
2022-07-21 13:10:00,80.97,80.99,80.96,80.98,30968.0,71.9735,71.9912,71.9646,71.9823,30968.0
2022-07-21 13:20:00,80.98,81.03,80.97,81.02,27661.0,71.9823,72.0268,71.9735,72.0179,27661.0
2022-07-21 13:30:00,81.02,81.04,80.99,81.02,50878.0,72.0179,72.0357,71.9912,72.0179,50878.0
2022-07-21 13:40:00,81.01,81.03,81.0,81.02,15794.0,72.009,72.0268,72.0001,72.0179,15794.0
2022-07-21 13:50:00,81.01,81.03,81.01,81.01,60344.0,72.009,72.0268,72.009,72.009,60344.0
2022-07-21 14:00:00,81.03,81.05,80.99,81.01,69277.0,72.0268,72.0446,71.9912,72.009,69277.0
2022-07-21 14:10:00,81.01,81.03,81.01,81.01,12880.0,72.009,72.0268,72.009,72.009,12880.0
2022-07-21 14:20:00,81.02,81.05,81.02,81.04,534768.0,72.0179,72.0446,72.0179,72.0357,534768.0
2022-07-21 14:30:00,81.04,81.07,81.03,81.06,295016.0,72.0357,72.0623,72.0268,72.0535,295016.0
2022-07-21 14:40:00,81.06,81.07,81.03,81.04,57327.0,72.0535,72.0623,72.0268,72.0357,57327.0
2022-07-21 14:50:00,81.04,81.12,81.04,81.12,23608.0,72.0357,72.1068,72.0357,72.1068,23608.0
2022-07-21 15:00:00,81.14,81.14,81.09,81.11,15475.0,72.1246,72.1246,72.0801,72.0979,15475.0
2022-07-21 15:10:00,81.11,81.17,81.09,81.16,49412.0,72.0979,72.1512,72.0801,72.1423,49412.0
2022-07-21 15:20:00,81.16,81.19,81.15,81.19,19440.0,72.1423,72.169,72.1335,72.169,19440.0
2022-07-21 15:30:00,81.2,81.25,81.18,81.22,209308.0,72.1779,72.2223,72.1601,72.1957,209308.0
2022-07-21 15:40:00,81.21,81.26,81.2,81.23,97260.0,72.1868,72.2312,72.1779,72.2046,97260.0
2022-07-21 15:50:00,81.23,81.26,81.17,81.25,109277.0,72.2046,72.2312,72.1512,72.2223,109277.0
2022-07-22 09:30:00,81.9,81.93,81.85,81.92,99415.0,72.8001,72.8268,72.7557,72.8179,99415.0
2022-07-22 09:40:00,81.92,82.2,81.92,82.19,141425.0,72.8179,73.0668,72.8179,73.0579,141425.0
2022-07-22 09:50:00,82.17,82.18,82.0,82.02,265642.0,73.0401,73.049,72.889,72.9068,265642.0
2022-07-22 10:00:00,82.01,82.03,81.92,81.92,70992.0,72.8979,72.9157,72.8179,72.8179,70992.0
2022-07-22 10:10:00,81.92,81.98,81.88,81.9,253002.0,72.8179,72.8712,72.7823,72.8001,253002.0
2022-07-22 10:20:00,81.88,81.88,81.72,81.75,186582.0,72.7823,72.7823,72.6401,72.6668,186582.0
2022-07-22 10:30:00,81.75,81.78,81.71,81.77,66725.0,72.6668,72.6935,72.6312,72.6846,66725.0
2022-07-22 10:40:00,81.78,81.83,81.77,81.8,44750.0,72.6935,72.7379,72.6846,72.7112,44750.0
2022-07-22 10:50:00,81.79,81.82,81.75,81.81,40533.0,72.7023,72.729,72.6668,72.7201,40533.0
2022-07-22 11:00:00,81.81,81.85,81.79,81.81,104575.0,72.7201,72.7557,72.7023,72.7201,104575.0
2022-07-22 11:10:00,81.81,81.81,81.76,81.81,21864.0,72.7201,72.7201,72.6757,72.7201,21864.0
2022-07-22 11:20:00,81.8,81.87,81.76,81.83,47184.0,72.7112,72.7735,72.6757,72.7379,47184.0
2022-07-22 11:30:00,81.84,81.85,81.81,81.82,79483.0,72.7468,72.7557,72.7201,72.729,79483.0
2022-07-22 11:40:00,81.79,81.8,81.74,81.75,67321.0,72.7023,72.7112,72.6579,72.6668,67321.0
2022-07-22 11:50:00,81.76,81.77,81.74,81.74,39435.0,72.6757,72.6846,72.6579,72.6579,39435.0
2022-07-22 12:00:00,81.75,81.76,81.73,81.74,12880.0,72.6668,72.6757,72.649,72.6579,12880.0
2022-07-22 12:10:00,81.73,81.75,81.71,81.74,68224.0,72.649,72.6668,72.6312,72.6579,68224.0
2022-07-22 12:20:00,81.73,81.75,81.72,81.73,78670.0,72.649,72.6668,72.6401,72.649,78670.0
2022-07-22 12:30:00,81.73,81.77,81.73,81.77,21319.0,72.649,72.6846,72.649,72.6846,21319.0
2022-07-22 12:40:00,81.77,81.77,81.73,81.74,45789.0,72.6846,72.6846,72.649,72.6579,45789.0
2022-07-22 12:50:00,81.73,81.8,81.73,81.79,35859.0,72.649,72.7112,72.649,72.7023,35859.0
2022-07-22 13:00:00,81.79,81.85,81.79,81.84,68635.0,72.7023,72.7557,72.7023,72.7468,68635.0
2022-07-22 13:10:00,81.84,81.85,81.78,81.83,95087.0,72.7468,72.7557,72.6935,72.7379,95087.0
2022-07-22 13:20:00,81.83,81.83,81.78,81.79,19770.0,72.7379,72.7379,72.6935,72.7023,19770.0
2022-07-22 13:30:00,81.79,81.79,81.72,81.73,40111.0,72.7023,72.7023,72.6401,72.649,40111.0
2022-07-22 13:40:00,81.72,81.73,81.69,81.7,19849.0,72.6401,72.649,72.6135,72.6223,19849.0
2022-07-22 13:50:00,81.7,81.73,81.69,81.71,33634.0,72.6223,72.649,72.6135,72.6312,33634.0
2022-07-22 14:00:00,81.71,81.71,81.63,81.63,51673.0,72.6312,72.6312,72.5601,72.5601,51673.0
2022-07-22 14:10:00,81.64,81.64,81.59,81.6,26106.0,72.569,72.569,72.5246,72.5335,26106.0
2022-07-22 14:20:00,81.6,81.62,81.58,81.61,20236.0,72.5335,72.5512,72.5157,72.5423,20236.0
2022-07-22 14:30:00,81.61,81.61,81.58,81.6,122541.0,72.5423,72.5423,72.5157,72.5335,122541.0
2022-07-22 14:40:00,81.59,81.6,81.58,81.59,171299.0,72.5246,72.5335,72.5157,72.5246,171299.0
2022-07-22 14:50:00,81.59,81.66,81.59,81.65,23656.0,72.5246,72.5868,72.5246,72.5779,23656.0
2022-07-22 15:00:00,81.62,81.69,81.6,81.68,50116.0,72.5512,72.6135,72.5335,72.6046,50116.0
2022-07-22 15:10:00,81.69,81.73,81.68,81.72,37262.0,72.6135,72.649,72.6046,72.6401,37262.0
2022-07-22 15:20:00,81.73,81.75,81.71,81.73,14156.0,72.649,72.6668,72.6312,72.649,14156.0
2022-07-22 15:30:00,81.73,81.74,81.71,81.72,24534.0,72.649,72.6579,72.6312,72.6401,24534.0
2022-07-22 15:40:00,81.72,81.8,81.71,81.79,36390.0,72.6401,72.7112,72.6312,72.7023,36390.0
2022-07-22 15:50:00,81.8,81.86,81.77,81.84,39359.0,72.7112,72.7646,72.6846,72.7468,39359.0
2022-07-25 09:30:00,81.47,81.55,81.46,81.5,113170.0,72.4179,72.489,72.409,72.4446,113170.0
2022-07-25 09:40:00,81.5,81.52,81.45,81.51,3830942.0,72.4446,72.4623,72.4001,72.4535,3830942.0
2022-07-25 09:50:00,81.51,81.56,81.48,81.53,169470.0,72.4535,72.4979,72.4268,72.4712,169470.0
2022-07-25 10:00:00,81.53,81.54,81.44,81.47,245749.0,72.4712,72.4801,72.3912,72.4179,245749.0
2022-07-25 10:10:00,81.46,81.46,81.38,81.4,49184.0,72.409,72.409,72.3379,72.3557,49184.0
2022-07-25 10:20:00,81.41,81.54,81.4,81.48,284343.0,72.3646,72.4801,72.3557,72.4268,284343.0
2022-07-25 10:30:00,81.48,81.58,81.46,81.54,79194.0,72.4268,72.5157,72.409,72.4801,79194.0
2022-07-25 10:40:00,81.55,81.55,81.45,81.47,199535.0,72.489,72.489,72.4001,72.4179,199535.0
2022-07-25 10:50:00,81.47,81.48,81.4,81.41,127258.0,72.4179,72.4268,72.3557,72.3646,127258.0
2022-07-25 11:00:00,81.4,81.44,81.37,81.44,73753.0,72.3557,72.3912,72.329,72.3912,73753.0
2022-07-25 11:10:00,81.44,81.47,81.41,81.47,92855.0,72.3912,72.4179,72.3646,72.4179,92855.0
2022-07-25 11:20:00,81.48,81.52,81.48,81.5,28559.0,72.4268,72.4623,72.4268,72.4446,28559.0
2022-07-25 11:30:00,81.5,81.52,81.49,81.5,17167.0,72.4446,72.4623,72.4357,72.4446,17167.0
2022-07-25 11:40:00,81.5,81.53,81.47,81.51,24680.0,72.4446,72.4712,72.4179,72.4535,24680.0
2022-07-25 11:50:00,81.5,81.51,81.45,81.47,67720.0,72.4446,72.4535,72.4001,72.4179,67720.0
2022-07-25 12:00:00,81.47,81.49,81.44,81.45,30752.0,72.4179,72.4357,72.3912,72.4001,30752.0
2022-07-25 12:10:00,81.44,81.48,81.44,81.48,28616.0,72.3912,72.4268,72.3912,72.4268,28616.0
2022-07-25 12:20:00,81.48,81.52,81.47,81.5,43887.0,72.4268,72.4623,72.4179,72.4446,43887.0
2022-07-25 12:30:00,81.5,81.51,81.47,81.48,40617.0,72.4446,72.4535,72.4179,72.4268,40617.0
2022-07-25 12:40:00,81.48,81.53,81.47,81.48,60285.0,72.4268,72.4712,72.4179,72.4268,60285.0
2022-07-25 12:50:00,81.47,81.48,81.45,81.46,76943.0,72.4179,72.4268,72.4001,72.409,76943.0
2022-07-25 13:00:00,81.46,81.5,81.46,81.47,176892.0,72.409,72.4446,72.409,72.4179,176892.0
2022-07-25 13:10:00,81.47,81.49,81.45,81.46,51257.0,72.4179,72.4357,72.4001,72.409,51257.0
2022-07-25 13:20:00,81.46,81.47,81.45,81.47,42342.0,72.409,72.4179,72.4001,72.4179,42342.0
2022-07-25 13:30:00,81.47,81.47,81.43,81.44,34898.0,72.4179,72.4179,72.3823,72.3912,34898.0
2022-07-25 13:40:00,81.44,81.44,81.41,81.42,25918.0,72.3912,72.3912,72.3646,72.3735,25918.0
2022-07-25 13:50:00,81.41,81.42,81.4,81.41,31869.0,72.3646,72.3735,72.3557,72.3646,31869.0
2022-07-25 14:00:00,81.41,81.41,81.38,81.39,25111.0,72.3646,72.3646,72.3379,72.3468,25111.0
2022-07-25 14:10:00,81.39,81.44,81.38,81.42,107924.0,72.3468,72.3912,72.3379,72.3735,107924.0
2022-07-25 14:20:00,81.44,81.5,81.43,81.5,44758.0,72.3912,72.4446,72.3823,72.4446,44758.0
2022-07-25 14:30:00,81.5,81.54,81.49,81.51,149939.0,72.4446,72.4801,72.4357,72.4535,149939.0
2022-07-25 14:40:00,81.51,81.52,81.47,81.48,118218.0,72.4535,72.4623,72.4179,72.4268,118218.0
2022-07-25 14:50:00,81.47,81.49,81.46,81.48,44867.0,72.4179,72.4357,72.409,72.4268,44867.0
2022-07-25 15:00:00,81.48,81.53,81.47,81.53,28448.0,72.4268,72.4712,72.4179,72.4712,28448.0
2022-07-25 15:10:00,81.52,81.53,81.49,81.5,87902.0,72.4623,72.4712,72.4357,72.4446,87902.0
2022-07-25 15:20:00,81.5,81.54,81.49,81.54,137859.0,72.4446,72.4801,72.4357,72.4801,137859.0
2022-07-25 15:30:00,81.53,81.55,81.5,81.55,33929.0,72.4712,72.489,72.4446,72.489,33929.0
2022-07-25 15:40:00,81.55,81.55,81.51,81.52,63239.0,72.489,72.489,72.4535,72.4623,63239.0
2022-07-25 15:50:00,81.52,81.52,81.44,81.47,103291.0,72.4623,72.4623,72.3912,72.4179,103291.0
2022-07-26 09:30:00,81.64,81.73,81.64,81.7,99402.0,72.569,72.649,72.569,72.6223,99402.0
2022-07-26 09:40:00,81.7,81.72,81.65,81.65,53976.0,72.6223,72.6401,72.5779,72.5779,53976.0
2022-07-26 09:50:00,81.66,81.68,81.6,81.65,103277.0,72.5868,72.6046,72.5335,72.5779,103277.0
2022-07-26 10:00:00,81.66,81.7,81.61,81.65,103811.0,72.5868,72.6223,72.5423,72.5779,103811.0
2022-07-26 10:10:00,81.64,81.66,81.59,81.6,91433.0,72.569,72.5868,72.5246,72.5335,91433.0
2022-07-26 10:20:00,81.62,81.63,81.58,81.62,44032.0,72.5512,72.5601,72.5157,72.5512,44032.0
2022-07-26 10:30:00,81.62,81.64,81.6,81.61,31265.0,72.5512,72.569,72.5335,72.5423,31265.0
2022-07-26 10:40:00,81.61,81.61,81.49,81.49,49700.0,72.5423,72.5423,72.4357,72.4357,49700.0
2022-07-26 10:50:00,81.49,81.58,81.49,81.56,121576.0,72.4357,72.5157,72.4357,72.4979,121576.0
2022-07-26 11:00:00,81.57,81.62,81.56,81.59,32979.0,72.5068,72.5512,72.4979,72.5246,32979.0
2022-07-26 11:10:00,81.59,81.6,81.55,81.56,67814.0,72.5246,72.5335,72.489,72.4979,67814.0
2022-07-26 11:20:00,81.56,81.59,81.49,81.49,64081.0,72.4979,72.5246,72.4357,72.4357,64081.0
2022-07-26 11:30:00,81.5,81.5,81.48,81.5,36396.0,72.4446,72.4446,72.4268,72.4446,36396.0
2022-07-26 11:40:00,81.5,81.51,81.46,81.48,71488.0,72.4446,72.4535,72.409,72.4268,71488.0
2022-07-26 11:50:00,81.48,81.51,81.48,81.5,69118.0,72.4268,72.4535,72.4268,72.4446,69118.0
2022-07-26 12:00:00,81.5,81.52,81.46,81.48,40386.0,72.4446,72.4623,72.409,72.4268,40386.0
2022-07-26 12:10:00,81.47,81.53,81.47,81.52,43612.0,72.4179,72.4712,72.4179,72.4623,43612.0
2022-07-26 12:20:00,81.51,81.51,81.45,81.47,23325.0,72.4535,72.4535,72.4001,72.4179,23325.0
2022-07-26 12:30:00,81.48,81.52,81.48,81.51,93155.0,72.4268,72.4623,72.4268,72.4535,93155.0
2022-07-26 12:40:00,81.51,81.51,81.5,81.51,182459.0,72.4535,72.4535,72.4446,72.4535,182459.0
2022-07-26 12:50:00,81.51,81.52,81.48,81.51,12919.0,72.4535,72.4623,72.4268,72.4535,12919.0
2022-07-26 13:00:00,81.51,81.57,81.5,81.52,36418.0,72.4535,72.5068,72.4446,72.4623,36418.0
2022-07-26 13:10:00,81.52,81.55,81.5,81.52,30167.0,72.4623,72.489,72.4446,72.4623,30167.0
2022-07-26 13:20:00,81.53,81.53,81.48,81.49,60975.0,72.4712,72.4712,72.4268,72.4357,60975.0
2022-07-26 13:30:00,81.48,81.49,81.46,81.47,42001.0,72.4268,72.4357,72.409,72.4179,42001.0
2022-07-26 13:40:00,81.47,81.47,81.44,81.47,43743.0,72.4179,72.4179,72.3912,72.4179,43743.0
2022-07-26 13:50:00,81.47,81.48,81.45,81.47,134234.0,72.4179,72.4268,72.4001,72.4179,134234.0
2022-07-26 14:00:00,81.47,81.48,81.46,81.48,275320.0,72.4179,72.4268,72.409,72.4268,275320.0
2022-07-26 14:10:00,81.47,81.49,81.47,81.48,51699.0,72.4179,72.4357,72.4179,72.4268,51699.0
2022-07-26 14:20:00,81.48,81.5,81.48,81.49,72601.0,72.4268,72.4446,72.4268,72.4357,72601.0
2022-07-26 14:30:00,81.48,81.53,81.47,81.49,96673.0,72.4268,72.4712,72.4179,72.4357,96673.0
2022-07-26 14:40:00,81.49,81.51,81.47,81.47,576926.0,72.4357,72.4535,72.4179,72.4179,576926.0
2022-07-26 14:50:00,81.48,81.49,81.44,81.45,422290.0,72.4268,72.4357,72.3912,72.4001,422290.0
2022-07-26 15:00:00,81.45,81.45,81.4,81.4,129922.0,72.4001,72.4001,72.3557,72.3557,129922.0
2022-07-26 15:10:00,81.4,81.4,81.35,81.35,447592.0,72.3557,72.3557,72.3112,72.3112,447592.0
2022-07-26 15:20:00,81.36,81.37,81.32,81.34,698763.0,72.3201,72.329,72.2846,72.3023,698763.0
2022-07-26 15:30:00,81.34,81.36,81.33,81.36,209898.0,72.3023,72.3201,72.2935,72.3201,209898.0
2022-07-26 15:40:00,81.36,81.37,81.31,81.31,601217.0,72.3201,72.329,72.2757,72.2757,601217.0
2022-07-26 15:50:00,81.31,81.38,81.31,81.38,231598.0,72.2757,72.3379,72.2757,72.3379,231598.0
2022-07-27 09:30:00,81.59,81.74,81.59,81.74,111501.0,72.5246,72.6579,72.5246,72.6579,111501.0
2022-07-27 09:40:00,81.74,81.76,81.7,81.72,33304.0,72.6579,72.6757,72.6223,72.6401,33304.0
2022-07-27 09:50:00,81.71,81.73,81.67,81.69,43823.0,72.6312,72.649,72.5957,72.6135,43823.0
2022-07-27 10:00:00,81.69,81.74,81.69,81.72,68547.0,72.6135,72.6579,72.6135,72.6401,68547.0
2022-07-27 10:10:00,81.72,81.8,81.72,81.76,38257.0,72.6401,72.7112,72.6401,72.6757,38257.0
2022-07-27 10:20:00,81.75,81.79,81.74,81.76,39388.0,72.6668,72.7023,72.6579,72.6757,39388.0
2022-07-27 10:30:00,81.76,81.77,81.7,81.74,71294.0,72.6757,72.6846,72.6223,72.6579,71294.0
2022-07-27 10:40:00,81.74,81.76,81.72,81.75,21720.0,72.6579,72.6757,72.6401,72.6668,21720.0
2022-07-27 10:50:00,81.75,81.77,81.74,81.75,57638.0,72.6668,72.6846,72.6579,72.6668,57638.0
2022-07-27 11:00:00,81.76,81.82,81.75,81.8,38461.0,72.6757,72.729,72.6668,72.7112,38461.0
2022-07-27 11:10:00,81.8,81.83,81.79,81.8,116013.0,72.7112,72.7379,72.7023,72.7112,116013.0
2022-07-27 11:20:00,81.8,81.8,81.74,81.76,151584.0,72.7112,72.7112,72.6579,72.6757,151584.0
2022-07-27 11:30:00,81.76,81.79,81.73,81.73,49355.0,72.6757,72.7023,72.649,72.649,49355.0
2022-07-27 11:40:00,81.73,81.75,81.7,81.7,96821.0,72.649,72.6668,72.6223,72.6223,96821.0
2022-07-27 11:50:00,81.7,81.75,81.7,81.75,47242.0,72.6223,72.6668,72.6223,72.6668,47242.0
2022-07-27 12:00:00,81.74,81.81,81.74,81.8,58788.0,72.6579,72.7201,72.6579,72.7112,58788.0
2022-07-27 12:10:00,81.8,81.81,81.77,81.81,457028.0,72.7112,72.7201,72.6846,72.7201,457028.0
2022-07-27 12:20:00,81.8,81.8,81.77,81.78,21151.0,72.7112,72.7112,72.6846,72.6935,21151.0
2022-07-27 12:30:00,81.78,81.79,81.76,81.79,66125.0,72.6935,72.7023,72.6757,72.7023,66125.0
2022-07-27 12:40:00,81.79,81.82,81.78,81.79,392446.0,72.7023,72.729,72.6935,72.7023,392446.0
2022-07-27 12:50:00,81.78,81.81,81.78,81.81,49057.0,72.6935,72.7201,72.6935,72.7201,49057.0
2022-07-27 13:00:00,81.81,81.83,81.77,81.82,67620.0,72.7201,72.7379,72.6846,72.729,67620.0
2022-07-27 13:10:00,81.83,81.88,81.82,81.87,23879.0,72.7379,72.7823,72.729,72.7735,23879.0
2022-07-27 13:20:00,81.87,81.9,81.85,81.85,26915.0,72.7735,72.8001,72.7557,72.7557,26915.0
2022-07-27 13:30:00,81.86,81.87,81.83,81.84,115033.0,72.7646,72.7735,72.7379,72.7468,115033.0
2022-07-27 13:40:00,81.84,81.88,81.83,81.88,73740.0,72.7468,72.7823,72.7379,72.7823,73740.0
2022-07-27 13:50:00,81.88,82.0,81.86,81.98,136464.0,72.7823,72.889,72.7646,72.8712,136464.0
2022-07-27 14:00:00,82.07,82.08,81.82,81.82,193085.0,72.9512,72.9601,72.729,72.729,193085.0
2022-07-27 14:10:00,81.81,81.89,81.79,81.88,225825.0,72.7201,72.7912,72.7023,72.7823,225825.0
2022-07-27 14:20:00,81.88,81.92,81.86,81.92,126135.0,72.7823,72.8179,72.7646,72.8179,126135.0
2022-07-27 14:30:00,81.92,81.96,81.71,81.95,482755.0,72.8179,72.8535,72.6312,72.8446,482755.0
2022-07-27 14:40:00,81.98,82.29,81.98,82.19,197377.0,72.8712,73.1468,72.8712,73.0579,197377.0
2022-07-27 14:50:00,82.19,82.21,82.05,82.14,806408.0,73.0579,73.0757,72.9335,73.0135,806408.0
2022-07-27 15:00:00,82.14,82.15,82.06,82.06,73592.0,73.0135,73.0223,72.9423,72.9423,73592.0
2022-07-27 15:10:00,82.05,82.1,81.99,82.01,116227.0,72.9335,72.9779,72.8801,72.8979,116227.0
2022-07-27 15:20:00,82.02,82.1,82.01,82.08,123019.0,72.9068,72.9779,72.8979,72.9601,123019.0
2022-07-27 15:30:00,82.09,82.1,81.92,81.94,78061.0,72.969,72.9779,72.8179,72.8357,78061.0
2022-07-27 15:40:00,81.94,81.99,81.9,81.9,104857.0,72.8357,72.8801,72.8001,72.8001,104857.0
2022-07-27 15:50:00,81.91,81.97,81.88,81.94,967712.0,72.809,72.8623,72.7823,72.8357,967712.0
2022-07-28 09:30:00,82.53,82.7,82.53,82.56,321443.0,73.3601,73.5112,73.3601,73.3868,321443.0
2022-07-28 09:40:00,82.56,82.56,82.4,82.44,287179.0,73.3868,73.3868,73.2446,73.2801,287179.0
2022-07-28 09:50:00,82.45,82.56,82.38,82.55,320184.0,73.289,73.3868,73.2268,73.3779,320184.0
2022-07-28 10:00:00,82.55,82.61,82.48,82.51,1173704.0,73.3779,73.4312,73.3157,73.3423,1173704.0
2022-07-28 10:10:00,82.51,82.59,82.48,82.55,311001.0,73.3423,73.4135,73.3157,73.3779,311001.0
2022-07-28 10:20:00,82.56,82.59,82.52,82.56,183774.0,73.3868,73.4135,73.3512,73.3868,183774.0
2022-07-28 10:30:00,82.56,82.6,82.5,82.5,169659.0,73.3868,73.4223,73.3335,73.3335,169659.0
2022-07-28 10:40:00,82.5,82.51,82.42,82.51,230978.0,73.3335,73.3423,73.2623,73.3423,230978.0
2022-07-28 10:50:00,82.51,82.56,82.51,82.55,256260.0,73.3423,73.3868,73.3423,73.3779,256260.0
2022-07-28 11:00:00,82.55,82.57,82.51,82.52,191091.0,73.3779,73.3957,73.3423,73.3512,191091.0
2022-07-28 11:10:00,82.51,82.55,82.51,82.54,184366.0,73.3423,73.3779,73.3423,73.369,184366.0
2022-07-28 11:20:00,82.54,82.64,82.53,82.64,138644.0,73.369,73.4579,73.3601,73.4579,138644.0
2022-07-28 11:30:00,82.63,82.68,82.6,82.61,232645.0,73.449,73.4935,73.4223,73.4312,232645.0
2022-07-28 11:40:00,82.61,82.61,82.55,82.58,130079.0,73.4312,73.4312,73.3779,73.4046,130079.0
2022-07-28 11:50:00,82.57,82.58,82.5,82.52,161816.0,73.3957,73.4046,73.3335,73.3512,161816.0
2022-07-28 12:00:00,82.51,82.52,82.45,82.47,174912.0,73.3423,73.3512,73.289,73.3068,174912.0
2022-07-28 12:10:00,82.46,82.47,82.4,82.45,173706.0,73.2979,73.3068,73.2446,73.289,173706.0
2022-07-28 12:20:00,82.46,82.52,82.45,82.51,387216.0,73.2979,73.3512,73.289,73.3423,387216.0
2022-07-28 12:30:00,82.51,82.53,82.47,82.52,396583.0,73.3423,73.3601,73.3068,73.3512,396583.0
2022-07-28 12:40:00,82.52,82.52,82.46,82.48,177586.0,73.3512,73.3512,73.2979,73.3157,177586.0
2022-07-28 12:50:00,82.48,82.5,82.43,82.45,177002.0,73.3157,73.3335,73.2712,73.289,177002.0
2022-07-28 13:00:00,82.45,82.48,82.37,82.45,315275.0,73.289,73.3157,73.2179,73.289,315275.0
2022-07-28 13:10:00,82.45,82.53,82.44,82.52,154730.0,73.289,73.3601,73.2801,73.3512,154730.0
2022-07-28 13:20:00,82.53,82.53,82.49,82.52,158925.0,73.3601,73.3601,73.3246,73.3512,158925.0
2022-07-28 13:30:00,82.51,82.53,82.51,82.53,151847.0,73.3423,73.3601,73.3423,73.3601,151847.0
2022-07-28 13:40:00,82.53,82.57,82.52,82.53,181820.0,73.3601,73.3957,73.3512,73.3601,181820.0
2022-07-28 13:50:00,82.53,82.57,82.5,82.55,215034.0,73.3601,73.3957,73.3335,73.3779,215034.0
2022-07-28 14:00:00,82.55,82.55,82.48,82.48,169701.0,73.3779,73.3779,73.3157,73.3157,169701.0
2022-07-28 14:10:00,82.48,82.54,82.48,82.53,163933.0,73.3157,73.369,73.3157,73.3601,163933.0
2022-07-28 14:20:00,82.52,82.52,82.47,82.47,187769.0,73.3512,73.3512,73.3068,73.3068,187769.0
2022-07-28 14:30:00,82.47,82.49,82.43,82.48,171773.0,73.3068,73.3246,73.2712,73.3157,171773.0
2022-07-28 14:40:00,82.48,82.51,82.45,82.45,204236.0,73.3157,73.3423,73.289,73.289,204236.0
2022-07-28 14:50:00,82.45,82.54,82.45,82.54,235859.0,73.289,73.369,73.289,73.369,235859.0
2022-07-28 15:00:00,82.55,82.58,82.54,82.57,240155.0,73.3779,73.4046,73.369,73.3957,240155.0
2022-07-28 15:10:00,82.57,82.58,82.56,82.57,234564.0,73.3957,73.4046,73.3868,73.3957,234564.0
2022-07-28 15:20:00,82.57,82.6,82.57,82.6,261895.0,73.3957,73.4223,73.3957,73.4223,261895.0
2022-07-28 15:30:00,82.61,82.64,82.6,82.61,244737.0,73.4312,73.4579,73.4223,73.4312,244737.0
2022-07-28 15:40:00,82.61,82.62,82.54,82.56,318831.0,73.4312,73.4401,73.369,73.3868,318831.0
2022-07-28 15:50:00,82.56,82.65,82.55,82.64,878325.0,73.3868,73.4668,73.3779,73.4579,878325.0
2022-07-29 09:30:00,82.62,82.63,82.51,82.55,59914.0,73.4401,73.449,73.3423,73.3779,59914.0
2022-07-29 09:40:00,82.55,82.68,82.55,82.66,47179.0,73.3779,73.4935,73.3779,73.4757,47179.0
2022-07-29 09:50:00,82.67,82.69,82.58,82.61,98945.0,73.4846,73.5023,73.4046,73.4312,98945.0
2022-07-29 10:00:00,82.62,82.72,82.54,82.67,330899.0,73.4401,73.529,73.369,73.4846,330899.0
2022-07-29 10:10:00,82.67,82.71,82.63,82.66,74583.0,73.4846,73.5201,73.449,73.4757,74583.0
2022-07-29 10:20:00,82.66,82.74,82.65,82.71,1453492.0,73.4757,73.5468,73.4668,73.5201,1453492.0
2022-07-29 10:30:00,82.7,82.74,82.68,82.7,72955.0,73.5112,73.5468,73.4935,73.5112,72955.0
2022-07-29 10:40:00,82.7,82.77,82.68,82.74,26248.0,73.5112,73.5735,73.4935,73.5468,26248.0
2022-07-29 10:50:00,82.75,82.76,82.67,82.69,405015.0,73.5557,73.5646,73.4846,73.5023,405015.0
2022-07-29 11:00:00,82.69,82.73,82.68,82.72,214085.0,73.5023,73.5379,73.4935,73.529,214085.0
2022-07-29 11:10:00,82.71,82.77,82.71,82.74,466984.0,73.5201,73.5735,73.5201,73.5468,466984.0
2022-07-29 11:20:00,82.74,82.8,82.74,82.78,387608.0,73.5468,73.6001,73.5468,73.5823,387608.0
2022-07-29 11:30:00,82.78,82.83,82.76,82.83,43846.0,73.5823,73.6268,73.5646,73.6268,43846.0
2022-07-29 11:40:00,82.83,82.87,82.81,82.86,36902.0,73.6268,73.6623,73.609,73.6535,36902.0
2022-07-29 11:50:00,82.85,82.88,82.82,82.86,20547.0,73.6446,73.6712,73.6179,73.6535,20547.0
2022-07-29 12:00:00,82.86,82.91,82.86,82.88,64030.0,73.6535,73.6979,73.6535,73.6712,64030.0
2022-07-29 12:10:00,82.89,82.92,82.88,82.91,60727.0,73.6801,73.7068,73.6712,73.6979,60727.0
2022-07-29 12:20:00,82.91,82.91,82.85,82.87,134254.0,73.6979,73.6979,73.6446,73.6623,134254.0
2022-07-29 12:30:00,82.87,82.89,82.85,82.88,25156.0,73.6623,73.6801,73.6446,73.6712,25156.0
2022-07-29 12:40:00,82.87,82.9,82.84,82.9,19728.0,73.6623,73.689,73.6357,73.689,19728.0
2022-07-29 12:50:00,82.89,82.92,82.88,82.91,27135.0,73.6801,73.7068,73.6712,73.6979,27135.0
2022-07-29 13:00:00,82.91,82.91,82.85,82.89,19823.0,73.6979,73.6979,73.6446,73.6801,19823.0
2022-07-29 13:10:00,82.88,82.91,82.88,82.9,53390.0,73.6712,73.6979,73.6712,73.689,53390.0
2022-07-29 13:20:00,82.9,82.92,82.9,82.91,153908.0,73.689,73.7068,73.689,73.6979,153908.0
2022-07-29 13:30:00,82.92,82.94,82.9,82.92,57684.0,73.7068,73.7246,73.689,73.7068,57684.0
2022-07-29 13:40:00,82.93,82.94,82.91,82.92,28979.0,73.7157,73.7246,73.6979,73.7068,28979.0
2022-07-29 13:50:00,82.92,82.93,82.9,82.91,46983.0,73.7068,73.7157,73.689,73.6979,46983.0
2022-07-29 14:00:00,82.91,82.91,82.88,82.9,188580.0,73.6979,73.6979,73.6712,73.689,188580.0
2022-07-29 14:10:00,82.9,82.92,82.89,82.92,60733.0,73.689,73.7068,73.6801,73.7068,60733.0
2022-07-29 14:20:00,82.91,82.92,82.88,82.9,31908.0,73.6979,73.7068,73.6712,73.689,31908.0
2022-07-29 14:30:00,82.9,82.93,82.89,82.92,16760.0,73.689,73.7157,73.6801,73.7068,16760.0
2022-07-29 14:40:00,82.92,82.97,82.9,82.97,69052.0,73.7068,73.7512,73.689,73.7512,69052.0
2022-07-29 14:50:00,82.97,82.97,82.88,82.9,32631.0,73.7512,73.7512,73.6712,73.689,32631.0
2022-07-29 15:00:00,82.91,82.91,82.87,82.89,32579.0,73.6979,73.6979,73.6623,73.6801,32579.0
2022-07-29 15:10:00,82.89,82.91,82.83,82.84,46925.0,73.6801,73.6979,73.6268,73.6357,46925.0
2022-07-29 15:20:00,82.84,82.85,82.79,82.84,265908.0,73.6357,73.6446,73.5912,73.6357,265908.0
2022-07-29 15:30:00,82.84,82.89,82.82,82.86,131337.0,73.6357,73.6801,73.6179,73.6535,131337.0
2022-07-29 15:40:00,82.85,82.88,82.81,82.86,65550.0,73.6446,73.6712,73.609,73.6535,65550.0
2022-07-29 15:50:00,82.86,82.89,82.8,82.85,425090.0,73.6535,73.6801,73.6001,73.6446,425090.0
2022-08-01 09:30:00,82.69,82.7,82.58,82.65,161011.0,73.6771,73.686,73.579,73.6414,161011.0
2022-08-01 09:40:00,82.64,82.74,82.63,82.72,52916.0,73.6325,73.7216,73.6236,73.7038,52916.0
2022-08-01 09:50:00,82.73,82.79,82.7,82.77,56960.0,73.7127,73.7662,73.686,73.7483,56960.0
2022-08-01 10:00:00,82.77,82.8,82.6,82.69,205493.0,73.7483,73.7751,73.5969,73.6771,205493.0
2022-08-01 10:10:00,82.68,82.77,82.67,82.76,110909.0,73.6681,73.7483,73.6592,73.7394,110909.0
2022-08-01 10:20:00,82.75,82.77,82.69,82.7,105820.0,73.7305,73.7483,73.6771,73.686,105820.0
2022-08-01 10:30:00,82.71,82.79,82.69,82.78,115154.0,73.6949,73.7662,73.6771,73.7572,115154.0
2022-08-01 10:40:00,82.78,82.82,82.73,82.81,27038.0,73.7572,73.7929,73.7127,73.784,27038.0
2022-08-01 10:50:00,82.81,82.87,82.77,82.8,15124.0,73.784,73.8374,73.7483,73.7751,15124.0
2022-08-01 11:00:00,82.82,82.82,82.78,82.79,12194.0,73.7929,73.7929,73.7572,73.7662,12194.0
2022-08-01 11:10:00,82.81,82.88,82.8,82.82,20402.0,73.784,73.8463,73.7751,73.7929,20402.0
2022-08-01 11:20:00,82.81,82.89,82.81,82.87,22344.0,73.784,73.8553,73.784,73.8374,22344.0
2022-08-01 11:30:00,82.88,82.9,82.85,82.86,79806.0,73.8463,73.8642,73.8196,73.8285,79806.0
2022-08-01 11:40:00,82.85,82.88,82.84,82.85,31200.0,73.8196,73.8463,73.8107,73.8196,31200.0
2022-08-01 11:50:00,82.85,82.87,82.82,82.84,61594.0,73.8196,73.8374,73.7929,73.8107,61594.0
2022-08-01 12:00:00,82.84,82.84,82.77,82.77,114622.0,73.8107,73.8107,73.7483,73.7483,114622.0
2022-08-01 12:10:00,82.77,82.78,82.73,82.77,55648.0,73.7483,73.7572,73.7127,73.7483,55648.0
2022-08-01 12:20:00,82.77,82.79,82.73,82.74,47772.0,73.7483,73.7662,73.7127,73.7216,47772.0
2022-08-01 12:30:00,82.73,82.75,82.71,82.72,17895.0,73.7127,73.7305,73.6949,73.7038,17895.0
2022-08-01 12:40:00,82.72,82.76,82.71,82.76,48187.0,73.7038,73.7394,73.6949,73.7394,48187.0
2022-08-01 12:50:00,82.77,82.78,82.75,82.77,19384.0,73.7483,73.7572,73.7305,73.7483,19384.0
2022-08-01 13:00:00,82.78,82.78,82.73,82.76,18784.0,73.7572,73.7572,73.7127,73.7394,18784.0
2022-08-01 13:10:00,82.75,82.76,82.72,82.73,61686.0,73.7305,73.7394,73.7038,73.7127,61686.0
2022-08-01 13:20:00,82.73,82.75,82.72,82.74,39751.0,73.7127,73.7305,73.7038,73.7216,39751.0
2022-08-01 13:30:00,82.74,82.76,82.72,82.73,51167.0,73.7216,73.7394,73.7038,73.7127,51167.0
2022-08-01 13:40:00,82.73,82.74,82.69,82.71,92286.0,73.7127,73.7216,73.6771,73.6949,92286.0
2022-08-01 13:50:00,82.71,82.73,82.67,82.69,31992.0,73.6949,73.7127,73.6592,73.6771,31992.0
2022-08-01 14:00:00,82.69,82.71,82.68,82.7,140338.0,73.6771,73.6949,73.6681,73.686,140338.0
2022-08-01 14:10:00,82.7,82.72,82.68,82.69,135892.0,73.686,73.7038,73.6681,73.6771,135892.0
2022-08-01 14:20:00,82.7,82.71,82.68,82.71,620914.0,73.686,73.6949,73.6681,73.6949,620914.0
2022-08-01 14:30:00,82.7,82.73,82.69,82.72,204726.0,73.686,73.7127,73.6771,73.7038,204726.0
2022-08-01 14:40:00,82.72,82.73,82.67,82.69,105057.0,73.7038,73.7127,73.6592,73.6771,105057.0
2022-08-01 14:50:00,82.69,82.75,82.67,82.74,84362.0,73.6771,73.7305,73.6592,73.7216,84362.0
2022-08-01 15:00:00,82.74,82.74,82.69,82.72,47324.0,73.7216,73.7216,73.6771,73.7038,47324.0
2022-08-01 15:10:00,82.72,82.78,82.71,82.76,48538.0,73.7038,73.7572,73.6949,73.7394,48538.0
2022-08-01 15:20:00,82.77,82.78,82.76,82.77,146192.0,73.7483,73.7572,73.7394,73.7483,146192.0
2022-08-01 15:30:00,82.78,82.78,82.75,82.77,68972.0,73.7572,73.7572,73.7305,73.7483,68972.0
2022-08-01 15:40:00,82.77,82.78,82.75,82.75,55858.0,73.7483,73.7572,73.7305,73.7305,55858.0
2022-08-01 15:50:00,82.76,82.76,82.63,82.63,188732.0,73.7394,73.7394,73.6236,73.6236,188732.0
2022-08-02 09:30:00,82.62,82.74,82.62,82.68,77002.0,73.6147,73.7216,73.6147,73.6681,77002.0
2022-08-02 09:40:00,82.68,82.69,82.46,82.49,49921.0,73.6681,73.6771,73.4721,73.4989,49921.0
2022-08-02 09:50:00,82.49,82.52,82.41,82.49,39230.0,73.4989,73.5256,73.4276,73.4989,39230.0
2022-08-02 10:00:00,82.5,82.57,82.36,82.37,113999.0,73.5078,73.5701,73.383,73.3919,113999.0
2022-08-02 10:10:00,82.38,82.47,82.36,82.36,93373.0,73.4008,73.481,73.383,73.383,93373.0
2022-08-02 10:20:00,82.37,82.42,82.34,82.38,48646.0,73.3919,73.4365,73.3652,73.4008,48646.0
2022-08-02 10:30:00,82.39,82.41,82.36,82.4,62098.0,73.4098,73.4276,73.383,73.4187,62098.0
2022-08-02 10:40:00,82.38,82.42,82.35,82.37,66602.0,73.4008,73.4365,73.3741,73.3919,66602.0
2022-08-02 10:50:00,82.37,82.37,82.3,82.34,118287.0,73.3919,73.3919,73.3296,73.3652,118287.0
2022-08-02 11:00:00,82.36,82.39,82.31,82.34,106509.0,73.383,73.4098,73.3385,73.3652,106509.0
2022-08-02 11:10:00,82.34,82.39,82.26,82.38,44199.0,73.3652,73.4098,73.2939,73.4008,44199.0
2022-08-02 11:20:00,82.37,82.41,82.34,82.38,17247.0,73.3919,73.4276,73.3652,73.4008,17247.0
2022-08-02 11:30:00,82.38,82.43,82.37,82.38,24313.0,73.4008,73.4454,73.3919,73.4008,24313.0
2022-08-02 11:40:00,82.38,82.38,82.3,82.31,29050.0,73.4008,73.4008,73.3296,73.3385,29050.0
2022-08-02 11:50:00,82.31,82.31,82.2,82.23,63579.0,73.3385,73.3385,73.2405,73.2672,63579.0
2022-08-02 12:00:00,82.23,82.31,82.22,82.27,33028.0,73.2672,73.3385,73.2583,73.3028,33028.0
2022-08-02 12:10:00,82.27,82.3,82.26,82.3,19708.0,73.3028,73.3296,73.2939,73.3296,19708.0
2022-08-02 12:20:00,82.31,82.36,82.3,82.34,46626.0,73.3385,73.383,73.3296,73.3652,46626.0
2022-08-02 12:30:00,82.34,82.34,82.28,82.3,29026.0,73.3652,73.3652,73.3117,73.3296,29026.0
2022-08-02 12:40:00,82.29,82.31,82.27,82.29,16595.0,73.3207,73.3385,73.3028,73.3207,16595.0
2022-08-02 12:50:00,82.28,82.29,82.24,82.26,28488.0,73.3117,73.3207,73.2761,73.2939,28488.0
2022-08-02 13:00:00,82.26,82.26,82.21,82.23,321225.0,73.2939,73.2939,73.2494,73.2672,321225.0
2022-08-02 13:10:00,82.22,82.25,82.2,82.2,21665.0,73.2583,73.285,73.2405,73.2405,21665.0
2022-08-02 13:20:00,82.21,82.21,82.12,82.14,37373.0,73.2494,73.2494,73.1692,73.187,37373.0
2022-08-02 13:30:00,82.13,82.15,82.0,82.0,174381.0,73.1781,73.1959,73.0623,73.0623,174381.0
2022-08-02 13:40:00,81.99,82.03,81.94,82.0,246225.0,73.0534,73.089,73.0088,73.0623,246225.0
2022-08-02 13:50:00,82.0,82.03,81.99,82.0,45387.0,73.0623,73.089,73.0534,73.0623,45387.0
2022-08-02 14:00:00,82.01,82.03,81.96,82.0,63422.0,73.0712,73.089,73.0266,73.0623,63422.0
2022-08-02 14:10:00,82.0,82.0,81.89,81.9,67818.0,73.0623,73.0623,72.9643,72.9732,67818.0
2022-08-02 14:20:00,81.9,81.93,81.86,81.92,48056.0,72.9732,72.9999,72.9375,72.991,48056.0
2022-08-02 14:30:00,81.91,81.96,81.9,81.91,48603.0,72.9821,73.0266,72.9732,72.9821,48603.0
2022-08-02 14:40:00,81.92,81.93,81.88,81.9,59672.0,72.991,72.9999,72.9553,72.9732,59672.0
2022-08-02 14:50:00,81.9,81.91,81.86,81.89,47256.0,72.9732,72.9821,72.9375,72.9643,47256.0
2022-08-02 15:00:00,81.89,81.94,81.85,81.86,49160.0,72.9643,73.0088,72.9286,72.9375,49160.0
2022-08-02 15:10:00,81.86,81.93,81.85,81.91,37725.0,72.9375,72.9999,72.9286,72.9821,37725.0
2022-08-02 15:20:00,81.91,81.93,81.87,81.88,29225.0,72.9821,72.9999,72.9464,72.9553,29225.0
2022-08-02 15:30:00,81.87,81.87,81.8,81.81,56480.0,72.9464,72.9464,72.8841,72.893,56480.0
2022-08-02 15:40:00,81.81,81.83,81.73,81.74,69370.0,72.893,72.9108,72.8217,72.8306,69370.0
2022-08-02 15:50:00,81.74,81.8,81.74,81.76,418933.0,72.8306,72.8841,72.8306,72.8484,418933.0
2022-08-03 09:30:00,81.75,81.86,81.75,81.83,69516.0,72.8395,72.9375,72.8395,72.9108,69516.0
2022-08-03 09:40:00,81.82,81.85,81.77,81.82,165527.0,72.9019,72.9286,72.8573,72.9019,165527.0
2022-08-03 09:50:00,81.84,81.97,81.83,81.93,58169.0,72.9197,73.0355,72.9108,72.9999,58169.0
2022-08-03 10:00:00,81.93,81.95,81.7,81.73,371682.0,72.9999,73.0177,72.795,72.8217,371682.0
2022-08-03 10:10:00,81.72,81.73,81.52,81.59,87757.0,72.8128,72.8217,72.6346,72.697,87757.0
2022-08-03 10:20:00,81.59,81.72,81.57,81.7,44574.0,72.697,72.8128,72.6791,72.795,44574.0
2022-08-03 10:30:00,81.7,81.75,81.61,81.74,154630.0,72.795,72.8395,72.7148,72.8306,154630.0
2022-08-03 10:40:00,81.74,81.74,81.66,81.73,136522.0,72.8306,72.8306,72.7593,72.8217,136522.0
2022-08-03 10:50:00,81.73,81.73,81.67,81.67,25673.0,72.8217,72.8217,72.7682,72.7682,25673.0
2022-08-03 11:00:00,81.67,81.77,81.66,81.76,41126.0,72.7682,72.8573,72.7593,72.8484,41126.0
2022-08-03 11:10:00,81.75,81.78,81.72,81.72,22953.0,72.8395,72.8662,72.8128,72.8128,22953.0
2022-08-03 11:20:00,81.72,81.8,81.71,81.77,39665.0,72.8128,72.8841,72.8039,72.8573,39665.0
2022-08-03 11:30:00,81.77,81.8,81.75,81.79,40225.0,72.8573,72.8841,72.8395,72.8752,40225.0
2022-08-03 11:40:00,81.79,81.83,81.78,81.81,40013.0,72.8752,72.9108,72.8662,72.893,40013.0
2022-08-03 11:50:00,81.82,81.83,81.8,81.81,23755.0,72.9019,72.9108,72.8841,72.893,23755.0
2022-08-03 12:00:00,81.81,81.89,81.79,81.88,39192.0,72.893,72.9643,72.8752,72.9553,39192.0
2022-08-03 12:10:00,81.87,81.91,81.87,81.9,20056.0,72.9464,72.9821,72.9464,72.9732,20056.0
2022-08-03 12:20:00,81.91,81.96,81.89,81.9,18261.0,72.9821,73.0266,72.9643,72.9732,18261.0
2022-08-03 12:30:00,81.89,81.93,81.88,81.88,66751.0,72.9643,72.9999,72.9553,72.9553,66751.0
2022-08-03 12:40:00,81.88,81.89,81.85,81.86,102313.0,72.9553,72.9643,72.9286,72.9375,102313.0
2022-08-03 12:50:00,81.86,81.87,81.84,81.85,29349.0,72.9375,72.9464,72.9197,72.9286,29349.0
2022-08-03 13:00:00,81.86,81.9,81.85,81.88,14218.0,72.9375,72.9732,72.9286,72.9553,14218.0
2022-08-03 13:10:00,81.88,81.89,81.85,81.89,29115.0,72.9553,72.9643,72.9286,72.9643,29115.0
2022-08-03 13:20:00,81.88,81.91,81.85,81.88,1009316.0,72.9553,72.9821,72.9286,72.9553,1009316.0
2022-08-03 13:30:00,81.88,81.95,81.87,81.94,692645.0,72.9553,73.0177,72.9464,73.0088,692645.0
2022-08-03 13:40:00,81.94,81.97,81.94,81.97,372155.0,73.0088,73.0355,73.0088,73.0355,372155.0
2022-08-03 13:50:00,81.97,82.06,81.95,82.05,511870.0,73.0355,73.1157,73.0177,73.1068,511870.0
2022-08-03 14:00:00,82.05,82.06,82.0,82.01,61900.0,73.1068,73.1157,73.0623,73.0712,61900.0
2022-08-03 14:10:00,82.01,82.06,82.01,82.03,97209.0,73.0712,73.1157,73.0712,73.089,97209.0
2022-08-03 14:20:00,82.03,82.06,82.01,82.04,72843.0,73.089,73.1157,73.0712,73.0979,72843.0
2022-08-03 14:30:00,82.04,82.07,82.03,82.06,76551.0,73.0979,73.1246,73.089,73.1157,76551.0
2022-08-03 14:40:00,82.06,82.14,82.05,82.12,40509.0,73.1157,73.187,73.1068,73.1692,40509.0
2022-08-03 14:50:00,82.13,82.15,82.11,82.13,139513.0,73.1781,73.1959,73.1603,73.1781,139513.0
2022-08-03 15:00:00,82.13,82.16,82.11,82.15,70037.0,73.1781,73.2048,73.1603,73.1959,70037.0
2022-08-03 15:10:00,82.14,82.22,82.14,82.18,271802.0,73.187,73.2583,73.187,73.2226,271802.0
2022-08-03 15:20:00,82.18,82.22,82.16,82.2,38792.0,73.2226,73.2583,73.2048,73.2405,38792.0
2022-08-03 15:30:00,82.19,82.25,82.18,82.25,236505.0,73.2316,73.285,73.2226,73.285,236505.0
2022-08-03 15:40:00,82.25,82.31,82.24,82.3,228950.0,73.285,73.3385,73.2761,73.3296,228950.0
2022-08-03 15:50:00,82.3,82.31,82.26,82.3,216810.0,73.3296,73.3385,73.2939,73.3296,216810.0
2022-08-04 09:30:00,82.4,82.4,82.23,82.28,101702.0,73.4187,73.4187,73.2672,73.3117,101702.0
2022-08-04 09:40:00,82.29,82.37,82.25,82.35,34021.0,73.3207,73.3919,73.285,73.3741,34021.0
2022-08-04 09:50:00,82.35,82.37,82.29,82.33,63602.0,73.3741,73.3919,73.3207,73.3563,63602.0
2022-08-04 10:00:00,82.33,82.37,82.31,82.35,53603.0,73.3563,73.3919,73.3385,73.3741,53603.0
2022-08-04 10:10:00,82.35,82.36,82.25,82.29,31108.0,73.3741,73.383,73.285,73.3207,31108.0
2022-08-04 10:20:00,82.28,82.32,82.26,82.27,50033.0,73.3117,73.3474,73.2939,73.3028,50033.0
2022-08-04 10:30:00,82.29,82.4,82.27,82.38,62544.0,73.3207,73.4187,73.3028,73.4008,62544.0
2022-08-04 10:40:00,82.39,82.47,82.38,82.43,39574.0,73.4098,73.481,73.4008,73.4454,39574.0
2022-08-04 10:50:00,82.43,82.48,82.42,82.44,17419.0,73.4454,73.4899,73.4365,73.4543,17419.0
2022-08-04 11:00:00,82.44,82.47,82.42,82.45,28476.0,73.4543,73.481,73.4365,73.4632,28476.0
2022-08-04 11:10:00,82.45,82.45,82.4,82.45,29893.0,73.4632,73.4632,73.4187,73.4632,29893.0
2022-08-04 11:20:00,82.45,82.45,82.37,82.39,48347.0,73.4632,73.4632,73.3919,73.4098,48347.0
2022-08-04 11:30:00,82.39,82.4,82.33,82.33,36121.0,73.4098,73.4187,73.3563,73.3563,36121.0
2022-08-04 11:40:00,82.34,82.35,82.27,82.33,40990.0,73.3652,73.3741,73.3028,73.3563,40990.0
2022-08-04 11:50:00,82.32,82.37,82.32,82.36,207894.0,73.3474,73.3919,73.3474,73.383,207894.0
2022-08-04 12:00:00,82.37,82.42,82.35,82.42,18364.0,73.3919,73.4365,73.3741,73.4365,18364.0
2022-08-04 12:10:00,82.42,82.5,82.41,82.5,35535.0,73.4365,73.5078,73.4276,73.5078,35535.0
2022-08-04 12:20:00,82.5,82.52,82.48,82.5,40721.0,73.5078,73.5256,73.4899,73.5078,40721.0
2022-08-04 12:30:00,82.5,82.5,82.41,82.42,29757.0,73.5078,73.5078,73.4276,73.4365,29757.0
2022-08-04 12:40:00,82.42,82.44,82.35,82.36,32014.0,73.4365,73.4543,73.3741,73.383,32014.0
2022-08-04 12:50:00,82.36,82.39,82.33,82.37,11345.0,73.383,73.4098,73.3563,73.3919,11345.0
2022-08-04 13:00:00,82.37,82.37,82.33,82.35,228293.0,73.3919,73.3919,73.3563,73.3741,228293.0
2022-08-04 13:10:00,82.34,82.4,82.34,82.39,29786.0,73.3652,73.4187,73.3652,73.4098,29786.0
2022-08-04 13:20:00,82.38,82.38,82.36,82.38,114749.0,73.4008,73.4008,73.383,73.4008,114749.0
2022-08-04 13:30:00,82.39,82.42,82.38,82.42,24088.0,73.4098,73.4365,73.4008,73.4365,24088.0
2022-08-04 13:40:00,82.42,82.44,82.41,82.44,32219.0,73.4365,73.4543,73.4276,73.4543,32219.0
2022-08-04 13:50:00,82.44,82.45,82.43,82.45,41331.0,73.4543,73.4632,73.4454,73.4632,41331.0
2022-08-04 14:00:00,82.45,82.45,82.42,82.43,152920.0,73.4632,73.4632,73.4365,73.4454,152920.0
2022-08-04 14:10:00,82.42,82.45,82.41,82.45,182865.0,73.4365,73.4632,73.4276,73.4632,182865.0
2022-08-04 14:20:00,82.46,82.53,82.46,82.52,34421.0,73.4721,73.5345,73.4721,73.5256,34421.0
2022-08-04 14:30:00,82.52,82.54,82.51,82.54,77191.0,73.5256,73.5434,73.5167,73.5434,77191.0
2022-08-04 14:40:00,82.53,82.55,82.51,82.54,90342.0,73.5345,73.5523,73.5167,73.5434,90342.0
2022-08-04 14:50:00,82.55,82.58,82.53,82.58,37501.0,73.5523,73.579,73.5345,73.579,37501.0
2022-08-04 15:00:00,82.58,82.64,82.56,82.64,94240.0,73.579,73.6325,73.5612,73.6325,94240.0
2022-08-04 15:10:00,82.63,82.65,82.6,82.65,49581.0,73.6236,73.6414,73.5969,73.6414,49581.0
2022-08-04 15:20:00,82.64,82.65,82.59,82.62,423335.0,73.6325,73.6414,73.588,73.6147,423335.0
2022-08-04 15:30:00,82.62,82.62,82.58,82.6,94744.0,73.6147,73.6147,73.579,73.5969,94744.0
2022-08-04 15:40:00,82.6,82.69,82.59,82.64,93648.0,73.5969,73.6771,73.588,73.6325,93648.0
2022-08-04 15:50:00,82.65,82.69,82.62,82.68,302968.0,73.6414,73.6771,73.6147,73.6681,302968.0
2022-08-05 09:30:00,81.74,81.74,81.65,81.7,89301.0,72.8306,72.8306,72.7504,72.795,89301.0
2022-08-05 09:40:00,81.71,81.73,81.59,81.62,48544.0,72.8039,72.8217,72.697,72.7237,48544.0
2022-08-05 09:50:00,81.63,81.67,81.59,81.67,108918.0,72.7326,72.7682,72.697,72.7682,108918.0
2022-08-05 10:00:00,81.67,81.68,81.62,81.67,118691.0,72.7682,72.7771,72.7237,72.7682,118691.0
2022-08-05 10:10:00,81.68,81.75,81.65,81.73,90465.0,72.7771,72.8395,72.7504,72.8217,90465.0
2022-08-05 10:20:00,81.73,81.74,81.64,81.67,37149.0,72.8217,72.8306,72.7415,72.7682,37149.0
2022-08-05 10:30:00,81.67,81.69,81.62,81.64,22865.0,72.7682,72.7861,72.7237,72.7415,22865.0
2022-08-05 10:40:00,81.63,81.65,81.6,81.65,442908.0,72.7326,72.7504,72.7059,72.7504,442908.0
2022-08-05 10:50:00,81.65,81.66,81.6,81.62,118788.0,72.7504,72.7593,72.7059,72.7237,118788.0
2022-08-05 11:00:00,81.62,81.64,81.58,81.61,275550.0,72.7237,72.7415,72.688,72.7148,275550.0
2022-08-05 11:10:00,81.6,81.6,81.57,81.57,44940.0,72.7059,72.7059,72.6791,72.6791,44940.0
2022-08-05 11:20:00,81.57,81.57,81.43,81.47,55593.0,72.6791,72.6791,72.5544,72.59,55593.0
2022-08-05 11:30:00,81.47,81.48,81.43,81.45,241290.0,72.59,72.5989,72.5544,72.5722,241290.0
2022-08-05 11:40:00,81.45,81.46,81.42,81.43,17616.0,72.5722,72.5811,72.5455,72.5544,17616.0
2022-08-05 11:50:00,81.44,81.48,81.43,81.47,33974.0,72.5633,72.5989,72.5544,72.59,33974.0
2022-08-05 12:00:00,81.48,81.53,81.44,81.52,35237.0,72.5989,72.6435,72.5633,72.6346,35237.0
2022-08-05 12:10:00,81.52,81.54,81.49,81.5,22742.0,72.6346,72.6524,72.6079,72.6168,22742.0
2022-08-05 12:20:00,81.51,81.52,81.46,81.49,49136.0,72.6257,72.6346,72.5811,72.6079,49136.0
2022-08-05 12:30:00,81.49,81.52,81.48,81.5,32866.0,72.6079,72.6346,72.5989,72.6168,32866.0
2022-08-05 12:40:00,81.5,81.6,81.5,81.59,16245.0,72.6168,72.7059,72.6168,72.697,16245.0
2022-08-05 12:50:00,81.6,81.63,81.57,81.61,56818.0,72.7059,72.7326,72.6791,72.7148,56818.0
2022-08-05 13:00:00,81.61,81.66,81.59,81.63,16513.0,72.7148,72.7593,72.697,72.7326,16513.0
2022-08-05 13:10:00,81.64,81.7,81.64,81.7,13377.0,72.7415,72.795,72.7415,72.795,13377.0
2022-08-05 13:20:00,81.7,81.71,81.67,81.68,62362.0,72.795,72.8039,72.7682,72.7771,62362.0
2022-08-05 13:30:00,81.69,81.73,81.68,81.72,15036.0,72.7861,72.8217,72.7771,72.8128,15036.0
2022-08-05 13:40:00,81.72,81.74,81.7,81.73,43189.0,72.8128,72.8306,72.795,72.8217,43189.0
2022-08-05 13:50:00,81.72,81.75,81.71,81.75,15048.0,72.8128,72.8395,72.8039,72.8395,15048.0
2022-08-05 14:00:00,81.75,81.77,81.71,81.72,26796.0,72.8395,72.8573,72.8039,72.8128,26796.0
2022-08-05 14:10:00,81.72,81.74,81.69,81.73,83581.0,72.8128,72.8306,72.7861,72.8217,83581.0
2022-08-05 14:20:00,81.73,81.74,81.7,81.71,29348.0,72.8217,72.8306,72.795,72.8039,29348.0
2022-08-05 14:30:00,81.71,81.79,81.71,81.76,29949.0,72.8039,72.8752,72.8039,72.8484,29949.0
2022-08-05 14:40:00,81.75,81.76,81.69,81.69,30941.0,72.8395,72.8484,72.7861,72.7861,30941.0
2022-08-05 14:50:00,81.7,81.7,81.65,81.7,53199.0,72.795,72.795,72.7504,72.795,53199.0
2022-08-05 15:00:00,81.7,81.73,81.68,81.72,18673.0,72.795,72.8217,72.7771,72.8128,18673.0
2022-08-05 15:10:00,81.72,81.73,81.68,81.7,32953.0,72.8128,72.8217,72.7771,72.795,32953.0
2022-08-05 15:20:00,81.7,81.76,81.7,81.75,28402.0,72.795,72.8484,72.795,72.8395,28402.0
2022-08-05 15:30:00,81.75,81.78,81.75,81.76,56237.0,72.8395,72.8662,72.8395,72.8484,56237.0
2022-08-05 15:40:00,81.77,81.78,81.75,81.76,113578.0,72.8573,72.8662,72.8395,72.8484,113578.0
2022-08-05 15:50:00,81.77,81.79,81.73,81.74,71201.0,72.8573,72.8752,72.8217,72.8306,71201.0
2022-08-08 09:30:00,82.04,82.04,81.95,81.96,59293.0,73.0979,73.0979,73.0177,73.0266,59293.0
2022-08-08 09:40:00,81.96,82.05,81.95,82.04,56079.0,73.0266,73.1068,73.0177,73.0979,56079.0
2022-08-08 09:50:00,82.05,82.15,82.04,82.14,15479.0,73.1068,73.1959,73.0979,73.187,15479.0
2022-08-08 10:00:00,82.15,82.18,82.11,82.15,80896.0,73.1959,73.2226,73.1603,73.1959,80896.0
2022-08-08 10:10:00,82.15,82.17,82.12,82.17,146141.0,73.1959,73.2137,73.1692,73.2137,146141.0
2022-08-08 10:20:00,82.17,82.19,82.11,82.13,86055.0,73.2137,73.2316,73.1603,73.1781,86055.0
2022-08-08 10:30:00,82.13,82.13,82.09,82.09,76338.0,73.1781,73.1781,73.1425,73.1425,76338.0
2022-08-08 10:40:00,82.08,82.1,82.06,82.09,44836.0,73.1335,73.1514,73.1157,73.1425,44836.0
2022-08-08 10:50:00,82.09,82.09,82.01,82.03,34580.0,73.1425,73.1425,73.0712,73.089,34580.0
2022-08-08 11:00:00,82.02,82.07,82.02,82.03,104270.0,73.0801,73.1246,73.0801,73.089,104270.0
2022-08-08 11:10:00,82.04,82.05,82.03,82.05,37002.0,73.0979,73.1068,73.089,73.1068,37002.0
2022-08-08 11:20:00,82.04,82.05,81.98,81.99,485815.0,73.0979,73.1068,73.0444,73.0534,485815.0
2022-08-08 11:30:00,82.0,82.02,81.99,82.0,35331.0,73.0623,73.0801,73.0534,73.0623,35331.0
2022-08-08 11:40:00,82.0,82.01,81.95,81.96,27836.0,73.0623,73.0712,73.0177,73.0266,27836.0
2022-08-08 11:50:00,81.95,81.98,81.95,81.98,17771.0,73.0177,73.0444,73.0177,73.0444,17771.0
2022-08-08 12:00:00,81.98,82.0,81.95,81.96,523640.0,73.0444,73.0623,73.0177,73.0266,523640.0
2022-08-08 12:10:00,81.96,82.01,81.94,82.01,188846.0,73.0266,73.0712,73.0088,73.0712,188846.0
2022-08-08 12:20:00,81.99,82.02,81.99,82.02,192852.0,73.0534,73.0801,73.0534,73.0801,192852.0
2022-08-08 12:30:00,82.02,82.03,82.01,82.01,44054.0,73.0801,73.089,73.0712,73.0712,44054.0
2022-08-08 12:40:00,82.02,82.04,82.01,82.03,38851.0,73.0801,73.0979,73.0712,73.089,38851.0
2022-08-08 12:50:00,82.03,82.03,82.0,82.01,159734.0,73.089,73.089,73.0623,73.0712,159734.0
2022-08-08 13:00:00,82.01,82.03,82.0,82.02,139706.0,73.0712,73.089,73.0623,73.0801,139706.0
2022-08-08 13:10:00,82.02,82.04,82.01,82.04,71463.0,73.0801,73.0979,73.0712,73.0979,71463.0
2022-08-08 13:20:00,82.03,82.04,82.01,82.03,20108.0,73.089,73.0979,73.0712,73.089,20108.0
2022-08-08 13:30:00,82.03,82.04,82.01,82.02,774492.0,73.089,73.0979,73.0712,73.0801,774492.0
2022-08-08 13:40:00,82.02,82.05,82.01,82.03,25709.0,73.0801,73.1068,73.0712,73.089,25709.0
2022-08-08 13:50:00,82.04,82.04,82.02,82.03,33937.0,73.0979,73.0979,73.0801,73.089,33937.0
2022-08-08 14:00:00,82.02,82.04,82.02,82.04,24414.0,73.0801,73.0979,73.0801,73.0979,24414.0
2022-08-08 14:10:00,82.03,82.04,82.02,82.02,29895.0,73.089,73.0979,73.0801,73.0801,29895.0
2022-08-08 14:20:00,82.03,82.04,82.01,82.03,48027.0,73.089,73.0979,73.0712,73.089,48027.0
2022-08-08 14:30:00,82.03,82.05,82.0,82.02,49325.0,73.089,73.1068,73.0623,73.0801,49325.0
2022-08-08 14:40:00,82.01,82.01,81.97,81.97,24115.0,73.0712,73.0712,73.0355,73.0355,24115.0
2022-08-08 14:50:00,81.97,82.0,81.95,82.0,51433.0,73.0355,73.0623,73.0177,73.0623,51433.0
2022-08-08 15:00:00,82.0,82.02,81.99,82.02,39413.0,73.0623,73.0801,73.0534,73.0801,39413.0
2022-08-08 15:10:00,82.02,82.02,81.99,82.0,25103.0,73.0801,73.0801,73.0534,73.0623,25103.0
2022-08-08 15:20:00,82.0,82.0,81.98,81.98,37565.0,73.0623,73.0623,73.0444,73.0444,37565.0
2022-08-08 15:30:00,81.98,82.02,81.97,82.02,82144.0,73.0444,73.0801,73.0355,73.0801,82144.0
2022-08-08 15:40:00,82.02,82.02,81.93,81.93,97777.0,73.0801,73.0801,72.9999,72.9999,97777.0
2022-08-08 15:50:00,81.94,81.98,81.93,81.97,154144.0,73.0088,73.0444,72.9999,73.0355,154144.0
2022-08-09 09:30:00,81.69,81.75,81.68,81.68,105820.0,72.7861,72.8395,72.7771,72.7771,105820.0
2022-08-09 09:40:00,81.68,81.68,81.62,81.66,36303.0,72.7771,72.7771,72.7237,72.7593,36303.0
2022-08-09 09:50:00,81.66,81.66,81.63,81.63,37231.0,72.7593,72.7593,72.7326,72.7326,37231.0
2022-08-09 10:00:00,81.63,81.69,81.62,81.67,43256.0,72.7326,72.7861,72.7237,72.7682,43256.0
2022-08-09 10:10:00,81.68,81.7,81.66,81.66,74280.0,72.7771,72.795,72.7593,72.7593,74280.0
2022-08-09 10:20:00,81.67,81.73,81.67,81.72,44367.0,72.7682,72.8217,72.7682,72.8128,44367.0
2022-08-09 10:30:00,81.72,81.75,81.72,81.74,53703.0,72.8128,72.8395,72.8128,72.8306,53703.0
2022-08-09 10:40:00,81.74,81.78,81.73,81.76,20105.0,72.8306,72.8662,72.8217,72.8484,20105.0
2022-08-09 10:50:00,81.77,81.81,81.77,81.77,30622.0,72.8573,72.893,72.8573,72.8573,30622.0
2022-08-09 11:00:00,81.76,81.76,81.69,81.7,26440.0,72.8484,72.8484,72.7861,72.795,26440.0
2022-08-09 11:10:00,81.7,81.75,81.7,81.75,26856.0,72.795,72.8395,72.795,72.8395,26856.0
2022-08-09 11:20:00,81.75,81.77,81.73,81.75,23003.0,72.8395,72.8573,72.8217,72.8395,23003.0
2022-08-09 11:30:00,81.75,81.78,81.75,81.76,13617.0,72.8395,72.8662,72.8395,72.8484,13617.0
2022-08-09 11:40:00,81.77,81.78,81.75,81.77,10983.0,72.8573,72.8662,72.8395,72.8573,10983.0
2022-08-09 11:50:00,81.78,81.78,81.77,81.78,47355.0,72.8662,72.8662,72.8573,72.8662,47355.0
2022-08-09 12:00:00,81.78,81.78,81.75,81.75,31451.0,72.8662,72.8662,72.8395,72.8395,31451.0
2022-08-09 12:10:00,81.76,81.76,81.74,81.76,20177.0,72.8484,72.8484,72.8306,72.8484,20177.0
2022-08-09 12:20:00,81.76,81.78,81.74,81.76,22046.0,72.8484,72.8662,72.8306,72.8484,22046.0
2022-08-09 12:30:00,81.76,81.76,81.72,81.73,16489.0,72.8484,72.8484,72.8128,72.8217,16489.0
2022-08-09 12:40:00,81.73,81.74,81.7,81.72,57033.0,72.8217,72.8306,72.795,72.8128,57033.0
2022-08-09 12:50:00,81.73,81.74,81.72,81.73,31992.0,72.8217,72.8306,72.8128,72.8217,31992.0
2022-08-09 13:00:00,81.73,81.78,81.73,81.76,25613.0,72.8217,72.8662,72.8217,72.8484,25613.0
2022-08-09 13:10:00,81.75,81.76,81.72,81.72,24313.0,72.8395,72.8484,72.8128,72.8128,24313.0
2022-08-09 13:20:00,81.73,81.73,81.71,81.72,16144.0,72.8217,72.8217,72.8039,72.8128,16144.0
2022-08-09 13:30:00,81.72,81.74,81.71,81.73,17668.0,72.8128,72.8306,72.8039,72.8217,17668.0
2022-08-09 13:40:00,81.73,81.74,81.71,81.72,226142.0,72.8217,72.8306,72.8039,72.8128,226142.0
2022-08-09 13:50:00,81.72,81.77,81.72,81.77,17863.0,72.8128,72.8573,72.8128,72.8573,17863.0
2022-08-09 14:00:00,81.76,81.77,81.76,81.77,18609.0,72.8484,72.8573,72.8484,72.8573,18609.0
2022-08-09 14:10:00,81.77,81.77,81.71,81.72,26163.0,72.8573,72.8573,72.8039,72.8128,26163.0
2022-08-09 14:20:00,81.72,81.73,81.72,81.73,60847.0,72.8128,72.8217,72.8128,72.8217,60847.0
2022-08-09 14:30:00,81.73,81.75,81.72,81.75,124398.0,72.8217,72.8395,72.8128,72.8395,124398.0
2022-08-09 14:40:00,81.75,81.75,81.74,81.75,37969.0,72.8395,72.8395,72.8306,72.8395,37969.0
2022-08-09 14:50:00,81.75,81.77,81.74,81.74,51431.0,72.8395,72.8573,72.8306,72.8306,51431.0
2022-08-09 15:00:00,81.74,81.77,81.72,81.77,94546.0,72.8306,72.8573,72.8128,72.8573,94546.0
2022-08-09 15:10:00,81.76,81.77,81.73,81.76,386836.0,72.8484,72.8573,72.8217,72.8484,386836.0
2022-08-09 15:20:00,81.76,81.79,81.75,81.78,88949.0,72.8484,72.8752,72.8395,72.8662,88949.0
2022-08-09 15:30:00,81.78,81.78,81.77,81.78,87614.0,72.8662,72.8662,72.8573,72.8662,87614.0
2022-08-09 15:40:00,81.77,81.81,81.76,81.77,98481.0,72.8573,72.893,72.8484,72.8573,98481.0
2022-08-09 15:50:00,81.76,81.76,81.7,81.71,100073.0,72.8484,72.8484,72.795,72.8039,100073.0
2022-08-10 09:30:00,82.11,82.34,82.11,82.34,165315.0,73.1603,73.3652,73.1603,73.3652,165315.0
2022-08-10 09:40:00,82.34,82.48,82.34,82.48,33125.0,73.3652,73.4899,73.3652,73.4899,33125.0
2022-08-10 09:50:00,82.48,82.53,82.4,82.46,33665.0,73.4899,73.5345,73.4187,73.4721,33665.0
2022-08-10 10:00:00,82.46,82.51,82.44,82.49,68289.0,73.4721,73.5167,73.4543,73.4989,68289.0
2022-08-10 10:10:00,82.49,82.53,82.44,82.51,23854.0,73.4989,73.5345,73.4543,73.5167,23854.0
2022-08-10 10:20:00,82.52,82.53,82.48,82.52,256273.0,73.5256,73.5345,73.4899,73.5256,256273.0
2022-08-10 10:30:00,82.52,82.53,82.46,82.47,49084.0,73.5256,73.5345,73.4721,73.481,49084.0
2022-08-10 10:40:00,82.47,82.49,82.42,82.43,68825.0,73.481,73.4989,73.4365,73.4454,68825.0
2022-08-10 10:50:00,82.44,82.48,82.43,82.44,24838.0,73.4543,73.4899,73.4454,73.4543,24838.0
2022-08-10 11:00:00,82.44,82.45,82.39,82.42,34701.0,73.4543,73.4632,73.4098,73.4365,34701.0
2022-08-10 11:10:00,82.41,82.41,82.34,82.37,25878.0,73.4276,73.4276,73.3652,73.3919,25878.0
2022-08-10 11:20:00,82.37,82.38,82.3,82.33,29447.0,73.3919,73.4008,73.3296,73.3563,29447.0
2022-08-10 11:30:00,82.34,82.35,82.29,82.3,18622.0,73.3652,73.3741,73.3207,73.3296,18622.0
2022-08-10 11:40:00,82.3,82.33,82.25,82.27,370771.0,73.3296,73.3563,73.285,73.3028,370771.0
2022-08-10 11:50:00,82.28,82.31,82.27,82.28,50535.0,73.3117,73.3385,73.3028,73.3117,50535.0
2022-08-10 12:00:00,82.29,82.29,82.23,82.26,66958.0,73.3207,73.3207,73.2672,73.2939,66958.0
2022-08-10 12:10:00,82.26,82.28,82.23,82.25,21001.0,73.2939,73.3117,73.2672,73.285,21001.0
2022-08-10 12:20:00,82.25,82.29,82.24,82.29,31494.0,73.285,73.3207,73.2761,73.3207,31494.0
2022-08-10 12:30:00,82.3,82.35,82.29,82.34,32773.0,73.3296,73.3741,73.3207,73.3652,32773.0
2022-08-10 12:40:00,82.34,82.35,82.32,82.32,26858.0,73.3652,73.3741,73.3474,73.3474,26858.0
2022-08-10 12:50:00,82.31,82.34,82.3,82.34,166047.0,73.3385,73.3652,73.3296,73.3652,166047.0
2022-08-10 13:00:00,82.34,82.48,82.33,82.41,210855.0,73.3652,73.4899,73.3563,73.4276,210855.0
2022-08-10 13:10:00,82.41,82.43,82.39,82.42,123993.0,73.4276,73.4454,73.4098,73.4365,123993.0
2022-08-10 13:20:00,82.42,82.48,82.42,82.45,80351.0,73.4365,73.4899,73.4365,73.4632,80351.0
2022-08-10 13:30:00,82.44,82.44,82.39,82.41,148616.0,73.4543,73.4543,73.4098,73.4276,148616.0
2022-08-10 13:40:00,82.41,82.41,82.35,82.36,38709.0,73.4276,73.4276,73.3741,73.383,38709.0
2022-08-10 13:50:00,82.36,82.38,82.28,82.29,56959.0,73.383,73.4008,73.3117,73.3207,56959.0
2022-08-10 14:00:00,82.28,82.29,82.23,82.23,105755.0,73.3117,73.3207,73.2672,73.2672,105755.0
2022-08-10 14:10:00,82.23,82.27,82.2,82.2,305744.0,73.2672,73.3028,73.2405,73.2405,305744.0
2022-08-10 14:20:00,82.21,82.23,82.16,82.16,48012.0,73.2494,73.2672,73.2048,73.2048,48012.0
2022-08-10 14:30:00,82.16,82.2,82.16,82.19,64103.0,73.2048,73.2405,73.2048,73.2316,64103.0
2022-08-10 14:40:00,82.19,82.22,82.18,82.2,34604.0,73.2316,73.2583,73.2226,73.2405,34604.0
2022-08-10 14:50:00,82.2,82.24,82.19,82.2,97024.0,73.2405,73.2761,73.2316,73.2405,97024.0
2022-08-10 15:00:00,82.19,82.22,82.16,82.22,125384.0,73.2316,73.2583,73.2048,73.2583,125384.0
2022-08-10 15:10:00,82.22,82.22,82.16,82.19,49154.0,73.2583,73.2583,73.2048,73.2316,49154.0
2022-08-10 15:20:00,82.19,82.24,82.17,82.22,42754.0,73.2316,73.2761,73.2137,73.2583,42754.0
2022-08-10 15:30:00,82.21,82.28,82.2,82.27,38410.0,73.2494,73.3117,73.2405,73.3028,38410.0
2022-08-10 15:40:00,82.26,82.3,82.24,82.28,57603.0,73.2939,73.3296,73.2761,73.3117,57603.0
2022-08-10 15:50:00,82.28,82.36,82.26,82.31,117402.0,73.3117,73.383,73.2939,73.3385,117402.0
2022-08-11 09:30:00,82.66,82.76,82.61,82.7,1083424.0,73.6503,73.7394,73.6058,73.686,1083424.0
2022-08-11 09:40:00,82.71,82.79,82.68,82.73,582924.0,73.6949,73.7662,73.6681,73.7127,582924.0
2022-08-11 09:50:00,82.73,82.74,82.61,82.61,282127.0,73.7127,73.7216,73.6058,73.6058,282127.0
2022-08-11 10:00:00,82.62,82.63,82.58,82.62,549702.0,73.6147,73.6236,73.579,73.6147,549702.0
2022-08-11 10:10:00,82.6,82.6,82.46,82.47,831605.0,73.5969,73.5969,73.4721,73.481,831605.0
2022-08-11 10:20:00,82.47,82.5,82.35,82.41,788055.0,73.481,73.5078,73.3741,73.4276,788055.0
2022-08-11 10:30:00,82.41,82.42,82.28,82.3,138878.0,73.4276,73.4365,73.3117,73.3296,138878.0
2022-08-11 10:40:00,82.3,82.3,82.18,82.2,224594.0,73.3296,73.3296,73.2226,73.2405,224594.0
2022-08-11 10:50:00,82.2,82.31,82.18,82.3,134728.0,73.2405,73.3385,73.2226,73.3296,134728.0
2022-08-11 11:00:00,82.3,82.3,82.19,82.19,140889.0,73.3296,73.3296,73.2316,73.2316,140889.0
2022-08-11 11:10:00,82.2,82.21,82.09,82.12,532142.0,73.2405,73.2494,73.1425,73.1692,532142.0
2022-08-11 11:20:00,82.13,82.14,82.1,82.13,103435.0,73.1781,73.187,73.1514,73.1781,103435.0
2022-08-11 11:30:00,82.14,82.2,82.13,82.17,50105.0,73.187,73.2405,73.1781,73.2137,50105.0
2022-08-11 11:40:00,82.17,82.19,82.15,82.16,96087.0,73.2137,73.2316,73.1959,73.2048,96087.0
2022-08-11 11:50:00,82.16,82.18,82.12,82.15,229462.0,73.2048,73.2226,73.1692,73.1959,229462.0
2022-08-11 12:00:00,82.15,82.17,82.11,82.14,158044.0,73.1959,73.2137,73.1603,73.187,158044.0
2022-08-11 12:10:00,82.14,82.14,82.06,82.11,169887.0,73.187,73.187,73.1157,73.1603,169887.0
2022-08-11 12:20:00,82.11,82.16,82.1,82.15,320200.0,73.1603,73.2048,73.1514,73.1959,320200.0
2022-08-11 12:30:00,82.15,82.18,82.13,82.15,163542.0,73.1959,73.2226,73.1781,73.1959,163542.0
2022-08-11 12:40:00,82.16,82.16,82.12,82.14,80071.0,73.2048,73.2048,73.1692,73.187,80071.0
2022-08-11 12:50:00,82.14,82.19,82.1,82.18,50391.0,73.187,73.2316,73.1514,73.2226,50391.0
2022-08-11 13:00:00,82.2,82.2,82.08,82.1,151736.0,73.2405,73.2405,73.1335,73.1514,151736.0
2022-08-11 13:10:00,82.09,82.12,82.08,82.1,43493.0,73.1425,73.1692,73.1335,73.1514,43493.0
2022-08-11 13:20:00,82.1,82.13,82.06,82.07,90125.0,73.1514,73.1781,73.1157,73.1246,90125.0
2022-08-11 13:30:00,82.06,82.08,82.02,82.08,55589.0,73.1157,73.1335,73.0801,73.1335,55589.0
2022-08-11 13:40:00,82.08,82.12,82.04,82.06,52591.0,73.1335,73.1692,73.0979,73.1157,52591.0
2022-08-11 13:50:00,82.06,82.07,82.02,82.04,45533.0,73.1157,73.1246,73.0801,73.0979,45533.0
2022-08-11 14:00:00,82.03,82.07,82.01,82.04,54894.0,73.089,73.1246,73.0712,73.0979,54894.0
2022-08-11 14:10:00,82.04,82.05,81.93,81.95,79242.0,73.0979,73.1068,72.9999,73.0177,79242.0
2022-08-11 14:20:00,81.95,81.97,81.91,81.92,37934.0,73.0177,73.0355,72.9821,72.991,37934.0
2022-08-11 14:30:00,81.91,81.92,81.87,81.88,49754.0,72.9821,72.991,72.9464,72.9553,49754.0
2022-08-11 14:40:00,81.89,81.92,81.88,81.91,69141.0,72.9643,72.991,72.9553,72.9821,69141.0
2022-08-11 14:50:00,81.91,81.91,81.85,81.89,180410.0,72.9821,72.9821,72.9286,72.9643,180410.0
2022-08-11 15:00:00,81.89,81.93,81.88,81.92,37743.0,72.9643,72.9999,72.9553,72.991,37743.0
2022-08-11 15:10:00,81.92,81.95,81.91,81.94,49193.0,72.991,73.0177,72.9821,73.0088,49193.0
2022-08-11 15:20:00,81.93,81.95,81.91,81.95,68644.0,72.9999,73.0177,72.9821,73.0177,68644.0
2022-08-11 15:30:00,81.95,81.95,81.91,81.91,39800.0,73.0177,73.0177,72.9821,72.9821,39800.0
2022-08-11 15:40:00,81.92,81.93,81.87,81.87,109369.0,72.991,72.9999,72.9464,72.9464,109369.0
2022-08-11 15:50:00,81.88,81.9,81.87,81.88,207062.0,72.9553,72.9732,72.9464,72.9553,207062.0
2022-08-12 09:30:00,82.21,82.28,82.21,82.25,41479.0,73.2494,73.3117,73.2494,73.285,41479.0
2022-08-12 09:40:00,82.26,82.27,82.21,82.22,81437.0,73.2939,73.3028,73.2494,73.2583,81437.0
2022-08-12 09:50:00,82.22,82.31,82.21,82.3,50338.0,73.2583,73.3385,73.2494,73.3296,50338.0
2022-08-12 10:00:00,82.29,82.29,82.06,82.14,910274.0,73.3207,73.3207,73.1157,73.187,910274.0
2022-08-12 10:10:00,82.14,82.23,82.1,82.13,120392.0,73.187,73.2672,73.1514,73.1781,120392.0
2022-08-12 10:20:00,82.14,82.15,82.06,82.11,61010.0,73.187,73.1959,73.1157,73.1603,61010.0
2022-08-12 10:30:00,82.1,82.23,82.09,82.1,196779.0,73.1514,73.2672,73.1425,73.1514,196779.0
2022-08-12 10:40:00,82.1,82.17,82.1,82.15,240271.0,73.1514,73.2137,73.1514,73.1959,240271.0
2022-08-12 10:50:00,82.15,82.15,82.1,82.12,49003.0,73.1959,73.1959,73.1514,73.1692,49003.0
2022-08-12 11:00:00,82.12,82.18,82.09,82.18,64063.0,73.1692,73.2226,73.1425,73.2226,64063.0
2022-08-12 11:10:00,82.18,82.27,82.18,82.25,33244.0,73.2226,73.3028,73.2226,73.285,33244.0
2022-08-12 11:20:00,82.26,82.27,82.21,82.25,44948.0,73.2939,73.3028,73.2494,73.285,44948.0
2022-08-12 11:30:00,82.25,82.28,82.23,82.28,23477.0,73.285,73.3117,73.2672,73.3117,23477.0
2022-08-12 11:40:00,82.27,82.29,82.25,82.29,33203.0,73.3028,73.3207,73.285,73.3207,33203.0
2022-08-12 11:50:00,82.29,82.29,82.24,82.27,56504.0,73.3207,73.3207,73.2761,73.3028,56504.0
2022-08-12 12:00:00,82.27,82.27,82.22,82.25,18964.0,73.3028,73.3028,73.2583,73.285,18964.0
2022-08-12 12:10:00,82.25,82.29,82.25,82.27,40769.0,73.285,73.3207,73.285,73.3028,40769.0
2022-08-12 12:20:00,82.28,82.3,82.24,82.24,22374.0,73.3117,73.3296,73.2761,73.2761,22374.0
2022-08-12 12:30:00,82.25,82.25,82.22,82.25,17506.0,73.285,73.285,73.2583,73.285,17506.0
2022-08-12 12:40:00,82.24,82.26,82.23,82.25,20651.0,73.2761,73.2939,73.2672,73.285,20651.0
2022-08-12 12:50:00,82.25,82.26,82.22,82.25,35180.0,73.285,73.2939,73.2583,73.285,35180.0
2022-08-12 13:00:00,82.25,82.27,82.25,82.26,32482.0,73.285,73.3028,73.285,73.2939,32482.0
2022-08-12 13:10:00,82.26,82.26,82.22,82.26,237244.0,73.2939,73.2939,73.2583,73.2939,237244.0
2022-08-12 13:20:00,82.26,82.31,82.25,82.29,41778.0,73.2939,73.3385,73.285,73.3207,41778.0
2022-08-12 13:30:00,82.29,82.33,82.28,82.31,154593.0,73.3207,73.3563,73.3117,73.3385,154593.0
2022-08-12 13:40:00,82.3,82.34,82.3,82.34,61376.0,73.3296,73.3652,73.3296,73.3652,61376.0
2022-08-12 13:50:00,82.34,82.35,82.32,82.35,1880100.0,73.3652,73.3741,73.3474,73.3741,1880100.0
2022-08-12 14:00:00,82.34,82.38,82.33,82.38,29143.0,73.3652,73.4008,73.3563,73.4008,29143.0
2022-08-12 14:10:00,82.38,82.38,82.35,82.36,81598.0,73.4008,73.4008,73.3741,73.383,81598.0
2022-08-12 14:20:00,82.36,82.41,82.36,82.39,189066.0,73.383,73.4276,73.383,73.4098,189066.0
2022-08-12 14:30:00,82.39,82.41,82.39,82.41,21160.0,73.4098,73.4276,73.4098,73.4276,21160.0
2022-08-12 14:40:00,82.41,82.43,82.4,82.42,58704.0,73.4276,73.4454,73.4187,73.4365,58704.0
2022-08-12 14:50:00,82.42,82.43,82.4,82.41,22301.0,73.4365,73.4454,73.4187,73.4276,22301.0
2022-08-12 15:00:00,82.42,82.45,82.4,82.44,49684.0,73.4365,73.4632,73.4187,73.4543,49684.0
2022-08-12 15:10:00,82.45,82.47,82.44,82.45,48484.0,73.4632,73.481,73.4543,73.4632,48484.0
2022-08-12 15:20:00,82.45,82.47,82.45,82.47,36525.0,73.4632,73.481,73.4632,73.481,36525.0
2022-08-12 15:30:00,82.47,82.5,82.46,82.48,78578.0,73.481,73.5078,73.4721,73.4899,78578.0
2022-08-12 15:40:00,82.48,82.53,82.48,82.53,90529.0,73.4899,73.5345,73.4899,73.5345,90529.0
2022-08-12 15:50:00,82.53,82.57,82.5,82.56,70903.0,73.5345,73.5701,73.5078,73.5612,70903.0
2022-08-15 09:30:00,82.64,82.76,82.64,82.72,139123.0,73.6325,73.7394,73.6325,73.7038,139123.0
2022-08-15 09:40:00,82.73,82.77,82.72,82.75,97626.0,73.7127,73.7483,73.7038,73.7305,97626.0
2022-08-15 09:50:00,82.75,82.77,82.7,82.7,60112.0,73.7305,73.7483,73.686,73.686,60112.0
2022-08-15 10:00:00,82.7,82.75,82.69,82.73,76883.0,73.686,73.7305,73.6771,73.7127,76883.0
2022-08-15 10:10:00,82.72,82.72,82.69,82.7,12644.0,73.7038,73.7038,73.6771,73.686,12644.0
2022-08-15 10:20:00,82.7,82.72,82.67,82.7,322079.0,73.686,73.7038,73.6592,73.686,322079.0
2022-08-15 10:30:00,82.7,82.71,82.66,82.67,469032.0,73.686,73.6949,73.6503,73.6592,469032.0
2022-08-15 10:40:00,82.67,82.68,82.63,82.67,197503.0,73.6592,73.6681,73.6236,73.6592,197503.0
2022-08-15 10:50:00,82.66,82.68,82.64,82.67,10369.0,73.6503,73.6681,73.6325,73.6592,10369.0
2022-08-15 11:00:00,82.67,82.71,82.67,82.69,47905.0,73.6592,73.6949,73.6592,73.6771,47905.0
2022-08-15 11:10:00,82.69,82.74,82.68,82.72,16407.0,73.6771,73.7216,73.6681,73.7038,16407.0
2022-08-15 11:20:00,82.72,82.75,82.68,82.74,39948.0,73.7038,73.7305,73.6681,73.7216,39948.0
2022-08-15 11:30:00,82.75,82.78,82.74,82.77,21814.0,73.7305,73.7572,73.7216,73.7483,21814.0
2022-08-15 11:40:00,82.77,82.77,82.72,82.77,8831.0,73.7483,73.7483,73.7038,73.7483,8831.0
2022-08-15 11:50:00,82.76,82.79,82.74,82.74,46721.0,73.7394,73.7662,73.7216,73.7216,46721.0
2022-08-15 12:00:00,82.75,82.75,82.7,82.72,70762.0,73.7305,73.7305,73.686,73.7038,70762.0
2022-08-15 12:10:00,82.72,82.72,82.69,82.7,35862.0,73.7038,73.7038,73.6771,73.686,35862.0
2022-08-15 12:20:00,82.7,82.72,82.69,82.71,29860.0,73.686,73.7038,73.6771,73.6949,29860.0
2022-08-15 12:30:00,82.72,82.76,82.71,82.75,55588.0,73.7038,73.7394,73.6949,73.7305,55588.0
2022-08-15 12:40:00,82.74,82.74,82.72,82.72,11924.0,73.7216,73.7216,73.7038,73.7038,11924.0
2022-08-15 12:50:00,82.72,82.73,82.71,82.72,12344.0,73.7038,73.7127,73.6949,73.7038,12344.0
2022-08-15 13:00:00,82.72,82.72,82.69,82.71,18234.0,73.7038,73.7038,73.6771,73.6949,18234.0
2022-08-15 13:10:00,82.72,82.72,82.7,82.7,61724.0,73.7038,73.7038,73.686,73.686,61724.0
2022-08-15 13:20:00,82.7,82.72,82.7,82.71,30197.0,73.686,73.7038,73.686,73.6949,30197.0
2022-08-15 13:30:00,82.71,82.71,82.69,82.69,15287.0,73.6949,73.6949,73.6771,73.6771,15287.0
2022-08-15 13:40:00,82.69,82.7,82.68,82.69,72698.0,73.6771,73.686,73.6681,73.6771,72698.0
2022-08-15 13:50:00,82.69,82.7,82.66,82.68,70059.0,73.6771,73.686,73.6503,73.6681,70059.0
2022-08-15 14:00:00,82.67,82.68,82.66,82.67,188987.0,73.6592,73.6681,73.6503,73.6592,188987.0
2022-08-15 14:10:00,82.67,82.7,82.66,82.67,28493.0,73.6592,73.686,73.6503,73.6592,28493.0
2022-08-15 14:20:00,82.67,82.69,82.66,82.66,644209.0,73.6592,73.6771,73.6503,73.6503,644209.0
2022-08-15 14:30:00,82.66,82.67,82.65,82.67,23558.0,73.6503,73.6592,73.6414,73.6592,23558.0
2022-08-15 14:40:00,82.67,82.68,82.66,82.67,24295.0,73.6592,73.6681,73.6503,73.6592,24295.0
2022-08-15 14:50:00,82.67,82.68,82.64,82.65,105831.0,73.6592,73.6681,73.6325,73.6414,105831.0
2022-08-15 15:00:00,82.65,82.66,82.64,82.66,22633.0,73.6414,73.6503,73.6325,73.6503,22633.0
2022-08-15 15:10:00,82.65,82.66,82.65,82.66,63443.0,73.6414,73.6503,73.6414,73.6503,63443.0
2022-08-15 15:20:00,82.66,82.66,82.65,82.66,65762.0,73.6503,73.6503,73.6414,73.6503,65762.0
2022-08-15 15:30:00,82.66,82.69,82.66,82.67,280799.0,73.6503,73.6771,73.6503,73.6592,280799.0
2022-08-15 15:40:00,82.68,82.7,82.64,82.66,65433.0,73.6681,73.686,73.6325,73.6503,65433.0
2022-08-15 15:50:00,82.65,82.67,82.63,82.65,178354.0,73.6414,73.6592,73.6236,73.6414,178354.0
2022-08-16 09:30:00,82.49,82.49,82.27,82.31,135643.0,73.4989,73.4989,73.3028,73.3385,135643.0
2022-08-16 09:40:00,82.31,82.34,82.13,82.18,668266.0,73.3385,73.3652,73.1781,73.2226,668266.0
2022-08-16 09:50:00,82.17,82.19,82.13,82.16,48951.0,73.2137,73.2316,73.1781,73.2048,48951.0
2022-08-16 10:00:00,82.16,82.25,82.15,82.23,51643.0,73.2048,73.285,73.1959,73.2672,51643.0
2022-08-16 10:10:00,82.23,82.25,82.15,82.16,116993.0,73.2672,73.285,73.1959,73.2048,116993.0
2022-08-16 10:20:00,82.16,82.17,82.11,82.16,91625.0,73.2048,73.2137,73.1603,73.2048,91625.0
2022-08-16 10:30:00,82.17,82.21,82.16,82.18,37835.0,73.2137,73.2494,73.2048,73.2226,37835.0
2022-08-16 10:40:00,82.17,82.19,82.15,82.18,173184.0,73.2137,73.2316,73.1959,73.2226,173184.0
2022-08-16 10:50:00,82.17,82.19,82.15,82.15,22546.0,73.2137,73.2316,73.1959,73.1959,22546.0
2022-08-16 11:00:00,82.16,82.28,82.16,82.22,548575.0,73.2048,73.3117,73.2048,73.2583,548575.0
2022-08-16 11:10:00,82.21,82.28,82.19,82.25,178030.0,73.2494,73.3117,73.2316,73.285,178030.0
2022-08-16 11:20:00,82.26,82.33,82.25,82.3,64985.0,73.2939,73.3563,73.285,73.3296,64985.0
2022-08-16 11:30:00,82.31,82.34,82.3,82.34,49290.0,73.3385,73.3652,73.3296,73.3652,49290.0
2022-08-16 11:40:00,82.33,82.34,82.3,82.31,117294.0,73.3563,73.3652,73.3296,73.3385,117294.0
2022-08-16 11:50:00,82.31,82.32,82.27,82.3,10641.0,73.3385,73.3474,73.3028,73.3296,10641.0
2022-08-16 12:00:00,82.3,82.33,82.28,82.33,460630.0,73.3296,73.3563,73.3117,73.3563,460630.0
2022-08-16 12:10:00,82.33,82.37,82.32,82.35,159737.0,73.3563,73.3919,73.3474,73.3741,159737.0
2022-08-16 12:20:00,82.35,82.41,82.35,82.4,41371.0,73.3741,73.4276,73.3741,73.4187,41371.0
2022-08-16 12:30:00,82.4,82.45,82.39,82.42,28608.0,73.4187,73.4632,73.4098,73.4365,28608.0
2022-08-16 12:40:00,82.42,82.45,82.42,82.44,164258.0,73.4365,73.4632,73.4365,73.4543,164258.0
2022-08-16 12:50:00,82.43,82.44,82.42,82.43,352678.0,73.4454,73.4543,73.4365,73.4454,352678.0
2022-08-16 13:00:00,82.43,82.43,82.37,82.38,133170.0,73.4454,73.4454,73.3919,73.4008,133170.0
2022-08-16 13:10:00,82.37,82.39,82.37,82.38,242641.0,73.3919,73.4098,73.3919,73.4008,242641.0
2022-08-16 13:20:00,82.38,82.39,82.36,82.39,224363.0,73.4008,73.4098,73.383,73.4098,224363.0
2022-08-16 13:30:00,82.39,82.42,82.38,82.4,287940.0,73.4098,73.4365,73.4008,73.4187,287940.0
2022-08-16 13:40:00,82.41,82.44,82.4,82.41,41587.0,73.4276,73.4543,73.4187,73.4276,41587.0
2022-08-16 13:50:00,82.42,82.43,82.4,82.42,46789.0,73.4365,73.4454,73.4187,73.4365,46789.0
2022-08-16 14:00:00,82.43,82.46,82.4,82.45,488733.0,73.4454,73.4721,73.4187,73.4632,488733.0
2022-08-16 14:10:00,82.45,82.46,82.43,82.45,36448.0,73.4632,73.4721,73.4454,73.4632,36448.0
2022-08-16 14:20:00,82.44,82.47,82.41,82.42,540535.0,73.4543,73.481,73.4276,73.4365,540535.0
2022-08-16 14:30:00,82.42,82.42,82.34,82.37,216301.0,73.4365,73.4365,73.3652,73.3919,216301.0
2022-08-16 14:40:00,82.36,82.37,82.33,82.35,31635.0,73.383,73.3919,73.3563,73.3741,31635.0
2022-08-16 14:50:00,82.34,82.38,82.34,82.38,93566.0,73.3652,73.4008,73.3652,73.4008,93566.0
2022-08-16 15:00:00,82.38,82.39,82.35,82.37,141700.0,73.4008,73.4098,73.3741,73.3919,141700.0
2022-08-16 15:10:00,82.37,82.39,82.35,82.37,94567.0,73.3919,73.4098,73.3741,73.3919,94567.0
2022-08-16 15:20:00,82.37,82.4,82.36,82.39,561226.0,73.3919,73.4187,73.383,73.4098,561226.0
2022-08-16 15:30:00,82.39,82.43,82.37,82.4,86763.0,73.4098,73.4454,73.3919,73.4187,86763.0
2022-08-16 15:40:00,82.4,82.41,82.38,82.41,144248.0,73.4187,73.4276,73.4008,73.4276,144248.0
2022-08-16 15:50:00,82.41,82.43,82.38,82.41,113747.0,73.4276,73.4454,73.4008,73.4276,113747.0
2022-08-17 09:30:00,81.96,81.97,81.82,81.91,294597.0,73.0266,73.0355,72.9019,72.9821,294597.0
2022-08-17 09:40:00,81.9,81.91,81.83,81.88,398101.0,72.9732,72.9821,72.9108,72.9553,398101.0
2022-08-17 09:50:00,81.88,81.88,81.82,81.83,55256.0,72.9553,72.9553,72.9019,72.9108,55256.0
2022-08-17 10:00:00,81.82,81.86,81.82,81.85,65647.0,72.9019,72.9375,72.9019,72.9286,65647.0
2022-08-17 10:10:00,81.84,81.87,81.83,81.85,64132.0,72.9197,72.9464,72.9108,72.9286,64132.0
2022-08-17 10:20:00,81.86,81.87,81.83,81.84,46271.0,72.9375,72.9464,72.9108,72.9197,46271.0
2022-08-17 10:30:00,81.84,81.84,81.8,81.83,49184.0,72.9197,72.9197,72.8841,72.9108,49184.0
2022-08-17 10:40:00,81.82,81.83,81.77,81.8,87903.0,72.9019,72.9108,72.8573,72.8841,87903.0
2022-08-17 10:50:00,81.8,81.81,81.71,81.71,52286.0,72.8841,72.893,72.8039,72.8039,52286.0
2022-08-17 11:00:00,81.72,81.75,81.7,81.71,42237.0,72.8128,72.8395,72.795,72.8039,42237.0
2022-08-17 11:10:00,81.7,81.71,81.66,81.7,327988.0,72.795,72.8039,72.7593,72.795,327988.0
2022-08-17 11:20:00,81.7,81.72,81.69,81.69,75099.0,72.795,72.8128,72.7861,72.7861,75099.0
2022-08-17 11:30:00,81.69,81.75,81.68,81.7,1117201.0,72.7861,72.8395,72.7771,72.795,1117201.0
2022-08-17 11:40:00,81.69,81.72,81.66,81.7,151130.0,72.7861,72.8128,72.7593,72.795,151130.0
2022-08-17 11:50:00,81.7,81.71,81.67,81.68,95779.0,72.795,72.8039,72.7682,72.7771,95779.0
2022-08-17 12:00:00,81.68,81.69,81.64,81.64,94686.0,72.7771,72.7861,72.7415,72.7415,94686.0
2022-08-17 12:10:00,81.64,81.65,81.62,81.63,28934.0,72.7415,72.7504,72.7237,72.7326,28934.0
2022-08-17 12:20:00,81.62,81.64,81.62,81.64,33688.0,72.7237,72.7415,72.7237,72.7415,33688.0
2022-08-17 12:30:00,81.64,81.71,81.63,81.7,228590.0,72.7415,72.8039,72.7326,72.795,228590.0
2022-08-17 12:40:00,81.7,81.74,81.7,81.73,13858.0,72.795,72.8306,72.795,72.8217,13858.0
2022-08-17 12:50:00,81.74,81.76,81.73,81.76,22821.0,72.8306,72.8484,72.8217,72.8484,22821.0
2022-08-17 13:00:00,81.74,81.76,81.65,81.72,236799.0,72.8306,72.8484,72.7504,72.8128,236799.0
2022-08-17 13:10:00,81.72,81.73,81.69,81.69,37444.0,72.8128,72.8217,72.7861,72.7861,37444.0
2022-08-17 13:20:00,81.69,81.74,81.68,81.72,68715.0,72.7861,72.8306,72.7771,72.8128,68715.0
2022-08-17 13:30:00,81.73,81.75,81.73,81.74,24651.0,72.8217,72.8395,72.8217,72.8306,24651.0
2022-08-17 13:40:00,81.74,81.74,81.67,81.72,210499.0,72.8306,72.8306,72.7682,72.8128,210499.0
2022-08-17 13:50:00,81.72,81.72,81.66,81.68,160421.0,72.8128,72.8128,72.7593,72.7771,160421.0
2022-08-17 14:00:00,81.68,81.88,81.68,81.88,185420.0,72.7771,72.9553,72.7771,72.9553,185420.0
2022-08-17 14:10:00,81.87,81.97,81.87,81.96,152355.0,72.9464,73.0355,72.9464,73.0266,152355.0
2022-08-17 14:20:00,81.95,81.95,81.86,81.94,24791.0,73.0177,73.0177,72.9375,73.0088,24791.0
2022-08-17 14:30:00,81.95,82.01,81.92,82.01,41145.0,73.0177,73.0712,72.991,73.0712,41145.0
2022-08-17 14:40:00,82.01,82.03,81.95,81.97,43838.0,73.0712,73.089,73.0177,73.0355,43838.0
2022-08-17 14:50:00,81.96,81.97,81.85,81.85,44547.0,73.0266,73.0355,72.9286,72.9286,44547.0
2022-08-17 15:00:00,81.84,81.89,81.84,81.84,194876.0,72.9197,72.9643,72.9197,72.9197,194876.0
2022-08-17 15:10:00,81.84,81.84,81.78,81.78,36609.0,72.9197,72.9197,72.8662,72.8662,36609.0
2022-08-17 15:20:00,81.79,81.83,81.76,81.81,70915.0,72.8752,72.9108,72.8484,72.893,70915.0
2022-08-17 15:30:00,81.8,81.81,81.78,81.8,65101.0,72.8841,72.893,72.8662,72.8841,65101.0
2022-08-17 15:40:00,81.8,81.81,81.75,81.76,85803.0,72.8841,72.893,72.8395,72.8484,85803.0
2022-08-17 15:50:00,81.76,81.77,81.73,81.76,58456.0,72.8484,72.8573,72.8217,72.8484,58456.0
2022-08-18 09:30:00,81.88,82.09,81.88,82.05,44039.0,72.9553,73.1425,72.9553,73.1068,44039.0
2022-08-18 09:40:00,82.05,82.06,81.92,81.93,42307.0,73.1068,73.1157,72.991,72.9999,42307.0
2022-08-18 09:50:00,81.92,81.99,81.91,81.98,299212.0,72.991,73.0534,72.9821,73.0444,299212.0
2022-08-18 10:00:00,81.98,82.04,81.97,82.0,57334.0,73.0444,73.0979,73.0355,73.0623,57334.0
2022-08-18 10:10:00,82.01,82.06,82.01,82.03,19305.0,73.0712,73.1157,73.0712,73.089,19305.0
2022-08-18 10:20:00,82.02,82.03,81.97,81.98,19159.0,73.0801,73.089,73.0355,73.0444,19159.0
2022-08-18 10:30:00,81.98,82.05,81.96,82.04,32905.0,73.0444,73.1068,73.0266,73.0979,32905.0
2022-08-18 10:40:00,82.04,82.1,82.03,82.06,53522.0,73.0979,73.1514,73.089,73.1157,53522.0
2022-08-18 10:50:00,82.06,82.08,82.05,82.08,38248.0,73.1157,73.1335,73.1068,73.1335,38248.0
2022-08-18 11:00:00,82.08,82.09,82.07,82.08,15973.0,73.1335,73.1425,73.1246,73.1335,15973.0
2022-08-18 11:10:00,82.08,82.13,82.08,82.11,30861.0,73.1335,73.1781,73.1335,73.1603,30861.0
2022-08-18 11:20:00,82.11,82.11,82.07,82.08,39641.0,73.1603,73.1603,73.1246,73.1335,39641.0
2022-08-18 11:30:00,82.08,82.09,82.05,82.06,20597.0,73.1335,73.1425,73.1068,73.1157,20597.0
2022-08-18 11:40:00,82.06,82.06,82.04,82.06,11783.0,73.1157,73.1157,73.0979,73.1157,11783.0
2022-08-18 11:50:00,82.07,82.08,82.05,82.08,49483.0,73.1246,73.1335,73.1068,73.1335,49483.0
2022-08-18 12:00:00,82.08,82.09,82.04,82.06,108869.0,73.1335,73.1425,73.0979,73.1157,108869.0
2022-08-18 12:10:00,82.06,82.07,82.0,82.02,12378.0,73.1157,73.1246,73.0623,73.0801,12378.0
2022-08-18 12:20:00,82.02,82.05,82.0,82.04,326992.0,73.0801,73.1068,73.0623,73.0979,326992.0
2022-08-18 12:30:00,82.04,82.04,82.02,82.03,42055.0,73.0979,73.0979,73.0801,73.089,42055.0
2022-08-18 12:40:00,82.02,82.03,81.97,81.99,17128.0,73.0801,73.089,73.0355,73.0534,17128.0
2022-08-18 12:50:00,81.98,81.98,81.96,81.96,25525.0,73.0444,73.0444,73.0266,73.0266,25525.0
2022-08-18 13:00:00,81.97,82.03,81.96,81.99,108849.0,73.0355,73.089,73.0266,73.0534,108849.0
2022-08-18 13:10:00,82.0,82.04,81.95,81.97,111112.0,73.0623,73.0979,73.0177,73.0355,111112.0
2022-08-18 13:20:00,81.98,81.99,81.95,81.95,21868.0,73.0444,73.0534,73.0177,73.0177,21868.0
2022-08-18 13:30:00,81.95,81.97,81.94,81.97,54375.0,73.0177,73.0355,73.0088,73.0355,54375.0
2022-08-18 13:40:00,81.96,81.97,81.92,81.93,28195.0,73.0266,73.0355,72.991,72.9999,28195.0
2022-08-18 13:50:00,81.92,81.95,81.9,81.93,18615.0,72.991,73.0177,72.9732,72.9999,18615.0
2022-08-18 14:00:00,81.92,81.94,81.91,81.92,35462.0,72.991,73.0088,72.9821,72.991,35462.0
2022-08-18 14:10:00,81.92,81.93,81.9,81.91,99434.0,72.991,72.9999,72.9732,72.9821,99434.0
2022-08-18 14:20:00,81.92,81.94,81.91,81.93,64258.0,72.991,73.0088,72.9821,72.9999,64258.0
2022-08-18 14:30:00,81.93,81.94,81.9,81.92,29685.0,72.9999,73.0088,72.9732,72.991,29685.0
2022-08-18 14:40:00,81.91,81.94,81.9,81.91,30281.0,72.9821,73.0088,72.9732,72.9821,30281.0
2022-08-18 14:50:00,81.91,81.91,81.88,81.91,86506.0,72.9821,72.9821,72.9553,72.9821,86506.0
2022-08-18 15:00:00,81.91,81.93,81.9,81.92,54713.0,72.9821,72.9999,72.9732,72.991,54713.0
2022-08-18 15:10:00,81.92,81.92,81.91,81.91,32327.0,72.991,72.991,72.9821,72.9821,32327.0
2022-08-18 15:20:00,81.92,81.92,81.9,81.91,90548.0,72.991,72.991,72.9732,72.9821,90548.0
2022-08-18 15:30:00,81.91,81.94,81.9,81.93,55688.0,72.9821,73.0088,72.9732,72.9999,55688.0
2022-08-18 15:40:00,81.92,81.93,81.9,81.92,49833.0,72.991,72.9999,72.9732,72.991,49833.0
2022-08-18 15:50:00,81.91,81.92,81.87,81.89,167620.0,72.9821,72.991,72.9464,72.9643,167620.0
2022-08-19 09:30:00,81.41,81.42,81.24,81.25,73359.0,72.5366,72.5455,72.3851,72.394,73359.0
2022-08-19 09:40:00,81.24,81.31,81.21,81.27,42323.0,72.3851,72.4475,72.3584,72.4118,42323.0
2022-08-19 09:50:00,81.27,81.29,81.24,81.26,43120.0,72.4118,72.4297,72.3851,72.4029,43120.0
2022-08-19 10:00:00,81.26,81.29,81.24,81.27,103377.0,72.4029,72.4297,72.3851,72.4118,103377.0
2022-08-19 10:10:00,81.26,81.28,81.22,81.25,84665.0,72.4029,72.4207,72.3673,72.394,84665.0
2022-08-19 10:20:00,81.25,81.27,81.19,81.2,88638.0,72.394,72.4118,72.3406,72.3495,88638.0
2022-08-19 10:30:00,81.2,81.22,81.18,81.18,290932.0,72.3495,72.3673,72.3316,72.3316,290932.0
2022-08-19 10:40:00,81.18,81.19,81.14,81.15,192443.0,72.3316,72.3406,72.296,72.3049,192443.0
2022-08-19 10:50:00,81.15,81.15,81.08,81.1,160516.0,72.3049,72.3049,72.2425,72.2604,160516.0
2022-08-19 11:00:00,81.1,81.14,81.08,81.12,104100.0,72.2604,72.296,72.2425,72.2782,104100.0
2022-08-19 11:10:00,81.12,81.12,81.08,81.12,418015.0,72.2782,72.2782,72.2425,72.2782,418015.0
2022-08-19 11:20:00,81.12,81.15,81.11,81.14,113116.0,72.2782,72.3049,72.2693,72.296,113116.0
2022-08-19 11:30:00,81.15,81.19,81.12,81.18,142630.0,72.3049,72.3406,72.2782,72.3316,142630.0
2022-08-19 11:40:00,81.17,81.23,81.17,81.2,34593.0,72.3227,72.3762,72.3227,72.3495,34593.0
2022-08-19 11:50:00,81.2,81.22,81.19,81.2,26984.0,72.3495,72.3673,72.3406,72.3495,26984.0
2022-08-19 12:00:00,81.2,81.25,81.2,81.25,46593.0,72.3495,72.394,72.3495,72.394,46593.0
2022-08-19 12:10:00,81.25,81.28,81.24,81.27,21041.0,72.394,72.4207,72.3851,72.4118,21041.0
2022-08-19 12:20:00,81.28,81.28,81.26,81.27,29767.0,72.4207,72.4207,72.4029,72.4118,29767.0
2022-08-19 12:30:00,81.26,81.32,81.26,81.3,46128.0,72.4029,72.4564,72.4029,72.4386,46128.0
2022-08-19 12:40:00,81.3,81.3,81.28,81.28,14351.0,72.4386,72.4386,72.4207,72.4207,14351.0
2022-08-19 12:50:00,81.28,81.29,81.25,81.29,48630.0,72.4207,72.4297,72.394,72.4297,48630.0
2022-08-19 13:00:00,81.28,81.3,81.28,81.29,31234.0,72.4207,72.4386,72.4207,72.4297,31234.0
2022-08-19 13:10:00,81.3,81.3,81.27,81.27,26938.0,72.4386,72.4386,72.4118,72.4118,26938.0
2022-08-19 13:20:00,81.27,81.28,81.24,81.25,35740.0,72.4118,72.4207,72.3851,72.394,35740.0
2022-08-19 13:30:00,81.25,81.25,81.23,81.23,58091.0,72.394,72.394,72.3762,72.3762,58091.0
2022-08-19 13:40:00,81.23,81.29,81.23,81.28,137789.0,72.3762,72.4297,72.3762,72.4207,137789.0
2022-08-19 13:50:00,81.29,81.3,81.27,81.29,28747.0,72.4297,72.4386,72.4118,72.4297,28747.0
2022-08-19 14:00:00,81.29,81.29,81.27,81.27,70979.0,72.4297,72.4297,72.4118,72.4118,70979.0
2022-08-19 14:10:00,81.28,81.28,81.23,81.25,63648.0,72.4207,72.4207,72.3762,72.394,63648.0
2022-08-19 14:20:00,81.25,81.28,81.24,81.28,49917.0,72.394,72.4207,72.3851,72.4207,49917.0
2022-08-19 14:30:00,81.28,81.29,81.25,81.26,93558.0,72.4207,72.4297,72.394,72.4029,93558.0
2022-08-19 14:40:00,81.26,81.26,81.23,81.23,81111.0,72.4029,72.4029,72.3762,72.3762,81111.0
2022-08-19 14:50:00,81.24,81.26,81.22,81.23,298339.0,72.3851,72.4029,72.3673,72.3762,298339.0
2022-08-19 15:00:00,81.23,81.25,81.2,81.2,213048.0,72.3762,72.394,72.3495,72.3495,213048.0
2022-08-19 15:10:00,81.2,81.25,81.19,81.25,118029.0,72.3495,72.394,72.3406,72.394,118029.0
2022-08-19 15:20:00,81.26,81.26,81.24,81.26,59573.0,72.4029,72.4029,72.3851,72.4029,59573.0
2022-08-19 15:30:00,81.26,81.3,81.25,81.28,110834.0,72.4029,72.4386,72.394,72.4207,110834.0
2022-08-19 15:40:00,81.28,81.28,81.25,81.25,157290.0,72.4207,72.4207,72.394,72.394,157290.0
2022-08-19 15:50:00,81.26,81.26,81.23,81.26,189483.0,72.4029,72.4029,72.3762,72.4029,189483.0
2022-08-22 09:30:00,80.94,81.01,80.94,80.98,146907.0,72.1178,72.1802,72.1178,72.1534,146907.0
2022-08-22 09:40:00,80.97,81.0,80.96,80.96,111965.0,72.1445,72.1713,72.1356,72.1356,111965.0
2022-08-22 09:50:00,80.96,80.98,80.95,80.95,59973.0,72.1356,72.1534,72.1267,72.1267,59973.0
2022-08-22 10:00:00,80.95,80.96,80.92,80.95,83794.0,72.1267,72.1356,72.1,72.1267,83794.0
2022-08-22 10:10:00,80.95,80.97,80.94,80.95,104728.0,72.1267,72.1445,72.1178,72.1267,104728.0
2022-08-22 10:20:00,80.95,80.97,80.94,80.95,149168.0,72.1267,72.1445,72.1178,72.1267,149168.0
2022-08-22 10:30:00,80.95,80.96,80.93,80.94,45598.0,72.1267,72.1356,72.1089,72.1178,45598.0
2022-08-22 10:40:00,80.94,80.96,80.91,80.92,72553.0,72.1178,72.1356,72.0911,72.1,72553.0
2022-08-22 10:50:00,80.93,80.94,80.88,80.88,80587.0,72.1089,72.1178,72.0643,72.0643,80587.0
2022-08-22 11:00:00,80.88,80.89,80.83,80.86,70247.0,72.0643,72.0732,72.0198,72.0465,70247.0
2022-08-22 11:10:00,80.86,80.9,80.84,80.89,31791.0,72.0465,72.0822,72.0287,72.0732,31791.0
2022-08-22 11:20:00,80.89,80.9,80.82,80.84,67811.0,72.0732,72.0822,72.0109,72.0287,67811.0
2022-08-22 11:30:00,80.83,80.86,80.8,80.83,50946.0,72.0198,72.0465,71.9931,72.0198,50946.0
2022-08-22 11:40:00,80.83,80.86,80.82,80.84,23199.0,72.0198,72.0465,72.0109,72.0287,23199.0
2022-08-22 11:50:00,80.85,80.87,80.84,80.87,278425.0,72.0376,72.0554,72.0287,72.0554,278425.0
2022-08-22 12:00:00,80.87,80.87,80.84,80.84,49277.0,72.0554,72.0554,72.0287,72.0287,49277.0
2022-08-22 12:10:00,80.84,80.88,80.83,80.87,31936.0,72.0287,72.0643,72.0198,72.0554,31936.0
2022-08-22 12:20:00,80.86,80.87,80.83,80.84,84861.0,72.0465,72.0554,72.0198,72.0287,84861.0
2022-08-22 12:30:00,80.84,80.84,80.81,80.84,61923.0,72.0287,72.0287,72.002,72.0287,61923.0
2022-08-22 12:40:00,80.84,80.84,80.79,80.81,39392.0,72.0287,72.0287,71.9841,72.002,39392.0
2022-08-22 12:50:00,80.81,80.82,80.78,80.8,34337.0,72.002,72.0109,71.9752,71.9931,34337.0
2022-08-22 13:00:00,80.8,80.81,80.78,80.79,44873.0,71.9931,72.002,71.9752,71.9841,44873.0
2022-08-22 13:10:00,80.79,80.83,80.78,80.82,42271.0,71.9841,72.0198,71.9752,72.0109,42271.0
2022-08-22 13:20:00,80.81,80.82,80.79,80.8,26499.0,72.002,72.0109,71.9841,71.9931,26499.0
2022-08-22 13:30:00,80.8,80.8,80.78,80.8,40086.0,71.9931,71.9931,71.9752,71.9931,40086.0
2022-08-22 13:40:00,80.8,80.83,80.79,80.83,23549.0,71.9931,72.0198,71.9841,72.0198,23549.0
2022-08-22 13:50:00,80.82,80.83,80.76,80.77,61852.0,72.0109,72.0198,71.9574,71.9663,61852.0
2022-08-22 14:00:00,80.78,80.78,80.74,80.77,38974.0,71.9752,71.9752,71.9396,71.9663,38974.0
2022-08-22 14:10:00,80.76,80.78,80.75,80.76,28652.0,71.9574,71.9752,71.9485,71.9574,28652.0
2022-08-22 14:20:00,80.76,80.77,80.73,80.76,377912.0,71.9574,71.9663,71.9307,71.9574,377912.0
2022-08-22 14:30:00,80.77,80.77,80.73,80.74,80542.0,71.9663,71.9663,71.9307,71.9396,80542.0
2022-08-22 14:40:00,80.74,80.75,80.71,80.72,124085.0,71.9396,71.9485,71.9129,71.9218,124085.0
2022-08-22 14:50:00,80.72,80.76,80.71,80.75,85158.0,71.9218,71.9574,71.9129,71.9485,85158.0
2022-08-22 15:00:00,80.75,80.78,80.74,80.77,34033.0,71.9485,71.9752,71.9396,71.9663,34033.0
2022-08-22 15:10:00,80.77,80.8,80.76,80.78,63127.0,71.9663,71.9931,71.9574,71.9752,63127.0
2022-08-22 15:20:00,80.79,80.79,80.78,80.79,36388.0,71.9841,71.9841,71.9752,71.9841,36388.0
2022-08-22 15:30:00,80.78,80.79,80.74,80.78,201641.0,71.9752,71.9841,71.9396,71.9752,201641.0
2022-08-22 15:40:00,80.78,80.8,80.75,80.79,136289.0,71.9752,71.9931,71.9485,71.9841,136289.0
2022-08-22 15:50:00,80.79,80.82,80.76,80.76,249278.0,71.9841,72.0109,71.9574,71.9574,249278.0
2022-08-23 09:30:00,80.72,80.72,80.6,80.63,72039.0,71.9218,71.9218,71.8149,71.8416,72039.0
2022-08-23 09:40:00,80.62,80.89,80.61,80.83,173008.0,71.8327,72.0732,71.8238,72.0198,173008.0
2022-08-23 09:50:00,80.84,80.85,80.75,80.8,63761.0,72.0287,72.0376,71.9485,71.9931,63761.0
2022-08-23 10:00:00,80.83,81.09,80.82,81.08,56205.0,72.0198,72.2515,72.0109,72.2425,56205.0
2022-08-23 10:10:00,81.07,81.1,81.02,81.03,201993.0,72.2336,72.2604,72.1891,72.198,201993.0
2022-08-23 10:20:00,81.03,81.04,80.91,80.91,124125.0,72.198,72.2069,72.0911,72.0911,124125.0
2022-08-23 10:30:00,80.91,80.98,80.9,80.95,44701.0,72.0911,72.1534,72.0822,72.1267,44701.0
2022-08-23 10:40:00,80.94,81.01,80.92,81.0,51768.0,72.1178,72.1802,72.1,72.1713,51768.0
2022-08-23 10:50:00,81.01,81.03,80.98,81.0,84842.0,72.1802,72.198,72.1534,72.1713,84842.0
2022-08-23 11:00:00,81.0,81.06,80.99,81.05,23595.0,72.1713,72.2247,72.1623,72.2158,23595.0
2022-08-23 11:10:00,81.04,81.1,81.04,81.08,33330.0,72.2069,72.2604,72.2069,72.2425,33330.0
2022-08-23 11:20:00,81.08,81.08,81.03,81.03,40552.0,72.2425,72.2425,72.198,72.198,40552.0
2022-08-23 11:30:00,81.04,81.07,81.03,81.06,67495.0,72.2069,72.2336,72.198,72.2247,67495.0
2022-08-23 11:40:00,81.06,81.07,81.03,81.05,30898.0,72.2247,72.2336,72.198,72.2158,30898.0
2022-08-23 11:50:00,81.04,81.05,81.01,81.04,20504.0,72.2069,72.2158,72.1802,72.2069,20504.0
2022-08-23 12:00:00,81.04,81.07,81.02,81.04,74787.0,72.2069,72.2336,72.1891,72.2069,74787.0
2022-08-23 12:10:00,81.04,81.05,81.02,81.03,10266.0,72.2069,72.2158,72.1891,72.198,10266.0
2022-08-23 12:20:00,81.02,81.04,81.02,81.04,53624.0,72.1891,72.2069,72.1891,72.2069,53624.0
2022-08-23 12:30:00,81.04,81.07,81.03,81.06,23375.0,72.2069,72.2336,72.198,72.2247,23375.0
2022-08-23 12:40:00,81.07,81.07,81.03,81.04,42301.0,72.2336,72.2336,72.198,72.2069,42301.0
2022-08-23 12:50:00,81.04,81.04,81.01,81.03,9753.0,72.2069,72.2069,72.1802,72.198,9753.0
2022-08-23 13:00:00,81.03,81.04,80.96,80.98,170702.0,72.198,72.2069,72.1356,72.1534,170702.0
2022-08-23 13:10:00,80.97,80.97,80.93,80.94,26910.0,72.1445,72.1445,72.1089,72.1178,26910.0
2022-08-23 13:20:00,80.94,80.95,80.88,80.89,73549.0,72.1178,72.1267,72.0643,72.0732,73549.0
2022-08-23 13:30:00,80.89,80.9,80.86,80.86,25690.0,72.0732,72.0822,72.0465,72.0465,25690.0
2022-08-23 13:40:00,80.86,80.89,80.84,80.86,339186.0,72.0465,72.0732,72.0287,72.0465,339186.0
2022-08-23 13:50:00,80.85,80.85,80.82,80.84,12040.0,72.0376,72.0376,72.0109,72.0287,12040.0
2022-08-23 14:00:00,80.84,80.89,80.83,80.89,14043.0,72.0287,72.0732,72.0198,72.0732,14043.0
2022-08-23 14:10:00,80.89,80.91,80.88,80.88,44793.0,72.0732,72.0911,72.0643,72.0643,44793.0
2022-08-23 14:20:00,80.88,80.89,80.87,80.87,23506.0,72.0643,72.0732,72.0554,72.0554,23506.0
2022-08-23 14:30:00,80.87,80.87,80.83,80.83,830003.0,72.0554,72.0554,72.0198,72.0198,830003.0
2022-08-23 14:40:00,80.84,80.84,80.82,80.84,47471.0,72.0287,72.0287,72.0109,72.0287,47471.0
2022-08-23 14:50:00,80.83,80.84,80.81,80.82,221199.0,72.0198,72.0287,72.002,72.0109,221199.0
2022-08-23 15:00:00,80.81,80.87,80.81,80.87,44167.0,72.002,72.0554,72.002,72.0554,44167.0
2022-08-23 15:10:00,80.86,80.87,80.85,80.85,41625.0,72.0465,72.0554,72.0376,72.0376,41625.0
2022-08-23 15:20:00,80.86,80.86,80.83,80.84,109911.0,72.0465,72.0465,72.0198,72.0287,109911.0
2022-08-23 15:30:00,80.83,80.84,80.81,80.81,145379.0,72.0198,72.0287,72.002,72.002,145379.0
2022-08-23 15:40:00,80.81,80.82,80.77,80.78,164996.0,72.002,72.0109,71.9663,71.9752,164996.0
2022-08-23 15:50:00,80.78,80.79,80.74,80.76,297592.0,71.9752,71.9841,71.9396,71.9574,297592.0
2022-08-24 09:30:00,80.59,80.7,80.59,80.63,43889.0,71.8059,71.904,71.8059,71.8416,43889.0
2022-08-24 09:40:00,80.63,80.63,80.57,80.61,206583.0,71.8416,71.8416,71.7881,71.8238,206583.0
2022-08-24 09:50:00,80.6,80.62,80.58,80.59,114202.0,71.8149,71.8327,71.797,71.8059,114202.0
2022-08-24 10:00:00,80.59,80.61,80.57,80.61,225980.0,71.8059,71.8238,71.7881,71.8238,225980.0
2022-08-24 10:10:00,80.59,80.67,80.59,80.66,35324.0,71.8059,71.8772,71.8059,71.8683,35324.0
2022-08-24 10:20:00,80.66,80.67,80.59,80.59,102583.0,71.8683,71.8772,71.8059,71.8059,102583.0
2022-08-24 10:30:00,80.59,80.6,80.5,80.53,19143.0,71.8059,71.8149,71.7258,71.7525,19143.0
2022-08-24 10:40:00,80.51,80.56,80.5,80.54,126642.0,71.7347,71.7792,71.7258,71.7614,126642.0
2022-08-24 10:50:00,80.53,80.54,80.49,80.52,131140.0,71.7525,71.7614,71.7168,71.7436,131140.0
2022-08-24 11:00:00,80.51,80.56,80.49,80.56,26653.0,71.7347,71.7792,71.7168,71.7792,26653.0
2022-08-24 11:10:00,80.56,80.65,80.56,80.63,19158.0,71.7792,71.8594,71.7792,71.8416,19158.0
2022-08-24 11:20:00,80.63,80.65,80.62,80.64,36412.0,71.8416,71.8594,71.8327,71.8505,36412.0
2022-08-24 11:30:00,80.64,80.64,80.61,80.63,41444.0,71.8505,71.8505,71.8238,71.8416,41444.0
2022-08-24 11:40:00,80.63,80.63,80.59,80.6,331908.0,71.8416,71.8416,71.8059,71.8149,331908.0
2022-08-24 11:50:00,80.59,80.61,80.56,80.6,69906.0,71.8059,71.8238,71.7792,71.8149,69906.0
2022-08-24 12:00:00,80.58,80.64,80.57,80.61,17032.0,71.797,71.8505,71.7881,71.8238,17032.0
2022-08-24 12:10:00,80.61,80.65,80.61,80.64,13342.0,71.8238,71.8594,71.8238,71.8505,13342.0
2022-08-24 12:20:00,80.63,80.64,80.58,80.58,21747.0,71.8416,71.8505,71.797,71.797,21747.0
2022-08-24 12:30:00,80.59,80.59,80.54,80.55,42447.0,71.8059,71.8059,71.7614,71.7703,42447.0
2022-08-24 12:40:00,80.56,80.57,80.54,80.56,48803.0,71.7792,71.7881,71.7614,71.7792,48803.0
2022-08-24 12:50:00,80.55,80.58,80.53,80.58,50313.0,71.7703,71.797,71.7525,71.797,50313.0
2022-08-24 13:00:00,80.59,80.59,80.49,80.52,633145.0,71.8059,71.8059,71.7168,71.7436,633145.0
2022-08-24 13:10:00,80.52,80.53,80.49,80.51,358869.0,71.7436,71.7525,71.7168,71.7347,358869.0
2022-08-24 13:20:00,80.5,80.52,80.49,80.52,15611.0,71.7258,71.7436,71.7168,71.7436,15611.0
2022-08-24 13:30:00,80.51,80.54,80.49,80.52,21630.0,71.7347,71.7614,71.7168,71.7436,21630.0
2022-08-24 13:40:00,80.52,80.58,80.52,80.56,22411.0,71.7436,71.797,71.7436,71.7792,22411.0
2022-08-24 13:50:00,80.56,80.6,80.55,80.59,30230.0,71.7792,71.8149,71.7703,71.8059,30230.0
2022-08-24 14:00:00,80.59,80.6,80.57,80.58,16528.0,71.8059,71.8149,71.7881,71.797,16528.0
2022-08-24 14:10:00,80.58,80.6,80.57,80.6,19452.0,71.797,71.8149,71.7881,71.8149,19452.0
2022-08-24 14:20:00,80.6,80.62,80.6,80.61,15924.0,71.8149,71.8327,71.8149,71.8238,15924.0
2022-08-24 14:30:00,80.61,80.61,80.58,80.6,140127.0,71.8238,71.8238,71.797,71.8149,140127.0
2022-08-24 14:40:00,80.59,80.6,80.57,80.59,58548.0,71.8059,71.8149,71.7881,71.8059,58548.0
2022-08-24 14:50:00,80.59,80.61,80.58,80.59,137988.0,71.8059,71.8238,71.797,71.8059,137988.0
2022-08-24 15:00:00,80.59,80.6,80.57,80.59,52277.0,71.8059,71.8149,71.7881,71.8059,52277.0
2022-08-24 15:10:00,80.59,80.6,80.58,80.59,64667.0,71.8059,71.8149,71.797,71.8059,64667.0
2022-08-24 15:20:00,80.59,80.6,80.55,80.55,174218.0,71.8059,71.8149,71.7703,71.7703,174218.0
2022-08-24 15:30:00,80.55,80.56,80.54,80.56,49703.0,71.7703,71.7792,71.7614,71.7792,49703.0
2022-08-24 15:40:00,80.55,80.57,80.54,80.55,748971.0,71.7703,71.7881,71.7614,71.7703,748971.0
2022-08-24 15:50:00,80.55,80.58,80.54,80.57,54699.0,71.7703,71.797,71.7614,71.7881,54699.0
2022-08-25 09:30:00,80.67,80.71,80.64,80.65,760179.0,71.8772,71.9129,71.8505,71.8594,760179.0
2022-08-25 09:40:00,80.65,80.66,80.55,80.57,976346.0,71.8594,71.8683,71.7703,71.7881,976346.0
2022-08-25 09:50:00,80.58,80.64,80.57,80.64,234725.0,71.797,71.8505,71.7881,71.8505,234725.0
2022-08-25 10:00:00,80.63,80.71,80.61,80.71,379095.0,71.8416,71.9129,71.8238,71.9129,379095.0
2022-08-25 10:10:00,80.71,80.75,80.7,80.7,336537.0,71.9129,71.9485,71.904,71.904,336537.0
2022-08-25 10:20:00,80.7,80.73,80.67,80.67,347243.0,71.904,71.9307,71.8772,71.8772,347243.0
2022-08-25 10:30:00,80.68,80.68,80.64,80.65,187765.0,71.8861,71.8861,71.8505,71.8594,187765.0
2022-08-25 10:40:00,80.65,80.67,80.63,80.67,337489.0,71.8594,71.8772,71.8416,71.8772,337489.0
2022-08-25 10:50:00,80.67,80.71,80.66,80.7,379504.0,71.8772,71.9129,71.8683,71.904,379504.0
2022-08-25 11:00:00,80.7,80.71,80.68,80.7,207756.0,71.904,71.9129,71.8861,71.904,207756.0
2022-08-25 11:10:00,80.7,80.78,80.69,80.77,326191.0,71.904,71.9752,71.895,71.9663,326191.0
2022-08-25 11:20:00,80.77,80.82,80.76,80.82,280354.0,71.9663,72.0109,71.9574,72.0109,280354.0
2022-08-25 11:30:00,80.82,80.82,80.81,80.82,171030.0,72.0109,72.0109,72.002,72.0109,171030.0
2022-08-25 11:40:00,80.81,80.87,80.81,80.87,175234.0,72.002,72.0554,72.002,72.0554,175234.0
2022-08-25 11:50:00,80.87,80.87,80.84,80.84,218486.0,72.0554,72.0554,72.0287,72.0287,218486.0
2022-08-25 12:00:00,80.85,80.85,80.82,80.84,170483.0,72.0376,72.0376,72.0109,72.0287,170483.0
2022-08-25 12:10:00,80.84,80.87,80.83,80.87,160512.0,72.0287,72.0554,72.0198,72.0554,160512.0
2022-08-25 12:20:00,80.87,80.89,80.86,80.87,196009.0,72.0554,72.0732,72.0465,72.0554,196009.0
2022-08-25 12:30:00,80.87,80.9,80.86,80.9,182531.0,72.0554,72.0822,72.0465,72.0822,182531.0
2022-08-25 12:40:00,80.9,80.94,80.88,80.93,183119.0,72.0822,72.1178,72.0643,72.1089,183119.0
2022-08-25 12:50:00,80.93,80.94,80.91,80.94,79711.0,72.1089,72.1178,72.0911,72.1178,79711.0
2022-08-25 13:00:00,80.95,81.1,80.95,81.04,414029.0,72.1267,72.2604,72.1267,72.2069,414029.0
2022-08-25 13:10:00,81.04,81.07,81.03,81.04,221036.0,72.2069,72.2336,72.198,72.2069,221036.0
2022-08-25 13:20:00,81.04,81.08,81.02,81.06,98785.0,72.2069,72.2425,72.1891,72.2247,98785.0
2022-08-25 13:30:00,81.06,81.1,81.06,81.09,130145.0,72.2247,72.2604,72.2247,72.2515,130145.0
2022-08-25 13:40:00,81.09,81.14,81.08,81.14,144992.0,72.2515,72.296,72.2425,72.296,144992.0
2022-08-25 13:50:00,81.14,81.17,81.13,81.16,368778.0,72.296,72.3227,72.2871,72.3138,368778.0
2022-08-25 14:00:00,81.16,81.18,81.14,81.15,558323.0,72.3138,72.3316,72.296,72.3049,558323.0
2022-08-25 14:10:00,81.15,81.19,81.14,81.17,318777.0,72.3049,72.3406,72.296,72.3227,318777.0
2022-08-25 14:20:00,81.18,81.24,81.18,81.24,208711.0,72.3316,72.3851,72.3316,72.3851,208711.0
2022-08-25 14:30:00,81.23,81.25,81.22,81.25,127179.0,72.3762,72.394,72.3673,72.394,127179.0
2022-08-25 14:40:00,81.25,81.27,81.21,81.27,572793.0,72.394,72.4118,72.3584,72.4118,572793.0
2022-08-25 14:50:00,81.27,81.29,81.23,81.29,197046.0,72.4118,72.4297,72.3762,72.4297,197046.0
2022-08-25 15:00:00,81.29,81.29,81.18,81.2,748810.0,72.4297,72.4297,72.3316,72.3495,748810.0
2022-08-25 15:10:00,81.2,81.2,81.17,81.19,237720.0,72.3495,72.3495,72.3227,72.3406,237720.0
2022-08-25 15:20:00,81.19,81.19,81.16,81.17,277151.0,72.3406,72.3406,72.3138,72.3227,277151.0
2022-08-25 15:30:00,81.17,81.18,81.15,81.17,412191.0,72.3227,72.3316,72.3049,72.3227,412191.0
2022-08-25 15:40:00,81.17,81.22,81.16,81.22,307166.0,72.3227,72.3673,72.3138,72.3673,307166.0
2022-08-25 15:50:00,81.21,81.25,81.18,81.24,254105.0,72.3584,72.394,72.3316,72.3851,254105.0
2022-08-26 09:30:00,81.02,81.19,81.0,81.07,138162.0,72.1891,72.3406,72.1713,72.2336,138162.0
2022-08-26 09:40:00,81.06,81.11,81.03,81.06,94524.0,72.2247,72.2693,72.198,72.2247,94524.0
2022-08-26 09:50:00,81.05,81.14,81.03,81.11,68218.0,72.2158,72.296,72.198,72.2693,68218.0
2022-08-26 10:00:00,81.11,81.11,80.83,81.11,101707.0,72.2693,72.2693,72.0198,72.2693,101707.0
2022-08-26 10:10:00,81.13,81.22,80.99,81.06,99860.0,72.2871,72.3673,72.1623,72.2247,99860.0
2022-08-26 10:20:00,81.03,81.07,80.75,80.82,123051.0,72.198,72.2336,71.9485,72.0109,123051.0
2022-08-26 10:30:00,80.81,80.92,80.79,80.87,66145.0,72.002,72.1,71.9841,72.0554,66145.0
2022-08-26 10:40:00,80.88,80.96,80.84,80.93,53677.0,72.0643,72.1356,72.0287,72.1089,53677.0
2022-08-26 10:50:00,80.92,80.96,80.86,80.91,286401.0,72.1,72.1356,72.0465,72.0911,286401.0
2022-08-26 11:00:00,80.91,80.98,80.9,80.95,199999.0,72.0911,72.1534,72.0822,72.1267,199999.0
2022-08-26 11:10:00,80.94,80.97,80.93,80.93,44260.0,72.1178,72.1445,72.1089,72.1089,44260.0
2022-08-26 11:20:00,80.94,80.96,80.88,80.95,75166.0,72.1178,72.1356,72.0643,72.1267,75166.0
2022-08-26 11:30:00,80.95,81.05,80.93,81.03,529863.0,72.1267,72.2158,72.1089,72.198,529863.0
2022-08-26 11:40:00,81.02,81.07,81.01,81.04,99264.0,72.1891,72.2336,72.1802,72.2069,99264.0
2022-08-26 11:50:00,81.03,81.05,80.98,80.98,81691.0,72.198,72.2158,72.1534,72.1534,81691.0
2022-08-26 12:00:00,80.98,81.0,80.91,80.91,60768.0,72.1534,72.1713,72.0911,72.0911,60768.0
2022-08-26 12:10:00,80.92,80.93,80.88,80.89,78701.0,72.1,72.1089,72.0643,72.0732,78701.0
2022-08-26 12:20:00,80.89,80.92,80.88,80.89,27704.0,72.0732,72.1,72.0643,72.0732,27704.0
2022-08-26 12:30:00,80.89,80.9,80.84,80.86,56410.0,72.0732,72.0822,72.0287,72.0465,56410.0
2022-08-26 12:40:00,80.86,80.86,80.81,80.84,555199.0,72.0465,72.0465,72.002,72.0287,555199.0
2022-08-26 12:50:00,80.84,80.84,80.79,80.81,103167.0,72.0287,72.0287,71.9841,72.002,103167.0
2022-08-26 13:00:00,80.82,80.84,80.8,80.82,73315.0,72.0109,72.0287,71.9931,72.0109,73315.0
2022-08-26 13:10:00,80.82,80.83,80.78,80.8,35548.0,72.0109,72.0198,71.9752,71.9931,35548.0
2022-08-26 13:20:00,80.8,80.84,80.79,80.84,29858.0,71.9931,72.0287,71.9841,72.0287,29858.0
2022-08-26 13:30:00,80.84,80.84,80.8,80.81,328235.0,72.0287,72.0287,71.9931,72.002,328235.0
2022-08-26 13:40:00,80.81,80.83,80.8,80.81,201162.0,72.002,72.0198,71.9931,72.002,201162.0
2022-08-26 13:50:00,80.81,80.84,80.81,80.83,53088.0,72.002,72.0287,72.002,72.0198,53088.0
2022-08-26 14:00:00,80.83,80.86,80.83,80.85,297627.0,72.0198,72.0465,72.0198,72.0376,297627.0
2022-08-26 14:10:00,80.86,80.86,80.81,80.82,609040.0,72.0465,72.0465,72.002,72.0109,609040.0
2022-08-26 14:20:00,80.82,80.84,80.82,80.83,24978.0,72.0109,72.0287,72.0109,72.0198,24978.0
2022-08-26 14:30:00,80.83,80.83,80.8,80.81,102855.0,72.0198,72.0198,71.9931,72.002,102855.0
2022-08-26 14:40:00,80.81,80.83,80.81,80.83,84038.0,72.002,72.0198,72.002,72.0198,84038.0
2022-08-26 14:50:00,80.84,80.84,80.79,80.79,43854.0,72.0287,72.0287,71.9841,71.9841,43854.0
2022-08-26 15:00:00,80.79,80.8,80.77,80.79,53523.0,71.9841,71.9931,71.9663,71.9841,53523.0
2022-08-26 15:10:00,80.8,80.8,80.75,80.76,127319.0,71.9931,71.9931,71.9485,71.9574,127319.0
2022-08-26 15:20:00,80.76,80.76,80.72,80.73,84426.0,71.9574,71.9574,71.9218,71.9307,84426.0
2022-08-26 15:30:00,80.73,80.74,80.72,80.74,93544.0,71.9307,71.9396,71.9218,71.9396,93544.0
2022-08-26 15:40:00,80.75,80.76,80.74,80.76,58577.0,71.9485,71.9574,71.9396,71.9574,58577.0
2022-08-26 15:50:00,80.76,80.76,80.72,80.73,432951.0,71.9574,71.9574,71.9218,71.9307,432951.0
2022-08-29 09:30:00,80.38,80.41,80.32,80.37,159142.0,71.6188,71.6456,71.5654,71.6099,159142.0
2022-08-29 09:40:00,80.37,80.38,80.32,80.33,163640.0,71.6099,71.6188,71.5654,71.5743,163640.0
2022-08-29 09:50:00,80.34,80.38,80.28,80.28,310179.0,71.5832,71.6188,71.5297,71.5297,310179.0
2022-08-29 10:00:00,80.28,80.34,80.28,80.33,58858.0,71.5297,71.5832,71.5297,71.5743,58858.0
2022-08-29 10:10:00,80.33,80.35,80.3,80.31,115632.0,71.5743,71.5921,71.5476,71.5565,115632.0
2022-08-29 10:20:00,80.31,80.34,80.28,80.28,389521.0,71.5565,71.5832,71.5297,71.5297,389521.0
2022-08-29 10:30:00,80.27,80.29,80.18,80.19,405352.0,71.5208,71.5386,71.4406,71.4495,405352.0
2022-08-29 10:40:00,80.18,80.23,80.18,80.22,60115.0,71.4406,71.4852,71.4406,71.4763,60115.0
2022-08-29 10:50:00,80.23,80.24,80.2,80.21,78378.0,71.4852,71.4941,71.4585,71.4674,78378.0
2022-08-29 11:00:00,80.21,80.3,80.21,80.29,67756.0,71.4674,71.5476,71.4674,71.5386,67756.0
2022-08-29 11:10:00,80.29,80.31,80.27,80.28,51248.0,71.5386,71.5565,71.5208,71.5297,51248.0
2022-08-29 11:20:00,80.28,80.3,80.24,80.25,67829.0,71.5297,71.5476,71.4941,71.503,67829.0
2022-08-29 11:30:00,80.25,80.27,80.23,80.26,51632.0,71.503,71.5208,71.4852,71.5119,51632.0
2022-08-29 11:40:00,80.26,80.26,80.18,80.23,93279.0,71.5119,71.5119,71.4406,71.4852,93279.0
2022-08-29 11:50:00,80.23,80.27,80.22,80.24,151984.0,71.4852,71.5208,71.4763,71.4941,151984.0
2022-08-29 12:00:00,80.24,80.27,80.22,80.24,49773.0,71.4941,71.5208,71.4763,71.4941,49773.0
2022-08-29 12:10:00,80.24,80.26,80.23,80.26,22070.0,71.4941,71.5119,71.4852,71.5119,22070.0
2022-08-29 12:20:00,80.25,80.26,80.24,80.26,28286.0,71.503,71.5119,71.4941,71.5119,28286.0
2022-08-29 12:30:00,80.26,80.28,80.25,80.28,36340.0,71.5119,71.5297,71.503,71.5297,36340.0
2022-08-29 12:40:00,80.28,80.32,80.27,80.31,30021.0,71.5297,71.5654,71.5208,71.5565,30021.0
2022-08-29 12:50:00,80.31,80.33,80.29,80.32,34866.0,71.5565,71.5743,71.5386,71.5654,34866.0
2022-08-29 13:00:00,80.33,80.35,80.32,80.35,68179.0,71.5743,71.5921,71.5654,71.5921,68179.0
2022-08-29 13:10:00,80.34,80.37,80.31,80.33,43904.0,71.5832,71.6099,71.5565,71.5743,43904.0
2022-08-29 13:20:00,80.33,80.33,80.3,80.31,55758.0,71.5743,71.5743,71.5476,71.5565,55758.0
2022-08-29 13:30:00,80.31,80.34,80.3,80.32,77283.0,71.5565,71.5832,71.5476,71.5654,77283.0
2022-08-29 13:40:00,80.31,80.35,80.31,80.35,61753.0,71.5565,71.5921,71.5565,71.5921,61753.0
2022-08-29 13:50:00,80.34,80.35,80.33,80.34,34868.0,71.5832,71.5921,71.5743,71.5832,34868.0
2022-08-29 14:00:00,80.34,80.34,80.33,80.33,23590.0,71.5832,71.5832,71.5743,71.5743,23590.0
2022-08-29 14:10:00,80.33,80.33,80.3,80.32,20972.0,71.5743,71.5743,71.5476,71.5654,20972.0
2022-08-29 14:20:00,80.31,80.32,80.3,80.31,11092.0,71.5565,71.5654,71.5476,71.5565,11092.0
2022-08-29 14:30:00,80.31,80.33,80.3,80.33,50879.0,71.5565,71.5743,71.5476,71.5743,50879.0
2022-08-29 14:40:00,80.33,80.36,80.32,80.35,373717.0,71.5743,71.601,71.5654,71.5921,373717.0
2022-08-29 14:50:00,80.35,80.35,80.3,80.34,158516.0,71.5921,71.5921,71.5476,71.5832,158516.0
2022-08-29 15:00:00,80.34,80.36,80.31,80.32,166320.0,71.5832,71.601,71.5565,71.5654,166320.0
2022-08-29 15:10:00,80.32,80.34,80.29,80.29,342559.0,71.5654,71.5832,71.5386,71.5386,342559.0
2022-08-29 15:20:00,80.29,80.29,80.25,80.25,33336.0,71.5386,71.5386,71.503,71.503,33336.0
2022-08-29 15:30:00,80.25,80.26,80.24,80.25,116154.0,71.503,71.5119,71.4941,71.503,116154.0
2022-08-29 15:40:00,80.25,80.25,80.23,80.23,114464.0,71.503,71.503,71.4852,71.4852,114464.0
2022-08-29 15:50:00,80.23,80.26,80.23,80.25,416908.0,71.4852,71.5119,71.4852,71.503,416908.0
2022-08-30 09:30:00,80.34,80.43,80.31,80.37,546968.0,71.5832,71.6634,71.5565,71.6099,546968.0
2022-08-30 09:40:00,80.38,80.45,80.35,80.44,141097.0,71.6188,71.6812,71.5921,71.6723,141097.0
2022-08-30 09:50:00,80.44,80.49,80.42,80.43,52650.0,71.6723,71.7168,71.6545,71.6634,52650.0
2022-08-30 10:00:00,80.42,80.43,80.25,80.25,232496.0,71.6545,71.6634,71.503,71.503,232496.0
2022-08-30 10:10:00,80.25,80.28,80.16,80.17,900494.0,71.503,71.5297,71.4228,71.4317,900494.0
2022-08-30 10:20:00,80.17,80.2,80.16,80.18,695758.0,71.4317,71.4585,71.4228,71.4406,695758.0
2022-08-30 10:30:00,80.17,80.18,80.04,80.09,437338.0,71.4317,71.4406,71.3159,71.3604,437338.0
2022-08-30 10:40:00,80.09,80.09,79.98,80.04,182801.0,71.3604,71.3604,71.2624,71.3159,182801.0
2022-08-30 10:50:00,80.03,80.1,79.98,80.09,402132.0,71.307,71.3694,71.2624,71.3604,402132.0
2022-08-30 11:00:00,80.09,80.1,80.02,80.03,158200.0,71.3604,71.3694,71.2981,71.307,158200.0
2022-08-30 11:10:00,80.03,80.11,79.98,80.11,402563.0,71.307,71.3783,71.2624,71.3783,402563.0
2022-08-30 11:20:00,80.12,80.15,80.07,80.13,53698.0,71.3872,71.4139,71.3426,71.3961,53698.0
2022-08-30 11:30:00,80.13,80.19,80.11,80.19,89349.0,71.3961,71.4495,71.3783,71.4495,89349.0
2022-08-30 11:40:00,80.19,80.24,80.16,80.17,497449.0,71.4495,71.4941,71.4228,71.4317,497449.0
2022-08-30 11:50:00,80.18,80.22,80.16,80.16,42397.0,71.4406,71.4763,71.4228,71.4228,42397.0
2022-08-30 12:00:00,80.16,80.19,80.14,80.15,24931.0,71.4228,71.4495,71.405,71.4139,24931.0
2022-08-30 12:10:00,80.15,80.17,80.14,80.15,29071.0,71.4139,71.4317,71.405,71.4139,29071.0
2022-08-30 12:20:00,80.15,80.19,80.14,80.17,21128.0,71.4139,71.4495,71.405,71.4317,21128.0
2022-08-30 12:30:00,80.17,80.19,80.16,80.18,161306.0,71.4317,71.4495,71.4228,71.4406,161306.0
2022-08-30 12:40:00,80.19,80.22,80.17,80.22,69483.0,71.4495,71.4763,71.4317,71.4763,69483.0
2022-08-30 12:50:00,80.22,80.25,80.21,80.24,168058.0,71.4763,71.503,71.4674,71.4941,168058.0
2022-08-30 13:00:00,80.24,80.25,80.2,80.2,117905.0,71.4941,71.503,71.4585,71.4585,117905.0
2022-08-30 13:10:00,80.2,80.2,80.16,80.16,86859.0,71.4585,71.4585,71.4228,71.4228,86859.0
2022-08-30 13:20:00,80.17,80.17,80.13,80.15,119132.0,71.4317,71.4317,71.3961,71.4139,119132.0
2022-08-30 13:30:00,80.14,80.16,80.12,80.15,122244.0,71.405,71.4228,71.3872,71.4139,122244.0
2022-08-30 13:40:00,80.14,80.14,80.08,80.08,289579.0,71.405,71.405,71.3515,71.3515,289579.0
2022-08-30 13:50:00,80.09,80.11,80.08,80.09,69968.0,71.3604,71.3783,71.3515,71.3604,69968.0
2022-08-30 14:00:00,80.1,80.13,80.09,80.13,51340.0,71.3694,71.3961,71.3604,71.3961,51340.0
2022-08-30 14:10:00,80.13,80.15,80.12,80.14,21617.0,71.3961,71.4139,71.3872,71.405,21617.0
2022-08-30 14:20:00,80.15,80.16,80.13,80.16,34757.0,71.4139,71.4228,71.3961,71.4228,34757.0
2022-08-30 14:30:00,80.16,80.17,80.15,80.16,52914.0,71.4228,71.4317,71.4139,71.4228,52914.0
2022-08-30 14:40:00,80.15,80.17,80.15,80.17,20518.0,71.4139,71.4317,71.4139,71.4317,20518.0
2022-08-30 14:50:00,80.17,80.21,80.17,80.2,36632.0,71.4317,71.4674,71.4317,71.4585,36632.0
2022-08-30 15:00:00,80.2,80.23,80.19,80.21,68535.0,71.4585,71.4852,71.4495,71.4674,68535.0
2022-08-30 15:10:00,80.21,80.24,80.2,80.22,59561.0,71.4674,71.4941,71.4585,71.4763,59561.0
2022-08-30 15:20:00,80.23,80.23,80.17,80.2,418665.0,71.4852,71.4852,71.4317,71.4585,418665.0
2022-08-30 15:30:00,80.18,80.19,80.15,80.17,98404.0,71.4406,71.4495,71.4139,71.4317,98404.0
2022-08-30 15:40:00,80.17,80.21,80.17,80.17,105235.0,71.4317,71.4674,71.4317,71.4317,105235.0
2022-08-30 15:50:00,80.18,80.26,80.17,80.24,284363.0,71.4406,71.5119,71.4317,71.4941,284363.0
2022-08-31 09:30:00,80.18,80.18,80.08,80.12,73145.0,71.4406,71.4406,71.3515,71.3872,73145.0
2022-08-31 09:40:00,80.11,80.16,80.06,80.14,78616.0,71.3783,71.4228,71.3337,71.405,78616.0
2022-08-31 09:50:00,80.14,80.22,80.14,80.22,84975.0,71.405,71.4763,71.405,71.4763,84975.0
2022-08-31 10:00:00,80.22,80.22,80.16,80.19,62408.0,71.4763,71.4763,71.4228,71.4495,62408.0
2022-08-31 10:10:00,80.19,80.2,80.13,80.16,30041.0,71.4495,71.4585,71.3961,71.4228,30041.0
2022-08-31 10:20:00,80.15,80.15,80.11,80.13,17307.0,71.4139,71.4139,71.3783,71.3961,17307.0
2022-08-31 10:30:00,80.13,80.2,80.12,80.17,46301.0,71.3961,71.4585,71.3872,71.4317,46301.0
2022-08-31 10:40:00,80.17,80.19,80.16,80.19,69314.0,71.4317,71.4495,71.4228,71.4495,69314.0
2022-08-31 10:50:00,80.19,80.2,80.12,80.13,74486.0,71.4495,71.4585,71.3872,71.3961,74486.0
2022-08-31 11:00:00,80.14,80.15,80.07,80.08,139605.0,71.405,71.4139,71.3426,71.3515,139605.0
2022-08-31 11:10:00,80.09,80.1,80.05,80.09,70869.0,71.3604,71.3694,71.3248,71.3604,70869.0
2022-08-31 11:20:00,80.1,80.14,80.1,80.11,169872.0,71.3694,71.405,71.3694,71.3783,169872.0
2022-08-31 11:30:00,80.11,80.11,80.04,80.05,209957.0,71.3783,71.3783,71.3159,71.3248,209957.0
2022-08-31 11:40:00,80.04,80.07,80.02,80.03,120172.0,71.3159,71.3426,71.2981,71.307,120172.0
2022-08-31 11:50:00,80.02,80.08,80.02,80.07,189800.0,71.2981,71.3515,71.2981,71.3426,189800.0
2022-08-31 12:00:00,80.06,80.07,80.03,80.04,100694.0,71.3337,71.3426,71.307,71.3159,100694.0
2022-08-31 12:10:00,80.04,80.07,80.03,80.06,112436.0,71.3159,71.3426,71.307,71.3337,112436.0
2022-08-31 12:20:00,80.06,80.06,79.98,80.01,555006.0,71.3337,71.3337,71.2624,71.2892,555006.0
2022-08-31 12:30:00,80.01,80.03,80.0,80.01,200485.0,71.2892,71.307,71.2803,71.2892,200485.0
2022-08-31 12:40:00,80.01,80.01,79.98,80.0,57149.0,71.2892,71.2892,71.2624,71.2803,57149.0
2022-08-31 12:50:00,80.0,80.01,79.97,80.01,87027.0,71.2803,71.2892,71.2535,71.2892,87027.0
2022-08-31 13:00:00,80.0,80.01,79.97,79.98,81664.0,71.2803,71.2892,71.2535,71.2624,81664.0
2022-08-31 13:10:00,79.99,80.01,79.98,80.0,107588.0,71.2713,71.2892,71.2624,71.2803,107588.0
2022-08-31 13:20:00,80.0,80.01,79.97,80.01,46923.0,71.2803,71.2892,71.2535,71.2892,46923.0
2022-08-31 13:30:00,80.01,80.01,79.97,79.98,104202.0,71.2892,71.2892,71.2535,71.2624,104202.0
2022-08-31 13:40:00,79.97,79.97,79.96,79.96,59858.0,71.2535,71.2535,71.2446,71.2446,59858.0
2022-08-31 13:50:00,79.97,79.99,79.96,79.97,81159.0,71.2535,71.2713,71.2446,71.2535,81159.0
2022-08-31 14:00:00,79.97,79.97,79.92,79.92,634665.0,71.2535,71.2535,71.209,71.209,634665.0
2022-08-31 14:10:00,79.92,79.93,79.91,79.92,55165.0,71.209,71.2179,71.2001,71.209,55165.0
2022-08-31 14:20:00,79.91,79.92,79.87,79.91,239064.0,71.2001,71.209,71.1644,71.2001,239064.0
2022-08-31 14:30:00,79.91,79.91,79.89,79.91,54056.0,71.2001,71.2001,71.1822,71.2001,54056.0
2022-08-31 14:40:00,79.91,79.94,79.9,79.93,88436.0,71.2001,71.2268,71.1912,71.2179,88436.0
2022-08-31 14:50:00,79.93,79.93,79.87,79.88,448167.0,71.2179,71.2179,71.1644,71.1733,448167.0
2022-08-31 15:00:00,79.87,79.89,79.84,79.85,67705.0,71.1644,71.1822,71.1377,71.1466,67705.0
2022-08-31 15:10:00,79.84,79.87,79.8,79.83,126222.0,71.1377,71.1644,71.1021,71.1288,126222.0
2022-08-31 15:20:00,79.83,79.86,79.82,79.86,103776.0,71.1288,71.1555,71.1199,71.1555,103776.0
2022-08-31 15:30:00,79.86,79.86,79.74,79.74,145704.0,71.1555,71.1555,71.0486,71.0486,145704.0
2022-08-31 15:40:00,79.74,79.77,79.66,79.67,173649.0,71.0486,71.0753,70.9773,70.9862,173649.0
2022-08-31 15:50:00,79.66,79.67,79.6,79.65,491372.0,70.9773,70.9862,70.9239,70.9684,491372.0
2022-09-01 09:30:00,79.11,79.15,79.02,79.08,140497.0,70.6714,70.7071,70.591,70.6446,140497.0
2022-09-01 09:40:00,79.08,79.1,79.03,79.05,73782.0,70.6446,70.6624,70.5999,70.6178,73782.0
2022-09-01 09:50:00,79.05,79.13,79.04,79.1,300955.0,70.6178,70.6892,70.6088,70.6624,300955.0
2022-09-01 10:00:00,79.06,79.06,78.83,78.92,90251.0,70.6267,70.6267,70.4212,70.5016,90251.0
2022-09-01 10:10:00,78.93,78.94,78.8,78.81,82148.0,70.5106,70.5195,70.3944,70.4034,82148.0
2022-09-01 10:20:00,78.82,78.88,78.77,78.88,72813.0,70.4123,70.4659,70.3676,70.4659,72813.0
2022-09-01 10:30:00,78.87,78.92,78.79,78.8,149973.0,70.457,70.5016,70.3855,70.3944,149973.0
2022-09-01 10:40:00,78.8,78.83,78.66,78.68,137013.0,70.3944,70.4212,70.2694,70.2872,137013.0
2022-09-01 10:50:00,78.7,78.8,78.69,78.79,318703.0,70.3051,70.3944,70.2962,70.3855,318703.0
2022-09-01 11:00:00,78.77,78.79,78.72,78.77,205155.0,70.3676,70.3855,70.323,70.3676,205155.0
2022-09-01 11:10:00,78.79,78.86,78.77,78.86,132719.0,70.3855,70.448,70.3676,70.448,132719.0
2022-09-01 11:20:00,78.86,78.91,78.82,78.83,85199.0,70.448,70.4927,70.4123,70.4212,85199.0
2022-09-01 11:30:00,78.84,78.87,78.8,78.87,181231.0,70.4302,70.457,70.3944,70.457,181231.0
2022-09-01 11:40:00,78.89,78.9,78.84,78.86,101697.0,70.4748,70.4838,70.4302,70.448,101697.0
2022-09-01 11:50:00,78.87,78.9,78.85,78.9,32526.0,70.457,70.4838,70.4391,70.4838,32526.0
2022-09-01 12:00:00,78.9,78.94,78.89,78.93,35324.0,70.4838,70.5195,70.4748,70.5106,35324.0
2022-09-01 12:10:00,78.93,78.95,78.91,78.95,47394.0,70.5106,70.5284,70.4927,70.5284,47394.0
2022-09-01 12:20:00,78.94,78.99,78.93,78.95,36208.0,70.5195,70.5642,70.5106,70.5284,36208.0
2022-09-01 12:30:00,78.95,78.96,78.92,78.94,299850.0,70.5284,70.5374,70.5016,70.5195,299850.0
2022-09-01 12:40:00,78.94,78.96,78.9,78.95,172112.0,70.5195,70.5374,70.4838,70.5284,172112.0
2022-09-01 12:50:00,78.94,78.96,78.91,78.96,148009.0,70.5195,70.5374,70.4927,70.5374,148009.0
2022-09-01 13:00:00,78.95,78.99,78.94,78.99,153749.0,70.5284,70.5642,70.5195,70.5642,153749.0
2022-09-01 13:10:00,78.98,79.0,78.96,78.96,68489.0,70.5552,70.5731,70.5374,70.5374,68489.0
2022-09-01 13:20:00,78.97,78.99,78.95,78.97,50879.0,70.5463,70.5642,70.5284,70.5463,50879.0
2022-09-01 13:30:00,78.96,79.0,78.96,78.96,54668.0,70.5374,70.5731,70.5374,70.5374,54668.0
2022-09-01 13:40:00,78.96,79.0,78.96,78.98,409666.0,70.5374,70.5731,70.5374,70.5552,409666.0
2022-09-01 13:50:00,78.98,79.0,78.97,78.99,39241.0,70.5552,70.5731,70.5463,70.5642,39241.0
2022-09-01 14:00:00,78.98,79.04,78.95,78.95,118197.0,70.5552,70.6088,70.5284,70.5284,118197.0
2022-09-01 14:10:00,78.95,78.98,78.95,78.97,163322.0,70.5284,70.5552,70.5284,70.5463,163322.0
2022-09-01 14:20:00,78.97,78.98,78.96,78.96,116697.0,70.5463,70.5552,70.5374,70.5374,116697.0
2022-09-01 14:30:00,78.97,78.98,78.93,78.95,399113.0,70.5463,70.5552,70.5106,70.5284,399113.0
2022-09-01 14:40:00,78.95,78.97,78.94,78.95,155495.0,70.5284,70.5463,70.5195,70.5284,155495.0
2022-09-01 14:50:00,78.95,79.0,78.94,78.95,128727.0,70.5284,70.5731,70.5195,70.5284,128727.0
2022-09-01 15:00:00,78.95,79.04,78.95,79.03,150122.0,70.5284,70.6088,70.5284,70.5999,150122.0
2022-09-01 15:10:00,79.04,79.06,79.03,79.05,707436.0,70.6088,70.6267,70.5999,70.6178,707436.0
2022-09-01 15:20:00,79.05,79.07,79.03,79.05,102553.0,70.6178,70.6356,70.5999,70.6178,102553.0
2022-09-01 15:30:00,79.05,79.09,79.04,79.07,149778.0,70.6178,70.6535,70.6088,70.6356,149778.0
2022-09-01 15:40:00,79.08,79.08,79.05,79.07,95496.0,70.6446,70.6446,70.6178,70.6356,95496.0
2022-09-01 15:50:00,79.08,79.16,79.07,79.11,227655.0,70.6446,70.716,70.6356,70.6714,227655.0
2022-09-02 09:30:00,79.45,79.48,79.38,79.45,245714.0,70.9751,71.0019,70.9126,70.9751,245714.0
2022-09-02 09:40:00,79.45,79.53,79.44,79.52,105937.0,70.9751,71.0466,70.9662,71.0376,105937.0
2022-09-02 09:50:00,79.52,79.66,79.52,79.64,704549.0,71.0376,71.1627,71.0376,71.1448,704549.0
2022-09-02 10:00:00,79.64,79.69,79.56,79.56,41416.0,71.1448,71.1895,71.0734,71.0734,41416.0
2022-09-02 10:10:00,79.56,79.59,79.52,79.55,31761.0,71.0734,71.1002,71.0376,71.0644,31761.0
2022-09-02 10:20:00,79.55,79.55,79.49,79.53,56606.0,71.0644,71.0644,71.0108,71.0466,56606.0
2022-09-02 10:30:00,79.52,79.54,79.46,79.53,32320.0,71.0376,71.0555,70.984,71.0466,32320.0
2022-09-02 10:40:00,79.55,79.56,79.52,79.54,37549.0,71.0644,71.0734,71.0376,71.0555,37549.0
2022-09-02 10:50:00,79.54,79.55,79.47,79.48,344373.0,71.0555,71.0644,70.993,71.0019,344373.0
2022-09-02 11:00:00,79.47,79.49,79.45,79.46,340698.0,70.993,71.0108,70.9751,70.984,340698.0
2022-09-02 11:10:00,79.46,79.47,79.45,79.47,118003.0,70.984,70.993,70.9751,70.993,118003.0
2022-09-02 11:20:00,79.47,79.47,79.4,79.41,488665.0,70.993,70.993,70.9304,70.9394,488665.0
2022-09-02 11:30:00,79.41,79.43,79.34,79.34,543729.0,70.9394,70.9572,70.8768,70.8768,543729.0
2022-09-02 11:40:00,79.34,79.35,79.29,79.34,34515.0,70.8768,70.8858,70.8322,70.8768,34515.0
2022-09-02 11:50:00,79.35,79.4,79.35,79.4,46641.0,70.8858,70.9304,70.8858,70.9304,46641.0
2022-09-02 12:00:00,79.39,79.39,79.35,79.36,42281.0,70.9215,70.9215,70.8858,70.8947,42281.0
2022-09-02 12:10:00,79.36,79.39,79.35,79.38,25221.0,70.8947,70.9215,70.8858,70.9126,25221.0
2022-09-02 12:20:00,79.38,79.4,79.36,79.37,124343.0,70.9126,70.9304,70.8947,70.9036,124343.0
2022-09-02 12:30:00,79.37,79.39,79.35,79.35,77900.0,70.9036,70.9215,70.8858,70.8858,77900.0
2022-09-02 12:40:00,79.35,79.38,79.35,79.38,182862.0,70.8858,70.9126,70.8858,70.9126,182862.0
2022-09-02 12:50:00,79.38,79.39,79.34,79.36,135474.0,70.9126,70.9215,70.8768,70.8947,135474.0
2022-09-02 13:00:00,79.37,79.42,79.37,79.39,80175.0,70.9036,70.9483,70.9036,70.9215,80175.0
2022-09-02 13:10:00,79.39,79.42,79.39,79.41,42631.0,70.9215,70.9483,70.9215,70.9394,42631.0
2022-09-02 13:20:00,79.4,79.41,79.37,79.38,16371.0,70.9304,70.9394,70.9036,70.9126,16371.0
2022-09-02 13:30:00,79.37,79.4,79.37,79.4,75974.0,70.9036,70.9304,70.9036,70.9304,75974.0
2022-09-02 13:40:00,79.4,79.41,79.36,79.37,36564.0,70.9304,70.9394,70.8947,70.9036,36564.0
2022-09-02 13:50:00,79.37,79.39,79.35,79.38,67004.0,70.9036,70.9215,70.8858,70.9126,67004.0
2022-09-02 14:00:00,79.38,79.39,79.34,79.39,90581.0,70.9126,70.9215,70.8768,70.9215,90581.0
2022-09-02 14:10:00,79.39,79.4,79.36,79.39,48321.0,70.9215,70.9304,70.8947,70.9215,48321.0
2022-09-02 14:20:00,79.38,79.39,79.35,79.39,113902.0,70.9126,70.9215,70.8858,70.9215,113902.0
2022-09-02 14:30:00,79.38,79.39,79.36,79.38,18114.0,70.9126,70.9215,70.8947,70.9126,18114.0
2022-09-02 14:40:00,79.38,79.39,79.35,79.39,36198.0,70.9126,70.9215,70.8858,70.9215,36198.0
2022-09-02 14:50:00,79.38,79.41,79.37,79.38,66507.0,70.9126,70.9394,70.9036,70.9126,66507.0
2022-09-02 15:00:00,79.39,79.39,79.37,79.38,29747.0,70.9215,70.9215,70.9036,70.9126,29747.0
2022-09-02 15:10:00,79.38,79.39,79.35,79.35,59186.0,70.9126,70.9215,70.8858,70.8858,59186.0
2022-09-02 15:20:00,79.36,79.37,79.32,79.34,48343.0,70.8947,70.9036,70.859,70.8768,48343.0
2022-09-02 15:30:00,79.34,79.35,79.28,79.29,144480.0,70.8768,70.8858,70.8232,70.8322,144480.0
2022-09-02 15:40:00,79.28,79.3,79.28,79.3,83459.0,70.8232,70.8411,70.8232,70.8411,83459.0
2022-09-02 15:50:00,79.3,79.32,79.26,79.27,156663.0,70.8411,70.859,70.8054,70.8143,156663.0
2022-09-06 09:30:00,78.97,79.12,78.66,78.66,89688.0,70.5463,70.6803,70.2694,70.2694,89688.0
2022-09-06 09:40:00,78.67,78.81,78.67,78.79,181922.0,70.2783,70.4034,70.2783,70.3855,181922.0
2022-09-06 09:50:00,78.79,78.8,78.67,78.72,83277.0,70.3855,70.3944,70.2783,70.323,83277.0
2022-09-06 10:00:00,78.71,78.8,78.57,78.7,487642.0,70.314,70.3944,70.189,70.3051,487642.0
2022-09-06 10:10:00,78.69,78.69,78.52,78.59,703147.0,70.2962,70.2962,70.1443,70.2068,703147.0
2022-09-06 10:20:00,78.6,78.69,78.57,78.67,150496.0,70.2158,70.2962,70.189,70.2783,150496.0
2022-09-06 10:30:00,78.68,78.71,78.64,78.69,80324.0,70.2872,70.314,70.2515,70.2962,80324.0
2022-09-06 10:40:00,78.7,78.78,78.68,78.7,73248.0,70.3051,70.3766,70.2872,70.3051,73248.0
2022-09-06 10:50:00,78.7,78.75,78.69,78.7,69109.0,70.3051,70.3498,70.2962,70.3051,69109.0
2022-09-06 11:00:00,78.69,78.8,78.67,78.78,23741.0,70.2962,70.3944,70.2783,70.3766,23741.0
2022-09-06 11:10:00,78.78,78.79,78.72,78.73,373946.0,70.3766,70.3855,70.323,70.3319,373946.0
2022-09-06 11:20:00,78.73,78.73,78.63,78.71,474807.0,70.3319,70.3319,70.2426,70.314,474807.0
2022-09-06 11:30:00,78.72,78.78,78.7,78.78,51810.0,70.323,70.3766,70.3051,70.3766,51810.0
2022-09-06 11:40:00,78.76,78.78,78.71,78.72,24026.0,70.3587,70.3766,70.314,70.323,24026.0
2022-09-06 11:50:00,78.71,78.71,78.65,78.67,48936.0,70.314,70.314,70.2604,70.2783,48936.0
2022-09-06 12:00:00,78.67,78.7,78.64,78.66,42717.0,70.2783,70.3051,70.2515,70.2694,42717.0
2022-09-06 12:10:00,78.66,78.67,78.61,78.61,27122.0,70.2694,70.2783,70.2247,70.2247,27122.0
2022-09-06 12:20:00,78.61,78.62,78.58,78.61,94335.0,70.2247,70.2336,70.1979,70.2247,94335.0
2022-09-06 12:30:00,78.61,78.62,78.59,78.6,170435.0,70.2247,70.2336,70.2068,70.2158,170435.0
2022-09-06 12:40:00,78.6,78.65,78.59,78.63,39572.0,70.2158,70.2604,70.2068,70.2426,39572.0
2022-09-06 12:50:00,78.64,78.65,78.58,78.61,20232.0,70.2515,70.2604,70.1979,70.2247,20232.0
2022-09-06 13:00:00,78.62,78.63,78.6,78.61,30658.0,70.2336,70.2426,70.2158,70.2247,30658.0
2022-09-06 13:10:00,78.61,78.64,78.6,78.64,278572.0,70.2247,70.2515,70.2158,70.2515,278572.0
2022-09-06 13:20:00,78.64,78.65,78.6,78.6,561190.0,70.2515,70.2604,70.2158,70.2158,561190.0
2022-09-06 13:30:00,78.6,78.62,78.57,78.58,140730.0,70.2158,70.2336,70.189,70.1979,140730.0
2022-09-06 13:40:00,78.58,78.58,78.53,78.53,127847.0,70.1979,70.1979,70.1532,70.1532,127847.0
2022-09-06 13:50:00,78.53,78.57,78.53,78.56,26370.0,70.1532,70.189,70.1532,70.18,26370.0
2022-09-06 14:00:00,78.56,78.58,78.54,78.55,34622.0,70.18,70.1979,70.1622,70.1711,34622.0
2022-09-06 14:10:00,78.55,78.6,78.55,78.59,44154.0,70.1711,70.2158,70.1711,70.2068,44154.0
2022-09-06 14:20:00,78.59,78.63,78.58,78.62,596276.0,70.2068,70.2426,70.1979,70.2336,596276.0
2022-09-06 14:30:00,78.62,78.65,78.61,78.64,301310.0,70.2336,70.2604,70.2247,70.2515,301310.0
2022-09-06 14:40:00,78.64,78.64,78.59,78.6,67163.0,70.2515,70.2515,70.2068,70.2158,67163.0
2022-09-06 14:50:00,78.6,78.63,78.6,78.6,20765.0,70.2158,70.2426,70.2158,70.2158,20765.0
2022-09-06 15:00:00,78.61,78.66,78.61,78.66,30056.0,70.2247,70.2694,70.2247,70.2694,30056.0
2022-09-06 15:10:00,78.67,78.7,78.66,78.69,56392.0,70.2783,70.3051,70.2694,70.2962,56392.0
2022-09-06 15:20:00,78.69,78.69,78.65,78.67,38916.0,70.2962,70.2962,70.2604,70.2783,38916.0
2022-09-06 15:30:00,78.67,78.67,78.6,78.61,117499.0,70.2783,70.2783,70.2158,70.2247,117499.0
2022-09-06 15:40:00,78.61,78.63,78.56,78.56,239499.0,70.2247,70.2426,70.18,70.18,239499.0
2022-09-06 15:50:00,78.56,78.56,78.5,78.52,157097.0,70.18,70.18,70.1264,70.1443,157097.0
2022-09-07 09:30:00,78.76,78.94,78.73,78.94,203911.0,70.3587,70.5195,70.3319,70.5195,203911.0
2022-09-07 09:40:00,78.95,78.99,78.94,78.99,141272.0,70.5284,70.5642,70.5195,70.5642,141272.0
2022-09-07 09:50:00,78.98,79.01,78.91,78.93,289405.0,70.5552,70.582,70.4927,70.5106,289405.0
2022-09-07 10:00:00,78.93,78.96,78.9,78.95,43193.0,70.5106,70.5374,70.4838,70.5284,43193.0
2022-09-07 10:10:00,78.96,78.97,78.91,78.92,65498.0,70.5374,70.5463,70.4927,70.5016,65498.0
2022-09-07 10:20:00,78.93,79.01,78.9,78.99,166241.0,70.5106,70.582,70.4838,70.5642,166241.0
2022-09-07 10:30:00,78.98,79.04,78.98,79.01,281771.0,70.5552,70.6088,70.5552,70.582,281771.0
2022-09-07 10:40:00,79.0,79.01,78.96,79.0,269206.0,70.5731,70.582,70.5374,70.5731,269206.0
2022-09-07 10:50:00,79.0,79.0,78.96,78.97,46869.0,70.5731,70.5731,70.5374,70.5463,46869.0
2022-09-07 11:00:00,78.98,78.99,78.96,78.98,31833.0,70.5552,70.5642,70.5374,70.5552,31833.0
2022-09-07 11:10:00,78.99,79.09,78.99,79.05,195038.0,70.5642,70.6535,70.5642,70.6178,195038.0
2022-09-07 11:20:00,79.05,79.08,79.05,79.08,186397.0,70.6178,70.6446,70.6178,70.6446,186397.0
2022-09-07 11:30:00,79.08,79.1,79.05,79.06,35558.0,70.6446,70.6624,70.6178,70.6267,35558.0
2022-09-07 11:40:00,79.06,79.07,79.02,79.05,26945.0,70.6267,70.6356,70.591,70.6178,26945.0
2022-09-07 11:50:00,79.06,79.08,79.04,79.05,68490.0,70.6267,70.6446,70.6088,70.6178,68490.0
2022-09-07 12:00:00,79.04,79.06,79.03,79.04,293495.0,70.6088,70.6267,70.5999,70.6088,293495.0
2022-09-07 12:10:00,79.04,79.07,79.03,79.05,119827.0,70.6088,70.6356,70.5999,70.6178,119827.0
2022-09-07 12:20:00,79.06,79.06,79.02,79.05,12848.0,70.6267,70.6267,70.591,70.6178,12848.0
2022-09-07 12:30:00,79.05,79.06,79.03,79.05,12866.0,70.6178,70.6267,70.5999,70.6178,12866.0
2022-09-07 12:40:00,79.05,79.11,79.05,79.09,19334.0,70.6178,70.6714,70.6178,70.6535,19334.0
2022-09-07 12:50:00,79.09,79.11,79.05,79.1,23575.0,70.6535,70.6714,70.6178,70.6624,23575.0
2022-09-07 13:00:00,79.1,79.13,79.09,79.13,15038.0,70.6624,70.6892,70.6535,70.6892,15038.0
2022-09-07 13:10:00,79.13,79.14,79.11,79.12,24216.0,70.6892,70.6982,70.6714,70.6803,24216.0
2022-09-07 13:20:00,79.13,79.15,79.12,79.13,25591.0,70.6892,70.7071,70.6803,70.6892,25591.0
2022-09-07 13:30:00,79.14,79.21,79.13,79.2,40013.0,70.6982,70.7607,70.6892,70.7518,40013.0
2022-09-07 13:40:00,79.2,79.23,79.18,79.23,25329.0,70.7518,70.7786,70.7339,70.7786,25329.0
2022-09-07 13:50:00,79.21,79.25,79.19,79.24,203472.0,70.7607,70.7964,70.7428,70.7875,203472.0
2022-09-07 14:00:00,79.23,79.26,79.23,79.26,55298.0,70.7786,70.8054,70.7786,70.8054,55298.0
2022-09-07 14:10:00,79.26,79.26,79.23,79.23,29280.0,70.8054,70.8054,70.7786,70.7786,29280.0
2022-09-07 14:20:00,79.23,79.25,79.21,79.25,57827.0,70.7786,70.7964,70.7607,70.7964,57827.0
2022-09-07 14:30:00,79.25,79.26,79.21,79.23,54055.0,70.7964,70.8054,70.7607,70.7786,54055.0
2022-09-07 14:40:00,79.23,79.23,79.21,79.22,48519.0,70.7786,70.7786,70.7607,70.7696,48519.0
2022-09-07 14:50:00,79.23,79.25,79.2,79.23,204925.0,70.7786,70.7964,70.7518,70.7786,204925.0
2022-09-07 15:00:00,79.22,79.24,79.19,79.2,74129.0,70.7696,70.7875,70.7428,70.7518,74129.0
2022-09-07 15:10:00,79.19,79.2,79.18,79.2,35337.0,70.7428,70.7518,70.7339,70.7518,35337.0
2022-09-07 15:20:00,79.2,79.2,79.18,79.2,20617.0,70.7518,70.7518,70.7339,70.7518,20617.0
2022-09-07 15:30:00,79.2,79.22,79.17,79.21,44236.0,70.7518,70.7696,70.725,70.7607,44236.0
2022-09-07 15:40:00,79.2,79.24,79.18,79.23,34156.0,70.7518,70.7875,70.7339,70.7786,34156.0
2022-09-07 15:50:00,79.23,79.24,79.2,79.22,68922.0,70.7786,70.7875,70.7518,70.7696,68922.0
2022-09-08 09:30:00,79.18,79.26,79.14,79.25,66385.0,70.7339,70.8054,70.6982,70.7964,66385.0
2022-09-08 09:40:00,79.23,79.36,79.19,79.34,67737.0,70.7786,70.8947,70.7428,70.8768,67737.0
2022-09-08 09:50:00,79.33,79.35,79.27,79.31,22772.0,70.8679,70.8858,70.8143,70.85,22772.0
2022-09-08 10:00:00,79.32,79.32,79.2,79.27,36907.0,70.859,70.859,70.7518,70.8143,36907.0
2022-09-08 10:10:00,79.27,79.32,79.24,79.29,351932.0,70.8143,70.859,70.7875,70.8322,351932.0
2022-09-08 10:20:00,79.29,79.33,79.27,79.28,110708.0,70.8322,70.8679,70.8143,70.8232,110708.0
2022-09-08 10:30:00,79.28,79.3,79.24,79.29,58256.0,70.8232,70.8411,70.7875,70.8322,58256.0
2022-09-08 10:40:00,79.3,79.36,79.29,79.32,44658.0,70.8411,70.8947,70.8322,70.859,44658.0
2022-09-08 10:50:00,79.32,79.36,79.29,79.34,373822.0,70.859,70.8947,70.8322,70.8768,373822.0
2022-09-08 11:00:00,79.34,79.35,79.29,79.3,68406.0,70.8768,70.8858,70.8322,70.8411,68406.0
2022-09-08 11:10:00,79.29,79.31,79.25,79.31,79476.0,70.8322,70.85,70.7964,70.85,79476.0
2022-09-08 11:20:00,79.32,79.35,79.3,79.3,32524.0,70.859,70.8858,70.8411,70.8411,32524.0
2022-09-08 11:30:00,79.3,79.3,79.24,79.25,43608.0,70.8411,70.8411,70.7875,70.7964,43608.0
2022-09-08 11:40:00,79.24,79.26,79.21,79.24,27340.0,70.7875,70.8054,70.7607,70.7875,27340.0
2022-09-08 11:50:00,79.23,79.26,79.21,79.22,60902.0,70.7786,70.8054,70.7607,70.7696,60902.0
2022-09-08 12:00:00,79.22,79.22,79.13,79.13,34297.0,70.7696,70.7696,70.6892,70.6892,34297.0
2022-09-08 12:10:00,79.15,79.15,79.1,79.11,40598.0,70.7071,70.7071,70.6624,70.6714,40598.0
2022-09-08 12:20:00,79.1,79.1,79.04,79.1,17799.0,70.6624,70.6624,70.6088,70.6624,17799.0
2022-09-08 12:30:00,79.09,79.13,79.08,79.12,14397.0,70.6535,70.6892,70.6446,70.6803,14397.0
2022-09-08 12:40:00,79.11,79.16,79.11,79.12,149523.0,70.6714,70.716,70.6714,70.6803,149523.0
2022-09-08 12:50:00,79.12,79.16,79.09,79.14,717174.0,70.6803,70.716,70.6535,70.6982,717174.0
2022-09-08 13:00:00,79.13,79.17,79.11,79.12,836557.0,70.6892,70.725,70.6714,70.6803,836557.0
2022-09-08 13:10:00,79.12,79.2,79.11,79.17,12219.0,70.6803,70.7518,70.6714,70.725,12219.0
2022-09-08 13:20:00,79.17,79.18,79.15,79.17,8040.0,70.725,70.7339,70.7071,70.725,8040.0
2022-09-08 13:30:00,79.17,79.17,79.1,79.15,314183.0,70.725,70.725,70.6624,70.7071,314183.0
2022-09-08 13:40:00,79.15,79.21,79.15,79.18,10183.0,70.7071,70.7607,70.7071,70.7339,10183.0
2022-09-08 13:50:00,79.18,79.18,79.13,79.14,100628.0,70.7339,70.7339,70.6892,70.6982,100628.0
2022-09-08 14:00:00,79.13,79.15,79.12,79.12,36434.0,70.6892,70.7071,70.6803,70.6803,36434.0
2022-09-08 14:10:00,79.13,79.14,79.1,79.13,1654627.0,70.6892,70.6982,70.6624,70.6892,1654627.0
2022-09-08 14:20:00,79.13,79.17,79.12,79.14,316050.0,70.6892,70.725,70.6803,70.6982,316050.0
2022-09-08 14:30:00,79.14,79.18,79.14,79.16,29361.0,70.6982,70.7339,70.6982,70.716,29361.0
2022-09-08 14:40:00,79.17,79.18,79.11,79.13,208899.0,70.725,70.7339,70.6714,70.6892,208899.0
2022-09-08 14:50:00,79.13,79.15,79.09,79.1,35961.0,70.6892,70.7071,70.6535,70.6624,35961.0
2022-09-08 15:00:00,79.1,79.12,79.08,79.09,18731.0,70.6624,70.6803,70.6446,70.6535,18731.0
2022-09-08 15:10:00,79.1,79.15,79.09,79.12,175993.0,70.6624,70.7071,70.6535,70.6803,175993.0
2022-09-08 15:20:00,79.13,79.14,79.11,79.12,37837.0,70.6892,70.6982,70.6714,70.6803,37837.0
2022-09-08 15:30:00,79.12,79.13,79.08,79.08,28746.0,70.6803,70.6892,70.6446,70.6446,28746.0
2022-09-08 15:40:00,79.09,79.1,79.03,79.06,394067.0,70.6535,70.6624,70.5999,70.6267,394067.0
2022-09-08 15:50:00,79.06,79.1,79.05,79.08,100164.0,70.6267,70.6624,70.6178,70.6446,100164.0
2022-09-09 09:30:00,79.26,79.32,79.25,79.3,168033.0,70.8054,70.859,70.7964,70.8411,168033.0
2022-09-09 09:40:00,79.29,79.33,79.23,79.27,99808.0,70.8322,70.8679,70.7786,70.8143,99808.0
2022-09-09 09:50:00,79.28,79.35,79.23,79.35,21914.0,70.8232,70.8858,70.7786,70.8858,21914.0
2022-09-09 10:00:00,79.34,79.49,79.34,79.49,102648.0,70.8768,71.0108,70.8768,71.0108,102648.0
2022-09-09 10:10:00,79.48,79.53,79.45,79.45,85360.0,71.0019,71.0466,70.9751,70.9751,85360.0
2022-09-09 10:20:00,79.46,79.48,79.41,79.44,45698.0,70.984,71.0019,70.9394,70.9662,45698.0
2022-09-09 10:30:00,79.45,79.49,79.43,79.47,34462.0,70.9751,71.0108,70.9572,70.993,34462.0
2022-09-09 10:40:00,79.48,79.51,79.46,79.46,35701.0,71.0019,71.0287,70.984,70.984,35701.0
2022-09-09 10:50:00,79.46,79.47,79.43,79.45,35720.0,70.984,70.993,70.9572,70.9751,35720.0
2022-09-09 11:00:00,79.44,79.44,79.38,79.38,23648.0,70.9662,70.9662,70.9126,70.9126,23648.0
2022-09-09 11:10:00,79.38,79.38,79.31,79.31,27066.0,70.9126,70.9126,70.85,70.85,27066.0
2022-09-09 11:20:00,79.31,79.37,79.31,79.33,41351.0,70.85,70.9036,70.85,70.8679,41351.0
2022-09-09 11:30:00,79.33,79.42,79.32,79.41,47606.0,70.8679,70.9483,70.859,70.9394,47606.0
2022-09-09 11:40:00,79.41,79.44,79.39,79.4,73940.0,70.9394,70.9662,70.9215,70.9304,73940.0
2022-09-09 11:50:00,79.4,79.41,79.33,79.34,669903.0,70.9304,70.9394,70.8679,70.8768,669903.0
2022-09-09 12:00:00,79.34,79.35,79.25,79.25,56917.0,70.8768,70.8858,70.7964,70.7964,56917.0
2022-09-09 12:10:00,79.26,79.27,79.2,79.2,59843.0,70.8054,70.8143,70.7518,70.7518,59843.0
2022-09-09 12:20:00,79.2,79.23,79.2,79.22,52324.0,70.7518,70.7786,70.7518,70.7696,52324.0
2022-09-09 12:30:00,79.23,79.27,79.22,79.22,49590.0,70.7786,70.8143,70.7696,70.7696,49590.0
2022-09-09 12:40:00,79.22,79.26,79.2,79.25,36362.0,70.7696,70.8054,70.7518,70.7964,36362.0
2022-09-09 12:50:00,79.26,79.26,79.23,79.26,70035.0,70.8054,70.8054,70.7786,70.8054,70035.0
2022-09-09 13:00:00,79.25,79.26,79.22,79.25,161281.0,70.7964,70.8054,70.7696,70.7964,161281.0
2022-09-09 13:10:00,79.26,79.3,79.26,79.29,32453.0,70.8054,70.8411,70.8054,70.8322,32453.0
2022-09-09 13:20:00,79.29,79.32,79.28,79.28,55280.0,70.8322,70.859,70.8232,70.8232,55280.0
2022-09-09 13:30:00,79.29,79.31,79.28,79.31,43688.0,70.8322,70.85,70.8232,70.85,43688.0
2022-09-09 13:40:00,79.3,79.31,79.25,79.27,88786.0,70.8411,70.85,70.7964,70.8143,88786.0
2022-09-09 13:50:00,79.27,79.28,79.22,79.23,87466.0,70.8143,70.8232,70.7696,70.7786,87466.0
2022-09-09 14:00:00,79.23,79.23,79.18,79.18,193434.0,70.7786,70.7786,70.7339,70.7339,193434.0
2022-09-09 14:10:00,79.18,79.22,79.17,79.2,26319.0,70.7339,70.7696,70.725,70.7518,26319.0
2022-09-09 14:20:00,79.19,79.22,79.18,79.22,36159.0,70.7428,70.7696,70.7339,70.7696,36159.0
2022-09-09 14:30:00,79.22,79.24,79.2,79.2,73029.0,70.7696,70.7875,70.7518,70.7518,73029.0
2022-09-09 14:40:00,79.2,79.22,79.18,79.2,157915.0,70.7518,70.7696,70.7339,70.7518,157915.0
2022-09-09 14:50:00,79.2,79.21,79.14,79.15,152380.0,70.7518,70.7607,70.6982,70.7071,152380.0
2022-09-09 15:00:00,79.15,79.16,79.13,79.14,275068.0,70.7071,70.716,70.6892,70.6982,275068.0
2022-09-09 15:10:00,79.13,79.17,79.13,79.16,535164.0,70.6892,70.725,70.6892,70.716,535164.0
2022-09-09 15:20:00,79.16,79.16,79.12,79.14,43825.0,70.716,70.716,70.6803,70.6982,43825.0
2022-09-09 15:30:00,79.15,79.17,79.13,79.16,43507.0,70.7071,70.725,70.6892,70.716,43507.0
2022-09-09 15:40:00,79.16,79.2,79.15,79.19,124226.0,70.716,70.7518,70.7071,70.7428,124226.0
2022-09-09 15:50:00,79.19,79.19,79.16,79.17,73519.0,70.7428,70.7428,70.716,70.725,73519.0
2022-09-12 09:30:00,79.41,79.44,79.39,79.44,51435.0,70.9394,70.9662,70.9215,70.9662,51435.0
2022-09-12 09:40:00,79.45,79.5,79.43,79.48,337358.0,70.9751,71.0198,70.9572,71.0019,337358.0
2022-09-12 09:50:00,79.48,79.53,79.47,79.5,123126.0,71.0019,71.0466,70.993,71.0198,123126.0
2022-09-12 10:00:00,79.49,79.5,79.45,79.48,86755.0,71.0108,71.0198,70.9751,71.0019,86755.0
2022-09-12 10:10:00,79.48,79.49,79.4,79.41,71721.0,71.0019,71.0108,70.9304,70.9394,71721.0
2022-09-12 10:20:00,79.4,79.42,79.37,79.38,65477.0,70.9304,70.9483,70.9036,70.9126,65477.0
2022-09-12 10:30:00,79.38,79.38,79.33,79.38,74363.0,70.9126,70.9126,70.8679,70.9126,74363.0
2022-09-12 10:40:00,79.39,79.45,79.39,79.43,225655.0,70.9215,70.9751,70.9215,70.9572,225655.0
2022-09-12 10:50:00,79.43,79.49,79.42,79.48,277907.0,70.9572,71.0108,70.9483,71.0019,277907.0
2022-09-12 11:00:00,79.48,79.51,79.47,79.48,140794.0,71.0019,71.0287,70.993,71.0019,140794.0
2022-09-12 11:10:00,79.49,79.51,79.46,79.46,86383.0,71.0108,71.0287,70.984,70.984,86383.0
2022-09-12 11:20:00,79.47,79.48,79.43,79.46,65344.0,70.993,71.0019,70.9572,70.984,65344.0
2022-09-12 11:30:00,79.48,79.48,79.34,79.36,148395.0,71.0019,71.0019,70.8768,70.8947,148395.0
2022-09-12 11:40:00,79.35,79.38,79.35,79.37,82366.0,70.8858,70.9126,70.8858,70.9036,82366.0
2022-09-12 11:50:00,79.37,79.38,79.3,79.31,60810.0,70.9036,70.9126,70.8411,70.85,60810.0
2022-09-12 12:00:00,79.31,79.33,79.3,79.31,37516.0,70.85,70.8679,70.8411,70.85,37516.0
2022-09-12 12:10:00,79.31,79.33,79.28,79.28,16041.0,70.85,70.8679,70.8232,70.8232,16041.0
2022-09-12 12:20:00,79.28,79.3,79.26,79.28,530964.0,70.8232,70.8411,70.8054,70.8232,530964.0
2022-09-12 12:30:00,79.28,79.33,79.28,79.32,175414.0,70.8232,70.8679,70.8232,70.859,175414.0
2022-09-12 12:40:00,79.32,79.34,79.3,79.33,335678.0,70.859,70.8768,70.8411,70.8679,335678.0
2022-09-12 12:50:00,79.32,79.35,79.32,79.35,185877.0,70.859,70.8858,70.859,70.8858,185877.0
2022-09-12 13:00:00,79.35,79.35,79.2,79.29,585280.0,70.8858,70.8858,70.7518,70.8322,585280.0
2022-09-12 13:10:00,79.29,79.3,79.27,79.28,25454.0,70.8322,70.8411,70.8143,70.8232,25454.0
2022-09-12 13:20:00,79.29,79.29,79.23,79.26,44479.0,70.8322,70.8322,70.7786,70.8054,44479.0
2022-09-12 13:30:00,79.26,79.3,79.22,79.27,1229499.0,70.8054,70.8411,70.7696,70.8143,1229499.0
2022-09-12 13:40:00,79.27,79.3,79.26,79.28,277169.0,70.8143,70.8411,70.8054,70.8232,277169.0
2022-09-12 13:50:00,79.28,79.32,79.28,79.31,257519.0,70.8232,70.859,70.8232,70.85,257519.0
2022-09-12 14:00:00,79.31,79.32,79.23,79.23,40843.0,70.85,70.859,70.7786,70.7786,40843.0
2022-09-12 14:10:00,79.24,79.26,79.2,79.22,120883.0,70.7875,70.8054,70.7518,70.7696,120883.0
2022-09-12 14:20:00,79.22,79.22,79.13,79.13,71321.0,70.7696,70.7696,70.6892,70.6892,71321.0
2022-09-12 14:30:00,79.13,79.14,79.11,79.13,90016.0,70.6892,70.6982,70.6714,70.6892,90016.0
2022-09-12 14:40:00,79.13,79.14,79.1,79.12,59320.0,70.6892,70.6982,70.6624,70.6803,59320.0
2022-09-12 14:50:00,79.11,79.13,79.1,79.12,65938.0,70.6714,70.6892,70.6624,70.6803,65938.0
2022-09-12 15:00:00,79.11,79.11,79.07,79.08,145787.0,70.6714,70.6714,70.6356,70.6446,145787.0
2022-09-12 15:10:00,79.08,79.08,79.02,79.02,40048.0,70.6446,70.6446,70.591,70.591,40048.0
2022-09-12 15:20:00,79.03,79.04,79.0,79.01,89505.0,70.5999,70.6088,70.5731,70.582,89505.0
2022-09-12 15:30:00,79.01,79.03,78.99,79.03,38741.0,70.582,70.5999,70.5642,70.5999,38741.0
2022-09-12 15:40:00,79.03,79.11,79.02,79.1,115240.0,70.5999,70.6714,70.591,70.6624,115240.0
2022-09-12 15:50:00,79.1,79.11,79.07,79.1,41965.0,70.6624,70.6714,70.6356,70.6624,41965.0
2022-09-13 09:30:00,78.44,78.48,78.34,78.45,287244.0,70.0728,70.1086,69.9835,70.0818,287244.0
2022-09-13 09:40:00,78.45,78.48,78.41,78.44,136412.0,70.0818,70.1086,70.046,70.0728,136412.0
2022-09-13 09:50:00,78.45,78.51,78.42,78.45,45261.0,70.0818,70.1354,70.055,70.0818,45261.0
2022-09-13 10:00:00,78.45,78.48,78.41,78.47,199086.0,70.0818,70.1086,70.046,70.0996,199086.0
2022-09-13 10:10:00,78.46,78.51,78.44,78.5,114010.0,70.0907,70.1354,70.0728,70.1264,114010.0
2022-09-13 10:20:00,78.51,78.55,78.45,78.47,35210.0,70.1354,70.1711,70.0818,70.0996,35210.0
2022-09-13 10:30:00,78.47,78.5,78.45,78.49,67423.0,70.0996,70.1264,70.0818,70.1175,67423.0
2022-09-13 10:40:00,78.49,78.49,78.44,78.48,66467.0,70.1175,70.1175,70.0728,70.1086,66467.0
2022-09-13 10:50:00,78.48,78.5,78.45,78.48,50903.0,70.1086,70.1264,70.0818,70.1086,50903.0
2022-09-13 11:00:00,78.48,78.51,78.47,78.49,57386.0,70.1086,70.1354,70.0996,70.1175,57386.0
2022-09-13 11:10:00,78.49,78.52,78.46,78.52,45170.0,70.1175,70.1443,70.0907,70.1443,45170.0
2022-09-13 11:20:00,78.51,78.52,78.46,78.49,15834.0,70.1354,70.1443,70.0907,70.1175,15834.0
2022-09-13 11:30:00,78.49,78.52,78.48,78.5,28920.0,70.1175,70.1443,70.1086,70.1264,28920.0
2022-09-13 11:40:00,78.5,78.54,78.46,78.46,133837.0,70.1264,70.1622,70.0907,70.0907,133837.0
2022-09-13 11:50:00,78.47,78.49,78.42,78.43,402804.0,70.0996,70.1175,70.055,70.0639,402804.0
2022-09-13 12:00:00,78.42,78.46,78.41,78.46,151259.0,70.055,70.0907,70.046,70.0907,151259.0
2022-09-13 12:10:00,78.45,78.51,78.44,78.48,87308.0,70.0818,70.1354,70.0728,70.1086,87308.0
2022-09-13 12:20:00,78.47,78.49,78.39,78.41,31035.0,70.0996,70.1175,70.0282,70.046,31035.0
2022-09-13 12:30:00,78.42,78.46,78.39,78.45,91706.0,70.055,70.0907,70.0282,70.0818,91706.0
2022-09-13 12:40:00,78.45,78.48,78.44,78.46,19705.0,70.0818,70.1086,70.0728,70.0907,19705.0
2022-09-13 12:50:00,78.45,78.49,78.45,78.46,80080.0,70.0818,70.1175,70.0818,70.0907,80080.0
2022-09-13 13:00:00,78.46,78.58,78.43,78.57,302761.0,70.0907,70.1979,70.0639,70.189,302761.0
2022-09-13 13:10:00,78.58,78.59,78.53,78.53,248079.0,70.1979,70.2068,70.1532,70.1532,248079.0
2022-09-13 13:20:00,78.53,78.59,78.51,78.57,66573.0,70.1532,70.2068,70.1354,70.189,66573.0
2022-09-13 13:30:00,78.57,78.59,78.49,78.52,40678.0,70.189,70.2068,70.1175,70.1443,40678.0
2022-09-13 13:40:00,78.52,78.55,78.47,78.48,46671.0,70.1443,70.1711,70.0996,70.1086,46671.0
2022-09-13 13:50:00,78.49,78.5,78.45,78.47,183742.0,70.1175,70.1264,70.0818,70.0996,183742.0
2022-09-13 14:00:00,78.48,78.49,78.44,78.48,237208.0,70.1086,70.1175,70.0728,70.1086,237208.0
2022-09-13 14:10:00,78.48,78.56,78.48,78.56,97856.0,70.1086,70.18,70.1086,70.18,97856.0
2022-09-13 14:20:00,78.55,78.58,78.54,78.56,64934.0,70.1711,70.1979,70.1622,70.18,64934.0
2022-09-13 14:30:00,78.57,78.58,78.53,78.55,39959.0,70.189,70.1979,70.1532,70.1711,39959.0
2022-09-13 14:40:00,78.54,78.56,78.5,78.5,45129.0,70.1622,70.18,70.1264,70.1264,45129.0
2022-09-13 14:50:00,78.51,78.55,78.5,78.53,53316.0,70.1354,70.1711,70.1264,70.1532,53316.0
2022-09-13 15:00:00,78.54,78.54,78.49,78.49,451101.0,70.1622,70.1622,70.1175,70.1175,451101.0
2022-09-13 15:10:00,78.5,78.5,78.47,78.48,151700.0,70.1264,70.1264,70.0996,70.1086,151700.0
2022-09-13 15:20:00,78.48,78.49,78.47,78.48,26060.0,70.1086,70.1175,70.0996,70.1086,26060.0
2022-09-13 15:30:00,78.48,78.48,78.42,78.44,191288.0,70.1086,70.1086,70.055,70.0728,191288.0
2022-09-13 15:40:00,78.44,78.44,78.4,78.44,55433.0,70.0728,70.0728,70.0371,70.0728,55433.0
2022-09-13 15:50:00,78.44,78.51,78.43,78.5,170630.0,70.0728,70.1354,70.0639,70.1264,170630.0
2022-09-14 09:30:00,78.37,78.53,78.37,78.52,68838.0,70.0103,70.1532,70.0103,70.1443,68838.0
2022-09-14 09:40:00,78.51,78.53,78.47,78.52,115574.0,70.1354,70.1532,70.0996,70.1443,115574.0
2022-09-14 09:50:00,78.51,78.52,78.45,78.48,420843.0,70.1354,70.1443,70.0818,70.1086,420843.0
2022-09-14 10:00:00,78.48,78.54,78.44,78.51,291097.0,70.1086,70.1622,70.0728,70.1354,291097.0
2022-09-14 10:10:00,78.51,78.59,78.51,78.57,72358.0,70.1354,70.2068,70.1354,70.189,72358.0
2022-09-14 10:20:00,78.58,78.6,78.51,78.51,113940.0,70.1979,70.2158,70.1354,70.1354,113940.0
2022-09-14 10:30:00,78.52,78.61,78.51,78.61,49840.0,70.1443,70.2247,70.1354,70.2247,49840.0
2022-09-14 10:40:00,78.6,78.68,78.59,78.66,35784.0,70.2158,70.2872,70.2068,70.2694,35784.0
2022-09-14 10:50:00,78.65,78.72,78.64,78.72,45302.0,70.2604,70.323,70.2515,70.323,45302.0
2022-09-14 11:00:00,78.72,78.74,78.69,78.71,48748.0,70.323,70.3408,70.2962,70.314,48748.0
2022-09-14 11:10:00,78.71,78.79,78.7,78.78,57657.0,70.314,70.3855,70.3051,70.3766,57657.0
2022-09-14 11:20:00,78.78,78.8,78.76,78.76,154076.0,70.3766,70.3944,70.3587,70.3587,154076.0
2022-09-14 11:30:00,78.77,78.77,78.73,78.76,45066.0,70.3676,70.3676,70.3319,70.3587,45066.0
2022-09-14 11:40:00,78.76,78.78,78.74,78.75,124622.0,70.3587,70.3766,70.3408,70.3498,124622.0
2022-09-14 11:50:00,78.75,78.75,78.71,78.72,34619.0,70.3498,70.3498,70.314,70.323,34619.0
2022-09-14 12:00:00,78.71,78.73,78.69,78.72,28628.0,70.314,70.3319,70.2962,70.323,28628.0
2022-09-14 12:10:00,78.71,78.73,78.7,78.7,42877.0,70.314,70.3319,70.3051,70.3051,42877.0
2022-09-14 12:20:00,78.71,78.72,78.69,78.7,55147.0,70.314,70.323,70.2962,70.3051,55147.0
2022-09-14 12:30:00,78.7,78.71,78.67,78.69,59432.0,70.3051,70.314,70.2783,70.2962,59432.0
2022-09-14 12:40:00,78.69,78.73,78.68,78.7,68648.0,70.2962,70.3319,70.2872,70.3051,68648.0
2022-09-14 12:50:00,78.72,78.74,78.7,78.7,13587.0,70.323,70.3408,70.3051,70.3051,13587.0
2022-09-14 13:00:00,78.7,78.71,78.68,78.68,17059.0,70.3051,70.314,70.2872,70.2872,17059.0
2022-09-14 13:10:00,78.67,78.69,78.65,78.67,34604.0,70.2783,70.2962,70.2604,70.2783,34604.0
2022-09-14 13:20:00,78.66,78.68,78.65,78.67,33881.0,70.2694,70.2872,70.2604,70.2783,33881.0
2022-09-14 13:30:00,78.68,78.69,78.66,78.69,74796.0,70.2872,70.2962,70.2694,70.2962,74796.0
2022-09-14 13:40:00,78.69,78.73,78.68,78.7,16606.0,70.2962,70.3319,70.2872,70.3051,16606.0
2022-09-14 13:50:00,78.71,78.73,78.66,78.68,23300.0,70.314,70.3319,70.2694,70.2872,23300.0
2022-09-14 14:00:00,78.67,78.68,78.65,78.67,23892.0,70.2783,70.2872,70.2604,70.2783,23892.0
2022-09-14 14:10:00,78.67,78.71,78.67,78.7,34449.0,70.2783,70.314,70.2783,70.3051,34449.0
2022-09-14 14:20:00,78.69,78.71,78.68,78.7,69173.0,70.2962,70.314,70.2872,70.3051,69173.0
2022-09-14 14:30:00,78.7,78.71,78.64,78.66,1214702.0,70.3051,70.314,70.2515,70.2694,1214702.0
2022-09-14 14:40:00,78.65,78.67,78.63,78.66,183036.0,70.2604,70.2783,70.2426,70.2694,183036.0
2022-09-14 14:50:00,78.66,78.66,78.63,78.64,40708.0,70.2694,70.2694,70.2426,70.2515,40708.0
2022-09-14 15:00:00,78.64,78.64,78.58,78.59,47227.0,70.2515,70.2515,70.1979,70.2068,47227.0
2022-09-14 15:10:00,78.59,78.6,78.56,78.56,65446.0,70.2068,70.2158,70.18,70.18,65446.0
2022-09-14 15:20:00,78.56,78.62,78.56,78.61,81938.0,70.18,70.2336,70.18,70.2247,81938.0
2022-09-14 15:30:00,78.6,78.61,78.55,78.56,251009.0,70.2158,70.2247,70.1711,70.18,251009.0
2022-09-14 15:40:00,78.56,78.58,78.56,78.58,718121.0,70.18,70.1979,70.18,70.1979,718121.0
2022-09-14 15:50:00,78.57,78.63,78.57,78.61,121993.0,70.189,70.2426,70.189,70.2247,121993.0
2022-09-15 09:30:00,78.53,78.53,78.36,78.38,76524.0,70.1532,70.1532,70.0014,70.0192,76524.0
2022-09-15 09:40:00,78.38,78.51,78.38,78.51,108127.0,70.0192,70.1354,70.0192,70.1354,108127.0
2022-09-15 09:50:00,78.53,78.53,78.43,78.5,67270.0,70.1532,70.1532,70.0639,70.1264,67270.0
2022-09-15 10:00:00,78.49,78.55,78.48,78.5,94188.0,70.1175,70.1711,70.1086,70.1264,94188.0
2022-09-15 10:10:00,78.49,78.55,78.48,78.51,89120.0,70.1175,70.1711,70.1086,70.1354,89120.0
2022-09-15 10:20:00,78.51,78.52,78.45,78.46,37494.0,70.1354,70.1443,70.0818,70.0907,37494.0
2022-09-15 10:30:00,78.47,78.5,78.46,78.49,30975.0,70.0996,70.1264,70.0907,70.1175,30975.0
2022-09-15 10:40:00,78.49,78.5,78.42,78.42,72939.0,70.1175,70.1264,70.055,70.055,72939.0
2022-09-15 10:50:00,78.42,78.47,78.39,78.42,142878.0,70.055,70.0996,70.0282,70.055,142878.0
2022-09-15 11:00:00,78.42,78.45,78.4,78.44,591292.0,70.055,70.0818,70.0371,70.0728,591292.0
2022-09-15 11:10:00,78.44,78.46,78.42,78.46,241524.0,70.0728,70.0907,70.055,70.0907,241524.0
2022-09-15 11:20:00,78.46,78.46,78.42,78.42,74187.0,70.0907,70.0907,70.055,70.055,74187.0
2022-09-15 11:30:00,78.43,78.44,78.36,78.38,84022.0,70.0639,70.0728,70.0014,70.0192,84022.0
2022-09-15 11:40:00,78.37,78.42,78.37,78.39,67905.0,70.0103,70.055,70.0103,70.0282,67905.0
2022-09-15 11:50:00,78.4,78.4,78.3,78.31,119674.0,70.0371,70.0371,69.9478,69.9567,119674.0
2022-09-15 12:00:00,78.31,78.32,78.26,78.29,94614.0,69.9567,69.9656,69.912,69.9388,94614.0
2022-09-15 12:10:00,78.29,78.32,78.27,78.31,60558.0,69.9388,69.9656,69.921,69.9567,60558.0
2022-09-15 12:20:00,78.31,78.32,78.28,78.29,301594.0,69.9567,69.9656,69.9299,69.9388,301594.0
2022-09-15 12:30:00,78.28,78.33,78.28,78.32,67601.0,69.9299,69.9746,69.9299,69.9656,67601.0
2022-09-15 12:40:00,78.32,78.33,78.3,78.31,27170.0,69.9656,69.9746,69.9478,69.9567,27170.0
2022-09-15 12:50:00,78.31,78.31,78.28,78.3,305694.0,69.9567,69.9567,69.9299,69.9478,305694.0
2022-09-15 13:00:00,78.31,78.36,78.3,78.34,51352.0,69.9567,70.0014,69.9478,69.9835,51352.0
2022-09-15 13:10:00,78.34,78.36,78.34,78.36,50794.0,69.9835,70.0014,69.9835,70.0014,50794.0
2022-09-15 13:20:00,78.36,78.4,78.35,78.4,41544.0,70.0014,70.0371,69.9924,70.0371,41544.0
2022-09-15 13:30:00,78.39,78.41,78.38,78.4,43068.0,70.0282,70.046,70.0192,70.0371,43068.0
2022-09-15 13:40:00,78.4,78.41,78.37,78.39,282789.0,70.0371,70.046,70.0103,70.0282,282789.0
2022-09-15 13:50:00,78.4,78.4,78.38,78.39,37664.0,70.0371,70.0371,70.0192,70.0282,37664.0
2022-09-15 14:00:00,78.39,78.4,78.35,78.39,38525.0,70.0282,70.0371,69.9924,70.0282,38525.0
2022-09-15 14:10:00,78.38,78.39,78.36,78.39,135672.0,70.0192,70.0282,70.0014,70.0282,135672.0
2022-09-15 14:20:00,78.38,78.39,78.35,78.37,49139.0,70.0192,70.0282,69.9924,70.0103,49139.0
2022-09-15 14:30:00,78.37,78.38,78.35,78.35,71911.0,70.0103,70.0192,69.9924,69.9924,71911.0
2022-09-15 14:40:00,78.35,78.36,78.32,78.32,133643.0,69.9924,70.0014,69.9656,69.9656,133643.0
2022-09-15 14:50:00,78.33,78.36,78.31,78.33,131367.0,69.9746,70.0014,69.9567,69.9746,131367.0
2022-09-15 15:00:00,78.33,78.36,78.32,78.34,41918.0,69.9746,70.0014,69.9656,69.9835,41918.0
2022-09-15 15:10:00,78.34,78.35,78.28,78.28,40301.0,69.9835,69.9924,69.9299,69.9299,40301.0
2022-09-15 15:20:00,78.29,78.31,78.27,78.28,154397.0,69.9388,69.9567,69.921,69.9299,154397.0
2022-09-15 15:30:00,78.28,78.29,78.24,78.26,81889.0,69.9299,69.9388,69.8942,69.912,81889.0
2022-09-15 15:40:00,78.26,78.3,78.25,78.3,72661.0,69.912,69.9478,69.9031,69.9478,72661.0
2022-09-15 15:50:00,78.3,78.34,78.29,78.32,81908.0,69.9478,69.9835,69.9388,69.9656,81908.0
2022-09-16 09:30:00,78.14,78.22,78.11,78.17,769812.0,69.8048,69.8763,69.778,69.8316,769812.0
2022-09-16 09:40:00,78.17,78.18,78.06,78.09,182702.0,69.8316,69.8406,69.7334,69.7602,182702.0
2022-09-16 09:50:00,78.09,78.2,78.08,78.18,472952.0,69.7602,69.8584,69.7512,69.8406,472952.0
2022-09-16 10:00:00,78.19,78.25,78.16,78.24,402196.0,69.8495,69.9031,69.8227,69.8942,402196.0
2022-09-16 10:10:00,78.23,78.38,78.23,78.36,168390.0,69.8852,70.0192,69.8852,70.0014,168390.0
2022-09-16 10:20:00,78.36,78.43,78.35,78.42,302950.0,70.0014,70.0639,69.9924,70.055,302950.0
2022-09-16 10:30:00,78.44,78.48,78.4,78.41,39303.0,70.0728,70.1086,70.0371,70.046,39303.0
2022-09-16 10:40:00,78.41,78.42,78.37,78.38,39317.0,70.046,70.055,70.0103,70.0192,39317.0
2022-09-16 10:50:00,78.38,78.4,78.28,78.29,231584.0,70.0192,70.0371,69.9299,69.9388,231584.0
2022-09-16 11:00:00,78.28,78.32,78.25,78.26,155250.0,69.9299,69.9656,69.9031,69.912,155250.0
2022-09-16 11:10:00,78.25,78.32,78.23,78.32,75778.0,69.9031,69.9656,69.8852,69.9656,75778.0
2022-09-16 11:20:00,78.32,78.33,78.27,78.3,65304.0,69.9656,69.9746,69.921,69.9478,65304.0
2022-09-16 11:30:00,78.3,78.36,78.28,78.33,66888.0,69.9478,70.0014,69.9299,69.9746,66888.0
2022-09-16 11:40:00,78.33,78.34,78.31,78.32,65552.0,69.9746,69.9835,69.9567,69.9656,65552.0
2022-09-16 11:50:00,78.33,78.34,78.29,78.29,140517.0,69.9746,69.9835,69.9388,69.9388,140517.0
2022-09-16 12:00:00,78.29,78.33,78.28,78.3,55646.0,69.9388,69.9746,69.9299,69.9478,55646.0
2022-09-16 12:10:00,78.3,78.33,78.28,78.32,89874.0,69.9478,69.9746,69.9299,69.9656,89874.0
2022-09-16 12:20:00,78.32,78.35,78.3,78.3,40511.0,69.9656,69.9924,69.9478,69.9478,40511.0
2022-09-16 12:30:00,78.29,78.3,78.27,78.3,28831.0,69.9388,69.9478,69.921,69.9478,28831.0
2022-09-16 12:40:00,78.3,78.3,78.27,78.28,212961.0,69.9478,69.9478,69.921,69.9299,212961.0
2022-09-16 12:50:00,78.27,78.29,78.25,78.27,101568.0,69.921,69.9388,69.9031,69.921,101568.0
2022-09-16 13:00:00,78.26,78.29,78.25,78.29,52219.0,69.912,69.9388,69.9031,69.9388,52219.0
2022-09-16 13:10:00,78.29,78.31,78.27,78.29,38087.0,69.9388,69.9567,69.921,69.9388,38087.0
2022-09-16 13:20:00,78.29,78.31,78.28,78.29,53381.0,69.9388,69.9567,69.9299,69.9388,53381.0
2022-09-16 13:30:00,78.28,78.3,78.28,78.29,38191.0,69.9299,69.9478,69.9299,69.9388,38191.0
2022-09-16 13:40:00,78.29,78.3,78.27,78.28,32258.0,69.9388,69.9478,69.921,69.9299,32258.0
2022-09-16 13:50:00,78.28,78.29,78.26,78.28,57532.0,69.9299,69.9388,69.912,69.9299,57532.0
2022-09-16 14:00:00,78.28,78.32,78.28,78.31,34750.0,69.9299,69.9656,69.9299,69.9567,34750.0
2022-09-16 14:10:00,78.3,78.34,78.29,78.33,45621.0,69.9478,69.9835,69.9388,69.9746,45621.0
2022-09-16 14:20:00,78.33,78.37,78.32,78.36,247307.0,69.9746,70.0103,69.9656,70.0014,247307.0
2022-09-16 14:30:00,78.35,78.38,78.3,78.37,282676.0,69.9924,70.0192,69.9478,70.0103,282676.0
2022-09-16 14:40:00,78.38,78.39,78.34,78.38,97280.0,70.0192,70.0282,69.9835,70.0192,97280.0
2022-09-16 14:50:00,78.38,78.38,78.36,78.38,35469.0,70.0192,70.0192,70.0014,70.0192,35469.0
2022-09-16 15:00:00,78.37,78.4,78.35,78.4,161685.0,70.0103,70.0371,69.9924,70.0371,161685.0
2022-09-16 15:10:00,78.4,78.4,78.35,78.36,77875.0,70.0371,70.0371,69.9924,70.0014,77875.0
2022-09-16 15:20:00,78.36,78.39,78.35,78.36,35992.0,70.0014,70.0282,69.9924,70.0014,35992.0
2022-09-16 15:30:00,78.36,78.38,78.33,78.38,34756.0,70.0014,70.0192,69.9746,70.0192,34756.0
2022-09-16 15:40:00,78.38,78.39,78.35,78.37,52933.0,70.0192,70.0282,69.9924,70.0103,52933.0
2022-09-16 15:50:00,78.37,78.39,78.35,78.35,97066.0,70.0103,70.0282,69.9924,69.9924,97066.0
2022-09-19 09:30:00,78.01,78.05,77.95,77.99,318301.0,69.6887,69.7244,69.6351,69.6708,318301.0
2022-09-19 09:40:00,78.0,78.09,77.99,78.07,385367.0,69.6798,69.7602,69.6708,69.7423,385367.0
2022-09-19 09:50:00,78.06,78.12,78.06,78.09,185177.0,69.7334,69.787,69.7334,69.7602,185177.0
2022-09-19 10:00:00,78.1,78.11,78.06,78.11,162525.0,69.7691,69.778,69.7334,69.778,162525.0
2022-09-19 10:10:00,78.11,78.15,78.11,78.12,69753.0,69.778,69.8138,69.778,69.787,69753.0
2022-09-19 10:20:00,78.12,78.18,78.09,78.17,66449.0,69.787,69.8406,69.7602,69.8316,66449.0
2022-09-19 10:30:00,78.17,78.21,78.15,78.16,27656.0,69.8316,69.8674,69.8138,69.8227,27656.0
2022-09-19 10:40:00,78.15,78.21,78.15,78.2,29186.0,69.8138,69.8674,69.8138,69.8584,29186.0
2022-09-19 10:50:00,78.2,78.24,78.19,78.23,23206.0,69.8584,69.8942,69.8495,69.8852,23206.0
2022-09-19 11:00:00,78.22,78.31,78.22,78.3,316065.0,69.8763,69.9567,69.8763,69.9478,316065.0
2022-09-19 11:10:00,78.31,78.36,78.29,78.35,50023.0,69.9567,70.0014,69.9388,69.9924,50023.0
2022-09-19 11:20:00,78.35,78.37,78.29,78.31,94498.0,69.9924,70.0103,69.9388,69.9567,94498.0
2022-09-19 11:30:00,78.31,78.31,78.25,78.27,40971.0,69.9567,69.9567,69.9031,69.921,40971.0
2022-09-19 11:40:00,78.27,78.29,78.26,78.28,40299.0,69.921,69.9388,69.912,69.9299,40299.0
2022-09-19 11:50:00,78.28,78.28,78.25,78.27,36969.0,69.9299,69.9299,69.9031,69.921,36969.0
2022-09-19 12:00:00,78.27,78.31,78.27,78.29,18721.0,69.921,69.9567,69.921,69.9388,18721.0
2022-09-19 12:10:00,78.3,78.31,78.29,78.31,127462.0,69.9478,69.9567,69.9388,69.9567,127462.0
2022-09-19 12:20:00,78.3,78.34,78.29,78.34,25690.0,69.9478,69.9835,69.9388,69.9835,25690.0
2022-09-19 12:30:00,78.33,78.34,78.31,78.31,110976.0,69.9746,69.9835,69.9567,69.9567,110976.0
2022-09-19 12:40:00,78.31,78.33,78.3,78.32,29553.0,69.9567,69.9746,69.9478,69.9656,29553.0
2022-09-19 12:50:00,78.31,78.35,78.31,78.33,51130.0,69.9567,69.9924,69.9567,69.9746,51130.0
2022-09-19 13:00:00,78.32,78.34,78.32,78.33,143755.0,69.9656,69.9835,69.9656,69.9746,143755.0
2022-09-19 13:10:00,78.33,78.33,78.27,78.3,26197.0,69.9746,69.9746,69.921,69.9478,26197.0
2022-09-19 13:20:00,78.3,78.34,78.29,78.34,26761.0,69.9478,69.9835,69.9388,69.9835,26761.0
2022-09-19 13:30:00,78.34,78.34,78.3,78.33,42342.0,69.9835,69.9835,69.9478,69.9746,42342.0
2022-09-19 13:40:00,78.33,78.33,78.28,78.3,68456.0,69.9746,69.9746,69.9299,69.9478,68456.0
2022-09-19 13:50:00,78.3,78.3,78.26,78.27,23636.0,69.9478,69.9478,69.912,69.921,23636.0
2022-09-19 14:00:00,78.27,78.28,78.24,78.26,27861.0,69.921,69.9299,69.8942,69.912,27861.0
2022-09-19 14:10:00,78.25,78.27,78.23,78.26,283190.0,69.9031,69.921,69.8852,69.912,283190.0
2022-09-19 14:20:00,78.27,78.27,78.24,78.25,140683.0,69.921,69.921,69.8942,69.9031,140683.0
2022-09-19 14:30:00,78.25,78.29,78.24,78.29,82475.0,69.9031,69.9388,69.8942,69.9388,82475.0
2022-09-19 14:40:00,78.29,78.29,78.24,78.25,91366.0,69.9388,69.9388,69.8942,69.9031,91366.0
2022-09-19 14:50:00,78.26,78.26,78.24,78.25,61249.0,69.912,69.912,69.8942,69.9031,61249.0
2022-09-19 15:00:00,78.26,78.28,78.25,78.26,78700.0,69.912,69.9299,69.9031,69.912,78700.0
2022-09-19 15:10:00,78.26,78.28,78.24,78.24,219662.0,69.912,69.9299,69.8942,69.8942,219662.0
2022-09-19 15:20:00,78.25,78.27,78.23,78.26,171779.0,69.9031,69.921,69.8852,69.912,171779.0
2022-09-19 15:30:00,78.26,78.29,78.25,78.28,84058.0,69.912,69.9388,69.9031,69.9299,84058.0
2022-09-19 15:40:00,78.27,78.27,78.23,78.25,182891.0,69.921,69.921,69.8852,69.9031,182891.0
2022-09-19 15:50:00,78.25,78.29,78.24,78.28,134690.0,69.9031,69.9388,69.8942,69.9299,134690.0
2022-09-20 09:30:00,77.79,77.83,77.78,77.78,338844.0,69.4922,69.5279,69.4832,69.4832,338844.0
2022-09-20 09:40:00,77.77,77.78,77.71,77.74,155298.0,69.4743,69.4832,69.4207,69.4475,155298.0
2022-09-20 09:50:00,77.75,77.77,77.7,77.76,45824.0,69.4564,69.4743,69.4118,69.4654,45824.0
2022-09-20 10:00:00,77.76,77.81,77.76,77.79,150634.0,69.4654,69.51,69.4654,69.4922,150634.0
2022-09-20 10:10:00,77.79,77.81,77.73,77.74,236926.0,69.4922,69.51,69.4386,69.4475,236926.0
2022-09-20 10:20:00,77.73,77.78,77.72,77.76,46148.0,69.4386,69.4832,69.4296,69.4654,46148.0
2022-09-20 10:30:00,77.76,77.76,77.65,77.66,39363.0,69.4654,69.4654,69.3671,69.376,39363.0
2022-09-20 10:40:00,77.67,77.68,77.63,77.67,242451.0,69.385,69.3939,69.3492,69.385,242451.0
2022-09-20 10:50:00,77.67,77.75,77.67,77.74,69924.0,69.385,69.4564,69.385,69.4475,69924.0
2022-09-20 11:00:00,77.74,77.76,77.68,77.71,106170.0,69.4475,69.4654,69.3939,69.4207,106170.0
2022-09-20 11:10:00,77.72,77.74,77.69,77.7,53140.0,69.4296,69.4475,69.4028,69.4118,53140.0
2022-09-20 11:20:00,77.7,77.73,77.69,77.72,49888.0,69.4118,69.4386,69.4028,69.4296,49888.0
2022-09-20 11:30:00,77.71,77.75,77.71,77.71,56544.0,69.4207,69.4564,69.4207,69.4207,56544.0
2022-09-20 11:40:00,77.71,77.77,77.7,77.77,206460.0,69.4207,69.4743,69.4118,69.4743,206460.0
2022-09-20 11:50:00,77.77,77.82,77.76,77.8,167177.0,69.4743,69.519,69.4654,69.5011,167177.0
2022-09-20 12:00:00,77.8,77.81,77.79,77.81,56008.0,69.5011,69.51,69.4922,69.51,56008.0
2022-09-20 12:10:00,77.8,77.81,77.75,77.75,57291.0,69.5011,69.51,69.4564,69.4564,57291.0
2022-09-20 12:20:00,77.76,77.79,77.75,77.78,61900.0,69.4654,69.4922,69.4564,69.4832,61900.0
2022-09-20 12:30:00,77.78,77.79,77.74,77.77,67930.0,69.4832,69.4922,69.4475,69.4743,67930.0
2022-09-20 12:40:00,77.77,77.82,77.77,77.81,120843.0,69.4743,69.519,69.4743,69.51,120843.0
2022-09-20 12:50:00,77.81,77.84,77.79,77.83,146136.0,69.51,69.5368,69.4922,69.5279,146136.0
2022-09-20 13:00:00,77.83,77.9,77.82,77.89,123516.0,69.5279,69.5904,69.519,69.5815,123516.0
2022-09-20 13:10:00,77.88,77.91,77.85,77.86,233947.0,69.5726,69.5994,69.5458,69.5547,233947.0
2022-09-20 13:20:00,77.87,77.9,77.86,77.89,138387.0,69.5636,69.5904,69.5547,69.5815,138387.0
2022-09-20 13:30:00,77.88,77.88,77.82,77.85,107395.0,69.5726,69.5726,69.519,69.5458,107395.0
2022-09-20 13:40:00,77.85,77.88,77.85,77.87,80042.0,69.5458,69.5726,69.5458,69.5636,80042.0
2022-09-20 13:50:00,77.88,77.9,77.87,77.89,138407.0,69.5726,69.5904,69.5636,69.5815,138407.0
2022-09-20 14:00:00,77.89,77.89,77.8,77.8,299556.0,69.5815,69.5815,69.5011,69.5011,299556.0
2022-09-20 14:10:00,77.8,77.8,77.75,77.77,90576.0,69.5011,69.5011,69.4564,69.4743,90576.0
2022-09-20 14:20:00,77.77,77.77,77.73,77.73,89029.0,69.4743,69.4743,69.4386,69.4386,89029.0
2022-09-20 14:30:00,77.73,77.73,77.66,77.7,160307.0,69.4386,69.4386,69.376,69.4118,160307.0
2022-09-20 14:40:00,77.69,77.7,77.65,77.66,87380.0,69.4028,69.4118,69.3671,69.376,87380.0
2022-09-20 14:50:00,77.65,77.69,77.65,77.67,90616.0,69.3671,69.4028,69.3671,69.385,90616.0
2022-09-20 15:00:00,77.67,77.67,77.63,77.65,46745.0,69.385,69.385,69.3492,69.3671,46745.0
2022-09-20 15:10:00,77.65,77.67,77.64,77.67,48330.0,69.3671,69.385,69.3582,69.385,48330.0
2022-09-20 15:20:00,77.67,77.69,77.66,77.69,48255.0,69.385,69.4028,69.376,69.4028,48255.0
2022-09-20 15:30:00,77.7,77.72,77.67,77.7,67474.0,69.4118,69.4296,69.385,69.4118,67474.0
2022-09-20 15:40:00,77.7,77.7,77.64,77.65,75186.0,69.4118,69.4118,69.3582,69.3671,75186.0
2022-09-20 15:50:00,77.65,77.68,77.64,77.67,135377.0,69.3671,69.3939,69.3582,69.385,135377.0
2022-09-21 09:30:00,77.91,77.94,77.85,77.92,35410.0,69.5994,69.6262,69.5458,69.6083,35410.0
2022-09-21 09:40:00,77.92,77.96,77.87,77.96,55088.0,69.6083,69.644,69.5636,69.644,55088.0
2022-09-21 09:50:00,77.95,77.98,77.92,77.94,84476.0,69.6351,69.6619,69.6083,69.6262,84476.0
2022-09-21 10:00:00,77.94,77.97,77.92,77.95,37593.0,69.6262,69.653,69.6083,69.6351,37593.0
2022-09-21 10:10:00,77.94,77.99,77.92,77.96,72403.0,69.6262,69.6708,69.6083,69.644,72403.0
2022-09-21 10:20:00,77.95,77.95,77.87,77.88,58890.0,69.6351,69.6351,69.5636,69.5726,58890.0
2022-09-21 10:30:00,77.89,77.91,77.86,77.89,38480.0,69.5815,69.5994,69.5547,69.5815,38480.0
2022-09-21 10:40:00,77.88,77.9,77.84,77.88,115692.0,69.5726,69.5904,69.5368,69.5726,115692.0
2022-09-21 10:50:00,77.87,77.88,77.83,77.87,56096.0,69.5636,69.5726,69.5279,69.5636,56096.0
2022-09-21 11:00:00,77.87,77.87,77.78,77.79,45614.0,69.5636,69.5636,69.4832,69.4922,45614.0
2022-09-21 11:10:00,77.8,77.83,77.79,77.81,18002.0,69.5011,69.5279,69.4922,69.51,18002.0
2022-09-21 11:20:00,77.8,77.8,77.75,77.77,36645.0,69.5011,69.5011,69.4564,69.4743,36645.0
2022-09-21 11:30:00,77.79,77.81,77.77,77.78,48078.0,69.4922,69.51,69.4743,69.4832,48078.0
2022-09-21 11:40:00,77.78,77.8,77.76,77.79,35778.0,69.4832,69.5011,69.4654,69.4922,35778.0
2022-09-21 11:50:00,77.79,77.82,77.76,77.82,58609.0,69.4922,69.519,69.4654,69.519,58609.0
2022-09-21 12:00:00,77.82,77.82,77.76,77.77,35018.0,69.519,69.519,69.4654,69.4743,35018.0
2022-09-21 12:10:00,77.77,77.77,77.73,77.73,30388.0,69.4743,69.4743,69.4386,69.4386,30388.0
2022-09-21 12:20:00,77.75,77.75,77.72,77.75,34984.0,69.4564,69.4564,69.4296,69.4564,34984.0
2022-09-21 12:30:00,77.75,77.75,77.73,77.74,22917.0,69.4564,69.4564,69.4386,69.4475,22917.0
2022-09-21 12:40:00,77.74,77.75,77.7,77.72,78120.0,69.4475,69.4564,69.4118,69.4296,78120.0
2022-09-21 12:50:00,77.72,77.73,77.71,77.72,54284.0,69.4296,69.4386,69.4207,69.4296,54284.0
2022-09-21 13:00:00,77.72,77.73,77.71,77.73,122530.0,69.4296,69.4386,69.4207,69.4386,122530.0
2022-09-21 13:10:00,77.73,77.74,77.69,77.69,28929.0,69.4386,69.4475,69.4028,69.4028,28929.0
2022-09-21 13:20:00,77.68,77.73,77.67,77.72,25080.0,69.3939,69.4386,69.385,69.4296,25080.0
2022-09-21 13:30:00,77.72,77.75,77.71,77.75,30452.0,69.4296,69.4564,69.4207,69.4564,30452.0
2022-09-21 13:40:00,77.76,77.79,77.74,77.79,41959.0,69.4654,69.4922,69.4475,69.4922,41959.0
2022-09-21 13:50:00,77.79,77.81,77.77,77.78,57008.0,69.4922,69.51,69.4743,69.4832,57008.0
2022-09-21 14:00:00,77.7,77.71,77.23,77.36,199932.0,69.4118,69.4207,68.9919,69.108,199932.0
2022-09-21 14:10:00,77.38,77.56,77.36,77.55,316497.0,69.1259,69.2867,69.108,69.2778,316497.0
2022-09-21 14:20:00,77.54,77.73,77.49,77.55,238508.0,69.2688,69.4386,69.2242,69.2778,238508.0
2022-09-21 14:30:00,77.53,77.76,77.48,77.68,370890.0,69.2599,69.4654,69.2152,69.3939,370890.0
2022-09-21 14:40:00,77.68,77.99,77.67,77.87,231088.0,69.3939,69.6708,69.385,69.5636,231088.0
2022-09-21 14:50:00,77.86,78.03,77.79,77.96,735722.0,69.5547,69.7066,69.4922,69.644,735722.0
2022-09-21 15:00:00,77.97,78.0,77.83,77.86,147942.0,69.653,69.6798,69.5279,69.5547,147942.0
2022-09-21 15:10:00,77.85,77.94,77.69,77.92,128710.0,69.5458,69.6262,69.4028,69.6083,128710.0
2022-09-21 15:20:00,77.91,77.92,77.82,77.83,67163.0,69.5994,69.6083,69.519,69.5279,67163.0
2022-09-21 15:30:00,77.82,77.93,77.77,77.85,376576.0,69.519,69.6172,69.4743,69.5458,376576.0
2022-09-21 15:40:00,77.86,77.92,77.77,77.78,235486.0,69.5547,69.6083,69.4743,69.4832,235486.0
2022-09-21 15:50:00,77.77,77.83,77.72,77.81,151308.0,69.4743,69.5279,69.4296,69.51,151308.0
2022-09-22 09:30:00,77.22,77.28,77.16,77.19,151208.0,68.983,69.0366,68.9294,68.9562,151208.0
2022-09-22 09:40:00,77.2,77.22,77.07,77.09,101170.0,68.9651,68.983,68.849,68.8668,101170.0
2022-09-22 09:50:00,77.08,77.14,77.03,77.11,184829.0,68.8579,68.9115,68.8132,68.8847,184829.0
2022-09-22 10:00:00,77.09,77.15,77.02,77.15,129643.0,68.8668,68.9204,68.8043,68.9204,129643.0
2022-09-22 10:10:00,77.15,77.23,77.15,77.17,137060.0,68.9204,68.9919,68.9204,68.9383,137060.0
2022-09-22 10:20:00,77.18,77.2,77.13,77.19,134488.0,68.9472,68.9651,68.9026,68.9562,134488.0
2022-09-22 10:30:00,77.19,77.19,77.07,77.09,344190.0,68.9562,68.9562,68.849,68.8668,344190.0
2022-09-22 10:40:00,77.09,77.1,76.99,77.0,719066.0,68.8668,68.8758,68.7775,68.7864,719066.0
2022-09-22 10:50:00,77.0,77.01,76.89,76.91,106881.0,68.7864,68.7954,68.6882,68.706,106881.0
2022-09-22 11:00:00,76.91,76.93,76.86,76.93,77436.0,68.706,68.7239,68.6614,68.7239,77436.0
2022-09-22 11:10:00,76.92,76.94,76.85,76.94,66547.0,68.715,68.7328,68.6524,68.7328,66547.0
2022-09-22 11:20:00,76.93,76.98,76.88,76.97,116048.0,68.7239,68.7686,68.6792,68.7596,116048.0
2022-09-22 11:30:00,76.96,77.03,76.95,77.01,51994.0,68.7507,68.8132,68.7418,68.7954,51994.0
2022-09-22 11:40:00,77.01,77.11,76.99,77.1,53842.0,68.7954,68.8847,68.7775,68.8758,53842.0
2022-09-22 11:50:00,77.11,77.16,77.1,77.13,83113.0,68.8847,68.9294,68.8758,68.9026,83113.0
2022-09-22 12:00:00,77.12,77.16,77.09,77.09,114775.0,68.8936,68.9294,68.8668,68.8668,114775.0
2022-09-22 12:10:00,77.09,77.1,76.97,76.98,64250.0,68.8668,68.8758,68.7596,68.7686,64250.0
2022-09-22 12:20:00,76.99,77.01,76.96,76.97,467314.0,68.7775,68.7954,68.7507,68.7596,467314.0
2022-09-22 12:30:00,76.97,77.06,76.95,77.03,82391.0,68.7596,68.84,68.7418,68.8132,82391.0
2022-09-22 12:40:00,77.03,77.04,76.98,77.01,431320.0,68.8132,68.8222,68.7686,68.7954,431320.0
2022-09-22 12:50:00,77.0,77.04,76.99,77.01,54076.0,68.7864,68.8222,68.7775,68.7954,54076.0
2022-09-22 13:00:00,77.02,77.04,76.95,76.95,112418.0,68.8043,68.8222,68.7418,68.7418,112418.0
2022-09-22 13:10:00,76.95,77.01,76.95,77.0,51881.0,68.7418,68.7954,68.7418,68.7864,51881.0
2022-09-22 13:20:00,77.01,77.05,77.0,77.05,68788.0,68.7954,68.8311,68.7864,68.8311,68788.0
2022-09-22 13:30:00,77.05,77.08,77.02,77.07,107356.0,68.8311,68.8579,68.8043,68.849,107356.0
2022-09-22 13:40:00,77.06,77.08,77.02,77.03,54665.0,68.84,68.8579,68.8043,68.8132,54665.0
2022-09-22 13:50:00,77.03,77.05,77.01,77.04,63571.0,68.8132,68.8311,68.7954,68.8222,63571.0
2022-09-22 14:00:00,77.03,77.04,76.95,76.96,89039.0,68.8132,68.8222,68.7418,68.7507,89039.0
2022-09-22 14:10:00,76.97,76.97,76.92,76.94,61739.0,68.7596,68.7596,68.715,68.7328,61739.0
2022-09-22 14:20:00,76.94,76.94,76.88,76.92,65790.0,68.7328,68.7328,68.6792,68.715,65790.0
2022-09-22 14:30:00,76.92,76.97,76.9,76.96,133957.0,68.715,68.7596,68.6971,68.7507,133957.0
2022-09-22 14:40:00,76.97,76.98,76.93,76.94,171598.0,68.7596,68.7686,68.7239,68.7328,171598.0
2022-09-22 14:50:00,76.94,76.99,76.92,76.95,70265.0,68.7328,68.7775,68.715,68.7418,70265.0
2022-09-22 15:00:00,76.95,77.03,76.94,77.01,201840.0,68.7418,68.8132,68.7328,68.7954,201840.0
2022-09-22 15:10:00,77.01,77.04,77.0,77.01,58078.0,68.7954,68.8222,68.7864,68.7954,58078.0
2022-09-22 15:20:00,77.01,77.01,76.96,77.0,94478.0,68.7954,68.7954,68.7507,68.7864,94478.0
2022-09-22 15:30:00,77.01,77.06,77.0,77.01,69802.0,68.7954,68.84,68.7864,68.7954,69802.0
2022-09-22 15:40:00,77.01,77.03,76.96,76.98,300818.0,68.7954,68.8132,68.7507,68.7686,300818.0
2022-09-22 15:50:00,76.98,76.99,76.94,76.95,288226.0,68.7686,68.7775,68.7328,68.7418,288226.0
2022-09-23 09:30:00,76.76,76.86,76.71,76.76,385597.0,68.572,68.6614,68.5274,68.572,385597.0
2022-09-23 09:40:00,76.76,76.78,76.55,76.65,294525.0,68.572,68.5899,68.3844,68.4738,294525.0
2022-09-23 09:50:00,76.64,76.73,76.61,76.66,448914.0,68.4648,68.5452,68.438,68.4827,448914.0
2022-09-23 10:00:00,76.65,76.68,76.59,76.65,86888.0,68.4738,68.5006,68.4202,68.4738,86888.0
2022-09-23 10:10:00,76.65,76.72,76.61,76.68,272893.0,68.4738,68.5363,68.438,68.5006,272893.0
2022-09-23 10:20:00,76.68,76.76,76.63,76.75,71303.0,68.5006,68.572,68.4559,68.5631,71303.0
2022-09-23 10:30:00,76.75,76.76,76.58,76.63,225078.0,68.5631,68.572,68.4112,68.4559,225078.0
2022-09-23 10:40:00,76.62,76.69,76.62,76.65,75154.0,68.447,68.5095,68.447,68.4738,75154.0
2022-09-23 10:50:00,76.65,76.68,76.63,76.64,142904.0,68.4738,68.5006,68.4559,68.4648,142904.0
2022-09-23 11:00:00,76.64,76.69,76.59,76.63,118197.0,68.4648,68.5095,68.4202,68.4559,118197.0
2022-09-23 11:10:00,76.63,76.63,76.53,76.57,555771.0,68.4559,68.4559,68.3666,68.4023,555771.0
2022-09-23 11:20:00,76.58,76.6,76.48,76.49,186801.0,68.4112,68.4291,68.3219,68.3308,186801.0
2022-09-23 11:30:00,76.5,76.59,76.49,76.53,48295.0,68.3398,68.4202,68.3308,68.3666,48295.0
2022-09-23 11:40:00,76.53,76.53,76.48,76.5,279037.0,68.3666,68.3666,68.3219,68.3398,279037.0
2022-09-23 11:50:00,76.5,76.54,76.48,76.52,349499.0,68.3398,68.3755,68.3219,68.3576,349499.0
2022-09-23 12:00:00,76.52,76.59,76.5,76.58,74411.0,68.3576,68.4202,68.3398,68.4112,74411.0
2022-09-23 12:10:00,76.57,76.62,76.55,76.59,71155.0,68.4023,68.447,68.3844,68.4202,71155.0
2022-09-23 12:20:00,76.6,76.63,76.58,76.58,605745.0,68.4291,68.4559,68.4112,68.4112,605745.0
2022-09-23 12:30:00,76.58,76.66,76.56,76.63,124331.0,68.4112,68.4827,68.3934,68.4559,124331.0
2022-09-23 12:40:00,76.62,76.74,76.6,76.74,134138.0,68.447,68.5542,68.4291,68.5542,134138.0
2022-09-23 12:50:00,76.74,76.83,76.74,76.79,182780.0,68.5542,68.6346,68.5542,68.5988,182780.0
2022-09-23 13:00:00,76.79,76.84,76.76,76.79,76801.0,68.5988,68.6435,68.572,68.5988,76801.0
2022-09-23 13:10:00,76.78,76.81,76.72,76.8,166586.0,68.5899,68.6167,68.5363,68.6078,166586.0
2022-09-23 13:20:00,76.8,76.81,76.73,76.73,123367.0,68.6078,68.6167,68.5452,68.5452,123367.0
2022-09-23 13:30:00,76.74,76.75,76.69,76.69,81953.0,68.5542,68.5631,68.5095,68.5095,81953.0
2022-09-23 13:40:00,76.69,76.7,76.65,76.67,105498.0,68.5095,68.5184,68.4738,68.4916,105498.0
2022-09-23 13:50:00,76.67,76.72,76.65,76.71,214596.0,68.4916,68.5363,68.4738,68.5274,214596.0
2022-09-23 14:00:00,76.7,76.73,76.67,76.71,159923.0,68.5184,68.5452,68.4916,68.5274,159923.0
2022-09-23 14:10:00,76.7,76.72,76.66,76.7,93060.0,68.5184,68.5363,68.4827,68.5184,93060.0
2022-09-23 14:20:00,76.7,76.71,76.68,76.7,127420.0,68.5184,68.5274,68.5006,68.5184,127420.0
2022-09-23 14:30:00,76.69,76.7,76.66,76.67,313218.0,68.5095,68.5184,68.4827,68.4916,313218.0
2022-09-23 14:40:00,76.66,76.67,76.64,76.64,144111.0,68.4827,68.4916,68.4648,68.4648,144111.0
2022-09-23 14:50:00,76.64,76.64,76.57,76.6,82636.0,68.4648,68.4648,68.4023,68.4291,82636.0
2022-09-23 15:00:00,76.61,76.71,76.6,76.7,44393.0,68.438,68.5274,68.4291,68.5184,44393.0
2022-09-23 15:10:00,76.7,76.72,76.68,76.69,177931.0,68.5184,68.5363,68.5006,68.5095,177931.0
2022-09-23 15:20:00,76.69,76.74,76.67,76.74,123287.0,68.5095,68.5542,68.4916,68.5542,123287.0
2022-09-23 15:30:00,76.74,76.78,76.73,76.78,72617.0,68.5542,68.5899,68.5452,68.5899,72617.0
2022-09-23 15:40:00,76.77,76.82,76.75,76.76,70120.0,68.581,68.6256,68.5631,68.572,70120.0
2022-09-23 15:50:00,76.75,76.78,76.72,76.78,182465.0,68.5631,68.5899,68.5363,68.5899,182465.0
2022-09-26 09:30:00,76.36,76.53,76.33,76.4,126884.0,68.2147,68.3666,68.1879,68.2504,126884.0
2022-09-26 09:40:00,76.39,76.45,76.37,76.39,99866.0,68.2415,68.2951,68.2236,68.2415,99866.0
2022-09-26 09:50:00,76.38,76.4,76.34,76.36,56776.0,68.2326,68.2504,68.1968,68.2147,56776.0
2022-09-26 10:00:00,76.35,76.42,76.3,76.38,131493.0,68.2058,68.2683,68.1611,68.2326,131493.0
2022-09-26 10:10:00,76.39,76.44,76.33,76.42,59735.0,68.2415,68.2862,68.1879,68.2683,59735.0
2022-09-26 10:20:00,76.42,76.43,76.34,76.38,103917.0,68.2683,68.2772,68.1968,68.2326,103917.0
2022-09-26 10:30:00,76.37,76.42,76.35,76.38,36272.0,68.2236,68.2683,68.2058,68.2326,36272.0
2022-09-26 10:40:00,76.36,76.4,76.29,76.33,48471.0,68.2147,68.2504,68.1522,68.1879,48471.0
2022-09-26 10:50:00,76.34,76.37,76.32,76.32,182681.0,68.1968,68.2236,68.179,68.179,182681.0
2022-09-26 11:00:00,76.31,76.34,76.27,76.31,28092.0,68.17,68.1968,68.1343,68.17,28092.0
2022-09-26 11:10:00,76.31,76.33,76.22,76.22,29864.0,68.17,68.1879,68.0896,68.0896,29864.0
2022-09-26 11:20:00,76.21,76.22,76.15,76.17,45980.0,68.0807,68.0896,68.0271,68.045,45980.0
2022-09-26 11:30:00,76.17,76.26,76.16,76.24,167289.0,68.045,68.1254,68.036,68.1075,167289.0
2022-09-26 11:40:00,76.24,76.24,76.09,76.09,75417.0,68.1075,68.1075,67.9735,67.9735,75417.0
2022-09-26 11:50:00,76.09,76.1,76.03,76.03,62512.0,67.9735,67.9824,67.9199,67.9199,62512.0
2022-09-26 12:00:00,76.02,76.04,75.91,75.93,69979.0,67.911,67.9288,67.8127,67.8306,69979.0
2022-09-26 12:10:00,75.92,75.95,75.9,75.93,107095.0,67.8216,67.8484,67.8038,67.8306,107095.0
2022-09-26 12:20:00,75.92,75.96,75.82,75.86,198325.0,67.8216,67.8574,67.7323,67.768,198325.0
2022-09-26 12:30:00,75.86,75.87,75.79,75.82,513418.0,67.768,67.777,67.7055,67.7323,513418.0
2022-09-26 12:40:00,75.82,75.83,75.78,75.82,141639.0,67.7323,67.7412,67.6966,67.7323,141639.0
2022-09-26 12:50:00,75.81,75.9,75.8,75.86,57048.0,67.7234,67.8038,67.7144,67.768,57048.0
2022-09-26 13:00:00,75.85,75.89,75.69,75.71,169110.0,67.7591,67.7948,67.6162,67.634,169110.0
2022-09-26 13:10:00,75.7,75.72,75.61,75.72,152877.0,67.6251,67.643,67.5447,67.643,152877.0
2022-09-26 13:20:00,75.72,75.75,75.68,75.74,99316.0,67.643,67.6698,67.6072,67.6608,99316.0
2022-09-26 13:30:00,75.74,75.78,75.68,75.77,163613.0,67.6608,67.6966,67.6072,67.6876,163613.0
2022-09-26 13:40:00,75.76,75.78,75.7,75.74,1837668.0,67.6787,67.6966,67.6251,67.6608,1837668.0
2022-09-26 13:50:00,75.73,75.77,75.65,75.67,194613.0,67.6519,67.6876,67.5804,67.5983,194613.0
2022-09-26 14:00:00,75.67,75.71,75.66,75.69,143838.0,67.5983,67.634,67.5894,67.6162,143838.0
2022-09-26 14:10:00,75.68,75.73,75.66,75.7,75474.0,67.6072,67.6519,67.5894,67.6251,75474.0
2022-09-26 14:20:00,75.7,75.71,75.61,75.63,169853.0,67.6251,67.634,67.5447,67.5626,169853.0
2022-09-26 14:30:00,75.62,75.64,75.56,75.59,90886.0,67.5536,67.5715,67.5,67.5268,90886.0
2022-09-26 14:40:00,75.59,75.73,75.58,75.72,87394.0,67.5268,67.6519,67.5179,67.643,87394.0
2022-09-26 14:50:00,75.72,75.78,75.71,75.72,196415.0,67.643,67.6966,67.634,67.643,196415.0
2022-09-26 15:00:00,75.72,75.77,75.7,75.73,142240.0,67.643,67.6876,67.6251,67.6519,142240.0
2022-09-26 15:10:00,75.72,75.75,75.68,75.73,573730.0,67.643,67.6698,67.6072,67.6519,573730.0
2022-09-26 15:20:00,75.73,75.76,75.7,75.72,853422.0,67.6519,67.6787,67.6251,67.643,853422.0
2022-09-26 15:30:00,75.72,75.72,75.62,75.62,169949.0,67.643,67.643,67.5536,67.5536,169949.0
2022-09-26 15:40:00,75.62,75.66,75.61,75.64,96303.0,67.5536,67.5894,67.5447,67.5715,96303.0
2022-09-26 15:50:00,75.63,75.66,75.58,75.59,246778.0,67.5626,67.5894,67.5179,67.5268,246778.0
2022-09-27 09:30:00,75.68,75.79,75.61,75.76,323044.0,67.6072,67.7055,67.5447,67.6787,323044.0
2022-09-27 09:40:00,75.75,75.82,75.57,75.6,138785.0,67.6698,67.7323,67.509,67.5358,138785.0
2022-09-27 09:50:00,75.61,75.61,75.47,75.48,143288.0,67.5447,67.5447,67.4196,67.4286,143288.0
2022-09-27 10:00:00,75.49,75.49,75.23,75.24,314678.0,67.4375,67.4375,67.2052,67.2142,314678.0
2022-09-27 10:10:00,75.23,75.35,75.2,75.3,370800.0,67.2052,67.3124,67.1784,67.2678,370800.0
2022-09-27 10:20:00,75.31,75.42,75.28,75.4,193990.0,67.2767,67.375,67.2499,67.3571,193990.0
2022-09-27 10:30:00,75.41,75.47,75.37,75.41,126399.0,67.366,67.4196,67.3303,67.366,126399.0
2022-09-27 10:40:00,75.42,75.61,75.42,75.57,188092.0,67.375,67.5447,67.375,67.509,188092.0
2022-09-27 10:50:00,75.57,75.57,75.46,75.49,52633.0,67.509,67.509,67.4107,67.4375,52633.0
2022-09-27 11:00:00,75.49,75.51,75.41,75.47,183359.0,67.4375,67.4554,67.366,67.4196,183359.0
2022-09-27 11:10:00,75.47,75.48,75.34,75.34,250859.0,67.4196,67.4286,67.3035,67.3035,250859.0
2022-09-27 11:20:00,75.34,75.34,75.18,75.2,137199.0,67.3035,67.3035,67.1606,67.1784,137199.0
2022-09-27 11:30:00,75.19,75.29,75.19,75.24,203599.0,67.1695,67.2588,67.1695,67.2142,203599.0
2022-09-27 11:40:00,75.23,75.28,75.21,75.24,1350675.0,67.2052,67.2499,67.1874,67.2142,1350675.0
2022-09-27 11:50:00,75.25,75.27,75.18,75.19,254191.0,67.2231,67.241,67.1606,67.1695,254191.0
2022-09-27 12:00:00,75.19,75.23,75.15,75.17,117742.0,67.1695,67.2052,67.1338,67.1516,117742.0
2022-09-27 12:10:00,75.17,75.17,75.06,75.06,133727.0,67.1516,67.1516,67.0534,67.0534,133727.0
2022-09-27 12:20:00,75.06,75.13,75.06,75.11,128327.0,67.0534,67.1159,67.0534,67.098,128327.0
2022-09-27 12:30:00,75.11,75.16,75.1,75.15,908678.0,67.098,67.1427,67.0891,67.1338,908678.0
2022-09-27 12:40:00,75.15,75.21,75.15,75.2,158615.0,67.1338,67.1874,67.1338,67.1784,158615.0
2022-09-27 12:50:00,75.2,75.2,75.11,75.12,134659.0,67.1784,67.1784,67.098,67.107,134659.0
2022-09-27 13:00:00,75.11,75.17,75.0,75.03,425339.0,67.098,67.1516,66.9998,67.0266,425339.0
2022-09-27 13:10:00,75.03,75.06,74.96,75.05,165643.0,67.0266,67.0534,66.964,67.0444,165643.0
2022-09-27 13:20:00,75.05,75.08,75.02,75.05,108577.0,67.0444,67.0712,67.0176,67.0444,108577.0
2022-09-27 13:30:00,75.04,75.04,74.92,74.93,267121.0,67.0355,67.0355,66.9283,66.9372,267121.0
2022-09-27 13:40:00,74.93,74.99,74.91,74.94,171044.0,66.9372,66.9908,66.9194,66.9462,171044.0
2022-09-27 13:50:00,74.93,74.95,74.86,74.91,164539.0,66.9372,66.9551,66.8747,66.9194,164539.0
2022-09-27 14:00:00,74.9,75.03,74.89,74.99,317700.0,66.9104,67.0266,66.9015,66.9908,317700.0
2022-09-27 14:10:00,74.99,75.01,74.91,74.97,77501.0,66.9908,67.0087,66.9194,66.973,77501.0
2022-09-27 14:20:00,74.97,75.03,74.96,75.03,114428.0,66.973,67.0266,66.964,67.0266,114428.0
2022-09-27 14:30:00,75.03,75.14,75.02,75.14,254674.0,67.0266,67.1248,67.0176,67.1248,254674.0
2022-09-27 14:40:00,75.13,75.18,75.08,75.08,348127.0,67.1159,67.1606,67.0712,67.0712,348127.0
2022-09-27 14:50:00,75.09,75.09,75.0,75.06,302717.0,67.0802,67.0802,66.9998,67.0534,302717.0
2022-09-27 15:00:00,75.06,75.09,75.03,75.07,1023091.0,67.0534,67.0802,67.0266,67.0623,1023091.0
2022-09-27 15:10:00,75.07,75.08,75.04,75.06,153362.0,67.0623,67.0712,67.0355,67.0534,153362.0
2022-09-27 15:20:00,75.06,75.08,74.97,74.98,219098.0,67.0534,67.0712,66.973,66.9819,219098.0
2022-09-27 15:30:00,74.99,75.0,74.94,74.96,189210.0,66.9908,66.9998,66.9462,66.964,189210.0
2022-09-27 15:40:00,74.96,74.97,74.9,74.92,345608.0,66.964,66.973,66.9104,66.9283,345608.0
2022-09-27 15:50:00,74.93,74.94,74.86,74.87,641627.0,66.9372,66.9462,66.8747,66.8836,641627.0
2022-09-28 09:30:00,75.53,75.66,75.5,75.51,239126.0,67.4732,67.5894,67.4464,67.4554,239126.0
2022-09-28 09:40:00,75.52,75.64,75.49,75.56,108782.0,67.4643,67.5715,67.4375,67.5,108782.0
2022-09-28 09:50:00,75.56,75.62,75.5,75.53,324884.0,67.5,67.5536,67.4464,67.4732,324884.0
2022-09-28 10:00:00,75.54,75.62,75.43,75.48,263542.0,67.4822,67.5536,67.3839,67.4286,263542.0
2022-09-28 10:10:00,75.48,75.59,75.45,75.55,167888.0,67.4286,67.5268,67.4018,67.4911,167888.0
2022-09-28 10:20:00,75.55,75.8,75.54,75.79,260274.0,67.4911,67.7144,67.4822,67.7055,260274.0
2022-09-28 10:30:00,75.8,75.83,75.67,75.68,373132.0,67.7144,67.7412,67.5983,67.6072,373132.0
2022-09-28 10:40:00,75.68,75.79,75.66,75.78,251849.0,67.6072,67.7055,67.5894,67.6966,251849.0
2022-09-28 10:50:00,75.78,75.84,75.72,75.79,168443.0,67.6966,67.7502,67.643,67.7055,168443.0
2022-09-28 11:00:00,75.78,75.88,75.75,75.82,106128.0,67.6966,67.7859,67.6698,67.7323,106128.0
2022-09-28 11:10:00,75.81,75.98,75.79,75.94,283031.0,67.7234,67.8752,67.7055,67.8395,283031.0
2022-09-28 11:20:00,75.94,76.07,75.94,75.95,1460535.0,67.8395,67.9556,67.8395,67.8484,1460535.0
2022-09-28 11:30:00,75.96,75.97,75.87,75.89,119525.0,67.8574,67.8663,67.777,67.7948,119525.0
2022-09-28 11:40:00,75.89,75.94,75.87,75.91,221832.0,67.7948,67.8395,67.777,67.8127,221832.0
2022-09-28 11:50:00,75.9,76.0,75.88,75.98,341020.0,67.8038,67.8931,67.7859,67.8752,341020.0
2022-09-28 12:00:00,75.98,76.03,75.97,75.99,95042.0,67.8752,67.9199,67.8663,67.8842,95042.0
2022-09-28 12:10:00,75.98,76.04,75.97,76.01,186051.0,67.8752,67.9288,67.8663,67.902,186051.0
2022-09-28 12:20:00,76.0,76.01,75.85,75.86,126441.0,67.8931,67.902,67.7591,67.768,126441.0
2022-09-28 12:30:00,75.87,75.91,75.83,75.84,110305.0,67.777,67.8127,67.7412,67.7502,110305.0
2022-09-28 12:40:00,75.85,75.91,75.84,75.86,163842.0,67.7591,67.8127,67.7502,67.768,163842.0
2022-09-28 12:50:00,75.86,75.96,75.86,75.95,91681.0,67.768,67.8574,67.768,67.8484,91681.0
2022-09-28 13:00:00,75.95,76.07,75.89,76.06,782819.0,67.8484,67.9556,67.7948,67.9467,782819.0
2022-09-28 13:10:00,76.05,76.08,75.96,76.06,112494.0,67.9378,67.9646,67.8574,67.9467,112494.0
2022-09-28 13:20:00,76.06,76.1,75.97,76.0,400618.0,67.9467,67.9824,67.8663,67.8931,400618.0
2022-09-28 13:30:00,75.99,76.08,75.98,76.03,354607.0,67.8842,67.9646,67.8752,67.9199,354607.0
2022-09-28 13:40:00,76.03,76.05,75.97,75.98,353665.0,67.9199,67.9378,67.8663,67.8752,353665.0
2022-09-28 13:50:00,75.99,76.0,75.94,75.95,245782.0,67.8842,67.8931,67.8395,67.8484,245782.0
2022-09-28 14:00:00,75.95,75.99,75.92,75.97,234053.0,67.8484,67.8842,67.8216,67.8663,234053.0
2022-09-28 14:10:00,75.97,75.99,75.94,75.95,224640.0,67.8663,67.8842,67.8395,67.8484,224640.0
2022-09-28 14:20:00,75.95,75.97,75.9,75.91,507584.0,67.8484,67.8663,67.8038,67.8127,507584.0
2022-09-28 14:30:00,75.91,75.94,75.88,75.92,699801.0,67.8127,67.8395,67.7859,67.8216,699801.0
2022-09-28 14:40:00,75.93,76.0,75.88,76.0,513722.0,67.8306,67.8931,67.7859,67.8931,513722.0
2022-09-28 14:50:00,76.0,76.13,76.0,76.11,1111552.0,67.8931,68.0092,67.8931,67.9914,1111552.0
2022-09-28 15:00:00,76.1,76.16,76.06,76.11,306053.0,67.9824,68.036,67.9467,67.9914,306053.0
2022-09-28 15:10:00,76.11,76.17,76.1,76.11,315741.0,67.9914,68.045,67.9824,67.9914,315741.0
2022-09-28 15:20:00,76.11,76.14,76.08,76.09,203241.0,67.9914,68.0182,67.9646,67.9735,203241.0
2022-09-28 15:30:00,76.08,76.15,76.08,76.15,347336.0,67.9646,68.0271,67.9646,68.0271,347336.0
2022-09-28 15:40:00,76.15,76.18,76.11,76.17,629200.0,68.0271,68.0539,67.9914,68.045,629200.0
2022-09-28 15:50:00,76.17,76.24,76.17,76.21,595823.0,68.045,68.1075,68.045,68.0807,595823.0
2022-09-29 09:30:00,75.72,75.72,75.58,75.61,331223.0,67.643,67.643,67.5179,67.5447,331223.0
2022-09-29 09:40:00,75.59,75.61,75.45,75.52,128643.0,67.5268,67.5447,67.4018,67.4643,128643.0
2022-09-29 09:50:00,75.53,75.64,75.53,75.57,202136.0,67.4732,67.5715,67.4732,67.509,202136.0
2022-09-29 10:00:00,75.56,75.58,75.4,75.41,238338.0,67.5,67.5179,67.3571,67.366,238338.0
2022-09-29 10:10:00,75.4,75.42,75.26,75.27,313194.0,67.3571,67.375,67.232,67.241,313194.0
2022-09-29 10:20:00,75.28,75.4,75.27,75.33,365086.0,67.2499,67.3571,67.241,67.2946,365086.0
2022-09-29 10:30:00,75.34,75.34,75.2,75.23,886529.0,67.3035,67.3035,67.1784,67.2052,886529.0
2022-09-29 10:40:00,75.23,75.31,75.21,75.26,221901.0,67.2052,67.2767,67.1874,67.232,221901.0
2022-09-29 10:50:00,75.26,75.33,75.23,75.33,353930.0,67.232,67.2946,67.2052,67.2946,353930.0
2022-09-29 11:00:00,75.33,75.53,75.3,75.51,525124.0,67.2946,67.4732,67.2678,67.4554,525124.0
2022-09-29 11:10:00,75.51,75.51,75.44,75.5,602047.0,67.4554,67.4554,67.3928,67.4464,602047.0
2022-09-29 11:20:00,75.51,75.53,75.47,75.53,202099.0,67.4554,67.4732,67.4196,67.4732,202099.0
2022-09-29 11:30:00,75.52,75.58,75.5,75.57,268456.0,67.4643,67.5179,67.4464,67.509,268456.0
2022-09-29 11:40:00,75.57,75.63,75.56,75.61,183883.0,67.509,67.5626,67.5,67.5447,183883.0
2022-09-29 11:50:00,75.62,75.69,75.61,75.67,69904.0,67.5536,67.6162,67.5447,67.5983,69904.0
2022-09-29 12:00:00,75.66,75.78,75.64,75.78,144983.0,67.5894,67.6966,67.5715,67.6966,144983.0
2022-09-29 12:10:00,75.79,75.79,75.7,75.7,206151.0,67.7055,67.7055,67.6251,67.6251,206151.0
2022-09-29 12:20:00,75.7,75.7,75.54,75.56,101335.0,67.6251,67.6251,67.4822,67.5,101335.0
2022-09-29 12:30:00,75.56,75.57,75.49,75.52,115910.0,67.5,67.509,67.4375,67.4643,115910.0
2022-09-29 12:40:00,75.5,75.54,75.47,75.51,160541.0,67.4464,67.4822,67.4196,67.4554,160541.0
2022-09-29 12:50:00,75.51,75.51,75.45,75.48,195773.0,67.4554,67.4554,67.4018,67.4286,195773.0
2022-09-29 13:00:00,75.49,75.49,75.43,75.45,84027.0,67.4375,67.4375,67.3839,67.4018,84027.0
2022-09-29 13:10:00,75.45,75.48,75.42,75.42,227111.0,67.4018,67.4286,67.375,67.375,227111.0
2022-09-29 13:20:00,75.42,75.43,75.37,75.37,272209.0,67.375,67.3839,67.3303,67.3303,272209.0
2022-09-29 13:30:00,75.37,75.42,75.36,75.39,106692.0,67.3303,67.375,67.3214,67.3482,106692.0
2022-09-29 13:40:00,75.4,75.4,75.36,75.37,74734.0,67.3571,67.3571,67.3214,67.3303,74734.0
2022-09-29 13:50:00,75.37,75.42,75.36,75.41,313315.0,67.3303,67.375,67.3214,67.366,313315.0
2022-09-29 14:00:00,75.41,75.46,75.39,75.44,244654.0,67.366,67.4107,67.3482,67.3928,244654.0
2022-09-29 14:10:00,75.44,75.45,75.36,75.36,141642.0,67.3928,67.4018,67.3214,67.3214,141642.0
2022-09-29 14:20:00,75.37,75.42,75.36,75.42,110128.0,67.3303,67.375,67.3214,67.375,110128.0
2022-09-29 14:30:00,75.41,75.54,75.41,75.53,134881.0,67.366,67.4822,67.366,67.4732,134881.0
2022-09-29 14:40:00,75.54,75.59,75.51,75.58,110473.0,67.4822,67.5268,67.4554,67.5179,110473.0
2022-09-29 14:50:00,75.58,75.58,75.54,75.58,265264.0,67.5179,67.5179,67.4822,67.5179,265264.0
2022-09-29 15:00:00,75.57,75.62,75.56,75.57,181311.0,67.509,67.5536,67.5,67.509,181311.0
2022-09-29 15:10:00,75.56,75.62,75.56,75.57,407318.0,67.5,67.5536,67.5,67.509,407318.0
2022-09-29 15:20:00,75.57,75.61,75.56,75.59,188118.0,67.509,67.5447,67.5,67.5268,188118.0
2022-09-29 15:30:00,75.59,75.71,75.58,75.66,466523.0,67.5268,67.634,67.5179,67.5894,466523.0
2022-09-29 15:40:00,75.66,75.68,75.59,75.6,243154.0,67.5894,67.6072,67.5268,67.5358,243154.0
2022-09-29 15:50:00,75.61,75.72,75.6,75.69,691488.0,67.5447,67.643,67.5358,67.6162,691488.0
2022-09-30 09:30:00,75.91,76.15,75.91,76.06,324652.0,67.8127,68.0271,67.8127,67.9467,324652.0
2022-09-30 09:40:00,76.05,76.22,76.02,76.15,440424.0,67.9378,68.0896,67.911,68.0271,440424.0
2022-09-30 09:50:00,76.16,76.16,76.05,76.05,102937.0,68.036,68.036,67.9378,67.9378,102937.0
2022-09-30 10:00:00,76.06,76.09,75.95,76.06,155035.0,67.9467,67.9735,67.8484,67.9467,155035.0
2022-09-30 10:10:00,76.06,76.06,75.97,76.03,180919.0,67.9467,67.9467,67.8663,67.9199,180919.0
2022-09-30 10:20:00,76.03,76.05,75.93,75.96,915303.0,67.9199,67.9378,67.8306,67.8574,915303.0
2022-09-30 10:30:00,75.96,76.06,75.94,76.01,275315.0,67.8574,67.9467,67.8395,67.902,275315.0
2022-09-30 10:40:00,76.01,76.01,75.89,75.92,251900.0,67.902,67.902,67.7948,67.8216,251900.0
2022-09-30 10:50:00,75.92,75.97,75.9,75.97,130295.0,67.8216,67.8663,67.8038,67.8663,130295.0
2022-09-30 11:00:00,75.98,76.0,75.95,76.0,98849.0,67.8752,67.8931,67.8484,67.8931,98849.0
2022-09-30 11:10:00,76.0,76.05,75.98,76.04,108767.0,67.8931,67.9378,67.8752,67.9288,108767.0
2022-09-30 11:20:00,76.03,76.04,75.99,76.0,143853.0,67.9199,67.9288,67.8842,67.8931,143853.0
2022-09-30 11:30:00,75.99,76.04,75.96,76.02,142281.0,67.8842,67.9288,67.8574,67.911,142281.0
2022-09-30 11:40:00,76.02,76.04,75.96,75.97,89591.0,67.911,67.9288,67.8574,67.8663,89591.0
2022-09-30 11:50:00,75.97,76.01,75.96,75.99,71870.0,67.8663,67.902,67.8574,67.8842,71870.0
2022-09-30 12:00:00,75.99,76.0,75.96,75.97,67724.0,67.8842,67.8931,67.8574,67.8663,67724.0
2022-09-30 12:10:00,75.97,75.98,75.94,75.94,75789.0,67.8663,67.8752,67.8395,67.8395,75789.0
2022-09-30 12:20:00,75.94,75.99,75.92,75.98,77125.0,67.8395,67.8842,67.8216,67.8752,77125.0
2022-09-30 12:30:00,75.97,76.04,75.97,76.02,107522.0,67.8663,67.9288,67.8663,67.911,107522.0
2022-09-30 12:40:00,76.02,76.05,75.98,76.05,116453.0,67.911,67.9378,67.8752,67.9378,116453.0
2022-09-30 12:50:00,76.06,76.08,76.04,76.06,62748.0,67.9467,67.9646,67.9288,67.9467,62748.0
2022-09-30 13:00:00,76.06,76.07,76.01,76.05,66809.0,67.9467,67.9556,67.902,67.9378,66809.0
2022-09-30 13:10:00,76.06,76.09,76.03,76.04,61774.0,67.9467,67.9735,67.9199,67.9288,61774.0
2022-09-30 13:20:00,76.04,76.08,76.03,76.07,38917.0,67.9288,67.9646,67.9199,67.9556,38917.0
2022-09-30 13:30:00,76.08,76.08,75.99,75.99,164985.0,67.9646,67.9646,67.8842,67.8842,164985.0
2022-09-30 13:40:00,76.0,76.0,75.91,75.92,123716.0,67.8931,67.8931,67.8127,67.8216,123716.0
2022-09-30 13:50:00,75.92,76.01,75.92,75.99,90490.0,67.8216,67.902,67.8216,67.8842,90490.0
2022-09-30 14:00:00,76.0,76.02,75.98,75.98,86346.0,67.8931,67.911,67.8752,67.8752,86346.0
2022-09-30 14:10:00,75.98,76.07,75.98,76.06,107283.0,67.8752,67.9556,67.8752,67.9467,107283.0
2022-09-30 14:20:00,76.06,76.07,76.03,76.06,134565.0,67.9467,67.9556,67.9199,67.9467,134565.0
2022-09-30 14:30:00,76.06,76.07,76.01,76.02,90157.0,67.9467,67.9556,67.902,67.911,90157.0
2022-09-30 14:40:00,76.02,76.03,75.9,75.93,133489.0,67.911,67.9199,67.8038,67.8306,133489.0
2022-09-30 14:50:00,75.94,75.94,75.65,75.66,323658.0,67.8395,67.8395,67.5804,67.5894,323658.0
2022-09-30 15:00:00,75.66,75.77,75.64,75.68,245629.0,67.5894,67.6876,67.5715,67.6072,245629.0
2022-09-30 15:10:00,75.69,75.73,75.68,75.71,203593.0,67.6162,67.6519,67.6072,67.634,203593.0
2022-09-30 15:20:00,75.7,75.71,75.6,75.69,223072.0,67.6251,67.634,67.5358,67.6162,223072.0
2022-09-30 15:30:00,75.7,75.73,75.6,75.62,555882.0,67.6251,67.6519,67.5358,67.5536,555882.0
2022-09-30 15:40:00,75.62,75.69,75.61,75.68,267725.0,67.5536,67.6162,67.5447,67.6072,267725.0
2022-09-30 15:50:00,75.67,75.68,75.53,75.67,364455.0,67.5983,67.6072,67.4732,67.5983,364455.0
2022-10-03 09:30:00,76.23,76.27,76.18,76.22,110135.0,68.2861,68.3219,68.2413,68.2771,110135.0
2022-10-03 09:40:00,76.21,76.3,76.17,76.23,135733.0,68.2682,68.3488,68.2323,68.2861,135733.0
2022-10-03 09:50:00,76.25,76.25,76.14,76.19,168694.0,68.304,68.304,68.2055,68.2503,168694.0
2022-10-03 10:00:00,76.16,76.55,76.16,76.54,328611.0,68.2234,68.5727,68.2234,68.5638,328611.0
2022-10-03 10:10:00,76.54,76.56,76.45,76.49,94358.0,68.5638,68.5817,68.4832,68.519,94358.0
2022-10-03 10:20:00,76.51,76.75,76.51,76.72,320194.0,68.5369,68.7519,68.5369,68.725,320194.0
2022-10-03 10:30:00,76.72,76.74,76.65,76.68,644923.0,68.725,68.7429,68.6623,68.6892,644923.0
2022-10-03 10:40:00,76.68,76.81,76.65,76.8,276332.0,68.6892,68.8057,68.6623,68.7967,276332.0
2022-10-03 10:50:00,76.8,76.84,76.75,76.76,746376.0,68.7967,68.8325,68.7519,68.7609,746376.0
2022-10-03 11:00:00,76.76,76.93,76.74,76.91,725544.0,68.7609,68.9131,68.7429,68.8952,725544.0
2022-10-03 11:10:00,76.91,77.02,76.89,76.91,1177910.0,68.8952,68.9938,68.8773,68.8952,1177910.0
2022-10-03 11:20:00,76.89,76.9,76.78,76.8,1069569.0,68.8773,68.8863,68.7788,68.7967,1069569.0
2022-10-03 11:30:00,76.79,76.84,76.79,76.82,1763642.0,68.7877,68.8325,68.7877,68.8146,1763642.0
2022-10-03 11:40:00,76.83,76.85,76.74,76.75,850455.0,68.8236,68.8415,68.7429,68.7519,850455.0
2022-10-03 11:50:00,76.75,76.76,76.62,76.65,195377.0,68.7519,68.7609,68.6355,68.6623,195377.0
2022-10-03 12:00:00,76.66,76.72,76.65,76.71,62576.0,68.6713,68.725,68.6623,68.7161,62576.0
2022-10-03 12:10:00,76.71,76.76,76.68,76.68,61005.0,68.7161,68.7609,68.6892,68.6892,61005.0
2022-10-03 12:20:00,76.68,76.69,76.6,76.61,101481.0,68.6892,68.6982,68.6175,68.6265,101481.0
2022-10-03 12:30:00,76.61,76.64,76.56,76.63,78673.0,68.6265,68.6534,68.5817,68.6444,78673.0
2022-10-03 12:40:00,76.63,76.64,76.58,76.59,77713.0,68.6444,68.6534,68.5996,68.6086,77713.0
2022-10-03 12:50:00,76.59,76.59,76.54,76.56,53525.0,68.6086,68.6086,68.5638,68.5817,53525.0
2022-10-03 13:00:00,76.56,76.57,76.53,76.57,45842.0,68.5817,68.5907,68.5548,68.5907,45842.0
2022-10-03 13:10:00,76.56,76.56,76.5,76.5,163864.0,68.5817,68.5817,68.528,68.528,163864.0
2022-10-03 13:20:00,76.49,76.56,76.49,76.55,113969.0,68.519,68.5817,68.519,68.5727,113969.0
2022-10-03 13:30:00,76.55,76.59,76.55,76.58,53519.0,68.5727,68.6086,68.5727,68.5996,53519.0
2022-10-03 13:40:00,76.58,76.59,76.54,76.57,43946.0,68.5996,68.6086,68.5638,68.5907,43946.0
2022-10-03 13:50:00,76.57,76.57,76.5,76.51,67321.0,68.5907,68.5907,68.528,68.5369,67321.0
2022-10-03 14:00:00,76.51,76.54,76.5,76.51,104153.0,68.5369,68.5638,68.528,68.5369,104153.0
2022-10-03 14:10:00,76.51,76.52,76.45,76.47,73935.0,68.5369,68.5459,68.4832,68.5011,73935.0
2022-10-03 14:20:00,76.47,76.51,76.46,76.51,60474.0,68.5011,68.5369,68.4921,68.5369,60474.0
2022-10-03 14:30:00,76.5,76.54,76.46,76.51,61060.0,68.528,68.5638,68.4921,68.5369,61060.0
2022-10-03 14:40:00,76.51,76.55,76.5,76.54,102743.0,68.5369,68.5727,68.528,68.5638,102743.0
2022-10-03 14:50:00,76.54,76.57,76.52,76.53,123235.0,68.5638,68.5907,68.5459,68.5548,123235.0
2022-10-03 15:00:00,76.53,76.54,76.45,76.46,101674.0,68.5548,68.5638,68.4832,68.4921,101674.0
2022-10-03 15:10:00,76.45,76.46,76.41,76.44,123267.0,68.4832,68.4921,68.4473,68.4742,123267.0
2022-10-03 15:20:00,76.43,76.52,76.42,76.47,72519.0,68.4653,68.5459,68.4563,68.5011,72519.0
2022-10-03 15:30:00,76.47,76.5,76.46,76.48,122703.0,68.5011,68.528,68.4921,68.51,122703.0
2022-10-03 15:40:00,76.47,76.5,76.46,76.47,147396.0,68.5011,68.528,68.4921,68.5011,147396.0
2022-10-03 15:50:00,76.47,76.51,76.44,76.47,554982.0,68.5011,68.5369,68.4742,68.5011,554982.0
2022-10-04 09:30:00,76.87,76.98,76.82,76.84,247238.0,68.8594,68.9579,68.8146,68.8325,247238.0
2022-10-04 09:40:00,76.81,76.83,76.71,76.81,74617.0,68.8057,68.8236,68.7161,68.8057,74617.0
2022-10-04 09:50:00,76.82,76.88,76.74,76.88,148619.0,68.8146,68.8684,68.7429,68.8684,148619.0
2022-10-04 10:00:00,76.89,77.16,76.89,77.16,83288.0,68.8773,69.1192,68.8773,69.1192,83288.0
2022-10-04 10:10:00,77.15,77.15,77.03,77.04,82935.0,69.1102,69.1102,69.0027,69.0117,82935.0
2022-10-04 10:20:00,77.04,77.08,77.02,77.03,105510.0,69.0117,69.0475,68.9938,69.0027,105510.0
2022-10-04 10:30:00,77.02,77.11,76.98,77.1,148184.0,68.9938,69.0744,68.9579,69.0654,148184.0
2022-10-04 10:40:00,77.09,77.12,77.02,77.07,219194.0,69.0565,69.0833,68.9938,69.0386,219194.0
2022-10-04 10:50:00,77.07,77.11,77.04,77.08,50550.0,69.0386,69.0744,69.0117,69.0475,50550.0
2022-10-04 11:00:00,77.08,77.09,76.98,77.05,76912.0,69.0475,69.0565,68.9579,69.0206,76912.0
2022-10-04 11:10:00,77.05,77.05,76.97,76.98,44003.0,69.0206,69.0206,68.949,68.9579,44003.0
2022-10-04 11:20:00,76.98,76.98,76.94,76.98,97049.0,68.9579,68.9579,68.9221,68.9579,97049.0
2022-10-04 11:30:00,76.99,77.02,76.96,76.97,61349.0,68.9669,68.9938,68.94,68.949,61349.0
2022-10-04 11:40:00,76.97,77.01,76.95,76.98,29625.0,68.949,68.9848,68.9311,68.9579,29625.0
2022-10-04 11:50:00,76.97,77.01,76.95,77.0,35402.0,68.949,68.9848,68.9311,68.9759,35402.0
2022-10-04 12:00:00,77.01,77.08,77.01,77.08,46538.0,68.9848,69.0475,68.9848,69.0475,46538.0
2022-10-04 12:10:00,77.08,77.1,77.04,77.08,73256.0,69.0475,69.0654,69.0117,69.0475,73256.0
2022-10-04 12:20:00,77.07,77.08,77.02,77.06,35191.0,69.0386,69.0475,68.9938,69.0296,35191.0
2022-10-04 12:30:00,77.05,77.07,77.01,77.02,62504.0,69.0206,69.0386,68.9848,68.9938,62504.0
2022-10-04 12:40:00,77.0,77.01,76.93,76.93,23811.0,68.9759,68.9848,68.9131,68.9131,23811.0
2022-10-04 12:50:00,76.95,76.96,76.89,76.9,89665.0,68.9311,68.94,68.8773,68.8863,89665.0
2022-10-04 13:00:00,76.9,76.95,76.89,76.94,100096.0,68.8863,68.9311,68.8773,68.9221,100096.0
2022-10-04 13:10:00,76.94,76.94,76.86,76.87,83931.0,68.9221,68.9221,68.8504,68.8594,83931.0
2022-10-04 13:20:00,76.86,76.9,76.83,76.88,199889.0,68.8504,68.8863,68.8236,68.8684,199889.0
2022-10-04 13:30:00,76.87,76.92,76.85,76.89,53974.0,68.8594,68.9042,68.8415,68.8773,53974.0
2022-10-04 13:40:00,76.89,76.9,76.84,76.89,26312.0,68.8773,68.8863,68.8325,68.8773,26312.0
2022-10-04 13:50:00,76.9,76.9,76.86,76.87,34043.0,68.8863,68.8863,68.8504,68.8594,34043.0
2022-10-04 14:00:00,76.87,76.87,76.83,76.85,40292.0,68.8594,68.8594,68.8236,68.8415,40292.0
2022-10-04 14:10:00,76.85,76.86,76.82,76.83,47342.0,68.8415,68.8504,68.8146,68.8236,47342.0
2022-10-04 14:20:00,76.83,76.87,76.82,76.84,37884.0,68.8236,68.8594,68.8146,68.8325,37884.0
2022-10-04 14:30:00,76.84,76.91,76.83,76.89,24447.0,68.8325,68.8952,68.8236,68.8773,24447.0
2022-10-04 14:40:00,76.89,76.92,76.88,76.91,72607.0,68.8773,68.9042,68.8684,68.8952,72607.0
2022-10-04 14:50:00,76.9,76.92,76.88,76.92,43503.0,68.8863,68.9042,68.8684,68.9042,43503.0
2022-10-04 15:00:00,76.91,76.95,76.9,76.9,83422.0,68.8952,68.9311,68.8863,68.8863,83422.0
2022-10-04 15:10:00,76.9,76.93,76.87,76.9,49989.0,68.8863,68.9131,68.8594,68.8863,49989.0
2022-10-04 15:20:00,76.9,76.94,76.87,76.92,155137.0,68.8863,68.9221,68.8594,68.9042,155137.0
2022-10-04 15:30:00,76.92,76.95,76.9,76.93,80087.0,68.9042,68.9311,68.8863,68.9131,80087.0
2022-10-04 15:40:00,76.93,76.93,76.88,76.88,73806.0,68.9131,68.9131,68.8684,68.8684,73806.0
2022-10-04 15:50:00,76.89,76.93,76.84,76.84,106143.0,68.8773,68.9131,68.8325,68.8325,106143.0
2022-10-05 09:30:00,76.31,76.48,76.31,76.37,171306.0,68.3578,68.51,68.3578,68.4115,171306.0
2022-10-05 09:40:00,76.37,76.39,76.28,76.28,147349.0,68.4115,68.4294,68.3309,68.3309,147349.0
2022-10-05 09:50:00,76.28,76.3,76.24,76.28,130660.0,68.3309,68.3488,68.2951,68.3309,130660.0
2022-10-05 10:00:00,76.28,76.28,75.95,76.07,686919.0,68.3309,68.3309,68.0353,68.1428,686919.0
2022-10-05 10:10:00,76.07,76.12,76.0,76.01,441857.0,68.1428,68.1876,68.0801,68.089,441857.0
2022-10-05 10:20:00,76.02,76.12,76.01,76.06,696909.0,68.098,68.1876,68.089,68.1338,696909.0
2022-10-05 10:30:00,76.06,76.17,76.04,76.16,311092.0,68.1338,68.2323,68.1159,68.2234,311092.0
2022-10-05 10:40:00,76.16,76.19,76.12,76.14,59728.0,68.2234,68.2503,68.1876,68.2055,59728.0
2022-10-05 10:50:00,76.15,76.15,76.02,76.03,57020.0,68.2144,68.2144,68.098,68.1069,57020.0
2022-10-05 11:00:00,76.02,76.07,75.99,76.07,133510.0,68.098,68.1428,68.0711,68.1428,133510.0
2022-10-05 11:10:00,76.07,76.13,76.06,76.11,339310.0,68.1428,68.1965,68.1338,68.1786,339310.0
2022-10-05 11:20:00,76.12,76.14,76.08,76.1,194652.0,68.1876,68.2055,68.1517,68.1696,194652.0
2022-10-05 11:30:00,76.1,76.16,76.07,76.15,163842.0,68.1696,68.2234,68.1428,68.2144,163842.0
2022-10-05 11:40:00,76.15,76.17,76.11,76.11,97630.0,68.2144,68.2323,68.1786,68.1786,97630.0
2022-10-05 11:50:00,76.11,76.13,76.09,76.13,548109.0,68.1786,68.1965,68.1607,68.1965,548109.0
2022-10-05 12:00:00,76.12,76.17,76.07,76.17,308137.0,68.1876,68.2323,68.1428,68.2323,308137.0
2022-10-05 12:10:00,76.17,76.2,76.16,76.19,103468.0,68.2323,68.2592,68.2234,68.2503,103468.0
2022-10-05 12:20:00,76.19,76.19,76.13,76.15,347105.0,68.2503,68.2503,68.1965,68.2144,347105.0
2022-10-05 12:30:00,76.15,76.17,76.12,76.12,156346.0,68.2144,68.2323,68.1876,68.1876,156346.0
2022-10-05 12:40:00,76.12,76.15,76.09,76.15,78254.0,68.1876,68.2144,68.1607,68.2144,78254.0
2022-10-05 12:50:00,76.15,76.15,76.09,76.1,115523.0,68.2144,68.2144,68.1607,68.1696,115523.0
2022-10-05 13:00:00,76.09,76.14,76.08,76.11,55174.0,68.1607,68.2055,68.1517,68.1786,55174.0
2022-10-05 13:10:00,76.11,76.16,76.09,76.16,42087.0,68.1786,68.2234,68.1607,68.2234,42087.0
2022-10-05 13:20:00,76.17,76.2,76.14,76.14,90560.0,68.2323,68.2592,68.2055,68.2055,90560.0
2022-10-05 13:30:00,76.14,76.17,76.12,76.17,39170.0,68.2055,68.2323,68.1876,68.2323,39170.0
2022-10-05 13:40:00,76.16,76.16,76.14,76.15,50739.0,68.2234,68.2234,68.2055,68.2144,50739.0
2022-10-05 13:50:00,76.14,76.15,76.1,76.11,35662.0,68.2055,68.2144,68.1696,68.1786,35662.0
2022-10-05 14:00:00,76.1,76.16,76.09,76.14,657024.0,68.1696,68.2234,68.1607,68.2055,657024.0
2022-10-05 14:10:00,76.14,76.2,76.13,76.2,107002.0,68.2055,68.2592,68.1965,68.2592,107002.0
2022-10-05 14:20:00,76.19,76.22,76.17,76.2,45642.0,68.2503,68.2771,68.2323,68.2592,45642.0
2022-10-05 14:30:00,76.2,76.23,76.18,76.2,46227.0,68.2592,68.2861,68.2413,68.2592,46227.0
2022-10-05 14:40:00,76.2,76.22,76.14,76.16,174655.0,68.2592,68.2771,68.2055,68.2234,174655.0
2022-10-05 14:50:00,76.16,76.25,76.15,76.25,75400.0,68.2234,68.304,68.2144,68.304,75400.0
2022-10-05 15:00:00,76.25,76.34,76.24,76.31,145661.0,68.304,68.3846,68.2951,68.3578,145661.0
2022-10-05 15:10:00,76.31,76.36,76.31,76.36,90715.0,68.3578,68.4025,68.3578,68.4025,90715.0
2022-10-05 15:20:00,76.36,76.37,76.28,76.29,98776.0,68.4025,68.4115,68.3309,68.3398,98776.0
2022-10-05 15:30:00,76.29,76.33,76.28,76.3,80867.0,68.3398,68.3757,68.3309,68.3488,80867.0
2022-10-05 15:40:00,76.3,76.31,76.27,76.3,85714.0,68.3488,68.3578,68.3219,68.3488,85714.0
2022-10-05 15:50:00,76.3,76.31,76.26,76.28,132030.0,68.3488,68.3578,68.313,68.3309,132030.0
2022-10-06 09:30:00,76.23,76.27,76.16,76.26,177001.0,68.2861,68.3219,68.2234,68.313,177001.0
2022-10-06 09:40:00,76.26,76.28,76.08,76.08,472815.0,68.313,68.3309,68.1517,68.1517,472815.0
2022-10-06 09:50:00,76.08,76.11,76.05,76.08,334216.0,68.1517,68.1786,68.1249,68.1517,334216.0
2022-10-06 10:00:00,76.07,76.08,75.95,75.97,154673.0,68.1428,68.1517,68.0353,68.0532,154673.0
2022-10-06 10:10:00,75.96,76.01,75.92,75.97,92972.0,68.0442,68.089,68.0084,68.0532,92972.0
2022-10-06 10:20:00,75.97,76.02,75.93,75.94,169528.0,68.0532,68.098,68.0174,68.0263,169528.0
2022-10-06 10:30:00,75.94,76.0,75.92,75.97,153048.0,68.0263,68.0801,68.0084,68.0532,153048.0
2022-10-06 10:40:00,75.97,76.06,75.96,76.05,211907.0,68.0532,68.1338,68.0442,68.1249,211907.0
2022-10-06 10:50:00,76.04,76.09,76.02,76.09,358292.0,68.1159,68.1607,68.098,68.1607,358292.0
2022-10-06 11:00:00,76.09,76.1,76.04,76.08,501893.0,68.1607,68.1696,68.1159,68.1517,501893.0
2022-10-06 11:10:00,76.09,76.13,76.06,76.13,200266.0,68.1607,68.1965,68.1338,68.1965,200266.0
2022-10-06 11:20:00,76.13,76.2,76.11,76.19,354595.0,68.1965,68.2592,68.1786,68.2503,354595.0
2022-10-06 11:30:00,76.18,76.18,76.08,76.09,103436.0,68.2413,68.2413,68.1517,68.1607,103436.0
2022-10-06 11:40:00,76.09,76.15,76.08,76.11,57794.0,68.1607,68.2144,68.1517,68.1786,57794.0
2022-10-06 11:50:00,76.12,76.13,76.08,76.09,27221.0,68.1876,68.1965,68.1517,68.1607,27221.0
2022-10-06 12:00:00,76.09,76.12,76.07,76.09,134660.0,68.1607,68.1876,68.1428,68.1607,134660.0
2022-10-06 12:10:00,76.08,76.11,76.04,76.11,45829.0,68.1517,68.1786,68.1159,68.1786,45829.0
2022-10-06 12:20:00,76.1,76.14,76.08,76.1,749755.0,68.1696,68.2055,68.1517,68.1696,749755.0
2022-10-06 12:30:00,76.1,76.13,76.09,76.13,291249.0,68.1696,68.1965,68.1607,68.1965,291249.0
2022-10-06 12:40:00,76.13,76.16,76.12,76.13,25605.0,68.1965,68.2234,68.1876,68.1965,25605.0
2022-10-06 12:50:00,76.14,76.14,76.09,76.09,30311.0,68.2055,68.2055,68.1607,68.1607,30311.0
2022-10-06 13:00:00,76.11,76.11,76.07,76.08,32545.0,68.1786,68.1786,68.1428,68.1517,32545.0
2022-10-06 13:10:00,76.08,76.18,76.08,76.18,86774.0,68.1517,68.2413,68.1517,68.2413,86774.0
2022-10-06 13:20:00,76.18,76.2,76.14,76.16,79810.0,68.2413,68.2592,68.2055,68.2234,79810.0
2022-10-06 13:30:00,76.15,76.16,76.12,76.16,49111.0,68.2144,68.2234,68.1876,68.2234,49111.0
2022-10-06 13:40:00,76.16,76.19,76.15,76.18,254949.0,68.2234,68.2503,68.2144,68.2413,254949.0
2022-10-06 13:50:00,76.18,76.21,76.17,76.18,592992.0,68.2413,68.2682,68.2323,68.2413,592992.0
2022-10-06 14:00:00,76.17,76.18,76.14,76.15,313728.0,68.2323,68.2413,68.2055,68.2144,313728.0
2022-10-06 14:10:00,76.15,76.19,76.11,76.12,133029.0,68.2144,68.2503,68.1786,68.1876,133029.0
2022-10-06 14:20:00,76.12,76.17,76.11,76.17,109835.0,68.1876,68.2323,68.1786,68.2323,109835.0
2022-10-06 14:30:00,76.17,76.18,76.13,76.14,59943.0,68.2323,68.2413,68.1965,68.2055,59943.0
2022-10-06 14:40:00,76.14,76.16,76.1,76.12,124278.0,68.2055,68.2234,68.1696,68.1876,124278.0
2022-10-06 14:50:00,76.12,76.12,76.04,76.05,100445.0,68.1876,68.1876,68.1159,68.1249,100445.0
2022-10-06 15:00:00,76.05,76.1,76.04,76.07,101696.0,68.1249,68.1696,68.1159,68.1428,101696.0
2022-10-06 15:10:00,76.07,76.1,76.04,76.05,65010.0,68.1428,68.1696,68.1159,68.1249,65010.0
2022-10-06 15:20:00,76.06,76.11,76.04,76.09,85486.0,68.1338,68.1786,68.1159,68.1607,85486.0
2022-10-06 15:30:00,76.09,76.1,76.05,76.06,47210.0,68.1607,68.1696,68.1249,68.1338,47210.0
2022-10-06 15:40:00,76.05,76.1,76.05,76.06,81475.0,68.1249,68.1696,68.1249,68.1338,81475.0
2022-10-06 15:50:00,76.06,76.06,75.98,75.99,116285.0,68.1338,68.1338,68.0621,68.0711,116285.0
2022-10-07 09:30:00,75.74,75.74,75.6,75.69,87081.0,67.8472,67.8472,67.7217,67.8024,87081.0
2022-10-07 09:40:00,75.69,75.7,75.6,75.62,242612.0,67.8024,67.8113,67.7217,67.7397,242612.0
2022-10-07 09:50:00,75.62,75.67,75.58,75.59,273462.0,67.7397,67.7845,67.7038,67.7128,273462.0
2022-10-07 10:00:00,75.59,75.59,75.48,75.52,82794.0,67.7128,67.7128,67.6143,67.6501,82794.0
2022-10-07 10:10:00,75.52,75.56,75.49,75.55,204394.0,67.6501,67.6859,67.6232,67.677,204394.0
2022-10-07 10:20:00,75.56,75.6,75.55,75.56,62665.0,67.6859,67.7217,67.677,67.6859,62665.0
2022-10-07 10:30:00,75.57,75.59,75.5,75.53,49915.0,67.6949,67.7128,67.6322,67.659,49915.0
2022-10-07 10:40:00,75.54,75.65,75.53,75.64,60044.0,67.668,67.7665,67.659,67.7576,60044.0
2022-10-07 10:50:00,75.63,75.68,75.62,75.63,59210.0,67.7486,67.7934,67.7397,67.7486,59210.0
2022-10-07 11:00:00,75.65,75.69,75.62,75.65,38660.0,67.7665,67.8024,67.7397,67.7665,38660.0
2022-10-07 11:10:00,75.64,75.66,75.62,75.63,751689.0,67.7576,67.7755,67.7397,67.7486,751689.0
2022-10-07 11:20:00,75.64,75.69,75.62,75.67,43091.0,67.7576,67.8024,67.7397,67.7845,43091.0
2022-10-07 11:30:00,75.68,75.71,75.66,75.7,21319.0,67.7934,67.8203,67.7755,67.8113,21319.0
2022-10-07 11:40:00,75.7,75.74,75.69,75.7,67361.0,67.8113,67.8472,67.8024,67.8113,67361.0
2022-10-07 11:50:00,75.69,75.7,75.65,75.67,112200.0,67.8024,67.8113,67.7665,67.7845,112200.0
2022-10-07 12:00:00,75.66,75.72,75.63,75.72,171724.0,67.7755,67.8292,67.7486,67.8292,171724.0
2022-10-07 12:10:00,75.72,75.73,75.65,75.65,47316.0,67.8292,67.8382,67.7665,67.7665,47316.0
2022-10-07 12:20:00,75.65,75.66,75.59,75.6,57795.0,67.7665,67.7755,67.7128,67.7217,57795.0
2022-10-07 12:30:00,75.61,75.61,75.56,75.58,97342.0,67.7307,67.7307,67.6859,67.7038,97342.0
2022-10-07 12:40:00,75.58,75.58,75.54,75.55,125798.0,67.7038,67.7038,67.668,67.677,125798.0
2022-10-07 12:50:00,75.54,75.56,75.54,75.54,25848.0,67.668,67.6859,67.668,67.668,25848.0
2022-10-07 13:00:00,75.55,75.55,75.5,75.51,23772.0,67.677,67.677,67.6322,67.6411,23772.0
2022-10-07 13:10:00,75.51,75.57,75.51,75.56,58714.0,67.6411,67.6949,67.6411,67.6859,58714.0
2022-10-07 13:20:00,75.56,75.58,75.56,75.58,121808.0,67.6859,67.7038,67.6859,67.7038,121808.0
2022-10-07 13:30:00,75.57,75.63,75.56,75.62,839317.0,67.6949,67.7486,67.6859,67.7397,839317.0
2022-10-07 13:40:00,75.6,75.63,75.59,75.59,196742.0,67.7217,67.7486,67.7128,67.7128,196742.0
2022-10-07 13:50:00,75.59,75.6,75.55,75.56,98402.0,67.7128,67.7217,67.677,67.6859,98402.0
2022-10-07 14:00:00,75.56,75.57,75.55,75.55,53914.0,67.6859,67.6949,67.677,67.677,53914.0
2022-10-07 14:10:00,75.56,75.57,75.53,75.55,88426.0,67.6859,67.6949,67.659,67.677,88426.0
2022-10-07 14:20:00,75.55,75.55,75.51,75.52,65679.0,67.677,67.677,67.6411,67.6501,65679.0
2022-10-07 14:30:00,75.52,75.53,75.5,75.53,38421.0,67.6501,67.659,67.6322,67.659,38421.0
2022-10-07 14:40:00,75.53,75.56,75.52,75.55,394391.0,67.659,67.6859,67.6501,67.677,394391.0
2022-10-07 14:50:00,75.55,75.57,75.5,75.51,212534.0,67.677,67.6949,67.6322,67.6411,212534.0
2022-10-07 15:00:00,75.5,75.52,75.48,75.48,302733.0,67.6322,67.6501,67.6143,67.6143,302733.0
2022-10-07 15:10:00,75.48,75.49,75.45,75.45,217297.0,67.6143,67.6232,67.5874,67.5874,217297.0
2022-10-07 15:20:00,75.45,75.47,75.43,75.44,116270.0,67.5874,67.6053,67.5695,67.5784,116270.0
2022-10-07 15:30:00,75.44,75.5,75.44,75.5,227761.0,67.5784,67.6322,67.5784,67.6322,227761.0
2022-10-07 15:40:00,75.5,75.5,75.45,75.46,150225.0,67.6322,67.6322,67.5874,67.5963,150225.0
2022-10-07 15:50:00,75.47,75.49,75.46,75.47,172726.0,67.6053,67.6232,67.5963,67.6053,172726.0
2022-10-10 09:30:00,75.47,75.56,75.32,75.34,35649.0,67.6053,67.6859,67.4709,67.4888,35649.0
2022-10-10 09:40:00,75.34,75.36,75.28,75.31,29831.0,67.4888,67.5068,67.4351,67.462,29831.0
2022-10-10 09:50:00,75.31,75.33,75.26,75.28,22052.0,67.462,67.4799,67.4172,67.4351,22052.0
2022-10-10 10:00:00,75.28,75.3,75.22,75.22,43926.0,67.4351,67.453,67.3813,67.3813,43926.0
2022-10-10 10:10:00,75.21,75.25,75.2,75.23,26991.0,67.3724,67.4082,67.3634,67.3903,26991.0
2022-10-10 10:20:00,75.23,75.24,75.13,75.14,31313.0,67.3903,67.3993,67.3007,67.3097,31313.0
2022-10-10 10:30:00,75.12,75.16,74.89,74.9,118270.0,67.2918,67.3276,67.0857,67.0947,118270.0
2022-10-10 10:40:00,74.9,75.01,74.89,74.98,55082.0,67.0947,67.1932,67.0857,67.1664,55082.0
2022-10-10 10:50:00,74.98,74.99,74.9,74.99,24500.0,67.1664,67.1753,67.0947,67.1753,24500.0
2022-10-10 11:00:00,74.99,75.0,74.88,74.9,28881.0,67.1753,67.1843,67.0768,67.0947,28881.0
2022-10-10 11:10:00,74.9,74.96,74.88,74.93,43932.0,67.0947,67.1484,67.0768,67.1216,43932.0
2022-10-10 11:20:00,74.92,75.01,74.92,74.98,27899.0,67.1126,67.1932,67.1126,67.1664,27899.0
2022-10-10 11:30:00,74.98,75.0,74.96,74.96,12014.0,67.1664,67.1843,67.1484,67.1484,12014.0
2022-10-10 11:40:00,74.97,74.99,74.95,74.97,21164.0,67.1574,67.1753,67.1395,67.1574,21164.0
2022-10-10 11:50:00,74.98,75.02,74.96,74.96,18080.0,67.1664,67.2022,67.1484,67.1484,18080.0
2022-10-10 12:00:00,74.96,75.0,74.94,74.95,28852.0,67.1484,67.1843,67.1305,67.1395,28852.0
2022-10-10 12:10:00,74.96,74.96,74.92,74.93,48996.0,67.1484,67.1484,67.1126,67.1216,48996.0
2022-10-10 12:20:00,74.93,74.93,74.91,74.92,92716.0,67.1216,67.1216,67.1037,67.1126,92716.0
2022-10-10 12:30:00,74.92,74.92,74.89,74.89,36010.0,67.1126,67.1126,67.0857,67.0857,36010.0
2022-10-10 12:40:00,74.9,74.91,74.87,74.87,18705.0,67.0947,67.1037,67.0678,67.0678,18705.0
2022-10-10 12:50:00,74.87,74.87,74.81,74.81,43321.0,67.0678,67.0678,67.0141,67.0141,43321.0
2022-10-10 13:00:00,74.81,74.82,74.78,74.8,17765.0,67.0141,67.023,66.9872,67.0051,17765.0
2022-10-10 13:10:00,74.79,74.94,74.79,74.9,109183.0,66.9962,67.1305,66.9962,67.0947,109183.0
2022-10-10 13:20:00,74.9,74.94,74.9,74.93,189461.0,67.0947,67.1305,67.0947,67.1216,189461.0
2022-10-10 13:30:00,74.94,74.99,74.93,74.98,70151.0,67.1305,67.1753,67.1216,67.1664,70151.0
2022-10-10 13:40:00,74.98,75.08,74.96,75.06,62852.0,67.1664,67.2559,67.1484,67.238,62852.0
2022-10-10 13:50:00,75.06,75.07,75.01,75.02,72262.0,67.238,67.247,67.1932,67.2022,72262.0
2022-10-10 14:00:00,75.02,75.04,75.01,75.03,30497.0,67.2022,67.2201,67.1932,67.2111,30497.0
2022-10-10 14:10:00,75.03,75.05,75.01,75.01,43828.0,67.2111,67.2291,67.1932,67.1932,43828.0
2022-10-10 14:20:00,75.02,75.02,74.99,75.02,21355.0,67.2022,67.2022,67.1753,67.2022,21355.0
2022-10-10 14:30:00,75.02,75.05,75.01,75.03,48596.0,67.2022,67.2291,67.1932,67.2111,48596.0
2022-10-10 14:40:00,75.04,75.04,74.99,75.0,45355.0,67.2201,67.2201,67.1753,67.1843,45355.0
2022-10-10 14:50:00,74.99,75.0,74.95,74.95,22316.0,67.1753,67.1843,67.1395,67.1395,22316.0
2022-10-10 15:00:00,74.96,75.06,74.95,75.05,46086.0,67.1484,67.238,67.1395,67.2291,46086.0
2022-10-10 15:10:00,75.05,75.12,75.04,75.1,78288.0,67.2291,67.2918,67.2201,67.2739,78288.0
2022-10-10 15:20:00,75.11,75.11,75.06,75.06,25176.0,67.2828,67.2828,67.238,67.238,25176.0
2022-10-10 15:30:00,75.06,75.09,75.06,75.08,42293.0,67.238,67.2649,67.238,67.2559,42293.0
2022-10-10 15:40:00,75.09,75.11,75.05,75.1,47479.0,67.2649,67.2828,67.2291,67.2739,47479.0
2022-10-10 15:50:00,75.1,75.11,75.04,75.04,78528.0,67.2739,67.2828,67.2201,67.2201,78528.0
2022-10-11 09:30:00,75.16,75.21,75.0,75.06,65383.0,67.3276,67.3724,67.1843,67.238,65383.0
2022-10-11 09:40:00,75.06,75.11,75.03,75.05,49431.0,67.238,67.2828,67.2111,67.2291,49431.0
2022-10-11 09:50:00,75.05,75.07,74.99,75.02,77294.0,67.2291,67.247,67.1753,67.2022,77294.0
2022-10-11 10:00:00,75.01,75.01,74.83,74.84,89307.0,67.1932,67.1932,67.032,67.0409,89307.0
2022-10-11 10:10:00,74.84,75.04,74.84,75.0,93363.0,67.0409,67.2201,67.0409,67.1843,93363.0
2022-10-11 10:20:00,75.0,75.1,74.95,75.06,175579.0,67.1843,67.2739,67.1395,67.238,175579.0
2022-10-11 10:30:00,75.05,75.18,75.05,75.17,741413.0,67.2291,67.3455,67.2291,67.3366,741413.0
2022-10-11 10:40:00,75.17,75.22,75.13,75.16,524544.0,67.3366,67.3813,67.3007,67.3276,524544.0
2022-10-11 10:50:00,75.16,75.19,75.12,75.15,372790.0,67.3276,67.3545,67.2918,67.3186,372790.0
2022-10-11 11:00:00,75.14,75.27,75.14,75.25,197149.0,67.3097,67.4261,67.3097,67.4082,197149.0
2022-10-11 11:10:00,75.25,75.27,75.19,75.19,239832.0,67.4082,67.4261,67.3545,67.3545,239832.0
2022-10-11 11:20:00,75.2,75.21,75.15,75.19,97476.0,67.3634,67.3724,67.3186,67.3545,97476.0
2022-10-11 11:30:00,75.19,75.21,75.15,75.16,139027.0,67.3545,67.3724,67.3186,67.3276,139027.0
2022-10-11 11:40:00,75.17,75.26,75.16,75.25,64900.0,67.3366,67.4172,67.3276,67.4082,64900.0
2022-10-11 11:50:00,75.25,75.25,75.16,75.2,25005.0,67.4082,67.4082,67.3276,67.3634,25005.0
2022-10-11 12:00:00,75.21,75.22,75.18,75.22,2221593.0,67.3724,67.3813,67.3455,67.3813,2221593.0
2022-10-11 12:10:00,75.23,75.38,75.21,75.37,98549.0,67.3903,67.5247,67.3724,67.5157,98549.0
2022-10-11 12:20:00,75.36,75.39,75.34,75.36,37168.0,67.5068,67.5336,67.4888,67.5068,37168.0
2022-10-11 12:30:00,75.36,75.4,75.35,75.38,31074.0,67.5068,67.5426,67.4978,67.5247,31074.0
2022-10-11 12:40:00,75.38,75.42,75.37,75.39,81279.0,67.5247,67.5605,67.5157,67.5336,81279.0
2022-10-11 12:50:00,75.4,75.4,75.32,75.34,51762.0,67.5426,67.5426,67.4709,67.4888,51762.0
2022-10-11 13:00:00,75.34,75.35,75.26,75.27,172320.0,67.4888,67.4978,67.4172,67.4261,172320.0
2022-10-11 13:10:00,75.28,75.3,75.26,75.28,120570.0,67.4351,67.453,67.4172,67.4351,120570.0
2022-10-11 13:20:00,75.28,75.31,75.26,75.28,85124.0,67.4351,67.462,67.4172,67.4351,85124.0
2022-10-11 13:30:00,75.28,75.3,75.25,75.27,105447.0,67.4351,67.453,67.4082,67.4261,105447.0
2022-10-11 13:40:00,75.27,75.3,75.25,75.26,92081.0,67.4261,67.453,67.4082,67.4172,92081.0
2022-10-11 13:50:00,75.25,75.29,75.24,75.27,57752.0,67.4082,67.4441,67.3993,67.4261,57752.0
2022-10-11 14:00:00,75.27,75.28,75.17,75.17,38159.0,67.4261,67.4351,67.3366,67.3366,38159.0
2022-10-11 14:10:00,75.17,75.22,75.16,75.19,57971.0,67.3366,67.3813,67.3276,67.3545,57971.0
2022-10-11 14:20:00,75.19,75.24,75.19,75.22,98339.0,67.3545,67.3993,67.3545,67.3813,98339.0
2022-10-11 14:30:00,75.21,75.24,75.19,75.21,110048.0,67.3724,67.3993,67.3545,67.3724,110048.0
2022-10-11 14:40:00,75.2,75.22,74.9,74.92,138079.0,67.3634,67.3813,67.0947,67.1126,138079.0
2022-10-11 14:50:00,74.93,74.95,74.88,74.91,153033.0,67.1216,67.1395,67.0768,67.1037,153033.0
2022-10-11 15:00:00,74.91,74.94,74.81,74.87,484409.0,67.1037,67.1305,67.0141,67.0678,484409.0
2022-10-11 15:10:00,74.87,74.92,74.83,74.89,831196.0,67.0678,67.1126,67.032,67.0857,831196.0
2022-10-11 15:20:00,74.9,74.95,74.88,74.94,236401.0,67.0947,67.1395,67.0768,67.1305,236401.0
2022-10-11 15:30:00,74.94,75.04,74.93,74.95,1064193.0,67.1305,67.2201,67.1216,67.1395,1064193.0
2022-10-11 15:40:00,74.95,74.98,74.92,74.98,401417.0,67.1395,67.1664,67.1126,67.1664,401417.0
2022-10-11 15:50:00,74.97,75.03,74.95,74.99,582918.0,67.1574,67.2111,67.1395,67.1753,582918.0
2022-10-12 09:30:00,74.98,74.98,74.84,74.93,164316.0,67.1664,67.1664,67.0409,67.1216,164316.0
2022-10-12 09:40:00,74.93,74.97,74.87,74.9,61048.0,67.1216,67.1574,67.0678,67.0947,61048.0
2022-10-12 09:50:00,74.9,74.97,74.89,74.94,47597.0,67.0947,67.1574,67.0857,67.1305,47597.0
2022-10-12 10:00:00,74.94,74.95,74.84,74.87,378424.0,67.1305,67.1395,67.0409,67.0678,378424.0
2022-10-12 10:10:00,74.86,74.89,74.83,74.84,181702.0,67.0589,67.0857,67.032,67.0409,181702.0
2022-10-12 10:20:00,74.84,74.93,74.8,74.88,202244.0,67.0409,67.1216,67.0051,67.0768,202244.0
2022-10-12 10:30:00,74.88,74.9,74.81,74.81,318666.0,67.0768,67.0947,67.0141,67.0141,318666.0
2022-10-12 10:40:00,74.81,74.85,74.77,74.82,176209.0,67.0141,67.0499,66.9782,67.023,176209.0
2022-10-12 10:50:00,74.83,74.85,74.77,74.78,278631.0,67.032,67.0499,66.9782,66.9872,278631.0
2022-10-12 11:00:00,74.78,74.82,74.77,74.81,64506.0,66.9872,67.023,66.9782,67.0141,64506.0
2022-10-12 11:10:00,74.81,74.9,74.8,74.89,117221.0,67.0141,67.0947,67.0051,67.0857,117221.0
2022-10-12 11:20:00,74.89,74.91,74.79,74.91,5836392.0,67.0857,67.1037,66.9962,67.1037,5836392.0
2022-10-12 11:30:00,74.92,74.96,74.85,74.86,113920.0,67.1126,67.1484,67.0499,67.0589,113920.0
2022-10-12 11:40:00,74.87,74.87,74.8,74.81,43107.0,67.0678,67.0678,67.0051,67.0141,43107.0
2022-10-12 11:50:00,74.8,74.86,74.78,74.85,88903.0,67.0051,67.0589,66.9872,67.0499,88903.0
2022-10-12 12:00:00,74.85,74.93,74.85,74.87,173779.0,67.0499,67.1216,67.0499,67.0678,173779.0
2022-10-12 12:10:00,74.87,74.88,74.82,74.84,127427.0,67.0678,67.0768,67.023,67.0409,127427.0
2022-10-12 12:20:00,74.83,74.91,74.82,74.91,155223.0,67.032,67.1037,67.023,67.1037,155223.0
2022-10-12 12:30:00,74.91,74.93,74.84,74.86,103386.0,67.1037,67.1216,67.0409,67.0589,103386.0
2022-10-12 12:40:00,74.85,74.87,74.83,74.85,719784.0,67.0499,67.0678,67.032,67.0499,719784.0
2022-10-12 12:50:00,74.85,74.89,74.83,74.85,296864.0,67.0499,67.0857,67.032,67.0499,296864.0
2022-10-12 13:00:00,74.85,74.92,74.78,74.8,917487.0,67.0499,67.1126,66.9872,67.0051,917487.0
2022-10-12 13:10:00,74.79,74.79,74.72,74.72,53844.0,66.9962,66.9962,66.9335,66.9335,53844.0
2022-10-12 13:20:00,74.72,74.76,74.71,74.75,60106.0,66.9335,66.9693,66.9245,66.9603,60106.0
2022-10-12 13:30:00,74.75,74.76,74.71,74.75,157834.0,66.9603,66.9693,66.9245,66.9603,157834.0
2022-10-12 13:40:00,74.74,74.78,74.73,74.77,29812.0,66.9514,66.9872,66.9424,66.9782,29812.0
2022-10-12 13:50:00,74.78,74.8,74.75,74.79,38722.0,66.9872,67.0051,66.9603,66.9962,38722.0
2022-10-12 14:00:00,74.78,74.99,74.78,74.97,97629.0,66.9872,67.1753,66.9872,67.1574,97629.0
2022-10-12 14:10:00,74.96,75.06,74.94,75.01,200141.0,67.1484,67.238,67.1305,67.1932,200141.0
2022-10-12 14:20:00,75.01,75.02,74.96,74.96,59098.0,67.1932,67.2022,67.1484,67.1484,59098.0
2022-10-12 14:30:00,74.97,74.98,74.93,74.93,56076.0,67.1574,67.1664,67.1216,67.1216,56076.0
2022-10-12 14:40:00,74.93,74.97,74.93,74.93,66031.0,67.1216,67.1574,67.1216,67.1216,66031.0
2022-10-12 14:50:00,74.92,74.93,74.89,74.91,97278.0,67.1126,67.1216,67.0857,67.1037,97278.0
2022-10-12 15:00:00,74.9,74.91,74.81,74.86,497505.0,67.0947,67.1037,67.0141,67.0589,497505.0
2022-10-12 15:10:00,74.86,74.95,74.85,74.92,140520.0,67.0589,67.1395,67.0499,67.1126,140520.0
2022-10-12 15:20:00,74.93,74.97,74.91,74.95,193956.0,67.1216,67.1574,67.1037,67.1395,193956.0
2022-10-12 15:30:00,74.96,74.96,74.91,74.93,135469.0,67.1484,67.1484,67.1037,67.1216,135469.0
2022-10-12 15:40:00,74.93,74.98,74.93,74.97,562705.0,67.1216,67.1664,67.1216,67.1574,562705.0
2022-10-12 15:50:00,74.97,74.98,74.92,74.93,468953.0,67.1574,67.1664,67.1126,67.1216,468953.0
2022-10-13 09:30:00,73.87,74.02,73.8,73.98,251354.0,66.172,66.3064,66.1093,66.2706,251354.0
2022-10-13 09:40:00,73.98,74.19,73.93,74.19,552905.0,66.2706,66.4587,66.2258,66.4587,552905.0
2022-10-13 09:50:00,74.2,74.3,74.18,74.3,260184.0,66.4676,66.5572,66.4497,66.5572,260184.0
2022-10-13 10:00:00,74.31,74.48,74.29,74.47,109330.0,66.5662,66.7185,66.5483,66.7095,109330.0
2022-10-13 10:10:00,74.47,74.61,74.4,74.56,244177.0,66.7095,66.8349,66.6468,66.7901,244177.0
2022-10-13 10:20:00,74.57,74.57,74.23,74.23,350949.0,66.7991,66.7991,66.4945,66.4945,350949.0
2022-10-13 10:30:00,74.23,74.5,74.23,74.45,179088.0,66.4945,66.7364,66.4945,66.6916,179088.0
2022-10-13 10:40:00,74.44,74.55,74.41,74.53,118358.0,66.6826,66.7812,66.6558,66.7632,118358.0
2022-10-13 10:50:00,74.53,74.55,74.43,74.43,177538.0,66.7632,66.7812,66.6737,66.6737,177538.0
2022-10-13 11:00:00,74.43,74.56,74.4,74.5,116007.0,66.6737,66.7901,66.6468,66.7364,116007.0
2022-10-13 11:10:00,74.48,74.69,74.44,74.69,220714.0,66.7185,66.9066,66.6826,66.9066,220714.0
2022-10-13 11:20:00,74.69,74.83,74.69,74.79,111885.0,66.9066,67.032,66.9066,66.9962,111885.0
2022-10-13 11:30:00,74.8,74.99,74.74,74.98,188024.0,67.0051,67.1753,66.9514,67.1664,188024.0
2022-10-13 11:40:00,74.98,75.01,74.85,74.86,194411.0,67.1664,67.1932,67.0499,67.0589,194411.0
2022-10-13 11:50:00,74.85,74.87,74.8,74.82,90833.0,67.0499,67.0678,67.0051,67.023,90833.0
2022-10-13 12:00:00,74.83,74.92,74.83,74.87,211132.0,67.032,67.1126,67.032,67.0678,211132.0
2022-10-13 12:10:00,74.87,74.87,74.76,74.8,135092.0,67.0678,67.0678,66.9693,67.0051,135092.0
2022-10-13 12:20:00,74.8,74.85,74.78,74.79,301825.0,67.0051,67.0499,66.9872,66.9962,301825.0
2022-10-13 12:30:00,74.79,74.8,74.74,74.78,183735.0,66.9962,67.0051,66.9514,66.9872,183735.0
2022-10-13 12:40:00,74.78,74.83,74.7,74.72,154376.0,66.9872,67.032,66.9155,66.9335,154376.0
2022-10-13 12:50:00,74.73,74.78,74.7,74.77,287975.0,66.9424,66.9872,66.9155,66.9782,287975.0
2022-10-13 13:00:00,74.76,74.81,74.65,74.76,217236.0,66.9693,67.0141,66.8707,66.9693,217236.0
2022-10-13 13:10:00,74.76,74.86,74.73,74.86,58468.0,66.9693,67.0589,66.9424,67.0589,58468.0
2022-10-13 13:20:00,74.85,75.08,74.84,75.0,109490.0,67.0499,67.2559,67.0409,67.1843,109490.0
2022-10-13 13:30:00,75.02,75.13,75.02,75.07,90973.0,67.2022,67.3007,67.2022,67.247,90973.0
2022-10-13 13:40:00,75.07,75.11,75.02,75.05,69903.0,67.247,67.2828,67.2022,67.2291,69903.0
2022-10-13 13:50:00,75.04,75.08,75.03,75.06,64521.0,67.2201,67.2559,67.2111,67.238,64521.0
2022-10-13 14:00:00,75.04,75.04,74.96,74.98,89931.0,67.2201,67.2201,67.1484,67.1664,89931.0
2022-10-13 14:10:00,74.97,74.99,74.91,74.92,263916.0,67.1574,67.1753,67.1037,67.1126,263916.0
2022-10-13 14:20:00,74.92,74.95,74.88,74.9,362876.0,67.1126,67.1395,67.0768,67.0947,362876.0
2022-10-13 14:30:00,74.91,74.98,74.9,74.98,202094.0,67.1037,67.1664,67.0947,67.1664,202094.0
2022-10-13 14:40:00,74.97,74.97,74.9,74.91,42406.0,67.1574,67.1574,67.0947,67.1037,42406.0
2022-10-13 14:50:00,74.91,74.93,74.88,74.91,127152.0,67.1037,67.1216,67.0768,67.1037,127152.0
2022-10-13 15:00:00,74.9,74.93,74.87,74.93,58235.0,67.0947,67.1216,67.0678,67.1216,58235.0
2022-10-13 15:10:00,74.94,74.97,74.91,74.95,78973.0,67.1305,67.1574,67.1037,67.1395,78973.0
2022-10-13 15:20:00,74.95,74.96,74.89,74.9,75789.0,67.1395,67.1484,67.0857,67.0947,75789.0
2022-10-13 15:30:00,74.9,74.96,74.9,74.94,241914.0,67.0947,67.1484,67.0947,67.1305,241914.0
2022-10-13 15:40:00,74.94,75.05,74.93,75.02,483126.0,67.1305,67.2291,67.1216,67.2022,483126.0
2022-10-13 15:50:00,75.02,75.08,74.96,74.97,470941.0,67.2022,67.2559,67.1484,67.1574,470941.0
2022-10-14 09:30:00,75.29,75.32,75.18,75.26,91148.0,67.4441,67.4709,67.3455,67.4172,91148.0
2022-10-14 09:40:00,75.26,75.26,75.02,75.06,207851.0,67.4172,67.4172,67.2022,67.238,207851.0
2022-10-14 09:50:00,75.06,75.17,75.06,75.17,199319.0,67.238,67.3366,67.238,67.3366,199319.0
2022-10-14 10:00:00,75.16,75.16,74.82,75.0,291264.0,67.3276,67.3276,67.023,67.1843,291264.0
2022-10-14 10:10:00,75.01,75.04,74.79,74.83,156968.0,67.1932,67.2201,66.9962,67.032,156968.0
2022-10-14 10:20:00,74.83,74.86,74.75,74.81,194523.0,67.032,67.0589,66.9603,67.0141,194523.0
2022-10-14 10:30:00,74.82,74.89,74.75,74.78,283385.0,67.023,67.0857,66.9603,66.9872,283385.0
2022-10-14 10:40:00,74.79,74.82,74.62,74.63,267256.0,66.9962,67.023,66.8439,66.8528,267256.0
2022-10-14 10:50:00,74.64,74.76,74.61,74.72,149473.0,66.8618,66.9693,66.8349,66.9335,149473.0
2022-10-14 11:00:00,74.72,74.8,74.66,74.66,76030.0,66.9335,67.0051,66.8797,66.8797,76030.0
2022-10-14 11:10:00,74.66,74.67,74.44,74.45,218391.0,66.8797,66.8887,66.6826,66.6916,218391.0
2022-10-14 11:20:00,74.45,74.53,74.45,74.49,80231.0,66.6916,66.7632,66.6916,66.7274,80231.0
2022-10-14 11:30:00,74.48,74.48,74.42,74.46,358505.0,66.7185,66.7185,66.6647,66.7005,358505.0
2022-10-14 11:40:00,74.47,74.51,74.45,74.48,97519.0,66.7095,66.7453,66.6916,66.7185,97519.0
2022-10-14 11:50:00,74.5,74.54,74.47,74.47,216173.0,66.7364,66.7722,66.7095,66.7095,216173.0
2022-10-14 12:00:00,74.47,74.61,74.42,74.43,418176.0,66.7095,66.8349,66.6647,66.6737,418176.0
2022-10-14 12:10:00,74.42,74.44,74.37,74.42,150231.0,66.6647,66.6826,66.6199,66.6647,150231.0
2022-10-14 12:20:00,74.42,74.47,74.39,74.47,72567.0,66.6647,66.7095,66.6378,66.7095,72567.0
2022-10-14 12:30:00,74.47,74.48,74.42,74.46,45559.0,66.7095,66.7185,66.6647,66.7005,45559.0
2022-10-14 12:40:00,74.46,74.53,74.45,74.47,40626.0,66.7005,66.7632,66.6916,66.7095,40626.0
2022-10-14 12:50:00,74.45,74.45,74.41,74.43,74590.0,66.6916,66.6916,66.6558,66.6737,74590.0
2022-10-14 13:00:00,74.43,74.47,74.34,74.34,120051.0,66.6737,66.7095,66.593,66.593,120051.0
2022-10-14 13:10:00,74.34,74.37,74.31,74.35,75112.0,66.593,66.6199,66.5662,66.602,75112.0
2022-10-14 13:20:00,74.33,74.34,74.28,74.33,38752.0,66.5841,66.593,66.5393,66.5841,38752.0
2022-10-14 13:30:00,74.33,74.37,74.31,74.31,276816.0,66.5841,66.6199,66.5662,66.5662,276816.0
2022-10-14 13:40:00,74.31,74.33,74.29,74.3,171071.0,66.5662,66.5841,66.5483,66.5572,171071.0
2022-10-14 13:50:00,74.31,74.32,74.27,74.31,83218.0,66.5662,66.5751,66.5303,66.5662,83218.0
2022-10-14 14:00:00,74.31,74.37,74.3,74.34,110032.0,66.5662,66.6199,66.5572,66.593,110032.0
2022-10-14 14:10:00,74.34,74.35,74.27,74.28,104944.0,66.593,66.602,66.5303,66.5393,104944.0
2022-10-14 14:20:00,74.28,74.34,74.26,74.34,165257.0,66.5393,66.593,66.5214,66.593,165257.0
2022-10-14 14:30:00,74.33,74.41,74.33,74.34,52268.0,66.5841,66.6558,66.5841,66.593,52268.0
2022-10-14 14:40:00,74.34,74.36,74.31,74.33,31603.0,66.593,66.611,66.5662,66.5841,31603.0
2022-10-14 14:50:00,74.32,74.35,74.29,74.35,1378029.0,66.5751,66.602,66.5483,66.602,1378029.0
2022-10-14 15:00:00,74.37,74.38,74.3,74.32,256371.0,66.6199,66.6289,66.5572,66.5751,256371.0
2022-10-14 15:10:00,74.33,74.34,74.3,74.33,214116.0,66.5841,66.593,66.5572,66.5841,214116.0
2022-10-14 15:20:00,74.32,74.42,74.31,74.42,208546.0,66.5751,66.6647,66.5662,66.6647,208546.0
2022-10-14 15:30:00,74.41,74.42,74.37,74.4,82340.0,66.6558,66.6647,66.6199,66.6468,82340.0
2022-10-14 15:40:00,74.4,74.41,74.35,74.38,78555.0,66.6468,66.6558,66.602,66.6289,78555.0
2022-10-14 15:50:00,74.38,74.4,74.33,74.33,162531.0,66.6289,66.6468,66.5841,66.5841,162531.0
2022-10-17 09:30:00,74.9,75.17,74.9,75.11,227399.0,67.0947,67.3366,67.0947,67.2828,227399.0
2022-10-17 09:40:00,75.11,75.13,75.02,75.04,222577.0,67.2828,67.3007,67.2022,67.2201,222577.0
2022-10-17 09:50:00,75.04,75.05,74.88,74.93,139693.0,67.2201,67.2291,67.0768,67.1216,139693.0
2022-10-17 10:00:00,74.94,74.96,74.89,74.92,509369.0,67.1305,67.1484,67.0857,67.1126,509369.0
2022-10-17 10:10:00,74.92,74.99,74.9,74.9,304544.0,67.1126,67.1753,67.0947,67.0947,304544.0
2022-10-17 10:20:00,74.92,74.92,74.82,74.83,58929.0,67.1126,67.1126,67.023,67.032,58929.0
2022-10-17 10:30:00,74.84,74.91,74.82,74.9,41665.0,67.0409,67.1037,67.023,67.0947,41665.0
2022-10-17 10:40:00,74.89,74.92,74.88,74.88,230653.0,67.0857,67.1126,67.0768,67.0768,230653.0
2022-10-17 10:50:00,74.87,74.9,74.82,74.85,49579.0,67.0678,67.0947,67.023,67.0499,49579.0
2022-10-17 11:00:00,74.85,74.86,74.76,74.8,25271.0,67.0499,67.0589,66.9693,67.0051,25271.0
2022-10-17 11:10:00,74.81,74.82,74.75,74.81,61760.0,67.0141,67.023,66.9603,67.0141,61760.0
2022-10-17 11:20:00,74.8,74.87,74.77,74.87,88281.0,67.0051,67.0678,66.9782,67.0678,88281.0
2022-10-17 11:30:00,74.87,74.89,74.84,74.86,32166.0,67.0678,67.0857,67.0409,67.0589,32166.0
2022-10-17 11:40:00,74.85,74.91,74.85,74.91,481139.0,67.0499,67.1037,67.0499,67.1037,481139.0
2022-10-17 11:50:00,74.9,74.92,74.87,74.89,51908.0,67.0947,67.1126,67.0678,67.0857,51908.0
2022-10-17 12:00:00,74.9,74.9,74.83,74.85,73096.0,67.0947,67.0947,67.032,67.0499,73096.0
2022-10-17 12:10:00,74.85,74.86,74.82,74.84,36934.0,67.0499,67.0589,67.023,67.0409,36934.0
2022-10-17 12:20:00,74.84,74.85,74.82,74.84,85901.0,67.0409,67.0499,67.023,67.0409,85901.0
2022-10-17 12:30:00,74.84,74.84,74.74,74.75,44396.0,67.0409,67.0409,66.9514,66.9603,44396.0
2022-10-17 12:40:00,74.75,74.75,74.68,74.73,38572.0,66.9603,66.9603,66.8976,66.9424,38572.0
2022-10-17 12:50:00,74.72,74.73,74.69,74.7,63487.0,66.9335,66.9424,66.9066,66.9155,63487.0
2022-10-17 13:00:00,74.71,74.73,74.68,74.72,64422.0,66.9245,66.9424,66.8976,66.9335,64422.0
2022-10-17 13:10:00,74.71,74.74,74.7,74.72,26301.0,66.9245,66.9514,66.9155,66.9335,26301.0
2022-10-17 13:20:00,74.71,74.76,74.71,74.73,61594.0,66.9245,66.9693,66.9245,66.9424,61594.0
2022-10-17 13:30:00,74.74,74.75,74.71,74.73,39141.0,66.9514,66.9603,66.9245,66.9424,39141.0
2022-10-17 13:40:00,74.73,74.73,74.68,74.7,41626.0,66.9424,66.9424,66.8976,66.9155,41626.0
2022-10-17 13:50:00,74.7,74.72,74.69,74.7,155060.0,66.9155,66.9335,66.9066,66.9155,155060.0
2022-10-17 14:00:00,74.7,74.73,74.69,74.7,106641.0,66.9155,66.9424,66.9066,66.9155,106641.0
2022-10-17 14:10:00,74.7,74.71,74.67,74.69,47381.0,66.9155,66.9245,66.8887,66.9066,47381.0
2022-10-17 14:20:00,74.68,74.69,74.63,74.66,39571.0,66.8976,66.9066,66.8528,66.8797,39571.0
2022-10-17 14:30:00,74.66,74.72,74.62,74.7,756614.0,66.8797,66.9335,66.8439,66.9155,756614.0
2022-10-17 14:40:00,74.7,74.73,74.7,74.72,71219.0,66.9155,66.9424,66.9155,66.9335,71219.0
2022-10-17 14:50:00,74.72,74.73,74.68,74.68,34752.0,66.9335,66.9424,66.8976,66.8976,34752.0
2022-10-17 15:00:00,74.68,74.7,74.63,74.65,33647.0,66.8976,66.9155,66.8528,66.8707,33647.0
2022-10-17 15:10:00,74.65,74.67,74.63,74.67,54198.0,66.8707,66.8887,66.8528,66.8887,54198.0
2022-10-17 15:20:00,74.67,74.68,74.65,74.67,70377.0,66.8887,66.8976,66.8707,66.8887,70377.0
2022-10-17 15:30:00,74.66,74.68,74.64,74.65,67257.0,66.8797,66.8976,66.8618,66.8707,67257.0
2022-10-17 15:40:00,74.65,74.7,74.64,74.65,75092.0,66.8707,66.9155,66.8618,66.8707,75092.0
2022-10-17 15:50:00,74.65,74.7,74.63,74.7,958575.0,66.8707,66.9155,66.8528,66.9155,958575.0
2022-10-18 09:30:00,75.0,75.11,74.98,75.09,305187.0,67.1843,67.2828,67.1664,67.2649,305187.0
2022-10-18 09:40:00,75.09,75.11,75.02,75.04,275852.0,67.2649,67.2828,67.2022,67.2201,275852.0
2022-10-18 09:50:00,75.03,75.06,74.94,74.98,125998.0,67.2111,67.238,67.1305,67.1664,125998.0
2022-10-18 10:00:00,74.98,75.06,74.98,75.03,135811.0,67.1664,67.238,67.1664,67.2111,135811.0
2022-10-18 10:10:00,75.03,75.05,74.92,74.95,189613.0,67.2111,67.2291,67.1126,67.1395,189613.0
2022-10-18 10:20:00,74.95,74.98,74.91,74.91,33772.0,67.1395,67.1664,67.1037,67.1037,33772.0
2022-10-18 10:30:00,74.91,74.93,74.86,74.88,78212.0,67.1037,67.1216,67.0589,67.0768,78212.0
2022-10-18 10:40:00,74.88,74.94,74.86,74.92,99776.0,67.0768,67.1305,67.0589,67.1126,99776.0
2022-10-18 10:50:00,74.92,74.95,74.91,74.94,28755.0,67.1126,67.1395,67.1037,67.1305,28755.0
2022-10-18 11:00:00,74.93,74.93,74.83,74.83,142901.0,67.1216,67.1216,67.032,67.032,142901.0
2022-10-18 11:10:00,74.82,74.84,74.67,74.69,46898.0,67.023,67.0409,66.8887,66.9066,46898.0
2022-10-18 11:20:00,74.69,74.7,74.55,74.61,74002.0,66.9066,66.9155,66.7812,66.8349,74002.0
2022-10-18 11:30:00,74.61,74.62,74.52,74.54,40263.0,66.8349,66.8439,66.7543,66.7722,40263.0
2022-10-18 11:40:00,74.54,74.61,74.49,74.59,57494.0,66.7722,66.8349,66.7274,66.817,57494.0
2022-10-18 11:50:00,74.59,74.63,74.56,74.59,54148.0,66.817,66.8528,66.7901,66.817,54148.0
2022-10-18 12:00:00,74.59,74.68,74.58,74.67,37590.0,66.817,66.8976,66.808,66.8887,37590.0
2022-10-18 12:10:00,74.67,74.73,74.67,74.71,51326.0,66.8887,66.9424,66.8887,66.9245,51326.0
2022-10-18 12:20:00,74.71,74.72,74.67,74.7,82056.0,66.9245,66.9335,66.8887,66.9155,82056.0
2022-10-18 12:30:00,74.7,74.81,74.68,74.8,253243.0,66.9155,67.0141,66.8976,67.0051,253243.0
2022-10-18 12:40:00,74.79,74.83,74.75,74.77,97969.0,66.9962,67.032,66.9603,66.9782,97969.0
2022-10-18 12:50:00,74.77,74.8,74.75,74.76,28071.0,66.9782,67.0051,66.9603,66.9693,28071.0
2022-10-18 13:00:00,74.76,74.8,74.65,74.69,67692.0,66.9693,67.0051,66.8707,66.9066,67692.0
2022-10-18 13:10:00,74.7,74.76,74.7,74.72,38760.0,66.9155,66.9693,66.9155,66.9335,38760.0
2022-10-18 13:20:00,74.73,74.78,74.71,74.74,38451.0,66.9424,66.9872,66.9245,66.9514,38451.0
2022-10-18 13:30:00,74.74,74.82,74.74,74.8,42031.0,66.9514,67.023,66.9514,67.0051,42031.0
2022-10-18 13:40:00,74.8,74.82,74.76,74.82,49407.0,67.0051,67.023,66.9693,67.023,49407.0
2022-10-18 13:50:00,74.82,74.84,74.79,74.81,318540.0,67.023,67.0409,66.9962,67.0141,318540.0
2022-10-18 14:00:00,74.81,74.83,74.78,74.78,350487.0,67.0141,67.032,66.9872,66.9872,350487.0
2022-10-18 14:10:00,74.78,74.82,74.77,74.79,127720.0,66.9872,67.023,66.9782,66.9962,127720.0
2022-10-18 14:20:00,74.78,74.86,74.76,74.85,769861.0,66.9872,67.0589,66.9693,67.0499,769861.0
2022-10-18 14:30:00,74.85,74.88,74.82,74.83,78907.0,67.0499,67.0768,67.023,67.032,78907.0
2022-10-18 14:40:00,74.83,74.87,74.8,74.83,71196.0,67.032,67.0678,67.0051,67.032,71196.0
2022-10-18 14:50:00,74.82,74.93,74.81,74.92,52410.0,67.023,67.1216,67.0141,67.1126,52410.0
2022-10-18 15:00:00,74.92,74.95,74.88,74.94,329276.0,67.1126,67.1395,67.0768,67.1305,329276.0
2022-10-18 15:10:00,74.94,74.99,74.92,74.98,68918.0,67.1305,67.1753,67.1126,67.1664,68918.0
2022-10-18 15:20:00,74.98,75.0,74.9,74.92,104916.0,67.1664,67.1843,67.0947,67.1126,104916.0
2022-10-18 15:30:00,74.91,74.96,74.91,74.95,112942.0,67.1037,67.1484,67.1037,67.1395,112942.0
2022-10-18 15:40:00,74.95,75.01,74.93,75.0,357390.0,67.1395,67.1932,67.1216,67.1843,357390.0
2022-10-18 15:50:00,74.99,75.01,74.97,74.98,571925.0,67.1753,67.1932,67.1574,67.1664,571925.0
2022-10-19 09:30:00,74.43,74.51,74.37,74.41,202358.0,66.6737,66.7453,66.6199,66.6558,202358.0
2022-10-19 09:40:00,74.41,74.42,74.33,74.34,49326.0,66.6558,66.6647,66.5841,66.593,49326.0
2022-10-19 09:50:00,74.33,74.46,74.33,74.43,67922.0,66.5841,66.7005,66.5841,66.6737,67922.0
2022-10-19 10:00:00,74.42,74.5,74.39,74.49,265738.0,66.6647,66.7364,66.6378,66.7274,265738.0
2022-10-19 10:10:00,74.5,74.55,74.47,74.49,78953.0,66.7364,66.7812,66.7095,66.7274,78953.0
2022-10-19 10:20:00,74.49,74.57,74.48,74.53,65627.0,66.7274,66.7991,66.7185,66.7632,65627.0
2022-10-19 10:30:00,74.54,74.55,74.51,74.52,124937.0,66.7722,66.7812,66.7453,66.7543,124937.0
2022-10-19 10:40:00,74.51,74.51,74.44,74.44,141309.0,66.7453,66.7453,66.6826,66.6826,141309.0
2022-10-19 10:50:00,74.44,74.45,74.39,74.4,87143.0,66.6826,66.6916,66.6378,66.6468,87143.0
2022-10-19 11:00:00,74.4,74.44,74.35,74.43,40859.0,66.6468,66.6826,66.602,66.6737,40859.0
2022-10-19 11:10:00,74.44,74.48,74.42,74.48,48170.0,66.6826,66.7185,66.6647,66.7185,48170.0
2022-10-19 11:20:00,74.48,74.48,74.37,74.38,64880.0,66.7185,66.7185,66.6199,66.6289,64880.0
2022-10-19 11:30:00,74.37,74.4,74.33,74.38,77397.0,66.6199,66.6468,66.5841,66.6289,77397.0
2022-10-19 11:40:00,74.39,74.39,74.34,74.35,20781.0,66.6378,66.6378,66.593,66.602,20781.0
2022-10-19 11:50:00,74.36,74.4,74.34,74.35,98404.0,66.611,66.6468,66.593,66.602,98404.0
2022-10-19 12:00:00,74.35,74.35,74.21,74.22,85350.0,66.602,66.602,66.4766,66.4856,85350.0
2022-10-19 12:10:00,74.22,74.24,74.18,74.22,92112.0,66.4856,66.5035,66.4497,66.4856,92112.0
2022-10-19 12:20:00,74.21,74.23,74.18,74.21,46065.0,66.4766,66.4945,66.4497,66.4766,46065.0
2022-10-19 12:30:00,74.21,74.24,74.2,74.22,95870.0,66.4766,66.5035,66.4676,66.4856,95870.0
2022-10-19 12:40:00,74.22,74.22,74.15,74.2,74601.0,66.4856,66.4856,66.4228,66.4676,74601.0
2022-10-19 12:50:00,74.19,74.25,74.19,74.23,74842.0,66.4587,66.5124,66.4587,66.4945,74842.0
2022-10-19 13:00:00,74.23,74.29,74.07,74.16,228392.0,66.4945,66.5483,66.3512,66.4318,228392.0
2022-10-19 13:10:00,74.15,74.24,74.13,74.23,38376.0,66.4228,66.5035,66.4049,66.4945,38376.0
2022-10-19 13:20:00,74.24,74.27,74.22,74.23,20064.0,66.5035,66.5303,66.4856,66.4945,20064.0
2022-10-19 13:30:00,74.23,74.24,74.17,74.17,72787.0,66.4945,66.5035,66.4408,66.4408,72787.0
2022-10-19 13:40:00,74.17,74.2,74.15,74.17,63804.0,66.4408,66.4676,66.4228,66.4408,63804.0
2022-10-19 13:50:00,74.17,74.18,74.14,74.18,146613.0,66.4408,66.4497,66.4139,66.4497,146613.0
2022-10-19 14:00:00,74.18,74.22,74.17,74.22,135107.0,66.4497,66.4856,66.4408,66.4856,135107.0
2022-10-19 14:10:00,74.21,74.24,74.18,74.23,58658.0,66.4766,66.5035,66.4497,66.4945,58658.0
2022-10-19 14:20:00,74.23,74.23,74.21,74.23,37438.0,66.4945,66.4945,66.4766,66.4945,37438.0
2022-10-19 14:30:00,74.23,74.24,74.18,74.2,70631.0,66.4945,66.5035,66.4497,66.4676,70631.0
2022-10-19 14:40:00,74.2,74.2,74.14,74.17,77594.0,66.4676,66.4676,66.4139,66.4408,77594.0
2022-10-19 14:50:00,74.17,74.18,74.14,74.15,246817.0,66.4408,66.4497,66.4139,66.4228,246817.0
2022-10-19 15:00:00,74.15,74.19,74.14,74.17,42662.0,66.4228,66.4587,66.4139,66.4408,42662.0
2022-10-19 15:10:00,74.17,74.23,74.14,74.2,37546.0,66.4408,66.4945,66.4139,66.4676,37546.0
2022-10-19 15:20:00,74.21,74.22,74.11,74.12,72735.0,66.4766,66.4856,66.387,66.396,72735.0
2022-10-19 15:30:00,74.12,74.15,74.1,74.12,41242.0,66.396,66.4228,66.3781,66.396,41242.0
2022-10-19 15:40:00,74.13,74.14,74.09,74.1,86969.0,66.4049,66.4139,66.3691,66.3781,86969.0
2022-10-19 15:50:00,74.1,74.13,74.08,74.13,118209.0,66.3781,66.4049,66.3601,66.4049,118209.0
2022-10-20 09:30:00,73.94,74.05,73.94,74.02,223367.0,66.2347,66.3333,66.2347,66.3064,223367.0
2022-10-20 09:40:00,74.02,74.12,74.0,74.04,342408.0,66.3064,66.396,66.2885,66.3243,342408.0
2022-10-20 09:50:00,74.04,74.1,74.02,74.05,61503.0,66.3243,66.3781,66.3064,66.3333,61503.0
2022-10-20 10:00:00,74.05,74.21,74.05,74.2,151502.0,66.3333,66.4766,66.3333,66.4676,151502.0
2022-10-20 10:10:00,74.2,74.29,74.17,74.28,215444.0,66.4676,66.5483,66.4408,66.5393,215444.0
2022-10-20 10:20:00,74.28,74.31,74.25,74.3,736240.0,66.5393,66.5662,66.5124,66.5572,736240.0
2022-10-20 10:30:00,74.31,74.31,74.13,74.21,84310.0,66.5662,66.5662,66.4049,66.4766,84310.0
2022-10-20 10:40:00,74.2,74.22,74.14,74.2,214885.0,66.4676,66.4856,66.4139,66.4676,214885.0
2022-10-20 10:50:00,74.19,74.25,74.18,74.25,46409.0,66.4587,66.5124,66.4497,66.5124,46409.0
2022-10-20 11:00:00,74.25,74.27,74.17,74.19,136010.0,66.5124,66.5303,66.4408,66.4587,136010.0
2022-10-20 11:10:00,74.19,74.21,74.15,74.16,45499.0,66.4587,66.4766,66.4228,66.4318,45499.0
2022-10-20 11:20:00,74.16,74.17,74.14,74.15,83323.0,66.4318,66.4408,66.4139,66.4228,83323.0
2022-10-20 11:30:00,74.16,74.22,74.16,74.2,268861.0,66.4318,66.4856,66.4318,66.4676,268861.0
2022-10-20 11:40:00,74.2,74.22,74.16,74.18,243446.0,66.4676,66.4856,66.4318,66.4497,243446.0
2022-10-20 11:50:00,74.18,74.21,74.11,74.12,85406.0,66.4497,66.4766,66.387,66.396,85406.0
2022-10-20 12:00:00,74.13,74.14,74.04,74.04,74865.0,66.4049,66.4139,66.3243,66.3243,74865.0
2022-10-20 12:10:00,74.04,74.08,74.03,74.08,150611.0,66.3243,66.3601,66.3154,66.3601,150611.0
2022-10-20 12:20:00,74.06,74.06,73.97,73.98,48226.0,66.3422,66.3422,66.2616,66.2706,48226.0
2022-10-20 12:30:00,73.98,73.99,73.92,73.94,68710.0,66.2706,66.2795,66.2168,66.2347,68710.0
2022-10-20 12:40:00,73.94,73.96,73.86,73.9,163955.0,66.2347,66.2526,66.1631,66.1989,163955.0
2022-10-20 12:50:00,73.9,73.92,73.88,73.92,63426.0,66.1989,66.2168,66.181,66.2168,63426.0
2022-10-20 13:00:00,73.92,73.94,73.81,73.82,111099.0,66.2168,66.2347,66.1183,66.1272,111099.0
2022-10-20 13:10:00,73.82,73.88,73.82,73.84,87096.0,66.1272,66.181,66.1272,66.1452,87096.0
2022-10-20 13:20:00,73.84,73.87,73.82,73.82,49655.0,66.1452,66.172,66.1272,66.1272,49655.0
2022-10-20 13:30:00,73.82,73.84,73.8,73.84,147866.0,66.1272,66.1452,66.1093,66.1452,147866.0
2022-10-20 13:40:00,73.84,73.84,73.77,73.77,54999.0,66.1452,66.1452,66.0824,66.0824,54999.0
2022-10-20 13:50:00,73.77,73.82,73.74,73.81,137558.0,66.0824,66.1272,66.0556,66.1183,137558.0
2022-10-20 14:00:00,73.82,73.82,73.73,73.75,105596.0,66.1272,66.1272,66.0466,66.0645,105596.0
2022-10-20 14:10:00,73.75,73.78,73.73,73.77,34197.0,66.0645,66.0914,66.0466,66.0824,34197.0
2022-10-20 14:20:00,73.77,73.78,73.73,73.74,251304.0,66.0824,66.0914,66.0466,66.0556,251304.0
2022-10-20 14:30:00,73.74,73.83,73.74,73.76,95512.0,66.0556,66.1362,66.0556,66.0735,95512.0
2022-10-20 14:40:00,73.76,73.77,73.69,73.7,124434.0,66.0735,66.0824,66.0108,66.0197,124434.0
2022-10-20 14:50:00,73.7,73.78,73.7,73.73,73232.0,66.0197,66.0914,66.0197,66.0466,73232.0
2022-10-20 15:00:00,73.72,73.77,73.7,73.76,143459.0,66.0377,66.0824,66.0197,66.0735,143459.0
2022-10-20 15:10:00,73.75,73.76,73.68,73.69,85909.0,66.0645,66.0735,66.0018,66.0108,85909.0
2022-10-20 15:20:00,73.69,73.69,73.63,73.67,211545.0,66.0108,66.0108,65.957,65.9929,211545.0
2022-10-20 15:30:00,73.67,73.67,73.6,73.62,147522.0,65.9929,65.9929,65.9302,65.9481,147522.0
2022-10-20 15:40:00,73.62,73.66,73.6,73.63,127178.0,65.9481,65.9839,65.9302,65.957,127178.0
2022-10-20 15:50:00,73.64,73.68,73.63,73.66,149857.0,65.966,66.0018,65.957,65.9839,149857.0
2022-10-21 09:30:00,73.43,73.55,73.37,73.48,103382.0,65.7779,65.8854,65.7241,65.8227,103382.0
2022-10-21 09:40:00,73.49,73.67,73.43,73.66,131314.0,65.8316,65.9929,65.7779,65.9839,131314.0
2022-10-21 09:50:00,73.64,73.8,73.59,73.79,153691.0,65.966,66.1093,65.9212,66.1004,153691.0
2022-10-21 10:00:00,73.8,73.83,73.72,73.83,204143.0,66.1093,66.1362,66.0377,66.1362,204143.0
2022-10-21 10:10:00,73.83,73.92,73.8,73.88,135902.0,66.1362,66.2168,66.1093,66.181,135902.0
2022-10-21 10:20:00,73.88,73.91,73.65,73.65,84396.0,66.181,66.2079,65.975,65.975,84396.0
2022-10-21 10:30:00,73.67,73.76,73.58,73.63,215612.0,65.9929,66.0735,65.9122,65.957,215612.0
2022-10-21 10:40:00,73.63,73.78,73.61,73.78,132066.0,65.957,66.0914,65.9391,66.0914,132066.0
2022-10-21 10:50:00,73.78,73.82,73.63,73.63,122167.0,66.0914,66.1272,65.957,65.957,122167.0
2022-10-21 11:00:00,73.64,73.67,73.52,73.62,172637.0,65.966,65.9929,65.8585,65.9481,172637.0
2022-10-21 11:10:00,73.61,73.73,73.61,73.65,99551.0,65.9391,66.0466,65.9391,65.975,99551.0
2022-10-21 11:20:00,73.64,73.75,73.61,73.74,113371.0,65.966,66.0645,65.9391,66.0556,113371.0
2022-10-21 11:30:00,73.75,73.81,73.65,73.65,93087.0,66.0645,66.1183,65.975,65.975,93087.0
2022-10-21 11:40:00,73.65,73.85,73.64,73.85,265363.0,65.975,66.1541,65.966,66.1541,265363.0
2022-10-21 11:50:00,73.85,73.9,73.8,73.89,370377.0,66.1541,66.1989,66.1093,66.1899,370377.0
2022-10-21 12:00:00,73.9,73.99,73.85,73.94,310299.0,66.1989,66.2795,66.1541,66.2347,310299.0
2022-10-21 12:10:00,73.91,73.92,73.81,73.82,167298.0,66.2079,66.2168,66.1183,66.1272,167298.0
2022-10-21 12:20:00,73.82,73.88,73.78,73.83,370765.0,66.1272,66.181,66.0914,66.1362,370765.0
2022-10-21 12:30:00,73.84,73.93,73.81,73.85,282547.0,66.1452,66.2258,66.1183,66.1541,282547.0
2022-10-21 12:40:00,73.86,73.92,73.86,73.89,329263.0,66.1631,66.2168,66.1631,66.1899,329263.0
2022-10-21 12:50:00,73.93,73.94,73.87,73.89,56189.0,66.2258,66.2347,66.172,66.1899,56189.0
2022-10-21 13:00:00,73.88,74.01,73.87,73.96,232330.0,66.181,66.2974,66.172,66.2526,232330.0
2022-10-21 13:10:00,73.97,73.98,73.92,73.94,110855.0,66.2616,66.2706,66.2168,66.2347,110855.0
2022-10-21 13:20:00,73.94,73.96,73.91,73.93,320823.0,66.2347,66.2526,66.2079,66.2258,320823.0
2022-10-21 13:30:00,73.94,73.95,73.87,73.88,91535.0,66.2347,66.2437,66.172,66.181,91535.0
2022-10-21 13:40:00,73.88,73.97,73.87,73.95,60757.0,66.181,66.2616,66.172,66.2437,60757.0
2022-10-21 13:50:00,73.95,73.97,73.92,73.92,140695.0,66.2437,66.2616,66.2168,66.2168,140695.0
2022-10-21 14:00:00,73.92,73.96,73.92,73.95,60785.0,66.2168,66.2526,66.2168,66.2437,60785.0
2022-10-21 14:10:00,73.95,73.97,73.91,73.95,79626.0,66.2437,66.2616,66.2079,66.2437,79626.0
2022-10-21 14:20:00,73.96,73.97,73.93,73.97,74960.0,66.2526,66.2616,66.2258,66.2616,74960.0
2022-10-21 14:30:00,73.96,74.04,73.96,74.04,129543.0,66.2526,66.3243,66.2526,66.3243,129543.0
2022-10-21 14:40:00,74.04,74.09,74.03,74.08,74576.0,66.3243,66.3691,66.3154,66.3601,74576.0
2022-10-21 14:50:00,74.09,74.09,74.01,74.03,67195.0,66.3691,66.3691,66.2974,66.3154,67195.0
2022-10-21 15:00:00,74.02,74.03,73.99,74.01,171938.0,66.3064,66.3154,66.2795,66.2974,171938.0
2022-10-21 15:10:00,74.01,74.08,74.0,74.07,142238.0,66.2974,66.3601,66.2885,66.3512,142238.0
2022-10-21 15:20:00,74.08,74.12,74.07,74.09,70133.0,66.3601,66.396,66.3512,66.3691,70133.0
2022-10-21 15:30:00,74.09,74.09,74.03,74.05,118159.0,66.3691,66.3691,66.3154,66.3333,118159.0
2022-10-21 15:40:00,74.06,74.09,74.05,74.08,124811.0,66.3422,66.3691,66.3333,66.3601,124811.0
2022-10-21 15:50:00,74.08,74.09,74.01,74.02,211861.0,66.3601,66.3691,66.2974,66.3064,211861.0
2022-10-24 09:30:00,74.02,74.13,74.02,74.03,163323.0,66.3064,66.4049,66.3064,66.3154,163323.0
2022-10-24 09:40:00,74.0,74.18,73.87,74.02,381516.0,66.2885,66.4497,66.172,66.3064,381516.0
2022-10-24 09:50:00,74.03,74.26,74.03,74.14,156583.0,66.3154,66.5214,66.3154,66.4139,156583.0
2022-10-24 10:00:00,74.15,74.16,73.94,73.96,120988.0,66.4228,66.4318,66.2347,66.2526,120988.0
2022-10-24 10:10:00,73.96,73.99,73.84,73.91,228896.0,66.2526,66.2795,66.1452,66.2079,228896.0
2022-10-24 10:20:00,73.89,73.9,73.73,73.84,226310.0,66.1899,66.1989,66.0466,66.1452,226310.0
2022-10-24 10:30:00,73.84,73.94,73.8,73.92,54146.0,66.1452,66.2347,66.1093,66.2168,54146.0
2022-10-24 10:40:00,73.92,73.97,73.84,73.87,78564.0,66.2168,66.2616,66.1452,66.172,78564.0
2022-10-24 10:50:00,73.88,74.02,73.88,74.01,78091.0,66.181,66.3064,66.181,66.2974,78091.0
2022-10-24 11:00:00,74.01,74.02,73.95,73.96,50907.0,66.2974,66.3064,66.2437,66.2526,50907.0
2022-10-24 11:10:00,73.96,74.05,73.94,74.02,35914.0,66.2526,66.3333,66.2347,66.3064,35914.0
2022-10-24 11:20:00,74.02,74.16,74.02,74.1,752327.0,66.3064,66.4318,66.3064,66.3781,752327.0
2022-10-24 11:30:00,74.09,74.16,74.08,74.14,114025.0,66.3691,66.4318,66.3601,66.4139,114025.0
2022-10-24 11:40:00,74.13,74.17,74.09,74.17,59846.0,66.4049,66.4408,66.3691,66.4408,59846.0
2022-10-24 11:50:00,74.17,74.26,74.16,74.25,250051.0,66.4408,66.5214,66.4318,66.5124,250051.0
2022-10-24 12:00:00,74.24,74.26,74.19,74.22,29882.0,66.5035,66.5214,66.4587,66.4856,29882.0
2022-10-24 12:10:00,74.23,74.31,74.22,74.3,34466.0,66.4945,66.5662,66.4856,66.5572,34466.0
2022-10-24 12:20:00,74.31,74.35,74.26,74.34,105572.0,66.5662,66.602,66.5214,66.593,105572.0
2022-10-24 12:30:00,74.33,74.35,74.28,74.28,39706.0,66.5841,66.602,66.5393,66.5393,39706.0
2022-10-24 12:40:00,74.28,74.28,74.25,74.27,35359.0,66.5393,66.5393,66.5124,66.5303,35359.0
2022-10-24 12:50:00,74.26,74.28,74.2,74.2,19742.0,66.5214,66.5393,66.4676,66.4676,19742.0
2022-10-24 13:00:00,74.2,74.21,74.18,74.21,37430.0,66.4676,66.4766,66.4497,66.4766,37430.0
2022-10-24 13:10:00,74.2,74.21,74.16,74.17,29637.0,66.4676,66.4766,66.4318,66.4408,29637.0
2022-10-24 13:20:00,74.17,74.18,74.13,74.16,28338.0,66.4408,66.4497,66.4049,66.4318,28338.0
2022-10-24 13:30:00,74.16,74.2,74.14,74.19,66731.0,66.4318,66.4676,66.4139,66.4587,66731.0
2022-10-24 13:40:00,74.2,74.21,74.16,74.19,32140.0,66.4676,66.4766,66.4318,66.4587,32140.0
2022-10-24 13:50:00,74.18,74.19,74.13,74.14,214383.0,66.4497,66.4587,66.4049,66.4139,214383.0
2022-10-24 14:00:00,74.14,74.16,74.12,74.14,131660.0,66.4139,66.4318,66.396,66.4139,131660.0
2022-10-24 14:10:00,74.13,74.14,74.11,74.12,60830.0,66.4049,66.4139,66.387,66.396,60830.0
2022-10-24 14:20:00,74.12,74.13,74.09,74.11,42744.0,66.396,66.4049,66.3691,66.387,42744.0
2022-10-24 14:30:00,74.11,74.14,74.1,74.11,112630.0,66.387,66.4139,66.3781,66.387,112630.0
2022-10-24 14:40:00,74.1,74.13,74.08,74.13,48068.0,66.3781,66.4049,66.3601,66.4049,48068.0
2022-10-24 14:50:00,74.13,74.14,74.1,74.13,53699.0,66.4049,66.4139,66.3781,66.4049,53699.0
2022-10-24 15:00:00,74.14,74.19,74.14,74.16,41954.0,66.4139,66.4587,66.4139,66.4318,41954.0
2022-10-24 15:10:00,74.17,74.2,74.15,74.17,62052.0,66.4408,66.4676,66.4228,66.4408,62052.0
2022-10-24 15:20:00,74.17,74.19,74.15,74.16,34761.0,66.4408,66.4587,66.4228,66.4318,34761.0
2022-10-24 15:30:00,74.15,74.17,74.13,74.16,86896.0,66.4228,66.4408,66.4049,66.4318,86896.0
2022-10-24 15:40:00,74.16,74.16,74.11,74.12,57681.0,66.4318,66.4318,66.387,66.396,57681.0
2022-10-24 15:50:00,74.12,74.12,74.07,74.07,106483.0,66.396,66.396,66.3512,66.3512,106483.0
2022-10-25 09:30:00,74.62,74.76,74.61,74.71,87714.0,66.8439,66.9693,66.8349,66.9245,87714.0
2022-10-25 09:40:00,74.72,74.92,74.69,74.91,165718.0,66.9335,67.1126,66.9066,67.1037,165718.0
2022-10-25 09:50:00,74.92,74.93,74.85,74.89,162759.0,67.1126,67.1216,67.0499,67.0857,162759.0
2022-10-25 10:00:00,74.89,74.95,74.83,74.86,108067.0,67.0857,67.1395,67.032,67.0589,108067.0
2022-10-25 10:10:00,74.86,74.97,74.84,74.93,65948.0,67.0589,67.1574,67.0409,67.1216,65948.0
2022-10-25 10:20:00,74.93,74.98,74.91,74.95,110353.0,67.1216,67.1664,67.1037,67.1395,110353.0
2022-10-25 10:30:00,74.94,74.98,74.83,74.84,80198.0,67.1305,67.1664,67.032,67.0409,80198.0
2022-10-25 10:40:00,74.83,74.93,74.83,74.9,551428.0,67.032,67.1216,67.032,67.0947,551428.0
2022-10-25 10:50:00,74.9,74.92,74.85,74.86,70543.0,67.0947,67.1126,67.0499,67.0589,70543.0
2022-10-25 11:00:00,74.86,75.01,74.86,75.0,3042676.0,67.0589,67.1932,67.0589,67.1843,3042676.0
2022-10-25 11:10:00,75.0,75.01,74.94,74.99,51594.0,67.1843,67.1932,67.1305,67.1753,51594.0
2022-10-25 11:20:00,74.98,75.08,74.97,75.07,298989.0,67.1664,67.2559,67.1574,67.247,298989.0
2022-10-25 11:30:00,75.07,75.14,75.06,75.13,516910.0,67.247,67.3097,67.238,67.3007,516910.0
2022-10-25 11:40:00,75.13,75.14,75.06,75.07,348968.0,67.3007,67.3097,67.238,67.247,348968.0
2022-10-25 11:50:00,75.08,75.09,75.01,75.01,895429.0,67.2559,67.2649,67.1932,67.1932,895429.0
2022-10-25 12:00:00,75.02,75.02,74.98,74.99,87953.0,67.2022,67.2022,67.1664,67.1753,87953.0
2022-10-25 12:10:00,74.98,75.02,74.96,75.01,182019.0,67.1664,67.2022,67.1484,67.1932,182019.0
2022-10-25 12:20:00,75.01,75.01,74.91,74.92,302325.0,67.1932,67.1932,67.1037,67.1126,302325.0
2022-10-25 12:30:00,74.92,74.95,74.91,74.93,244557.0,67.1126,67.1395,67.1037,67.1216,244557.0
2022-10-25 12:40:00,74.94,74.95,74.86,74.89,477197.0,67.1305,67.1395,67.0589,67.0857,477197.0
2022-10-25 12:50:00,74.88,74.89,74.85,74.88,177500.0,67.0768,67.0857,67.0499,67.0768,177500.0
2022-10-25 13:00:00,74.88,74.95,74.83,74.92,356180.0,67.0768,67.1395,67.032,67.1126,356180.0
2022-10-25 13:10:00,74.9,74.93,74.85,74.86,238262.0,67.0947,67.1216,67.0499,67.0589,238262.0
2022-10-25 13:20:00,74.87,74.93,74.85,74.89,163016.0,67.0678,67.1216,67.0499,67.0857,163016.0
2022-10-25 13:30:00,74.89,74.93,74.87,74.88,160762.0,67.0857,67.1216,67.0678,67.0768,160762.0
2022-10-25 13:40:00,74.88,74.89,74.84,74.86,275158.0,67.0768,67.0857,67.0409,67.0589,275158.0
2022-10-25 13:50:00,74.86,74.89,74.84,74.89,440480.0,67.0589,67.0857,67.0409,67.0857,440480.0
2022-10-25 14:00:00,74.89,74.94,74.88,74.93,144588.0,67.0857,67.1305,67.0768,67.1216,144588.0
2022-10-25 14:10:00,74.92,74.94,74.89,74.94,937308.0,67.1126,67.1305,67.0857,67.1305,937308.0
2022-10-25 14:20:00,74.94,74.96,74.92,74.95,65341.0,67.1305,67.1484,67.1126,67.1395,65341.0
2022-10-25 14:30:00,74.95,74.96,74.91,74.92,88485.0,67.1395,67.1484,67.1037,67.1126,88485.0
2022-10-25 14:40:00,74.92,74.92,74.82,74.83,250741.0,67.1126,67.1126,67.023,67.032,250741.0
2022-10-25 14:50:00,74.84,74.85,74.78,74.79,235180.0,67.0409,67.0499,66.9872,66.9962,235180.0
2022-10-25 15:00:00,74.8,74.82,74.77,74.77,259207.0,67.0051,67.023,66.9782,66.9782,259207.0
2022-10-25 15:10:00,74.78,74.82,74.77,74.81,228135.0,66.9872,67.023,66.9782,67.0141,228135.0
2022-10-25 15:20:00,74.81,74.86,74.8,74.86,203087.0,67.0141,67.0589,67.0051,67.0589,203087.0
2022-10-25 15:30:00,74.86,74.91,74.85,74.9,201808.0,67.0589,67.1037,67.0499,67.0947,201808.0
2022-10-25 15:40:00,74.9,74.93,74.87,74.92,322684.0,67.0947,67.1216,67.0678,67.1126,322684.0
2022-10-25 15:50:00,74.92,74.92,74.82,74.87,367710.0,67.1126,67.1126,67.023,67.0678,367710.0
2022-10-26 09:30:00,74.92,75.11,74.92,75.1,116743.0,67.1126,67.2828,67.1126,67.2739,116743.0
2022-10-26 09:40:00,75.1,75.13,75.0,75.11,172485.0,67.2739,67.3007,67.1843,67.2828,172485.0
2022-10-26 09:50:00,75.11,75.13,75.04,75.07,457633.0,67.2828,67.3007,67.2201,67.247,457633.0
2022-10-26 10:00:00,75.07,75.31,75.07,75.14,357536.0,67.247,67.462,67.247,67.3097,357536.0
2022-10-26 10:10:00,75.13,75.19,75.09,75.17,618625.0,67.3007,67.3545,67.2649,67.3366,618625.0
2022-10-26 10:20:00,75.17,75.17,75.04,75.11,160240.0,67.3366,67.3366,67.2201,67.2828,160240.0
2022-10-26 10:30:00,75.11,75.11,74.99,75.06,122266.0,67.2828,67.2828,67.1753,67.238,122266.0
2022-10-26 10:40:00,75.07,75.14,75.07,75.12,94601.0,67.247,67.3097,67.247,67.2918,94601.0
2022-10-26 10:50:00,75.12,75.18,75.11,75.17,886445.0,67.2918,67.3455,67.2828,67.3366,886445.0
2022-10-26 11:00:00,75.16,75.3,75.15,75.27,201090.0,67.3276,67.453,67.3186,67.4261,201090.0
2022-10-26 11:10:00,75.27,75.29,75.23,75.28,128106.0,67.4261,67.4441,67.3903,67.4351,128106.0
2022-10-26 11:20:00,75.27,75.35,75.27,75.33,194718.0,67.4261,67.4978,67.4261,67.4799,194718.0
2022-10-26 11:30:00,75.32,75.36,75.28,75.28,198618.0,67.4709,67.5068,67.4351,67.4351,198618.0
2022-10-26 11:40:00,75.28,75.3,75.19,75.22,146757.0,67.4351,67.453,67.3545,67.3813,146757.0
2022-10-26 11:50:00,75.22,75.24,75.19,75.24,649312.0,67.3813,67.3993,67.3545,67.3993,649312.0
2022-10-26 12:00:00,75.25,75.25,75.18,75.2,165367.0,67.4082,67.4082,67.3455,67.3634,165367.0
2022-10-26 12:10:00,75.2,75.27,75.2,75.23,202475.0,67.3634,67.4261,67.3634,67.3903,202475.0
2022-10-26 12:20:00,75.25,75.27,75.22,75.25,278131.0,67.4082,67.4261,67.3813,67.4082,278131.0
2022-10-26 12:30:00,75.25,75.29,75.19,75.2,60971.0,67.4082,67.4441,67.3545,67.3634,60971.0
2022-10-26 12:40:00,75.2,75.21,75.13,75.14,140325.0,67.3634,67.3724,67.3007,67.3097,140325.0
2022-10-26 12:50:00,75.13,75.15,75.05,75.09,125822.0,67.3007,67.3186,67.2291,67.2649,125822.0
2022-10-26 13:00:00,75.08,75.17,75.04,75.16,232497.0,67.2559,67.3366,67.2201,67.3276,232497.0
2022-10-26 13:10:00,75.17,75.18,75.13,75.17,57675.0,67.3366,67.3455,67.3007,67.3366,57675.0
2022-10-26 13:20:00,75.17,75.18,75.09,75.11,44227.0,67.3366,67.3455,67.2649,67.2828,44227.0
2022-10-26 13:30:00,75.1,75.13,75.08,75.11,60876.0,67.2739,67.3007,67.2559,67.2828,60876.0
2022-10-26 13:40:00,75.11,75.13,75.07,75.08,45340.0,67.2828,67.3007,67.247,67.2559,45340.0
2022-10-26 13:50:00,75.09,75.15,75.08,75.12,84002.0,67.2649,67.3186,67.2559,67.2918,84002.0
2022-10-26 14:00:00,75.13,75.14,75.1,75.12,96889.0,67.3007,67.3097,67.2739,67.2918,96889.0
2022-10-26 14:10:00,75.11,75.15,75.08,75.09,69402.0,67.2828,67.3186,67.2559,67.2649,69402.0
2022-10-26 14:20:00,75.09,75.11,75.07,75.09,110116.0,67.2649,67.2828,67.247,67.2649,110116.0
2022-10-26 14:30:00,75.09,75.11,75.07,75.08,121728.0,67.2649,67.2828,67.247,67.2559,121728.0
2022-10-26 14:40:00,75.08,75.1,75.05,75.09,220656.0,67.2559,67.2739,67.2291,67.2649,220656.0
2022-10-26 14:50:00,75.09,75.12,75.07,75.11,93146.0,67.2649,67.2918,67.247,67.2828,93146.0
2022-10-26 15:00:00,75.1,75.1,75.02,75.03,79417.0,67.2739,67.2739,67.2022,67.2111,79417.0
2022-10-26 15:10:00,75.03,75.06,75.01,75.03,652018.0,67.2111,67.238,67.1932,67.2111,652018.0
2022-10-26 15:20:00,75.04,75.05,75.01,75.03,18110.0,67.2201,67.2291,67.1932,67.2111,18110.0
2022-10-26 15:30:00,75.03,75.08,75.02,75.04,69601.0,67.2111,67.2559,67.2022,67.2201,69601.0
2022-10-26 15:40:00,75.05,75.12,75.04,75.09,70894.0,67.2291,67.2918,67.2201,67.2649,70894.0
2022-10-26 15:50:00,75.09,75.1,75.04,75.08,152490.0,67.2649,67.2739,67.2201,67.2559,152490.0
2022-10-27 09:30:00,75.3,75.34,75.23,75.31,82091.0,67.453,67.4888,67.3903,67.462,82091.0
2022-10-27 09:40:00,75.31,75.31,75.11,75.12,84593.0,67.462,67.462,67.2828,67.2918,84593.0
2022-10-27 09:50:00,75.11,75.27,75.06,75.26,444729.0,67.2828,67.4261,67.238,67.4172,444729.0
2022-10-27 10:00:00,75.27,75.39,75.24,75.36,901151.0,67.4261,67.5336,67.3993,67.5068,901151.0
2022-10-27 10:10:00,75.37,75.47,75.33,75.47,556097.0,67.5157,67.6053,67.4799,67.6053,556097.0
2022-10-27 10:20:00,75.48,75.55,75.44,75.53,268618.0,67.6143,67.677,67.5784,67.659,268618.0
2022-10-27 10:30:00,75.53,75.58,75.47,75.49,217443.0,67.659,67.7038,67.6053,67.6232,217443.0
2022-10-27 10:40:00,75.48,75.48,75.4,75.41,75501.0,67.6143,67.6143,67.5426,67.5515,75501.0
2022-10-27 10:50:00,75.41,75.53,75.4,75.5,88551.0,67.5515,67.659,67.5426,67.6322,88551.0
2022-10-27 11:00:00,75.51,75.54,75.45,75.45,121935.0,67.6411,67.668,67.5874,67.5874,121935.0
2022-10-27 11:10:00,75.47,75.52,75.46,75.52,69253.0,67.6053,67.6501,67.5963,67.6501,69253.0
2022-10-27 11:20:00,75.51,75.59,75.49,75.57,66575.0,67.6411,67.7128,67.6232,67.6949,66575.0
2022-10-27 11:30:00,75.58,75.59,75.43,75.46,146573.0,67.7038,67.7128,67.5695,67.5963,146573.0
2022-10-27 11:40:00,75.45,75.5,75.4,75.48,263029.0,67.5874,67.6322,67.5426,67.6143,263029.0
2022-10-27 11:50:00,75.49,75.52,75.45,75.48,260722.0,67.6232,67.6501,67.5874,67.6143,260722.0
2022-10-27 12:00:00,75.48,75.55,75.47,75.53,82372.0,67.6143,67.677,67.6053,67.659,82372.0
2022-10-27 12:10:00,75.5,75.52,75.46,75.47,38046.0,67.6322,67.6501,67.5963,67.6053,38046.0
2022-10-27 12:20:00,75.45,75.47,75.38,75.38,458623.0,67.5874,67.6053,67.5247,67.5247,458623.0
2022-10-27 12:30:00,75.39,75.41,75.37,75.38,36544.0,67.5336,67.5515,67.5157,67.5247,36544.0
2022-10-27 12:40:00,75.39,75.4,75.35,75.39,46003.0,67.5336,67.5426,67.4978,67.5336,46003.0
2022-10-27 12:50:00,75.39,75.44,75.38,75.42,35241.0,67.5336,67.5784,67.5247,67.5605,35241.0
2022-10-27 13:00:00,75.43,75.51,75.36,75.51,246527.0,67.5695,67.6411,67.5068,67.6411,246527.0
2022-10-27 13:10:00,75.51,75.51,75.42,75.5,125036.0,67.6411,67.6411,67.5605,67.6322,125036.0
2022-10-27 13:20:00,75.49,75.5,75.42,75.42,16923.0,67.6232,67.6322,67.5605,67.5605,16923.0
2022-10-27 13:30:00,75.44,75.46,75.38,75.38,55937.0,67.5784,67.5963,67.5247,67.5247,55937.0
2022-10-27 13:40:00,75.38,75.43,75.38,75.39,67738.0,67.5247,67.5695,67.5247,67.5336,67738.0
2022-10-27 13:50:00,75.39,75.41,75.37,75.37,32487.0,67.5336,67.5515,67.5157,67.5157,32487.0
2022-10-27 14:00:00,75.38,75.4,75.36,75.38,76713.0,67.5247,67.5426,67.5068,67.5247,76713.0
2022-10-27 14:10:00,75.39,75.41,75.35,75.38,603083.0,67.5336,67.5515,67.4978,67.5247,603083.0
2022-10-27 14:20:00,75.39,75.39,75.33,75.34,37298.0,67.5336,67.5336,67.4799,67.4888,37298.0
2022-10-27 14:30:00,75.34,75.39,75.33,75.38,76075.0,67.4888,67.5336,67.4799,67.5247,76075.0
2022-10-27 14:40:00,75.38,75.4,75.38,75.39,22419.0,67.5247,67.5426,67.5247,67.5336,22419.0
2022-10-27 14:50:00,75.4,75.45,75.4,75.43,77489.0,67.5426,67.5874,67.5426,67.5695,77489.0
2022-10-27 15:00:00,75.43,75.44,75.36,75.37,95209.0,67.5695,67.5784,67.5068,67.5157,95209.0
2022-10-27 15:10:00,75.37,75.39,75.33,75.35,181043.0,67.5157,67.5336,67.4799,67.4978,181043.0
2022-10-27 15:20:00,75.34,75.36,75.31,75.34,99000.0,67.4888,67.5068,67.462,67.4888,99000.0
2022-10-27 15:30:00,75.34,75.37,75.32,75.34,149732.0,67.4888,67.5157,67.4709,67.4888,149732.0
2022-10-27 15:40:00,75.33,75.35,75.32,75.34,152462.0,67.4799,67.4978,67.4709,67.4888,152462.0
2022-10-27 15:50:00,75.34,75.39,75.33,75.34,199869.0,67.4888,67.5336,67.4799,67.4888,199869.0
2022-10-28 09:30:00,75.14,75.26,75.08,75.21,423929.0,67.3097,67.4172,67.2559,67.3724,423929.0
2022-10-28 09:40:00,75.22,75.36,75.22,75.35,267536.0,67.3813,67.5068,67.3813,67.4978,267536.0
2022-10-28 09:50:00,75.35,75.44,75.33,75.39,614530.0,67.4978,67.5784,67.4799,67.5336,614530.0
2022-10-28 10:00:00,75.4,75.51,75.36,75.41,521043.0,67.5426,67.6411,67.5068,67.5515,521043.0
2022-10-28 10:10:00,75.43,75.43,75.29,75.31,518210.0,67.5695,67.5695,67.4441,67.462,518210.0
2022-10-28 10:20:00,75.31,75.35,75.24,75.34,225113.0,67.462,67.4978,67.3993,67.4888,225113.0
2022-10-28 10:30:00,75.35,75.4,75.31,75.39,127772.0,67.4978,67.5426,67.462,67.5336,127772.0
2022-10-28 10:40:00,75.39,75.4,75.31,75.4,411719.0,67.5336,67.5426,67.462,67.5426,411719.0
2022-10-28 10:50:00,75.4,75.42,75.37,75.4,106177.0,67.5426,67.5605,67.5157,67.5426,106177.0
2022-10-28 11:00:00,75.4,75.49,75.4,75.48,104869.0,67.5426,67.6232,67.5426,67.6143,104869.0
2022-10-28 11:10:00,75.47,75.5,75.34,75.4,150858.0,67.6053,67.6322,67.4888,67.5426,150858.0
2022-10-28 11:20:00,75.4,75.43,75.33,75.34,118296.0,67.5426,67.5695,67.4799,67.4888,118296.0
2022-10-28 11:30:00,75.35,75.39,75.29,75.33,59796.0,67.4978,67.5336,67.4441,67.4799,59796.0
2022-10-28 11:40:00,75.33,75.39,75.3,75.38,65232.0,67.4799,67.5336,67.453,67.5247,65232.0
2022-10-28 11:50:00,75.38,75.38,75.29,75.29,39226.0,67.5247,67.5247,67.4441,67.4441,39226.0
2022-10-28 12:00:00,75.29,75.33,75.27,75.28,63079.0,67.4441,67.4799,67.4261,67.4351,63079.0
2022-10-28 12:10:00,75.28,75.36,75.28,75.34,914936.0,67.4351,67.5068,67.4351,67.4888,914936.0
2022-10-28 12:20:00,75.34,75.36,75.33,75.34,240714.0,67.4888,67.5068,67.4799,67.4888,240714.0
2022-10-28 12:30:00,75.34,75.36,75.33,75.34,1459508.0,67.4888,67.5068,67.4799,67.4888,1459508.0
2022-10-28 12:40:00,75.34,75.36,75.34,75.36,199065.0,67.4888,67.5068,67.4888,67.5068,199065.0
2022-10-28 12:50:00,75.35,75.38,75.34,75.37,564841.0,67.4978,67.5247,67.4888,67.5157,564841.0
2022-10-28 13:00:00,75.36,75.39,75.35,75.35,278370.0,67.5068,67.5336,67.4978,67.4978,278370.0
2022-10-28 13:10:00,75.35,75.37,75.33,75.33,1375646.0,67.4978,67.5157,67.4799,67.4799,1375646.0
2022-10-28 13:20:00,75.33,75.36,75.31,75.34,69956.0,67.4799,67.5068,67.462,67.4888,69956.0
2022-10-28 13:30:00,75.35,75.37,75.34,75.36,66035.0,67.4978,67.5157,67.4888,67.5068,66035.0
2022-10-28 13:40:00,75.35,75.39,75.35,75.38,41151.0,67.4978,67.5336,67.4978,67.5247,41151.0
2022-10-28 13:50:00,75.38,75.4,75.37,75.39,138744.0,67.5247,67.5426,67.5157,67.5336,138744.0
2022-10-28 14:00:00,75.39,75.4,75.34,75.37,103158.0,67.5336,67.5426,67.4888,67.5157,103158.0
2022-10-28 14:10:00,75.36,75.43,75.36,75.42,108313.0,67.5068,67.5695,67.5068,67.5605,108313.0
2022-10-28 14:20:00,75.42,75.42,75.38,75.38,61370.0,67.5605,67.5605,67.5247,67.5247,61370.0
2022-10-28 14:30:00,75.38,75.4,75.34,75.4,620839.0,67.5247,67.5426,67.4888,67.5426,620839.0
2022-10-28 14:40:00,75.39,75.4,75.3,75.34,250912.0,67.5336,67.5426,67.453,67.4888,250912.0
2022-10-28 14:50:00,75.35,75.39,75.34,75.38,107359.0,67.4978,67.5336,67.4888,67.5247,107359.0
2022-10-28 15:00:00,75.38,75.38,75.33,75.35,94757.0,67.5247,67.5247,67.4799,67.4978,94757.0
2022-10-28 15:10:00,75.34,75.38,75.34,75.37,292075.0,67.4888,67.5247,67.4888,67.5157,292075.0
2022-10-28 15:20:00,75.37,75.39,75.36,75.37,260186.0,67.5157,67.5336,67.5068,67.5157,260186.0
2022-10-28 15:30:00,75.37,75.39,75.36,75.37,145201.0,67.5157,67.5336,67.5068,67.5157,145201.0
2022-10-28 15:40:00,75.38,75.39,75.36,75.37,323288.0,67.5247,67.5336,67.5068,67.5157,323288.0
2022-10-28 15:50:00,75.37,75.45,75.36,75.45,115538.0,67.5157,67.5874,67.5068,67.5874,115538.0
2022-10-31 09:30:00,75.22,75.22,75.06,75.06,120032.0,67.3813,67.3813,67.238,67.238,120032.0
2022-10-31 09:40:00,75.06,75.1,75.04,75.05,86020.0,67.238,67.2739,67.2201,67.2291,86020.0
2022-10-31 09:50:00,75.05,75.14,75.05,75.12,106515.0,67.2291,67.3097,67.2291,67.2918,106515.0
2022-10-31 10:00:00,75.11,75.17,75.1,75.16,337003.0,67.2828,67.3366,67.2739,67.3276,337003.0
2022-10-31 10:10:00,75.16,75.21,75.13,75.2,112689.0,67.3276,67.3724,67.3007,67.3634,112689.0
2022-10-31 10:20:00,75.2,75.2,75.14,75.16,81243.0,67.3634,67.3634,67.3097,67.3276,81243.0
2022-10-31 10:30:00,75.17,75.19,75.15,75.19,45071.0,67.3366,67.3545,67.3186,67.3545,45071.0
2022-10-31 10:40:00,75.19,75.22,75.16,75.18,130453.0,67.3545,67.3813,67.3276,67.3455,130453.0
2022-10-31 10:50:00,75.19,75.25,75.18,75.2,443613.0,67.3545,67.4082,67.3455,67.3634,443613.0
2022-10-31 11:00:00,75.19,75.23,75.16,75.19,90044.0,67.3545,67.3903,67.3276,67.3545,90044.0
2022-10-31 11:10:00,75.18,75.2,75.16,75.16,59798.0,67.3455,67.3634,67.3276,67.3276,59798.0
2022-10-31 11:20:00,75.16,75.23,75.15,75.18,300505.0,67.3276,67.3903,67.3186,67.3455,300505.0
2022-10-31 11:30:00,75.19,75.2,75.16,75.19,153901.0,67.3545,67.3634,67.3276,67.3545,153901.0
2022-10-31 11:40:00,75.2,75.21,75.16,75.18,81206.0,67.3634,67.3724,67.3276,67.3455,81206.0
2022-10-31 11:50:00,75.18,75.21,75.15,75.17,103180.0,67.3455,67.3724,67.3186,67.3366,103180.0
2022-10-31 12:00:00,75.18,75.2,75.14,75.17,103778.0,67.3455,67.3634,67.3097,67.3366,103778.0
2022-10-31 12:10:00,75.18,75.22,75.17,75.18,157365.0,67.3455,67.3813,67.3366,67.3455,157365.0
2022-10-31 12:20:00,75.19,75.2,75.16,75.2,130924.0,67.3545,67.3634,67.3276,67.3634,130924.0
2022-10-31 12:30:00,75.21,75.22,75.18,75.2,67819.0,67.3724,67.3813,67.3455,67.3634,67819.0
2022-10-31 12:40:00,75.2,75.22,75.19,75.2,50845.0,67.3634,67.3813,67.3545,67.3634,50845.0
2022-10-31 12:50:00,75.2,75.21,75.17,75.2,85612.0,67.3634,67.3724,67.3366,67.3634,85612.0
2022-10-31 13:00:00,75.19,75.22,75.17,75.2,109828.0,67.3545,67.3813,67.3366,67.3634,109828.0
2022-10-31 13:10:00,75.19,75.19,75.16,75.17,45180.0,67.3545,67.3545,67.3276,67.3366,45180.0
2022-10-31 13:20:00,75.18,75.21,75.17,75.2,163058.0,67.3455,67.3724,67.3366,67.3634,163058.0
2022-10-31 13:30:00,75.2,75.21,75.18,75.2,74175.0,67.3634,67.3724,67.3455,67.3634,74175.0
2022-10-31 13:40:00,75.2,75.22,75.17,75.17,216929.0,67.3634,67.3813,67.3366,67.3366,216929.0
2022-10-31 13:50:00,75.17,75.2,75.14,75.2,75151.0,67.3366,67.3634,67.3097,67.3634,75151.0
2022-10-31 14:00:00,75.2,75.21,75.17,75.17,53954.0,67.3634,67.3724,67.3366,67.3366,53954.0
2022-10-31 14:10:00,75.17,75.19,75.16,75.17,77704.0,67.3366,67.3545,67.3276,67.3366,77704.0
2022-10-31 14:20:00,75.17,75.19,75.16,75.16,84847.0,67.3366,67.3545,67.3276,67.3276,84847.0
2022-10-31 14:30:00,75.17,75.17,75.14,75.15,87075.0,67.3366,67.3366,67.3097,67.3186,87075.0
2022-10-31 14:40:00,75.15,75.15,75.1,75.1,91846.0,67.3186,67.3186,67.2739,67.2739,91846.0
2022-10-31 14:50:00,75.1,75.11,75.01,75.04,160790.0,67.2739,67.2828,67.1932,67.2201,160790.0
2022-10-31 15:00:00,75.05,75.05,74.94,74.96,882360.0,67.2291,67.2291,67.1305,67.1484,882360.0
2022-10-31 15:10:00,74.96,74.97,74.9,74.92,230292.0,67.1484,67.1574,67.0947,67.1126,230292.0
2022-10-31 15:20:00,74.92,75.01,74.89,75.01,242949.0,67.1126,67.1932,67.0857,67.1932,242949.0
2022-10-31 15:30:00,75.01,75.06,74.99,75.05,211473.0,67.1932,67.238,67.1753,67.2291,211473.0
2022-10-31 15:40:00,75.05,75.07,75.01,75.03,181093.0,67.2291,67.247,67.1932,67.2111,181093.0
2022-10-31 15:50:00,75.03,75.13,74.99,75.11,627043.0,67.2111,67.3007,67.1753,67.2828,627043.0
2022-11-01 09:30:00,75.55,75.55,75.39,75.42,189414.0,67.8649,67.8649,67.7212,67.7481,189414.0
2022-11-01 09:40:00,75.42,75.47,75.33,75.34,471416.0,67.7481,67.793,67.6673,67.6763,471416.0
2022-11-01 09:50:00,75.33,75.43,75.3,75.38,100715.0,67.6673,67.7571,67.6403,67.7122,100715.0
2022-11-01 10:00:00,75.38,75.38,74.91,74.92,222756.0,67.7122,67.7122,67.29,67.299,222756.0
2022-11-01 10:10:00,74.91,75.02,74.89,74.94,108162.0,67.29,67.3888,67.272,67.317,108162.0
2022-11-01 10:20:00,74.93,75.05,74.89,75.05,220748.0,67.308,67.4158,67.272,67.4158,220748.0
2022-11-01 10:30:00,75.06,75.2,75.04,75.08,560422.0,67.4247,67.5505,67.4068,67.4427,560422.0
2022-11-01 10:40:00,75.07,75.07,74.96,74.97,121430.0,67.4337,67.4337,67.3349,67.3439,121430.0
2022-11-01 10:50:00,74.96,75.0,74.86,74.9,238953.0,67.3349,67.3708,67.2451,67.281,238953.0
2022-11-01 11:00:00,74.91,74.96,74.84,74.9,463642.0,67.29,67.3349,67.2271,67.281,463642.0
2022-11-01 11:10:00,74.9,75.02,74.89,74.98,157845.0,67.281,67.3888,67.272,67.3529,157845.0
2022-11-01 11:20:00,74.98,75.01,74.94,74.98,345434.0,67.3529,67.3798,67.317,67.3529,345434.0
2022-11-01 11:30:00,74.98,75.07,74.94,74.96,331219.0,67.3529,67.4337,67.317,67.3349,331219.0
2022-11-01 11:40:00,74.95,75.03,74.93,75.02,67936.0,67.3259,67.3978,67.308,67.3888,67936.0
2022-11-01 11:50:00,75.02,75.08,74.99,75.08,89194.0,67.3888,67.4427,67.3619,67.4427,89194.0
2022-11-01 12:00:00,75.08,75.21,75.04,75.12,196281.0,67.4427,67.5595,67.4068,67.4786,196281.0
2022-11-01 12:10:00,75.12,75.15,75.07,75.09,238500.0,67.4786,67.5056,67.4337,67.4517,238500.0
2022-11-01 12:20:00,75.1,75.12,75.06,75.09,251748.0,67.4607,67.4786,67.4247,67.4517,251748.0
2022-11-01 12:30:00,75.09,75.13,75.05,75.06,373601.0,67.4517,67.4876,67.4158,67.4247,373601.0
2022-11-01 12:40:00,75.06,75.09,75.05,75.09,423352.0,67.4247,67.4517,67.4158,67.4517,423352.0
2022-11-01 12:50:00,75.09,75.1,75.05,75.1,150649.0,67.4517,67.4607,67.4158,67.4607,150649.0
2022-11-01 13:00:00,75.11,75.12,75.08,75.09,97383.0,67.4697,67.4786,67.4427,67.4517,97383.0
2022-11-01 13:10:00,75.09,75.15,75.08,75.1,209517.0,67.4517,67.5056,67.4427,67.4607,209517.0
2022-11-01 13:20:00,75.09,75.12,75.05,75.06,418480.0,67.4517,67.4786,67.4158,67.4247,418480.0
2022-11-01 13:30:00,75.06,75.09,75.06,75.06,52800.0,67.4247,67.4517,67.4247,67.4247,52800.0
2022-11-01 13:40:00,75.06,75.08,75.06,75.06,108620.0,67.4247,67.4427,67.4247,67.4247,108620.0
2022-11-01 13:50:00,75.06,75.1,75.05,75.09,451370.0,67.4247,67.4607,67.4158,67.4517,451370.0
2022-11-01 14:00:00,75.09,75.09,75.05,75.08,66535.0,67.4517,67.4517,67.4158,67.4427,66535.0
2022-11-01 14:10:00,75.08,75.09,75.06,75.08,47558.0,67.4427,67.4517,67.4247,67.4427,47558.0
2022-11-01 14:20:00,75.07,75.11,75.05,75.11,171420.0,67.4337,67.4697,67.4158,67.4697,171420.0
2022-11-01 14:30:00,75.11,75.18,75.1,75.13,305971.0,67.4697,67.5325,67.4607,67.4876,305971.0
2022-11-01 14:40:00,75.13,75.18,75.09,75.13,5080242.0,67.4876,67.5325,67.4517,67.4876,5080242.0
2022-11-01 14:50:00,75.13,75.24,75.12,75.23,208146.0,67.4876,67.5864,67.4786,67.5775,208146.0
2022-11-01 15:00:00,75.23,75.24,75.17,75.21,141072.0,67.5775,67.5864,67.5236,67.5595,141072.0
2022-11-01 15:10:00,75.22,75.22,75.15,75.18,85137.0,67.5685,67.5685,67.5056,67.5325,85137.0
2022-11-01 15:20:00,75.19,75.22,75.16,75.2,99001.0,67.5415,67.5685,67.5146,67.5505,99001.0
2022-11-01 15:30:00,75.21,75.23,75.19,75.2,317687.0,67.5595,67.5775,67.5415,67.5505,317687.0
2022-11-01 15:40:00,75.2,75.24,75.19,75.24,348386.0,67.5505,67.5864,67.5415,67.5864,348386.0
2022-11-01 15:50:00,75.24,75.26,75.14,75.14,471715.0,67.5864,67.6044,67.4966,67.4966,471715.0
2022-11-02 09:30:00,75.21,75.27,75.11,75.14,234191.0,67.5595,67.6134,67.4697,67.4966,234191.0
2022-11-02 09:40:00,75.15,75.2,75.12,75.18,137102.0,67.5056,67.5505,67.4786,67.5325,137102.0
2022-11-02 09:50:00,75.17,75.2,75.14,75.14,147520.0,67.5236,67.5505,67.4966,67.4966,147520.0
2022-11-02 10:00:00,75.15,75.19,75.11,75.19,102442.0,67.5056,67.5415,67.4697,67.5415,102442.0
2022-11-02 10:10:00,75.2,75.25,75.18,75.25,105378.0,67.5505,67.5954,67.5325,67.5954,105378.0
2022-11-02 10:20:00,75.24,75.24,75.2,75.23,163738.0,67.5864,67.5864,67.5505,67.5775,163738.0
2022-11-02 10:30:00,75.22,75.26,75.2,75.24,85413.0,67.5685,67.6044,67.5505,67.5864,85413.0
2022-11-02 10:40:00,75.24,75.33,75.24,75.32,166655.0,67.5864,67.6673,67.5864,67.6583,166655.0
2022-11-02 10:50:00,75.33,75.35,75.3,75.33,234882.0,67.6673,67.6852,67.6403,67.6673,234882.0
2022-11-02 11:00:00,75.32,75.33,75.29,75.3,219194.0,67.6583,67.6673,67.6314,67.6403,219194.0
2022-11-02 11:10:00,75.31,75.33,75.26,75.31,956202.0,67.6493,67.6673,67.6044,67.6493,956202.0
2022-11-02 11:20:00,75.31,75.32,75.27,75.28,75514.0,67.6493,67.6583,67.6134,67.6224,75514.0
2022-11-02 11:30:00,75.28,75.31,75.26,75.31,131976.0,67.6224,67.6493,67.6044,67.6493,131976.0
2022-11-02 11:40:00,75.3,75.34,75.29,75.31,30038.0,67.6403,67.6763,67.6314,67.6493,30038.0
2022-11-02 11:50:00,75.31,75.32,75.27,75.29,100951.0,67.6493,67.6583,67.6134,67.6314,100951.0
2022-11-02 12:00:00,75.29,75.32,75.26,75.3,78287.0,67.6314,67.6583,67.6044,67.6403,78287.0
2022-11-02 12:10:00,75.3,75.31,75.29,75.3,25789.0,67.6403,67.6493,67.6314,67.6403,25789.0
2022-11-02 12:20:00,75.31,75.32,75.29,75.31,49750.0,67.6493,67.6583,67.6314,67.6493,49750.0
2022-11-02 12:30:00,75.3,75.35,75.3,75.31,48151.0,67.6403,67.6852,67.6403,67.6493,48151.0
2022-11-02 12:40:00,75.31,75.34,75.31,75.32,29623.0,67.6493,67.6763,67.6493,67.6583,29623.0
2022-11-02 12:50:00,75.33,75.34,75.3,75.31,215123.0,67.6673,67.6763,67.6403,67.6493,215123.0
2022-11-02 13:00:00,75.31,75.32,75.3,75.31,122471.0,67.6493,67.6583,67.6403,67.6493,122471.0
2022-11-02 13:10:00,75.31,75.32,75.3,75.31,65871.0,67.6493,67.6583,67.6403,67.6493,65871.0
2022-11-02 13:20:00,75.3,75.32,75.27,75.31,59049.0,67.6403,67.6583,67.6134,67.6493,59049.0
2022-11-02 13:30:00,75.3,75.33,75.3,75.32,109789.0,67.6403,67.6673,67.6403,67.6583,109789.0
2022-11-02 13:40:00,75.33,75.37,75.32,75.37,96806.0,67.6673,67.7032,67.6583,67.7032,96806.0
2022-11-02 13:50:00,75.38,75.47,75.35,75.47,199694.0,67.7122,67.793,67.6852,67.793,199694.0
2022-11-02 14:00:00,75.55,75.82,75.21,75.7,612153.0,67.8649,68.1074,67.5595,67.9996,612153.0
2022-11-02 14:10:00,75.7,75.73,75.61,75.68,118865.0,67.9996,68.0266,67.9188,67.9817,118865.0
2022-11-02 14:20:00,75.67,75.71,75.62,75.69,111324.0,67.9727,68.0086,67.9278,67.9907,111324.0
2022-11-02 14:30:00,75.7,75.95,75.49,75.68,610391.0,67.9996,68.2242,67.811,67.9817,610391.0
2022-11-02 14:40:00,75.67,75.74,75.46,75.47,387228.0,67.9727,68.0356,67.7841,67.793,387228.0
2022-11-02 14:50:00,75.48,75.52,75.13,75.25,310352.0,67.802,67.838,67.4876,67.5954,310352.0
2022-11-02 15:00:00,75.22,75.4,75.2,75.36,105655.0,67.5685,67.7302,67.5505,67.6942,105655.0
2022-11-02 15:10:00,75.36,75.36,75.1,75.11,220504.0,67.6942,67.6942,67.4607,67.4697,220504.0
2022-11-02 15:20:00,75.1,75.11,74.75,74.87,153628.0,67.4607,67.4697,67.1463,67.2541,153628.0
2022-11-02 15:30:00,74.86,74.91,74.8,74.9,321333.0,67.2451,67.29,67.1912,67.281,321333.0
2022-11-02 15:40:00,74.9,74.99,74.87,74.94,274600.0,67.281,67.3619,67.2541,67.317,274600.0
2022-11-02 15:50:00,74.94,74.94,74.85,74.9,190021.0,67.317,67.317,67.2361,67.281,190021.0
2022-11-03 09:30:00,74.33,74.35,74.2,74.3,1043454.0,66.769,66.787,66.6522,66.7421,1043454.0
2022-11-03 09:40:00,74.31,74.42,74.24,74.29,491515.0,66.751,66.8498,66.6882,66.7331,491515.0
2022-11-03 09:50:00,74.29,74.35,74.26,74.28,307651.0,66.7331,66.787,66.7061,66.7241,307651.0
2022-11-03 10:00:00,74.3,74.5,74.28,74.43,1170167.0,66.7421,66.9217,66.7241,66.8588,1170167.0
2022-11-03 10:10:00,74.44,74.53,74.4,74.48,438840.0,66.8678,66.9487,66.8319,66.9037,438840.0
2022-11-03 10:20:00,74.48,74.51,74.4,74.5,364353.0,66.9037,66.9307,66.8319,66.9217,364353.0
2022-11-03 10:30:00,74.5,74.51,74.41,74.45,230475.0,66.9217,66.9307,66.8409,66.8768,230475.0
2022-11-03 10:40:00,74.45,74.57,74.45,74.53,226913.0,66.8768,66.9846,66.8768,66.9487,226913.0
2022-11-03 10:50:00,74.54,74.65,74.53,74.65,415005.0,66.9576,67.0565,66.9487,67.0565,415005.0
2022-11-03 11:00:00,74.65,74.65,74.59,74.62,295515.0,67.0565,67.0565,67.0026,67.0295,295515.0
2022-11-03 11:10:00,74.62,74.64,74.54,74.57,257491.0,67.0295,67.0475,66.9576,66.9846,257491.0
2022-11-03 11:20:00,74.57,74.61,74.51,74.52,396946.0,66.9846,67.0205,66.9307,66.9397,396946.0
2022-11-03 11:30:00,74.52,74.54,74.48,74.53,264705.0,66.9397,66.9576,66.9037,66.9487,264705.0
2022-11-03 11:40:00,74.54,74.54,74.45,74.45,208318.0,66.9576,66.9576,66.8768,66.8768,208318.0
2022-11-03 11:50:00,74.45,74.47,74.36,74.38,310567.0,66.8768,66.8948,66.796,66.8139,310567.0
2022-11-03 12:00:00,74.38,74.5,74.37,74.48,507971.0,66.8139,66.9217,66.8049,66.9037,507971.0
2022-11-03 12:10:00,74.48,74.54,74.47,74.54,393396.0,66.9037,66.9576,66.8948,66.9576,393396.0
2022-11-03 12:20:00,74.54,74.54,74.49,74.5,548178.0,66.9576,66.9576,66.9127,66.9217,548178.0
2022-11-03 12:30:00,74.5,74.51,74.42,74.43,445180.0,66.9217,66.9307,66.8498,66.8588,445180.0
2022-11-03 12:40:00,74.43,74.54,74.43,74.51,1170802.0,66.8588,66.9576,66.8588,66.9307,1170802.0
2022-11-03 12:50:00,74.51,74.57,74.51,74.56,557179.0,66.9307,66.9846,66.9307,66.9756,557179.0
2022-11-03 13:00:00,74.56,74.62,74.56,74.62,612481.0,66.9756,67.0295,66.9756,67.0295,612481.0
2022-11-03 13:10:00,74.62,74.72,74.59,74.7,849218.0,67.0295,67.1193,67.0026,67.1014,849218.0
2022-11-03 13:20:00,74.7,74.78,74.7,74.73,1213337.0,67.1014,67.1732,67.1014,67.1283,1213337.0
2022-11-03 13:30:00,74.72,74.74,74.71,74.74,813988.0,67.1193,67.1373,67.1103,67.1373,813988.0
2022-11-03 13:40:00,74.73,74.81,74.73,74.81,801216.0,67.1283,67.2002,67.1283,67.2002,801216.0
2022-11-03 13:50:00,74.81,74.83,74.75,74.77,686664.0,67.2002,67.2181,67.1463,67.1642,686664.0
2022-11-03 14:00:00,74.77,74.8,74.76,74.78,694888.0,67.1642,67.1912,67.1553,67.1732,694888.0
2022-11-03 14:10:00,74.77,74.78,74.74,74.77,630641.0,67.1642,67.1732,67.1373,67.1642,630641.0
2022-11-03 14:20:00,74.78,74.82,74.76,74.81,643998.0,67.1732,67.2092,67.1553,67.2002,643998.0
2022-11-03 14:30:00,74.81,74.89,74.81,74.83,774095.0,67.2002,67.272,67.2002,67.2181,774095.0
2022-11-03 14:40:00,74.83,74.85,74.8,74.85,710039.0,67.2181,67.2361,67.1912,67.2361,710039.0
2022-11-03 14:50:00,74.84,74.86,74.82,74.82,736042.0,67.2271,67.2451,67.2092,67.2092,736042.0
2022-11-03 15:00:00,74.82,74.83,74.79,74.8,646016.0,67.2092,67.2181,67.1822,67.1912,646016.0
2022-11-03 15:10:00,74.8,74.8,74.75,74.77,1212453.0,67.1912,67.1912,67.1463,67.1642,1212453.0
2022-11-03 15:20:00,74.77,74.8,74.76,74.8,704394.0,67.1642,67.1912,67.1553,67.1912,704394.0
2022-11-03 15:30:00,74.79,74.81,74.76,74.77,832801.0,67.1822,67.2002,67.1553,67.1642,832801.0
2022-11-03 15:40:00,74.76,74.8,74.75,74.78,794266.0,67.1553,67.1912,67.1463,67.1732,794266.0
2022-11-03 15:50:00,74.79,74.8,74.71,74.72,1691753.0,67.1822,67.1912,67.1103,67.1193,1691753.0
2022-11-04 09:30:00,74.95,74.95,74.73,74.78,320408.0,67.3259,67.3259,67.1283,67.1732,320408.0
2022-11-04 09:40:00,74.79,74.82,74.65,74.66,205220.0,67.1822,67.2092,67.0565,67.0654,205220.0
2022-11-04 09:50:00,74.67,74.82,74.64,74.81,158854.0,67.0744,67.2092,67.0475,67.2002,158854.0
2022-11-04 10:00:00,74.82,74.91,74.78,74.86,200703.0,67.2092,67.29,67.1732,67.2451,200703.0
2022-11-04 10:10:00,74.87,74.97,74.81,74.93,306871.0,67.2541,67.3439,67.2002,67.308,306871.0
2022-11-04 10:20:00,74.93,75.08,74.9,75.05,97492.0,67.308,67.4427,67.281,67.4158,97492.0
2022-11-04 10:30:00,75.05,75.15,75.01,75.07,528143.0,67.4158,67.5056,67.3798,67.4337,528143.0
2022-11-04 10:40:00,75.07,75.11,74.98,75.03,52835.0,67.4337,67.4697,67.3529,67.3978,52835.0
2022-11-04 10:50:00,75.03,75.05,74.95,74.96,82217.0,67.3978,67.4158,67.3259,67.3349,82217.0
2022-11-04 11:00:00,74.98,75.02,74.9,74.92,75226.0,67.3529,67.3888,67.281,67.299,75226.0
2022-11-04 11:10:00,74.92,74.96,74.9,74.9,81070.0,67.299,67.3349,67.281,67.281,81070.0
2022-11-04 11:20:00,74.9,74.93,74.79,74.8,113110.0,67.281,67.308,67.1822,67.1912,113110.0
2022-11-04 11:30:00,74.79,74.86,74.78,74.81,110161.0,67.1822,67.2451,67.1732,67.2002,110161.0
2022-11-04 11:40:00,74.81,74.85,74.79,74.84,448505.0,67.2002,67.2361,67.1822,67.2271,448505.0
2022-11-04 11:50:00,74.82,74.83,74.76,74.77,104456.0,67.2092,67.2181,67.1553,67.1642,104456.0
2022-11-04 12:00:00,74.77,74.78,74.69,74.77,126406.0,67.1642,67.1732,67.0924,67.1642,126406.0
2022-11-04 12:10:00,74.77,74.82,74.74,74.8,158866.0,67.1642,67.2092,67.1373,67.1912,158866.0
2022-11-04 12:20:00,74.8,74.84,74.78,74.84,175656.0,67.1912,67.2271,67.1732,67.2271,175656.0
2022-11-04 12:30:00,74.84,74.84,74.74,74.75,237282.0,67.2271,67.2271,67.1373,67.1463,237282.0
2022-11-04 12:40:00,74.75,74.76,74.68,74.7,113068.0,67.1463,67.1553,67.0834,67.1014,113068.0
2022-11-04 12:50:00,74.7,74.75,74.69,74.74,147867.0,67.1014,67.1463,67.0924,67.1373,147867.0
2022-11-04 13:00:00,74.73,74.75,74.69,74.72,107090.0,67.1283,67.1463,67.0924,67.1193,107090.0
2022-11-04 13:10:00,74.72,74.78,74.71,74.76,50603.0,67.1193,67.1732,67.1103,67.1553,50603.0
2022-11-04 13:20:00,74.77,74.79,74.75,74.76,15835.0,67.1642,67.1822,67.1463,67.1553,15835.0
2022-11-04 13:30:00,74.76,74.78,74.73,74.76,64413.0,67.1553,67.1732,67.1283,67.1553,64413.0
2022-11-04 13:40:00,74.75,74.81,74.73,74.81,72907.0,67.1463,67.2002,67.1283,67.2002,72907.0
2022-11-04 13:50:00,74.8,74.82,74.78,74.79,33825.0,67.1912,67.2092,67.1732,67.1822,33825.0
2022-11-04 14:00:00,74.79,74.8,74.74,74.77,31848.0,67.1822,67.1912,67.1373,67.1642,31848.0
2022-11-04 14:10:00,74.77,74.83,74.76,74.83,111991.0,67.1642,67.2181,67.1553,67.2181,111991.0
2022-11-04 14:20:00,74.83,74.87,74.81,74.83,255703.0,67.2181,67.2541,67.2002,67.2181,255703.0
2022-11-04 14:30:00,74.83,74.86,74.81,74.86,74223.0,67.2181,67.2451,67.2002,67.2451,74223.0
2022-11-04 14:40:00,74.86,74.9,74.85,74.86,45997.0,67.2451,67.281,67.2361,67.2451,45997.0
2022-11-04 14:50:00,74.87,74.94,74.87,74.91,47838.0,67.2541,67.317,67.2541,67.29,47838.0
2022-11-04 15:00:00,74.9,74.93,74.89,74.93,117418.0,67.281,67.308,67.272,67.308,117418.0
2022-11-04 15:10:00,74.94,74.95,74.9,74.91,123669.0,67.317,67.3259,67.281,67.29,123669.0
2022-11-04 15:20:00,74.9,74.9,74.86,74.88,41134.0,67.281,67.281,67.2451,67.2631,41134.0
2022-11-04 15:30:00,74.88,74.93,74.86,74.92,62408.0,67.2631,67.308,67.2451,67.299,62408.0
2022-11-04 15:40:00,74.92,74.96,74.89,74.93,83381.0,67.299,67.3349,67.272,67.308,83381.0
2022-11-04 15:50:00,74.94,74.96,74.91,74.91,140533.0,67.317,67.3349,67.29,67.29,140533.0
2022-11-07 09:30:00,74.87,74.96,74.84,74.86,92800.0,67.2541,67.3349,67.2271,67.2451,92800.0
2022-11-07 09:40:00,74.85,74.9,74.8,74.81,50098.0,67.2361,67.281,67.1912,67.2002,50098.0
2022-11-07 09:50:00,74.81,74.82,74.68,74.71,253409.0,67.2002,67.2092,67.0834,67.1103,253409.0
2022-11-07 10:00:00,74.71,74.82,74.71,74.82,76565.0,67.1103,67.2092,67.1103,67.2092,76565.0
2022-11-07 10:10:00,74.82,74.84,74.79,74.84,52693.0,67.2092,67.2271,67.1822,67.2271,52693.0
2022-11-07 10:20:00,74.83,74.83,74.74,74.76,54087.0,67.2181,67.2181,67.1373,67.1553,54087.0
2022-11-07 10:30:00,74.77,74.77,74.71,74.72,69451.0,67.1642,67.1642,67.1103,67.1193,69451.0
2022-11-07 10:40:00,74.73,74.76,74.71,74.75,189470.0,67.1283,67.1553,67.1103,67.1463,189470.0
2022-11-07 10:50:00,74.76,74.81,74.74,74.81,40853.0,67.1553,67.2002,67.1373,67.2002,40853.0
2022-11-07 11:00:00,74.81,74.82,74.76,74.8,40676.0,67.2002,67.2092,67.1553,67.1912,40676.0
2022-11-07 11:10:00,74.8,74.83,74.75,74.81,67391.0,67.1912,67.2181,67.1463,67.2002,67391.0
2022-11-07 11:20:00,74.81,74.83,74.73,74.73,70040.0,67.2002,67.2181,67.1283,67.1283,70040.0
2022-11-07 11:30:00,74.73,74.75,74.69,74.69,28298.0,67.1283,67.1463,67.0924,67.0924,28298.0
2022-11-07 11:40:00,74.69,74.69,74.6,74.62,34458.0,67.0924,67.0924,67.0115,67.0295,34458.0
2022-11-07 11:50:00,74.62,74.66,74.61,74.66,52584.0,67.0295,67.0654,67.0205,67.0654,52584.0
2022-11-07 12:00:00,74.65,74.69,74.64,74.68,52590.0,67.0565,67.0924,67.0475,67.0834,52590.0
2022-11-07 12:10:00,74.68,74.7,74.62,74.64,28115.0,67.0834,67.1014,67.0295,67.0475,28115.0
2022-11-07 12:20:00,74.65,74.7,74.63,74.69,19767.0,67.0565,67.1014,67.0385,67.0924,19767.0
2022-11-07 12:30:00,74.7,74.75,74.69,74.75,35856.0,67.1014,67.1463,67.0924,67.1463,35856.0
2022-11-07 12:40:00,74.76,74.79,74.75,74.78,19832.0,67.1553,67.1822,67.1463,67.1732,19832.0
2022-11-07 12:50:00,74.78,74.79,74.77,74.78,15762.0,67.1732,67.1822,67.1642,67.1732,15762.0
2022-11-07 13:00:00,74.78,74.84,74.78,74.84,25863.0,67.1732,67.2271,67.1732,67.2271,25863.0
2022-11-07 13:10:00,74.84,74.88,74.83,74.84,46943.0,67.2271,67.2631,67.2181,67.2271,46943.0
2022-11-07 13:20:00,74.85,74.85,74.8,74.84,23492.0,67.2361,67.2361,67.1912,67.2271,23492.0
2022-11-07 13:30:00,74.84,74.85,74.82,74.84,73517.0,67.2271,67.2361,67.2092,67.2271,73517.0
2022-11-07 13:40:00,74.84,74.84,74.82,74.83,20878.0,67.2271,67.2271,67.2092,67.2181,20878.0
2022-11-07 13:50:00,74.83,74.85,74.82,74.84,27877.0,67.2181,67.2361,67.2092,67.2271,27877.0
2022-11-07 14:00:00,74.84,74.86,74.82,74.83,32517.0,67.2271,67.2451,67.2092,67.2181,32517.0
2022-11-07 14:10:00,74.84,74.89,74.83,74.88,42125.0,67.2271,67.272,67.2181,67.2631,42125.0
2022-11-07 14:20:00,74.87,74.9,74.84,74.9,101768.0,67.2541,67.281,67.2271,67.281,101768.0
2022-11-07 14:30:00,74.9,74.9,74.86,74.87,41268.0,67.281,67.281,67.2451,67.2541,41268.0
2022-11-07 14:40:00,74.87,74.88,74.83,74.86,89971.0,67.2541,67.2631,67.2181,67.2451,89971.0
2022-11-07 14:50:00,74.86,74.87,74.8,74.8,49693.0,67.2451,67.2541,67.1912,67.1912,49693.0
2022-11-07 15:00:00,74.8,74.83,74.79,74.81,91852.0,67.1912,67.2181,67.1822,67.2002,91852.0
2022-11-07 15:10:00,74.81,74.86,74.81,74.82,319917.0,67.2002,67.2451,67.2002,67.2092,319917.0
2022-11-07 15:20:00,74.83,74.84,74.8,74.84,93625.0,67.2181,67.2271,67.1912,67.2271,93625.0
2022-11-07 15:30:00,74.84,74.85,74.79,74.81,67683.0,67.2271,67.2361,67.1822,67.2002,67683.0
2022-11-07 15:40:00,74.81,74.85,74.8,74.84,96414.0,67.2002,67.2361,67.1912,67.2271,96414.0
2022-11-07 15:50:00,74.84,74.85,74.78,74.8,134190.0,67.2271,67.2361,67.1732,67.1912,134190.0
2022-11-08 09:30:00,74.98,74.98,74.88,74.89,54656.0,67.3529,67.3529,67.2631,67.272,54656.0
2022-11-08 09:40:00,74.89,74.94,74.88,74.93,140011.0,67.272,67.317,67.2631,67.308,140011.0
2022-11-08 09:50:00,74.92,75.0,74.92,74.95,134853.0,67.299,67.3708,67.299,67.3259,134853.0
2022-11-08 10:00:00,74.95,74.99,74.94,74.97,110013.0,67.3259,67.3619,67.317,67.3439,110013.0
2022-11-08 10:10:00,74.97,75.04,74.97,75.04,45044.0,67.3439,67.4068,67.3439,67.4068,45044.0
2022-11-08 10:20:00,75.03,75.06,75.0,75.01,53607.0,67.3978,67.4247,67.3708,67.3798,53607.0
2022-11-08 10:30:00,75.02,75.09,75.01,75.06,50141.0,67.3888,67.4517,67.3798,67.4247,50141.0
2022-11-08 10:40:00,75.06,75.16,75.05,75.14,70431.0,67.4247,67.5146,67.4158,67.4966,70431.0
2022-11-08 10:50:00,75.14,75.15,75.1,75.11,302225.0,67.4966,67.5056,67.4607,67.4697,302225.0
2022-11-08 11:00:00,75.11,75.12,75.03,75.04,96006.0,67.4697,67.4786,67.3978,67.4068,96006.0
2022-11-08 11:10:00,75.07,75.11,75.07,75.08,42042.0,67.4337,67.4697,67.4337,67.4427,42042.0
2022-11-08 11:20:00,75.08,75.13,75.07,75.12,55704.0,67.4427,67.4876,67.4337,67.4786,55704.0
2022-11-08 11:30:00,75.12,75.16,75.11,75.15,39580.0,67.4786,67.5146,67.4697,67.5056,39580.0
2022-11-08 11:40:00,75.15,75.18,75.12,75.12,40608.0,67.5056,67.5325,67.4786,67.4786,40608.0
2022-11-08 11:50:00,75.11,75.16,75.11,75.15,37558.0,67.4697,67.5146,67.4697,67.5056,37558.0
2022-11-08 12:00:00,75.16,75.17,75.12,75.13,27604.0,67.5146,67.5236,67.4786,67.4876,27604.0
2022-11-08 12:10:00,75.13,75.15,75.08,75.1,47166.0,67.4876,67.5056,67.4427,67.4607,47166.0
2022-11-08 12:20:00,75.1,75.16,75.09,75.13,123470.0,67.4607,67.5146,67.4517,67.4876,123470.0
2022-11-08 12:30:00,75.14,75.15,75.11,75.13,43717.0,67.4966,67.5056,67.4697,67.4876,43717.0
2022-11-08 12:40:00,75.13,75.15,75.11,75.13,37287.0,67.4876,67.5056,67.4697,67.4876,37287.0
2022-11-08 12:50:00,75.12,75.15,75.11,75.15,24583.0,67.4786,67.5056,67.4697,67.5056,24583.0
2022-11-08 13:00:00,75.15,75.22,75.14,75.2,48024.0,67.5056,67.5685,67.4966,67.5505,48024.0
2022-11-08 13:10:00,75.2,75.22,75.17,75.19,32273.0,67.5505,67.5685,67.5236,67.5415,32273.0
2022-11-08 13:20:00,75.17,75.17,75.04,75.05,64893.0,67.5236,67.5236,67.4068,67.4158,64893.0
2022-11-08 13:30:00,75.03,75.08,75.02,75.08,57063.0,67.3978,67.4427,67.3888,67.4427,57063.0
2022-11-08 13:40:00,75.08,75.13,75.07,75.08,28103.0,67.4427,67.4876,67.4337,67.4427,28103.0
2022-11-08 13:50:00,75.08,75.12,75.06,75.08,50366.0,67.4427,67.4786,67.4247,67.4427,50366.0
2022-11-08 14:00:00,75.08,75.11,75.07,75.08,618581.0,67.4427,67.4697,67.4337,67.4427,618581.0
2022-11-08 14:10:00,75.08,75.09,75.06,75.06,61109.0,67.4427,67.4517,67.4247,67.4247,61109.0
2022-11-08 14:20:00,75.06,75.07,75.02,75.02,91325.0,67.4247,67.4337,67.3888,67.3888,91325.0
2022-11-08 14:30:00,75.03,75.06,74.99,75.05,69291.0,67.3978,67.4247,67.3619,67.4158,69291.0
2022-11-08 14:40:00,75.06,75.1,75.05,75.1,144714.0,67.4247,67.4607,67.4158,67.4607,144714.0
2022-11-08 14:50:00,75.09,75.14,75.06,75.1,2211494.0,67.4517,67.4966,67.4247,67.4607,2211494.0
2022-11-08 15:00:00,75.1,75.17,75.08,75.14,69196.0,67.4607,67.5236,67.4427,67.4966,69196.0
2022-11-08 15:10:00,75.15,75.17,75.13,75.16,86992.0,67.5056,67.5236,67.4876,67.5146,86992.0
2022-11-08 15:20:00,75.16,75.18,75.14,75.16,490693.0,67.5146,67.5325,67.4966,67.5146,490693.0
2022-11-08 15:30:00,75.16,75.16,75.11,75.12,100589.0,67.5146,67.5146,67.4697,67.4786,100589.0
2022-11-08 15:40:00,75.13,75.13,75.06,75.07,46038.0,67.4876,67.4876,67.4247,67.4337,46038.0
2022-11-08 15:50:00,75.08,75.1,75.04,75.04,942165.0,67.4427,67.4607,67.4068,67.4068,942165.0
2022-11-09 09:30:00,74.98,74.98,74.82,74.87,68104.0,67.3529,67.3529,67.2092,67.2541,68104.0
2022-11-09 09:40:00,74.87,74.92,74.83,74.89,62636.0,67.2541,67.299,67.2181,67.272,62636.0
2022-11-09 09:50:00,74.89,74.9,74.84,74.9,42822.0,67.272,67.281,67.2271,67.281,42822.0
2022-11-09 10:00:00,74.89,75.07,74.89,75.07,143370.0,67.272,67.4337,67.272,67.4337,143370.0
2022-11-09 10:10:00,75.07,75.1,75.01,75.1,127269.0,67.4337,67.4607,67.3798,67.4607,127269.0
2022-11-09 10:20:00,75.1,75.18,75.1,75.14,55578.0,67.4607,67.5325,67.4607,67.4966,55578.0
2022-11-09 10:30:00,75.14,75.18,75.05,75.06,91689.0,67.4966,67.5325,67.4158,67.4247,91689.0
2022-11-09 10:40:00,75.06,75.09,75.0,75.07,180069.0,67.4247,67.4517,67.3708,67.4337,180069.0
2022-11-09 10:50:00,75.08,75.17,75.05,75.14,90361.0,67.4427,67.5236,67.4158,67.4966,90361.0
2022-11-09 11:00:00,75.15,75.2,75.12,75.2,79000.0,67.5056,67.5505,67.4786,67.5505,79000.0
2022-11-09 11:10:00,75.2,75.26,75.17,75.19,80754.0,67.5505,67.6044,67.5236,67.5415,80754.0
2022-11-09 11:20:00,75.19,75.23,75.17,75.17,79362.0,67.5415,67.5775,67.5236,67.5236,79362.0
2022-11-09 11:30:00,75.18,75.19,75.11,75.12,49511.0,67.5325,67.5415,67.4697,67.4786,49511.0
2022-11-09 11:40:00,75.1,75.16,75.1,75.15,69873.0,67.4607,67.5146,67.4607,67.5056,69873.0
2022-11-09 11:50:00,75.15,75.15,75.08,75.09,117228.0,67.5056,67.5056,67.4427,67.4517,117228.0
2022-11-09 12:00:00,75.09,75.11,75.09,75.11,84817.0,67.4517,67.4697,67.4517,67.4697,84817.0
2022-11-09 12:10:00,75.11,75.12,75.1,75.12,34931.0,67.4697,67.4786,67.4607,67.4786,34931.0
2022-11-09 12:20:00,75.12,75.13,75.08,75.12,438372.0,67.4786,67.4876,67.4427,67.4786,438372.0
2022-11-09 12:30:00,75.11,75.15,75.08,75.09,46348.0,67.4697,67.5056,67.4427,67.4517,46348.0
2022-11-09 12:40:00,75.08,75.11,75.07,75.09,24597.0,67.4427,67.4697,67.4337,67.4517,24597.0
2022-11-09 12:50:00,75.1,75.16,75.1,75.16,73447.0,67.4607,67.5146,67.4607,67.5146,73447.0
2022-11-09 13:00:00,75.16,75.19,74.97,75.05,358784.0,67.5146,67.5415,67.3439,67.4158,358784.0
2022-11-09 13:10:00,75.05,75.06,74.98,74.99,32392.0,67.4158,67.4247,67.3529,67.3619,32392.0
2022-11-09 13:20:00,74.99,75.01,74.95,75.0,58102.0,67.3619,67.3798,67.3259,67.3708,58102.0
2022-11-09 13:30:00,74.99,75.0,74.94,74.98,55703.0,67.3619,67.3708,67.317,67.3529,55703.0
2022-11-09 13:40:00,74.98,75.0,74.94,74.97,91455.0,67.3529,67.3708,67.317,67.3439,91455.0
2022-11-09 13:50:00,74.97,74.98,74.95,74.98,153394.0,67.3439,67.3529,67.3259,67.3529,153394.0
2022-11-09 14:00:00,74.97,74.98,74.93,74.97,60088.0,67.3439,67.3529,67.308,67.3439,60088.0
2022-11-09 14:10:00,74.97,74.98,74.95,74.96,91969.0,67.3439,67.3529,67.3259,67.3349,91969.0
2022-11-09 14:20:00,74.96,74.98,74.93,74.97,43420.0,67.3349,67.3529,67.308,67.3439,43420.0
2022-11-09 14:30:00,74.96,74.96,74.87,74.89,40710.0,67.3349,67.3349,67.2541,67.272,40710.0
2022-11-09 14:40:00,74.89,74.97,74.88,74.95,59521.0,67.272,67.3439,67.2631,67.3259,59521.0
2022-11-09 14:50:00,74.95,75.0,74.94,75.0,64619.0,67.3259,67.3708,67.317,67.3708,64619.0
2022-11-09 15:00:00,74.99,75.02,74.97,75.0,149670.0,67.3619,67.3888,67.3439,67.3708,149670.0
2022-11-09 15:10:00,75.0,75.0,74.94,74.95,185933.0,67.3708,67.3708,67.317,67.3259,185933.0
2022-11-09 15:20:00,74.95,74.99,74.94,74.97,137838.0,67.3259,67.3619,67.317,67.3439,137838.0
2022-11-09 15:30:00,74.97,75.01,74.96,74.97,257620.0,67.3439,67.3798,67.3349,67.3439,257620.0
2022-11-09 15:40:00,74.97,75.0,74.95,74.98,475173.0,67.3439,67.3708,67.3259,67.3529,475173.0
2022-11-09 15:50:00,74.99,75.03,74.97,75.01,352253.0,67.3619,67.3978,67.3439,67.3798,352253.0
2022-11-10 09:30:00,76.27,76.53,76.27,76.52,285352.0,68.5117,68.7452,68.5117,68.7362,285352.0
2022-11-10 09:40:00,76.53,76.6,76.47,76.6,112801.0,68.7452,68.8081,68.6913,68.8081,112801.0
2022-11-10 09:50:00,76.6,76.7,76.56,76.7,259454.0,68.8081,68.8979,68.7722,68.8979,259454.0
2022-11-10 10:00:00,76.71,76.83,76.71,76.8,132512.0,68.9069,69.0147,68.9069,68.9878,132512.0
2022-11-10 10:10:00,76.81,76.82,76.7,76.74,581585.0,68.9967,69.0057,68.8979,68.9339,581585.0
2022-11-10 10:20:00,76.75,76.92,76.74,76.91,362690.0,68.9428,69.0955,68.9339,69.0866,362690.0
2022-11-10 10:30:00,76.91,76.93,76.7,76.7,127647.0,69.0866,69.1045,68.8979,68.8979,127647.0
2022-11-10 10:40:00,76.69,76.8,76.69,76.73,411122.0,68.8889,68.9878,68.8889,68.9249,411122.0
2022-11-10 10:50:00,76.73,76.85,76.71,76.84,118668.0,68.9249,69.0327,68.9069,69.0237,118668.0
2022-11-10 11:00:00,76.85,76.85,76.79,76.81,213037.0,69.0327,69.0327,68.9788,68.9967,213037.0
2022-11-10 11:10:00,76.81,76.85,76.76,76.77,226806.0,68.9967,69.0327,68.9518,68.9608,226806.0
2022-11-10 11:20:00,76.77,76.82,76.76,76.81,178046.0,68.9608,69.0057,68.9518,68.9967,178046.0
2022-11-10 11:30:00,76.82,76.88,76.81,76.85,85287.0,69.0057,69.0596,68.9967,69.0327,85287.0
2022-11-10 11:40:00,76.85,76.86,76.8,76.82,182687.0,69.0327,69.0416,68.9878,69.0057,182687.0
2022-11-10 11:50:00,76.81,76.87,76.8,76.85,120788.0,68.9967,69.0506,68.9878,69.0327,120788.0
2022-11-10 12:00:00,76.85,76.86,76.78,76.83,188051.0,69.0327,69.0416,68.9698,69.0147,188051.0
2022-11-10 12:10:00,76.83,76.87,76.81,76.86,172174.0,69.0147,69.0506,68.9967,69.0416,172174.0
2022-11-10 12:20:00,76.86,76.88,76.82,76.82,90845.0,69.0416,69.0596,69.0057,69.0057,90845.0
2022-11-10 12:30:00,76.82,76.83,76.74,76.75,114316.0,69.0057,69.0147,68.9339,68.9428,114316.0
2022-11-10 12:40:00,76.75,76.75,76.68,76.69,104645.0,68.9428,68.9428,68.88,68.8889,104645.0
2022-11-10 12:50:00,76.69,76.71,76.66,76.71,212241.0,68.8889,68.9069,68.862,68.9069,212241.0
2022-11-10 13:00:00,76.7,76.89,76.7,76.88,258008.0,68.8979,69.0686,68.8979,69.0596,258008.0
2022-11-10 13:10:00,76.88,76.94,76.85,76.88,93481.0,69.0596,69.1135,69.0327,69.0596,93481.0
2022-11-10 13:20:00,76.89,76.89,76.78,76.81,58745.0,69.0686,69.0686,68.9698,68.9967,58745.0
2022-11-10 13:30:00,76.81,76.82,76.77,76.8,175789.0,68.9967,69.0057,68.9608,68.9878,175789.0
2022-11-10 13:40:00,76.79,76.87,76.79,76.86,332105.0,68.9788,69.0506,68.9788,69.0416,332105.0
2022-11-10 13:50:00,76.86,76.9,76.84,76.87,83912.0,69.0416,69.0776,69.0237,69.0506,83912.0
2022-11-10 14:00:00,76.88,76.92,76.84,76.86,85856.0,69.0596,69.0955,69.0237,69.0416,85856.0
2022-11-10 14:10:00,76.86,76.87,76.81,76.86,102953.0,69.0416,69.0506,68.9967,69.0416,102953.0
2022-11-10 14:20:00,76.86,76.9,76.83,76.9,55682.0,69.0416,69.0776,69.0147,69.0776,55682.0
2022-11-10 14:30:00,76.9,76.93,76.87,76.92,59242.0,69.0776,69.1045,69.0506,69.0955,59242.0
2022-11-10 14:40:00,76.92,76.95,76.91,76.93,85537.0,69.0955,69.1225,69.0866,69.1045,85537.0
2022-11-10 14:50:00,76.94,76.96,76.91,76.95,90182.0,69.1135,69.1315,69.0866,69.1225,90182.0
2022-11-10 15:00:00,76.95,76.98,76.95,76.98,98312.0,69.1225,69.1494,69.1225,69.1494,98312.0
2022-11-10 15:10:00,76.98,77.04,76.96,77.04,273714.0,69.1494,69.2033,69.1315,69.2033,273714.0
2022-11-10 15:20:00,77.04,77.06,77.02,77.06,208632.0,69.2033,69.2213,69.1854,69.2213,208632.0
2022-11-10 15:30:00,77.06,77.08,76.96,76.98,101855.0,69.2213,69.2393,69.1315,69.1494,101855.0
2022-11-10 15:40:00,76.97,77.0,76.94,76.95,366780.0,69.1405,69.1674,69.1135,69.1225,366780.0
2022-11-10 15:50:00,76.95,77.01,76.95,76.99,337026.0,69.1225,69.1764,69.1225,69.1584,337026.0
2022-11-11 09:30:00,76.93,76.93,76.79,76.84,65252.0,69.1045,69.1045,68.9788,69.0237,65252.0
2022-11-11 09:40:00,76.82,76.94,76.82,76.94,97647.0,69.0057,69.1135,69.0057,69.1135,97647.0
2022-11-11 09:50:00,76.94,76.95,76.87,76.92,57781.0,69.1135,69.1225,69.0506,69.0955,57781.0
2022-11-11 10:00:00,76.94,77.01,76.85,76.96,39499.0,69.1135,69.1764,69.0327,69.1315,39499.0
2022-11-11 10:10:00,76.95,77.04,76.95,77.04,13806.0,69.1225,69.2033,69.1225,69.2033,13806.0
2022-11-11 10:20:00,77.04,77.07,77.01,77.05,78980.0,69.2033,69.2303,69.1764,69.2123,78980.0
2022-11-11 10:30:00,77.03,77.06,77.0,77.06,38313.0,69.1944,69.2213,69.1674,69.2213,38313.0
2022-11-11 10:40:00,77.05,77.1,77.04,77.09,62863.0,69.2123,69.2572,69.2033,69.2483,62863.0
2022-11-11 10:50:00,77.09,77.1,77.02,77.07,45070.0,69.2483,69.2572,69.1854,69.2303,45070.0
2022-11-11 11:00:00,77.07,77.13,77.06,77.08,54084.0,69.2303,69.2842,69.2213,69.2393,54084.0
2022-11-11 11:10:00,77.08,77.08,77.0,77.04,19643.0,69.2393,69.2393,69.1674,69.2033,19643.0
2022-11-11 11:20:00,77.04,77.05,76.98,76.99,29439.0,69.2033,69.2123,69.1494,69.1584,29439.0
2022-11-11 11:30:00,76.99,77.02,76.97,77.02,17380.0,69.1584,69.1854,69.1405,69.1854,17380.0
2022-11-11 11:40:00,77.01,77.03,76.98,77.03,35418.0,69.1764,69.1944,69.1494,69.1944,35418.0
2022-11-11 11:50:00,77.03,77.04,77.0,77.03,84607.0,69.1944,69.2033,69.1674,69.1944,84607.0
2022-11-11 12:00:00,77.02,77.08,77.02,77.08,68244.0,69.1854,69.2393,69.1854,69.2393,68244.0
2022-11-11 12:10:00,77.08,77.13,77.08,77.12,17120.0,69.2393,69.2842,69.2393,69.2752,17120.0
2022-11-11 12:20:00,77.11,77.12,77.09,77.09,60751.0,69.2662,69.2752,69.2483,69.2483,60751.0
2022-11-11 12:30:00,77.09,77.12,77.08,77.1,12077.0,69.2483,69.2752,69.2393,69.2572,12077.0
2022-11-11 12:40:00,77.09,77.12,77.08,77.09,26837.0,69.2483,69.2752,69.2393,69.2483,26837.0
2022-11-11 12:50:00,77.09,77.17,77.09,77.15,43141.0,69.2483,69.3201,69.2483,69.3021,43141.0
2022-11-11 13:00:00,77.15,77.18,77.15,77.17,45175.0,69.3021,69.3291,69.3021,69.3201,45175.0
2022-11-11 13:10:00,77.17,77.2,77.16,77.2,69943.0,69.3201,69.3471,69.3111,69.3471,69943.0
2022-11-11 13:20:00,77.2,77.21,77.18,77.19,45229.0,69.3471,69.356,69.3291,69.3381,45229.0
2022-11-11 13:30:00,77.19,77.22,77.16,77.19,201120.0,69.3381,69.365,69.3111,69.3381,201120.0
2022-11-11 13:40:00,77.18,77.19,77.14,77.16,35731.0,69.3291,69.3381,69.2932,69.3111,35731.0
2022-11-11 13:50:00,77.16,77.18,77.15,77.17,53837.0,69.3111,69.3291,69.3021,69.3201,53837.0
2022-11-11 14:00:00,77.17,77.18,77.14,77.17,44310.0,69.3201,69.3291,69.2932,69.3201,44310.0
2022-11-11 14:10:00,77.18,77.18,77.12,77.13,34358.0,69.3291,69.3291,69.2752,69.2842,34358.0
2022-11-11 14:20:00,77.13,77.16,77.12,77.16,44181.0,69.2842,69.3111,69.2752,69.3111,44181.0
2022-11-11 14:30:00,77.16,77.16,77.12,77.13,37428.0,69.3111,69.3111,69.2752,69.2842,37428.0
2022-11-11 14:40:00,77.12,77.13,77.11,77.12,25344.0,69.2752,69.2842,69.2662,69.2752,25344.0
2022-11-11 14:50:00,77.12,77.13,77.1,77.13,73636.0,69.2752,69.2842,69.2572,69.2842,73636.0
2022-11-11 15:00:00,77.13,77.13,77.06,77.06,50358.0,69.2842,69.2842,69.2213,69.2213,50358.0
2022-11-11 15:10:00,77.06,77.08,77.05,77.08,38720.0,69.2213,69.2393,69.2123,69.2393,38720.0
2022-11-11 15:20:00,77.09,77.14,77.08,77.13,76608.0,69.2483,69.2932,69.2393,69.2842,76608.0
2022-11-11 15:30:00,77.13,77.13,77.09,77.1,54614.0,69.2842,69.2842,69.2483,69.2572,54614.0
2022-11-11 15:40:00,77.11,77.13,77.1,77.12,81634.0,69.2662,69.2842,69.2572,69.2752,81634.0
2022-11-11 15:50:00,77.13,77.18,77.01,77.14,134796.0,69.2842,69.3291,69.1764,69.2932,134796.0
2022-11-14 09:30:00,76.79,77.0,76.79,76.98,141639.0,68.9788,69.1674,68.9788,69.1494,141639.0
2022-11-14 09:40:00,76.98,76.98,76.86,76.9,117430.0,69.1494,69.1494,69.0416,69.0776,117430.0
2022-11-14 09:50:00,76.9,76.93,76.87,76.9,171554.0,69.0776,69.1045,69.0506,69.0776,171554.0
2022-11-14 10:00:00,76.9,76.94,76.87,76.88,107247.0,69.0776,69.1135,69.0506,69.0596,107247.0
2022-11-14 10:10:00,76.88,76.93,76.87,76.89,60449.0,69.0596,69.1045,69.0506,69.0686,60449.0
2022-11-14 10:20:00,76.9,76.9,76.84,76.84,66411.0,69.0776,69.0776,69.0237,69.0237,66411.0
2022-11-14 10:30:00,76.85,76.89,76.83,76.89,352881.0,69.0327,69.0686,69.0147,69.0686,352881.0
2022-11-14 10:40:00,76.89,76.89,76.82,76.84,59883.0,69.0686,69.0686,69.0057,69.0237,59883.0
2022-11-14 10:50:00,76.83,76.91,76.83,76.91,196458.0,69.0147,69.0866,69.0147,69.0866,196458.0
2022-11-14 11:00:00,76.92,76.92,76.84,76.86,104183.0,69.0955,69.0955,69.0237,69.0416,104183.0
2022-11-14 11:10:00,76.86,76.86,76.77,76.79,1241023.0,69.0416,69.0416,68.9608,68.9788,1241023.0
2022-11-14 11:20:00,76.8,76.81,76.78,76.79,166588.0,68.9878,68.9967,68.9698,68.9788,166588.0
2022-11-14 11:30:00,76.78,76.88,76.77,76.85,142378.0,68.9698,69.0596,68.9608,69.0327,142378.0
2022-11-14 11:40:00,76.84,76.92,76.82,76.88,99677.0,69.0237,69.0955,69.0057,69.0596,99677.0
2022-11-14 11:50:00,76.88,76.89,76.82,76.84,495906.0,69.0596,69.0686,69.0057,69.0237,495906.0
2022-11-14 12:00:00,76.84,76.9,76.82,76.87,134870.0,69.0237,69.0776,69.0057,69.0506,134870.0
2022-11-14 12:10:00,76.87,76.88,76.85,76.86,156506.0,69.0506,69.0596,69.0327,69.0416,156506.0
2022-11-14 12:20:00,76.86,76.86,76.8,76.84,179530.0,69.0416,69.0416,68.9878,69.0237,179530.0
2022-11-14 12:30:00,76.83,76.87,76.81,76.87,160746.0,69.0147,69.0506,68.9967,69.0506,160746.0
2022-11-14 12:40:00,76.86,76.86,76.83,76.86,211003.0,69.0416,69.0416,69.0147,69.0416,211003.0
2022-11-14 12:50:00,76.86,76.88,76.84,76.84,131621.0,69.0416,69.0596,69.0237,69.0237,131621.0
2022-11-14 13:00:00,76.85,76.86,76.84,76.85,44238.0,69.0327,69.0416,69.0237,69.0327,44238.0
2022-11-14 13:10:00,76.86,76.88,76.85,76.88,69708.0,69.0416,69.0596,69.0327,69.0596,69708.0
2022-11-14 13:20:00,76.88,76.91,76.87,76.9,121453.0,69.0596,69.0866,69.0506,69.0776,121453.0
2022-11-14 13:30:00,76.89,76.93,76.89,76.93,446746.0,69.0686,69.1045,69.0686,69.1045,446746.0
2022-11-14 13:40:00,76.92,76.96,76.92,76.95,163721.0,69.0955,69.1315,69.0955,69.1225,163721.0
2022-11-14 13:50:00,76.96,76.98,76.95,76.97,151113.0,69.1315,69.1494,69.1225,69.1405,151113.0
2022-11-14 14:00:00,76.97,77.0,76.94,76.95,172565.0,69.1405,69.1674,69.1135,69.1225,172565.0
2022-11-14 14:10:00,76.95,76.96,76.91,76.91,70260.0,69.1225,69.1315,69.0866,69.0866,70260.0
2022-11-14 14:20:00,76.91,76.95,76.91,76.92,60495.0,69.0866,69.1225,69.0866,69.0955,60495.0
2022-11-14 14:30:00,76.92,76.95,76.9,76.91,156103.0,69.0955,69.1225,69.0776,69.0866,156103.0
2022-11-14 14:40:00,76.91,76.94,76.91,76.94,141640.0,69.0866,69.1135,69.0866,69.1135,141640.0
2022-11-14 14:50:00,76.94,76.99,76.93,76.97,95843.0,69.1135,69.1584,69.1045,69.1405,95843.0
2022-11-14 15:00:00,76.98,77.0,76.97,76.97,132953.0,69.1494,69.1674,69.1405,69.1405,132953.0
2022-11-14 15:10:00,76.97,76.98,76.89,76.92,103363.0,69.1405,69.1494,69.0686,69.0955,103363.0
2022-11-14 15:20:00,76.92,76.94,76.91,76.92,94533.0,69.0955,69.1135,69.0866,69.0955,94533.0
2022-11-14 15:30:00,76.92,76.94,76.89,76.9,154898.0,69.0955,69.1135,69.0686,69.0776,154898.0
2022-11-14 15:40:00,76.9,76.9,76.81,76.82,128572.0,69.0776,69.0776,68.9967,69.0057,128572.0
2022-11-14 15:50:00,76.82,76.83,76.78,76.79,995786.0,69.0057,69.0147,68.9698,68.9788,995786.0
2022-11-15 09:30:00,77.33,77.4,77.29,77.32,205372.0,69.4638,69.5267,69.4279,69.4549,205372.0
2022-11-15 09:40:00,77.32,77.37,77.28,77.32,104102.0,69.4549,69.4998,69.4189,69.4549,104102.0
2022-11-15 09:50:00,77.33,77.43,77.29,77.41,67326.0,69.4638,69.5537,69.4279,69.5357,67326.0
2022-11-15 10:00:00,77.43,77.47,77.39,77.4,35088.0,69.5537,69.5896,69.5177,69.5267,35088.0
2022-11-15 10:10:00,77.42,77.44,77.37,77.39,91707.0,69.5447,69.5626,69.4998,69.5177,91707.0
2022-11-15 10:20:00,77.39,77.46,77.37,77.44,53560.0,69.5177,69.5806,69.4998,69.5626,53560.0
2022-11-15 10:30:00,77.44,77.46,77.4,77.4,42278.0,69.5626,69.5806,69.5267,69.5267,42278.0
2022-11-15 10:40:00,77.4,77.42,77.32,77.36,106708.0,69.5267,69.5447,69.4549,69.4908,106708.0
2022-11-15 10:50:00,77.35,77.4,77.32,77.39,105992.0,69.4818,69.5267,69.4549,69.5177,105992.0
2022-11-15 11:00:00,77.39,77.47,77.35,77.45,158024.0,69.5177,69.5896,69.4818,69.5716,158024.0
2022-11-15 11:10:00,77.44,77.47,77.4,77.44,53666.0,69.5626,69.5896,69.5267,69.5626,53666.0
2022-11-15 11:20:00,77.43,77.45,77.41,77.45,130213.0,69.5537,69.5716,69.5357,69.5716,130213.0
2022-11-15 11:30:00,77.45,77.49,77.38,77.4,70587.0,69.5716,69.6076,69.5088,69.5267,70587.0
2022-11-15 11:40:00,77.4,77.43,77.39,77.42,40960.0,69.5267,69.5537,69.5177,69.5447,40960.0
2022-11-15 11:50:00,77.42,77.45,77.41,77.42,70791.0,69.5447,69.5716,69.5357,69.5447,70791.0
2022-11-15 12:00:00,77.42,77.43,77.34,77.38,84527.0,69.5447,69.5537,69.4728,69.5088,84527.0
2022-11-15 12:10:00,77.39,77.4,77.35,77.36,53415.0,69.5177,69.5267,69.4818,69.4908,53415.0
2022-11-15 12:20:00,77.36,77.41,77.35,77.38,44261.0,69.4908,69.5357,69.4818,69.5088,44261.0
2022-11-15 12:30:00,77.38,77.4,77.36,77.4,32576.0,69.5088,69.5267,69.4908,69.5267,32576.0
2022-11-15 12:40:00,77.39,77.39,77.34,77.38,40247.0,69.5177,69.5177,69.4728,69.5088,40247.0
2022-11-15 12:50:00,77.37,77.38,77.31,77.34,53982.0,69.4998,69.5088,69.4459,69.4728,53982.0
2022-11-15 13:00:00,77.34,77.35,77.27,77.28,124105.0,69.4728,69.4818,69.4099,69.4189,124105.0
2022-11-15 13:10:00,77.28,77.28,77.22,77.25,82176.0,69.4189,69.4189,69.365,69.392,82176.0
2022-11-15 13:20:00,77.24,77.39,77.23,77.33,140253.0,69.383,69.5177,69.374,69.4638,140253.0
2022-11-15 13:30:00,77.32,77.39,77.25,77.37,233972.0,69.4549,69.5177,69.392,69.4998,233972.0
2022-11-15 13:40:00,77.37,77.48,77.37,77.43,479979.0,69.4998,69.5986,69.4998,69.5537,479979.0
2022-11-15 13:50:00,77.44,77.46,77.33,77.38,94757.0,69.5626,69.5806,69.4638,69.5088,94757.0
2022-11-15 14:00:00,77.38,77.43,77.34,77.43,178436.0,69.5088,69.5537,69.4728,69.5537,178436.0
2022-11-15 14:10:00,77.44,77.47,77.34,77.35,363682.0,69.5626,69.5896,69.4728,69.4818,363682.0
2022-11-15 14:20:00,77.34,77.42,77.32,77.38,221341.0,69.4728,69.5447,69.4549,69.5088,221341.0
2022-11-15 14:30:00,77.38,77.45,77.36,77.4,155585.0,69.5088,69.5716,69.4908,69.5267,155585.0
2022-11-15 14:40:00,77.41,77.44,77.38,77.42,153503.0,69.5357,69.5626,69.5088,69.5447,153503.0
2022-11-15 14:50:00,77.42,77.44,77.39,77.42,212472.0,69.5447,69.5626,69.5177,69.5447,212472.0
2022-11-15 15:00:00,77.41,77.48,77.4,77.46,102388.0,69.5357,69.5986,69.5267,69.5806,102388.0
2022-11-15 15:10:00,77.46,77.48,77.44,77.47,89933.0,69.5806,69.5986,69.5626,69.5896,89933.0
2022-11-15 15:20:00,77.46,77.47,77.43,77.44,85234.0,69.5806,69.5896,69.5537,69.5626,85234.0
2022-11-15 15:30:00,77.44,77.49,77.41,77.48,138091.0,69.5626,69.6076,69.5357,69.5986,138091.0
2022-11-15 15:40:00,77.48,77.6,77.48,77.59,3568878.0,69.5986,69.7064,69.5986,69.6974,3568878.0
2022-11-15 15:50:00,77.59,77.62,77.56,77.61,681976.0,69.6974,69.7243,69.6704,69.7154,681976.0
2022-11-16 09:30:00,77.84,77.92,77.8,77.8,184499.0,69.922,69.9938,69.886,69.886,184499.0
2022-11-16 09:40:00,77.8,77.81,77.74,77.75,298386.0,69.886,69.895,69.8321,69.8411,298386.0
2022-11-16 09:50:00,77.76,77.79,77.7,77.7,458705.0,69.8501,69.877,69.7962,69.7962,458705.0
2022-11-16 10:00:00,77.72,77.81,77.72,77.78,363521.0,69.8142,69.895,69.8142,69.8681,363521.0
2022-11-16 10:10:00,77.78,77.82,77.74,77.75,343414.0,69.8681,69.904,69.8321,69.8411,343414.0
2022-11-16 10:20:00,77.75,77.77,77.71,77.74,145662.0,69.8411,69.8591,69.8052,69.8321,145662.0
2022-11-16 10:30:00,77.74,77.76,77.71,77.76,114634.0,69.8321,69.8501,69.8052,69.8501,114634.0
2022-11-16 10:40:00,77.76,77.77,77.72,77.75,145265.0,69.8501,69.8591,69.8142,69.8411,145265.0
2022-11-16 10:50:00,77.74,77.75,77.67,77.72,215735.0,69.8321,69.8411,69.7693,69.8142,215735.0
2022-11-16 11:00:00,77.72,77.81,77.72,77.76,113530.0,69.8142,69.895,69.8142,69.8501,113530.0
2022-11-16 11:10:00,77.76,77.79,77.75,77.77,197373.0,69.8501,69.877,69.8411,69.8591,197373.0
2022-11-16 11:20:00,77.77,77.77,77.73,77.73,145598.0,69.8591,69.8591,69.8231,69.8231,145598.0
2022-11-16 11:30:00,77.73,77.75,77.72,77.73,157153.0,69.8231,69.8411,69.8142,69.8231,157153.0
2022-11-16 11:40:00,77.73,77.75,77.7,77.72,423468.0,69.8231,69.8411,69.7962,69.8142,423468.0
2022-11-16 11:50:00,77.71,77.75,77.7,77.75,241151.0,69.8052,69.8411,69.7962,69.8411,241151.0
2022-11-16 12:00:00,77.74,77.77,77.73,77.77,78930.0,69.8321,69.8591,69.8231,69.8591,78930.0
2022-11-16 12:10:00,77.77,77.78,77.76,77.77,79853.0,69.8591,69.8681,69.8501,69.8591,79853.0
2022-11-16 12:20:00,77.78,77.82,77.75,77.8,254822.0,69.8681,69.904,69.8411,69.886,254822.0
2022-11-16 12:30:00,77.8,77.8,77.75,77.76,123047.0,69.886,69.886,69.8411,69.8501,123047.0
2022-11-16 12:40:00,77.76,77.83,77.75,77.83,78701.0,69.8501,69.913,69.8411,69.913,78701.0
2022-11-16 12:50:00,77.83,77.88,77.82,77.84,633052.0,69.913,69.9579,69.904,69.922,633052.0
2022-11-16 13:00:00,77.83,77.93,77.81,77.84,467044.0,69.913,70.0028,69.895,69.922,467044.0
2022-11-16 13:10:00,77.84,77.89,77.84,77.88,113425.0,69.922,69.9669,69.922,69.9579,113425.0
2022-11-16 13:20:00,77.88,77.9,77.84,77.89,71056.0,69.9579,69.9759,69.922,69.9669,71056.0
2022-11-16 13:30:00,77.89,77.9,77.84,77.84,84369.0,69.9669,69.9759,69.922,69.922,84369.0
2022-11-16 13:40:00,77.84,77.87,77.84,77.86,87810.0,69.922,69.9489,69.922,69.9399,87810.0
2022-11-16 13:50:00,77.87,77.87,77.85,77.85,101133.0,69.9489,69.9489,69.9309,69.9309,101133.0
2022-11-16 14:00:00,77.85,77.88,77.85,77.88,87211.0,69.9309,69.9579,69.9309,69.9579,87211.0
2022-11-16 14:10:00,77.88,77.92,77.87,77.9,72405.0,69.9579,69.9938,69.9489,69.9759,72405.0
2022-11-16 14:20:00,77.91,77.95,77.9,77.94,89750.0,69.9848,70.0208,69.9759,70.0118,89750.0
2022-11-16 14:30:00,77.94,77.94,77.85,77.94,222886.0,70.0118,70.0118,69.9309,70.0118,222886.0
2022-11-16 14:40:00,77.93,77.95,77.89,77.95,634098.0,70.0028,70.0208,69.9669,70.0208,634098.0
2022-11-16 14:50:00,77.95,77.98,77.94,77.98,203124.0,70.0208,70.0477,70.0118,70.0477,203124.0
2022-11-16 15:00:00,77.98,78.01,77.95,77.98,185783.0,70.0477,70.0747,70.0208,70.0477,185783.0
2022-11-16 15:10:00,77.99,78.01,77.98,77.99,100972.0,70.0567,70.0747,70.0477,70.0567,100972.0
2022-11-16 15:20:00,78.0,78.08,77.99,78.08,125393.0,70.0657,70.1375,70.0567,70.1375,125393.0
2022-11-16 15:30:00,78.09,78.11,78.05,78.1,165606.0,70.1465,70.1645,70.1106,70.1555,165606.0
2022-11-16 15:40:00,78.09,78.11,78.07,78.08,460226.0,70.1465,70.1645,70.1286,70.1375,460226.0
2022-11-16 15:50:00,78.08,78.09,78.0,78.04,495091.0,70.1375,70.1465,70.0657,70.1016,495091.0
2022-11-17 09:30:00,77.57,77.57,77.45,77.46,52132.0,69.6794,69.6794,69.5716,69.5806,52132.0
2022-11-17 09:40:00,77.45,77.51,77.41,77.45,285835.0,69.5716,69.6255,69.5357,69.5716,285835.0
2022-11-17 09:50:00,77.45,77.46,77.36,77.36,276221.0,69.5716,69.5806,69.4908,69.4908,276221.0
2022-11-17 10:00:00,77.36,77.4,77.33,77.35,386002.0,69.4908,69.5267,69.4638,69.4818,386002.0
2022-11-17 10:10:00,77.36,77.42,77.34,77.42,529151.0,69.4908,69.5447,69.4728,69.5447,529151.0
2022-11-17 10:20:00,77.42,77.48,77.39,77.48,92044.0,69.5447,69.5986,69.5177,69.5986,92044.0
2022-11-17 10:30:00,77.47,77.48,77.36,77.36,51152.0,69.5896,69.5986,69.4908,69.4908,51152.0
2022-11-17 10:40:00,77.36,77.38,77.33,77.38,71320.0,69.4908,69.5088,69.4638,69.5088,71320.0
2022-11-17 10:50:00,77.39,77.41,77.36,77.41,93518.0,69.5177,69.5357,69.4908,69.5357,93518.0
2022-11-17 11:00:00,77.41,77.44,77.38,77.42,59288.0,69.5357,69.5626,69.5088,69.5447,59288.0
2022-11-17 11:10:00,77.41,77.44,77.39,77.42,59936.0,69.5357,69.5626,69.5177,69.5447,59936.0
2022-11-17 11:20:00,77.42,77.47,77.41,77.45,63156.0,69.5447,69.5896,69.5357,69.5716,63156.0
2022-11-17 11:30:00,77.45,77.45,77.41,77.45,62919.0,69.5716,69.5716,69.5357,69.5716,62919.0
2022-11-17 11:40:00,77.44,77.45,77.4,77.42,45057.0,69.5626,69.5716,69.5267,69.5447,45057.0
2022-11-17 11:50:00,77.42,77.52,77.42,77.51,56916.0,69.5447,69.6345,69.5447,69.6255,56916.0
2022-11-17 12:00:00,77.51,77.57,77.51,77.55,117802.0,69.6255,69.6794,69.6255,69.6615,117802.0
2022-11-17 12:10:00,77.54,77.57,77.49,77.5,175404.0,69.6525,69.6794,69.6076,69.6165,175404.0
2022-11-17 12:20:00,77.5,77.5,77.47,77.48,30343.0,69.6165,69.6165,69.5896,69.5986,30343.0
2022-11-17 12:30:00,77.48,77.5,77.47,77.48,61578.0,69.5986,69.6165,69.5896,69.5986,61578.0
2022-11-17 12:40:00,77.48,77.53,77.46,77.52,66698.0,69.5986,69.6435,69.5806,69.6345,66698.0
2022-11-17 12:50:00,77.53,77.55,77.47,77.5,122765.0,69.6435,69.6615,69.5896,69.6165,122765.0
2022-11-17 13:00:00,77.51,77.51,77.48,77.5,109899.0,69.6255,69.6255,69.5986,69.6165,109899.0
2022-11-17 13:10:00,77.5,77.52,77.48,77.5,75239.0,69.6165,69.6345,69.5986,69.6165,75239.0
2022-11-17 13:20:00,77.49,77.52,77.48,77.5,45870.0,69.6076,69.6345,69.5986,69.6165,45870.0
2022-11-17 13:30:00,77.5,77.59,77.5,77.58,82219.0,69.6165,69.6974,69.6165,69.6884,82219.0
2022-11-17 13:40:00,77.58,77.58,77.51,77.51,32590.0,69.6884,69.6884,69.6255,69.6255,32590.0
2022-11-17 13:50:00,77.52,77.52,77.46,77.49,332056.0,69.6345,69.6345,69.5806,69.6076,332056.0
2022-11-17 14:00:00,77.49,77.5,77.47,77.49,149798.0,69.6076,69.6165,69.5896,69.6076,149798.0
2022-11-17 14:10:00,77.48,77.5,77.46,77.47,183773.0,69.5986,69.6165,69.5806,69.5896,183773.0
2022-11-17 14:20:00,77.47,77.47,77.44,77.45,166084.0,69.5896,69.5896,69.5626,69.5716,166084.0
2022-11-17 14:30:00,77.46,77.48,77.44,77.47,205749.0,69.5806,69.5986,69.5626,69.5896,205749.0
2022-11-17 14:40:00,77.47,77.52,77.47,77.52,285688.0,69.5896,69.6345,69.5896,69.6345,285688.0
2022-11-17 14:50:00,77.52,77.55,77.51,77.54,272156.0,69.6345,69.6615,69.6255,69.6525,272156.0
2022-11-17 15:00:00,77.53,77.56,77.51,77.53,66019.0,69.6435,69.6704,69.6255,69.6435,66019.0
2022-11-17 15:10:00,77.53,77.54,77.48,77.49,155941.0,69.6435,69.6525,69.5986,69.6076,155941.0
2022-11-17 15:20:00,77.49,77.51,77.48,77.51,69376.0,69.6076,69.6255,69.5986,69.6255,69376.0
2022-11-17 15:30:00,77.51,77.55,77.5,77.54,268117.0,69.6255,69.6615,69.6165,69.6525,268117.0
2022-11-17 15:40:00,77.53,77.57,77.53,77.56,159503.0,69.6435,69.6794,69.6435,69.6704,159503.0
2022-11-17 15:50:00,77.57,77.62,77.55,77.59,244035.0,69.6794,69.7243,69.6615,69.6974,244035.0
2022-11-18 09:30:00,77.68,77.75,77.66,77.69,236446.0,69.7782,69.8411,69.7603,69.7872,236446.0
2022-11-18 09:40:00,77.68,77.69,77.54,77.54,173833.0,69.7782,69.7872,69.6525,69.6525,173833.0
2022-11-18 09:50:00,77.55,77.59,77.55,77.59,181210.0,69.6615,69.6974,69.6615,69.6974,181210.0
2022-11-18 10:00:00,77.61,77.63,77.59,77.62,217005.0,69.7154,69.7333,69.6974,69.7243,217005.0
2022-11-18 10:10:00,77.63,77.67,77.58,77.6,303233.0,69.7333,69.7693,69.6884,69.7064,303233.0
2022-11-18 10:20:00,77.61,77.64,77.58,77.62,40971.0,69.7154,69.7423,69.6884,69.7243,40971.0
2022-11-18 10:30:00,77.61,77.63,77.58,77.6,98913.0,69.7154,69.7333,69.6884,69.7064,98913.0
2022-11-18 10:40:00,77.6,77.62,77.55,77.62,109101.0,69.7064,69.7243,69.6615,69.7243,109101.0
2022-11-18 10:50:00,77.62,77.65,77.61,77.62,142759.0,69.7243,69.7513,69.7154,69.7243,142759.0
2022-11-18 11:00:00,77.62,77.64,77.59,77.62,277889.0,69.7243,69.7423,69.6974,69.7243,277889.0
2022-11-18 11:10:00,77.61,77.62,77.57,77.59,36136.0,69.7154,69.7243,69.6794,69.6974,36136.0
2022-11-18 11:20:00,77.6,77.61,77.53,77.54,122570.0,69.7064,69.7154,69.6435,69.6525,122570.0
2022-11-18 11:30:00,77.54,77.55,77.5,77.51,46221.0,69.6525,69.6615,69.6165,69.6255,46221.0
2022-11-18 11:40:00,77.51,77.52,77.44,77.47,79195.0,69.6255,69.6345,69.5626,69.5896,79195.0
2022-11-18 11:50:00,77.47,77.54,77.46,77.52,42472.0,69.5896,69.6525,69.5806,69.6345,42472.0
2022-11-18 12:00:00,77.53,77.54,77.49,77.5,67194.0,69.6435,69.6525,69.6076,69.6165,67194.0
2022-11-18 12:10:00,77.5,77.51,77.39,77.42,72433.0,69.6165,69.6255,69.5177,69.5447,72433.0
2022-11-18 12:20:00,77.42,77.45,77.41,77.45,27148.0,69.5447,69.5716,69.5357,69.5716,27148.0
2022-11-18 12:30:00,77.45,77.48,77.43,77.48,39764.0,69.5716,69.5986,69.5537,69.5986,39764.0
2022-11-18 12:40:00,77.49,77.5,77.44,77.47,27477.0,69.6076,69.6165,69.5626,69.5896,27477.0
2022-11-18 12:50:00,77.47,77.49,77.43,77.47,230384.0,69.5896,69.6076,69.5537,69.5896,230384.0
2022-11-18 13:00:00,77.47,77.52,77.47,77.52,164141.0,69.5896,69.6345,69.5896,69.6345,164141.0
2022-11-18 13:10:00,77.52,77.52,77.47,77.47,27977.0,69.6345,69.6345,69.5896,69.5896,27977.0
2022-11-18 13:20:00,77.47,77.52,77.46,77.51,60046.0,69.5896,69.6345,69.5806,69.6255,60046.0
2022-11-18 13:30:00,77.51,77.52,77.48,77.48,20552.0,69.6255,69.6345,69.5986,69.5986,20552.0
2022-11-18 13:40:00,77.48,77.49,77.45,77.46,43680.0,69.5986,69.6076,69.5716,69.5806,43680.0
2022-11-18 13:50:00,77.46,77.48,77.46,77.47,38753.0,69.5806,69.5986,69.5806,69.5896,38753.0
2022-11-18 14:00:00,77.48,77.5,77.47,77.5,29848.0,69.5986,69.6165,69.5896,69.6165,29848.0
2022-11-18 14:10:00,77.5,77.53,77.49,77.52,59189.0,69.6165,69.6435,69.6076,69.6345,59189.0
2022-11-18 14:20:00,77.52,77.53,77.49,77.5,29842.0,69.6345,69.6435,69.6076,69.6165,29842.0
2022-11-18 14:30:00,77.5,77.51,77.47,77.51,32579.0,69.6165,69.6255,69.5896,69.6255,32579.0
2022-11-18 14:40:00,77.51,77.53,77.5,77.52,47903.0,69.6255,69.6435,69.6165,69.6345,47903.0
2022-11-18 14:50:00,77.52,77.52,77.49,77.5,35445.0,69.6345,69.6345,69.6076,69.6165,35445.0
2022-11-18 15:00:00,77.5,77.52,77.48,77.51,82346.0,69.6165,69.6345,69.5986,69.6255,82346.0
2022-11-18 15:10:00,77.5,77.52,77.5,77.51,33189.0,69.6165,69.6345,69.6165,69.6255,33189.0
2022-11-18 15:20:00,77.51,77.52,77.49,77.52,54423.0,69.6255,69.6345,69.6076,69.6345,54423.0
2022-11-18 15:30:00,77.52,77.52,77.45,77.47,63883.0,69.6345,69.6345,69.5716,69.5896,63883.0
2022-11-18 15:40:00,77.48,77.54,77.46,77.54,304813.0,69.5986,69.6525,69.5806,69.6525,304813.0
2022-11-18 15:50:00,77.54,77.54,77.46,77.52,377251.0,69.6525,69.6525,69.5806,69.6345,377251.0
2022-11-21 09:30:00,77.7,77.8,77.69,77.69,185970.0,69.7962,69.886,69.7872,69.7872,185970.0
2022-11-21 09:40:00,77.69,77.74,77.67,77.68,120853.0,69.7872,69.8321,69.7693,69.7782,120853.0
2022-11-21 09:50:00,77.68,77.69,77.66,77.68,130210.0,69.7782,69.7872,69.7603,69.7782,130210.0
2022-11-21 10:00:00,77.68,77.69,77.55,77.57,95299.0,69.7782,69.7872,69.6615,69.6794,95299.0
2022-11-21 10:10:00,77.58,77.61,77.56,77.56,97100.0,69.6884,69.7154,69.6704,69.6704,97100.0
2022-11-21 10:20:00,77.56,77.59,77.54,77.58,101745.0,69.6704,69.6974,69.6525,69.6884,101745.0
2022-11-21 10:30:00,77.58,77.67,77.57,77.64,198943.0,69.6884,69.7693,69.6794,69.7423,198943.0
2022-11-21 10:40:00,77.64,77.68,77.63,77.66,70334.0,69.7423,69.7782,69.7333,69.7603,70334.0
2022-11-21 10:50:00,77.66,77.67,77.62,77.63,2428933.0,69.7603,69.7693,69.7243,69.7333,2428933.0
2022-11-21 11:00:00,77.62,77.64,77.61,77.61,26156.0,69.7243,69.7423,69.7154,69.7154,26156.0
2022-11-21 11:10:00,77.61,77.64,77.6,77.64,42814.0,69.7154,69.7423,69.7064,69.7423,42814.0
2022-11-21 11:20:00,77.64,77.68,77.62,77.67,42081.0,69.7423,69.7782,69.7243,69.7693,42081.0
2022-11-21 11:30:00,77.67,77.71,77.6,77.63,150765.0,69.7693,69.8052,69.7064,69.7333,150765.0
2022-11-21 11:40:00,77.63,77.65,77.58,77.59,38149.0,69.7333,69.7513,69.6884,69.6974,38149.0
2022-11-21 11:50:00,77.58,77.59,77.51,77.53,28285.0,69.6884,69.6974,69.6255,69.6435,28285.0
2022-11-21 12:00:00,77.52,77.55,77.45,77.55,51870.0,69.6345,69.6615,69.5716,69.6615,51870.0
2022-11-21 12:10:00,77.54,77.55,77.49,77.5,24658.0,69.6525,69.6615,69.6076,69.6165,24658.0
2022-11-21 12:20:00,77.49,77.5,77.45,77.5,73460.0,69.6076,69.6165,69.5716,69.6165,73460.0
2022-11-21 12:30:00,77.5,77.55,77.49,77.54,69284.0,69.6165,69.6615,69.6076,69.6525,69284.0
2022-11-21 12:40:00,77.54,77.57,77.52,77.52,56289.0,69.6525,69.6794,69.6345,69.6345,56289.0
2022-11-21 12:50:00,77.52,77.54,77.5,77.53,28923.0,69.6345,69.6525,69.6165,69.6435,28923.0
2022-11-21 13:00:00,77.54,77.55,77.49,77.55,154624.0,69.6525,69.6615,69.6076,69.6615,154624.0
2022-11-21 13:10:00,77.56,77.57,77.53,77.56,55847.0,69.6704,69.6794,69.6435,69.6704,55847.0
2022-11-21 13:20:00,77.56,77.57,77.5,77.5,320390.0,69.6704,69.6794,69.6165,69.6165,320390.0
2022-11-21 13:30:00,77.5,77.51,77.47,77.49,108656.0,69.6165,69.6255,69.5896,69.6076,108656.0
2022-11-21 13:40:00,77.5,77.5,77.45,77.48,362413.0,69.6165,69.6165,69.5716,69.5986,362413.0
2022-11-21 13:50:00,77.48,77.51,77.47,77.48,49343.0,69.5986,69.6255,69.5896,69.5986,49343.0
2022-11-21 14:00:00,77.48,77.53,77.48,77.51,40768.0,69.5986,69.6435,69.5986,69.6255,40768.0
2022-11-21 14:10:00,77.5,77.51,77.49,77.5,30613.0,69.6165,69.6255,69.6076,69.6165,30613.0
2022-11-21 14:20:00,77.5,77.51,77.48,77.48,112686.0,69.6165,69.6255,69.5986,69.5986,112686.0
2022-11-21 14:30:00,77.48,77.52,77.47,77.51,169988.0,69.5986,69.6345,69.5896,69.6255,169988.0
2022-11-21 14:40:00,77.51,77.52,77.5,77.51,92782.0,69.6255,69.6345,69.6165,69.6255,92782.0
2022-11-21 14:50:00,77.51,77.55,77.47,77.47,93081.0,69.6255,69.6615,69.5896,69.5896,93081.0
2022-11-21 15:00:00,77.48,77.49,77.44,77.45,83836.0,69.5986,69.6076,69.5626,69.5716,83836.0
2022-11-21 15:10:00,77.45,77.45,77.41,77.42,48818.0,69.5716,69.5716,69.5357,69.5447,48818.0
2022-11-21 15:20:00,77.44,77.45,77.39,77.4,46066.0,69.5626,69.5716,69.5177,69.5267,46066.0
2022-11-21 15:30:00,77.41,77.45,77.4,77.44,50149.0,69.5357,69.5716,69.5267,69.5626,50149.0
2022-11-21 15:40:00,77.44,77.45,77.42,77.44,475388.0,69.5626,69.5716,69.5447,69.5626,475388.0
2022-11-21 15:50:00,77.43,77.44,77.38,77.4,124301.0,69.5537,69.5626,69.5088,69.5267,124301.0
2022-11-22 09:30:00,77.63,77.69,77.61,77.66,110222.0,69.7333,69.7872,69.7154,69.7603,110222.0
2022-11-22 09:40:00,77.65,77.67,77.6,77.63,133474.0,69.7513,69.7693,69.7064,69.7333,133474.0
2022-11-22 09:50:00,77.64,77.64,77.58,77.6,38025.0,69.7423,69.7423,69.6884,69.7064,38025.0
2022-11-22 10:00:00,77.6,77.61,77.57,77.59,79104.0,69.7064,69.7154,69.6794,69.6974,79104.0
2022-11-22 10:10:00,77.58,77.62,77.57,77.61,167931.0,69.6884,69.7243,69.6794,69.7154,167931.0
2022-11-22 10:20:00,77.62,77.67,77.6,77.67,111458.0,69.7243,69.7693,69.7064,69.7693,111458.0
2022-11-22 10:30:00,77.66,77.67,77.57,77.59,25009.0,69.7603,69.7693,69.6794,69.6974,25009.0
2022-11-22 10:40:00,77.59,77.63,77.56,77.63,48902.0,69.6974,69.7333,69.6704,69.7333,48902.0
2022-11-22 10:50:00,77.64,77.71,77.64,77.67,88709.0,69.7423,69.8052,69.7423,69.7693,88709.0
2022-11-22 11:00:00,77.67,77.68,77.63,77.68,68676.0,69.7693,69.7782,69.7333,69.7782,68676.0
2022-11-22 11:10:00,77.68,77.68,77.62,77.66,124940.0,69.7782,69.7782,69.7243,69.7603,124940.0
2022-11-22 11:20:00,77.66,77.68,77.62,77.67,48287.0,69.7603,69.7782,69.7243,69.7693,48287.0
2022-11-22 11:30:00,77.67,77.69,77.66,77.68,122787.0,69.7693,69.7872,69.7603,69.7782,122787.0
2022-11-22 11:40:00,77.69,77.7,77.67,77.69,96637.0,69.7872,69.7962,69.7693,69.7872,96637.0
2022-11-22 11:50:00,77.69,77.72,77.67,77.71,34781.0,69.7872,69.8142,69.7693,69.8052,34781.0
2022-11-22 12:00:00,77.71,77.73,77.7,77.73,69189.0,69.8052,69.8231,69.7962,69.8231,69189.0
2022-11-22 12:10:00,77.73,77.74,77.69,77.7,63673.0,69.8231,69.8321,69.7872,69.7962,63673.0
2022-11-22 12:20:00,77.7,77.7,77.67,77.69,120752.0,69.7962,69.7962,69.7693,69.7872,120752.0
2022-11-22 12:30:00,77.69,77.7,77.67,77.7,84142.0,69.7872,69.7962,69.7693,69.7962,84142.0
2022-11-22 12:40:00,77.69,77.73,77.69,77.72,51455.0,69.7872,69.8231,69.7872,69.8142,51455.0
2022-11-22 12:50:00,77.73,77.75,77.71,77.73,55879.0,69.8231,69.8411,69.8052,69.8231,55879.0
2022-11-22 13:00:00,77.74,77.76,77.67,77.71,138847.0,69.8321,69.8501,69.7693,69.8052,138847.0
2022-11-22 13:10:00,77.72,77.74,77.71,77.72,135981.0,69.8142,69.8321,69.8052,69.8142,135981.0
2022-11-22 13:20:00,77.72,77.74,77.7,77.73,33280.0,69.8142,69.8321,69.7962,69.8231,33280.0
2022-11-22 13:30:00,77.74,77.78,77.73,77.77,162857.0,69.8321,69.8681,69.8231,69.8591,162857.0
2022-11-22 13:40:00,77.77,77.79,77.75,77.76,40795.0,69.8591,69.877,69.8411,69.8501,40795.0
2022-11-22 13:50:00,77.76,77.79,77.76,77.79,98484.0,69.8501,69.877,69.8501,69.877,98484.0
2022-11-22 14:00:00,77.79,77.82,77.77,77.81,62435.0,69.877,69.904,69.8591,69.895,62435.0
2022-11-22 14:10:00,77.8,77.84,77.8,77.83,35958.0,69.886,69.922,69.886,69.913,35958.0
2022-11-22 14:20:00,77.84,77.88,77.84,77.87,81598.0,69.922,69.9579,69.922,69.9489,81598.0
2022-11-22 14:30:00,77.88,77.88,77.86,77.86,49593.0,69.9579,69.9579,69.9399,69.9399,49593.0
2022-11-22 14:40:00,77.87,77.89,77.84,77.89,90842.0,69.9489,69.9669,69.922,69.9669,90842.0
2022-11-22 14:50:00,77.89,77.91,77.88,77.89,59283.0,69.9669,69.9848,69.9579,69.9669,59283.0
2022-11-22 15:00:00,77.89,77.89,77.85,77.86,91156.0,69.9669,69.9669,69.9309,69.9399,91156.0
2022-11-22 15:10:00,77.86,77.88,77.85,77.88,29446.0,69.9399,69.9579,69.9309,69.9579,29446.0
2022-11-22 15:20:00,77.88,77.89,77.86,77.87,47683.0,69.9579,69.9669,69.9399,69.9489,47683.0
2022-11-22 15:30:00,77.87,77.87,77.86,77.87,63408.0,69.9489,69.9489,69.9399,69.9489,63408.0
2022-11-22 15:40:00,77.87,77.88,77.85,77.86,136387.0,69.9489,69.9579,69.9309,69.9399,136387.0
2022-11-22 15:50:00,77.86,77.87,77.82,77.82,439039.0,69.9399,69.9489,69.904,69.904,439039.0
2022-11-23 09:30:00,77.99,78.06,77.95,78.06,102508.0,70.0567,70.1196,70.0208,70.1196,102508.0
2022-11-23 09:40:00,78.07,78.23,78.02,78.23,178839.0,70.1286,70.2723,70.0836,70.2723,178839.0
2022-11-23 09:50:00,78.23,78.26,78.0,78.06,289962.0,70.2723,70.2992,70.0657,70.1196,289962.0
2022-11-23 10:00:00,78.09,78.2,78.0,78.14,128999.0,70.1465,70.2453,70.0657,70.1914,128999.0
2022-11-23 10:10:00,78.14,78.23,78.09,78.21,106102.0,70.1914,70.2723,70.1465,70.2543,106102.0
2022-11-23 10:20:00,78.21,78.22,78.13,78.13,119149.0,70.2543,70.2633,70.1825,70.1825,119149.0
2022-11-23 10:30:00,78.13,78.2,78.13,78.13,58059.0,70.1825,70.2453,70.1825,70.1825,58059.0
2022-11-23 10:40:00,78.14,78.15,78.11,78.15,109195.0,70.1914,70.2004,70.1645,70.2004,109195.0
2022-11-23 10:50:00,78.15,78.16,78.05,78.08,54618.0,70.2004,70.2094,70.1106,70.1375,54618.0
2022-11-23 11:00:00,78.1,78.11,78.03,78.07,73372.0,70.1555,70.1645,70.0926,70.1286,73372.0
2022-11-23 11:10:00,78.08,78.14,78.08,78.1,43089.0,70.1375,70.1914,70.1375,70.1555,43089.0
2022-11-23 11:20:00,78.1,78.13,78.09,78.1,30494.0,70.1555,70.1825,70.1465,70.1555,30494.0
2022-11-23 11:30:00,78.11,78.12,78.06,78.09,37849.0,70.1645,70.1735,70.1196,70.1465,37849.0
2022-11-23 11:40:00,78.09,78.1,78.04,78.05,79971.0,70.1465,70.1555,70.1016,70.1106,79971.0
2022-11-23 11:50:00,78.04,78.05,77.99,78.01,89433.0,70.1016,70.1106,70.0567,70.0747,89433.0
2022-11-23 12:00:00,78.01,78.04,77.97,78.03,78746.0,70.0747,70.1016,70.0387,70.0926,78746.0
2022-11-23 12:10:00,78.02,78.03,78.0,78.0,25795.0,70.0836,70.0926,70.0657,70.0657,25795.0
2022-11-23 12:20:00,78.0,78.04,78.0,78.02,34616.0,70.0657,70.1016,70.0657,70.0836,34616.0
2022-11-23 12:30:00,78.02,78.05,77.98,78.04,35945.0,70.0836,70.1106,70.0477,70.1016,35945.0
2022-11-23 12:40:00,78.04,78.05,78.02,78.02,21941.0,70.1016,70.1106,70.0836,70.0836,21941.0
2022-11-23 12:50:00,78.03,78.03,77.99,77.99,100613.0,70.0926,70.0926,70.0567,70.0567,100613.0
2022-11-23 13:00:00,77.99,78.02,77.98,78.0,27966.0,70.0567,70.0836,70.0477,70.0657,27966.0
2022-11-23 13:10:00,77.99,77.99,77.96,77.98,22558.0,70.0567,70.0567,70.0298,70.0477,22558.0
2022-11-23 13:20:00,77.98,78.02,77.98,78.0,30888.0,70.0477,70.0836,70.0477,70.0657,30888.0
2022-11-23 13:30:00,78.01,78.04,77.99,78.03,19459.0,70.0747,70.1016,70.0567,70.0926,19459.0
2022-11-23 13:40:00,78.03,78.04,78.0,78.01,25191.0,70.0926,70.1016,70.0657,70.0747,25191.0
2022-11-23 13:50:00,78.0,78.01,77.94,77.97,36294.0,70.0657,70.0747,70.0118,70.0387,36294.0
2022-11-23 14:00:00,78.03,78.19,77.95,78.18,136560.0,70.0926,70.2364,70.0208,70.2274,136560.0
2022-11-23 14:10:00,78.19,78.2,78.13,78.17,62105.0,70.2364,70.2453,70.1825,70.2184,62105.0
2022-11-23 14:20:00,78.17,78.25,78.16,78.2,127577.0,70.2184,70.2903,70.2094,70.2453,127577.0
2022-11-23 14:30:00,78.2,78.21,78.12,78.13,40191.0,70.2453,70.2543,70.1735,70.1825,40191.0
2022-11-23 14:40:00,78.14,78.25,78.14,78.23,86802.0,70.1914,70.2903,70.1914,70.2723,86802.0
2022-11-23 14:50:00,78.23,78.27,78.19,78.25,101227.0,70.2723,70.3082,70.2364,70.2903,101227.0
2022-11-23 15:00:00,78.24,78.25,78.2,78.23,79826.0,70.2813,70.2903,70.2453,70.2723,79826.0
2022-11-23 15:10:00,78.23,78.26,78.2,78.26,59366.0,70.2723,70.2992,70.2453,70.2992,59366.0
2022-11-23 15:20:00,78.25,78.25,78.22,78.23,34307.0,70.2903,70.2903,70.2633,70.2723,34307.0
2022-11-23 15:30:00,78.23,78.26,78.21,78.26,42928.0,70.2723,70.2992,70.2543,70.2992,42928.0
2022-11-23 15:40:00,78.25,78.28,78.24,78.25,39606.0,70.2903,70.3172,70.2813,70.2903,39606.0
2022-11-23 15:50:00,78.26,78.32,78.26,78.31,127916.0,70.2992,70.3531,70.2992,70.3441,127916.0
2022-11-25 09:30:00,78.34,78.34,78.24,78.29,73508.0,70.3711,70.3711,70.2813,70.3262,73508.0
2022-11-25 09:40:00,78.29,78.32,78.27,78.28,36447.0,70.3262,70.3531,70.3082,70.3172,36447.0
2022-11-25 09:50:00,78.28,78.31,78.26,78.27,39443.0,70.3172,70.3441,70.2992,70.3082,39443.0
2022-11-25 10:00:00,78.28,78.28,78.25,78.28,31511.0,70.3172,70.3172,70.2903,70.3172,31511.0
2022-11-25 10:10:00,78.3,78.3,78.28,78.29,25606.0,70.3352,70.3352,70.3172,70.3262,25606.0
2022-11-25 10:20:00,78.28,78.33,78.28,78.33,33083.0,70.3172,70.3621,70.3172,70.3621,33083.0
2022-11-25 10:30:00,78.33,78.33,78.27,78.27,135347.0,70.3621,70.3621,70.3082,70.3082,135347.0
2022-11-25 10:40:00,78.28,78.31,78.27,78.3,29001.0,70.3172,70.3441,70.3082,70.3352,29001.0
2022-11-25 10:50:00,78.31,78.32,78.28,78.31,55843.0,70.3441,70.3531,70.3172,70.3441,55843.0
2022-11-25 11:00:00,78.31,78.4,78.29,78.37,59004.0,70.3441,70.425,70.3262,70.398,59004.0
2022-11-25 11:10:00,78.38,78.38,78.31,78.35,68563.0,70.407,70.407,70.3441,70.3801,68563.0
2022-11-25 11:20:00,78.35,78.35,78.29,78.31,34100.0,70.3801,70.3801,70.3262,70.3441,34100.0
2022-11-25 11:30:00,78.31,78.33,78.29,78.31,38925.0,70.3441,70.3621,70.3262,70.3441,38925.0
2022-11-25 11:40:00,78.31,78.33,78.29,78.33,59965.0,70.3441,70.3621,70.3262,70.3621,59965.0
2022-11-25 11:50:00,78.33,78.36,78.32,78.34,47270.0,70.3621,70.3891,70.3531,70.3711,47270.0
2022-11-25 12:00:00,78.33,78.34,78.29,78.29,86779.0,70.3621,70.3711,70.3262,70.3262,86779.0
2022-11-25 12:10:00,78.3,78.34,78.3,78.32,33657.0,70.3352,70.3711,70.3352,70.3531,33657.0
2022-11-25 12:20:00,78.33,78.35,78.3,78.35,577765.0,70.3621,70.3801,70.3352,70.3801,577765.0
2022-11-25 12:30:00,78.35,78.35,78.33,78.34,41446.0,70.3801,70.3801,70.3621,70.3711,41446.0
2022-11-25 12:40:00,78.34,78.36,78.31,78.36,52170.0,70.3711,70.3891,70.3441,70.3891,52170.0
2022-11-25 12:50:00,78.36,78.4,78.34,78.39,60357.0,70.3891,70.425,70.3711,70.416,60357.0
2022-11-28 09:30:00,78.29,78.42,78.29,78.31,98273.0,70.3262,70.443,70.3262,70.3441,98273.0
2022-11-28 09:40:00,78.3,78.31,78.26,78.28,84955.0,70.3352,70.3441,70.2992,70.3172,84955.0
2022-11-28 09:50:00,78.28,78.29,78.23,78.26,70372.0,70.3172,70.3262,70.2723,70.2992,70372.0
2022-11-28 10:00:00,78.25,78.31,78.23,78.3,100313.0,70.2903,70.3441,70.2723,70.3352,100313.0
2022-11-28 10:10:00,78.29,78.32,78.28,78.31,97933.0,70.3262,70.3531,70.3172,70.3441,97933.0
2022-11-28 10:20:00,78.31,78.32,78.28,78.3,272572.0,70.3441,70.3531,70.3172,70.3352,272572.0
2022-11-28 10:30:00,78.3,78.31,78.25,78.28,95523.0,70.3352,70.3441,70.2903,70.3172,95523.0
2022-11-28 10:40:00,78.27,78.27,78.24,78.24,39853.0,70.3082,70.3082,70.2813,70.2813,39853.0
2022-11-28 10:50:00,78.24,78.25,78.22,78.25,61148.0,70.2813,70.2903,70.2633,70.2903,61148.0
2022-11-28 11:00:00,78.26,78.29,78.21,78.21,80788.0,70.2992,70.3262,70.2543,70.2543,80788.0
2022-11-28 11:10:00,78.22,78.24,78.19,78.22,57121.0,70.2633,70.2813,70.2364,70.2633,57121.0
2022-11-28 11:20:00,78.21,78.22,78.15,78.16,290773.0,70.2543,70.2633,70.2004,70.2094,290773.0
2022-11-28 11:30:00,78.15,78.16,78.12,78.14,158460.0,70.2004,70.2094,70.1735,70.1914,158460.0
2022-11-28 11:40:00,78.14,78.17,78.13,78.17,249699.0,70.1914,70.2184,70.1825,70.2184,249699.0
2022-11-28 11:50:00,78.17,78.19,78.14,78.16,76480.0,70.2184,70.2364,70.1914,70.2094,76480.0
2022-11-28 12:00:00,78.16,78.18,78.11,78.11,178971.0,70.2094,70.2274,70.1645,70.1645,178971.0
2022-11-28 12:10:00,78.1,78.11,78.04,78.06,525445.0,70.1555,70.1645,70.1016,70.1196,525445.0
2022-11-28 12:20:00,78.08,78.1,78.06,78.08,162966.0,70.1375,70.1555,70.1196,70.1375,162966.0
2022-11-28 12:30:00,78.08,78.09,78.04,78.05,178735.0,70.1375,70.1465,70.1016,70.1106,178735.0
2022-11-28 12:40:00,78.06,78.09,78.05,78.07,83728.0,70.1196,70.1465,70.1106,70.1286,83728.0
2022-11-28 12:50:00,78.07,78.07,78.01,78.02,110757.0,70.1286,70.1286,70.0747,70.0836,110757.0
2022-11-28 13:00:00,78.02,78.02,77.97,77.97,83324.0,70.0836,70.0836,70.0387,70.0387,83324.0
2022-11-28 13:10:00,77.98,77.98,77.93,77.93,153591.0,70.0477,70.0477,70.0028,70.0028,153591.0
2022-11-28 13:20:00,77.94,78.0,77.93,77.99,367672.0,70.0118,70.0657,70.0028,70.0567,367672.0
2022-11-28 13:30:00,77.98,78.0,77.97,78.0,67820.0,70.0477,70.0657,70.0387,70.0657,67820.0
2022-11-28 13:40:00,78.0,78.02,77.96,77.98,252949.0,70.0657,70.0836,70.0298,70.0477,252949.0
2022-11-28 13:50:00,77.98,78.02,77.98,78.0,326665.0,70.0477,70.0836,70.0477,70.0657,326665.0
2022-11-28 14:00:00,78.0,78.02,77.98,78.02,217576.0,70.0657,70.0836,70.0477,70.0836,217576.0
2022-11-28 14:10:00,78.01,78.02,77.99,78.0,170220.0,70.0747,70.0836,70.0567,70.0657,170220.0
2022-11-28 14:20:00,78.0,78.01,77.99,78.01,131220.0,70.0657,70.0747,70.0567,70.0747,131220.0
2022-11-28 14:30:00,78.01,78.02,77.98,77.98,95695.0,70.0747,70.0836,70.0477,70.0477,95695.0
2022-11-28 14:40:00,77.98,77.99,77.92,77.92,107202.0,70.0477,70.0567,69.9938,69.9938,107202.0
2022-11-28 14:50:00,77.94,77.95,77.91,77.94,113054.0,70.0118,70.0208,69.9848,70.0118,113054.0
2022-11-28 15:00:00,77.94,77.96,77.92,77.93,125575.0,70.0118,70.0298,69.9938,70.0028,125575.0
2022-11-28 15:10:00,77.92,77.93,77.88,77.89,332028.0,69.9938,70.0028,69.9579,69.9669,332028.0
2022-11-28 15:20:00,77.89,77.92,77.88,77.91,407942.0,69.9669,69.9938,69.9579,69.9848,407942.0
2022-11-28 15:30:00,77.91,77.94,77.9,77.92,236404.0,69.9848,70.0118,69.9759,69.9938,236404.0
2022-11-28 15:40:00,77.93,77.95,77.91,77.93,632301.0,70.0028,70.0208,69.9848,70.0028,632301.0
2022-11-28 15:50:00,77.93,77.98,77.92,77.98,835787.0,70.0028,70.0477,69.9938,70.0477,835787.0
2022-11-29 09:30:00,77.94,77.94,77.65,77.74,138901.0,70.0118,70.0118,69.7513,69.8321,138901.0
2022-11-29 09:40:00,77.74,77.76,77.63,77.68,91071.0,69.8321,69.8501,69.7333,69.7782,91071.0
2022-11-29 09:50:00,77.69,77.79,77.69,77.77,92872.0,69.7872,69.877,69.7872,69.8591,92872.0
2022-11-29 10:00:00,77.78,77.84,77.74,77.79,43632.0,69.8681,69.922,69.8321,69.877,43632.0
2022-11-29 10:10:00,77.8,77.85,77.77,77.81,413135.0,69.886,69.9309,69.8591,69.895,413135.0
2022-11-29 10:20:00,77.79,77.86,77.79,77.84,451180.0,69.877,69.9399,69.877,69.922,451180.0
2022-11-29 10:30:00,77.84,77.88,77.83,77.83,320804.0,69.922,69.9579,69.913,69.913,320804.0
2022-11-29 10:40:00,77.83,77.85,77.79,77.83,151760.0,69.913,69.9309,69.877,69.913,151760.0
2022-11-29 10:50:00,77.84,77.85,77.8,77.83,179021.0,69.922,69.9309,69.886,69.913,179021.0
2022-11-29 11:00:00,77.83,77.85,77.79,77.81,159125.0,69.913,69.9309,69.877,69.895,159125.0
2022-11-29 11:10:00,77.81,77.85,77.8,77.81,139695.0,69.895,69.9309,69.886,69.895,139695.0
2022-11-29 11:20:00,77.81,77.81,77.77,77.77,57054.0,69.895,69.895,69.8591,69.8591,57054.0
2022-11-29 11:30:00,77.78,77.81,77.77,77.81,86908.0,69.8681,69.895,69.8591,69.895,86908.0
2022-11-29 11:40:00,77.81,77.81,77.73,77.73,75498.0,69.895,69.895,69.8231,69.8231,75498.0
2022-11-29 11:50:00,77.73,77.81,77.73,77.81,109895.0,69.8231,69.895,69.8231,69.895,109895.0
2022-11-29 12:00:00,77.81,77.82,77.79,77.8,129125.0,69.895,69.904,69.877,69.886,129125.0
2022-11-29 12:10:00,77.8,77.82,77.8,77.81,150442.0,69.886,69.904,69.886,69.895,150442.0
2022-11-29 12:20:00,77.81,77.87,77.81,77.82,256574.0,69.895,69.9489,69.895,69.904,256574.0
2022-11-29 12:30:00,77.82,77.83,77.78,77.82,32491.0,69.904,69.913,69.8681,69.904,32491.0
2022-11-29 12:40:00,77.81,77.82,77.79,77.8,34961.0,69.895,69.904,69.877,69.886,34961.0
2022-11-29 12:50:00,77.81,77.81,77.79,77.81,49447.0,69.895,69.895,69.877,69.895,49447.0
2022-11-29 13:00:00,77.81,77.81,77.75,77.77,45180.0,69.895,69.895,69.8411,69.8591,45180.0
2022-11-29 13:10:00,77.77,77.82,77.76,77.77,52094.0,69.8591,69.904,69.8501,69.8591,52094.0
2022-11-29 13:20:00,77.78,77.79,77.75,77.76,318214.0,69.8681,69.877,69.8411,69.8501,318214.0
2022-11-29 13:30:00,77.76,77.81,77.75,77.81,249694.0,69.8501,69.895,69.8411,69.895,249694.0
2022-11-29 13:40:00,77.81,77.83,77.79,77.81,286855.0,69.895,69.913,69.877,69.895,286855.0
2022-11-29 13:50:00,77.81,77.82,77.79,77.81,239701.0,69.895,69.904,69.877,69.895,239701.0
2022-11-29 14:00:00,77.81,77.82,77.78,77.78,106800.0,69.895,69.904,69.8681,69.8681,106800.0
2022-11-29 14:10:00,77.79,77.81,77.77,77.81,111855.0,69.877,69.895,69.8591,69.895,111855.0
2022-11-29 14:20:00,77.81,77.81,77.76,77.77,99417.0,69.895,69.895,69.8501,69.8591,99417.0
2022-11-29 14:30:00,77.77,77.8,77.73,77.77,148583.0,69.8591,69.886,69.8231,69.8591,148583.0
2022-11-29 14:40:00,77.78,77.78,77.74,77.78,46894.0,69.8681,69.8681,69.8321,69.8681,46894.0
2022-11-29 14:50:00,77.78,77.83,77.77,77.81,59700.0,69.8681,69.913,69.8591,69.895,59700.0
2022-11-29 15:00:00,77.82,77.82,77.77,77.8,244974.0,69.904,69.904,69.8591,69.886,244974.0
2022-11-29 15:10:00,77.8,77.8,77.75,77.76,48182.0,69.886,69.886,69.8411,69.8501,48182.0
2022-11-29 15:20:00,77.76,77.76,77.73,77.76,86455.0,69.8501,69.8501,69.8231,69.8501,86455.0
2022-11-29 15:30:00,77.76,77.79,77.74,77.75,96790.0,69.8501,69.877,69.8321,69.8411,96790.0
2022-11-29 15:40:00,77.75,77.75,77.69,77.7,116809.0,69.8411,69.8411,69.7872,69.7962,116809.0
2022-11-29 15:50:00,77.7,77.72,77.66,77.7,203863.0,69.7962,69.8142,69.7603,69.7962,203863.0
2022-11-30 09:30:00,77.78,77.78,77.61,77.64,259992.0,69.8681,69.8681,69.7154,69.7423,259992.0
2022-11-30 09:40:00,77.63,77.78,77.6,77.64,142742.0,69.7333,69.8681,69.7064,69.7423,142742.0
2022-11-30 09:50:00,77.65,77.73,77.61,77.73,182758.0,69.7513,69.8231,69.7154,69.8231,182758.0
2022-11-30 10:00:00,77.73,77.74,77.59,77.62,96320.0,69.8231,69.8321,69.6974,69.7243,96320.0
2022-11-30 10:10:00,77.6,77.61,77.53,77.53,64024.0,69.7064,69.7154,69.6435,69.6435,64024.0
2022-11-30 10:20:00,77.54,77.59,77.53,77.57,62043.0,69.6525,69.6974,69.6435,69.6794,62043.0
2022-11-30 10:30:00,77.57,77.62,77.55,77.61,47869.0,69.6794,69.7243,69.6615,69.7154,47869.0
2022-11-30 10:40:00,77.61,77.65,77.61,77.63,75717.0,69.7154,69.7513,69.7154,69.7333,75717.0
2022-11-30 10:50:00,77.63,77.7,77.62,77.68,251033.0,69.7333,69.7962,69.7243,69.7782,251033.0
2022-11-30 11:00:00,77.68,77.69,77.61,77.65,167532.0,69.7782,69.7872,69.7154,69.7513,167532.0
2022-11-30 11:10:00,77.64,77.67,77.62,77.64,57852.0,69.7423,69.7693,69.7243,69.7423,57852.0
2022-11-30 11:20:00,77.65,77.67,77.58,77.59,150669.0,69.7513,69.7693,69.6884,69.6974,150669.0
2022-11-30 11:30:00,77.59,77.67,77.58,77.67,214714.0,69.6974,69.7693,69.6884,69.7693,214714.0
2022-11-30 11:40:00,77.67,77.68,77.65,77.67,237915.0,69.7693,69.7782,69.7513,69.7693,237915.0
2022-11-30 11:50:00,77.67,77.67,77.62,77.64,173958.0,69.7693,69.7693,69.7243,69.7423,173958.0
2022-11-30 12:00:00,77.64,77.65,77.6,77.61,250624.0,69.7423,69.7513,69.7064,69.7154,250624.0
2022-11-30 12:10:00,77.62,77.66,77.62,77.63,31170.0,69.7243,69.7603,69.7243,69.7333,31170.0
2022-11-30 12:20:00,77.63,77.65,77.61,77.64,56309.0,69.7333,69.7513,69.7154,69.7423,56309.0
2022-11-30 12:30:00,77.64,77.66,77.61,77.64,23606.0,69.7423,69.7603,69.7154,69.7423,23606.0
2022-11-30 12:40:00,77.64,77.67,77.63,77.66,29949.0,69.7423,69.7693,69.7333,69.7603,29949.0
2022-11-30 12:50:00,77.66,77.68,77.66,77.67,44198.0,69.7603,69.7782,69.7603,69.7693,44198.0
2022-11-30 13:00:00,77.67,77.7,77.65,77.69,988207.0,69.7693,69.7962,69.7513,69.7872,988207.0
2022-11-30 13:10:00,77.69,77.7,77.66,77.66,40619.0,69.7872,69.7962,69.7603,69.7603,40619.0
2022-11-30 13:20:00,77.66,77.66,77.62,77.63,368707.0,69.7603,69.7603,69.7243,69.7333,368707.0
2022-11-30 13:30:00,77.64,78.07,77.62,78.03,474347.0,69.7423,70.1286,69.7243,70.0926,474347.0
2022-11-30 13:40:00,78.05,78.1,77.93,77.96,662814.0,70.1106,70.1555,70.0028,70.0298,662814.0
2022-11-30 13:50:00,77.96,78.19,77.95,78.15,364995.0,70.0298,70.2364,70.0208,70.2004,364995.0
2022-11-30 14:00:00,78.14,78.29,78.14,78.23,502637.0,70.1914,70.3262,70.1914,70.2723,502637.0
2022-11-30 14:10:00,78.22,78.31,78.2,78.29,659852.0,70.2633,70.3441,70.2453,70.3262,659852.0
2022-11-30 14:20:00,78.29,78.33,78.23,78.24,233899.0,70.3262,70.3621,70.2723,70.2813,233899.0
2022-11-30 14:30:00,78.24,78.28,78.23,78.28,170545.0,70.2813,70.3172,70.2723,70.3172,170545.0
2022-11-30 14:40:00,78.28,78.4,78.28,78.4,303709.0,70.3172,70.425,70.3172,70.425,303709.0
2022-11-30 14:50:00,78.38,78.42,78.34,78.38,171437.0,70.407,70.443,70.3711,70.407,171437.0
2022-11-30 15:00:00,78.39,78.45,78.34,78.44,502880.0,70.416,70.4699,70.3711,70.4609,502880.0
2022-11-30 15:10:00,78.44,78.44,78.35,78.4,128688.0,70.4609,70.4609,70.3801,70.425,128688.0
2022-11-30 15:20:00,78.4,78.46,78.39,78.42,638893.0,70.425,70.4789,70.416,70.443,638893.0
2022-11-30 15:30:00,78.42,78.45,78.37,78.42,725481.0,70.443,70.4699,70.398,70.443,725481.0
2022-11-30 15:40:00,78.43,78.46,78.41,78.42,126257.0,70.4519,70.4789,70.434,70.443,126257.0
2022-11-30 15:50:00,78.42,78.59,78.38,78.58,334337.0,70.443,70.5957,70.407,70.5867,334337.0
2022-12-01 09:30:00,78.63,78.72,78.54,78.6,288787.0,70.8251,70.9062,70.744,70.7981,288787.0
2022-12-01 09:40:00,78.61,78.64,78.57,78.63,143974.0,70.8071,70.8341,70.771,70.8251,143974.0
2022-12-01 09:50:00,78.63,78.7,78.62,78.69,303188.0,70.8251,70.8881,70.8161,70.8791,303188.0
2022-12-01 10:00:00,78.71,78.75,78.59,78.69,456723.0,70.8971,70.9332,70.7891,70.8791,456723.0
2022-12-01 10:10:00,78.68,78.68,78.52,78.55,146903.0,70.8701,70.8701,70.726,70.753,146903.0
2022-12-01 10:20:00,78.54,78.61,78.54,78.59,1268695.0,70.744,70.8071,70.744,70.7891,1268695.0
2022-12-01 10:30:00,78.58,78.61,78.53,78.59,103925.0,70.7801,70.8071,70.735,70.7891,103925.0
2022-12-01 10:40:00,78.58,78.63,78.55,78.63,150627.0,70.7801,70.8251,70.753,70.8251,150627.0
2022-12-01 10:50:00,78.63,78.71,78.61,78.71,123235.0,70.8251,70.8971,70.8071,70.8971,123235.0
2022-12-01 11:00:00,78.71,78.74,78.69,78.73,722805.0,70.8971,70.9242,70.8791,70.9152,722805.0
2022-12-01 11:10:00,78.73,78.74,78.66,78.67,393549.0,70.9152,70.9242,70.8521,70.8611,393549.0
2022-12-01 11:20:00,78.66,78.69,78.65,78.68,390803.0,70.8521,70.8791,70.8431,70.8701,390803.0
2022-12-01 11:30:00,78.67,78.81,78.67,78.8,480707.0,70.8611,70.9872,70.8611,70.9782,480707.0
2022-12-01 11:40:00,78.81,78.86,78.78,78.84,77434.0,70.9872,71.0323,70.9602,71.0142,77434.0
2022-12-01 11:50:00,78.84,78.88,78.79,78.88,100350.0,71.0142,71.0503,70.9692,71.0503,100350.0
2022-12-01 12:00:00,78.87,78.88,78.78,78.79,109972.0,71.0413,71.0503,70.9602,70.9692,109972.0
2022-12-01 12:10:00,78.8,78.86,78.79,78.8,127523.0,70.9782,71.0323,70.9692,70.9782,127523.0
2022-12-01 12:20:00,78.8,78.89,78.79,78.88,154178.0,70.9782,71.0593,70.9692,71.0503,154178.0
2022-12-01 12:30:00,78.88,78.9,78.83,78.89,484719.0,71.0503,71.0683,71.0052,71.0593,484719.0
2022-12-01 12:40:00,78.89,78.93,78.88,78.92,289181.0,71.0593,71.0953,71.0503,71.0863,289181.0
2022-12-01 12:50:00,78.92,78.94,78.89,78.92,73251.0,71.0863,71.1043,71.0593,71.0863,73251.0
2022-12-01 13:00:00,78.92,78.95,78.92,78.92,141991.0,71.0863,71.1133,71.0863,71.0863,141991.0
2022-12-01 13:10:00,78.92,78.93,78.85,78.86,232367.0,71.0863,71.0953,71.0233,71.0323,232367.0
2022-12-01 13:20:00,78.86,78.9,78.85,78.9,92292.0,71.0323,71.0683,71.0233,71.0683,92292.0
2022-12-01 13:30:00,78.9,78.91,78.86,78.89,157002.0,71.0683,71.0773,71.0323,71.0593,157002.0
2022-12-01 13:40:00,78.88,78.89,78.85,78.86,153836.0,71.0503,71.0593,71.0233,71.0323,153836.0
2022-12-01 13:50:00,78.87,78.88,78.83,78.88,480315.0,71.0413,71.0503,71.0052,71.0503,480315.0
2022-12-01 14:00:00,78.88,78.93,78.87,78.91,106020.0,71.0503,71.0953,71.0413,71.0773,106020.0
2022-12-01 14:10:00,78.91,78.97,78.9,78.95,118236.0,71.0773,71.1313,71.0683,71.1133,118236.0
2022-12-01 14:20:00,78.95,79.03,78.95,79.03,196409.0,71.1133,71.1854,71.1133,71.1854,196409.0
2022-12-01 14:30:00,79.03,79.05,79.0,79.02,127559.0,71.1854,71.2034,71.1584,71.1764,127559.0
2022-12-01 14:40:00,79.02,79.02,78.98,79.0,91937.0,71.1764,71.1764,71.1403,71.1584,91937.0
2022-12-01 14:50:00,79.0,79.04,78.99,79.04,150165.0,71.1584,71.1944,71.1494,71.1944,150165.0
2022-12-01 15:00:00,79.05,79.05,78.98,79.02,279400.0,71.2034,71.2034,71.1403,71.1764,279400.0
2022-12-01 15:10:00,79.02,79.02,78.92,78.98,315439.0,71.1764,71.1764,71.0863,71.1403,315439.0
2022-12-01 15:20:00,78.98,79.03,78.97,79.02,168018.0,71.1403,71.1854,71.1313,71.1764,168018.0
2022-12-01 15:30:00,79.01,79.07,79.01,79.06,84471.0,71.1674,71.2214,71.1674,71.2124,84471.0
2022-12-01 15:40:00,79.07,79.13,79.06,79.12,428843.0,71.2214,71.2755,71.2124,71.2665,428843.0
2022-12-01 15:50:00,79.12,79.13,79.09,79.1,241786.0,71.2665,71.2755,71.2394,71.2484,241786.0
2022-12-02 09:30:00,78.69,78.72,78.59,78.71,291081.0,70.8791,70.9062,70.7891,70.8971,291081.0
2022-12-02 09:40:00,78.7,78.75,78.59,78.6,515915.0,70.8881,70.9332,70.7891,70.7981,515915.0
2022-12-02 09:50:00,78.6,78.62,78.49,78.52,97152.0,70.7981,70.8161,70.699,70.726,97152.0
2022-12-02 10:00:00,78.53,78.62,78.53,78.62,194320.0,70.735,70.8161,70.735,70.8161,194320.0
2022-12-02 10:10:00,78.63,78.68,78.6,78.63,153320.0,70.8251,70.8701,70.7981,70.8251,153320.0
2022-12-02 10:20:00,78.63,78.65,78.57,78.6,50075.0,70.8251,70.8431,70.771,70.7981,50075.0
2022-12-02 10:30:00,78.6,78.65,78.55,78.62,50243.0,70.7981,70.8431,70.753,70.8161,50243.0
2022-12-02 10:40:00,78.62,78.65,78.59,78.64,29562.0,70.8161,70.8431,70.7891,70.8341,29562.0
2022-12-02 10:50:00,78.64,78.69,78.61,78.61,104199.0,70.8341,70.8791,70.8071,70.8071,104199.0
2022-12-02 11:00:00,78.61,78.64,78.57,78.64,332342.0,70.8071,70.8341,70.771,70.8341,332342.0
2022-12-02 11:10:00,78.63,78.71,78.62,78.7,206853.0,70.8251,70.8971,70.8161,70.8881,206853.0
2022-12-02 11:20:00,78.71,78.76,78.68,78.75,818317.0,70.8971,70.9422,70.8701,70.9332,818317.0
2022-12-02 11:30:00,78.75,78.81,78.74,78.8,248233.0,70.9332,70.9872,70.9242,70.9782,248233.0
2022-12-02 11:40:00,78.8,78.93,78.8,78.91,158323.0,70.9782,71.0953,70.9782,71.0773,158323.0
2022-12-02 11:50:00,78.9,78.91,78.83,78.85,86579.0,71.0683,71.0773,71.0052,71.0233,86579.0
2022-12-02 12:00:00,78.84,78.88,78.82,78.87,103094.0,71.0142,71.0503,70.9962,71.0413,103094.0
2022-12-02 12:10:00,78.87,78.94,78.86,78.9,35497.0,71.0413,71.1043,71.0323,71.0683,35497.0
2022-12-02 12:20:00,78.9,78.92,78.86,78.88,43546.0,71.0683,71.0863,71.0323,71.0503,43546.0
2022-12-02 12:30:00,78.88,78.9,78.85,78.86,29889.0,71.0503,71.0683,71.0233,71.0323,29889.0
2022-12-02 12:40:00,78.84,78.87,78.81,78.84,54826.0,71.0142,71.0413,70.9872,71.0142,54826.0
2022-12-02 12:50:00,78.84,78.92,78.83,78.88,99409.0,71.0142,71.0863,71.0052,71.0503,99409.0
2022-12-02 13:00:00,78.88,78.93,78.87,78.91,60012.0,71.0503,71.0953,71.0413,71.0773,60012.0
2022-12-02 13:10:00,78.9,78.96,78.88,78.95,87492.0,71.0683,71.1223,71.0503,71.1133,87492.0
2022-12-02 13:20:00,78.95,78.97,78.94,78.96,28733.0,71.1133,71.1313,71.1043,71.1223,28733.0
2022-12-02 13:30:00,78.95,78.98,78.94,78.96,62290.0,71.1133,71.1403,71.1043,71.1223,62290.0
2022-12-02 13:40:00,78.96,79.03,78.96,79.03,39265.0,71.1223,71.1854,71.1223,71.1854,39265.0
2022-12-02 13:50:00,79.04,79.08,79.03,79.06,44922.0,71.1944,71.2304,71.1854,71.2124,44922.0
2022-12-02 14:00:00,79.07,79.12,79.06,79.1,45302.0,71.2214,71.2665,71.2124,71.2484,45302.0
2022-12-02 14:10:00,79.09,79.17,79.08,79.17,44839.0,71.2394,71.3115,71.2304,71.3115,44839.0
2022-12-02 14:20:00,79.17,79.18,79.15,79.17,103753.0,71.3115,71.3205,71.2935,71.3115,103753.0
2022-12-02 14:30:00,79.17,79.18,79.14,79.15,143370.0,71.3115,71.3205,71.2845,71.2935,143370.0
2022-12-02 14:40:00,79.15,79.16,79.12,79.16,73939.0,71.2935,71.3025,71.2665,71.3025,73939.0
2022-12-02 14:50:00,79.16,79.25,79.14,79.25,136061.0,71.3025,71.3835,71.2845,71.3835,136061.0
2022-12-02 15:00:00,79.25,79.29,79.22,79.26,91459.0,71.3835,71.4196,71.3565,71.3926,91459.0
2022-12-02 15:10:00,79.26,79.26,79.18,79.19,168968.0,71.3926,71.3926,71.3205,71.3295,168968.0
2022-12-02 15:20:00,79.19,79.19,79.13,79.16,115352.0,71.3295,71.3295,71.2755,71.3025,115352.0
2022-12-02 15:30:00,79.16,79.2,79.15,79.2,118299.0,71.3025,71.3385,71.2935,71.3385,118299.0
2022-12-02 15:40:00,79.2,79.26,79.18,79.26,219373.0,71.3385,71.3926,71.3205,71.3926,219373.0
2022-12-02 15:50:00,79.26,79.36,79.24,79.33,402183.0,71.3926,71.4826,71.3745,71.4556,402183.0
2022-12-05 09:30:00,78.94,78.97,78.89,78.95,100739.0,71.1043,71.1313,71.0593,71.1133,100739.0
2022-12-05 09:40:00,78.95,78.98,78.84,78.88,37743.0,71.1133,71.1403,71.0142,71.0503,37743.0
2022-12-05 09:50:00,78.87,78.91,78.85,78.89,28248.0,71.0413,71.0773,71.0233,71.0593,28248.0
2022-12-05 10:00:00,78.9,78.9,78.65,78.73,195708.0,71.0683,71.0683,70.8431,70.9152,195708.0
2022-12-05 10:10:00,78.74,78.82,78.71,78.71,151541.0,70.9242,70.9962,70.8971,70.8971,151541.0
2022-12-05 10:20:00,78.71,78.72,78.63,78.69,100260.0,70.8971,70.9062,70.8251,70.8791,100260.0
2022-12-05 10:30:00,78.69,78.78,78.64,78.77,69928.0,70.8791,70.9602,70.8341,70.9512,69928.0
2022-12-05 10:40:00,78.77,78.83,78.76,78.82,54287.0,70.9512,71.0052,70.9422,70.9962,54287.0
2022-12-05 10:50:00,78.81,78.87,78.78,78.86,39171.0,70.9872,71.0413,70.9602,71.0323,39171.0
2022-12-05 11:00:00,78.87,78.89,78.83,78.88,293928.0,71.0413,71.0593,71.0052,71.0503,293928.0
2022-12-05 11:10:00,78.89,78.91,78.87,78.89,50403.0,71.0593,71.0773,71.0413,71.0593,50403.0
2022-12-05 11:20:00,78.89,78.9,78.85,78.85,20222.0,71.0593,71.0683,71.0233,71.0233,20222.0
2022-12-05 11:30:00,78.85,78.86,78.77,78.79,49399.0,71.0233,71.0323,70.9512,70.9692,49399.0
2022-12-05 11:40:00,78.78,78.83,78.77,78.78,37518.0,70.9602,71.0052,70.9512,70.9602,37518.0
2022-12-05 11:50:00,78.78,78.8,78.77,78.77,40476.0,70.9602,70.9782,70.9512,70.9512,40476.0
2022-12-05 12:00:00,78.78,78.78,78.71,78.74,94660.0,70.9602,70.9602,70.8971,70.9242,94660.0
2022-12-05 12:10:00,78.74,78.81,78.72,78.79,70250.0,70.9242,70.9872,70.9062,70.9692,70250.0
2022-12-05 12:20:00,78.79,78.83,78.78,78.79,58997.0,70.9692,71.0052,70.9602,70.9692,58997.0
2022-12-05 12:30:00,78.8,78.81,78.75,78.77,22915.0,70.9782,70.9872,70.9332,70.9512,22915.0
2022-12-05 12:40:00,78.76,78.77,78.73,78.74,16489.0,70.9422,70.9512,70.9152,70.9242,16489.0
2022-12-05 12:50:00,78.75,78.76,78.72,78.75,16271.0,70.9332,70.9422,70.9062,70.9332,16271.0
2022-12-05 13:00:00,78.76,78.76,78.73,78.75,25761.0,70.9422,70.9422,70.9152,70.9332,25761.0
2022-12-05 13:10:00,78.74,78.76,78.72,78.75,26284.0,70.9242,70.9422,70.9062,70.9332,26284.0
2022-12-05 13:20:00,78.75,78.76,78.72,78.74,30724.0,70.9332,70.9422,70.9062,70.9242,30724.0
2022-12-05 13:30:00,78.74,78.75,78.72,78.74,40033.0,70.9242,70.9332,70.9062,70.9242,40033.0
2022-12-05 13:40:00,78.74,78.75,78.68,78.68,26779.0,70.9242,70.9332,70.8701,70.8701,26779.0
2022-12-05 13:50:00,78.69,78.7,78.64,78.65,60222.0,70.8791,70.8881,70.8341,70.8431,60222.0
2022-12-05 14:00:00,78.65,78.67,78.61,78.63,39987.0,70.8431,70.8611,70.8071,70.8251,39987.0
2022-12-05 14:10:00,78.62,78.65,78.6,78.6,68599.0,70.8161,70.8431,70.7981,70.7981,68599.0
2022-12-05 14:20:00,78.61,78.61,78.57,78.6,76630.0,70.8071,70.8071,70.771,70.7981,76630.0
2022-12-05 14:30:00,78.59,78.62,78.58,78.6,103346.0,70.7891,70.8161,70.7801,70.7981,103346.0
2022-12-05 14:40:00,78.61,78.66,78.6,78.63,87134.0,70.8071,70.8521,70.7981,70.8251,87134.0
2022-12-05 14:50:00,78.63,78.72,78.62,78.7,374069.0,70.8251,70.9062,70.8161,70.8881,374069.0
2022-12-05 15:00:00,78.7,78.73,78.68,78.69,106340.0,70.8881,70.9152,70.8701,70.8791,106340.0
2022-12-05 15:10:00,78.69,78.69,78.63,78.66,126115.0,70.8791,70.8791,70.8251,70.8521,126115.0
2022-12-05 15:20:00,78.67,78.71,78.65,78.68,171213.0,70.8611,70.8971,70.8431,70.8701,171213.0
2022-12-05 15:30:00,78.67,78.73,78.67,78.7,170097.0,70.8611,70.9152,70.8611,70.8881,170097.0
2022-12-05 15:40:00,78.7,78.75,78.69,78.73,247765.0,70.8881,70.9332,70.8791,70.9152,247765.0
2022-12-05 15:50:00,78.73,78.78,78.7,78.75,207150.0,70.9152,70.9602,70.8881,70.9332,207150.0
2022-12-06 09:30:00,78.91,78.96,78.87,78.94,233111.0,71.0773,71.1223,71.0413,71.1043,233111.0
2022-12-06 09:40:00,78.95,78.95,78.85,78.91,46782.0,71.1133,71.1133,71.0233,71.0773,46782.0
2022-12-06 09:50:00,78.91,78.93,78.83,78.83,59173.0,71.0773,71.0953,71.0052,71.0052,59173.0
2022-12-06 10:00:00,78.84,78.87,78.79,78.81,104890.0,71.0142,71.0413,70.9692,70.9872,104890.0
2022-12-06 10:10:00,78.81,78.85,78.8,78.85,143265.0,70.9872,71.0233,70.9782,71.0233,143265.0
2022-12-06 10:20:00,78.85,78.88,78.84,78.85,32927.0,71.0233,71.0503,71.0142,71.0233,32927.0
2022-12-06 10:30:00,78.86,78.89,78.85,78.85,99851.0,71.0323,71.0593,71.0233,71.0233,99851.0
2022-12-06 10:40:00,78.85,78.9,78.83,78.86,304973.0,71.0233,71.0683,71.0052,71.0323,304973.0
2022-12-06 10:50:00,78.87,78.87,78.76,78.78,81661.0,71.0413,71.0413,70.9422,70.9602,81661.0
2022-12-06 11:00:00,78.79,78.82,78.75,78.81,262614.0,70.9692,70.9962,70.9332,70.9872,262614.0
2022-12-06 11:10:00,78.81,78.85,78.8,78.83,129621.0,70.9872,71.0233,70.9782,71.0052,129621.0
2022-12-06 11:20:00,78.82,78.86,78.82,78.84,199338.0,70.9962,71.0323,70.9962,71.0142,199338.0
2022-12-06 11:30:00,78.84,78.87,78.83,78.87,243092.0,71.0142,71.0413,71.0052,71.0413,243092.0
2022-12-06 11:40:00,78.87,78.89,78.86,78.87,122945.0,71.0413,71.0593,71.0323,71.0413,122945.0
2022-12-06 11:50:00,78.86,78.87,78.8,78.81,147034.0,71.0323,71.0413,70.9782,70.9872,147034.0
2022-12-06 12:00:00,78.8,78.83,78.78,78.79,44814.0,70.9782,71.0052,70.9602,70.9692,44814.0
2022-12-06 12:10:00,78.8,78.83,78.78,78.82,58796.0,70.9782,71.0052,70.9602,70.9962,58796.0
2022-12-06 12:20:00,78.82,78.83,78.78,78.8,73907.0,70.9962,71.0052,70.9602,70.9782,73907.0
2022-12-06 12:30:00,78.8,78.82,78.79,78.8,28850.0,70.9782,70.9962,70.9692,70.9782,28850.0
2022-12-06 12:40:00,78.8,78.82,78.79,78.81,18071.0,70.9782,70.9962,70.9692,70.9872,18071.0
2022-12-06 12:50:00,78.81,78.83,78.77,78.8,28470.0,70.9872,71.0052,70.9512,70.9782,28470.0
2022-12-06 13:00:00,78.79,78.8,78.77,78.79,63162.0,70.9692,70.9782,70.9512,70.9692,63162.0
2022-12-06 13:10:00,78.78,78.81,78.78,78.79,40299.0,70.9602,70.9872,70.9602,70.9692,40299.0
2022-12-06 13:20:00,78.8,78.8,78.76,78.78,56199.0,70.9782,70.9782,70.9422,70.9602,56199.0
2022-12-06 13:30:00,78.78,78.8,78.77,78.79,71122.0,70.9602,70.9782,70.9512,70.9692,71122.0
2022-12-06 13:40:00,78.79,78.79,78.77,78.79,30564.0,70.9692,70.9692,70.9512,70.9692,30564.0
2022-12-06 13:50:00,78.79,78.79,78.77,78.78,72174.0,70.9692,70.9692,70.9512,70.9602,72174.0
2022-12-06 14:00:00,78.78,78.82,78.77,78.81,478308.0,70.9602,70.9962,70.9512,70.9872,478308.0
2022-12-06 14:10:00,78.8,78.88,78.8,78.87,126896.0,70.9782,71.0503,70.9782,71.0413,126896.0
2022-12-06 14:20:00,78.87,78.91,78.86,78.87,66860.0,71.0413,71.0773,71.0323,71.0413,66860.0
2022-12-06 14:30:00,78.87,78.92,78.86,78.92,291029.0,71.0413,71.0863,71.0323,71.0863,291029.0
2022-12-06 14:40:00,78.92,78.99,78.91,78.95,128995.0,71.0863,71.1494,71.0773,71.1133,128995.0
2022-12-06 14:50:00,78.94,78.99,78.94,78.98,137029.0,71.1043,71.1494,71.1043,71.1403,137029.0
2022-12-06 15:00:00,78.98,79.0,78.94,78.95,82909.0,71.1403,71.1584,71.1043,71.1133,82909.0
2022-12-06 15:10:00,78.94,78.96,78.92,78.92,269815.0,71.1043,71.1223,71.0863,71.0863,269815.0
2022-12-06 15:20:00,78.92,78.97,78.91,78.92,219586.0,71.0863,71.1313,71.0773,71.0863,219586.0
2022-12-06 15:30:00,78.92,78.92,78.87,78.89,83493.0,71.0863,71.0863,71.0413,71.0593,83493.0
2022-12-06 15:40:00,78.89,78.9,78.85,78.88,83510.0,71.0593,71.0683,71.0233,71.0503,83510.0
2022-12-06 15:50:00,78.88,78.94,78.87,78.94,322260.0,71.0503,71.1043,71.0413,71.1043,322260.0
2022-12-07 09:30:00,79.28,79.37,79.19,79.31,147163.0,71.4106,71.4916,71.3295,71.4376,147163.0
2022-12-07 09:40:00,79.31,79.33,79.19,79.23,161604.0,71.4376,71.4556,71.3295,71.3655,161604.0
2022-12-07 09:50:00,79.23,79.24,79.16,79.23,719059.0,71.3655,71.3745,71.3025,71.3655,719059.0
2022-12-07 10:00:00,79.22,79.26,79.15,79.24,151775.0,71.3565,71.3926,71.2935,71.3745,151775.0
2022-12-07 10:10:00,79.24,79.52,79.16,79.27,606821.0,71.3745,71.6267,71.3025,71.4016,606821.0
2022-12-07 10:20:00,79.28,79.31,79.21,79.29,113214.0,71.4106,71.4376,71.3475,71.4196,113214.0
2022-12-07 10:30:00,79.29,79.3,79.22,79.23,119562.0,71.4196,71.4286,71.3565,71.3655,119562.0
2022-12-07 10:40:00,79.23,79.28,79.23,79.28,540491.0,71.3655,71.4106,71.3655,71.4106,540491.0
2022-12-07 10:50:00,79.28,79.33,79.25,79.31,69250.0,71.4106,71.4556,71.3835,71.4376,69250.0
2022-12-07 11:00:00,79.31,79.33,79.28,79.3,58311.0,71.4376,71.4556,71.4106,71.4286,58311.0
2022-12-07 11:10:00,79.31,79.32,79.27,79.3,75903.0,71.4376,71.4466,71.4016,71.4286,75903.0
2022-12-07 11:20:00,79.29,79.29,79.21,79.23,108956.0,71.4196,71.4196,71.3475,71.3655,108956.0
2022-12-07 11:30:00,79.22,79.25,79.18,79.24,106392.0,71.3565,71.3835,71.3205,71.3745,106392.0
2022-12-07 11:40:00,79.24,79.27,79.21,79.26,42715.0,71.3745,71.4016,71.3475,71.3926,42715.0
2022-12-07 11:50:00,79.26,79.29,79.25,79.29,31686.0,71.3926,71.4196,71.3835,71.4196,31686.0
2022-12-07 12:00:00,79.29,79.31,79.25,79.26,81131.0,71.4196,71.4376,71.3835,71.3926,81131.0
2022-12-07 12:10:00,79.26,79.31,79.25,79.29,79298.0,71.3926,71.4376,71.3835,71.4196,79298.0
2022-12-07 12:20:00,79.29,79.32,79.27,79.29,170696.0,71.4196,71.4466,71.4016,71.4196,170696.0
2022-12-07 12:30:00,79.29,79.3,79.26,79.28,154247.0,71.4196,71.4286,71.3926,71.4106,154247.0
2022-12-07 12:40:00,79.29,79.32,79.27,79.32,49661.0,71.4196,71.4466,71.4016,71.4466,49661.0
2022-12-07 12:50:00,79.31,79.33,79.3,79.33,44790.0,71.4376,71.4556,71.4286,71.4556,44790.0
2022-12-07 13:00:00,79.33,79.36,79.32,79.34,32872.0,71.4556,71.4826,71.4466,71.4646,32872.0
2022-12-07 13:10:00,79.34,79.39,79.33,79.38,38723.0,71.4646,71.5097,71.4556,71.5006,38723.0
2022-12-07 13:20:00,79.38,79.38,79.33,79.34,192043.0,71.5006,71.5006,71.4556,71.4646,192043.0
2022-12-07 13:30:00,79.34,79.35,79.31,79.34,169084.0,71.4646,71.4736,71.4376,71.4646,169084.0
2022-12-07 13:40:00,79.34,79.37,79.32,79.37,36141.0,71.4646,71.4916,71.4466,71.4916,36141.0
2022-12-07 13:50:00,79.37,79.38,79.34,79.38,32483.0,71.4916,71.5006,71.4646,71.5006,32483.0
2022-12-07 14:00:00,79.38,79.39,79.36,79.37,85184.0,71.5006,71.5097,71.4826,71.4916,85184.0
2022-12-07 14:10:00,79.37,79.43,79.36,79.4,139132.0,71.4916,71.5457,71.4826,71.5187,139132.0
2022-12-07 14:20:00,79.4,79.41,79.38,79.41,270876.0,71.5187,71.5277,71.5006,71.5277,270876.0
2022-12-07 14:30:00,79.41,79.45,79.4,79.44,66934.0,71.5277,71.5637,71.5187,71.5547,66934.0
2022-12-07 14:40:00,79.45,79.51,79.45,79.5,115664.0,71.5637,71.6177,71.5637,71.6087,115664.0
2022-12-07 14:50:00,79.5,79.57,79.49,79.5,246060.0,71.6087,71.6718,71.5997,71.6087,246060.0
2022-12-07 15:00:00,79.5,79.5,79.44,79.45,99289.0,71.6087,71.6087,71.5547,71.5637,99289.0
2022-12-07 15:10:00,79.45,79.51,79.45,79.47,46551.0,71.5637,71.6177,71.5637,71.5817,46551.0
2022-12-07 15:20:00,79.46,79.47,79.41,79.45,60981.0,71.5727,71.5817,71.5277,71.5637,60981.0
2022-12-07 15:30:00,79.44,79.49,79.43,79.48,184404.0,71.5547,71.5997,71.5457,71.5907,184404.0
2022-12-07 15:40:00,79.48,79.52,79.45,79.52,92351.0,71.5907,71.6267,71.5637,71.6267,92351.0
2022-12-07 15:50:00,79.52,79.55,79.5,79.53,275980.0,71.6267,71.6538,71.6087,71.6358,275980.0
2022-12-08 09:30:00,79.29,79.38,79.22,79.23,188252.0,71.4196,71.5006,71.3565,71.3655,188252.0
2022-12-08 09:40:00,79.23,79.24,79.16,79.16,268254.0,71.3655,71.3745,71.3025,71.3025,268254.0
2022-12-08 09:50:00,79.16,79.37,79.15,79.37,536121.0,71.3025,71.4916,71.2935,71.4916,536121.0
2022-12-08 10:00:00,79.37,79.4,79.34,79.38,103644.0,71.4916,71.5187,71.4646,71.5006,103644.0
2022-12-08 10:10:00,79.39,79.4,79.33,79.35,88141.0,71.5097,71.5187,71.4556,71.4736,88141.0
2022-12-08 10:20:00,79.35,79.45,79.34,79.43,201992.0,71.4736,71.5637,71.4646,71.5457,201992.0
2022-12-08 10:30:00,79.43,79.43,79.37,79.42,339729.0,71.5457,71.5457,71.4916,71.5367,339729.0
2022-12-08 10:40:00,79.42,79.44,79.37,79.4,167829.0,71.5367,71.5547,71.4916,71.5187,167829.0
2022-12-08 10:50:00,79.4,79.45,79.37,79.42,51975.0,71.5187,71.5637,71.4916,71.5367,51975.0
2022-12-08 11:00:00,79.44,79.49,79.43,79.44,240061.0,71.5547,71.5997,71.5457,71.5547,240061.0
2022-12-08 11:10:00,79.44,79.48,79.32,79.35,197333.0,71.5547,71.5907,71.4466,71.4736,197333.0
2022-12-08 11:20:00,79.36,79.42,79.34,79.42,211836.0,71.4826,71.5367,71.4646,71.5367,211836.0
2022-12-08 11:30:00,79.42,79.44,79.4,79.44,173938.0,71.5367,71.5547,71.5187,71.5547,173938.0
2022-12-08 11:40:00,79.44,79.46,79.42,79.43,277761.0,71.5547,71.5727,71.5367,71.5457,277761.0
2022-12-08 11:50:00,79.43,79.44,79.41,79.42,970280.0,71.5457,71.5547,71.5277,71.5367,970280.0
2022-12-08 12:00:00,79.42,79.44,79.37,79.44,167944.0,71.5367,71.5547,71.4916,71.5547,167944.0
2022-12-08 12:10:00,79.43,79.45,79.4,79.41,23684.0,71.5457,71.5637,71.5187,71.5277,23684.0
2022-12-08 12:20:00,79.4,79.42,79.39,79.4,40040.0,71.5187,71.5367,71.5097,71.5187,40040.0
2022-12-08 12:30:00,79.4,79.42,79.38,79.41,81292.0,71.5187,71.5367,71.5006,71.5277,81292.0
2022-12-08 12:40:00,79.41,79.42,79.34,79.34,60902.0,71.5277,71.5367,71.4646,71.4646,60902.0
2022-12-08 12:50:00,79.34,79.36,79.32,79.34,154020.0,71.4646,71.4826,71.4466,71.4646,154020.0
2022-12-08 13:00:00,79.34,79.38,79.33,79.37,131921.0,71.4646,71.5006,71.4556,71.4916,131921.0
2022-12-08 13:10:00,79.36,79.38,79.33,79.37,32665.0,71.4826,71.5006,71.4556,71.4916,32665.0
2022-12-08 13:20:00,79.37,79.4,79.35,79.4,76813.0,71.4916,71.5187,71.4736,71.5187,76813.0
2022-12-08 13:30:00,79.4,79.4,79.36,79.37,76568.0,71.5187,71.5187,71.4826,71.4916,76568.0
2022-12-08 13:40:00,79.38,79.39,79.31,79.34,253960.0,71.5006,71.5097,71.4376,71.4646,253960.0
2022-12-08 13:50:00,79.34,79.35,79.31,79.32,53773.0,71.4646,71.4736,71.4376,71.4466,53773.0
2022-12-08 14:00:00,79.31,79.32,79.24,79.28,138660.0,71.4376,71.4466,71.3745,71.4106,138660.0
2022-12-08 14:10:00,79.27,79.33,79.27,79.31,90253.0,71.4016,71.4556,71.4016,71.4376,90253.0
2022-12-08 14:20:00,79.31,79.33,79.29,79.29,244092.0,71.4376,71.4556,71.4196,71.4196,244092.0
2022-12-08 14:30:00,79.3,79.34,79.28,79.33,167754.0,71.4286,71.4646,71.4106,71.4556,167754.0
2022-12-08 14:40:00,79.33,79.35,79.3,79.31,213050.0,71.4556,71.4736,71.4286,71.4376,213050.0
2022-12-08 14:50:00,79.31,79.33,79.27,79.29,44183.0,71.4376,71.4556,71.4016,71.4196,44183.0
2022-12-08 15:00:00,79.28,79.29,79.25,79.26,148086.0,71.4106,71.4196,71.3835,71.3926,148086.0
2022-12-08 15:10:00,79.25,79.29,79.24,79.29,35507.0,71.3835,71.4196,71.3745,71.4196,35507.0
2022-12-08 15:20:00,79.28,79.31,79.28,79.3,87018.0,71.4106,71.4376,71.4106,71.4286,87018.0
2022-12-08 15:30:00,79.3,79.32,79.27,79.31,258605.0,71.4286,71.4466,71.4016,71.4376,258605.0
2022-12-08 15:40:00,79.31,79.32,79.26,79.27,195508.0,71.4376,71.4466,71.3926,71.4016,195508.0
2022-12-08 15:50:00,79.27,79.27,79.24,79.27,317673.0,71.4016,71.4016,71.3745,71.4016,317673.0
2022-12-09 09:30:00,79.08,79.13,78.99,79.08,105433.0,71.2304,71.2755,71.1494,71.2304,105433.0
2022-12-09 09:40:00,79.08,79.12,79.04,79.11,99558.0,71.2304,71.2665,71.1944,71.2574,99558.0
2022-12-09 09:50:00,79.11,79.11,79.02,79.09,72723.0,71.2574,71.2574,71.1764,71.2394,72723.0
2022-12-09 10:00:00,79.1,79.16,79.01,79.01,124880.0,71.2484,71.3025,71.1674,71.1674,124880.0
2022-12-09 10:10:00,79.02,79.09,78.99,79.01,61239.0,71.1764,71.2394,71.1494,71.1674,61239.0
2022-12-09 10:20:00,79.02,79.05,79.0,79.05,192850.0,71.1764,71.2034,71.1584,71.2034,192850.0
2022-12-09 10:30:00,79.06,79.13,79.03,79.12,244804.0,71.2124,71.2755,71.1854,71.2665,244804.0
2022-12-09 10:40:00,79.12,79.13,79.04,79.06,67504.0,71.2665,71.2755,71.1944,71.2124,67504.0
2022-12-09 10:50:00,79.06,79.12,79.05,79.12,49459.0,71.2124,71.2665,71.2034,71.2665,49459.0
2022-12-09 11:00:00,79.12,79.12,79.06,79.06,19961.0,71.2665,71.2665,71.2124,71.2124,19961.0
2022-12-09 11:10:00,79.06,79.07,79.03,79.06,178394.0,71.2124,71.2214,71.1854,71.2124,178394.0
2022-12-09 11:20:00,79.06,79.1,79.05,79.08,39388.0,71.2124,71.2484,71.2034,71.2304,39388.0
2022-12-09 11:30:00,79.08,79.11,79.07,79.08,40583.0,71.2304,71.2574,71.2214,71.2304,40583.0
2022-12-09 11:40:00,79.09,79.16,79.07,79.15,826021.0,71.2394,71.3025,71.2214,71.2935,826021.0
2022-12-09 11:50:00,79.16,79.16,79.1,79.11,205328.0,71.3025,71.3025,71.2484,71.2574,205328.0
2022-12-09 12:00:00,79.11,79.13,79.08,79.13,105766.0,71.2574,71.2755,71.2304,71.2755,105766.0
2022-12-09 12:10:00,79.13,79.16,79.08,79.09,84180.0,71.2755,71.3025,71.2304,71.2394,84180.0
2022-12-09 12:20:00,79.09,79.1,79.07,79.08,58250.0,71.2394,71.2484,71.2214,71.2304,58250.0
2022-12-09 12:30:00,79.09,79.1,79.07,79.09,138030.0,71.2394,71.2484,71.2214,71.2394,138030.0
2022-12-09 12:40:00,79.09,79.09,79.03,79.05,271742.0,71.2394,71.2394,71.1854,71.2034,271742.0
2022-12-09 12:50:00,79.06,79.07,79.04,79.05,102238.0,71.2124,71.2214,71.1944,71.2034,102238.0
2022-12-09 13:00:00,79.04,79.05,79.0,79.01,250129.0,71.1944,71.2034,71.1584,71.1674,250129.0
2022-12-09 13:10:00,79.02,79.06,79.02,79.05,114392.0,71.1764,71.2124,71.1764,71.2034,114392.0
2022-12-09 13:20:00,79.06,79.07,79.04,79.06,37781.0,71.2124,71.2214,71.1944,71.2124,37781.0
2022-12-09 13:30:00,79.06,79.08,79.05,79.06,29814.0,71.2124,71.2304,71.2034,71.2124,29814.0
2022-12-09 13:40:00,79.07,79.09,79.06,79.06,42661.0,71.2214,71.2394,71.2124,71.2124,42661.0
2022-12-09 13:50:00,79.07,79.08,79.06,79.08,58046.0,71.2214,71.2304,71.2124,71.2304,58046.0
2022-12-09 14:00:00,79.07,79.09,79.06,79.08,236499.0,71.2214,71.2394,71.2124,71.2304,236499.0
2022-12-09 14:10:00,79.07,79.08,79.05,79.06,86874.0,71.2214,71.2304,71.2034,71.2124,86874.0
2022-12-09 14:20:00,79.06,79.08,79.04,79.06,154607.0,71.2124,71.2304,71.1944,71.2124,154607.0
2022-12-09 14:30:00,79.06,79.08,79.05,79.06,58880.0,71.2124,71.2304,71.2034,71.2124,58880.0
2022-12-09 14:40:00,79.06,79.07,79.03,79.05,79444.0,71.2124,71.2214,71.1854,71.2034,79444.0
2022-12-09 14:50:00,79.06,79.08,79.04,79.05,59482.0,71.2124,71.2304,71.1944,71.2034,59482.0
2022-12-09 15:00:00,79.05,79.08,79.04,79.05,120541.0,71.2034,71.2304,71.1944,71.2034,120541.0
2022-12-09 15:10:00,79.05,79.06,79.03,79.05,98293.0,71.2034,71.2124,71.1854,71.2034,98293.0
2022-12-09 15:20:00,79.06,79.06,79.04,79.04,45025.0,71.2124,71.2124,71.1944,71.1944,45025.0
2022-12-09 15:30:00,79.05,79.06,79.01,79.01,48180.0,71.2034,71.2124,71.1674,71.1674,48180.0
2022-12-09 15:40:00,79.01,79.02,78.98,78.98,127283.0,71.1674,71.1764,71.1403,71.1403,127283.0
2022-12-09 15:50:00,78.98,78.99,78.9,78.92,208011.0,71.1403,71.1494,71.0683,71.0863,208011.0
2022-12-12 09:30:00,79.21,79.3,79.21,79.26,120240.0,71.3475,71.4286,71.3475,71.3926,120240.0
2022-12-12 09:40:00,79.26,79.26,79.21,79.25,108501.0,71.3926,71.3926,71.3475,71.3835,108501.0
2022-12-12 09:50:00,79.25,79.26,79.16,79.17,212024.0,71.3835,71.3926,71.3025,71.3115,212024.0
2022-12-12 10:00:00,79.16,79.16,79.07,79.09,144243.0,71.3025,71.3025,71.2214,71.2394,144243.0
2022-12-12 10:10:00,79.09,79.1,79.04,79.05,107761.0,71.2394,71.2484,71.1944,71.2034,107761.0
2022-12-12 10:20:00,79.05,79.09,79.04,79.05,122452.0,71.2034,71.2394,71.1944,71.2034,122452.0
2022-12-12 10:30:00,79.05,79.07,79.04,79.05,74760.0,71.2034,71.2214,71.1944,71.2034,74760.0
2022-12-12 10:40:00,79.05,79.08,79.04,79.06,54768.0,71.2034,71.2304,71.1944,71.2124,54768.0
2022-12-12 10:50:00,79.05,79.08,79.05,79.07,53945.0,71.2034,71.2304,71.2034,71.2214,53945.0
2022-12-12 11:00:00,79.07,79.08,79.0,79.01,291392.0,71.2214,71.2304,71.1584,71.1674,291392.0
2022-12-12 11:10:00,79.0,79.03,78.98,79.0,129236.0,71.1584,71.1854,71.1403,71.1584,129236.0
2022-12-12 11:20:00,79.0,79.01,78.97,78.98,108592.0,71.1584,71.1674,71.1313,71.1403,108592.0
2022-12-12 11:30:00,78.98,78.99,78.95,78.95,189218.0,71.1403,71.1494,71.1133,71.1133,189218.0
2022-12-12 11:40:00,78.95,78.96,78.93,78.95,214234.0,71.1133,71.1223,71.0953,71.1133,214234.0
2022-12-12 11:50:00,78.95,79.01,78.95,79.0,140616.0,71.1133,71.1674,71.1133,71.1584,140616.0
2022-12-12 12:00:00,79.0,79.04,78.98,79.01,130657.0,71.1584,71.1944,71.1403,71.1674,130657.0
2022-12-12 12:10:00,79.01,79.05,79.0,79.02,143154.0,71.1674,71.2034,71.1584,71.1764,143154.0
2022-12-12 12:20:00,79.03,79.03,78.96,78.97,90642.0,71.1854,71.1854,71.1223,71.1313,90642.0
2022-12-12 12:30:00,78.97,78.98,78.95,78.97,159311.0,71.1313,71.1403,71.1133,71.1313,159311.0
2022-12-12 12:40:00,78.96,78.97,78.92,78.97,28479.0,71.1223,71.1313,71.0863,71.1313,28479.0
2022-12-12 12:50:00,78.97,79.0,78.96,78.98,54146.0,71.1313,71.1584,71.1223,71.1403,54146.0
2022-12-12 13:00:00,78.98,79.03,78.79,78.85,560727.0,71.1403,71.1854,70.9692,71.0233,560727.0
2022-12-12 13:10:00,78.85,78.87,78.79,78.85,537098.0,71.0233,71.0413,70.9692,71.0233,537098.0
2022-12-12 13:20:00,78.85,78.89,78.83,78.88,107904.0,71.0233,71.0593,71.0052,71.0503,107904.0
2022-12-12 13:30:00,78.88,78.88,78.81,78.85,84393.0,71.0503,71.0503,70.9872,71.0233,84393.0
2022-12-12 13:40:00,78.86,78.91,78.85,78.91,122640.0,71.0323,71.0773,71.0233,71.0773,122640.0
2022-12-12 13:50:00,78.91,78.92,78.88,78.9,259011.0,71.0773,71.0863,71.0503,71.0683,259011.0
2022-12-12 14:00:00,78.89,78.9,78.84,78.86,48657.0,71.0593,71.0683,71.0142,71.0323,48657.0
2022-12-12 14:10:00,78.86,78.87,78.83,78.84,159594.0,71.0323,71.0413,71.0052,71.0142,159594.0
2022-12-12 14:20:00,78.84,78.87,78.82,78.83,75186.0,71.0142,71.0413,70.9962,71.0052,75186.0
2022-12-12 14:30:00,78.82,78.84,78.81,78.83,53086.0,70.9962,71.0142,70.9872,71.0052,53086.0
2022-12-12 14:40:00,78.84,78.86,78.83,78.84,94204.0,71.0142,71.0323,71.0052,71.0142,94204.0
2022-12-12 14:50:00,78.84,78.87,78.82,78.83,50578.0,71.0142,71.0413,70.9962,71.0052,50578.0
2022-12-12 15:00:00,78.82,78.83,78.78,78.81,54738.0,70.9962,71.0052,70.9602,70.9872,54738.0
2022-12-12 15:10:00,78.81,78.86,78.8,78.86,98032.0,70.9872,71.0323,70.9782,71.0323,98032.0
2022-12-12 15:20:00,78.86,78.91,78.85,78.86,75597.0,71.0323,71.0773,71.0233,71.0323,75597.0
2022-12-12 15:30:00,78.86,78.9,78.86,78.9,172974.0,71.0323,71.0683,71.0323,71.0683,172974.0
2022-12-12 15:40:00,78.9,78.9,78.85,78.86,158805.0,71.0683,71.0683,71.0233,71.0323,158805.0
2022-12-12 15:50:00,78.85,78.85,78.79,78.81,219105.0,71.0233,71.0233,70.9692,70.9872,219105.0
2022-12-13 09:30:00,80.0,80.0,79.72,79.83,400011.0,72.0591,72.0591,71.8069,71.906,400011.0
2022-12-13 09:40:00,79.84,80.02,79.83,80.0,518906.0,71.915,72.0771,71.906,72.0591,518906.0
2022-12-13 09:50:00,80.0,80.13,79.97,80.05,99820.0,72.0591,72.1762,72.0321,72.1041,99820.0
2022-12-13 10:00:00,80.04,80.05,79.89,79.92,142501.0,72.0951,72.1041,71.96,71.987,142501.0
2022-12-13 10:10:00,79.91,79.96,79.87,79.87,604085.0,71.978,72.0231,71.942,71.942,604085.0
2022-12-13 10:20:00,79.87,79.89,79.74,79.74,80558.0,71.942,71.96,71.8249,71.8249,80558.0
2022-12-13 10:30:00,79.75,79.82,79.71,79.73,171951.0,71.8339,71.897,71.7979,71.8159,171951.0
2022-12-13 10:40:00,79.73,79.78,79.68,79.68,120089.0,71.8159,71.8609,71.7709,71.7709,120089.0
2022-12-13 10:50:00,79.68,79.74,79.65,79.73,117491.0,71.7709,71.8249,71.7438,71.8159,117491.0
2022-12-13 11:00:00,79.74,79.77,79.7,79.72,91399.0,71.8249,71.8519,71.7889,71.8069,91399.0
2022-12-13 11:10:00,79.72,79.74,79.69,79.73,98370.0,71.8069,71.8249,71.7799,71.8159,98370.0
2022-12-13 11:20:00,79.72,79.75,79.69,79.72,426455.0,71.8069,71.8339,71.7799,71.8069,426455.0
2022-12-13 11:30:00,79.72,79.73,79.68,79.72,42488.0,71.8069,71.8159,71.7709,71.8069,42488.0
2022-12-13 11:40:00,79.72,79.72,79.55,79.56,107842.0,71.8069,71.8069,71.6538,71.6628,107842.0
2022-12-13 11:50:00,79.57,79.59,79.52,79.56,114294.0,71.6718,71.6898,71.6267,71.6628,114294.0
2022-12-13 12:00:00,79.56,79.57,79.52,79.54,74432.0,71.6628,71.6718,71.6267,71.6448,74432.0
2022-12-13 12:10:00,79.54,79.54,79.47,79.5,334666.0,71.6448,71.6448,71.5817,71.6087,334666.0
2022-12-13 12:20:00,79.5,79.52,79.45,79.48,111891.0,71.6087,71.6267,71.5637,71.5907,111891.0
2022-12-13 12:30:00,79.48,79.52,79.45,79.5,63376.0,71.5907,71.6267,71.5637,71.6087,63376.0
2022-12-13 12:40:00,79.5,79.55,79.48,79.5,139447.0,71.6087,71.6538,71.5907,71.6087,139447.0
2022-12-13 12:50:00,79.51,79.55,79.48,79.55,436041.0,71.6177,71.6538,71.5907,71.6538,436041.0
2022-12-13 13:00:00,79.54,79.55,79.45,79.49,540576.0,71.6448,71.6538,71.5637,71.5997,540576.0
2022-12-13 13:10:00,79.5,79.58,79.48,79.57,163069.0,71.6087,71.6808,71.5907,71.6718,163069.0
2022-12-13 13:20:00,79.57,79.58,79.52,79.53,76286.0,71.6718,71.6808,71.6267,71.6358,76286.0
2022-12-13 13:30:00,79.54,79.55,79.44,79.47,44160.0,71.6448,71.6538,71.5547,71.5817,44160.0
2022-12-13 13:40:00,79.47,79.52,79.44,79.52,131565.0,71.5817,71.6267,71.5547,71.6267,131565.0
2022-12-13 13:50:00,79.51,79.52,79.45,79.49,583647.0,71.6177,71.6267,71.5637,71.5997,583647.0
2022-12-13 14:00:00,79.48,79.49,79.45,79.46,65580.0,71.5907,71.5997,71.5637,71.5727,65580.0
2022-12-13 14:10:00,79.46,79.5,79.43,79.44,48214.0,71.5727,71.6087,71.5457,71.5547,48214.0
2022-12-13 14:20:00,79.44,79.47,79.41,79.46,61702.0,71.5547,71.5817,71.5277,71.5727,61702.0
2022-12-13 14:30:00,79.46,79.49,79.43,79.48,78836.0,71.5727,71.5997,71.5457,71.5907,78836.0
2022-12-13 14:40:00,79.48,79.55,79.48,79.53,163153.0,71.5907,71.6538,71.5907,71.6358,163153.0
2022-12-13 14:50:00,79.53,79.54,79.49,79.5,91199.0,71.6358,71.6448,71.5997,71.6087,91199.0
2022-12-13 15:00:00,79.49,79.49,79.43,79.48,238718.0,71.5997,71.5997,71.5457,71.5907,238718.0
2022-12-13 15:10:00,79.47,79.48,79.43,79.45,100885.0,71.5817,71.5907,71.5457,71.5637,100885.0
2022-12-13 15:20:00,79.45,79.46,79.41,79.45,85264.0,71.5637,71.5727,71.5277,71.5637,85264.0
2022-12-13 15:30:00,79.45,79.47,79.4,79.41,171447.0,71.5637,71.5817,71.5187,71.5277,171447.0
2022-12-13 15:40:00,79.4,79.46,79.38,79.44,2163990.0,71.5187,71.5727,71.5006,71.5547,2163990.0
2022-12-13 15:50:00,79.45,79.48,79.41,79.47,310920.0,71.5637,71.5907,71.5277,71.5817,310920.0
2022-12-14 09:30:00,79.51,79.61,79.46,79.54,269727.0,71.6177,71.7078,71.5727,71.6448,269727.0
2022-12-14 09:40:00,79.54,79.6,79.53,79.57,152625.0,71.6448,71.6988,71.6358,71.6718,152625.0
2022-12-14 09:50:00,79.58,79.61,79.54,79.59,135857.0,71.6808,71.7078,71.6448,71.6898,135857.0
2022-12-14 10:00:00,79.59,79.65,79.59,79.64,127634.0,71.6898,71.7438,71.6898,71.7348,127634.0
2022-12-14 10:10:00,79.65,79.69,79.65,79.65,308750.0,71.7438,71.7799,71.7438,71.7438,308750.0
2022-12-14 10:20:00,79.66,79.67,79.6,79.66,116586.0,71.7529,71.7619,71.6988,71.7529,116586.0
2022-12-14 10:30:00,79.67,79.67,79.59,79.61,41519.0,71.7619,71.7619,71.6898,71.7078,41519.0
2022-12-14 10:40:00,79.62,79.71,79.61,79.65,79444.0,71.7168,71.7979,71.7078,71.7438,79444.0
2022-12-14 10:50:00,79.65,79.68,79.64,79.66,82757.0,71.7438,71.7709,71.7348,71.7529,82757.0
2022-12-14 11:00:00,79.68,79.68,79.57,79.58,48783.0,71.7709,71.7709,71.6718,71.6808,48783.0
2022-12-14 11:10:00,79.59,79.64,79.58,79.59,59189.0,71.6898,71.7348,71.6808,71.6898,59189.0
2022-12-14 11:20:00,79.6,79.66,79.59,79.66,31700.0,71.6988,71.7529,71.6898,71.7529,31700.0
2022-12-14 11:30:00,79.65,79.65,79.58,79.62,18578.0,71.7438,71.7438,71.6808,71.7168,18578.0
2022-12-14 11:40:00,79.63,79.66,79.54,79.55,46739.0,71.7258,71.7529,71.6448,71.6538,46739.0
2022-12-14 11:50:00,79.55,79.57,79.51,79.55,174821.0,71.6538,71.6718,71.6177,71.6538,174821.0
2022-12-14 12:00:00,79.55,79.59,79.54,79.57,143202.0,71.6538,71.6898,71.6448,71.6718,143202.0
2022-12-14 12:10:00,79.57,79.58,79.55,79.58,33237.0,71.6718,71.6808,71.6538,71.6808,33237.0
2022-12-14 12:20:00,79.57,79.57,79.52,79.55,267949.0,71.6718,71.6718,71.6267,71.6538,267949.0
2022-12-14 12:30:00,79.54,79.57,79.53,79.56,150301.0,71.6448,71.6718,71.6358,71.6628,150301.0
2022-12-14 12:40:00,79.56,79.57,79.48,79.5,424563.0,71.6628,71.6718,71.5907,71.6087,424563.0
2022-12-14 12:50:00,79.5,79.51,79.47,79.5,825576.0,71.6087,71.6177,71.5817,71.6087,825576.0
2022-12-14 13:00:00,79.5,79.52,79.47,79.52,423262.0,71.6087,71.6267,71.5817,71.6267,423262.0
2022-12-14 13:10:00,79.52,79.53,79.49,79.5,84297.0,71.6267,71.6358,71.5997,71.6087,84297.0
2022-12-14 13:20:00,79.49,79.51,79.46,79.51,86215.0,71.5997,71.6177,71.5727,71.6177,86215.0
2022-12-14 13:30:00,79.5,79.55,79.49,79.55,198553.0,71.6087,71.6538,71.5997,71.6538,198553.0
2022-12-14 13:40:00,79.54,79.55,79.5,79.52,71407.0,71.6448,71.6538,71.6087,71.6267,71407.0
2022-12-14 13:50:00,79.52,79.57,79.49,79.5,1777469.0,71.6267,71.6718,71.5997,71.6087,1777469.0
2022-12-14 14:00:00,79.49,79.49,79.04,79.07,139815.0,71.5997,71.5997,71.1944,71.2214,139815.0
2022-12-14 14:10:00,79.07,79.29,79.05,79.29,132046.0,71.2214,71.4196,71.2034,71.4196,132046.0
2022-12-14 14:20:00,79.28,79.3,79.2,79.22,373961.0,71.4106,71.4286,71.3385,71.3565,373961.0
2022-12-14 14:30:00,79.22,79.27,79.09,79.23,467460.0,71.3565,71.4016,71.2394,71.3655,467460.0
2022-12-14 14:40:00,79.24,79.46,79.2,79.43,661584.0,71.3745,71.5727,71.3385,71.5457,661584.0
2022-12-14 14:50:00,79.42,79.53,79.33,79.43,432957.0,71.5367,71.6358,71.4556,71.5457,432957.0
2022-12-14 15:00:00,79.45,79.61,79.41,79.59,364398.0,71.5637,71.7078,71.5277,71.6898,364398.0
2022-12-14 15:10:00,79.6,79.73,79.56,79.63,491780.0,71.6988,71.8159,71.6628,71.7258,491780.0
2022-12-14 15:20:00,79.64,79.65,79.51,79.52,293665.0,71.7348,71.7438,71.6177,71.6267,293665.0
2022-12-14 15:30:00,79.52,79.65,79.49,79.65,138362.0,71.6267,71.7438,71.5997,71.7438,138362.0
2022-12-14 15:40:00,79.66,79.75,79.64,79.7,135717.0,71.7529,71.8339,71.7348,71.7889,135717.0
2022-12-14 15:50:00,79.71,79.72,79.64,79.64,203261.0,71.7979,71.8069,71.7348,71.7348,203261.0
2022-12-15 09:30:00,79.71,79.73,79.64,79.73,101600.0,71.7979,71.8159,71.7348,71.8159,101600.0
2022-12-15 09:40:00,79.74,79.75,79.59,79.61,76788.0,71.8249,71.8339,71.6898,71.7078,76788.0
2022-12-15 09:50:00,79.61,79.64,79.52,79.55,179556.0,71.7078,71.7348,71.6267,71.6538,179556.0
2022-12-15 10:00:00,79.56,79.57,79.42,79.5,213796.0,71.6628,71.6718,71.5367,71.6087,213796.0
2022-12-15 10:10:00,79.5,79.55,79.48,79.48,244323.0,71.6087,71.6538,71.5907,71.5907,244323.0
2022-12-15 10:20:00,79.49,79.51,79.43,79.48,79854.0,71.5997,71.6177,71.5457,71.5907,79854.0
2022-12-15 10:30:00,79.49,79.55,79.46,79.53,271231.0,71.5997,71.6538,71.5727,71.6358,271231.0
2022-12-15 10:40:00,79.53,79.61,79.51,79.59,377165.0,71.6358,71.7078,71.6177,71.6898,377165.0
2022-12-15 10:50:00,79.59,79.6,79.56,79.59,207199.0,71.6898,71.6988,71.6628,71.6898,207199.0
2022-12-15 11:00:00,79.6,79.62,79.56,79.61,174898.0,71.6988,71.7168,71.6628,71.7078,174898.0
2022-12-15 11:10:00,79.61,79.62,79.56,79.57,227808.0,71.7078,71.7168,71.6628,71.6718,227808.0
2022-12-15 11:20:00,79.57,79.6,79.54,79.59,277397.0,71.6718,71.6988,71.6448,71.6898,277397.0
2022-12-15 11:30:00,79.59,79.6,79.54,79.6,87591.0,71.6898,71.6988,71.6448,71.6988,87591.0
2022-12-15 11:40:00,79.61,79.63,79.56,79.58,475782.0,71.7078,71.7258,71.6628,71.6808,475782.0
2022-12-15 11:50:00,79.58,79.6,79.56,79.56,87958.0,71.6808,71.6988,71.6628,71.6628,87958.0
2022-12-15 12:00:00,79.57,79.6,79.55,79.57,149966.0,71.6718,71.6988,71.6538,71.6718,149966.0
2022-12-15 12:10:00,79.58,79.64,79.57,79.62,87160.0,71.6808,71.7348,71.6718,71.7168,87160.0
2022-12-15 12:20:00,79.62,79.67,79.61,79.67,61303.0,71.7168,71.7619,71.7078,71.7619,61303.0
2022-12-15 12:30:00,79.67,79.67,79.64,79.66,180823.0,71.7619,71.7619,71.7348,71.7529,180823.0
2022-12-15 12:40:00,79.65,79.66,79.62,79.63,51542.0,71.7438,71.7529,71.7168,71.7258,51542.0
2022-12-15 12:50:00,79.63,79.65,79.62,79.65,46608.0,71.7258,71.7438,71.7168,71.7438,46608.0
2022-12-15 13:00:00,79.65,79.66,79.64,79.65,32205.0,71.7438,71.7529,71.7348,71.7438,32205.0
2022-12-15 13:10:00,79.64,79.67,79.64,79.66,33512.0,71.7348,71.7619,71.7348,71.7529,33512.0
2022-12-15 13:20:00,79.66,79.67,79.65,79.66,54892.0,71.7529,71.7619,71.7438,71.7529,54892.0
2022-12-15 13:30:00,79.66,79.68,79.65,79.67,60600.0,71.7529,71.7709,71.7438,71.7619,60600.0
2022-12-15 13:40:00,79.68,79.68,79.64,79.67,53613.0,71.7709,71.7709,71.7348,71.7619,53613.0
2022-12-15 13:50:00,79.67,79.67,79.64,79.64,98812.0,71.7619,71.7619,71.7348,71.7348,98812.0
2022-12-15 14:00:00,79.64,79.65,79.61,79.62,40789.0,71.7348,71.7438,71.7078,71.7168,40789.0
2022-12-15 14:10:00,79.62,79.65,79.59,79.65,64914.0,71.7168,71.7438,71.6898,71.7438,64914.0
2022-12-15 14:20:00,79.64,79.66,79.64,79.66,281496.0,71.7348,71.7529,71.7348,71.7529,281496.0
2022-12-15 14:30:00,79.65,79.68,79.64,79.66,165781.0,71.7438,71.7709,71.7348,71.7529,165781.0
2022-12-15 14:40:00,79.66,79.69,79.65,79.67,119542.0,71.7529,71.7799,71.7438,71.7619,119542.0
2022-12-15 14:50:00,79.67,79.68,79.64,79.68,151722.0,71.7619,71.7709,71.7348,71.7709,151722.0
2022-12-15 15:00:00,79.67,79.7,79.66,79.69,64451.0,71.7619,71.7889,71.7529,71.7799,64451.0
2022-12-15 15:10:00,79.7,79.71,79.66,79.67,213456.0,71.7889,71.7979,71.7529,71.7619,213456.0
2022-12-15 15:20:00,79.67,79.7,79.67,79.7,195120.0,71.7619,71.7889,71.7619,71.7889,195120.0
2022-12-15 15:30:00,79.7,79.71,79.67,79.68,133525.0,71.7889,71.7979,71.7619,71.7709,133525.0
2022-12-15 15:40:00,79.68,79.68,79.64,79.66,92623.0,71.7709,71.7709,71.7348,71.7529,92623.0
2022-12-15 15:50:00,79.66,79.73,79.66,79.71,319663.0,71.7529,71.8159,71.7529,71.7979,319663.0
2022-12-16 09:30:00,79.18,79.25,79.17,79.18,227634.0,71.3205,71.3835,71.3115,71.3205,227634.0
2022-12-16 09:40:00,79.19,79.42,79.17,79.34,168847.0,71.3295,71.5367,71.3115,71.4646,168847.0
2022-12-16 09:50:00,79.34,79.39,79.31,79.36,224765.0,71.4646,71.5097,71.4376,71.4826,224765.0
2022-12-16 10:00:00,79.36,79.36,79.26,79.27,127012.0,71.4826,71.4826,71.3926,71.4016,127012.0
2022-12-16 10:10:00,79.26,79.33,79.25,79.33,127783.0,71.3926,71.4556,71.3835,71.4556,127783.0
2022-12-16 10:20:00,79.32,79.35,79.31,79.34,381384.0,71.4466,71.4736,71.4376,71.4646,381384.0
2022-12-16 10:30:00,79.34,79.35,79.3,79.32,171411.0,71.4646,71.4736,71.4286,71.4466,171411.0
2022-12-16 10:40:00,79.31,79.38,79.31,79.33,130241.0,71.4376,71.5006,71.4376,71.4556,130241.0
2022-12-16 10:50:00,79.33,79.38,79.32,79.35,215449.0,71.4556,71.5006,71.4466,71.4736,215449.0
2022-12-16 11:00:00,79.34,79.36,79.32,79.34,410070.0,71.4646,71.4826,71.4466,71.4646,410070.0
2022-12-16 11:10:00,79.33,79.38,79.3,79.38,124461.0,71.4556,71.5006,71.4286,71.5006,124461.0
2022-12-16 11:20:00,79.38,79.42,79.38,79.41,115808.0,71.5006,71.5367,71.5006,71.5277,115808.0
2022-12-16 11:30:00,79.42,79.45,79.42,79.44,137723.0,71.5367,71.5637,71.5367,71.5547,137723.0
2022-12-16 11:40:00,79.44,79.46,79.42,79.45,98438.0,71.5547,71.5727,71.5367,71.5637,98438.0
2022-12-16 11:50:00,79.45,79.47,79.4,79.4,83940.0,71.5637,71.5817,71.5187,71.5187,83940.0
2022-12-16 12:00:00,79.41,79.45,79.4,79.45,118584.0,71.5277,71.5637,71.5187,71.5637,118584.0
2022-12-16 12:10:00,79.45,79.46,79.42,79.45,59985.0,71.5637,71.5727,71.5367,71.5637,59985.0
2022-12-16 12:20:00,79.45,79.47,79.44,79.47,61804.0,71.5637,71.5817,71.5547,71.5817,61804.0
2022-12-16 12:30:00,79.47,79.47,79.43,79.46,291210.0,71.5817,71.5817,71.5457,71.5727,291210.0
2022-12-16 12:40:00,79.45,79.48,79.44,79.48,296400.0,71.5637,71.5907,71.5547,71.5907,296400.0
2022-12-16 12:50:00,79.48,79.49,79.46,79.49,48558.0,71.5907,71.5997,71.5727,71.5997,48558.0
2022-12-16 13:00:00,79.48,79.57,79.48,79.56,82011.0,71.5907,71.6718,71.5907,71.6628,82011.0
2022-12-16 13:10:00,79.56,79.56,79.51,79.53,39319.0,71.6628,71.6628,71.6177,71.6358,39319.0
2022-12-16 13:20:00,79.53,79.54,79.52,79.54,33430.0,71.6358,71.6448,71.6267,71.6448,33430.0
2022-12-16 13:30:00,79.54,79.59,79.53,79.58,46432.0,71.6448,71.6898,71.6358,71.6808,46432.0
2022-12-16 13:40:00,79.57,79.61,79.57,79.6,272550.0,71.6718,71.7078,71.6718,71.6988,272550.0
2022-12-16 13:50:00,79.59,79.6,79.54,79.56,219966.0,71.6898,71.6988,71.6448,71.6628,219966.0
2022-12-16 14:00:00,79.56,79.57,79.54,79.56,201011.0,71.6628,71.6718,71.6448,71.6628,201011.0
2022-12-16 14:10:00,79.56,79.58,79.54,79.57,498874.0,71.6628,71.6808,71.6448,71.6718,498874.0
2022-12-16 14:20:00,79.58,79.58,79.53,79.56,378492.0,71.6808,71.6808,71.6358,71.6628,378492.0
2022-12-16 14:30:00,79.56,79.57,79.54,79.55,69737.0,71.6628,71.6718,71.6448,71.6538,69737.0
2022-12-16 14:40:00,79.54,79.55,79.51,79.52,123160.0,71.6448,71.6538,71.6177,71.6267,123160.0
2022-12-16 14:50:00,79.52,79.54,79.51,79.53,52546.0,71.6267,71.6448,71.6177,71.6358,52546.0
2022-12-16 15:00:00,79.52,79.54,79.49,79.5,49111.0,71.6267,71.6448,71.5997,71.6087,49111.0
2022-12-16 15:10:00,79.5,79.55,79.49,79.55,205409.0,71.6087,71.6538,71.5997,71.6538,205409.0
2022-12-16 15:20:00,79.55,79.56,79.53,79.54,68993.0,71.6538,71.6628,71.6358,71.6448,68993.0
2022-12-16 15:30:00,79.55,79.59,79.55,79.57,58424.0,71.6538,71.6898,71.6538,71.6718,58424.0
2022-12-16 15:40:00,79.58,79.59,79.52,79.52,106613.0,71.6808,71.6898,71.6267,71.6267,106613.0
2022-12-16 15:50:00,79.53,79.56,79.51,79.51,131987.0,71.6358,71.6628,71.6177,71.6177,131987.0
2022-12-19 09:30:00,79.26,79.26,79.09,79.09,88395.0,71.3926,71.3926,71.2394,71.2394,88395.0
2022-12-19 09:40:00,79.09,79.11,79.02,79.04,67289.0,71.2394,71.2574,71.1764,71.1944,67289.0
2022-12-19 09:50:00,79.03,79.04,79.01,79.03,88942.0,71.1854,71.1944,71.1674,71.1854,88942.0
2022-12-19 10:00:00,79.03,79.04,79.01,79.04,125512.0,71.1854,71.1944,71.1674,71.1944,125512.0
2022-12-19 10:10:00,79.05,79.05,78.99,79.01,87888.0,71.2034,71.2034,71.1494,71.1674,87888.0
2022-12-19 10:20:00,79.01,79.06,79.0,79.02,83733.0,71.1674,71.2124,71.1584,71.1764,83733.0
2022-12-19 10:30:00,79.01,79.03,78.96,78.97,190191.0,71.1674,71.1854,71.1223,71.1313,190191.0
2022-12-19 10:40:00,78.97,79.01,78.96,79.0,101282.0,71.1313,71.1674,71.1223,71.1584,101282.0
2022-12-19 10:50:00,79.0,79.01,78.97,78.98,117184.0,71.1584,71.1674,71.1313,71.1403,117184.0
2022-12-19 11:00:00,78.97,78.98,78.91,78.93,565864.0,71.1313,71.1403,71.0773,71.0953,565864.0
2022-12-19 11:10:00,78.92,78.94,78.91,78.92,41581.0,71.0863,71.1043,71.0773,71.0863,41581.0
2022-12-19 11:20:00,78.93,78.95,78.91,78.93,214093.0,71.0953,71.1133,71.0773,71.0953,214093.0
2022-12-19 11:30:00,78.94,78.94,78.88,78.91,67476.0,71.1043,71.1043,71.0503,71.0773,67476.0
2022-12-19 11:40:00,78.9,78.91,78.87,78.88,66518.0,71.0683,71.0773,71.0413,71.0503,66518.0
2022-12-19 11:50:00,78.88,78.92,78.87,78.91,24943.0,71.0503,71.0863,71.0413,71.0773,24943.0
2022-12-19 12:00:00,78.91,78.94,78.9,78.94,50535.0,71.0773,71.1043,71.0683,71.1043,50535.0
2022-12-19 12:10:00,78.94,78.94,78.91,78.91,24470.0,71.1043,71.1043,71.0773,71.0773,24470.0
2022-12-19 12:20:00,78.92,78.93,78.91,78.91,28853.0,71.0863,71.0953,71.0773,71.0773,28853.0
2022-12-19 12:30:00,78.92,78.93,78.9,78.91,28492.0,71.0863,71.0953,71.0683,71.0773,28492.0
2022-12-19 12:40:00,78.91,78.97,78.91,78.96,46924.0,71.0773,71.1313,71.0773,71.1223,46924.0
2022-12-19 12:50:00,78.96,78.98,78.96,78.97,32073.0,71.1223,71.1403,71.1223,71.1313,32073.0
2022-12-19 13:00:00,78.97,78.98,78.96,78.98,73161.0,71.1313,71.1403,71.1223,71.1403,73161.0
2022-12-19 13:10:00,78.98,79.0,78.97,78.98,46184.0,71.1403,71.1584,71.1313,71.1403,46184.0
2022-12-19 13:20:00,78.97,78.99,78.96,78.98,63214.0,71.1313,71.1494,71.1223,71.1403,63214.0
2022-12-19 13:30:00,78.98,78.99,78.96,78.97,47929.0,71.1403,71.1494,71.1223,71.1313,47929.0
2022-12-19 13:40:00,78.97,78.98,78.95,78.96,32741.0,71.1313,71.1403,71.1133,71.1223,32741.0
2022-12-19 13:50:00,78.96,78.98,78.95,78.95,130447.0,71.1223,71.1403,71.1133,71.1133,130447.0
2022-12-19 14:00:00,78.95,78.96,78.93,78.93,125242.0,71.1133,71.1223,71.0953,71.0953,125242.0
2022-12-19 14:10:00,78.94,78.95,78.92,78.93,56985.0,71.1043,71.1133,71.0863,71.0953,56985.0
2022-12-19 14:20:00,78.92,78.93,78.88,78.89,153763.0,71.0863,71.0953,71.0503,71.0593,153763.0
2022-12-19 14:30:00,78.89,78.91,78.87,78.9,76075.0,71.0593,71.0773,71.0413,71.0683,76075.0
2022-12-19 14:40:00,78.91,78.93,78.88,78.89,29619.0,71.0773,71.0953,71.0503,71.0593,29619.0
2022-12-19 14:50:00,78.89,78.9,78.86,78.89,43150.0,71.0593,71.0683,71.0323,71.0593,43150.0
2022-12-19 15:00:00,78.89,78.91,78.87,78.91,92386.0,71.0593,71.0773,71.0413,71.0773,92386.0
2022-12-19 15:10:00,78.9,78.91,78.89,78.89,61773.0,71.0683,71.0773,71.0593,71.0593,61773.0
2022-12-19 15:20:00,78.9,78.93,78.88,78.91,40339.0,71.0683,71.0953,71.0503,71.0773,40339.0
2022-12-19 15:30:00,78.91,78.95,78.91,78.93,73243.0,71.0773,71.1133,71.0773,71.0953,73243.0
2022-12-19 15:40:00,78.93,78.95,78.92,78.92,60672.0,71.0953,71.1133,71.0863,71.0863,60672.0
2022-12-19 15:50:00,78.92,78.98,78.92,78.95,248556.0,71.0863,71.1403,71.0863,71.1133,248556.0
2022-12-20 09:30:00,78.5,78.5,78.42,78.43,341985.0,70.708,70.708,70.6359,70.6449,341985.0
2022-12-20 09:40:00,78.43,78.45,78.3,78.3,95617.0,70.6449,70.663,70.5278,70.5278,95617.0
2022-12-20 09:50:00,78.29,78.33,78.26,78.31,135037.0,70.5188,70.5549,70.4918,70.5369,135037.0
2022-12-20 10:00:00,78.3,78.44,78.3,78.44,244922.0,70.5278,70.654,70.5278,70.654,244922.0
2022-12-20 10:10:00,78.44,78.45,78.35,78.36,51041.0,70.654,70.663,70.5729,70.5819,51041.0
2022-12-20 10:20:00,78.36,78.46,78.33,78.45,125875.0,70.5819,70.672,70.5549,70.663,125875.0
2022-12-20 10:30:00,78.46,78.5,78.44,78.45,42187.0,70.672,70.708,70.654,70.663,42187.0
2022-12-20 10:40:00,78.45,78.45,78.38,78.42,57986.0,70.663,70.663,70.5999,70.6359,57986.0
2022-12-20 10:50:00,78.41,78.44,78.4,78.41,31882.0,70.6269,70.654,70.6179,70.6269,31882.0
2022-12-20 11:00:00,78.41,78.41,78.35,78.37,46660.0,70.6269,70.6269,70.5729,70.5909,46660.0
2022-12-20 11:10:00,78.37,78.37,78.31,78.33,56931.0,70.5909,70.5909,70.5369,70.5549,56931.0
2022-12-20 11:20:00,78.34,78.35,78.3,78.31,99980.0,70.5639,70.5729,70.5278,70.5369,99980.0
2022-12-20 11:30:00,78.31,78.32,78.29,78.3,216639.0,70.5369,70.5459,70.5188,70.5278,216639.0
2022-12-20 11:40:00,78.3,78.37,78.29,78.37,109028.0,70.5278,70.5909,70.5188,70.5909,109028.0
2022-12-20 11:50:00,78.37,78.37,78.31,78.34,169320.0,70.5909,70.5909,70.5369,70.5639,169320.0
2022-12-20 12:00:00,78.34,78.37,78.33,78.37,54441.0,70.5639,70.5909,70.5549,70.5909,54441.0
2022-12-20 12:10:00,78.36,78.36,78.31,78.34,39830.0,70.5819,70.5819,70.5369,70.5639,39830.0
2022-12-20 12:20:00,78.34,78.37,78.32,78.33,48560.0,70.5639,70.5909,70.5459,70.5549,48560.0
2022-12-20 12:30:00,78.32,78.33,78.28,78.29,28224.0,70.5459,70.5549,70.5098,70.5188,28224.0
2022-12-20 12:40:00,78.29,78.32,78.29,78.29,25069.0,70.5188,70.5459,70.5188,70.5188,25069.0
2022-12-20 12:50:00,78.28,78.32,78.28,78.31,81195.0,70.5098,70.5459,70.5098,70.5369,81195.0
2022-12-20 13:00:00,78.31,78.33,78.29,78.3,47786.0,70.5369,70.5549,70.5188,70.5278,47786.0
2022-12-20 13:10:00,78.3,78.31,78.28,78.29,112269.0,70.5278,70.5369,70.5098,70.5188,112269.0
2022-12-20 13:20:00,78.28,78.32,78.27,78.31,91251.0,70.5098,70.5459,70.5008,70.5369,91251.0
2022-12-20 13:30:00,78.31,78.35,78.31,78.34,60952.0,70.5369,70.5729,70.5369,70.5639,60952.0
2022-12-20 13:40:00,78.34,78.37,78.32,78.33,38303.0,70.5639,70.5909,70.5459,70.5549,38303.0
2022-12-20 13:50:00,78.33,78.35,78.32,78.34,52582.0,70.5549,70.5729,70.5459,70.5639,52582.0
2022-12-20 14:00:00,78.33,78.39,78.33,78.39,71684.0,70.5549,70.6089,70.5549,70.6089,71684.0
2022-12-20 14:10:00,78.39,78.43,78.39,78.42,26326.0,70.6089,70.6449,70.6089,70.6359,26326.0
2022-12-20 14:20:00,78.42,78.43,78.4,78.42,52483.0,70.6359,70.6449,70.6179,70.6359,52483.0
2022-12-20 14:30:00,78.42,78.44,78.41,78.42,147979.0,70.6359,70.654,70.6269,70.6359,147979.0
2022-12-20 14:40:00,78.43,78.44,78.41,78.44,170240.0,70.6449,70.654,70.6269,70.654,170240.0
2022-12-20 14:50:00,78.44,78.45,78.39,78.4,100809.0,70.654,70.663,70.6089,70.6179,100809.0
2022-12-20 15:00:00,78.4,78.4,78.34,78.35,135885.0,70.6179,70.6179,70.5639,70.5729,135885.0
2022-12-20 15:10:00,78.35,78.37,78.35,78.36,55523.0,70.5729,70.5909,70.5729,70.5819,55523.0
2022-12-20 15:20:00,78.37,78.37,78.33,78.34,138339.0,70.5909,70.5909,70.5549,70.5639,138339.0
2022-12-20 15:30:00,78.35,78.36,78.33,78.36,90792.0,70.5729,70.5819,70.5549,70.5819,90792.0
2022-12-20 15:40:00,78.35,78.36,78.33,78.34,260666.0,70.5729,70.5819,70.5549,70.5639,260666.0
2022-12-20 15:50:00,78.35,78.35,78.31,78.32,263198.0,70.5729,70.5729,70.5369,70.5459,263198.0
2022-12-21 09:30:00,78.7,78.75,78.68,78.75,84971.0,70.8881,70.9332,70.8701,70.9332,84971.0
2022-12-21 09:40:00,78.74,78.74,78.68,78.71,43345.0,70.9242,70.9242,70.8701,70.8971,43345.0
2022-12-21 09:50:00,78.71,78.71,78.67,78.69,225663.0,70.8971,70.8971,70.8611,70.8791,225663.0
2022-12-21 10:00:00,78.69,78.72,78.63,78.7,56289.0,70.8791,70.9062,70.8251,70.8881,56289.0
2022-12-21 10:10:00,78.7,78.71,78.67,78.7,31956.0,70.8881,70.8971,70.8611,70.8881,31956.0
2022-12-21 10:20:00,78.7,78.74,78.69,78.73,79914.0,70.8881,70.9242,70.8791,70.9152,79914.0
2022-12-21 10:30:00,78.73,78.77,78.72,78.76,74844.0,70.9152,70.9512,70.9062,70.9422,74844.0
2022-12-21 10:40:00,78.76,78.76,78.67,78.67,91060.0,70.9422,70.9422,70.8611,70.8611,91060.0
2022-12-21 10:50:00,78.69,78.7,78.64,78.66,47292.0,70.8791,70.8881,70.8341,70.8521,47292.0
2022-12-21 11:00:00,78.66,78.67,78.63,78.65,57112.0,70.8521,70.8611,70.8251,70.8431,57112.0
2022-12-21 11:10:00,78.66,78.68,78.58,78.59,25133.0,70.8521,70.8701,70.7801,70.7891,25133.0
2022-12-21 11:20:00,78.58,78.63,78.57,78.63,36085.0,70.7801,70.8251,70.771,70.8251,36085.0
2022-12-21 11:30:00,78.63,78.64,78.59,78.59,128897.0,70.8251,70.8341,70.7891,70.7891,128897.0
2022-12-21 11:40:00,78.59,78.62,78.55,78.55,96978.0,70.7891,70.8161,70.753,70.753,96978.0
2022-12-21 11:50:00,78.56,78.57,78.53,78.56,110074.0,70.762,70.771,70.735,70.762,110074.0
2022-12-21 12:00:00,78.56,78.58,78.54,78.57,158421.0,70.762,70.7801,70.744,70.771,158421.0
2022-12-21 12:10:00,78.56,78.57,78.52,78.53,40956.0,70.762,70.771,70.726,70.735,40956.0
2022-12-21 12:20:00,78.54,78.56,78.52,78.53,76963.0,70.744,70.762,70.726,70.735,76963.0
2022-12-21 12:30:00,78.53,78.55,78.52,78.54,35039.0,70.735,70.753,70.726,70.744,35039.0
2022-12-21 12:40:00,78.54,78.55,78.52,78.55,30662.0,70.744,70.753,70.726,70.753,30662.0
2022-12-21 12:50:00,78.55,78.6,78.55,78.59,100494.0,70.753,70.7981,70.753,70.7891,100494.0
2022-12-21 13:00:00,78.58,78.66,78.55,78.64,209118.0,70.7801,70.8521,70.753,70.8341,209118.0
2022-12-21 13:10:00,78.64,78.65,78.61,78.64,94523.0,70.8341,70.8431,70.8071,70.8341,94523.0
2022-12-21 13:20:00,78.64,78.65,78.6,78.61,72825.0,70.8341,70.8431,70.7981,70.8071,72825.0
2022-12-21 13:30:00,78.61,78.62,78.59,78.59,31467.0,70.8071,70.8161,70.7891,70.7891,31467.0
2022-12-21 13:40:00,78.59,78.67,78.59,78.66,60439.0,70.7891,70.8611,70.7891,70.8521,60439.0
2022-12-21 13:50:00,78.66,78.68,78.64,78.68,43230.0,70.8521,70.8701,70.8341,70.8701,43230.0
2022-12-21 14:00:00,78.67,78.72,78.67,78.71,53869.0,70.8611,70.9062,70.8611,70.8971,53869.0
2022-12-21 14:10:00,78.7,78.72,78.67,78.67,71494.0,70.8881,70.9062,70.8611,70.8611,71494.0
2022-12-21 14:20:00,78.67,78.7,78.66,78.69,58829.0,70.8611,70.8881,70.8521,70.8791,58829.0
2022-12-21 14:30:00,78.69,78.71,78.66,78.67,87414.0,70.8791,70.8971,70.8521,70.8611,87414.0
2022-12-21 14:40:00,78.67,78.67,78.64,78.65,133244.0,70.8611,70.8611,70.8341,70.8431,133244.0
2022-12-21 14:50:00,78.65,78.65,78.6,78.63,127530.0,70.8431,70.8431,70.7981,70.8251,127530.0
2022-12-21 15:00:00,78.63,78.64,78.59,78.61,115730.0,70.8251,70.8341,70.7891,70.8071,115730.0
2022-12-21 15:10:00,78.61,78.63,78.59,78.59,52436.0,70.8071,70.8251,70.7891,70.7891,52436.0
2022-12-21 15:20:00,78.59,78.62,78.58,78.6,106271.0,70.7891,70.8161,70.7801,70.7981,106271.0
2022-12-21 15:30:00,78.61,78.63,78.6,78.63,67910.0,70.8071,70.8251,70.7981,70.8251,67910.0
2022-12-21 15:40:00,78.63,78.64,78.62,78.63,112901.0,70.8251,70.8341,70.8161,70.8251,112901.0
2022-12-21 15:50:00,78.62,78.67,78.61,78.64,168424.0,70.8161,70.8611,70.8071,70.8341,168424.0
2022-12-22 09:30:00,78.67,78.69,78.55,78.6,54098.0,70.8611,70.8791,70.753,70.7981,54098.0
2022-12-22 09:40:00,78.6,78.67,78.59,78.65,52238.0,70.7981,70.8611,70.7891,70.8431,52238.0
2022-12-22 09:50:00,78.65,78.7,78.64,78.67,43885.0,70.8431,70.8881,70.8341,70.8611,43885.0
2022-12-22 10:00:00,78.67,78.74,78.67,78.7,59833.0,70.8611,70.9242,70.8611,70.8881,59833.0
2022-12-22 10:10:00,78.69,78.75,78.69,78.72,54860.0,70.8791,70.9332,70.8791,70.9062,54860.0
2022-12-22 10:20:00,78.72,78.73,78.68,78.69,52951.0,70.9062,70.9152,70.8701,70.8791,52951.0
2022-12-22 10:30:00,78.68,78.72,78.67,78.69,144313.0,70.8701,70.9062,70.8611,70.8791,144313.0
2022-12-22 10:40:00,78.7,78.71,78.67,78.7,52766.0,70.8881,70.8971,70.8611,70.8881,52766.0
2022-12-22 10:50:00,78.7,78.74,78.69,78.73,53756.0,70.8881,70.9242,70.8791,70.9152,53756.0
2022-12-22 11:00:00,78.73,78.78,78.72,78.77,51305.0,70.9152,70.9602,70.9062,70.9512,51305.0
2022-12-22 11:10:00,78.77,78.77,78.7,78.72,54805.0,70.9512,70.9512,70.8881,70.9062,54805.0
2022-12-22 11:20:00,78.71,78.73,78.69,78.7,87067.0,70.8971,70.9152,70.8791,70.8881,87067.0
2022-12-22 11:30:00,78.7,78.7,78.66,78.67,60736.0,70.8881,70.8881,70.8521,70.8611,60736.0
2022-12-22 11:40:00,78.67,78.7,78.66,78.67,43414.0,70.8611,70.8881,70.8521,70.8611,43414.0
2022-12-22 11:50:00,78.67,78.69,78.65,78.67,25710.0,70.8611,70.8791,70.8431,70.8611,25710.0
2022-12-22 12:00:00,78.68,78.68,78.65,78.65,27767.0,70.8701,70.8701,70.8431,70.8431,27767.0
2022-12-22 12:10:00,78.66,78.66,78.62,78.64,34522.0,70.8521,70.8521,70.8161,70.8341,34522.0
2022-12-22 12:20:00,78.64,78.64,78.61,78.62,49449.0,70.8341,70.8341,70.8071,70.8161,49449.0
2022-12-22 12:30:00,78.62,78.62,78.6,78.62,184760.0,70.8161,70.8161,70.7981,70.8161,184760.0
2022-12-22 12:40:00,78.61,78.62,78.58,78.59,93628.0,70.8071,70.8161,70.7801,70.7891,93628.0
2022-12-22 12:50:00,78.59,78.61,78.58,78.59,205451.0,70.7891,70.8071,70.7801,70.7891,205451.0
2022-12-22 13:00:00,78.59,78.61,78.56,78.61,53081.0,70.7891,70.8071,70.762,70.8071,53081.0
2022-12-22 13:10:00,78.6,78.62,78.59,78.6,53490.0,70.7981,70.8161,70.7891,70.7981,53490.0
2022-12-22 13:20:00,78.59,78.59,78.57,78.58,35203.0,70.7891,70.7891,70.771,70.7801,35203.0
2022-12-22 13:30:00,78.59,78.59,78.57,78.59,33633.0,70.7891,70.7891,70.771,70.7891,33633.0
2022-12-22 13:40:00,78.58,78.6,78.56,78.59,39928.0,70.7801,70.7981,70.762,70.7891,39928.0
2022-12-22 13:50:00,78.59,78.61,78.58,78.61,22004.0,70.7891,70.8071,70.7801,70.8071,22004.0
2022-12-22 14:00:00,78.61,78.61,78.58,78.61,90686.0,70.8071,70.8071,70.7801,70.8071,90686.0
2022-12-22 14:10:00,78.61,78.63,78.6,78.62,141877.0,70.8071,70.8251,70.7981,70.8161,141877.0
2022-12-22 14:20:00,78.62,78.64,78.62,78.63,65684.0,70.8161,70.8341,70.8161,70.8251,65684.0
2022-12-22 14:30:00,78.62,78.65,78.62,78.62,69656.0,70.8161,70.8431,70.8161,70.8161,69656.0
2022-12-22 14:40:00,78.62,78.66,78.62,78.64,44303.0,70.8161,70.8521,70.8161,70.8341,44303.0
2022-12-22 14:50:00,78.64,78.69,78.63,78.68,62570.0,70.8341,70.8791,70.8251,70.8701,62570.0
2022-12-22 15:00:00,78.68,78.7,78.65,78.67,320947.0,70.8701,70.8881,70.8431,70.8611,320947.0
2022-12-22 15:10:00,78.67,78.73,78.66,78.7,138555.0,70.8611,70.9152,70.8521,70.8881,138555.0
2022-12-22 15:20:00,78.7,78.73,78.69,78.71,55316.0,70.8881,70.9152,70.8791,70.8971,55316.0
2022-12-22 15:30:00,78.72,78.72,78.68,78.69,411121.0,70.9062,70.9062,70.8701,70.8791,411121.0
2022-12-22 15:40:00,78.69,78.69,78.66,78.66,139082.0,70.8791,70.8791,70.8521,70.8521,139082.0
2022-12-22 15:50:00,78.67,78.72,78.67,78.68,345703.0,70.8611,70.9062,70.8611,70.8701,345703.0
2022-12-23 09:30:00,78.3,78.3,78.13,78.19,79077.0,70.7352,70.7352,70.5816,70.6358,79077.0
2022-12-23 09:40:00,78.18,78.29,78.15,78.17,662277.0,70.6267,70.7261,70.5996,70.6177,662277.0
2022-12-23 09:50:00,78.17,78.2,78.15,78.17,44413.0,70.6177,70.6448,70.5996,70.6177,44413.0
2022-12-23 10:00:00,78.18,78.27,78.18,78.22,101459.0,70.6267,70.7081,70.6267,70.6629,101459.0
2022-12-23 10:10:00,78.23,78.37,78.23,78.37,90096.0,70.6719,70.7984,70.6719,70.7984,90096.0
2022-12-23 10:20:00,78.37,78.37,78.28,78.3,34862.0,70.7984,70.7984,70.7171,70.7352,34862.0
2022-12-23 10:30:00,78.31,78.41,78.31,78.4,173952.0,70.7442,70.8345,70.7442,70.8255,173952.0
2022-12-23 10:40:00,78.4,78.42,78.36,78.36,106626.0,70.8255,70.8436,70.7894,70.7894,106626.0
2022-12-23 10:50:00,78.37,78.4,78.35,78.38,33078.0,70.7984,70.8255,70.7803,70.8074,33078.0
2022-12-23 11:00:00,78.39,78.4,78.36,78.37,16685.0,70.8165,70.8255,70.7894,70.7984,16685.0
2022-12-23 11:10:00,78.38,78.4,78.37,78.38,21251.0,70.8074,70.8255,70.7984,70.8074,21251.0
2022-12-23 11:20:00,78.38,78.41,78.35,78.37,56700.0,70.8074,70.8345,70.7803,70.7984,56700.0
2022-12-23 11:30:00,78.37,78.41,78.36,78.39,40054.0,70.7984,70.8345,70.7894,70.8165,40054.0
2022-12-23 11:40:00,78.39,78.4,78.34,78.34,16477.0,70.8165,70.8255,70.7713,70.7713,16477.0
2022-12-23 11:50:00,78.34,78.36,78.3,78.32,49073.0,70.7713,70.7894,70.7352,70.7532,49073.0
2022-12-23 12:00:00,78.31,78.32,78.29,78.31,45798.0,70.7442,70.7532,70.7261,70.7442,45798.0
2022-12-23 12:10:00,78.31,78.32,78.29,78.3,27127.0,70.7442,70.7532,70.7261,70.7352,27127.0
2022-12-23 12:20:00,78.3,78.36,78.3,78.35,22247.0,70.7352,70.7894,70.7352,70.7803,22247.0
2022-12-23 12:30:00,78.35,78.37,78.34,78.35,32238.0,70.7803,70.7984,70.7713,70.7803,32238.0
2022-12-23 12:40:00,78.35,78.36,78.28,78.29,19510.0,70.7803,70.7894,70.7171,70.7261,19510.0
2022-12-23 12:50:00,78.29,78.3,78.27,78.27,24558.0,70.7261,70.7352,70.7081,70.7081,24558.0
2022-12-23 13:00:00,78.27,78.31,78.25,78.3,29890.0,70.7081,70.7442,70.69,70.7352,29890.0
2022-12-23 13:10:00,78.3,78.3,78.25,78.28,28398.0,70.7352,70.7352,70.69,70.7171,28398.0
2022-12-23 13:20:00,78.28,78.29,78.26,78.28,17876.0,70.7171,70.7261,70.699,70.7171,17876.0
2022-12-23 13:30:00,78.28,78.29,78.25,78.26,43726.0,70.7171,70.7261,70.69,70.699,43726.0
2022-12-23 13:40:00,78.26,78.27,78.24,78.26,71944.0,70.699,70.7081,70.681,70.699,71944.0
2022-12-23 13:50:00,78.27,78.28,78.25,78.26,47547.0,70.7081,70.7171,70.69,70.699,47547.0
2022-12-23 14:00:00,78.27,78.27,78.25,78.26,22012.0,70.7081,70.7081,70.69,70.699,22012.0
2022-12-23 14:10:00,78.25,78.27,78.25,78.26,43760.0,70.69,70.7081,70.69,70.699,43760.0
2022-12-23 14:20:00,78.25,78.27,78.25,78.25,34252.0,70.69,70.7081,70.69,70.69,34252.0
2022-12-23 14:30:00,78.26,78.28,78.25,78.28,37989.0,70.699,70.7171,70.69,70.7171,37989.0
2022-12-23 14:40:00,78.28,78.28,78.26,78.27,39022.0,70.7171,70.7171,70.699,70.7081,39022.0
2022-12-23 14:50:00,78.27,78.3,78.26,78.3,23904.0,70.7081,70.7352,70.699,70.7352,23904.0
2022-12-23 15:00:00,78.31,78.33,78.3,78.31,35262.0,70.7442,70.7623,70.7352,70.7442,35262.0
2022-12-23 15:10:00,78.31,78.34,78.3,78.32,19861.0,70.7442,70.7713,70.7352,70.7532,19861.0
2022-12-23 15:20:00,78.32,78.33,78.27,78.28,24958.0,70.7532,70.7623,70.7081,70.7171,24958.0
2022-12-23 15:30:00,78.28,78.3,78.27,78.3,45813.0,70.7171,70.7352,70.7081,70.7352,45813.0
2022-12-23 15:40:00,78.3,78.34,78.29,78.32,39558.0,70.7352,70.7713,70.7261,70.7532,39558.0
2022-12-23 15:50:00,78.31,78.35,78.3,78.34,41338.0,70.7442,70.7803,70.7352,70.7713,41338.0
2022-12-27 09:30:00,77.98,78.05,77.98,78.03,172409.0,70.4461,70.5093,70.4461,70.4912,172409.0
2022-12-27 09:40:00,78.03,78.03,77.97,78.0,120726.0,70.4912,70.4912,70.437,70.4641,120726.0
2022-12-27 09:50:00,78.0,78.02,77.97,77.97,25386.0,70.4641,70.4822,70.437,70.437,25386.0
2022-12-27 10:00:00,77.98,78.03,77.96,78.03,40359.0,70.4461,70.4912,70.428,70.4912,40359.0
2022-12-27 10:10:00,78.03,78.06,78.0,78.06,26643.0,70.4912,70.5183,70.4641,70.5183,26643.0
2022-12-27 10:20:00,78.06,78.08,78.04,78.06,238075.0,70.5183,70.5364,70.5003,70.5183,238075.0
2022-12-27 10:30:00,78.06,78.06,78.02,78.04,64820.0,70.5183,70.5183,70.4822,70.5003,64820.0
2022-12-27 10:40:00,78.04,78.04,78.01,78.03,42476.0,70.5003,70.5003,70.4732,70.4912,42476.0
2022-12-27 10:50:00,78.03,78.03,77.95,77.95,33537.0,70.4912,70.4912,70.419,70.419,33537.0
2022-12-27 11:00:00,77.95,77.96,77.89,77.94,57179.0,70.419,70.428,70.3648,70.4099,57179.0
2022-12-27 11:10:00,77.94,77.95,77.92,77.93,29798.0,70.4099,70.419,70.3919,70.4009,29798.0
2022-12-27 11:20:00,77.93,77.93,77.88,77.89,26406.0,70.4009,70.4009,70.3557,70.3648,26406.0
2022-12-27 11:30:00,77.89,77.91,77.8,77.83,66675.0,70.3648,70.3828,70.2835,70.3106,66675.0
2022-12-27 11:40:00,77.83,77.86,77.8,77.8,53917.0,70.3106,70.3377,70.2835,70.2835,53917.0
2022-12-27 11:50:00,77.81,77.82,77.76,77.77,72109.0,70.2925,70.3015,70.2473,70.2564,72109.0
2022-12-27 12:00:00,77.78,77.81,77.77,77.8,31490.0,70.2654,70.2925,70.2564,70.2835,31490.0
2022-12-27 12:10:00,77.79,77.83,77.79,77.8,32153.0,70.2744,70.3106,70.2744,70.2835,32153.0
2022-12-27 12:20:00,77.79,77.81,77.77,77.8,48656.0,70.2744,70.2925,70.2564,70.2835,48656.0
2022-12-27 12:30:00,77.8,77.8,77.74,77.77,82699.0,70.2835,70.2835,70.2293,70.2564,82699.0
2022-12-27 12:40:00,77.77,77.79,77.74,77.75,101706.0,70.2564,70.2744,70.2293,70.2383,101706.0
2022-12-27 12:50:00,77.75,77.76,77.73,77.74,42094.0,70.2383,70.2473,70.2202,70.2293,42094.0
2022-12-27 13:00:00,77.75,77.8,77.73,77.8,116701.0,70.2383,70.2835,70.2202,70.2835,116701.0
2022-12-27 13:10:00,77.79,77.8,77.76,77.78,30499.0,70.2744,70.2835,70.2473,70.2654,30499.0
2022-12-27 13:20:00,77.77,77.79,77.75,77.78,20899.0,70.2564,70.2744,70.2383,70.2654,20899.0
2022-12-27 13:30:00,77.77,77.78,77.73,77.75,24540.0,70.2564,70.2654,70.2202,70.2383,24540.0
2022-12-27 13:40:00,77.74,77.76,77.72,77.73,26423.0,70.2293,70.2473,70.2112,70.2202,26423.0
2022-12-27 13:50:00,77.73,77.74,77.7,77.7,22633.0,70.2202,70.2293,70.1931,70.1931,22633.0
2022-12-27 14:00:00,77.7,77.74,77.7,77.72,28165.0,70.1931,70.2293,70.1931,70.2112,28165.0
2022-12-27 14:10:00,77.72,77.72,77.69,77.7,63214.0,70.2112,70.2112,70.1841,70.1931,63214.0
2022-12-27 14:20:00,77.7,77.71,77.68,77.69,114861.0,70.1931,70.2022,70.1751,70.1841,114861.0
2022-12-27 14:30:00,77.68,77.7,77.65,77.65,63948.0,70.1751,70.1931,70.148,70.148,63948.0
2022-12-27 14:40:00,77.65,77.66,77.62,77.64,94553.0,70.148,70.157,70.1209,70.1389,94553.0
2022-12-27 14:50:00,77.65,77.65,77.62,77.63,87451.0,70.148,70.148,70.1209,70.1299,87451.0
2022-12-27 15:00:00,77.64,77.7,77.64,77.7,68151.0,70.1389,70.1931,70.1389,70.1931,68151.0
2022-12-27 15:10:00,77.69,77.7,77.66,77.67,93786.0,70.1841,70.1931,70.157,70.166,93786.0
2022-12-27 15:20:00,77.67,77.71,77.66,77.7,131537.0,70.166,70.2022,70.157,70.1931,131537.0
2022-12-27 15:30:00,77.7,77.71,77.68,77.7,108824.0,70.1931,70.2022,70.1751,70.1931,108824.0
2022-12-27 15:40:00,77.7,77.7,77.66,77.67,74138.0,70.1931,70.1931,70.157,70.166,74138.0
2022-12-27 15:50:00,77.67,77.67,77.61,77.61,80013.0,70.166,70.166,70.1118,70.1118,80013.0
2022-12-28 09:30:00,77.72,77.84,77.7,77.83,184762.0,70.2112,70.3196,70.1931,70.3106,184762.0
2022-12-28 09:40:00,77.83,77.86,77.8,77.81,102045.0,70.3106,70.3377,70.2835,70.2925,102045.0
2022-12-28 09:50:00,77.82,77.84,77.8,77.81,41930.0,70.3015,70.3196,70.2835,70.2925,41930.0
2022-12-28 10:00:00,77.81,77.82,77.75,77.77,55354.0,70.2925,70.3015,70.2383,70.2564,55354.0
2022-12-28 10:10:00,77.76,77.79,77.73,77.74,113101.0,70.2473,70.2744,70.2202,70.2293,113101.0
2022-12-28 10:20:00,77.75,77.75,77.65,77.67,113152.0,70.2383,70.2383,70.148,70.166,113152.0
2022-12-28 10:30:00,77.67,77.7,77.61,77.65,65402.0,70.166,70.1931,70.1118,70.148,65402.0
2022-12-28 10:40:00,77.65,77.65,77.6,77.61,115510.0,70.148,70.148,70.1028,70.1118,115510.0
2022-12-28 10:50:00,77.61,77.63,77.55,77.56,78165.0,70.1118,70.1299,70.0576,70.0666,78165.0
2022-12-28 11:00:00,77.55,77.61,77.54,77.56,44174.0,70.0576,70.1118,70.0486,70.0666,44174.0
2022-12-28 11:10:00,77.56,77.58,77.52,77.54,35429.0,70.0666,70.0847,70.0305,70.0486,35429.0
2022-12-28 11:20:00,77.54,77.57,77.53,77.57,40374.0,70.0486,70.0757,70.0395,70.0757,40374.0
2022-12-28 11:30:00,77.57,77.57,77.53,77.56,84077.0,70.0757,70.0757,70.0395,70.0666,84077.0
2022-12-28 11:40:00,77.56,77.61,77.55,77.58,35895.0,70.0666,70.1118,70.0576,70.0847,35895.0
2022-12-28 11:50:00,77.58,77.6,77.57,77.6,25564.0,70.0847,70.1028,70.0757,70.1028,25564.0
2022-12-28 12:00:00,77.6,77.61,77.55,77.56,394627.0,70.1028,70.1118,70.0576,70.0666,394627.0
2022-12-28 12:10:00,77.56,77.56,77.51,77.52,117595.0,70.0666,70.0666,70.0215,70.0305,117595.0
2022-12-28 12:20:00,77.51,77.54,77.51,77.52,62381.0,70.0215,70.0486,70.0215,70.0305,62381.0
2022-12-28 12:30:00,77.53,77.53,77.5,77.52,45697.0,70.0395,70.0395,70.0124,70.0305,45697.0
2022-12-28 12:40:00,77.52,77.56,77.5,77.56,48910.0,70.0305,70.0666,70.0124,70.0666,48910.0
2022-12-28 12:50:00,77.56,77.57,77.5,77.52,42566.0,70.0666,70.0757,70.0124,70.0305,42566.0
2022-12-28 13:00:00,77.51,77.59,77.5,77.57,88164.0,70.0215,70.0938,70.0124,70.0757,88164.0
2022-12-28 13:10:00,77.57,77.58,77.54,77.58,109386.0,70.0757,70.0847,70.0486,70.0847,109386.0
2022-12-28 13:20:00,77.58,77.59,77.53,77.56,59998.0,70.0847,70.0938,70.0395,70.0666,59998.0
2022-12-28 13:30:00,77.56,77.57,77.54,77.54,40467.0,70.0666,70.0757,70.0486,70.0486,40467.0
2022-12-28 13:40:00,77.54,77.55,77.52,77.53,66676.0,70.0486,70.0576,70.0305,70.0395,66676.0
2022-12-28 13:50:00,77.52,77.54,77.5,77.52,45730.0,70.0305,70.0486,70.0124,70.0305,45730.0
2022-12-28 14:00:00,77.52,77.53,77.48,77.49,147579.0,70.0305,70.0395,69.9944,70.0034,147579.0
2022-12-28 14:10:00,77.48,77.49,77.46,77.48,41529.0,69.9944,70.0034,69.9763,69.9944,41529.0
2022-12-28 14:20:00,77.48,77.51,77.48,77.5,40051.0,69.9944,70.0215,69.9944,70.0124,40051.0
2022-12-28 14:30:00,77.5,77.52,77.49,77.49,80009.0,70.0124,70.0305,70.0034,70.0034,80009.0
2022-12-28 14:40:00,77.49,77.54,77.49,77.52,48898.0,70.0034,70.0486,70.0034,70.0305,48898.0
2022-12-28 14:50:00,77.51,77.53,77.49,77.51,96190.0,70.0215,70.0395,70.0034,70.0215,96190.0
2022-12-28 15:00:00,77.5,77.5,77.44,77.48,45006.0,70.0124,70.0124,69.9582,69.9944,45006.0
2022-12-28 15:10:00,77.48,77.51,77.48,77.51,45330.0,69.9944,70.0215,69.9944,70.0215,45330.0
2022-12-28 15:20:00,77.5,77.53,77.49,77.51,31180.0,70.0124,70.0395,70.0034,70.0215,31180.0
2022-12-28 15:30:00,77.52,77.52,77.49,77.5,52299.0,70.0305,70.0305,70.0034,70.0124,52299.0
2022-12-28 15:40:00,77.5,77.51,77.48,77.5,76626.0,70.0124,70.0215,69.9944,70.0124,76626.0
2022-12-28 15:50:00,77.5,77.5,77.42,77.44,99495.0,70.0124,70.0124,69.9402,69.9582,99495.0
2022-12-29 09:30:00,77.7,77.71,77.61,77.71,160977.0,70.1931,70.2022,70.1118,70.2022,160977.0
2022-12-29 09:40:00,77.7,77.74,77.68,77.69,59845.0,70.1931,70.2293,70.1751,70.1841,59845.0
2022-12-29 09:50:00,77.7,77.7,77.65,77.67,172309.0,70.1931,70.1931,70.148,70.166,172309.0
2022-12-29 10:00:00,77.68,77.71,77.63,77.66,70705.0,70.1751,70.2022,70.1299,70.157,70705.0
2022-12-29 10:10:00,77.66,77.66,77.6,77.63,317761.0,70.157,70.157,70.1028,70.1299,317761.0
2022-12-29 10:20:00,77.64,77.65,77.62,77.63,136883.0,70.1389,70.148,70.1209,70.1299,136883.0
2022-12-29 10:30:00,77.62,77.67,77.61,77.63,97359.0,70.1209,70.166,70.1118,70.1299,97359.0
2022-12-29 10:40:00,77.63,77.69,77.62,77.64,54072.0,70.1299,70.1841,70.1209,70.1389,54072.0
2022-12-29 10:50:00,77.65,77.69,77.65,77.66,25694.0,70.148,70.1841,70.148,70.157,25694.0
2022-12-29 11:00:00,77.67,77.71,77.66,77.67,21668.0,70.166,70.2022,70.157,70.166,21668.0
2022-12-29 11:10:00,77.68,77.68,77.64,77.67,56791.0,70.1751,70.1751,70.1389,70.166,56791.0
2022-12-29 11:20:00,77.67,77.7,77.66,77.69,28883.0,70.166,70.1931,70.157,70.1841,28883.0
2022-12-29 11:30:00,77.69,77.72,77.67,77.72,50327.0,70.1841,70.2112,70.166,70.2112,50327.0
2022-12-29 11:40:00,77.72,77.75,77.68,77.74,27993.0,70.2112,70.2383,70.1751,70.2293,27993.0
2022-12-29 11:50:00,77.75,77.77,77.74,77.75,48171.0,70.2383,70.2564,70.2293,70.2383,48171.0
2022-12-29 12:00:00,77.75,77.79,77.74,77.76,107252.0,70.2383,70.2744,70.2293,70.2473,107252.0
2022-12-29 12:10:00,77.77,77.78,77.76,77.77,39379.0,70.2564,70.2654,70.2473,70.2564,39379.0
2022-12-29 12:20:00,77.77,77.78,77.74,77.76,46872.0,70.2564,70.2654,70.2293,70.2473,46872.0
2022-12-29 12:30:00,77.76,77.78,77.74,77.76,48592.0,70.2473,70.2654,70.2293,70.2473,48592.0
2022-12-29 12:40:00,77.75,77.81,77.74,77.81,33382.0,70.2383,70.2925,70.2293,70.2925,33382.0
2022-12-29 12:50:00,77.81,77.82,77.77,77.78,45158.0,70.2925,70.3015,70.2564,70.2654,45158.0
2022-12-29 13:00:00,77.77,77.8,77.72,77.79,101812.0,70.2564,70.2835,70.2112,70.2744,101812.0
2022-12-29 13:10:00,77.8,77.86,77.79,77.84,34690.0,70.2835,70.3377,70.2744,70.3196,34690.0
2022-12-29 13:20:00,77.84,77.85,77.8,77.81,29835.0,70.3196,70.3286,70.2835,70.2925,29835.0
2022-12-29 13:30:00,77.81,77.82,77.78,77.78,30719.0,70.2925,70.3015,70.2654,70.2654,30719.0
2022-12-29 13:40:00,77.79,77.82,77.78,77.78,27971.0,70.2744,70.3015,70.2654,70.2654,27971.0
2022-12-29 13:50:00,77.79,77.81,77.78,77.8,41148.0,70.2744,70.2925,70.2654,70.2835,41148.0
2022-12-29 14:00:00,77.8,77.82,77.79,77.8,79024.0,70.2835,70.3015,70.2744,70.2835,79024.0
2022-12-29 14:10:00,77.8,77.8,77.76,77.78,74541.0,70.2835,70.2835,70.2473,70.2654,74541.0
2022-12-29 14:20:00,77.78,77.8,77.77,77.79,43819.0,70.2654,70.2835,70.2564,70.2744,43819.0
2022-12-29 14:30:00,77.78,77.79,77.77,77.79,30408.0,70.2654,70.2744,70.2564,70.2744,30408.0
2022-12-29 14:40:00,77.79,77.79,77.76,77.77,88399.0,70.2744,70.2744,70.2473,70.2564,88399.0
2022-12-29 14:50:00,77.78,77.79,77.75,77.78,64152.0,70.2654,70.2744,70.2383,70.2654,64152.0
2022-12-29 15:00:00,77.78,77.78,77.75,77.77,176973.0,70.2654,70.2654,70.2383,70.2564,176973.0
2022-12-29 15:10:00,77.77,77.77,77.74,77.75,45628.0,70.2564,70.2564,70.2293,70.2383,45628.0
2022-12-29 15:20:00,77.75,77.77,77.73,77.75,59757.0,70.2383,70.2564,70.2202,70.2383,59757.0
2022-12-29 15:30:00,77.76,77.76,77.75,77.76,118804.0,70.2473,70.2473,70.2383,70.2473,118804.0
2022-12-29 15:40:00,77.75,77.81,77.75,77.79,76787.0,70.2383,70.2925,70.2383,70.2744,76787.0
2022-12-29 15:50:00,77.8,77.85,77.79,77.83,198652.0,70.2835,70.3286,70.2744,70.3106,198652.0
2022-12-30 09:30:00,77.68,77.75,77.65,77.67,164795.0,70.1751,70.2383,70.148,70.166,164795.0
2022-12-30 09:40:00,77.67,77.67,77.56,77.57,90252.0,70.166,70.166,70.0666,70.0757,90252.0
2022-12-30 09:50:00,77.58,77.61,77.54,77.56,51321.0,70.0847,70.1118,70.0486,70.0666,51321.0
2022-12-30 10:00:00,77.57,77.57,77.45,77.51,211679.0,70.0757,70.0757,69.9673,70.0215,211679.0
2022-12-30 10:10:00,77.5,77.51,77.47,77.5,182526.0,70.0124,70.0215,69.9853,70.0124,182526.0
2022-12-30 10:20:00,77.5,77.5,77.44,77.45,73174.0,70.0124,70.0124,69.9582,69.9673,73174.0
2022-12-30 10:30:00,77.45,77.54,77.44,77.54,61974.0,69.9673,70.0486,69.9582,70.0486,61974.0
2022-12-30 10:40:00,77.54,77.55,77.5,77.55,142109.0,70.0486,70.0576,70.0124,70.0576,142109.0
2022-12-30 10:50:00,77.53,77.54,77.48,77.5,142863.0,70.0395,70.0486,69.9944,70.0124,142863.0
2022-12-30 11:00:00,77.51,77.51,77.45,77.49,37850.0,70.0215,70.0215,69.9673,70.0034,37850.0
2022-12-30 11:10:00,77.48,77.49,77.4,77.41,54973.0,69.9944,70.0034,69.9221,69.9311,54973.0
2022-12-30 11:20:00,77.42,77.47,77.42,77.45,56601.0,69.9402,69.9853,69.9402,69.9673,56601.0
2022-12-30 11:30:00,77.44,77.47,77.43,77.45,27362.0,69.9582,69.9853,69.9492,69.9673,27362.0
2022-12-30 11:40:00,77.45,77.48,77.45,77.47,41469.0,69.9673,69.9944,69.9673,69.9853,41469.0
2022-12-30 11:50:00,77.47,77.47,77.41,77.45,50386.0,69.9853,69.9853,69.9311,69.9673,50386.0
2022-12-30 12:00:00,77.45,77.46,77.4,77.41,76168.0,69.9673,69.9763,69.9221,69.9311,76168.0
2022-12-30 12:10:00,77.41,77.42,77.37,77.39,34051.0,69.9311,69.9402,69.895,69.9131,34051.0
2022-12-30 12:20:00,77.4,77.42,77.38,77.39,47871.0,69.9221,69.9402,69.904,69.9131,47871.0
2022-12-30 12:30:00,77.39,77.45,77.38,77.43,46487.0,69.9131,69.9673,69.904,69.9492,46487.0
2022-12-30 12:40:00,77.42,77.47,77.42,77.45,42776.0,69.9402,69.9853,69.9402,69.9673,42776.0
2022-12-30 12:50:00,77.45,77.7,77.42,77.7,157106.0,69.9673,70.1931,69.9402,70.1931,157106.0
2022-12-30 13:00:00,77.71,77.71,77.57,77.57,235123.0,70.2022,70.2022,70.0757,70.0757,235123.0
2022-12-30 13:10:00,77.57,77.6,77.52,77.53,41045.0,70.0757,70.1028,70.0305,70.0395,41045.0
2022-12-30 13:20:00,77.53,77.53,77.46,77.51,59888.0,70.0395,70.0395,69.9763,70.0215,59888.0
2022-12-30 13:30:00,77.51,77.52,77.44,77.45,66185.0,70.0215,70.0305,69.9582,69.9673,66185.0
2022-12-30 13:40:00,77.45,77.46,77.39,77.4,52844.0,69.9673,69.9763,69.9131,69.9221,52844.0
2022-12-30 13:50:00,77.4,77.43,77.38,77.42,46028.0,69.9221,69.9492,69.904,69.9402,46028.0
2022-12-30 14:00:00,77.42,77.43,77.39,77.41,52125.0,69.9402,69.9492,69.9131,69.9311,52125.0
2022-12-30 14:10:00,77.4,77.42,77.39,77.4,20489.0,69.9221,69.9402,69.9131,69.9221,20489.0
2022-12-30 14:20:00,77.39,77.42,77.37,77.41,19005.0,69.9131,69.9402,69.895,69.9311,19005.0
2022-12-30 14:30:00,77.42,77.42,77.4,77.41,27084.0,69.9402,69.9402,69.9221,69.9311,27084.0
2022-12-30 14:40:00,77.41,77.42,77.4,77.41,55695.0,69.9311,69.9402,69.9221,69.9311,55695.0
2022-12-30 14:50:00,77.41,77.41,77.37,77.39,53380.0,69.9311,69.9311,69.895,69.9131,53380.0
2022-12-30 15:00:00,77.39,77.43,77.38,77.42,46188.0,69.9131,69.9492,69.904,69.9402,46188.0
2022-12-30 15:10:00,77.42,77.47,77.42,77.45,26298.0,69.9402,69.9853,69.9402,69.9673,26298.0
2022-12-30 15:20:00,77.45,77.46,77.44,77.44,23103.0,69.9673,69.9763,69.9582,69.9582,23103.0
2022-12-30 15:30:00,77.45,77.48,77.44,77.47,35075.0,69.9673,69.9944,69.9582,69.9853,35075.0
2022-12-30 15:40:00,77.48,77.51,77.47,77.51,54396.0,69.9944,70.0215,69.9853,70.0215,54396.0
2022-12-30 15:50:00,77.51,77.54,77.48,77.5,108618.0,70.0215,70.0486,69.9944,70.0124,108618.0
2023-01-03 09:30:00,78.24,78.29,78.11,78.13,123627.0,70.681,70.7261,70.5635,70.5816,123627.0
2023-01-03 09:40:00,78.13,78.14,78.06,78.09,47268.0,70.5816,70.5906,70.5183,70.5454,47268.0
2023-01-03 09:50:00,78.08,78.12,78.06,78.06,56983.0,70.5364,70.5725,70.5183,70.5183,56983.0
2023-01-03 10:00:00,78.07,78.08,77.98,78.02,692967.0,70.5274,70.5364,70.4461,70.4822,692967.0
2023-01-03 10:10:00,78.01,78.02,77.97,77.99,78518.0,70.4732,70.4822,70.437,70.4551,78518.0
2023-01-03 10:20:00,78.0,78.03,77.89,77.91,269658.0,70.4641,70.4912,70.3648,70.3828,269658.0
2023-01-03 10:30:00,77.92,77.95,77.89,77.91,82229.0,70.3919,70.419,70.3648,70.3828,82229.0
2023-01-03 10:40:00,77.92,77.98,77.9,77.95,52164.0,70.3919,70.4461,70.3738,70.419,52164.0
2023-01-03 10:50:00,77.95,77.97,77.89,77.96,112231.0,70.419,70.437,70.3648,70.428,112231.0
2023-01-03 11:00:00,77.96,77.99,77.85,77.87,47487.0,70.428,70.4551,70.3286,70.3467,47487.0
2023-01-03 11:10:00,77.87,77.89,77.82,77.88,443438.0,70.3467,70.3648,70.3015,70.3557,443438.0
2023-01-03 11:20:00,77.88,77.91,77.85,77.9,62498.0,70.3557,70.3828,70.3286,70.3738,62498.0
2023-01-03 11:30:00,77.89,77.92,77.85,77.87,85558.0,70.3648,70.3919,70.3286,70.3467,85558.0
2023-01-03 11:40:00,77.87,77.87,77.73,77.77,52095.0,70.3467,70.3467,70.2202,70.2564,52095.0
2023-01-03 11:50:00,77.77,77.81,77.77,77.81,35459.0,70.2564,70.2925,70.2564,70.2925,35459.0
2023-01-03 12:00:00,77.81,77.87,77.81,77.86,24274.0,70.2925,70.3467,70.2925,70.3377,24274.0
2023-01-03 12:10:00,77.85,77.89,77.84,77.84,36829.0,70.3286,70.3648,70.3196,70.3196,36829.0
2023-01-03 12:20:00,77.84,77.87,77.82,77.83,65301.0,70.3196,70.3467,70.3015,70.3106,65301.0
2023-01-03 12:30:00,77.83,77.88,77.81,77.86,48086.0,70.3106,70.3557,70.2925,70.3377,48086.0
2023-01-03 12:40:00,77.87,77.9,77.84,77.9,38872.0,70.3467,70.3738,70.3196,70.3738,38872.0
2023-01-03 12:50:00,77.9,77.93,77.88,77.92,36162.0,70.3738,70.4009,70.3557,70.3919,36162.0
2023-01-03 13:00:00,77.91,77.92,77.85,77.85,54956.0,70.3828,70.3919,70.3286,70.3286,54956.0
2023-01-03 13:10:00,77.86,77.87,77.84,77.86,108005.0,70.3377,70.3467,70.3196,70.3377,108005.0
2023-01-03 13:20:00,77.85,77.91,77.83,77.91,43908.0,70.3286,70.3828,70.3106,70.3828,43908.0
2023-01-03 13:30:00,77.92,77.92,77.87,77.89,29672.0,70.3919,70.3919,70.3467,70.3648,29672.0
2023-01-03 13:40:00,77.89,77.9,77.84,77.85,95184.0,70.3648,70.3738,70.3196,70.3286,95184.0
2023-01-03 13:50:00,77.85,77.9,77.85,77.88,28301.0,70.3286,70.3738,70.3286,70.3557,28301.0
2023-01-03 14:00:00,77.88,77.93,77.88,77.92,22994.0,70.3557,70.4009,70.3557,70.3919,22994.0
2023-01-03 14:10:00,77.92,77.93,77.86,77.86,37031.0,70.3919,70.4009,70.3377,70.3377,37031.0
2023-01-03 14:20:00,77.87,77.9,77.86,77.9,57622.0,70.3467,70.3738,70.3377,70.3738,57622.0
2023-01-03 14:30:00,77.91,77.91,77.87,77.88,33228.0,70.3828,70.3828,70.3467,70.3557,33228.0
2023-01-03 14:40:00,77.87,77.92,77.87,77.9,92520.0,70.3467,70.3919,70.3467,70.3738,92520.0
2023-01-03 14:50:00,77.9,77.91,77.86,77.87,53363.0,70.3738,70.3828,70.3377,70.3467,53363.0
2023-01-03 15:00:00,77.88,77.9,77.86,77.87,25215.0,70.3557,70.3738,70.3377,70.3467,25215.0
2023-01-03 15:10:00,77.86,77.9,77.86,77.88,37157.0,70.3377,70.3738,70.3377,70.3557,37157.0
2023-01-03 15:20:00,77.88,77.91,77.86,77.91,157953.0,70.3557,70.3828,70.3377,70.3828,157953.0
2023-01-03 15:30:00,77.9,77.93,77.88,77.88,108944.0,70.3738,70.4009,70.3557,70.3557,108944.0
2023-01-03 15:40:00,77.89,77.89,77.86,77.89,82916.0,70.3648,70.3648,70.3377,70.3648,82916.0
2023-01-03 15:50:00,77.88,77.9,77.87,77.89,132626.0,70.3557,70.3738,70.3467,70.3648,132626.0
2023-01-04 09:30:00,78.44,78.44,78.16,78.31,131825.0,70.8616,70.8616,70.6087,70.7442,131825.0
2023-01-04 09:40:00,78.31,78.4,78.31,78.39,101865.0,70.7442,70.8255,70.7442,70.8165,101865.0
2023-01-04 09:50:00,78.4,78.43,78.38,78.42,105791.0,70.8255,70.8526,70.8074,70.8436,105791.0
2023-01-04 10:00:00,78.42,78.43,78.22,78.26,138804.0,70.8436,70.8526,70.6629,70.699,138804.0
2023-01-04 10:10:00,78.26,78.27,78.2,78.23,54315.0,70.699,70.7081,70.6448,70.6719,54315.0
2023-01-04 10:20:00,78.23,78.24,78.12,78.23,122333.0,70.6719,70.681,70.5725,70.6719,122333.0
2023-01-04 10:30:00,78.24,78.27,78.19,78.24,38735.0,70.681,70.7081,70.6358,70.681,38735.0
2023-01-04 10:40:00,78.25,78.32,78.22,78.29,29374.0,70.69,70.7532,70.6629,70.7261,29374.0
2023-01-04 10:50:00,78.29,78.35,78.28,78.34,105290.0,70.7261,70.7803,70.7171,70.7713,105290.0
2023-01-04 11:00:00,78.34,78.37,78.32,78.37,71465.0,70.7713,70.7984,70.7532,70.7984,71465.0
2023-01-04 11:10:00,78.37,78.38,78.25,78.26,47250.0,70.7984,70.8074,70.69,70.699,47250.0
2023-01-04 11:20:00,78.28,78.3,78.26,78.28,39074.0,70.7171,70.7352,70.699,70.7171,39074.0
2023-01-04 11:30:00,78.29,78.37,78.29,78.34,36064.0,70.7261,70.7984,70.7261,70.7713,36064.0
2023-01-04 11:40:00,78.33,78.39,78.33,78.34,44841.0,70.7623,70.8165,70.7623,70.7713,44841.0
2023-01-04 11:50:00,78.34,78.35,78.29,78.3,74059.0,70.7713,70.7803,70.7261,70.7352,74059.0
2023-01-04 12:00:00,78.3,78.31,78.28,78.29,50275.0,70.7352,70.7442,70.7171,70.7261,50275.0
2023-01-04 12:10:00,78.28,78.29,78.24,78.26,36652.0,70.7171,70.7261,70.681,70.699,36652.0
2023-01-04 12:20:00,78.25,78.26,78.23,78.25,35754.0,70.69,70.699,70.6719,70.69,35754.0
2023-01-04 12:30:00,78.25,78.27,78.24,78.26,25795.0,70.69,70.7081,70.681,70.699,25795.0
2023-01-04 12:40:00,78.26,78.29,78.25,78.26,23272.0,70.699,70.7261,70.69,70.699,23272.0
2023-01-04 12:50:00,78.26,78.27,78.21,78.22,36871.0,70.699,70.7081,70.6538,70.6629,36871.0
2023-01-04 13:00:00,78.21,78.22,78.19,78.19,25556.0,70.6538,70.6629,70.6358,70.6358,25556.0
2023-01-04 13:10:00,78.19,78.28,78.19,78.26,32751.0,70.6358,70.7171,70.6358,70.699,32751.0
2023-01-04 13:20:00,78.26,78.28,78.25,78.26,24095.0,70.699,70.7171,70.69,70.699,24095.0
2023-01-04 13:30:00,78.27,78.27,78.24,78.25,33374.0,70.7081,70.7081,70.681,70.69,33374.0
2023-01-04 13:40:00,78.25,78.32,78.25,78.32,86370.0,70.69,70.7532,70.69,70.7532,86370.0
2023-01-04 13:50:00,78.32,78.35,78.25,78.29,86470.0,70.7532,70.7803,70.69,70.7261,86470.0
2023-01-04 14:00:00,78.29,78.3,78.16,78.17,168878.0,70.7261,70.7352,70.6087,70.6177,168878.0
2023-01-04 14:10:00,78.17,78.31,78.17,78.28,37128.0,70.6177,70.7442,70.6177,70.7171,37128.0
2023-01-04 14:20:00,78.27,78.29,78.23,78.29,63046.0,70.7081,70.7261,70.6719,70.7261,63046.0
2023-01-04 14:30:00,78.28,78.3,78.27,78.3,97916.0,70.7171,70.7352,70.7081,70.7352,97916.0
2023-01-04 14:40:00,78.3,78.31,78.24,78.26,41510.0,70.7352,70.7442,70.681,70.699,41510.0
2023-01-04 14:50:00,78.25,78.28,78.23,78.27,30742.0,70.69,70.7171,70.6719,70.7081,30742.0
2023-01-04 15:00:00,78.27,78.31,78.26,78.27,41201.0,70.7081,70.7442,70.699,70.7081,41201.0
2023-01-04 15:10:00,78.27,78.38,78.27,78.35,254733.0,70.7081,70.8074,70.7081,70.7803,254733.0
2023-01-04 15:20:00,78.36,78.37,78.33,78.34,213344.0,70.7894,70.7984,70.7623,70.7713,213344.0
2023-01-04 15:30:00,78.34,78.35,78.31,78.33,98093.0,70.7713,70.7803,70.7442,70.7623,98093.0
2023-01-04 15:40:00,78.33,78.35,78.29,78.34,90056.0,70.7623,70.7803,70.7261,70.7713,90056.0
2023-01-04 15:50:00,78.35,78.39,78.33,78.39,131294.0,70.7803,70.8165,70.7623,70.8165,131294.0
2023-01-05 09:30:00,77.93,77.98,77.88,77.88,76469.0,70.4009,70.4461,70.3557,70.3557,76469.0
2023-01-05 09:40:00,77.88,77.92,77.83,77.91,124539.0,70.3557,70.3919,70.3106,70.3828,124539.0
2023-01-05 09:50:00,77.91,77.95,77.91,77.93,53396.0,70.3828,70.419,70.3828,70.4009,53396.0
2023-01-05 10:00:00,77.93,78.0,77.93,77.98,219891.0,70.4009,70.4641,70.4009,70.4461,219891.0
2023-01-05 10:10:00,77.99,78.02,77.94,77.97,36658.0,70.4551,70.4822,70.4099,70.437,36658.0
2023-01-05 10:20:00,77.98,78.0,77.95,77.99,46891.0,70.4461,70.4641,70.419,70.4551,46891.0
2023-01-05 10:30:00,77.98,78.01,77.94,77.97,119322.0,70.4461,70.4732,70.4099,70.437,119322.0
2023-01-05 10:40:00,77.98,78.03,77.95,78.03,35347.0,70.4461,70.4912,70.419,70.4912,35347.0
2023-01-05 10:50:00,78.02,78.03,77.97,78.0,44867.0,70.4822,70.4912,70.437,70.4641,44867.0
2023-01-05 11:00:00,77.99,78.03,77.95,78.02,39012.0,70.4551,70.4912,70.419,70.4822,39012.0
2023-01-05 11:10:00,78.03,78.08,78.03,78.07,32373.0,70.4912,70.5364,70.4912,70.5274,32373.0
2023-01-05 11:20:00,78.07,78.09,78.06,78.08,361081.0,70.5274,70.5454,70.5183,70.5364,361081.0
2023-01-05 11:30:00,78.08,78.11,78.07,78.09,206762.0,70.5364,70.5635,70.5274,70.5454,206762.0
2023-01-05 11:40:00,78.09,78.13,78.06,78.12,34911.0,70.5454,70.5816,70.5183,70.5725,34911.0
2023-01-05 11:50:00,78.13,78.16,78.12,78.15,116421.0,70.5816,70.6087,70.5725,70.5996,116421.0
2023-01-05 12:00:00,78.14,78.22,78.14,78.2,33174.0,70.5906,70.6629,70.5906,70.6448,33174.0
2023-01-05 12:10:00,78.2,78.2,78.15,78.15,27343.0,70.6448,70.6448,70.5996,70.5996,27343.0
2023-01-05 12:20:00,78.16,78.2,78.15,78.18,45736.0,70.6087,70.6448,70.5996,70.6267,45736.0
2023-01-05 12:30:00,78.19,78.2,78.17,78.18,50071.0,70.6358,70.6448,70.6177,70.6267,50071.0
2023-01-05 12:40:00,78.17,78.18,78.14,78.16,27989.0,70.6177,70.6267,70.5906,70.6087,27989.0
2023-01-05 12:50:00,78.16,78.17,78.14,78.16,61561.0,70.6087,70.6177,70.5906,70.6087,61561.0
2023-01-05 13:00:00,78.16,78.18,78.14,78.16,23306.0,70.6087,70.6267,70.5906,70.6087,23306.0
2023-01-05 13:10:00,78.17,78.17,78.11,78.11,44198.0,70.6177,70.6177,70.5635,70.5635,44198.0
2023-01-05 13:20:00,78.12,78.28,78.12,78.24,59287.0,70.5725,70.7171,70.5725,70.681,59287.0
2023-01-05 13:30:00,78.23,78.26,78.22,78.23,55358.0,70.6719,70.699,70.6629,70.6719,55358.0
2023-01-05 13:40:00,78.23,78.25,78.21,78.23,43077.0,70.6719,70.69,70.6538,70.6719,43077.0
2023-01-05 13:50:00,78.23,78.25,78.21,78.25,58514.0,70.6719,70.69,70.6538,70.69,58514.0
2023-01-05 14:00:00,78.25,78.3,78.2,78.21,66396.0,70.69,70.7352,70.6448,70.6538,66396.0
2023-01-05 14:10:00,78.22,78.22,78.17,78.2,34468.0,70.6629,70.6629,70.6177,70.6448,34468.0
2023-01-05 14:20:00,78.21,78.23,78.2,78.23,53429.0,70.6538,70.6719,70.6448,70.6719,53429.0
2023-01-05 14:30:00,78.22,78.25,78.21,78.23,29268.0,70.6629,70.69,70.6538,70.6719,29268.0
2023-01-05 14:40:00,78.23,78.27,78.23,78.27,30118.0,70.6719,70.7081,70.6719,70.7081,30118.0
2023-01-05 14:50:00,78.27,78.29,78.22,78.22,68747.0,70.7081,70.7261,70.6629,70.6629,68747.0
2023-01-05 15:00:00,78.21,78.21,78.19,78.19,149826.0,70.6538,70.6538,70.6358,70.6358,149826.0
2023-01-05 15:10:00,78.19,78.22,78.18,78.19,39714.0,70.6358,70.6629,70.6267,70.6358,39714.0
2023-01-05 15:20:00,78.2,78.22,78.18,78.22,132458.0,70.6448,70.6629,70.6267,70.6629,132458.0
2023-01-05 15:30:00,78.23,78.25,78.21,78.24,115307.0,70.6719,70.69,70.6538,70.681,115307.0
2023-01-05 15:40:00,78.24,78.27,78.22,78.23,130772.0,70.681,70.7081,70.6629,70.6719,130772.0
2023-01-05 15:50:00,78.22,78.24,78.21,78.22,153730.0,70.6629,70.681,70.6538,70.6629,153730.0
2023-01-06 09:30:00,78.44,78.53,78.38,78.42,65548.0,70.8616,70.9429,70.8074,70.8436,65548.0
2023-01-06 09:40:00,78.4,78.4,78.28,78.33,68779.0,70.8255,70.8255,70.7171,70.7623,68779.0
2023-01-06 09:50:00,78.34,78.5,78.34,78.5,55672.0,70.7713,70.9158,70.7713,70.9158,55672.0
2023-01-06 10:00:00,78.37,78.74,78.37,78.71,248871.0,70.7984,71.1326,70.7984,71.1055,248871.0
2023-01-06 10:10:00,78.71,78.79,78.7,78.77,150636.0,71.1055,71.1778,71.0965,71.1597,150636.0
2023-01-06 10:20:00,78.79,78.82,78.77,78.77,105939.0,71.1778,71.2049,71.1597,71.1597,105939.0
2023-01-06 10:30:00,78.77,78.92,78.76,78.91,97358.0,71.1597,71.2953,71.1507,71.2862,97358.0
2023-01-06 10:40:00,78.91,78.97,78.88,78.97,150808.0,71.2862,71.3404,71.2591,71.3404,150808.0
2023-01-06 10:50:00,78.96,79.05,78.93,79.01,454663.0,71.3314,71.4127,71.3043,71.3766,454663.0
2023-01-06 11:00:00,79.01,79.09,79.01,79.08,315304.0,71.3766,71.4488,71.3766,71.4398,315304.0
2023-01-06 11:10:00,79.09,79.09,79.0,79.05,127721.0,71.4488,71.4488,71.3675,71.4127,127721.0
2023-01-06 11:20:00,79.05,79.1,79.04,79.1,543807.0,71.4127,71.4579,71.4037,71.4579,543807.0
2023-01-06 11:30:00,79.08,79.08,79.01,79.05,99129.0,71.4398,71.4398,71.3766,71.4127,99129.0
2023-01-06 11:40:00,79.05,79.05,78.96,79.0,271753.0,71.4127,71.4127,71.3314,71.3675,271753.0
2023-01-06 11:50:00,79.0,79.08,79.0,79.08,71858.0,71.3675,71.4398,71.3675,71.4398,71858.0
2023-01-06 12:00:00,79.07,79.08,79.05,79.08,70340.0,71.4308,71.4398,71.4127,71.4398,70340.0
2023-01-06 12:10:00,79.08,79.09,79.06,79.08,94838.0,71.4398,71.4488,71.4217,71.4398,94838.0
2023-01-06 12:20:00,79.07,79.09,79.06,79.06,52754.0,71.4308,71.4488,71.4217,71.4217,52754.0
2023-01-06 12:30:00,79.06,79.07,79.05,79.06,51536.0,71.4217,71.4308,71.4127,71.4217,51536.0
2023-01-06 12:40:00,79.06,79.07,79.04,79.05,87875.0,71.4217,71.4308,71.4037,71.4127,87875.0
2023-01-06 12:50:00,79.05,79.11,79.02,79.11,64857.0,71.4127,71.4669,71.3856,71.4669,64857.0
2023-01-06 13:00:00,79.11,79.12,79.07,79.08,65703.0,71.4669,71.4759,71.4308,71.4398,65703.0
2023-01-06 13:10:00,79.08,79.12,79.07,79.1,71932.0,71.4398,71.4759,71.4308,71.4579,71932.0
2023-01-06 13:20:00,79.1,79.14,79.1,79.13,74246.0,71.4579,71.494,71.4579,71.485,74246.0
2023-01-06 13:30:00,79.12,79.16,79.12,79.15,111190.0,71.4759,71.5121,71.4759,71.503,111190.0
2023-01-06 13:40:00,79.15,79.16,79.12,79.16,69596.0,71.503,71.5121,71.4759,71.5121,69596.0
2023-01-06 13:50:00,79.16,79.21,79.15,79.2,343369.0,71.5121,71.5572,71.503,71.5482,343369.0
2023-01-06 14:00:00,79.2,79.21,79.17,79.18,140480.0,71.5482,71.5572,71.5211,71.5301,140480.0
2023-01-06 14:10:00,79.17,79.24,79.17,79.23,506032.0,71.5211,71.5843,71.5211,71.5753,506032.0
2023-01-06 14:20:00,79.23,79.26,79.23,79.25,450435.0,71.5753,71.6024,71.5753,71.5934,450435.0
2023-01-06 14:30:00,79.24,79.27,79.23,79.27,128370.0,71.5843,71.6114,71.5753,71.6114,128370.0
2023-01-06 14:40:00,79.27,79.27,79.23,79.25,174592.0,71.6114,71.6114,71.5753,71.5934,174592.0
2023-01-06 14:50:00,79.25,79.27,79.22,79.23,180511.0,71.5934,71.6114,71.5663,71.5753,180511.0
2023-01-06 15:00:00,79.23,79.28,79.22,79.27,150351.0,71.5753,71.6205,71.5663,71.6114,150351.0
2023-01-06 15:10:00,79.27,79.31,79.26,79.31,531172.0,71.6114,71.6476,71.6024,71.6476,531172.0
2023-01-06 15:20:00,79.31,79.36,79.28,79.34,174743.0,71.6476,71.6927,71.6205,71.6747,174743.0
2023-01-06 15:30:00,79.33,79.38,79.31,79.34,479576.0,71.6656,71.7108,71.6476,71.6747,479576.0
2023-01-06 15:40:00,79.34,79.35,79.31,79.33,209796.0,71.6747,71.6837,71.6476,71.6656,209796.0
2023-01-06 15:50:00,79.32,79.35,79.26,79.28,633716.0,71.6566,71.6837,71.6024,71.6205,633716.0
2023-01-09 09:30:00,79.25,79.29,79.19,79.29,585838.0,71.5934,71.6295,71.5392,71.6295,585838.0
2023-01-09 09:40:00,79.29,79.41,79.28,79.4,133274.0,71.6295,71.7379,71.6205,71.7289,133274.0
2023-01-09 09:50:00,79.4,79.45,79.4,79.42,235809.0,71.7289,71.774,71.7289,71.7469,235809.0
2023-01-09 10:00:00,79.43,79.48,79.42,79.44,170416.0,71.756,71.8012,71.7469,71.765,170416.0
2023-01-09 10:10:00,79.44,79.49,79.42,79.45,713424.0,71.765,71.8102,71.7469,71.774,713424.0
2023-01-09 10:20:00,79.46,79.49,79.43,79.43,45840.0,71.7831,71.8102,71.756,71.756,45840.0
2023-01-09 10:30:00,79.43,79.46,79.42,79.43,105081.0,71.756,71.7831,71.7469,71.756,105081.0
2023-01-09 10:40:00,79.44,79.47,79.43,79.44,42377.0,71.765,71.7921,71.756,71.765,42377.0
2023-01-09 10:50:00,79.45,79.48,79.43,79.47,67080.0,71.774,71.8012,71.756,71.7921,67080.0
2023-01-09 11:00:00,79.47,79.58,79.46,79.57,81568.0,71.7921,71.8915,71.7831,71.8825,81568.0
2023-01-09 11:10:00,79.58,79.63,79.55,79.6,78468.0,71.8915,71.9367,71.8644,71.9096,78468.0
2023-01-09 11:20:00,79.6,79.67,79.57,79.66,212794.0,71.9096,71.9728,71.8825,71.9638,212794.0
2023-01-09 11:30:00,79.67,79.68,79.61,79.62,657517.0,71.9728,71.9818,71.9186,71.9276,657517.0
2023-01-09 11:40:00,79.63,79.68,79.61,79.63,135533.0,71.9367,71.9818,71.9186,71.9367,135533.0
2023-01-09 11:50:00,79.62,79.66,79.6,79.61,173768.0,71.9276,71.9638,71.9096,71.9186,173768.0
2023-01-09 12:00:00,79.61,79.61,79.56,79.6,57529.0,71.9186,71.9186,71.8734,71.9096,57529.0
2023-01-09 12:10:00,79.61,79.61,79.54,79.55,42078.0,71.9186,71.9186,71.8554,71.8644,42078.0
2023-01-09 12:20:00,79.55,79.56,79.51,79.53,37468.0,71.8644,71.8734,71.8283,71.8463,37468.0
2023-01-09 12:30:00,79.55,79.57,79.51,79.52,89766.0,71.8644,71.8825,71.8283,71.8373,89766.0
2023-01-09 12:40:00,79.53,79.56,79.5,79.56,60502.0,71.8463,71.8734,71.8192,71.8734,60502.0
2023-01-09 12:50:00,79.55,79.57,79.54,79.56,77398.0,71.8644,71.8825,71.8554,71.8734,77398.0
2023-01-09 13:00:00,79.56,79.57,79.52,79.53,131671.0,71.8734,71.8825,71.8373,71.8463,131671.0
2023-01-09 13:10:00,79.53,79.56,79.53,79.54,36898.0,71.8463,71.8734,71.8463,71.8554,36898.0
2023-01-09 13:20:00,79.54,79.57,79.54,79.56,16466.0,71.8554,71.8825,71.8554,71.8734,16466.0
2023-01-09 13:30:00,79.56,79.58,79.55,79.56,53947.0,71.8734,71.8915,71.8644,71.8734,53947.0
2023-01-09 13:40:00,79.56,79.57,79.5,79.51,21134.0,71.8734,71.8825,71.8192,71.8283,21134.0
2023-01-09 13:50:00,79.51,79.53,79.5,79.52,35473.0,71.8283,71.8463,71.8192,71.8373,35473.0
2023-01-09 14:00:00,79.52,79.58,79.52,79.58,127436.0,71.8373,71.8915,71.8373,71.8915,127436.0
2023-01-09 14:10:00,79.59,79.61,79.57,79.58,50722.0,71.9005,71.9186,71.8825,71.8915,50722.0
2023-01-09 14:20:00,79.59,79.6,79.57,79.59,76549.0,71.9005,71.9096,71.8825,71.9005,76549.0
2023-01-09 14:30:00,79.58,79.59,79.56,79.57,50182.0,71.8915,71.9005,71.8734,71.8825,50182.0
2023-01-09 14:40:00,79.57,79.58,79.56,79.58,20447.0,71.8825,71.8915,71.8734,71.8915,20447.0
2023-01-09 14:50:00,79.58,79.59,79.52,79.52,39731.0,71.8915,71.9005,71.8373,71.8373,39731.0
2023-01-09 15:00:00,79.52,79.54,79.5,79.52,37490.0,71.8373,71.8554,71.8192,71.8373,37490.0
2023-01-09 15:10:00,79.51,79.51,79.46,79.48,135454.0,71.8283,71.8283,71.7831,71.8012,135454.0
2023-01-09 15:20:00,79.47,79.5,79.45,79.47,102816.0,71.7921,71.8192,71.774,71.7921,102816.0
2023-01-09 15:30:00,79.47,79.48,79.39,79.42,95804.0,71.7921,71.8012,71.7198,71.7469,95804.0
2023-01-09 15:40:00,79.42,79.48,79.41,79.44,94209.0,71.7469,71.8012,71.7379,71.765,94209.0
2023-01-09 15:50:00,79.45,79.5,79.43,79.49,125965.0,71.774,71.8192,71.756,71.8102,125965.0
2023-01-10 09:30:00,79.23,79.4,79.23,79.33,365713.0,71.5753,71.7289,71.5753,71.6656,365713.0
2023-01-10 09:40:00,79.33,79.42,79.29,79.41,93983.0,71.6656,71.7469,71.6295,71.7379,93983.0
2023-01-10 09:50:00,79.41,79.44,79.34,79.36,167621.0,71.7379,71.765,71.6747,71.6927,167621.0
2023-01-10 10:00:00,79.37,79.4,79.35,79.36,355553.0,71.7018,71.7289,71.6837,71.6927,355553.0
2023-01-10 10:10:00,79.35,79.37,79.3,79.33,395829.0,71.6837,71.7018,71.6385,71.6656,395829.0
2023-01-10 10:20:00,79.32,79.38,79.31,79.31,143268.0,71.6566,71.7108,71.6476,71.6476,143268.0
2023-01-10 10:30:00,79.31,79.36,79.28,79.31,50545.0,71.6476,71.6927,71.6205,71.6476,50545.0
2023-01-10 10:40:00,79.31,79.32,79.21,79.26,46470.0,71.6476,71.6566,71.5572,71.6024,46470.0
2023-01-10 10:50:00,79.25,79.3,79.23,79.26,222062.0,71.5934,71.6385,71.5753,71.6024,222062.0
2023-01-10 11:00:00,79.26,79.26,79.21,79.21,436722.0,71.6024,71.6024,71.5572,71.5572,436722.0
2023-01-10 11:10:00,79.2,79.22,79.16,79.19,53863.0,71.5482,71.5663,71.5121,71.5392,53863.0
2023-01-10 11:20:00,79.19,79.24,79.15,79.16,68462.0,71.5392,71.5843,71.503,71.5121,68462.0
2023-01-10 11:30:00,79.17,79.18,79.11,79.12,544774.0,71.5211,71.5301,71.4669,71.4759,544774.0
2023-01-10 11:40:00,79.12,79.16,79.11,79.13,142730.0,71.4759,71.5121,71.4669,71.485,142730.0
2023-01-10 11:50:00,79.13,79.16,79.1,79.14,181959.0,71.485,71.5121,71.4579,71.494,181959.0
2023-01-10 12:00:00,79.14,79.18,79.11,79.16,64664.0,71.494,71.5301,71.4669,71.5121,64664.0
2023-01-10 12:10:00,79.16,79.18,79.16,79.17,60738.0,71.5121,71.5301,71.5121,71.5211,60738.0
2023-01-10 12:20:00,79.17,79.21,79.15,79.2,52839.0,71.5211,71.5572,71.503,71.5482,52839.0
2023-01-10 12:30:00,79.2,79.23,79.19,79.22,71030.0,71.5482,71.5753,71.5392,71.5663,71030.0
2023-01-10 12:40:00,79.22,79.23,79.15,79.16,128472.0,71.5663,71.5753,71.503,71.5121,128472.0
2023-01-10 12:50:00,79.17,79.19,79.14,79.19,42247.0,71.5211,71.5392,71.494,71.5392,42247.0
2023-01-10 13:00:00,79.18,79.27,79.18,79.26,117464.0,71.5301,71.6114,71.5301,71.6024,117464.0
2023-01-10 13:10:00,79.25,79.28,79.2,79.21,56023.0,71.5934,71.6205,71.5482,71.5572,56023.0
2023-01-10 13:20:00,79.22,79.24,79.2,79.22,47778.0,71.5663,71.5843,71.5482,71.5663,47778.0
2023-01-10 13:30:00,79.21,79.3,79.2,79.28,64591.0,71.5572,71.6385,71.5482,71.6205,64591.0
2023-01-10 13:40:00,79.27,79.28,79.22,79.23,43641.0,71.6114,71.6205,71.5663,71.5753,43641.0
2023-01-10 13:50:00,79.24,79.25,79.21,79.24,40821.0,71.5843,71.5934,71.5572,71.5843,40821.0
2023-01-10 14:00:00,79.25,79.28,79.24,79.28,86113.0,71.5934,71.6205,71.5843,71.6205,86113.0
2023-01-10 14:10:00,79.28,79.29,79.25,79.29,296248.0,71.6205,71.6295,71.5934,71.6295,296248.0
2023-01-10 14:20:00,79.29,79.29,79.25,79.28,64605.0,71.6295,71.6295,71.5934,71.6205,64605.0
2023-01-10 14:30:00,79.28,79.29,79.24,79.25,43381.0,71.6205,71.6295,71.5843,71.5934,43381.0
2023-01-10 14:40:00,79.25,79.26,79.21,79.23,187706.0,71.5934,71.6024,71.5572,71.5753,187706.0
2023-01-10 14:50:00,79.23,79.26,79.2,79.25,122609.0,71.5753,71.6024,71.5482,71.5934,122609.0
2023-01-10 15:00:00,79.25,79.28,79.23,79.28,86547.0,71.5934,71.6205,71.5753,71.6205,86547.0
2023-01-10 15:10:00,79.28,79.33,79.27,79.3,88584.0,71.6205,71.6656,71.6114,71.6385,88584.0
2023-01-10 15:20:00,79.3,79.33,79.29,79.33,89266.0,71.6385,71.6656,71.6295,71.6656,89266.0
2023-01-10 15:30:00,79.33,79.35,79.32,79.33,114361.0,71.6656,71.6837,71.6566,71.6656,114361.0
2023-01-10 15:40:00,79.33,79.34,79.32,79.34,571102.0,71.6656,71.6747,71.6566,71.6747,571102.0
2023-01-10 15:50:00,79.34,79.35,79.29,79.31,921092.0,71.6747,71.6837,71.6295,71.6476,921092.0
2023-01-11 09:30:00,79.63,79.69,79.54,79.62,120704.0,71.9367,71.9909,71.8554,71.9276,120704.0
2023-01-11 09:40:00,79.62,79.7,79.61,79.67,131040.0,71.9276,71.9999,71.9186,71.9728,131040.0
2023-01-11 09:50:00,79.67,79.72,79.67,79.71,332576.0,71.9728,72.018,71.9728,72.0089,332576.0
2023-01-11 10:00:00,79.71,79.77,79.7,79.73,83249.0,72.0089,72.0631,71.9999,72.027,83249.0
2023-01-11 10:10:00,79.72,79.74,79.69,79.7,163361.0,72.018,72.036,71.9909,71.9999,163361.0
2023-01-11 10:20:00,79.69,79.72,79.64,79.67,122989.0,71.9909,72.018,71.9457,71.9728,122989.0
2023-01-11 10:30:00,79.67,79.67,79.61,79.62,112038.0,71.9728,71.9728,71.9186,71.9276,112038.0
2023-01-11 10:40:00,79.62,79.65,79.62,79.65,192611.0,71.9276,71.9547,71.9276,71.9547,192611.0
2023-01-11 10:50:00,79.65,79.65,79.57,79.57,536152.0,71.9547,71.9547,71.8825,71.8825,536152.0
2023-01-11 11:00:00,79.58,79.62,79.57,79.62,108062.0,71.8915,71.9276,71.8825,71.9276,108062.0
2023-01-11 11:10:00,79.62,79.66,79.61,79.64,113790.0,71.9276,71.9638,71.9186,71.9457,113790.0
2023-01-11 11:20:00,79.65,79.65,79.59,79.61,156919.0,71.9547,71.9547,71.9005,71.9186,156919.0
2023-01-11 11:30:00,79.61,79.61,79.56,79.56,31812.0,71.9186,71.9186,71.8734,71.8734,31812.0
2023-01-11 11:40:00,79.56,79.59,79.56,79.58,86385.0,71.8734,71.9005,71.8734,71.8915,86385.0
2023-01-11 11:50:00,79.58,79.61,79.57,79.58,233686.0,71.8915,71.9186,71.8825,71.8915,233686.0
2023-01-11 12:00:00,79.58,79.64,79.58,79.63,120037.0,71.8915,71.9457,71.8915,71.9367,120037.0
2023-01-11 12:10:00,79.63,79.64,79.6,79.63,77637.0,71.9367,71.9457,71.9096,71.9367,77637.0
2023-01-11 12:20:00,79.62,79.64,79.59,79.61,295657.0,71.9276,71.9457,71.9005,71.9186,295657.0
2023-01-11 12:30:00,79.61,79.62,79.58,79.58,175986.0,71.9186,71.9276,71.8915,71.8915,175986.0
2023-01-11 12:40:00,79.58,79.59,79.58,79.59,91449.0,71.8915,71.9005,71.8915,71.9005,91449.0
2023-01-11 12:50:00,79.59,79.59,79.56,79.58,139760.0,71.9005,71.9005,71.8734,71.8915,139760.0
2023-01-11 13:00:00,79.58,79.65,79.56,79.61,66489.0,71.8915,71.9547,71.8734,71.9186,66489.0
2023-01-11 13:10:00,79.62,79.66,79.55,79.58,219870.0,71.9276,71.9638,71.8644,71.8915,219870.0
2023-01-11 13:20:00,79.58,79.59,79.56,79.58,15007.0,71.8915,71.9005,71.8734,71.8915,15007.0
2023-01-11 13:30:00,79.58,79.62,79.57,79.58,47565.0,71.8915,71.9276,71.8825,71.8915,47565.0
2023-01-11 13:40:00,79.59,79.61,79.58,79.61,290598.0,71.9005,71.9186,71.8915,71.9186,290598.0
2023-01-11 13:50:00,79.6,79.63,79.59,79.63,81499.0,71.9096,71.9367,71.9005,71.9367,81499.0
2023-01-11 14:00:00,79.63,79.67,79.62,79.65,224825.0,71.9367,71.9728,71.9276,71.9547,224825.0
2023-01-11 14:10:00,79.65,79.69,79.65,79.68,34574.0,71.9547,71.9909,71.9547,71.9818,34574.0
2023-01-11 14:20:00,79.67,79.69,79.66,79.67,63587.0,71.9728,71.9909,71.9638,71.9728,63587.0
2023-01-11 14:30:00,79.67,79.69,79.66,79.67,63507.0,71.9728,71.9909,71.9638,71.9728,63507.0
2023-01-11 14:40:00,79.67,79.69,79.66,79.67,100379.0,71.9728,71.9909,71.9638,71.9728,100379.0
2023-01-11 14:50:00,79.67,79.69,79.65,79.68,90776.0,71.9728,71.9909,71.9547,71.9818,90776.0
2023-01-11 15:00:00,79.68,79.69,79.64,79.67,81146.0,71.9818,71.9909,71.9457,71.9728,81146.0
2023-01-11 15:10:00,79.67,79.73,79.67,79.72,856855.0,71.9728,72.027,71.9728,72.018,856855.0
2023-01-11 15:20:00,79.73,79.77,79.72,79.74,194867.0,72.027,72.0631,72.018,72.036,194867.0
2023-01-11 15:30:00,79.74,79.74,79.71,79.73,568297.0,72.036,72.036,72.0089,72.027,568297.0
2023-01-11 15:40:00,79.73,79.75,79.73,79.75,105083.0,72.027,72.0451,72.027,72.0451,105083.0
2023-01-11 15:50:00,79.75,79.79,79.74,79.79,173176.0,72.0451,72.0812,72.036,72.0812,173176.0
2023-01-12 09:30:00,80.01,80.12,79.93,79.97,107784.0,72.2799,72.3793,72.2077,72.2438,107784.0
2023-01-12 09:40:00,79.96,79.96,79.78,79.79,53425.0,72.2348,72.2348,72.0722,72.0812,53425.0
2023-01-12 09:50:00,79.79,79.82,79.75,79.8,104788.0,72.0812,72.1083,72.0451,72.0902,104788.0
2023-01-12 10:00:00,79.81,79.92,79.79,79.81,70415.0,72.0993,72.1986,72.0812,72.0993,70415.0
2023-01-12 10:10:00,79.84,79.98,79.83,79.96,86774.0,72.1264,72.2528,72.1173,72.2348,86774.0
2023-01-12 10:20:00,79.96,79.98,79.9,79.96,383973.0,72.2348,72.2528,72.1806,72.2348,383973.0
2023-01-12 10:30:00,79.97,80.06,79.94,80.05,137546.0,72.2438,72.3251,72.2167,72.3161,137546.0
2023-01-12 10:40:00,80.05,80.05,79.85,79.9,203931.0,72.3161,72.3161,72.1354,72.1806,203931.0
2023-01-12 10:50:00,79.9,80.01,79.88,79.97,66653.0,72.1806,72.2799,72.1625,72.2438,66653.0
2023-01-12 11:00:00,79.98,80.03,79.96,79.98,154715.0,72.2528,72.298,72.2348,72.2528,154715.0
2023-01-12 11:10:00,79.97,80.07,79.96,80.05,36377.0,72.2438,72.3341,72.2348,72.3161,36377.0
2023-01-12 11:20:00,80.05,80.11,80.03,80.04,99577.0,72.3161,72.3703,72.298,72.307,99577.0
2023-01-12 11:30:00,80.05,80.06,80.0,80.02,51097.0,72.3161,72.3251,72.2709,72.289,51097.0
2023-01-12 11:40:00,80.03,80.07,79.97,79.99,469280.0,72.298,72.3341,72.2438,72.2619,469280.0
2023-01-12 11:50:00,79.98,80.07,79.98,80.07,140947.0,72.2528,72.3341,72.2528,72.3341,140947.0
2023-01-12 12:00:00,80.07,80.12,80.06,80.11,111476.0,72.3341,72.3793,72.3251,72.3703,111476.0
2023-01-12 12:10:00,80.11,80.18,80.11,80.16,32163.0,72.3703,72.4335,72.3703,72.4155,32163.0
2023-01-12 12:20:00,80.16,80.18,80.13,80.16,160894.0,72.4155,72.4335,72.3884,72.4155,160894.0
2023-01-12 12:30:00,80.15,80.21,80.15,80.18,39306.0,72.4064,72.4606,72.4064,72.4335,39306.0
2023-01-12 12:40:00,80.17,80.21,80.15,80.16,29769.0,72.4245,72.4606,72.4064,72.4155,29769.0
2023-01-12 12:50:00,80.17,80.21,80.17,80.21,43846.0,72.4245,72.4606,72.4245,72.4606,43846.0
2023-01-12 13:00:00,80.21,80.37,80.2,80.34,228415.0,72.4606,72.6052,72.4516,72.5781,228415.0
2023-01-12 13:10:00,80.34,80.42,80.32,80.38,49356.0,72.5781,72.6503,72.56,72.6142,49356.0
2023-01-12 13:20:00,80.37,80.4,80.25,80.27,70112.0,72.6052,72.6323,72.4968,72.5148,70112.0
2023-01-12 13:30:00,80.27,80.32,80.22,80.27,48441.0,72.5148,72.56,72.4697,72.5148,48441.0
2023-01-12 13:40:00,80.28,80.36,80.28,80.35,39743.0,72.5239,72.5961,72.5239,72.5871,39743.0
2023-01-12 13:50:00,80.36,80.4,80.35,80.37,77551.0,72.5961,72.6323,72.5871,72.6052,77551.0
2023-01-12 14:00:00,80.37,80.41,80.35,80.39,81077.0,72.6052,72.6413,72.5871,72.6232,81077.0
2023-01-12 14:10:00,80.39,80.41,80.37,80.38,37331.0,72.6232,72.6413,72.6052,72.6142,37331.0
2023-01-12 14:20:00,80.39,80.4,80.34,80.36,25796.0,72.6232,72.6323,72.5781,72.5961,25796.0
2023-01-12 14:30:00,80.35,80.38,80.33,80.36,18746.0,72.5871,72.6142,72.569,72.5961,18746.0
2023-01-12 14:40:00,80.36,80.44,80.35,80.44,24950.0,72.5961,72.6684,72.5871,72.6684,24950.0
2023-01-12 14:50:00,80.44,80.44,80.35,80.39,32273.0,72.6684,72.6684,72.5871,72.6232,32273.0
2023-01-12 15:00:00,80.39,80.39,80.33,80.33,37121.0,72.6232,72.6232,72.569,72.569,37121.0
2023-01-12 15:10:00,80.33,80.36,80.33,80.35,71918.0,72.569,72.5961,72.569,72.5871,71918.0
2023-01-12 15:20:00,80.34,80.41,80.34,80.4,446841.0,72.5781,72.6413,72.5781,72.6323,446841.0
2023-01-12 15:30:00,80.41,80.41,80.38,80.4,154145.0,72.6413,72.6413,72.6142,72.6323,154145.0
2023-01-12 15:40:00,80.39,80.42,80.38,80.38,79086.0,72.6232,72.6503,72.6142,72.6142,79086.0
2023-01-12 15:50:00,80.39,80.51,80.38,80.5,274218.0,72.6232,72.7316,72.6142,72.7226,274218.0
2023-01-13 09:30:00,80.32,80.36,80.3,80.34,244839.0,72.56,72.5961,72.5419,72.5781,244839.0
2023-01-13 09:40:00,80.34,80.35,80.29,80.34,95677.0,72.5781,72.5871,72.5329,72.5781,95677.0
2023-01-13 09:50:00,80.34,80.41,80.34,80.37,76189.0,72.5781,72.6413,72.5781,72.6052,76189.0
2023-01-13 10:00:00,80.37,80.4,80.31,80.34,79290.0,72.6052,72.6323,72.551,72.5781,79290.0
2023-01-13 10:10:00,80.34,80.42,80.33,80.36,294253.0,72.5781,72.6503,72.569,72.5961,294253.0
2023-01-13 10:20:00,80.36,80.42,80.35,80.42,316657.0,72.5961,72.6503,72.5871,72.6503,316657.0
2023-01-13 10:30:00,80.42,80.45,80.41,80.42,57921.0,72.6503,72.6774,72.6413,72.6503,57921.0
2023-01-13 10:40:00,80.43,80.49,80.43,80.46,46123.0,72.6594,72.7136,72.6594,72.6865,46123.0
2023-01-13 10:50:00,80.47,80.47,80.42,80.42,36697.0,72.6955,72.6955,72.6503,72.6503,36697.0
2023-01-13 11:00:00,80.43,80.45,80.38,80.41,208100.0,72.6594,72.6774,72.6142,72.6413,208100.0
2023-01-13 11:10:00,80.41,80.42,80.37,80.4,26955.0,72.6413,72.6503,72.6052,72.6323,26955.0
2023-01-13 11:20:00,80.41,80.44,80.4,80.41,40078.0,72.6413,72.6684,72.6323,72.6413,40078.0
2023-01-13 11:30:00,80.42,80.42,80.35,80.35,49506.0,72.6503,72.6503,72.5871,72.5871,49506.0
2023-01-13 11:40:00,80.35,80.35,80.29,80.31,192790.0,72.5871,72.5871,72.5329,72.551,192790.0
2023-01-13 11:50:00,80.31,80.36,80.3,80.35,96137.0,72.551,72.5961,72.5419,72.5871,96137.0
2023-01-13 12:00:00,80.35,80.37,80.32,80.34,48341.0,72.5871,72.6052,72.56,72.5781,48341.0
2023-01-13 12:10:00,80.34,80.36,80.32,80.34,18498.0,72.5781,72.5961,72.56,72.5781,18498.0
2023-01-13 12:20:00,80.34,80.35,80.31,80.33,186565.0,72.5781,72.5871,72.551,72.569,186565.0
2023-01-13 12:30:00,80.33,80.34,80.31,80.32,220038.0,72.569,72.5781,72.551,72.56,220038.0
2023-01-13 12:40:00,80.31,80.33,80.28,80.29,281572.0,72.551,72.569,72.5239,72.5329,281572.0
2023-01-13 12:50:00,80.28,80.31,80.27,80.3,46312.0,72.5239,72.551,72.5148,72.5419,46312.0
2023-01-13 13:00:00,80.3,80.3,80.26,80.27,33385.0,72.5419,72.5419,72.5058,72.5148,33385.0
2023-01-13 13:10:00,80.27,80.28,80.24,80.27,37322.0,72.5148,72.5239,72.4877,72.5148,37322.0
2023-01-13 13:20:00,80.27,80.27,80.24,80.25,38705.0,72.5148,72.5148,72.4877,72.4968,38705.0
2023-01-13 13:30:00,80.25,80.27,80.2,80.23,150627.0,72.4968,72.5148,72.4516,72.4787,150627.0
2023-01-13 13:40:00,80.23,80.3,80.23,80.28,162664.0,72.4787,72.5419,72.4787,72.5239,162664.0
2023-01-13 13:50:00,80.27,80.28,80.24,80.24,41329.0,72.5148,72.5239,72.4877,72.4877,41329.0
2023-01-13 14:00:00,80.25,80.27,80.24,80.25,61220.0,72.4968,72.5148,72.4877,72.4968,61220.0
2023-01-13 14:10:00,80.25,80.26,80.19,80.19,132499.0,72.4968,72.5058,72.4426,72.4426,132499.0
2023-01-13 14:20:00,80.19,80.24,80.17,80.23,73702.0,72.4426,72.4877,72.4245,72.4787,73702.0
2023-01-13 14:30:00,80.24,80.25,80.21,80.23,111803.0,72.4877,72.4968,72.4606,72.4787,111803.0
2023-01-13 14:40:00,80.23,80.24,80.17,80.17,87605.0,72.4787,72.4877,72.4245,72.4245,87605.0
2023-01-13 14:50:00,80.17,80.18,80.13,80.14,128252.0,72.4245,72.4335,72.3884,72.3974,128252.0
2023-01-13 15:00:00,80.14,80.18,80.13,80.14,137787.0,72.3974,72.4335,72.3884,72.3974,137787.0
2023-01-13 15:10:00,80.14,80.15,80.12,80.15,128186.0,72.3974,72.4064,72.3793,72.4064,128186.0
2023-01-13 15:20:00,80.15,80.2,80.14,80.18,772424.0,72.4064,72.4516,72.3974,72.4335,772424.0
2023-01-13 15:30:00,80.19,80.19,80.15,80.17,112660.0,72.4426,72.4426,72.4064,72.4245,112660.0
2023-01-13 15:40:00,80.17,80.17,80.14,80.16,286144.0,72.4245,72.4245,72.3974,72.4155,286144.0
2023-01-13 15:50:00,80.16,80.22,80.16,80.21,308945.0,72.4155,72.4697,72.4155,72.4606,308945.0
2023-01-17 09:30:00,80.07,80.19,80.01,80.08,174248.0,72.3341,72.4426,72.2799,72.3432,174248.0
2023-01-17 09:40:00,80.08,80.13,80.06,80.09,101244.0,72.3432,72.3884,72.3251,72.3522,101244.0
2023-01-17 09:50:00,80.11,80.11,80.01,80.04,67101.0,72.3703,72.3703,72.2799,72.307,67101.0
2023-01-17 10:00:00,80.05,80.24,80.04,80.16,299650.0,72.3161,72.4877,72.307,72.4155,299650.0
2023-01-17 10:10:00,80.17,80.25,80.13,80.24,77163.0,72.4245,72.4968,72.3884,72.4877,77163.0
2023-01-17 10:20:00,80.25,80.26,80.17,80.19,78405.0,72.4968,72.5058,72.4245,72.4426,78405.0
2023-01-17 10:30:00,80.2,80.2,80.12,80.17,38139.0,72.4516,72.4516,72.3793,72.4245,38139.0
2023-01-17 10:40:00,80.17,80.24,80.16,80.22,67680.0,72.4245,72.4877,72.4155,72.4697,67680.0
2023-01-17 10:50:00,80.23,80.28,80.2,80.28,119584.0,72.4787,72.5239,72.4516,72.5239,119584.0
2023-01-17 11:00:00,80.27,80.29,80.2,80.2,42092.0,72.5148,72.5329,72.4516,72.4516,42092.0
2023-01-17 11:10:00,80.2,80.2,80.13,80.15,443000.0,72.4516,72.4516,72.3884,72.4064,443000.0
2023-01-17 11:20:00,80.15,80.17,80.12,80.13,72578.0,72.4064,72.4245,72.3793,72.3884,72578.0
2023-01-17 11:30:00,80.12,80.2,80.11,80.19,21282.0,72.3793,72.4516,72.3703,72.4426,21282.0
2023-01-17 11:40:00,80.19,80.24,80.19,80.21,142356.0,72.4426,72.4877,72.4426,72.4606,142356.0
2023-01-17 11:50:00,80.21,80.23,80.19,80.19,48085.0,72.4606,72.4787,72.4426,72.4426,48085.0
2023-01-17 12:00:00,80.2,80.22,80.19,80.2,177288.0,72.4516,72.4697,72.4426,72.4516,177288.0
2023-01-17 12:10:00,80.19,80.21,80.18,80.19,95559.0,72.4426,72.4606,72.4335,72.4426,95559.0
2023-01-17 12:20:00,80.19,80.19,80.1,80.11,71523.0,72.4426,72.4426,72.3612,72.3703,71523.0
2023-01-17 12:30:00,80.11,80.14,80.1,80.13,37179.0,72.3703,72.3974,72.3612,72.3884,37179.0
2023-01-17 12:40:00,80.12,80.13,80.08,80.09,167634.0,72.3793,72.3884,72.3432,72.3522,167634.0
2023-01-17 12:50:00,80.08,80.11,80.06,80.1,68771.0,72.3432,72.3703,72.3251,72.3612,68771.0
2023-01-17 13:00:00,80.1,80.11,80.08,80.11,19075.0,72.3612,72.3703,72.3432,72.3703,19075.0
2023-01-17 13:10:00,80.11,80.13,80.1,80.13,34655.0,72.3703,72.3884,72.3612,72.3884,34655.0
2023-01-17 13:20:00,80.12,80.14,80.1,80.11,104301.0,72.3793,72.3974,72.3612,72.3703,104301.0
2023-01-17 13:30:00,80.12,80.17,80.1,80.17,37033.0,72.3793,72.4245,72.3612,72.4245,37033.0
2023-01-17 13:40:00,80.17,80.19,80.16,80.19,35811.0,72.4245,72.4426,72.4155,72.4426,35811.0
2023-01-17 13:50:00,80.19,80.19,80.16,80.16,41326.0,72.4426,72.4426,72.4155,72.4155,41326.0
2023-01-17 14:00:00,80.16,80.17,80.14,80.14,21249.0,72.4155,72.4245,72.3974,72.3974,21249.0
2023-01-17 14:10:00,80.14,80.16,80.12,80.14,72807.0,72.3974,72.4155,72.3793,72.3974,72807.0
2023-01-17 14:20:00,80.13,80.16,80.12,80.15,261696.0,72.3884,72.4155,72.3793,72.4064,261696.0
2023-01-17 14:30:00,80.14,80.18,80.14,80.17,37781.0,72.3974,72.4335,72.3974,72.4245,37781.0
2023-01-17 14:40:00,80.17,80.22,80.16,80.18,74816.0,72.4245,72.4697,72.4155,72.4335,74816.0
2023-01-17 14:50:00,80.19,80.2,80.12,80.15,71890.0,72.4426,72.4516,72.3793,72.4064,71890.0
2023-01-17 15:00:00,80.15,80.18,80.14,80.16,33149.0,72.4064,72.4335,72.3974,72.4155,33149.0
2023-01-17 15:10:00,80.17,80.19,80.14,80.19,644660.0,72.4245,72.4426,72.3974,72.4426,644660.0
2023-01-17 15:20:00,80.19,80.2,80.16,80.17,140977.0,72.4426,72.4516,72.4155,72.4245,140977.0
2023-01-17 15:30:00,80.17,80.17,80.12,80.13,282851.0,72.4245,72.4245,72.3793,72.3884,282851.0
2023-01-17 15:40:00,80.13,80.13,80.09,80.1,173009.0,72.3884,72.3884,72.3522,72.3612,173009.0
2023-01-17 15:50:00,80.1,80.11,80.09,80.1,474769.0,72.3612,72.3703,72.3522,72.3612,474769.0
2023-01-18 09:30:00,81.0,81.07,80.94,80.99,323117.0,73.1743,73.2375,73.1201,73.1653,323117.0
2023-01-18 09:40:00,81.01,81.03,80.95,80.95,84815.0,73.1833,73.2014,73.1291,73.1291,84815.0
2023-01-18 09:50:00,80.96,81.03,80.95,81.0,80363.0,73.1382,73.2014,73.1291,73.1743,80363.0
2023-01-18 10:00:00,81.01,81.05,80.96,81.04,90386.0,73.1833,73.2195,73.1382,73.2104,90386.0
2023-01-18 10:10:00,81.04,81.13,81.03,81.06,84597.0,73.2104,73.2917,73.2014,73.2285,84597.0
2023-01-18 10:20:00,81.09,81.11,81.06,81.08,137087.0,73.2556,73.2737,73.2285,73.2466,137087.0
2023-01-18 10:30:00,81.09,81.09,80.94,80.94,41505.0,73.2556,73.2556,73.1201,73.1201,41505.0
2023-01-18 10:40:00,80.94,80.98,80.89,80.95,133935.0,73.1201,73.1562,73.0749,73.1291,133935.0
2023-01-18 10:50:00,80.95,80.96,80.91,80.94,416222.0,73.1291,73.1382,73.093,73.1201,416222.0
2023-01-18 11:00:00,80.95,80.95,80.89,80.93,51641.0,73.1291,73.1291,73.0749,73.1111,51641.0
2023-01-18 11:10:00,80.93,80.93,80.88,80.91,118696.0,73.1111,73.1111,73.0659,73.093,118696.0
2023-01-18 11:20:00,80.91,80.91,80.8,80.84,151172.0,73.093,73.093,72.9936,73.0298,151172.0
2023-01-18 11:30:00,80.83,80.83,80.75,80.76,44478.0,73.0207,73.0207,72.9485,72.9575,44478.0
2023-01-18 11:40:00,80.75,80.78,80.72,80.77,58088.0,72.9485,72.9756,72.9213,72.9665,58088.0
2023-01-18 11:50:00,80.76,80.78,80.74,80.75,236605.0,72.9575,72.9756,72.9394,72.9485,236605.0
2023-01-18 12:00:00,80.75,80.75,80.69,80.72,234159.0,72.9485,72.9485,72.8942,72.9213,234159.0
2023-01-18 12:10:00,80.71,80.73,80.68,80.68,42033.0,72.9123,72.9304,72.8852,72.8852,42033.0
2023-01-18 12:20:00,80.69,80.7,80.63,80.63,191811.0,72.8942,72.9033,72.84,72.84,191811.0
2023-01-18 12:30:00,80.64,80.7,80.62,80.69,45212.0,72.8491,72.9033,72.831,72.8942,45212.0
2023-01-18 12:40:00,80.69,80.75,80.67,80.75,39104.0,72.8942,72.9485,72.8762,72.9485,39104.0
2023-01-18 12:50:00,80.75,80.78,80.73,80.73,35378.0,72.9485,72.9756,72.9304,72.9304,35378.0
2023-01-18 13:00:00,80.74,80.83,80.72,80.8,219812.0,72.9394,73.0207,72.9213,72.9936,219812.0
2023-01-18 13:10:00,80.8,80.82,80.77,80.81,105969.0,72.9936,73.0117,72.9665,73.0027,105969.0
2023-01-18 13:20:00,80.81,80.83,80.77,80.8,242636.0,73.0027,73.0207,72.9665,72.9936,242636.0
2023-01-18 13:30:00,80.8,80.87,80.79,80.86,110782.0,72.9936,73.0569,72.9846,73.0478,110782.0
2023-01-18 13:40:00,80.86,80.91,80.85,80.85,119266.0,73.0478,73.093,73.0388,73.0388,119266.0
2023-01-18 13:50:00,80.86,80.91,80.85,80.91,12903878.0,73.0478,73.093,73.0388,73.093,12903878.0
2023-01-18 14:00:00,80.91,80.91,80.8,80.86,193633.0,73.093,73.093,72.9936,73.0478,193633.0
2023-01-18 14:10:00,80.86,80.89,80.86,80.87,52735.0,73.0478,73.0749,73.0478,73.0569,52735.0
2023-01-18 14:20:00,80.87,80.94,80.87,80.94,196955.0,73.0569,73.1201,73.0569,73.1201,196955.0
2023-01-18 14:30:00,80.94,80.96,80.93,80.95,161944.0,73.1201,73.1382,73.1111,73.1291,161944.0
2023-01-18 14:40:00,80.94,80.98,80.94,80.95,160455.0,73.1201,73.1562,73.1201,73.1291,160455.0
2023-01-18 14:50:00,80.95,80.97,80.93,80.95,99540.0,73.1291,73.1472,73.1111,73.1291,99540.0
2023-01-18 15:00:00,80.95,80.97,80.93,80.95,25622.0,73.1291,73.1472,73.1111,73.1291,25622.0
2023-01-18 15:10:00,80.96,80.98,80.92,80.94,90005.0,73.1382,73.1562,73.102,73.1201,90005.0
2023-01-18 15:20:00,80.94,80.96,80.93,80.95,106562.0,73.1201,73.1382,73.1111,73.1291,106562.0
2023-01-18 15:30:00,80.95,80.96,80.9,80.91,321276.0,73.1291,73.1382,73.084,73.093,321276.0
2023-01-18 15:40:00,80.91,80.97,80.9,80.97,63231.0,73.093,73.1472,73.084,73.1472,63231.0
2023-01-18 15:50:00,80.96,80.97,80.89,80.9,388605.0,73.1382,73.1472,73.0749,73.084,388605.0
2023-01-19 09:30:00,80.65,80.84,80.64,80.82,1052521.0,72.8581,73.0298,72.8491,73.0117,1052521.0
2023-01-19 09:40:00,80.81,80.84,80.73,80.76,95487.0,73.0027,73.0298,72.9304,72.9575,95487.0
2023-01-19 09:50:00,80.75,80.78,80.73,80.77,613003.0,72.9485,72.9756,72.9304,72.9665,613003.0
2023-01-19 10:00:00,80.77,80.81,80.76,80.8,118685.0,72.9665,73.0027,72.9575,72.9936,118685.0
2023-01-19 10:10:00,80.8,80.83,80.76,80.77,182496.0,72.9936,73.0207,72.9575,72.9665,182496.0
2023-01-19 10:20:00,80.77,80.78,80.72,80.73,75006.0,72.9665,72.9756,72.9213,72.9304,75006.0
2023-01-19 10:30:00,80.73,80.78,80.72,80.78,204249.0,72.9304,72.9756,72.9213,72.9756,204249.0
2023-01-19 10:40:00,80.79,80.8,80.74,80.77,70363.0,72.9846,72.9936,72.9394,72.9665,70363.0
2023-01-19 10:50:00,80.77,80.8,80.73,80.77,25851.0,72.9665,72.9936,72.9304,72.9665,25851.0
2023-01-19 11:00:00,80.77,80.8,80.74,80.8,48113.0,72.9665,72.9936,72.9394,72.9936,48113.0
2023-01-19 11:10:00,80.8,80.84,80.79,80.84,44548.0,72.9936,73.0298,72.9846,73.0298,44548.0
2023-01-19 11:20:00,80.84,80.84,80.8,80.83,62605.0,73.0298,73.0298,72.9936,73.0207,62605.0
2023-01-19 11:30:00,80.82,80.85,80.81,80.83,506965.0,73.0117,73.0388,73.0027,73.0207,506965.0
2023-01-19 11:40:00,80.82,80.83,80.8,80.8,318526.0,73.0117,73.0207,72.9936,72.9936,318526.0
2023-01-19 11:50:00,80.81,80.81,80.78,80.8,104935.0,73.0027,73.0027,72.9756,72.9936,104935.0
2023-01-19 12:00:00,80.8,80.8,80.73,80.74,57369.0,72.9936,72.9936,72.9304,72.9394,57369.0
2023-01-19 12:10:00,80.73,80.75,80.73,80.75,199585.0,72.9304,72.9485,72.9304,72.9485,199585.0
2023-01-19 12:20:00,80.75,80.75,80.67,80.67,51193.0,72.9485,72.9485,72.8762,72.8762,51193.0
2023-01-19 12:30:00,80.69,80.75,80.68,80.74,39134.0,72.8942,72.9485,72.8852,72.9394,39134.0
2023-01-19 12:40:00,80.74,80.75,80.69,80.7,30851.0,72.9394,72.9485,72.8942,72.9033,30851.0
2023-01-19 12:50:00,80.7,80.71,80.65,80.69,25308.0,72.9033,72.9123,72.8581,72.8942,25308.0
2023-01-19 13:00:00,80.7,80.74,80.69,80.72,52811.0,72.9033,72.9394,72.8942,72.9213,52811.0
2023-01-19 13:10:00,80.73,80.77,80.71,80.73,68483.0,72.9304,72.9665,72.9123,72.9304,68483.0
2023-01-19 13:20:00,80.72,80.74,80.68,80.7,197869.0,72.9213,72.9394,72.8852,72.9033,197869.0
2023-01-19 13:30:00,80.7,80.76,80.69,80.75,60292.0,72.9033,72.9575,72.8942,72.9485,60292.0
2023-01-19 13:40:00,80.75,80.76,80.69,80.75,6735905.0,72.9485,72.9575,72.8942,72.9485,6735905.0
2023-01-19 13:50:00,80.75,80.8,80.74,80.79,59031.0,72.9485,72.9936,72.9394,72.9846,59031.0
2023-01-19 14:00:00,80.79,80.8,80.77,80.78,51953.0,72.9846,72.9936,72.9665,72.9756,51953.0
2023-01-19 14:10:00,80.78,80.81,80.77,80.8,31161.0,72.9756,73.0027,72.9665,72.9936,31161.0
2023-01-19 14:20:00,80.8,80.85,80.8,80.84,54095.0,72.9936,73.0388,72.9936,73.0298,54095.0
2023-01-19 14:30:00,80.84,80.86,80.83,80.86,62326.0,73.0298,73.0478,73.0207,73.0478,62326.0
2023-01-19 14:40:00,80.86,80.89,80.84,80.85,54416.0,73.0478,73.0749,73.0298,73.0388,54416.0
2023-01-19 14:50:00,80.85,80.88,80.82,80.86,70939.0,73.0388,73.0659,73.0117,73.0478,70939.0
2023-01-19 15:00:00,80.86,80.86,80.83,80.83,100009.0,73.0478,73.0478,73.0207,73.0207,100009.0
2023-01-19 15:10:00,80.84,80.88,80.82,80.84,132671.0,73.0298,73.0659,73.0117,73.0298,132671.0
2023-01-19 15:20:00,80.84,80.85,80.79,80.82,83350.0,73.0298,73.0388,72.9846,73.0117,83350.0
2023-01-19 15:30:00,80.82,80.82,80.78,80.81,251576.0,73.0117,73.0117,72.9756,73.0027,251576.0
2023-01-19 15:40:00,80.8,80.82,80.78,80.81,102291.0,72.9936,73.0117,72.9756,73.0027,102291.0
2023-01-19 15:50:00,80.81,80.81,80.78,80.79,635852.0,73.0027,73.0027,72.9756,72.9846,635852.0
2023-01-20 09:30:00,80.5,80.5,80.44,80.47,86816.0,72.7226,72.7226,72.6684,72.6955,86816.0
2023-01-20 09:40:00,80.47,80.48,80.43,80.45,147382.0,72.6955,72.7045,72.6594,72.6774,147382.0
2023-01-20 09:50:00,80.45,80.52,80.45,80.51,154433.0,72.6774,72.7407,72.6774,72.7316,154433.0
2023-01-20 10:00:00,80.51,80.53,80.47,80.49,80781.0,72.7316,72.7497,72.6955,72.7136,80781.0
2023-01-20 10:10:00,80.48,80.5,80.42,80.42,59104.0,72.7045,72.7226,72.6503,72.6503,59104.0
2023-01-20 10:20:00,80.43,80.47,80.42,80.45,22432.0,72.6594,72.6955,72.6503,72.6774,22432.0
2023-01-20 10:30:00,80.45,80.47,80.39,80.4,30406.0,72.6774,72.6955,72.6232,72.6323,30406.0
2023-01-20 10:40:00,80.4,80.41,80.35,80.36,96529.0,72.6323,72.6413,72.5871,72.5961,96529.0
2023-01-20 10:50:00,80.35,80.37,80.32,80.34,43663.0,72.5871,72.6052,72.56,72.5781,43663.0
2023-01-20 11:00:00,80.34,80.37,80.33,80.36,98278.0,72.5781,72.6052,72.569,72.5961,98278.0
2023-01-20 11:10:00,80.36,80.36,80.31,80.31,67279.0,72.5961,72.5961,72.551,72.551,67279.0
2023-01-20 11:20:00,80.31,80.33,80.29,80.3,59954.0,72.551,72.569,72.5329,72.5419,59954.0
2023-01-20 11:30:00,80.3,80.32,80.27,80.29,173697.0,72.5419,72.56,72.5148,72.5329,173697.0
2023-01-20 11:40:00,80.29,80.32,80.25,80.31,35802.0,72.5329,72.56,72.4968,72.551,35802.0
2023-01-20 11:50:00,80.31,80.32,80.28,80.3,168647.0,72.551,72.56,72.5239,72.5419,168647.0
2023-01-20 12:00:00,80.29,80.35,80.29,80.35,90841.0,72.5329,72.5871,72.5329,72.5871,90841.0
2023-01-20 12:10:00,80.34,80.35,80.31,80.32,51021.0,72.5781,72.5871,72.551,72.56,51021.0
2023-01-20 12:20:00,80.32,80.35,80.31,80.33,52012.0,72.56,72.5871,72.551,72.569,52012.0
2023-01-20 12:30:00,80.33,80.36,80.33,80.34,19777.0,72.569,72.5961,72.569,72.5781,19777.0
2023-01-20 12:40:00,80.34,80.35,80.33,80.34,36385.0,72.5781,72.5871,72.569,72.5781,36385.0
2023-01-20 12:50:00,80.35,80.35,80.32,80.33,33142.0,72.5871,72.5871,72.56,72.569,33142.0
2023-01-20 13:00:00,80.33,80.41,80.32,80.38,243229.0,72.569,72.6413,72.56,72.6142,243229.0
2023-01-20 13:10:00,80.38,80.38,80.32,80.33,150917.0,72.6142,72.6142,72.56,72.569,150917.0
2023-01-20 13:20:00,80.33,80.38,80.32,80.38,373105.0,72.569,72.6142,72.56,72.6142,373105.0
2023-01-20 13:30:00,80.39,80.42,80.38,80.4,100210.0,72.6232,72.6503,72.6142,72.6323,100210.0
2023-01-20 13:40:00,80.41,80.46,80.4,80.45,358666.0,72.6413,72.6865,72.6323,72.6774,358666.0
2023-01-20 13:50:00,80.45,80.47,80.44,80.47,249619.0,72.6774,72.6955,72.6684,72.6955,249619.0
2023-01-20 14:00:00,80.47,80.47,80.42,80.44,106291.0,72.6955,72.6955,72.6503,72.6684,106291.0
2023-01-20 14:10:00,80.44,80.44,80.43,80.44,106495.0,72.6684,72.6684,72.6594,72.6684,106495.0
2023-01-20 14:20:00,80.44,80.45,80.41,80.44,141059.0,72.6684,72.6774,72.6413,72.6684,141059.0
2023-01-20 14:30:00,80.44,80.47,80.43,80.46,114538.0,72.6684,72.6955,72.6594,72.6865,114538.0
2023-01-20 14:40:00,80.47,80.48,80.46,80.47,94492.0,72.6955,72.7045,72.6865,72.6955,94492.0
2023-01-20 14:50:00,80.47,80.48,80.43,80.46,135192.0,72.6955,72.7045,72.6594,72.6865,135192.0
2023-01-20 15:00:00,80.45,80.48,80.45,80.48,117353.0,72.6774,72.7045,72.6774,72.7045,117353.0
2023-01-20 15:10:00,80.47,80.5,80.46,80.47,180828.0,72.6955,72.7226,72.6865,72.6955,180828.0
2023-01-20 15:20:00,80.47,80.47,80.44,80.46,143628.0,72.6955,72.6955,72.6684,72.6865,143628.0
2023-01-20 15:30:00,80.45,80.47,80.43,80.46,451043.0,72.6774,72.6955,72.6594,72.6865,451043.0
2023-01-20 15:40:00,80.46,80.47,80.45,80.45,180492.0,72.6865,72.6955,72.6774,72.6774,180492.0
2023-01-20 15:50:00,80.45,80.49,80.45,80.45,382046.0,72.6774,72.7136,72.6774,72.6774,382046.0
2023-01-23 09:30:00,80.22,80.33,80.22,80.32,188036.0,72.4697,72.569,72.4697,72.56,188036.0
2023-01-23 09:40:00,80.32,80.38,80.29,80.37,118208.0,72.56,72.6142,72.5329,72.6052,118208.0
2023-01-23 09:50:00,80.37,80.4,80.35,80.36,15154.0,72.6052,72.6323,72.5871,72.5961,15154.0
2023-01-23 10:00:00,80.35,80.36,80.32,80.33,123088.0,72.5871,72.5961,72.56,72.569,123088.0
2023-01-23 10:10:00,80.33,80.34,80.31,80.33,50700.0,72.569,72.5781,72.551,72.569,50700.0
2023-01-23 10:20:00,80.33,80.38,80.32,80.38,39680.0,72.569,72.6142,72.56,72.6142,39680.0
2023-01-23 10:30:00,80.38,80.43,80.38,80.42,276691.0,72.6142,72.6594,72.6142,72.6503,276691.0
2023-01-23 10:40:00,80.42,80.43,80.38,80.42,256405.0,72.6503,72.6594,72.6142,72.6503,256405.0
2023-01-23 10:50:00,80.42,80.42,80.38,80.41,104883.0,72.6503,72.6503,72.6142,72.6413,104883.0
2023-01-23 11:00:00,80.4,80.51,80.4,80.47,60066.0,72.6323,72.7316,72.6323,72.6955,60066.0
2023-01-23 11:10:00,80.47,80.47,80.4,80.42,50729.0,72.6955,72.6955,72.6323,72.6503,50729.0
2023-01-23 11:20:00,80.42,80.43,80.35,80.36,52612.0,72.6503,72.6594,72.5871,72.5961,52612.0
2023-01-23 11:30:00,80.35,80.39,80.35,80.36,52088.0,72.5871,72.6232,72.5871,72.5961,52088.0
2023-01-23 11:40:00,80.36,80.37,80.33,80.34,65968.0,72.5961,72.6052,72.569,72.5781,65968.0
2023-01-23 11:50:00,80.34,80.34,80.3,80.31,209422.0,72.5781,72.5781,72.5419,72.551,209422.0
2023-01-23 12:00:00,80.31,80.32,80.26,80.27,118564.0,72.551,72.56,72.5058,72.5148,118564.0
2023-01-23 12:10:00,80.27,80.32,80.26,80.32,26319.0,72.5148,72.56,72.5058,72.56,26319.0
2023-01-23 12:20:00,80.31,80.32,80.29,80.32,37535.0,72.551,72.56,72.5329,72.56,37535.0
2023-01-23 12:30:00,80.31,80.35,80.31,80.34,368218.0,72.551,72.5871,72.551,72.5781,368218.0
2023-01-23 12:40:00,80.34,80.34,80.31,80.32,433055.0,72.5781,72.5781,72.551,72.56,433055.0
2023-01-23 12:50:00,80.32,80.33,80.3,80.33,23891.0,72.56,72.569,72.5419,72.569,23891.0
2023-01-23 13:00:00,80.32,80.35,80.31,80.33,17631.0,72.56,72.5871,72.551,72.569,17631.0
2023-01-23 13:10:00,80.34,80.35,80.31,80.34,79070.0,72.5781,72.5871,72.551,72.5781,79070.0
2023-01-23 13:20:00,80.34,80.36,80.33,80.35,20921.0,72.5781,72.5961,72.569,72.5871,20921.0
2023-01-23 13:30:00,80.35,80.36,80.34,80.36,18428.0,72.5871,72.5961,72.5781,72.5961,18428.0
2023-01-23 13:40:00,80.37,80.4,80.36,80.4,97248.0,72.6052,72.6323,72.5961,72.6323,97248.0
2023-01-23 13:50:00,80.39,80.4,80.37,80.39,29477.0,72.6232,72.6323,72.6052,72.6232,29477.0
2023-01-23 14:00:00,80.38,80.39,80.35,80.37,59390.0,72.6142,72.6232,72.5871,72.6052,59390.0
2023-01-23 14:10:00,80.37,80.39,80.35,80.38,52871.0,72.6052,72.6232,72.5871,72.6142,52871.0
2023-01-23 14:20:00,80.39,80.39,80.36,80.38,40652.0,72.6232,72.6232,72.5961,72.6142,40652.0
2023-01-23 14:30:00,80.38,80.41,80.37,80.41,45338.0,72.6142,72.6413,72.6052,72.6413,45338.0
2023-01-23 14:40:00,80.41,80.41,80.36,80.36,64154.0,72.6413,72.6413,72.5961,72.5961,64154.0
2023-01-23 14:50:00,80.37,80.37,80.33,80.37,42475.0,72.6052,72.6052,72.569,72.6052,42475.0
2023-01-23 15:00:00,80.37,80.38,80.35,80.36,560302.0,72.6052,72.6142,72.5871,72.5961,560302.0
2023-01-23 15:10:00,80.36,80.38,80.35,80.38,89602.0,72.5961,72.6142,72.5871,72.6142,89602.0
2023-01-23 15:20:00,80.38,80.41,80.37,80.4,159519.0,72.6142,72.6413,72.6052,72.6323,159519.0
2023-01-23 15:30:00,80.4,80.4,80.37,80.4,97528.0,72.6323,72.6323,72.6052,72.6323,97528.0
2023-01-23 15:40:00,80.4,80.4,80.32,80.34,2447237.0,72.6323,72.6323,72.56,72.5781,2447237.0
2023-01-23 15:50:00,80.34,80.35,80.33,80.33,487002.0,72.5781,72.5871,72.569,72.569,487002.0
2023-01-24 09:30:00,80.38,80.45,80.3,80.32,388837.0,72.6142,72.6774,72.5419,72.56,388837.0
2023-01-24 09:40:00,80.32,80.37,80.27,80.27,54812.0,72.56,72.6052,72.5148,72.5148,54812.0
2023-01-24 09:50:00,80.27,80.28,80.23,80.25,168131.0,72.5148,72.5239,72.4787,72.4968,168131.0
2023-01-24 10:00:00,80.25,80.29,80.25,80.28,461691.0,72.4968,72.5329,72.4968,72.5239,461691.0
2023-01-24 10:10:00,80.29,80.37,80.28,80.32,188322.0,72.5329,72.6052,72.5239,72.56,188322.0
2023-01-24 10:20:00,80.33,80.43,80.32,80.43,75913.0,72.569,72.6594,72.56,72.6594,75913.0
2023-01-24 10:30:00,80.42,80.45,80.38,80.4,24754.0,72.6503,72.6774,72.6142,72.6323,24754.0
2023-01-24 10:40:00,80.4,80.51,80.39,80.51,83369.0,72.6323,72.7316,72.6232,72.7316,83369.0
2023-01-24 10:50:00,80.51,80.58,80.49,80.53,43451.0,72.7316,72.7949,72.7136,72.7497,43451.0
2023-01-24 11:00:00,80.54,80.54,80.49,80.52,73648.0,72.7587,72.7587,72.7136,72.7407,73648.0
2023-01-24 11:10:00,80.51,80.56,80.5,80.53,132924.0,72.7316,72.7768,72.7226,72.7497,132924.0
2023-01-24 11:20:00,80.52,80.59,80.52,80.59,98582.0,72.7407,72.8039,72.7407,72.8039,98582.0
2023-01-24 11:30:00,80.59,80.59,80.53,80.54,373909.0,72.8039,72.8039,72.7497,72.7587,373909.0
2023-01-24 11:40:00,80.55,80.57,80.53,80.55,88375.0,72.7678,72.7858,72.7497,72.7678,88375.0
2023-01-24 11:50:00,80.54,80.55,80.52,80.54,67108.0,72.7587,72.7678,72.7407,72.7587,67108.0
2023-01-24 12:00:00,80.54,80.55,80.51,80.54,54901.0,72.7587,72.7678,72.7316,72.7587,54901.0
2023-01-24 12:10:00,80.55,80.58,80.54,80.54,26971.0,72.7678,72.7949,72.7587,72.7587,26971.0
2023-01-24 12:20:00,80.54,80.56,80.52,80.55,47518.0,72.7587,72.7768,72.7407,72.7678,47518.0
2023-01-24 12:30:00,80.54,80.6,80.53,80.58,35154.0,72.7587,72.8129,72.7497,72.7949,35154.0
2023-01-24 12:40:00,80.57,80.58,80.53,80.54,24418.0,72.7858,72.7949,72.7497,72.7587,24418.0
2023-01-24 12:50:00,80.54,80.59,80.53,80.59,24056.0,72.7587,72.8039,72.7497,72.8039,24056.0
2023-01-24 13:00:00,80.59,80.62,80.55,80.61,107479.0,72.8039,72.831,72.7678,72.822,107479.0
2023-01-24 13:10:00,80.62,80.64,80.61,80.64,23789.0,72.831,72.8491,72.822,72.8491,23789.0
2023-01-24 13:20:00,80.64,80.66,80.61,80.65,54224.0,72.8491,72.8671,72.822,72.8581,54224.0
2023-01-24 13:30:00,80.64,80.67,80.64,80.65,52699.0,72.8491,72.8762,72.8491,72.8581,52699.0
2023-01-24 13:40:00,80.65,80.67,80.62,80.65,45381.0,72.8581,72.8762,72.831,72.8581,45381.0
2023-01-24 13:50:00,80.66,80.68,80.65,80.67,51651.0,72.8671,72.8852,72.8581,72.8762,51651.0
2023-01-24 14:00:00,80.67,80.69,80.64,80.69,61764.0,72.8762,72.8942,72.8491,72.8942,61764.0
2023-01-24 14:10:00,80.69,80.73,80.69,80.69,37229.0,72.8942,72.9304,72.8942,72.8942,37229.0
2023-01-24 14:20:00,80.7,80.72,80.69,80.7,84311.0,72.9033,72.9213,72.8942,72.9033,84311.0
2023-01-24 14:30:00,80.7,80.74,80.7,80.72,77375.0,72.9033,72.9394,72.9033,72.9213,77375.0
2023-01-24 14:40:00,80.72,80.73,80.7,80.7,1087913.0,72.9213,72.9304,72.9033,72.9033,1087913.0
2023-01-24 14:50:00,80.7,80.72,80.69,80.69,30395.0,72.9033,72.9213,72.8942,72.8942,30395.0
2023-01-24 15:00:00,80.7,80.72,80.69,80.69,180016.0,72.9033,72.9213,72.8942,72.8942,180016.0
2023-01-24 15:10:00,80.7,80.7,80.67,80.68,46426.0,72.9033,72.9033,72.8762,72.8852,46426.0
2023-01-24 15:20:00,80.68,80.7,80.67,80.7,30452.0,72.8852,72.9033,72.8762,72.9033,30452.0
2023-01-24 15:30:00,80.7,80.7,80.66,80.67,50804.0,72.9033,72.9033,72.8671,72.8762,50804.0
2023-01-24 15:40:00,80.67,80.69,80.65,80.67,68453.0,72.8762,72.8942,72.8581,72.8762,68453.0
2023-01-24 15:50:00,80.67,80.7,80.65,80.69,123273.0,72.8762,72.9033,72.8581,72.8942,123273.0
2023-01-25 09:30:00,80.68,80.73,80.62,80.71,91838.0,72.8852,72.9304,72.831,72.9123,91838.0
2023-01-25 09:40:00,80.71,80.74,80.66,80.67,54731.0,72.9123,72.9394,72.8671,72.8762,54731.0
2023-01-25 09:50:00,80.67,80.68,80.63,80.66,33723.0,72.8762,72.8852,72.84,72.8671,33723.0
2023-01-25 10:00:00,80.66,80.8,80.65,80.74,124647.0,72.8671,72.9936,72.8581,72.9394,124647.0
2023-01-25 10:10:00,80.75,80.75,80.7,80.74,88220.0,72.9485,72.9485,72.9033,72.9394,88220.0
2023-01-25 10:20:00,80.74,80.75,80.68,80.68,63661.0,72.9394,72.9485,72.8852,72.8852,63661.0
2023-01-25 10:30:00,80.68,80.7,80.59,80.59,275774.0,72.8852,72.9033,72.8039,72.8039,275774.0
2023-01-25 10:40:00,80.59,80.61,80.57,80.58,48072.0,72.8039,72.822,72.7858,72.7949,48072.0
2023-01-25 10:50:00,80.58,80.6,80.55,80.56,49358.0,72.7949,72.8129,72.7678,72.7768,49358.0
2023-01-25 11:00:00,80.55,80.56,80.48,80.49,91831.0,72.7678,72.7768,72.7045,72.7136,91831.0
2023-01-25 11:10:00,80.49,80.53,80.47,80.53,47231.0,72.7136,72.7497,72.6955,72.7497,47231.0
2023-01-25 11:20:00,80.54,80.56,80.52,80.54,75207.0,72.7587,72.7768,72.7407,72.7587,75207.0
2023-01-25 11:30:00,80.54,80.55,80.5,80.54,37081.0,72.7587,72.7678,72.7226,72.7587,37081.0
2023-01-25 11:40:00,80.53,80.56,80.52,80.54,22069.0,72.7497,72.7768,72.7407,72.7587,22069.0
2023-01-25 11:50:00,80.55,80.6,80.54,80.59,37028.0,72.7678,72.8129,72.7587,72.8039,37028.0
2023-01-25 12:00:00,80.59,80.6,80.55,80.58,39872.0,72.8039,72.8129,72.7678,72.7949,39872.0
2023-01-25 12:10:00,80.58,80.6,80.57,80.59,26515.0,72.7949,72.8129,72.7858,72.8039,26515.0
2023-01-25 12:20:00,80.59,80.62,80.59,80.61,47545.0,72.8039,72.831,72.8039,72.822,47545.0
2023-01-25 12:30:00,80.61,80.62,80.59,80.59,19392.0,72.822,72.831,72.8039,72.8039,19392.0
2023-01-25 12:40:00,80.59,80.64,80.59,80.63,107982.0,72.8039,72.8491,72.8039,72.84,107982.0
2023-01-25 12:50:00,80.64,80.65,80.61,80.62,38070.0,72.8491,72.8581,72.822,72.831,38070.0
2023-01-25 13:00:00,80.62,80.71,80.61,80.68,288557.0,72.831,72.9123,72.822,72.8852,288557.0
2023-01-25 13:10:00,80.69,80.72,80.67,80.71,125863.0,72.8942,72.9213,72.8762,72.9123,125863.0
2023-01-25 13:20:00,80.71,80.75,80.71,80.75,191699.0,72.9123,72.9485,72.9123,72.9485,191699.0
2023-01-25 13:30:00,80.75,80.76,80.7,80.71,100786.0,72.9485,72.9575,72.9033,72.9123,100786.0
2023-01-25 13:40:00,80.7,80.74,80.7,80.72,128388.0,72.9033,72.9394,72.9033,72.9213,128388.0
2023-01-25 13:50:00,80.72,80.75,80.72,80.72,30077.0,72.9213,72.9485,72.9213,72.9213,30077.0
2023-01-25 14:00:00,80.73,80.74,80.7,80.72,133503.0,72.9304,72.9394,72.9033,72.9213,133503.0
2023-01-25 14:10:00,80.73,80.74,80.65,80.65,43858.0,72.9304,72.9394,72.8581,72.8581,43858.0
2023-01-25 14:20:00,80.66,80.67,80.62,80.64,34357.0,72.8671,72.8762,72.831,72.8491,34357.0
2023-01-25 14:30:00,80.64,80.68,80.64,80.66,34700.0,72.8491,72.8852,72.8491,72.8671,34700.0
2023-01-25 14:40:00,80.67,80.68,80.66,80.67,18793.0,72.8762,72.8852,72.8671,72.8762,18793.0
2023-01-25 14:50:00,80.68,80.71,80.67,80.7,42927.0,72.8852,72.9123,72.8762,72.9033,42927.0
2023-01-25 15:00:00,80.7,80.73,80.69,80.7,57276.0,72.9033,72.9304,72.8942,72.9033,57276.0
2023-01-25 15:10:00,80.7,80.71,80.66,80.68,55340.0,72.9033,72.9123,72.8671,72.8852,55340.0
2023-01-25 15:20:00,80.67,80.69,80.66,80.68,59735.0,72.8762,72.8942,72.8671,72.8852,59735.0
2023-01-25 15:30:00,80.68,80.72,80.68,80.71,52894.0,72.8852,72.9213,72.8852,72.9123,52894.0
2023-01-25 15:40:00,80.72,80.72,80.7,80.7,51118.0,72.9213,72.9213,72.9033,72.9033,51118.0
2023-01-25 15:50:00,80.7,80.74,80.69,80.73,438307.0,72.9033,72.9394,72.8942,72.9304,438307.0
2023-01-26 09:30:00,80.75,80.77,80.68,80.73,220891.0,72.9485,72.9665,72.8852,72.9304,220891.0
2023-01-26 09:40:00,80.72,80.73,80.64,80.65,89689.0,72.9213,72.9304,72.8491,72.8581,89689.0
2023-01-26 09:50:00,80.64,80.67,80.62,80.62,57707.0,72.8491,72.8762,72.831,72.831,57707.0
2023-01-26 10:00:00,80.63,80.69,80.63,80.64,280293.0,72.84,72.8942,72.84,72.8491,280293.0
2023-01-26 10:10:00,80.65,80.68,80.62,80.67,53325.0,72.8581,72.8852,72.831,72.8762,53325.0
2023-01-26 10:20:00,80.66,80.66,80.62,80.65,60197.0,72.8671,72.8671,72.831,72.8581,60197.0
2023-01-26 10:30:00,80.65,80.66,80.6,80.61,91176.0,72.8581,72.8671,72.8129,72.822,91176.0
2023-01-26 10:40:00,80.61,80.61,80.56,80.59,53116.0,72.822,72.822,72.7768,72.8039,53116.0
2023-01-26 10:50:00,80.59,80.59,80.52,80.53,42635.0,72.8039,72.8039,72.7407,72.7497,42635.0
2023-01-26 11:00:00,80.53,80.54,80.5,80.51,74314.0,72.7497,72.7587,72.7226,72.7316,74314.0
2023-01-26 11:10:00,80.51,80.53,80.48,80.49,321570.0,72.7316,72.7497,72.7045,72.7136,321570.0
2023-01-26 11:20:00,80.48,80.52,80.47,80.5,323811.0,72.7045,72.7407,72.6955,72.7226,323811.0
2023-01-26 11:30:00,80.5,80.51,80.49,80.51,149398.0,72.7226,72.7316,72.7136,72.7316,149398.0
2023-01-26 11:40:00,80.51,80.55,80.5,80.54,38824.0,72.7316,72.7678,72.7226,72.7587,38824.0
2023-01-26 11:50:00,80.54,80.56,80.52,80.54,48878.0,72.7587,72.7768,72.7407,72.7587,48878.0
2023-01-26 12:00:00,80.54,80.59,80.54,80.59,58363.0,72.7587,72.8039,72.7587,72.8039,58363.0
2023-01-26 12:10:00,80.59,80.62,80.59,80.61,126763.0,72.8039,72.831,72.8039,72.822,126763.0
2023-01-26 12:20:00,80.61,80.64,80.61,80.64,48840.0,72.822,72.8491,72.822,72.8491,48840.0
2023-01-26 12:30:00,80.64,80.64,80.59,80.6,267682.0,72.8491,72.8491,72.8039,72.8129,267682.0
2023-01-26 12:40:00,80.6,80.63,80.59,80.63,93851.0,72.8129,72.84,72.8039,72.84,93851.0
2023-01-26 12:50:00,80.63,80.67,80.61,80.62,130988.0,72.84,72.8762,72.822,72.831,130988.0
2023-01-26 13:00:00,80.63,80.73,80.62,80.71,134556.0,72.84,72.9304,72.831,72.9123,134556.0
2023-01-26 13:10:00,80.71,80.73,80.7,80.71,117668.0,72.9123,72.9304,72.9033,72.9123,117668.0
2023-01-26 13:20:00,80.7,80.82,80.69,80.76,155519.0,72.9033,73.0117,72.8942,72.9575,155519.0
2023-01-26 13:30:00,80.76,80.8,80.75,80.77,49972.0,72.9575,72.9936,72.9485,72.9665,49972.0
2023-01-26 13:40:00,80.77,80.81,80.76,80.81,37135.0,72.9665,73.0027,72.9575,73.0027,37135.0
2023-01-26 13:50:00,80.81,80.82,80.77,80.8,83141.0,73.0027,73.0117,72.9665,72.9936,83141.0
2023-01-26 14:00:00,80.8,80.8,80.75,80.76,78861.0,72.9936,72.9936,72.9485,72.9575,78861.0
2023-01-26 14:10:00,80.77,80.79,80.76,80.77,43409.0,72.9665,72.9846,72.9575,72.9665,43409.0
2023-01-26 14:20:00,80.78,80.79,80.75,80.76,88817.0,72.9756,72.9846,72.9485,72.9575,88817.0
2023-01-26 14:30:00,80.77,80.77,80.74,80.74,88861.0,72.9665,72.9665,72.9394,72.9394,88861.0
2023-01-26 14:40:00,80.75,80.75,80.7,80.71,91633.0,72.9485,72.9485,72.9033,72.9123,91633.0
2023-01-26 14:50:00,80.72,80.72,80.67,80.71,135817.0,72.9213,72.9213,72.8762,72.9123,135817.0
2023-01-26 15:00:00,80.7,80.71,80.66,80.66,68868.0,72.9033,72.9123,72.8671,72.8671,68868.0
2023-01-26 15:10:00,80.67,80.68,80.65,80.67,136671.0,72.8762,72.8852,72.8581,72.8762,136671.0
2023-01-26 15:20:00,80.67,80.67,80.66,80.67,166823.0,72.8762,72.8762,72.8671,72.8762,166823.0
2023-01-26 15:30:00,80.67,80.67,80.66,80.67,214618.0,72.8762,72.8762,72.8671,72.8762,214618.0
2023-01-26 15:40:00,80.66,80.67,80.64,80.66,301654.0,72.8671,72.8762,72.8491,72.8671,301654.0
2023-01-26 15:50:00,80.66,80.66,80.63,80.65,805398.0,72.8671,72.8671,72.84,72.8581,805398.0
2023-01-27 09:30:00,80.42,80.46,80.41,80.45,236491.0,72.6503,72.6865,72.6413,72.6774,236491.0
2023-01-27 09:40:00,80.45,80.53,80.44,80.52,105518.0,72.6774,72.7497,72.6684,72.7407,105518.0
2023-01-27 09:50:00,80.52,80.54,80.49,80.52,86030.0,72.7407,72.7587,72.7136,72.7407,86030.0
2023-01-27 10:00:00,80.54,80.55,80.48,80.53,50982.0,72.7587,72.7678,72.7045,72.7497,50982.0
2023-01-27 10:10:00,80.53,80.55,80.43,80.44,145865.0,72.7497,72.7678,72.6594,72.6684,145865.0
2023-01-27 10:20:00,80.44,80.45,80.41,80.43,93997.0,72.6684,72.6774,72.6413,72.6594,93997.0
2023-01-27 10:30:00,80.42,80.45,80.42,80.43,31479.0,72.6503,72.6774,72.6503,72.6594,31479.0
2023-01-27 10:40:00,80.43,80.46,80.42,80.44,157361.0,72.6594,72.6865,72.6503,72.6684,157361.0
2023-01-27 10:50:00,80.45,80.47,80.44,80.45,68704.0,72.6774,72.6955,72.6684,72.6774,68704.0
2023-01-27 11:00:00,80.44,80.48,80.43,80.44,59109.0,72.6684,72.7045,72.6594,72.6684,59109.0
2023-01-27 11:10:00,80.44,80.48,80.43,80.47,47484.0,72.6684,72.7045,72.6594,72.6955,47484.0
2023-01-27 11:20:00,80.47,80.47,80.42,80.43,32511.0,72.6955,72.6955,72.6503,72.6594,32511.0
2023-01-27 11:30:00,80.44,80.49,80.43,80.46,41602.0,72.6684,72.7136,72.6594,72.6865,41602.0
2023-01-27 11:40:00,80.47,80.49,80.46,80.49,52549.0,72.6955,72.7136,72.6865,72.7136,52549.0
2023-01-27 11:50:00,80.49,80.5,80.45,80.48,46245.0,72.7136,72.7226,72.6774,72.7045,46245.0
2023-01-27 12:00:00,80.48,80.5,80.47,80.47,95222.0,72.7045,72.7226,72.6955,72.6955,95222.0
2023-01-27 12:10:00,80.47,80.5,80.46,80.48,58627.0,72.6955,72.7226,72.6865,72.7045,58627.0
2023-01-27 12:20:00,80.49,80.49,80.45,80.46,143811.0,72.7136,72.7136,72.6774,72.6865,143811.0
2023-01-27 12:30:00,80.46,80.5,80.45,80.5,73850.0,72.6865,72.7226,72.6774,72.7226,73850.0
2023-01-27 12:40:00,80.49,80.5,80.46,80.48,318005.0,72.7136,72.7226,72.6865,72.7045,318005.0
2023-01-27 12:50:00,80.47,80.49,80.46,80.47,35093.0,72.6955,72.7136,72.6865,72.6955,35093.0
2023-01-27 13:00:00,80.46,80.49,80.46,80.48,44296.0,72.6865,72.7136,72.6865,72.7045,44296.0
2023-01-27 13:10:00,80.48,80.49,80.47,80.49,38656.0,72.7045,72.7136,72.6955,72.7136,38656.0
2023-01-27 13:20:00,80.49,80.51,80.48,80.5,29676.0,72.7136,72.7316,72.7045,72.7226,29676.0
2023-01-27 13:30:00,80.5,80.53,80.5,80.51,115041.0,72.7226,72.7497,72.7226,72.7316,115041.0
2023-01-27 13:40:00,80.51,80.52,80.48,80.49,100037.0,72.7316,72.7407,72.7045,72.7136,100037.0
2023-01-27 13:50:00,80.49,80.49,80.48,80.48,77928.0,72.7136,72.7136,72.7045,72.7045,77928.0
2023-01-27 14:00:00,80.49,80.5,80.48,80.5,96955.0,72.7136,72.7226,72.7045,72.7226,96955.0
2023-01-27 14:10:00,80.5,80.5,80.49,80.5,78068.0,72.7226,72.7226,72.7136,72.7226,78068.0
2023-01-27 14:20:00,80.49,80.5,80.49,80.49,53979.0,72.7136,72.7226,72.7136,72.7136,53979.0
2023-01-27 14:30:00,80.49,80.52,80.49,80.52,281964.0,72.7136,72.7407,72.7136,72.7407,281964.0
2023-01-27 14:40:00,80.52,80.52,80.49,80.51,162944.0,72.7407,72.7407,72.7136,72.7316,162944.0
2023-01-27 14:50:00,80.51,80.51,80.5,80.51,129682.0,72.7316,72.7316,72.7226,72.7316,129682.0
2023-01-27 15:00:00,80.51,80.53,80.5,80.53,119973.0,72.7316,72.7497,72.7226,72.7497,119973.0
2023-01-27 15:10:00,80.53,80.53,80.51,80.52,119770.0,72.7497,72.7497,72.7316,72.7407,119770.0
2023-01-27 15:20:00,80.52,80.52,80.49,80.5,118622.0,72.7407,72.7407,72.7136,72.7226,118622.0
2023-01-27 15:30:00,80.5,80.51,80.49,80.51,85786.0,72.7226,72.7316,72.7136,72.7316,85786.0
2023-01-27 15:40:00,80.51,80.51,80.49,80.5,146121.0,72.7316,72.7316,72.7136,72.7226,146121.0
2023-01-27 15:50:00,80.5,80.5,80.47,80.49,262716.0,72.7226,72.7226,72.6955,72.7136,262716.0
2023-01-30 09:30:00,80.32,80.32,80.22,80.25,133049.0,72.56,72.56,72.4697,72.4968,133049.0
2023-01-30 09:40:00,80.25,80.34,80.24,80.33,90278.0,72.4968,72.5781,72.4877,72.569,90278.0
2023-01-30 09:50:00,80.34,80.39,80.32,80.38,362450.0,72.5781,72.6232,72.56,72.6142,362450.0
2023-01-30 10:00:00,80.4,80.44,80.37,80.42,61258.0,72.6323,72.6684,72.6052,72.6503,61258.0
2023-01-30 10:10:00,80.43,80.45,80.37,80.37,90244.0,72.6594,72.6774,72.6052,72.6052,90244.0
2023-01-30 10:20:00,80.38,80.39,80.32,80.33,51522.0,72.6142,72.6232,72.56,72.569,51522.0
2023-01-30 10:30:00,80.33,80.34,80.24,80.25,39580.0,72.569,72.5781,72.4877,72.4968,39580.0
2023-01-30 10:40:00,80.25,80.25,80.21,80.22,287931.0,72.4968,72.4968,72.4606,72.4697,287931.0
2023-01-30 10:50:00,80.22,80.24,80.21,80.24,211340.0,72.4697,72.4877,72.4606,72.4877,211340.0
2023-01-30 11:00:00,80.24,80.24,80.16,80.2,57281.0,72.4877,72.4877,72.4155,72.4516,57281.0
2023-01-30 11:10:00,80.2,80.26,80.19,80.24,111247.0,72.4516,72.5058,72.4426,72.4877,111247.0
2023-01-30 11:20:00,80.23,80.25,80.21,80.24,66117.0,72.4787,72.4968,72.4606,72.4877,66117.0
2023-01-30 11:30:00,80.23,80.25,80.21,80.23,38578.0,72.4787,72.4968,72.4606,72.4787,38578.0
2023-01-30 11:40:00,80.25,80.28,80.24,80.24,75211.0,72.4968,72.5239,72.4877,72.4877,75211.0
2023-01-30 11:50:00,80.24,80.28,80.23,80.27,33136.0,72.4877,72.5239,72.4787,72.5148,33136.0
2023-01-30 12:00:00,80.27,80.28,80.25,80.28,35167.0,72.5148,72.5239,72.4968,72.5239,35167.0
2023-01-30 12:10:00,80.28,80.29,80.24,80.25,37735.0,72.5239,72.5329,72.4877,72.4968,37735.0
2023-01-30 12:20:00,80.25,80.25,80.22,80.24,36399.0,72.4968,72.4968,72.4697,72.4877,36399.0
2023-01-30 12:30:00,80.25,80.26,80.23,80.25,24122.0,72.4968,72.5058,72.4787,72.4968,24122.0
2023-01-30 12:40:00,80.24,80.28,80.24,80.26,19843.0,72.4877,72.5239,72.4877,72.5058,19843.0
2023-01-30 12:50:00,80.25,80.28,80.23,80.27,46565.0,72.4968,72.5239,72.4787,72.5148,46565.0
2023-01-30 13:00:00,80.27,80.29,80.25,80.29,28205.0,72.5148,72.5329,72.4968,72.5329,28205.0
2023-01-30 13:10:00,80.28,80.29,80.24,80.27,43799.0,72.5239,72.5329,72.4877,72.5148,43799.0
2023-01-30 13:20:00,80.27,80.29,80.27,80.28,24694.0,72.5148,72.5329,72.5148,72.5239,24694.0
2023-01-30 13:30:00,80.28,80.32,80.27,80.32,39688.0,72.5239,72.56,72.5148,72.56,39688.0
2023-01-30 13:40:00,80.31,80.32,80.3,80.31,39795.0,72.551,72.56,72.5419,72.551,39795.0
2023-01-30 13:50:00,80.31,80.32,80.3,80.31,25710.0,72.551,72.56,72.5419,72.551,25710.0
2023-01-30 14:00:00,80.31,80.34,80.31,80.31,58115.0,72.551,72.5781,72.551,72.551,58115.0
2023-01-30 14:10:00,80.31,80.32,80.28,80.29,30501.0,72.551,72.56,72.5239,72.5329,30501.0
2023-01-30 14:20:00,80.29,80.32,80.28,80.31,32672.0,72.5329,72.56,72.5239,72.551,32672.0
2023-01-30 14:30:00,80.31,80.33,80.29,80.3,49566.0,72.551,72.569,72.5329,72.5419,49566.0
2023-01-30 14:40:00,80.3,80.32,80.29,80.3,58156.0,72.5419,72.56,72.5329,72.5419,58156.0
2023-01-30 14:50:00,80.3,80.3,80.28,80.3,50294.0,72.5419,72.5419,72.5239,72.5419,50294.0
2023-01-30 15:00:00,80.3,80.31,80.26,80.27,31531.0,72.5419,72.551,72.5058,72.5148,31531.0
2023-01-30 15:10:00,80.27,80.29,80.26,80.28,31658.0,72.5148,72.5329,72.5058,72.5239,31658.0
2023-01-30 15:20:00,80.28,80.28,80.24,80.26,253440.0,72.5239,72.5239,72.4877,72.5058,253440.0
2023-01-30 15:30:00,80.25,80.27,80.23,80.26,164002.0,72.4968,72.5148,72.4787,72.5058,164002.0
2023-01-30 15:40:00,80.26,80.27,80.23,80.23,94023.0,72.5058,72.5148,72.4787,72.4787,94023.0
2023-01-30 15:50:00,80.24,80.26,80.2,80.21,281699.0,72.4877,72.5058,72.4516,72.4606,281699.0
2023-01-31 09:30:00,80.57,80.62,80.49,80.5,389440.0,72.7858,72.831,72.7136,72.7226,389440.0
2023-01-31 09:40:00,80.5,80.55,80.48,80.53,100399.0,72.7226,72.7678,72.7045,72.7497,100399.0
2023-01-31 09:50:00,80.53,80.55,80.52,80.52,159360.0,72.7497,72.7678,72.7407,72.7407,159360.0
2023-01-31 10:00:00,80.52,80.53,80.39,80.39,394659.0,72.7407,72.7497,72.6232,72.6232,394659.0
2023-01-31 10:10:00,80.37,80.45,80.37,80.42,136911.0,72.6052,72.6774,72.6052,72.6503,136911.0
2023-01-31 10:20:00,80.42,80.42,80.32,80.35,76053.0,72.6503,72.6503,72.56,72.5871,76053.0
2023-01-31 10:30:00,80.35,80.39,80.33,80.37,32160.0,72.5871,72.6232,72.569,72.6052,32160.0
2023-01-31 10:40:00,80.38,80.43,80.38,80.39,24591.0,72.6142,72.6594,72.6142,72.6232,24591.0
2023-01-31 10:50:00,80.4,80.44,80.35,80.44,36226.0,72.6323,72.6684,72.5871,72.6684,36226.0
2023-01-31 11:00:00,80.45,80.48,80.44,80.48,52744.0,72.6774,72.7045,72.6684,72.7045,52744.0
2023-01-31 11:10:00,80.47,80.5,80.46,80.47,46545.0,72.6955,72.7226,72.6865,72.6955,46545.0
2023-01-31 11:20:00,80.48,80.53,80.47,80.53,139260.0,72.7045,72.7497,72.6955,72.7497,139260.0
2023-01-31 11:30:00,80.53,80.55,80.52,80.53,83337.0,72.7497,72.7678,72.7407,72.7497,83337.0
2023-01-31 11:40:00,80.52,80.55,80.5,80.55,271105.0,72.7407,72.7678,72.7226,72.7678,271105.0
2023-01-31 11:50:00,80.55,80.59,80.55,80.57,81052.0,72.7678,72.8039,72.7678,72.7858,81052.0
2023-01-31 12:00:00,80.56,80.56,80.51,80.52,46641.0,72.7768,72.7768,72.7316,72.7407,46641.0
2023-01-31 12:10:00,80.52,80.53,80.47,80.5,29807.0,72.7407,72.7497,72.6955,72.7226,29807.0
2023-01-31 12:20:00,80.5,80.51,80.47,80.5,125578.0,72.7226,72.7316,72.6955,72.7226,125578.0
2023-01-31 12:30:00,80.48,80.51,80.46,80.51,24869.0,72.7045,72.7316,72.6865,72.7316,24869.0
2023-01-31 12:40:00,80.51,80.53,80.5,80.52,33532.0,72.7316,72.7497,72.7226,72.7407,33532.0
2023-01-31 12:50:00,80.52,80.54,80.49,80.52,67233.0,72.7407,72.7587,72.7136,72.7407,67233.0
2023-01-31 13:00:00,80.51,80.54,80.5,80.53,30075.0,72.7316,72.7587,72.7226,72.7497,30075.0
2023-01-31 13:10:00,80.53,80.55,80.52,80.54,78461.0,72.7497,72.7678,72.7407,72.7587,78461.0
2023-01-31 13:20:00,80.55,80.56,80.53,80.54,31248.0,72.7678,72.7768,72.7497,72.7587,31248.0
2023-01-31 13:30:00,80.54,80.57,80.53,80.56,70601.0,72.7587,72.7858,72.7497,72.7768,70601.0
2023-01-31 13:40:00,80.57,80.58,80.56,80.58,32321.0,72.7858,72.7949,72.7768,72.7949,32321.0
2023-01-31 13:50:00,80.58,80.6,80.57,80.59,16475.0,72.7949,72.8129,72.7858,72.8039,16475.0
2023-01-31 14:00:00,80.59,80.63,80.59,80.61,47859.0,72.8039,72.84,72.8039,72.822,47859.0
2023-01-31 14:10:00,80.61,80.61,80.58,80.59,75677.0,72.822,72.822,72.7949,72.8039,75677.0
2023-01-31 14:20:00,80.6,80.64,80.59,80.63,63833.0,72.8129,72.8491,72.8039,72.84,63833.0
2023-01-31 14:30:00,80.63,80.63,80.61,80.62,20586.0,72.84,72.84,72.822,72.831,20586.0
2023-01-31 14:40:00,80.62,80.63,80.6,80.61,117033.0,72.831,72.84,72.8129,72.822,117033.0
2023-01-31 14:50:00,80.61,80.62,80.52,80.55,60332.0,72.822,72.831,72.7407,72.7678,60332.0
2023-01-31 15:00:00,80.55,80.57,80.53,80.57,30591.0,72.7678,72.7858,72.7497,72.7858,30591.0
2023-01-31 15:10:00,80.56,80.59,80.56,80.57,203996.0,72.7768,72.8039,72.7768,72.7858,203996.0
2023-01-31 15:20:00,80.58,80.6,80.55,80.58,108056.0,72.7949,72.8129,72.7678,72.7949,108056.0
2023-01-31 15:30:00,80.58,80.63,80.57,80.61,86403.0,72.7949,72.84,72.7858,72.822,86403.0
2023-01-31 15:40:00,80.62,80.66,80.59,80.66,128245.0,72.831,72.8671,72.8039,72.8671,128245.0
2023-01-31 15:50:00,80.66,80.79,80.65,80.79,211569.0,72.8671,72.9846,72.8581,72.9846,211569.0
2023-02-01 09:30:00,80.75,80.75,80.62,80.64,44026.0,73.16,73.16,73.0422,73.0603,44026.0
2023-02-01 09:40:00,80.63,80.73,80.62,80.7,229642.0,73.0512,73.1418,73.0422,73.1147,229642.0
2023-02-01 09:50:00,80.72,80.72,80.62,80.69,50686.0,73.1328,73.1328,73.0422,73.1056,50686.0
2023-02-01 10:00:00,80.69,80.71,80.52,80.55,53596.0,73.1056,73.1237,72.9516,72.9788,53596.0
2023-02-01 10:10:00,80.56,80.58,80.53,80.55,117839.0,72.9878,73.0059,72.9606,72.9788,117839.0
2023-02-01 10:20:00,80.55,80.57,80.5,80.52,128541.0,72.9788,72.9969,72.9335,72.9516,128541.0
2023-02-01 10:30:00,80.53,80.57,80.49,80.5,202214.0,72.9606,72.9969,72.9244,72.9335,202214.0
2023-02-01 10:40:00,80.5,80.6,80.5,80.58,180389.0,72.9335,73.0241,72.9335,73.0059,180389.0
2023-02-01 10:50:00,80.58,80.58,80.51,80.52,95381.0,73.0059,73.0059,72.9425,72.9516,95381.0
2023-02-01 11:00:00,80.51,80.53,80.49,80.49,152284.0,72.9425,72.9606,72.9244,72.9244,152284.0
2023-02-01 11:10:00,80.49,80.52,80.49,80.5,56812.0,72.9244,72.9516,72.9244,72.9335,56812.0
2023-02-01 11:20:00,80.5,80.54,80.49,80.54,30237.0,72.9335,72.9697,72.9244,72.9697,30237.0
2023-02-01 11:30:00,80.53,80.54,80.5,80.53,20751.0,72.9606,72.9697,72.9335,72.9606,20751.0
2023-02-01 11:40:00,80.52,80.56,80.52,80.54,39181.0,72.9516,72.9878,72.9516,72.9697,39181.0
2023-02-01 11:50:00,80.54,80.56,80.51,80.55,36481.0,72.9697,72.9878,72.9425,72.9788,36481.0
2023-02-01 12:00:00,80.56,80.58,80.54,80.56,58309.0,72.9878,73.0059,72.9697,72.9878,58309.0
2023-02-01 12:10:00,80.56,80.57,80.54,80.56,21506.0,72.9878,72.9969,72.9697,72.9878,21506.0
2023-02-01 12:20:00,80.56,80.6,80.55,80.57,32623.0,72.9878,73.0241,72.9788,72.9969,32623.0
2023-02-01 12:30:00,80.58,80.59,80.56,80.57,110517.0,73.0059,73.015,72.9878,72.9969,110517.0
2023-02-01 12:40:00,80.58,80.62,80.57,80.62,90445.0,73.0059,73.0422,72.9969,73.0422,90445.0
2023-02-01 12:50:00,80.63,80.65,80.61,80.64,27487.0,73.0512,73.0694,73.0331,73.0603,27487.0
2023-02-01 13:00:00,80.64,80.65,80.62,80.63,144071.0,73.0603,73.0694,73.0422,73.0512,144071.0
2023-02-01 13:10:00,80.63,80.63,80.59,80.59,11727.0,73.0512,73.0512,73.015,73.015,11727.0
2023-02-01 13:20:00,80.59,80.61,80.58,80.6,53690.0,73.015,73.0331,73.0059,73.0241,53690.0
2023-02-01 13:30:00,80.6,80.64,80.59,80.62,15851.0,73.0241,73.0603,73.015,73.0422,15851.0
2023-02-01 13:40:00,80.62,80.63,80.6,80.62,24642.0,73.0422,73.0512,73.0241,73.0422,24642.0
2023-02-01 13:50:00,80.61,80.63,80.58,80.63,28806.0,73.0331,73.0512,73.0059,73.0512,28806.0
2023-02-01 14:00:00,80.58,80.64,80.41,80.58,51223.0,73.0059,73.0603,72.8519,73.0059,51223.0
2023-02-01 14:10:00,80.59,80.64,80.54,80.59,68814.0,73.015,73.0603,72.9697,73.015,68814.0
2023-02-01 14:20:00,80.58,80.61,80.55,80.59,56498.0,73.0059,73.0331,72.9788,73.015,56498.0
2023-02-01 14:30:00,80.58,80.68,80.42,80.66,113903.0,73.0059,73.0965,72.861,73.0784,113903.0
2023-02-01 14:40:00,80.67,81.13,80.66,81.04,327719.0,73.0875,73.5042,73.0784,73.4227,327719.0
2023-02-01 14:50:00,81.09,81.15,81.04,81.14,355906.0,73.468,73.5224,73.4227,73.5133,355906.0
2023-02-01 15:00:00,81.14,81.25,81.1,81.22,123651.0,73.5133,73.613,73.4771,73.5858,123651.0
2023-02-01 15:10:00,81.22,81.23,81.17,81.21,142526.0,73.5858,73.5949,73.5405,73.5767,142526.0
2023-02-01 15:20:00,81.22,81.31,81.19,81.3,107744.0,73.5858,73.6673,73.5586,73.6583,107744.0
2023-02-01 15:30:00,81.29,81.3,81.14,81.18,117593.0,73.6492,73.6583,73.5133,73.5495,117593.0
2023-02-01 15:40:00,81.19,81.26,81.18,81.26,165475.0,73.5586,73.622,73.5495,73.622,165475.0
2023-02-01 15:50:00,81.24,81.24,81.13,81.17,215622.0,73.6039,73.6039,73.5042,73.5405,215622.0
2023-02-02 09:30:00,81.66,81.66,81.47,81.53,135853.0,73.9844,73.9844,73.8123,73.8667,135853.0
2023-02-02 09:40:00,81.52,81.53,81.4,81.44,27576.0,73.8576,73.8667,73.7489,73.7851,27576.0
2023-02-02 09:50:00,81.42,81.43,81.3,81.34,95572.0,73.767,73.7761,73.6583,73.6945,95572.0
2023-02-02 10:00:00,81.36,81.38,81.28,81.3,61606.0,73.7126,73.7308,73.6402,73.6583,61606.0
2023-02-02 10:10:00,81.29,81.37,81.24,81.36,88718.0,73.6492,73.7217,73.6039,73.7126,88718.0
2023-02-02 10:20:00,81.37,81.4,81.34,81.38,77494.0,73.7217,73.7489,73.6945,73.7308,77494.0
2023-02-02 10:30:00,81.38,81.5,81.37,81.47,116734.0,73.7308,73.8395,73.7217,73.8123,116734.0
2023-02-02 10:40:00,81.48,81.53,81.47,81.53,64014.0,73.8214,73.8667,73.8123,73.8667,64014.0
2023-02-02 10:50:00,81.53,81.58,81.51,81.57,33135.0,73.8667,73.912,73.8485,73.9029,33135.0
2023-02-02 11:00:00,81.57,81.61,81.54,81.6,112398.0,73.9029,73.9391,73.8757,73.9301,112398.0
2023-02-02 11:10:00,81.6,81.62,81.55,81.56,82970.0,73.9301,73.9482,73.8848,73.8938,82970.0
2023-02-02 11:20:00,81.55,81.57,81.53,81.55,51530.0,73.8848,73.9029,73.8667,73.8848,51530.0
2023-02-02 11:30:00,81.55,81.58,81.53,81.54,410166.0,73.8848,73.912,73.8667,73.8757,410166.0
2023-02-02 11:40:00,81.54,81.55,81.51,81.52,83212.0,73.8757,73.8848,73.8485,73.8576,83212.0
2023-02-02 11:50:00,81.52,81.53,81.49,81.5,21371.0,73.8576,73.8667,73.8304,73.8395,21371.0
2023-02-02 12:00:00,81.5,81.53,81.49,81.5,33606.0,73.8395,73.8667,73.8304,73.8395,33606.0
2023-02-02 12:10:00,81.51,81.55,81.5,81.54,25316.0,73.8485,73.8848,73.8395,73.8757,25316.0
2023-02-02 12:20:00,81.53,81.59,81.52,81.57,40464.0,73.8667,73.921,73.8576,73.9029,40464.0
2023-02-02 12:30:00,81.58,81.58,81.51,81.51,35349.0,73.912,73.912,73.8485,73.8485,35349.0
2023-02-02 12:40:00,81.52,81.52,81.48,81.5,35035.0,73.8576,73.8576,73.8214,73.8395,35035.0
2023-02-02 12:50:00,81.51,81.51,81.46,81.46,55931.0,73.8485,73.8485,73.8032,73.8032,55931.0
2023-02-02 13:00:00,81.47,81.5,81.45,81.46,62543.0,73.8123,73.8395,73.7942,73.8032,62543.0
2023-02-02 13:10:00,81.46,81.48,81.44,81.46,27731.0,73.8032,73.8214,73.7851,73.8032,27731.0
2023-02-02 13:20:00,81.45,81.47,81.41,81.42,40975.0,73.7942,73.8123,73.7579,73.767,40975.0
2023-02-02 13:30:00,81.42,81.44,81.41,81.41,42676.0,73.767,73.7851,73.7579,73.7579,42676.0
2023-02-02 13:40:00,81.4,81.42,81.37,81.37,35496.0,73.7489,73.767,73.7217,73.7217,35496.0
2023-02-02 13:50:00,81.38,81.43,81.37,81.42,61456.0,73.7308,73.7761,73.7217,73.767,61456.0
2023-02-02 14:00:00,81.42,81.43,81.38,81.41,32457.0,73.767,73.7761,73.7308,73.7579,32457.0
2023-02-02 14:10:00,81.42,81.42,81.38,81.39,175454.0,73.767,73.767,73.7308,73.7398,175454.0
2023-02-02 14:20:00,81.39,81.41,81.39,81.4,47356.0,73.7398,73.7579,73.7398,73.7489,47356.0
2023-02-02 14:30:00,81.4,81.4,81.35,81.37,40834.0,73.7489,73.7489,73.7036,73.7217,40834.0
2023-02-02 14:40:00,81.38,81.39,81.33,81.34,104684.0,73.7308,73.7398,73.6855,73.6945,104684.0
2023-02-02 14:50:00,81.34,81.38,81.34,81.37,98620.0,73.6945,73.7308,73.6945,73.7217,98620.0
2023-02-02 15:00:00,81.36,81.37,81.33,81.36,37611.0,73.7126,73.7217,73.6855,73.7126,37611.0
2023-02-02 15:10:00,81.36,81.38,81.32,81.34,76780.0,73.7126,73.7308,73.6764,73.6945,76780.0
2023-02-02 15:20:00,81.34,81.37,81.34,81.35,44434.0,73.6945,73.7217,73.6945,73.7036,44434.0
2023-02-02 15:30:00,81.34,81.35,81.32,81.33,93064.0,73.6945,73.7036,73.6764,73.6855,93064.0
2023-02-02 15:40:00,81.33,81.34,81.3,81.31,108833.0,73.6855,73.6945,73.6583,73.6673,108833.0
2023-02-02 15:50:00,81.31,81.36,81.31,81.33,156150.0,73.6673,73.7126,73.6673,73.6855,156150.0
2023-02-03 09:30:00,80.7,80.73,80.63,80.73,362747.0,73.1147,73.1418,73.0512,73.1418,362747.0
2023-02-03 09:40:00,80.73,80.8,80.73,80.75,541783.0,73.1418,73.2053,73.1418,73.16,541783.0
2023-02-03 09:50:00,80.75,80.8,80.72,80.79,50264.0,73.16,73.2053,73.1328,73.1962,50264.0
2023-02-03 10:00:00,80.73,80.78,80.46,80.46,130147.0,73.1418,73.1871,72.8972,72.8972,130147.0
2023-02-03 10:10:00,80.48,80.66,80.45,80.61,106969.0,72.9153,73.0784,72.8882,73.0331,106969.0
2023-02-03 10:20:00,80.6,80.67,80.57,80.57,110207.0,73.0241,73.0875,72.9969,72.9969,110207.0
2023-02-03 10:30:00,80.57,80.7,80.55,80.68,63348.0,72.9969,73.1147,72.9788,73.0965,63348.0
2023-02-03 10:40:00,80.68,80.72,80.66,80.69,252537.0,73.0965,73.1328,73.0784,73.1056,252537.0
2023-02-03 10:50:00,80.67,80.69,80.62,80.67,182164.0,73.0875,73.1056,73.0422,73.0875,182164.0
2023-02-03 11:00:00,80.67,80.68,80.6,80.66,83923.0,73.0875,73.0965,73.0241,73.0784,83923.0
2023-02-03 11:10:00,80.66,80.67,80.62,80.63,23759.0,73.0784,73.0875,73.0422,73.0512,23759.0
2023-02-03 11:20:00,80.63,80.65,80.59,80.61,291218.0,73.0512,73.0694,73.015,73.0331,291218.0
2023-02-03 11:30:00,80.62,80.66,80.61,80.62,113465.0,73.0422,73.0784,73.0331,73.0422,113465.0
2023-02-03 11:40:00,80.62,80.7,80.62,80.66,37029.0,73.0422,73.1147,73.0422,73.0784,37029.0
2023-02-03 11:50:00,80.65,80.71,80.65,80.66,54342.0,73.0694,73.1237,73.0694,73.0784,54342.0
2023-02-03 12:00:00,80.65,80.72,80.65,80.72,34246.0,73.0694,73.1328,73.0694,73.1328,34246.0
2023-02-03 12:10:00,80.71,80.74,80.69,80.7,44042.0,73.1237,73.1509,73.1056,73.1147,44042.0
2023-02-03 12:20:00,80.7,80.72,80.69,80.7,73267.0,73.1147,73.1328,73.1056,73.1147,73267.0
2023-02-03 12:30:00,80.69,80.74,80.68,80.73,240797.0,73.1056,73.1509,73.0965,73.1418,240797.0
2023-02-03 12:40:00,80.73,80.75,80.72,80.72,21573.0,73.1418,73.16,73.1328,73.1328,21573.0
2023-02-03 12:50:00,80.72,80.73,80.7,80.7,61234.0,73.1328,73.1418,73.1147,73.1147,61234.0
2023-02-03 13:00:00,80.7,80.71,80.66,80.67,450514.0,73.1147,73.1237,73.0784,73.0875,450514.0
2023-02-03 13:10:00,80.67,80.7,80.67,80.7,78868.0,73.0875,73.1147,73.0875,73.1147,78868.0
2023-02-03 13:20:00,80.69,80.72,80.68,80.69,137078.0,73.1056,73.1328,73.0965,73.1056,137078.0
2023-02-03 13:30:00,80.69,80.7,80.66,80.69,104711.0,73.1056,73.1147,73.0784,73.1056,104711.0
2023-02-03 13:40:00,80.69,80.69,80.65,80.66,155192.0,73.1056,73.1056,73.0694,73.0784,155192.0
2023-02-03 13:50:00,80.66,80.68,80.65,80.66,178519.0,73.0784,73.0965,73.0694,73.0784,178519.0
2023-02-03 14:00:00,80.65,80.65,80.61,80.62,84052.0,73.0694,73.0694,73.0331,73.0422,84052.0
2023-02-03 14:10:00,80.62,80.66,80.61,80.66,56349.0,73.0422,73.0784,73.0331,73.0784,56349.0
2023-02-03 14:20:00,80.67,80.67,80.64,80.66,36458.0,73.0875,73.0875,73.0603,73.0784,36458.0
2023-02-03 14:30:00,80.65,80.67,80.61,80.65,28518.0,73.0694,73.0875,73.0331,73.0694,28518.0
2023-02-03 14:40:00,80.65,80.65,80.61,80.62,19836.0,73.0694,73.0694,73.0331,73.0422,19836.0
2023-02-03 14:50:00,80.62,80.63,80.58,80.61,69325.0,73.0422,73.0512,73.0059,73.0331,69325.0
2023-02-03 15:00:00,80.61,80.61,80.55,80.56,215609.0,73.0331,73.0331,72.9788,72.9878,215609.0
2023-02-03 15:10:00,80.56,80.61,80.53,80.6,564706.0,72.9878,73.0331,72.9606,73.0241,564706.0
2023-02-03 15:20:00,80.6,80.6,80.58,80.59,163925.0,73.0241,73.0241,73.0059,73.015,163925.0
2023-02-03 15:30:00,80.59,80.61,80.56,80.58,74052.0,73.015,73.0331,72.9878,73.0059,74052.0
2023-02-03 15:40:00,80.58,80.6,80.57,80.58,33239.0,73.0059,73.0241,72.9969,73.0059,33239.0
2023-02-03 15:50:00,80.58,80.62,80.56,80.57,344268.0,73.0059,73.0422,72.9878,72.9969,344268.0
2023-02-06 09:30:00,80.18,80.22,80.04,80.14,199836.0,72.6435,72.6798,72.5167,72.6073,199836.0
2023-02-06 09:40:00,80.14,80.15,80.08,80.09,16095.0,72.6073,72.6164,72.5529,72.562,16095.0
2023-02-06 09:50:00,80.09,80.11,80.06,80.11,27236.0,72.562,72.5801,72.5348,72.5801,27236.0
2023-02-06 10:00:00,80.11,80.12,80.07,80.09,16210.0,72.5801,72.5892,72.5439,72.562,16210.0
2023-02-06 10:10:00,80.09,80.1,80.05,80.05,46159.0,72.562,72.5711,72.5258,72.5258,46159.0
2023-02-06 10:20:00,80.05,80.07,80.02,80.04,85149.0,72.5258,72.5439,72.4986,72.5167,85149.0
2023-02-06 10:30:00,80.05,80.08,80.02,80.07,73038.0,72.5258,72.5529,72.4986,72.5439,73038.0
2023-02-06 10:40:00,80.08,80.09,80.06,80.06,24038.0,72.5529,72.562,72.5348,72.5348,24038.0
2023-02-06 10:50:00,80.07,80.11,80.07,80.09,33749.0,72.5439,72.5801,72.5439,72.562,33749.0
2023-02-06 11:00:00,80.09,80.1,80.06,80.06,63477.0,72.562,72.5711,72.5348,72.5348,63477.0
2023-02-06 11:10:00,80.06,80.1,80.05,80.09,37692.0,72.5348,72.5711,72.5258,72.562,37692.0
2023-02-06 11:20:00,80.09,80.11,80.08,80.09,104839.0,72.562,72.5801,72.5529,72.562,104839.0
2023-02-06 11:30:00,80.09,80.1,80.07,80.08,49640.0,72.562,72.5711,72.5439,72.5529,49640.0
2023-02-06 11:40:00,80.08,80.1,80.07,80.08,64170.0,72.5529,72.5711,72.5439,72.5529,64170.0
2023-02-06 11:50:00,80.08,80.08,80.03,80.03,68385.0,72.5529,72.5529,72.5076,72.5076,68385.0
2023-02-06 12:00:00,80.04,80.05,80.02,80.04,76655.0,72.5167,72.5258,72.4986,72.5167,76655.0
2023-02-06 12:10:00,80.04,80.07,80.02,80.02,60378.0,72.5167,72.5439,72.4986,72.4986,60378.0
2023-02-06 12:20:00,80.03,80.03,79.98,79.98,139239.0,72.5076,72.5076,72.4623,72.4623,139239.0
2023-02-06 12:30:00,79.99,80.04,79.99,80.03,45473.0,72.4714,72.5167,72.4714,72.5076,45473.0
2023-02-06 12:40:00,80.04,80.05,80.01,80.01,47855.0,72.5167,72.5258,72.4895,72.4895,47855.0
2023-02-06 12:50:00,80.02,80.02,79.99,80.02,52846.0,72.4986,72.4986,72.4714,72.4986,52846.0
2023-02-06 13:00:00,80.02,80.05,80.0,80.03,56077.0,72.4986,72.5258,72.4805,72.5076,56077.0
2023-02-06 13:10:00,80.03,80.06,80.02,80.06,326034.0,72.5076,72.5348,72.4986,72.5348,326034.0
2023-02-06 13:20:00,80.05,80.07,80.03,80.06,76200.0,72.5258,72.5439,72.5076,72.5348,76200.0
2023-02-06 13:30:00,80.06,80.08,80.05,80.05,40783.0,72.5348,72.5529,72.5258,72.5258,40783.0
2023-02-06 13:40:00,80.06,80.09,80.05,80.09,158234.0,72.5348,72.562,72.5258,72.562,158234.0
2023-02-06 13:50:00,80.09,80.13,80.09,80.12,68191.0,72.562,72.5982,72.562,72.5892,68191.0
2023-02-06 14:00:00,80.12,80.17,80.12,80.14,43001.0,72.5892,72.6345,72.5892,72.6073,43001.0
2023-02-06 14:10:00,80.15,80.17,80.15,80.16,61123.0,72.6164,72.6345,72.6164,72.6254,61123.0
2023-02-06 14:20:00,80.17,80.17,80.16,80.16,102909.0,72.6345,72.6345,72.6254,72.6254,102909.0
2023-02-06 14:30:00,80.16,80.17,80.1,80.13,54293.0,72.6254,72.6345,72.5711,72.5982,54293.0
2023-02-06 14:40:00,80.13,80.13,80.1,80.11,652281.0,72.5982,72.5982,72.5711,72.5801,652281.0
2023-02-06 14:50:00,80.11,80.11,80.08,80.08,52245.0,72.5801,72.5801,72.5529,72.5529,52245.0
2023-02-06 15:00:00,80.08,80.1,80.06,80.08,90946.0,72.5529,72.5711,72.5348,72.5529,90946.0
2023-02-06 15:10:00,80.08,80.08,80.04,80.04,77291.0,72.5529,72.5529,72.5167,72.5167,77291.0
2023-02-06 15:20:00,80.04,80.05,80.03,80.03,90965.0,72.5167,72.5258,72.5076,72.5076,90965.0
2023-02-06 15:30:00,80.04,80.04,79.97,80.0,108963.0,72.5167,72.5167,72.4533,72.4805,108963.0
2023-02-06 15:40:00,80.0,80.03,79.99,80.01,115531.0,72.4805,72.5076,72.4714,72.4895,115531.0
2023-02-06 15:50:00,80.01,80.02,79.98,79.98,161757.0,72.4895,72.4986,72.4623,72.4623,161757.0
2023-02-07 09:30:00,79.95,79.95,79.88,79.91,106139.0,72.4352,72.4352,72.3717,72.3989,106139.0
2023-02-07 09:40:00,79.9,79.94,79.85,79.89,240133.0,72.3899,72.4261,72.3446,72.3808,240133.0
2023-02-07 09:50:00,79.88,79.9,79.86,79.89,81515.0,72.3717,72.3899,72.3536,72.3808,81515.0
2023-02-07 10:00:00,79.9,79.9,79.85,79.86,154508.0,72.3899,72.3899,72.3446,72.3536,154508.0
2023-02-07 10:10:00,79.85,79.86,79.83,79.85,53463.0,72.3446,72.3536,72.3264,72.3446,53463.0
2023-02-07 10:20:00,79.84,79.86,79.82,79.84,101379.0,72.3355,72.3536,72.3174,72.3355,101379.0
2023-02-07 10:30:00,79.84,79.9,79.84,79.89,100674.0,72.3355,72.3899,72.3355,72.3808,100674.0
2023-02-07 10:40:00,79.89,79.93,79.87,79.91,96715.0,72.3808,72.417,72.3627,72.3989,96715.0
2023-02-07 10:50:00,79.92,79.94,79.91,79.94,60355.0,72.408,72.4261,72.3989,72.4261,60355.0
2023-02-07 11:00:00,79.94,79.98,79.92,79.98,40971.0,72.4261,72.4623,72.408,72.4623,40971.0
2023-02-07 11:10:00,79.97,80.0,79.92,79.96,943971.0,72.4533,72.4805,72.408,72.4442,943971.0
2023-02-07 11:20:00,79.96,79.97,79.91,79.93,54420.0,72.4442,72.4533,72.3989,72.417,54420.0
2023-02-07 11:30:00,79.94,79.94,79.9,79.9,36811.0,72.4261,72.4261,72.3899,72.3899,36811.0
2023-02-07 11:40:00,79.9,79.96,79.88,79.92,83477.0,72.3899,72.4442,72.3717,72.408,83477.0
2023-02-07 11:50:00,79.92,79.93,79.87,79.87,54879.0,72.408,72.417,72.3627,72.3627,54879.0
2023-02-07 12:00:00,79.88,79.91,79.87,79.87,45844.0,72.3717,72.3989,72.3627,72.3627,45844.0
2023-02-07 12:10:00,79.87,79.87,79.84,79.84,45173.0,72.3627,72.3627,72.3355,72.3355,45173.0
2023-02-07 12:20:00,79.84,79.85,79.81,79.81,35981.0,72.3355,72.3446,72.3083,72.3083,35981.0
2023-02-07 12:30:00,79.82,79.85,79.79,79.81,90155.0,72.3174,72.3446,72.2902,72.3083,90155.0
2023-02-07 12:40:00,79.82,80.08,79.8,80.06,110344.0,72.3174,72.5529,72.2993,72.5348,110344.0
2023-02-07 12:50:00,80.06,80.32,80.03,80.24,96616.0,72.5348,72.7704,72.5076,72.6979,96616.0
2023-02-07 13:00:00,80.25,80.3,80.14,80.15,157185.0,72.707,72.7523,72.6073,72.6164,157185.0
2023-02-07 13:10:00,80.15,80.18,79.98,80.07,135786.0,72.6164,72.6435,72.4623,72.5439,135786.0
2023-02-07 13:20:00,80.06,80.08,79.9,79.91,90975.0,72.5348,72.5529,72.3899,72.3989,90975.0
2023-02-07 13:30:00,79.89,79.91,79.81,79.89,105597.0,72.3808,72.3989,72.3083,72.3808,105597.0
2023-02-07 13:40:00,79.89,79.91,79.79,79.79,45162.0,72.3808,72.3989,72.2902,72.2902,45162.0
2023-02-07 13:50:00,79.79,79.86,79.78,79.86,52065.0,72.2902,72.3536,72.2811,72.3536,52065.0
2023-02-07 14:00:00,79.85,79.91,79.84,79.86,110947.0,72.3446,72.3989,72.3355,72.3536,110947.0
2023-02-07 14:10:00,79.87,79.91,79.82,79.84,231195.0,72.3627,72.3989,72.3174,72.3355,231195.0
2023-02-07 14:20:00,79.84,79.84,79.79,79.8,141415.0,72.3355,72.3355,72.2902,72.2993,141415.0
2023-02-07 14:30:00,79.8,79.88,79.78,79.88,76844.0,72.2993,72.3717,72.2811,72.3717,76844.0
2023-02-07 14:40:00,79.87,79.89,79.83,79.84,42491.0,72.3627,72.3808,72.3264,72.3355,42491.0
2023-02-07 14:50:00,79.84,79.85,79.79,79.8,81301.0,72.3355,72.3446,72.2902,72.2993,81301.0
2023-02-07 15:00:00,79.81,79.83,79.76,79.77,53479.0,72.3083,72.3264,72.263,72.2721,53479.0
2023-02-07 15:10:00,79.77,79.8,79.76,79.79,197991.0,72.2721,72.2993,72.263,72.2902,197991.0
2023-02-07 15:20:00,79.79,79.79,79.76,79.78,47256.0,72.2902,72.2902,72.263,72.2811,47256.0
2023-02-07 15:30:00,79.77,79.81,79.77,79.81,78642.0,72.2721,72.3083,72.2721,72.3083,78642.0
2023-02-07 15:40:00,79.8,79.83,79.8,79.81,62454.0,72.2993,72.3264,72.2993,72.3083,62454.0
2023-02-07 15:50:00,79.82,79.87,79.8,79.81,336533.0,72.3174,72.3627,72.2993,72.3083,336533.0
2023-02-08 09:30:00,79.89,79.89,79.79,79.87,105310.0,72.3808,72.3808,72.2902,72.3627,105310.0
2023-02-08 09:40:00,79.86,79.88,79.78,79.79,73492.0,72.3536,72.3717,72.2811,72.2902,73492.0
2023-02-08 09:50:00,79.77,79.79,79.75,79.79,56767.0,72.2721,72.2902,72.254,72.2902,56767.0
2023-02-08 10:00:00,79.78,79.79,79.68,79.69,40999.0,72.2811,72.2902,72.1905,72.1996,40999.0
2023-02-08 10:10:00,79.69,79.73,79.67,79.72,37199.0,72.1996,72.2358,72.1815,72.2268,37199.0
2023-02-08 10:20:00,79.71,79.71,79.67,79.68,46831.0,72.2177,72.2177,72.1815,72.1905,46831.0
2023-02-08 10:30:00,79.67,79.72,79.66,79.71,29239.0,72.1815,72.2268,72.1724,72.2177,29239.0
2023-02-08 10:40:00,79.71,79.72,79.7,79.72,96348.0,72.2177,72.2268,72.2087,72.2268,96348.0
2023-02-08 10:50:00,79.72,79.75,79.71,79.72,51673.0,72.2268,72.254,72.2177,72.2268,51673.0
2023-02-08 11:00:00,79.72,79.76,79.71,79.75,75365.0,72.2268,72.263,72.2177,72.254,75365.0
2023-02-08 11:10:00,79.74,79.75,79.7,79.74,59614.0,72.2449,72.254,72.2087,72.2449,59614.0
2023-02-08 11:20:00,79.75,79.75,79.65,79.67,88626.0,72.254,72.254,72.1634,72.1815,88626.0
2023-02-08 11:30:00,79.67,79.7,79.65,79.7,50477.0,72.1815,72.2087,72.1634,72.2087,50477.0
2023-02-08 11:40:00,79.69,79.7,79.66,79.69,53413.0,72.1996,72.2087,72.1724,72.1996,53413.0
2023-02-08 11:50:00,79.69,79.74,79.68,79.73,68312.0,72.1996,72.2449,72.1905,72.2358,68312.0
2023-02-08 12:00:00,79.74,79.75,79.73,79.74,66455.0,72.2449,72.254,72.2358,72.2449,66455.0
2023-02-08 12:10:00,79.73,79.78,79.73,79.78,126250.0,72.2358,72.2811,72.2358,72.2811,126250.0
2023-02-08 12:20:00,79.77,79.85,79.77,79.84,173429.0,72.2721,72.3446,72.2721,72.3355,173429.0
2023-02-08 12:30:00,79.84,79.84,79.78,79.81,140500.0,72.3355,72.3355,72.2811,72.3083,140500.0
2023-02-08 12:40:00,79.81,79.84,79.78,79.84,57683.0,72.3083,72.3355,72.2811,72.3355,57683.0
2023-02-08 12:50:00,79.84,79.87,79.83,79.84,98154.0,72.3355,72.3627,72.3264,72.3355,98154.0
2023-02-08 13:00:00,79.85,80.0,79.83,79.98,210549.0,72.3446,72.4805,72.3264,72.4623,210549.0
2023-02-08 13:10:00,79.98,79.99,79.92,79.93,72864.0,72.4623,72.4714,72.408,72.417,72864.0
2023-02-08 13:20:00,79.93,79.93,79.85,79.87,42405.0,72.417,72.417,72.3446,72.3627,42405.0
2023-02-08 13:30:00,79.87,79.9,79.84,79.85,42106.0,72.3627,72.3899,72.3355,72.3446,42106.0
2023-02-08 13:40:00,79.85,79.86,79.82,79.86,52690.0,72.3446,72.3536,72.3174,72.3536,52690.0
2023-02-08 13:50:00,79.85,79.88,79.84,79.88,75695.0,72.3446,72.3717,72.3355,72.3717,75695.0
2023-02-08 14:00:00,79.89,79.89,79.83,79.83,24504.0,72.3808,72.3808,72.3264,72.3264,24504.0
2023-02-08 14:10:00,79.83,79.88,79.83,79.85,47505.0,72.3264,72.3717,72.3264,72.3446,47505.0
2023-02-08 14:20:00,79.84,79.86,79.82,79.83,40655.0,72.3355,72.3536,72.3174,72.3264,40655.0
2023-02-08 14:30:00,79.83,79.86,79.82,79.85,64269.0,72.3264,72.3536,72.3174,72.3446,64269.0
2023-02-08 14:40:00,79.85,79.85,79.79,79.81,136114.0,72.3446,72.3446,72.2902,72.3083,136114.0
2023-02-08 14:50:00,79.81,79.82,79.8,79.81,45222.0,72.3083,72.3174,72.2993,72.3083,45222.0
2023-02-08 15:00:00,79.81,79.84,79.81,79.84,741677.0,72.3083,72.3355,72.3083,72.3355,741677.0
2023-02-08 15:10:00,79.84,79.86,79.83,79.84,79554.0,72.3355,72.3536,72.3264,72.3355,79554.0
2023-02-08 15:20:00,79.83,79.86,79.83,79.85,83415.0,72.3264,72.3536,72.3264,72.3446,83415.0
2023-02-08 15:30:00,79.85,79.89,79.83,79.89,107856.0,72.3446,72.3808,72.3264,72.3808,107856.0
2023-02-08 15:40:00,79.88,79.92,79.88,79.91,157591.0,72.3717,72.408,72.3717,72.3989,157591.0
2023-02-08 15:50:00,79.91,79.93,79.9,79.93,213220.0,72.3989,72.417,72.3899,72.417,213220.0
2023-02-09 09:30:00,80.11,80.16,80.08,80.09,164376.0,72.5801,72.6254,72.5529,72.562,164376.0
2023-02-09 09:40:00,80.09,80.1,80.04,80.1,105668.0,72.562,72.5711,72.5167,72.5711,105668.0
2023-02-09 09:50:00,80.1,80.12,80.04,80.04,20710.0,72.5711,72.5892,72.5167,72.5167,20710.0
2023-02-09 10:00:00,80.04,80.04,80.01,80.03,18812.0,72.5167,72.5167,72.4895,72.5076,18812.0
2023-02-09 10:10:00,80.03,80.06,80.02,80.03,32708.0,72.5076,72.5348,72.4986,72.5076,32708.0
2023-02-09 10:20:00,80.02,80.03,79.94,79.95,36915.0,72.4986,72.5076,72.4261,72.4352,36915.0
2023-02-09 10:30:00,79.94,79.97,79.92,79.94,22437.0,72.4261,72.4533,72.408,72.4261,22437.0
2023-02-09 10:40:00,79.95,79.96,79.92,79.94,43598.0,72.4352,72.4442,72.408,72.4261,43598.0
2023-02-09 10:50:00,79.95,79.96,79.92,79.92,185793.0,72.4352,72.4442,72.408,72.408,185793.0
2023-02-09 11:00:00,79.92,79.93,79.89,79.92,106570.0,72.408,72.417,72.3808,72.408,106570.0
2023-02-09 11:10:00,79.92,79.94,79.91,79.92,34227.0,72.408,72.4261,72.3989,72.408,34227.0
2023-02-09 11:20:00,79.91,79.97,79.9,79.95,18762.0,72.3989,72.4533,72.3899,72.4352,18762.0
2023-02-09 11:30:00,79.94,79.97,79.93,79.96,26033.0,72.4261,72.4533,72.417,72.4442,26033.0
2023-02-09 11:40:00,79.96,79.97,79.94,79.95,21820.0,72.4442,72.4533,72.4261,72.4352,21820.0
2023-02-09 11:50:00,79.95,79.99,79.95,79.97,55580.0,72.4352,72.4714,72.4352,72.4533,55580.0
2023-02-09 12:00:00,79.97,79.98,79.94,79.95,34731.0,72.4533,72.4623,72.4261,72.4352,34731.0
2023-02-09 12:10:00,79.94,79.96,79.91,79.92,68656.0,72.4261,72.4442,72.3989,72.408,68656.0
2023-02-09 12:20:00,79.92,79.94,79.91,79.91,46886.0,72.408,72.4261,72.3989,72.3989,46886.0
2023-02-09 12:30:00,79.91,79.91,79.87,79.88,36846.0,72.3989,72.3989,72.3627,72.3717,36846.0
2023-02-09 12:40:00,79.87,79.88,79.85,79.86,26131.0,72.3627,72.3717,72.3446,72.3536,26131.0
2023-02-09 12:50:00,79.87,79.89,79.86,79.89,34791.0,72.3627,72.3808,72.3536,72.3808,34791.0
2023-02-09 13:00:00,79.89,79.93,79.73,79.75,169565.0,72.3808,72.417,72.2358,72.254,169565.0
2023-02-09 13:10:00,79.75,79.8,79.74,79.76,99050.0,72.254,72.2993,72.2449,72.263,99050.0
2023-02-09 13:20:00,79.76,79.77,79.69,79.69,31018.0,72.263,72.2721,72.1996,72.1996,31018.0
2023-02-09 13:30:00,79.69,79.74,79.67,79.69,52135.0,72.1996,72.2449,72.1815,72.1996,52135.0
2023-02-09 13:40:00,79.69,79.69,79.64,79.65,33457.0,72.1996,72.1996,72.1543,72.1634,33457.0
2023-02-09 13:50:00,79.66,79.67,79.62,79.63,42726.0,72.1724,72.1815,72.1362,72.1452,42726.0
2023-02-09 14:00:00,79.64,79.65,79.59,79.63,77860.0,72.1543,72.1634,72.109,72.1452,77860.0
2023-02-09 14:10:00,79.63,79.63,79.52,79.53,52749.0,72.1452,72.1452,72.0456,72.0546,52749.0
2023-02-09 14:20:00,79.53,79.54,79.45,79.51,104106.0,72.0546,72.0637,71.9822,72.0365,104106.0
2023-02-09 14:30:00,79.52,79.54,79.49,79.53,65906.0,72.0456,72.0637,72.0184,72.0546,65906.0
2023-02-09 14:40:00,79.53,79.56,79.53,79.54,65523.0,72.0546,72.0818,72.0546,72.0637,65523.0
2023-02-09 14:50:00,79.54,79.54,79.49,79.5,78000.0,72.0637,72.0637,72.0184,72.0275,78000.0
2023-02-09 15:00:00,79.5,79.54,79.46,79.53,58866.0,72.0275,72.0637,71.9912,72.0546,58866.0
2023-02-09 15:10:00,79.54,79.54,79.51,79.54,53902.0,72.0637,72.0637,72.0365,72.0637,53902.0
2023-02-09 15:20:00,79.54,79.54,79.5,79.5,66946.0,72.0637,72.0637,72.0275,72.0275,66946.0
2023-02-09 15:30:00,79.51,79.51,79.46,79.48,387881.0,72.0365,72.0365,71.9912,72.0093,387881.0
2023-02-09 15:40:00,79.49,79.51,79.47,79.47,63428.0,72.0184,72.0365,72.0003,72.0003,63428.0
2023-02-09 15:50:00,79.48,79.53,79.46,79.53,160587.0,72.0093,72.0546,71.9912,72.0546,160587.0
2023-02-10 09:30:00,79.46,79.46,79.37,79.38,88627.0,71.9912,71.9912,71.9097,71.9187,88627.0
2023-02-10 09:40:00,79.39,79.41,79.35,79.4,145950.0,71.9278,71.9459,71.8916,71.9369,145950.0
2023-02-10 09:50:00,79.4,79.41,79.29,79.32,1178633.0,71.9369,71.9459,71.8372,71.8644,1178633.0
2023-02-10 10:00:00,79.31,79.33,79.26,79.3,243796.0,71.8553,71.8734,71.81,71.8463,243796.0
2023-02-10 10:10:00,79.31,79.33,79.28,79.3,54285.0,71.8553,71.8734,71.8281,71.8463,54285.0
2023-02-10 10:20:00,79.31,79.34,79.27,79.3,32960.0,71.8553,71.8825,71.8191,71.8463,32960.0
2023-02-10 10:30:00,79.29,79.31,79.25,79.29,33126.0,71.8372,71.8553,71.801,71.8372,33126.0
2023-02-10 10:40:00,79.28,79.28,79.24,79.25,39803.0,71.8281,71.8281,71.7919,71.801,39803.0
2023-02-10 10:50:00,79.25,79.26,79.22,79.23,43876.0,71.801,71.81,71.7738,71.7828,43876.0
2023-02-10 11:00:00,79.24,79.25,79.2,79.25,35325.0,71.7919,71.801,71.7557,71.801,35325.0
2023-02-10 11:10:00,79.25,79.25,79.18,79.2,42899.0,71.801,71.801,71.7375,71.7557,42899.0
2023-02-10 11:20:00,79.2,79.23,79.2,79.22,129413.0,71.7557,71.7828,71.7557,71.7738,129413.0
2023-02-10 11:30:00,79.22,79.22,79.18,79.21,126625.0,71.7738,71.7738,71.7375,71.7647,126625.0
2023-02-10 11:40:00,79.22,79.23,79.18,79.19,46111.0,71.7738,71.7828,71.7375,71.7466,46111.0
2023-02-10 11:50:00,79.19,79.19,79.16,79.17,48838.0,71.7466,71.7466,71.7194,71.7285,48838.0
2023-02-10 12:00:00,79.16,79.17,79.12,79.13,31491.0,71.7194,71.7285,71.6832,71.6922,31491.0
2023-02-10 12:10:00,79.13,79.15,79.12,79.14,45778.0,71.6922,71.7104,71.6832,71.7013,45778.0
2023-02-10 12:20:00,79.14,79.17,79.14,79.16,31871.0,71.7013,71.7285,71.7013,71.7194,31871.0
2023-02-10 12:30:00,79.16,79.19,79.15,79.16,29806.0,71.7194,71.7466,71.7104,71.7194,29806.0
2023-02-10 12:40:00,79.15,79.19,79.15,79.17,29683.0,71.7104,71.7466,71.7104,71.7285,29683.0
2023-02-10 12:50:00,79.17,79.19,79.16,79.19,145647.0,71.7285,71.7466,71.7194,71.7466,145647.0
2023-02-10 13:00:00,79.19,79.24,79.18,79.23,127991.0,71.7466,71.7919,71.7375,71.7828,127991.0
2023-02-10 13:10:00,79.23,79.23,79.19,79.21,39289.0,71.7828,71.7828,71.7466,71.7647,39289.0
2023-02-10 13:20:00,79.2,79.21,79.18,79.2,29148.0,71.7557,71.7647,71.7375,71.7557,29148.0
2023-02-10 13:30:00,79.2,79.2,79.16,79.16,37406.0,71.7557,71.7557,71.7194,71.7194,37406.0
2023-02-10 13:40:00,79.16,79.17,79.15,79.17,48952.0,71.7194,71.7285,71.7104,71.7285,48952.0
2023-02-10 13:50:00,79.17,79.19,79.16,79.17,30665.0,71.7285,71.7466,71.7194,71.7285,30665.0
2023-02-10 14:00:00,79.16,79.18,79.12,79.12,45033.0,71.7194,71.7375,71.6832,71.6832,45033.0
2023-02-10 14:10:00,79.12,79.16,79.11,79.14,47857.0,71.6832,71.7194,71.6741,71.7013,47857.0
2023-02-10 14:20:00,79.14,79.15,79.13,79.14,25461.0,71.7013,71.7104,71.6922,71.7013,25461.0
2023-02-10 14:30:00,79.14,79.17,79.13,79.15,103749.0,71.7013,71.7285,71.6922,71.7104,103749.0
2023-02-10 14:40:00,79.15,79.15,79.12,79.13,48781.0,71.7104,71.7104,71.6832,71.6922,48781.0
2023-02-10 14:50:00,79.14,79.15,79.12,79.14,46215.0,71.7013,71.7104,71.6832,71.7013,46215.0
2023-02-10 15:00:00,79.14,79.15,79.11,79.12,64791.0,71.7013,71.7104,71.6741,71.6832,64791.0
2023-02-10 15:10:00,79.12,79.13,79.1,79.1,124325.0,71.6832,71.6922,71.6651,71.6651,124325.0
2023-02-10 15:20:00,79.1,79.11,79.08,79.08,126286.0,71.6651,71.6741,71.6469,71.6469,126286.0
2023-02-10 15:30:00,79.09,79.09,79.06,79.09,230590.0,71.656,71.656,71.6288,71.656,230590.0
2023-02-10 15:40:00,79.09,79.12,79.08,79.1,102537.0,71.656,71.6832,71.6469,71.6651,102537.0
2023-02-10 15:50:00,79.1,79.11,79.07,79.1,215787.0,71.6651,71.6741,71.6379,71.6651,215787.0
2023-02-13 09:30:00,79.1,79.1,79.03,79.06,114648.0,71.6651,71.6651,71.6016,71.6288,114648.0
2023-02-13 09:40:00,79.07,79.14,79.06,79.1,27462.0,71.6379,71.7013,71.6288,71.6651,27462.0
2023-02-13 09:50:00,79.11,79.19,79.1,79.17,34633.0,71.6741,71.7466,71.6651,71.7285,34633.0
2023-02-13 10:00:00,79.18,79.2,79.12,79.13,27230.0,71.7375,71.7557,71.6832,71.6922,27230.0
2023-02-13 10:10:00,79.13,79.15,79.07,79.14,75157.0,71.6922,71.7104,71.6379,71.7013,75157.0
2023-02-13 10:20:00,79.14,79.15,79.11,79.15,47820.0,71.7013,71.7104,71.6741,71.7104,47820.0
2023-02-13 10:30:00,79.15,79.16,79.13,79.14,38889.0,71.7104,71.7194,71.6922,71.7013,38889.0
2023-02-13 10:40:00,79.13,79.14,79.09,79.13,36000.0,71.6922,71.7013,71.656,71.6922,36000.0
2023-02-13 10:50:00,79.14,79.14,79.09,79.09,47076.0,71.7013,71.7013,71.656,71.656,47076.0
2023-02-13 11:00:00,79.1,79.13,79.08,79.09,60380.0,71.6651,71.6922,71.6469,71.656,60380.0
2023-02-13 11:10:00,79.09,79.15,79.08,79.13,36053.0,71.656,71.7104,71.6469,71.6922,36053.0
2023-02-13 11:20:00,79.14,79.14,79.11,79.14,53028.0,71.7013,71.7013,71.6741,71.7013,53028.0
2023-02-13 11:30:00,79.14,79.15,79.13,79.14,32423.0,71.7013,71.7104,71.6922,71.7013,32423.0
2023-02-13 11:40:00,79.14,79.21,79.13,79.2,47401.0,71.7013,71.7647,71.6922,71.7557,47401.0
2023-02-13 11:50:00,79.19,79.2,79.14,79.16,99841.0,71.7466,71.7557,71.7013,71.7194,99841.0
2023-02-13 12:00:00,79.16,79.17,79.14,79.16,22262.0,71.7194,71.7285,71.7013,71.7194,22262.0
2023-02-13 12:10:00,79.16,79.16,79.12,79.13,64273.0,71.7194,71.7194,71.6832,71.6922,64273.0
2023-02-13 12:20:00,79.12,79.16,79.1,79.16,24392.0,71.6832,71.7194,71.6651,71.7194,24392.0
2023-02-13 12:30:00,79.17,79.17,79.13,79.14,19660.0,71.7285,71.7285,71.6922,71.7013,19660.0
2023-02-13 12:40:00,79.14,79.2,79.13,79.2,26618.0,71.7013,71.7557,71.6922,71.7557,26618.0
2023-02-13 12:50:00,79.2,79.2,79.17,79.17,548575.0,71.7557,71.7557,71.7285,71.7285,548575.0
2023-02-13 13:00:00,79.17,79.18,79.17,79.17,72369.0,71.7285,71.7375,71.7285,71.7285,72369.0
2023-02-13 13:10:00,79.17,79.18,79.12,79.13,179139.0,71.7285,71.7375,71.6832,71.6922,179139.0
2023-02-13 13:20:00,79.13,79.18,79.12,79.17,32122.0,71.6922,71.7375,71.6832,71.7285,32122.0
2023-02-13 13:30:00,79.17,79.18,79.16,79.17,27471.0,71.7285,71.7375,71.7194,71.7285,27471.0
2023-02-13 13:40:00,79.17,79.17,79.13,79.17,22314.0,71.7285,71.7285,71.6922,71.7285,22314.0
2023-02-13 13:50:00,79.16,79.18,79.16,79.17,55157.0,71.7194,71.7375,71.7194,71.7285,55157.0
2023-02-13 14:00:00,79.17,79.18,79.16,79.17,21753.0,71.7285,71.7375,71.7194,71.7285,21753.0
2023-02-13 14:10:00,79.17,79.18,79.14,79.18,74122.0,71.7285,71.7375,71.7013,71.7375,74122.0
2023-02-13 14:20:00,79.17,79.19,79.16,79.17,31446.0,71.7285,71.7466,71.7194,71.7285,31446.0
2023-02-13 14:30:00,79.17,79.19,79.15,79.18,46448.0,71.7285,71.7466,71.7104,71.7375,46448.0
2023-02-13 14:40:00,79.18,79.18,79.15,79.17,44267.0,71.7375,71.7375,71.7104,71.7285,44267.0
2023-02-13 14:50:00,79.16,79.17,79.15,79.17,18858.0,71.7194,71.7285,71.7104,71.7285,18858.0
2023-02-13 15:00:00,79.17,79.17,79.15,79.15,94823.0,71.7285,71.7285,71.7104,71.7104,94823.0
2023-02-13 15:10:00,79.16,79.17,79.14,79.16,77504.0,71.7194,71.7285,71.7013,71.7194,77504.0
2023-02-13 15:20:00,79.17,79.17,79.14,79.15,112796.0,71.7285,71.7285,71.7013,71.7104,112796.0
2023-02-13 15:30:00,79.15,79.19,79.14,79.18,53842.0,71.7104,71.7466,71.7013,71.7375,53842.0
2023-02-13 15:40:00,79.18,79.2,79.17,79.19,88468.0,71.7375,71.7557,71.7285,71.7466,88468.0
2023-02-13 15:50:00,79.19,79.3,79.18,79.25,458280.0,71.7466,71.8463,71.7375,71.801,458280.0
2023-02-14 09:30:00,79.12,79.12,78.92,78.99,270575.0,71.6832,71.6832,71.502,71.5654,270575.0
2023-02-14 09:40:00,79.01,79.16,79.01,79.11,285846.0,71.5835,71.7194,71.5835,71.6741,285846.0
2023-02-14 09:50:00,79.11,79.14,79.05,79.1,193587.0,71.6741,71.7013,71.6198,71.6651,193587.0
2023-02-14 10:00:00,79.1,79.22,79.09,79.22,108550.0,71.6651,71.7738,71.656,71.7738,108550.0
2023-02-14 10:10:00,79.22,79.27,79.19,79.2,76210.0,71.7738,71.8191,71.7466,71.7557,76210.0
2023-02-14 10:20:00,79.2,79.23,79.08,79.08,49300.0,71.7557,71.7828,71.6469,71.6469,49300.0
2023-02-14 10:30:00,79.09,79.12,78.98,79.0,201503.0,71.656,71.6832,71.5563,71.5745,201503.0
2023-02-14 10:40:00,78.98,79.0,78.92,78.98,46373.0,71.5563,71.5745,71.502,71.5563,46373.0
2023-02-14 10:50:00,78.98,78.98,78.93,78.94,41679.0,71.5563,71.5563,71.511,71.5201,41679.0
2023-02-14 11:00:00,78.94,79.01,78.91,78.91,52065.0,71.5201,71.5835,71.4929,71.4929,52065.0
2023-02-14 11:10:00,78.92,78.95,78.89,78.92,33171.0,71.502,71.5292,71.4748,71.502,33171.0
2023-02-14 11:20:00,78.92,78.94,78.76,78.78,80892.0,71.502,71.5201,71.357,71.3751,80892.0
2023-02-14 11:30:00,78.77,78.81,78.75,78.76,302265.0,71.3661,71.4023,71.348,71.357,302265.0
2023-02-14 11:40:00,78.77,78.78,78.72,78.77,47821.0,71.3661,71.3751,71.3208,71.3661,47821.0
2023-02-14 11:50:00,78.77,78.81,78.74,78.8,435217.0,71.3661,71.4023,71.3389,71.3933,435217.0
2023-02-14 12:00:00,78.8,78.85,78.78,78.84,47538.0,71.3933,71.4386,71.3751,71.4295,47538.0
2023-02-14 12:10:00,78.84,78.86,78.82,78.84,86569.0,71.4295,71.4476,71.4114,71.4295,86569.0
2023-02-14 12:20:00,78.84,78.85,78.8,78.81,123045.0,71.4295,71.4386,71.3933,71.4023,123045.0
2023-02-14 12:30:00,78.8,78.85,78.79,78.83,50298.0,71.3933,71.4386,71.3842,71.4204,50298.0
2023-02-14 12:40:00,78.84,78.87,78.83,78.86,35298.0,71.4295,71.4567,71.4204,71.4476,35298.0
2023-02-14 12:50:00,78.85,78.87,78.82,78.87,18306.0,71.4386,71.4567,71.4114,71.4567,18306.0
2023-02-14 13:00:00,78.87,79.03,78.87,79.03,56321.0,71.4567,71.6016,71.4567,71.6016,56321.0
2023-02-14 13:10:00,79.03,79.03,78.98,79.0,33128.0,71.6016,71.6016,71.5563,71.5745,33128.0
2023-02-14 13:20:00,79.0,79.01,78.96,78.97,12608.0,71.5745,71.5835,71.5382,71.5473,12608.0
2023-02-14 13:30:00,78.97,79.02,78.96,79.0,277562.0,71.5473,71.5926,71.5382,71.5745,277562.0
2023-02-14 13:40:00,78.99,79.0,78.94,78.95,160516.0,71.5654,71.5745,71.5201,71.5292,160516.0
2023-02-14 13:50:00,78.94,78.97,78.94,78.95,61400.0,71.5201,71.5473,71.5201,71.5292,61400.0
2023-02-14 14:00:00,78.95,78.97,78.88,78.9,75034.0,71.5292,71.5473,71.4657,71.4839,75034.0
2023-02-14 14:10:00,78.9,78.93,78.89,78.93,66985.0,71.4839,71.511,71.4748,71.511,66985.0
2023-02-14 14:20:00,78.92,78.93,78.9,78.92,117269.0,71.502,71.511,71.4839,71.502,117269.0
2023-02-14 14:30:00,78.92,78.96,78.91,78.95,66289.0,71.502,71.5382,71.4929,71.5292,66289.0
2023-02-14 14:40:00,78.95,78.97,78.94,78.96,78283.0,71.5292,71.5473,71.5201,71.5382,78283.0
2023-02-14 14:50:00,78.95,78.98,78.95,78.98,44522.0,71.5292,71.5563,71.5292,71.5563,44522.0
2023-02-14 15:00:00,78.98,78.98,78.95,78.97,90954.0,71.5563,71.5563,71.5292,71.5473,90954.0
2023-02-14 15:10:00,78.96,78.97,78.95,78.97,36122.0,71.5382,71.5473,71.5292,71.5473,36122.0
2023-02-14 15:20:00,78.96,78.97,78.93,78.95,76947.0,71.5382,71.5473,71.511,71.5292,76947.0
2023-02-14 15:30:00,78.95,78.99,78.94,78.98,290413.0,71.5292,71.5654,71.5201,71.5563,290413.0
2023-02-14 15:40:00,78.98,79.04,78.97,79.04,84295.0,71.5563,71.6107,71.5473,71.6107,84295.0
2023-02-14 15:50:00,79.03,79.05,78.99,79.0,281995.0,71.6016,71.6198,71.5654,71.5745,281995.0
2023-02-15 09:30:00,78.85,78.92,78.79,78.83,115210.0,71.4386,71.502,71.3842,71.4204,115210.0
2023-02-15 09:40:00,78.83,78.94,78.81,78.93,100238.0,71.4204,71.5201,71.4023,71.511,100238.0
2023-02-15 09:50:00,78.93,78.94,78.84,78.85,56011.0,71.511,71.5201,71.4295,71.4386,56011.0
2023-02-15 10:00:00,78.85,78.93,78.85,78.91,58085.0,71.4386,71.511,71.4386,71.4929,58085.0
2023-02-15 10:10:00,78.9,78.93,78.89,78.93,102550.0,71.4839,71.511,71.4748,71.511,102550.0
2023-02-15 10:20:00,78.93,78.95,78.84,78.86,93035.0,71.511,71.5292,71.4295,71.4476,93035.0
2023-02-15 10:30:00,78.85,78.88,78.84,78.87,162632.0,71.4386,71.4657,71.4295,71.4567,162632.0
2023-02-15 10:40:00,78.87,78.89,78.79,78.79,59439.0,71.4567,71.4748,71.3842,71.3842,59439.0
2023-02-15 10:50:00,78.79,78.82,78.78,78.79,16797.0,71.3842,71.4114,71.3751,71.3842,16797.0
2023-02-15 11:00:00,78.8,78.83,78.78,78.8,15040.0,71.3933,71.4204,71.3751,71.3933,15040.0
2023-02-15 11:10:00,78.79,78.81,78.77,78.78,16796.0,71.3842,71.4023,71.3661,71.3751,16796.0
2023-02-15 11:20:00,78.78,78.79,78.76,78.77,175915.0,71.3751,71.3842,71.357,71.3661,175915.0
2023-02-15 11:30:00,78.78,78.78,78.74,78.76,134606.0,71.3751,71.3751,71.3389,71.357,134606.0
2023-02-15 11:40:00,78.77,78.84,78.76,78.81,306804.0,71.3661,71.4295,71.357,71.4023,306804.0
2023-02-15 11:50:00,78.82,78.82,78.75,78.76,49477.0,71.4114,71.4114,71.348,71.357,49477.0
2023-02-15 12:00:00,78.76,78.76,78.71,78.72,65252.0,71.357,71.357,71.3117,71.3208,65252.0
2023-02-15 12:10:00,78.72,78.73,78.7,78.7,572309.0,71.3208,71.3298,71.3027,71.3027,572309.0
2023-02-15 12:20:00,78.7,78.71,78.67,78.67,115053.0,71.3027,71.3117,71.2755,71.2755,115053.0
2023-02-15 12:30:00,78.67,78.7,78.65,78.67,66822.0,71.2755,71.3027,71.2574,71.2755,66822.0
2023-02-15 12:40:00,78.68,78.7,78.67,78.69,52299.0,71.2845,71.3027,71.2755,71.2936,52299.0
2023-02-15 12:50:00,78.69,78.77,78.68,78.76,71546.0,71.2936,71.3661,71.2845,71.357,71546.0
2023-02-15 13:00:00,78.76,78.77,78.7,78.74,2169902.0,71.357,71.3661,71.3027,71.3389,2169902.0
2023-02-15 13:10:00,78.75,78.76,78.71,78.73,110528.0,71.348,71.357,71.3117,71.3298,110528.0
2023-02-15 13:20:00,78.72,78.74,78.7,78.7,36727.0,71.3208,71.3389,71.3027,71.3027,36727.0
2023-02-15 13:30:00,78.7,78.71,78.68,78.7,55776.0,71.3027,71.3117,71.2845,71.3027,55776.0
2023-02-15 13:40:00,78.7,78.73,78.69,78.72,68323.0,71.3027,71.3298,71.2936,71.3208,68323.0
2023-02-15 13:50:00,78.72,78.72,78.68,78.7,98627.0,71.3208,71.3208,71.2845,71.3027,98627.0
2023-02-15 14:00:00,78.7,78.78,78.7,78.77,595352.0,71.3027,71.3751,71.3027,71.3661,595352.0
2023-02-15 14:10:00,78.77,78.8,78.76,78.78,300574.0,71.3661,71.3933,71.357,71.3751,300574.0
2023-02-15 14:20:00,78.78,78.79,78.76,78.78,172197.0,71.3751,71.3842,71.357,71.3751,172197.0
2023-02-15 14:30:00,78.79,78.79,78.74,78.76,190114.0,71.3842,71.3842,71.3389,71.357,190114.0
2023-02-15 14:40:00,78.76,78.78,78.74,78.75,59215.0,71.357,71.3751,71.3389,71.348,59215.0
2023-02-15 14:50:00,78.75,78.76,78.74,78.76,105628.0,71.348,71.357,71.3389,71.357,105628.0
2023-02-15 15:00:00,78.76,78.78,78.75,78.78,30328.0,71.357,71.3751,71.348,71.3751,30328.0
2023-02-15 15:10:00,78.77,78.78,78.74,78.75,81083.0,71.3661,71.3751,71.3389,71.348,81083.0
2023-02-15 15:20:00,78.75,78.75,78.73,78.75,154622.0,71.348,71.348,71.3298,71.348,154622.0
2023-02-15 15:30:00,78.75,78.77,78.74,78.77,1417844.0,71.348,71.3661,71.3389,71.3661,1417844.0
2023-02-15 15:40:00,78.77,78.78,78.76,78.77,46845.0,71.3661,71.3751,71.357,71.3661,46845.0
2023-02-15 15:50:00,78.78,78.78,78.75,78.77,158485.0,71.3751,71.3751,71.348,71.3661,158485.0
2023-02-16 09:30:00,78.59,78.59,78.42,78.43,195069.0,71.203,71.203,71.049,71.058,195069.0
2023-02-16 09:40:00,78.43,78.46,78.41,78.45,250750.0,71.058,71.0852,71.0399,71.0762,250750.0
2023-02-16 09:50:00,78.45,78.48,78.39,78.4,281640.0,71.0762,71.1033,71.0218,71.0309,281640.0
2023-02-16 10:00:00,78.4,78.43,78.39,78.42,53839.0,71.0309,71.058,71.0218,71.049,53839.0
2023-02-16 10:10:00,78.42,78.51,78.42,78.51,55739.0,71.049,71.1305,71.049,71.1305,55739.0
2023-02-16 10:20:00,78.51,78.55,78.49,78.55,163263.0,71.1305,71.1668,71.1124,71.1668,163263.0
2023-02-16 10:30:00,78.54,78.57,78.54,78.56,74697.0,71.1577,71.1849,71.1577,71.1758,74697.0
2023-02-16 10:40:00,78.56,78.57,78.54,78.56,121327.0,71.1758,71.1849,71.1577,71.1758,121327.0
2023-02-16 10:50:00,78.56,78.59,78.54,78.59,52845.0,71.1758,71.203,71.1577,71.203,52845.0
2023-02-16 11:00:00,78.59,78.61,78.57,78.59,68574.0,71.203,71.2211,71.1849,71.203,68574.0
2023-02-16 11:10:00,78.6,78.61,78.58,78.59,34961.0,71.2121,71.2211,71.1939,71.203,34961.0
2023-02-16 11:20:00,78.59,78.64,78.58,78.64,74501.0,71.203,71.2483,71.1939,71.2483,74501.0
2023-02-16 11:30:00,78.64,78.69,78.63,78.69,160120.0,71.2483,71.2936,71.2392,71.2936,160120.0
2023-02-16 11:40:00,78.7,78.72,78.67,78.72,109671.0,71.3027,71.3208,71.2755,71.3208,109671.0
2023-02-16 11:50:00,78.72,78.72,78.67,78.68,108564.0,71.3208,71.3208,71.2755,71.2845,108564.0
2023-02-16 12:00:00,78.67,78.68,78.62,78.63,114215.0,71.2755,71.2845,71.2302,71.2392,114215.0
2023-02-16 12:10:00,78.63,78.64,78.62,78.63,31972.0,71.2392,71.2483,71.2302,71.2392,31972.0
2023-02-16 12:20:00,78.63,78.66,78.62,78.64,79865.0,71.2392,71.2664,71.2302,71.2483,79865.0
2023-02-16 12:30:00,78.65,78.67,78.64,78.67,51627.0,71.2574,71.2755,71.2483,71.2755,51627.0
2023-02-16 12:40:00,78.67,78.69,78.65,78.67,125541.0,71.2755,71.2936,71.2574,71.2755,125541.0
2023-02-16 12:50:00,78.66,78.67,78.61,78.65,75064.0,71.2664,71.2755,71.2211,71.2574,75064.0
2023-02-16 13:00:00,78.65,78.65,78.59,78.61,181987.0,71.2574,71.2574,71.203,71.2211,181987.0
2023-02-16 13:10:00,78.61,78.61,78.55,78.56,76976.0,71.2211,71.2211,71.1668,71.1758,76976.0
2023-02-16 13:20:00,78.56,78.57,78.53,78.54,61708.0,71.1758,71.1849,71.1486,71.1577,61708.0
2023-02-16 13:30:00,78.54,78.65,78.54,78.64,38303.0,71.1577,71.2574,71.1577,71.2483,38303.0
2023-02-16 13:40:00,78.65,78.65,78.61,78.63,65854.0,71.2574,71.2574,71.2211,71.2392,65854.0
2023-02-16 13:50:00,78.63,78.65,78.6,78.64,48800.0,71.2392,71.2574,71.2121,71.2483,48800.0
2023-02-16 14:00:00,78.65,78.7,78.64,78.7,61564.0,71.2574,71.3027,71.2483,71.3027,61564.0
2023-02-16 14:10:00,78.7,78.71,78.66,78.69,62990.0,71.3027,71.3117,71.2664,71.2936,62990.0
2023-02-16 14:20:00,78.68,78.69,78.65,78.66,61412.0,71.2845,71.2936,71.2574,71.2664,61412.0
2023-02-16 14:30:00,78.66,78.67,78.65,78.67,59219.0,71.2664,71.2755,71.2574,71.2755,59219.0
2023-02-16 14:40:00,78.67,78.67,78.62,78.63,67923.0,71.2755,71.2755,71.2302,71.2392,67923.0
2023-02-16 14:50:00,78.62,78.63,78.6,78.61,45801.0,71.2302,71.2392,71.2121,71.2211,45801.0
2023-02-16 15:00:00,78.61,78.61,78.46,78.54,188979.0,71.2211,71.2211,71.0852,71.1577,188979.0
2023-02-16 15:10:00,78.54,78.58,78.53,78.54,144102.0,71.1577,71.1939,71.1486,71.1577,144102.0
2023-02-16 15:20:00,78.53,78.55,78.47,78.47,86217.0,71.1486,71.1668,71.0943,71.0943,86217.0
2023-02-16 15:30:00,78.47,78.48,78.41,78.47,125054.0,71.0943,71.1033,71.0399,71.0943,125054.0
2023-02-16 15:40:00,78.48,78.48,78.45,78.48,106862.0,71.1033,71.1033,71.0762,71.1033,106862.0
2023-02-16 15:50:00,78.47,78.48,78.43,78.43,382932.0,71.0943,71.1033,71.058,71.058,382932.0
2023-02-17 09:30:00,78.21,78.33,78.21,78.29,64288.0,70.8587,70.9674,70.8587,70.9312,64288.0
2023-02-17 09:40:00,78.28,78.3,78.22,78.26,212345.0,70.9221,70.9403,70.8678,70.904,212345.0
2023-02-17 09:50:00,78.27,78.3,78.24,78.28,49383.0,70.9131,70.9403,70.8859,70.9221,49383.0
2023-02-17 10:00:00,78.28,78.36,78.28,78.35,122351.0,70.9221,70.9946,70.9221,70.9856,122351.0
2023-02-17 10:10:00,78.34,78.51,78.34,78.51,299658.0,70.9765,71.1305,70.9765,71.1305,299658.0
2023-02-17 10:20:00,78.51,78.51,78.39,78.4,154521.0,71.1305,71.1305,71.0218,71.0309,154521.0
2023-02-17 10:30:00,78.4,78.5,78.39,78.48,154338.0,71.0309,71.1215,71.0218,71.1033,154338.0
2023-02-17 10:40:00,78.48,78.48,78.42,78.46,85140.0,71.1033,71.1033,71.049,71.0852,85140.0
2023-02-17 10:50:00,78.45,78.46,78.42,78.45,57535.0,71.0762,71.0852,71.049,71.0762,57535.0
2023-02-17 11:00:00,78.45,78.45,78.41,78.43,40339.0,71.0762,71.0762,71.0399,71.058,40339.0
2023-02-17 11:10:00,78.42,78.44,78.37,78.38,28002.0,71.049,71.0671,71.0037,71.0127,28002.0
2023-02-17 11:20:00,78.38,78.39,78.36,78.37,31184.0,71.0127,71.0218,70.9946,71.0037,31184.0
2023-02-17 11:30:00,78.37,78.45,78.36,78.44,42314.0,71.0037,71.0762,70.9946,71.0671,42314.0
2023-02-17 11:40:00,78.44,78.5,78.43,78.48,107188.0,71.0671,71.1215,71.058,71.1033,107188.0
2023-02-17 11:50:00,78.47,78.5,78.47,78.49,53278.0,71.0943,71.1215,71.0943,71.1124,53278.0
2023-02-17 12:00:00,78.48,78.51,78.48,78.5,92042.0,71.1033,71.1305,71.1033,71.1215,92042.0
2023-02-17 12:10:00,78.5,78.53,78.47,78.48,79098.0,71.1215,71.1486,71.0943,71.1033,79098.0
2023-02-17 12:20:00,78.48,78.55,78.47,78.54,108436.0,71.1033,71.1668,71.0943,71.1577,108436.0
2023-02-17 12:30:00,78.54,78.54,78.5,78.52,60392.0,71.1577,71.1577,71.1215,71.1396,60392.0
2023-02-17 12:40:00,78.52,78.53,78.48,78.48,32704.0,71.1396,71.1486,71.1033,71.1033,32704.0
2023-02-17 12:50:00,78.48,78.5,78.45,78.45,35172.0,71.1033,71.1215,71.0762,71.0762,35172.0
2023-02-17 13:00:00,78.46,78.47,78.45,78.47,33939.0,71.0852,71.0943,71.0762,71.0943,33939.0
2023-02-17 13:10:00,78.47,78.49,78.46,78.47,32411.0,71.0943,71.1124,71.0852,71.0943,32411.0
2023-02-17 13:20:00,78.46,78.49,78.46,78.48,61346.0,71.0852,71.1124,71.0852,71.1033,61346.0
2023-02-17 13:30:00,78.48,78.49,78.47,78.47,34405.0,71.1033,71.1124,71.0943,71.0943,34405.0
2023-02-17 13:40:00,78.47,78.5,78.46,78.5,22225.0,71.0943,71.1215,71.0852,71.1215,22225.0
2023-02-17 13:50:00,78.5,78.51,78.48,78.51,37680.0,71.1215,71.1305,71.1033,71.1305,37680.0
2023-02-17 14:00:00,78.5,78.53,78.5,78.53,37938.0,71.1215,71.1486,71.1215,71.1486,37938.0
2023-02-17 14:10:00,78.53,78.54,78.5,78.53,44066.0,71.1486,71.1577,71.1215,71.1486,44066.0
2023-02-17 14:20:00,78.53,78.55,78.52,78.54,46605.0,71.1486,71.1668,71.1396,71.1577,46605.0
2023-02-17 14:30:00,78.54,78.56,78.53,78.55,87768.0,71.1577,71.1758,71.1486,71.1668,87768.0
2023-02-17 14:40:00,78.55,78.56,78.54,78.55,92149.0,71.1668,71.1758,71.1577,71.1668,92149.0
2023-02-17 14:50:00,78.55,78.6,78.54,78.59,122956.0,71.1668,71.2121,71.1577,71.203,122956.0
2023-02-17 15:00:00,78.59,78.62,78.58,78.61,42676.0,71.203,71.2302,71.1939,71.2211,42676.0
2023-02-17 15:10:00,78.61,78.61,78.59,78.6,61236.0,71.2211,71.2211,71.203,71.2121,61236.0
2023-02-17 15:20:00,78.59,78.6,78.57,78.58,123965.0,71.203,71.2121,71.1849,71.1939,123965.0
2023-02-17 15:30:00,78.58,78.6,78.56,78.58,510965.0,71.1939,71.2121,71.1758,71.1939,510965.0
2023-02-17 15:40:00,78.59,78.59,78.55,78.56,126352.0,71.203,71.203,71.1668,71.1758,126352.0
2023-02-17 15:50:00,78.56,78.57,78.55,78.57,279234.0,71.1758,71.1849,71.1668,71.1849,279234.0
2023-02-21 09:30:00,78.13,78.14,78.04,78.06,286436.0,70.7862,70.7953,70.7047,70.7228,286436.0
2023-02-21 09:40:00,78.06,78.13,77.95,77.97,233465.0,70.7228,70.7862,70.6232,70.6413,233465.0
2023-02-21 09:50:00,77.97,77.97,77.83,77.84,257616.0,70.6413,70.6413,70.5144,70.5235,257616.0
2023-02-21 10:00:00,77.84,77.92,77.84,77.91,228684.0,70.5235,70.596,70.5235,70.5869,228684.0
2023-02-21 10:10:00,77.91,77.99,77.89,77.98,86119.0,70.5869,70.6594,70.5688,70.6503,86119.0
2023-02-21 10:20:00,77.98,78.02,77.97,77.98,75044.0,70.6503,70.6866,70.6413,70.6503,75044.0
2023-02-21 10:30:00,77.98,78.05,77.98,78.03,68495.0,70.6503,70.7138,70.6503,70.6956,68495.0
2023-02-21 10:40:00,78.03,78.08,78.02,78.04,155121.0,70.6956,70.7409,70.6866,70.7047,155121.0
2023-02-21 10:50:00,78.04,78.05,78.0,78.0,82543.0,70.7047,70.7138,70.6685,70.6685,82543.0
2023-02-21 11:00:00,77.99,78.04,77.97,77.99,47188.0,70.6594,70.7047,70.6413,70.6594,47188.0
2023-02-21 11:10:00,77.98,78.0,77.97,78.0,230494.0,70.6503,70.6685,70.6413,70.6685,230494.0
2023-02-21 11:20:00,78.0,78.03,77.96,77.97,75699.0,70.6685,70.6956,70.6322,70.6413,75699.0
2023-02-21 11:30:00,77.98,78.0,77.96,77.98,32558.0,70.6503,70.6685,70.6322,70.6503,32558.0
2023-02-21 11:40:00,77.98,78.01,77.97,78.01,39469.0,70.6503,70.6775,70.6413,70.6775,39469.0
2023-02-21 11:50:00,78.01,78.02,77.98,77.99,40084.0,70.6775,70.6866,70.6503,70.6594,40084.0
2023-02-21 12:00:00,78.0,78.02,77.99,78.02,17923.0,70.6685,70.6866,70.6594,70.6866,17923.0
2023-02-21 12:10:00,78.02,78.02,77.97,77.98,68312.0,70.6866,70.6866,70.6413,70.6503,68312.0
2023-02-21 12:20:00,77.98,77.98,77.97,77.98,26346.0,70.6503,70.6503,70.6413,70.6503,26346.0
2023-02-21 12:30:00,77.98,78.01,77.97,77.99,47244.0,70.6503,70.6775,70.6413,70.6594,47244.0
2023-02-21 12:40:00,77.98,77.99,77.96,77.97,17490.0,70.6503,70.6594,70.6322,70.6413,17490.0
2023-02-21 12:50:00,77.97,77.97,77.94,77.95,26429.0,70.6413,70.6413,70.6141,70.6232,26429.0
2023-02-21 13:00:00,77.95,77.97,77.91,77.95,26280.0,70.6232,70.6413,70.5869,70.6232,26280.0
2023-02-21 13:10:00,77.95,77.95,77.86,77.87,193540.0,70.6232,70.6232,70.5416,70.5507,193540.0
2023-02-21 13:20:00,77.87,77.87,77.83,77.84,71572.0,70.5507,70.5507,70.5144,70.5235,71572.0
2023-02-21 13:30:00,77.85,77.86,77.81,77.81,38433.0,70.5326,70.5416,70.4963,70.4963,38433.0
2023-02-21 13:40:00,77.82,77.84,77.79,77.8,160777.0,70.5054,70.5235,70.4782,70.4873,160777.0
2023-02-21 13:50:00,77.8,77.81,77.77,77.8,267051.0,70.4873,70.4963,70.4601,70.4873,267051.0
2023-02-21 14:00:00,77.8,77.81,77.78,77.79,39319.0,70.4873,70.4963,70.4691,70.4782,39319.0
2023-02-21 14:10:00,77.79,77.81,77.77,77.78,55233.0,70.4782,70.4963,70.4601,70.4691,55233.0
2023-02-21 14:20:00,77.78,77.8,77.76,77.79,42038.0,70.4691,70.4873,70.451,70.4782,42038.0
2023-02-21 14:30:00,77.79,77.84,77.78,77.84,66030.0,70.4782,70.5235,70.4691,70.5235,66030.0
2023-02-21 14:40:00,77.84,77.84,77.81,77.82,189975.0,70.5235,70.5235,70.4963,70.5054,189975.0
2023-02-21 14:50:00,77.82,77.82,77.79,77.8,59190.0,70.5054,70.5054,70.4782,70.4873,59190.0
2023-02-21 15:00:00,77.81,77.82,77.8,77.82,24886.0,70.4963,70.5054,70.4873,70.5054,24886.0
2023-02-21 15:10:00,77.81,77.85,77.79,77.8,46990.0,70.4963,70.5326,70.4782,70.4873,46990.0
2023-02-21 15:20:00,77.81,77.84,77.8,77.83,43236.0,70.4963,70.5235,70.4873,70.5144,43236.0
2023-02-21 15:30:00,77.84,77.86,77.82,77.83,95080.0,70.5235,70.5416,70.5054,70.5144,95080.0
2023-02-21 15:40:00,77.82,77.87,77.82,77.82,185768.0,70.5054,70.5507,70.5054,70.5054,185768.0
2023-02-21 15:50:00,77.83,77.83,77.73,77.75,304031.0,70.5144,70.5144,70.4238,70.442,304031.0
2023-02-22 09:30:00,77.94,78.01,77.9,77.98,333992.0,70.6141,70.6775,70.5779,70.6503,333992.0
2023-02-22 09:40:00,77.99,78.04,77.99,78.04,259089.0,70.6594,70.7047,70.6594,70.7047,259089.0
2023-02-22 09:50:00,78.03,78.06,78.02,78.04,35176.0,70.6956,70.7228,70.6866,70.7047,35176.0
2023-02-22 10:00:00,78.04,78.04,77.97,78.0,27790.0,70.7047,70.7047,70.6413,70.6685,27790.0
2023-02-22 10:10:00,77.98,77.99,77.92,77.95,101307.0,70.6503,70.6594,70.596,70.6232,101307.0
2023-02-22 10:20:00,77.96,78.01,77.95,77.97,73551.0,70.6322,70.6775,70.6232,70.6413,73551.0
2023-02-22 10:30:00,77.96,78.0,77.9,77.97,184937.0,70.6322,70.6685,70.5779,70.6413,184937.0
2023-02-22 10:40:00,77.97,78.0,77.96,78.0,39566.0,70.6413,70.6685,70.6322,70.6685,39566.0
2023-02-22 10:50:00,78.0,78.01,77.97,78.0,121601.0,70.6685,70.6775,70.6413,70.6685,121601.0
2023-02-22 11:00:00,78.01,78.01,77.95,77.97,84610.0,70.6775,70.6775,70.6232,70.6413,84610.0
2023-02-22 11:10:00,77.97,77.98,77.95,77.96,16536.0,70.6413,70.6503,70.6232,70.6322,16536.0
2023-02-22 11:20:00,77.96,77.98,77.95,77.95,43216.0,70.6322,70.6503,70.6232,70.6232,43216.0
2023-02-22 11:30:00,77.96,77.96,77.93,77.94,35167.0,70.6322,70.6322,70.605,70.6141,35167.0
2023-02-22 11:40:00,77.94,77.96,77.92,77.95,20763.0,70.6141,70.6322,70.596,70.6232,20763.0
2023-02-22 11:50:00,77.96,77.98,77.96,77.96,16176.0,70.6322,70.6503,70.6322,70.6322,16176.0
2023-02-22 12:00:00,77.97,77.97,77.95,77.97,63104.0,70.6413,70.6413,70.6232,70.6413,63104.0
2023-02-22 12:10:00,77.96,77.99,77.95,77.97,199146.0,70.6322,70.6594,70.6232,70.6413,199146.0
2023-02-22 12:20:00,77.97,78.0,77.96,77.98,30007.0,70.6413,70.6685,70.6322,70.6503,30007.0
2023-02-22 12:30:00,77.98,78.01,77.97,78.0,17734.0,70.6503,70.6775,70.6413,70.6685,17734.0
2023-02-22 12:40:00,78.01,78.02,78.0,78.02,27350.0,70.6775,70.6866,70.6685,70.6866,27350.0
2023-02-22 12:50:00,78.02,78.02,77.98,78.0,22161.0,70.6866,70.6866,70.6503,70.6685,22161.0
2023-02-22 13:00:00,78.0,78.03,77.98,78.02,40455.0,70.6685,70.6956,70.6503,70.6866,40455.0
2023-02-22 13:10:00,78.02,78.05,78.01,78.04,27245.0,70.6866,70.7138,70.6775,70.7047,27245.0
2023-02-22 13:20:00,78.04,78.06,78.03,78.04,11441.0,70.7047,70.7228,70.6956,70.7047,11441.0
2023-02-22 13:30:00,78.05,78.08,78.03,78.08,25068.0,70.7138,70.7409,70.6956,70.7409,25068.0
2023-02-22 13:40:00,78.08,78.08,78.04,78.06,124781.0,70.7409,70.7409,70.7047,70.7228,124781.0
2023-02-22 13:50:00,78.06,78.07,78.01,78.07,39413.0,70.7228,70.7319,70.6775,70.7319,39413.0
2023-02-22 14:00:00,78.06,78.09,77.96,78.01,166443.0,70.7228,70.75,70.6322,70.6775,166443.0
2023-02-22 14:10:00,78.01,78.02,77.91,77.96,99684.0,70.6775,70.6866,70.5869,70.6322,99684.0
2023-02-22 14:20:00,77.97,77.99,77.92,77.94,59480.0,70.6413,70.6594,70.596,70.6141,59480.0
2023-02-22 14:30:00,77.93,77.94,77.9,77.92,27864.0,70.605,70.6141,70.5779,70.596,27864.0
2023-02-22 14:40:00,77.92,77.96,77.89,77.96,75822.0,70.596,70.6322,70.5688,70.6322,75822.0
2023-02-22 14:50:00,77.96,77.96,77.87,77.87,86406.0,70.6322,70.6322,70.5507,70.5507,86406.0
2023-02-22 15:00:00,77.88,77.89,77.83,77.87,55520.0,70.5597,70.5688,70.5144,70.5507,55520.0
2023-02-22 15:10:00,77.87,77.89,77.85,77.87,52866.0,70.5507,70.5688,70.5326,70.5507,52866.0
2023-02-22 15:20:00,77.87,77.88,77.84,77.85,42738.0,70.5507,70.5597,70.5235,70.5326,42738.0
2023-02-22 15:30:00,77.85,77.85,77.82,77.82,42520.0,70.5326,70.5326,70.5054,70.5054,42520.0
2023-02-22 15:40:00,77.82,77.85,77.81,77.84,53052.0,70.5054,70.5326,70.4963,70.5235,53052.0
2023-02-22 15:50:00,77.84,77.87,77.82,77.84,96884.0,70.5235,70.5507,70.5054,70.5235,96884.0
2023-02-23 09:30:00,77.99,78.0,77.93,77.97,141464.0,70.6594,70.6685,70.605,70.6413,141464.0
2023-02-23 09:40:00,77.98,78.11,77.94,78.08,327821.0,70.6503,70.7681,70.6141,70.7409,327821.0
2023-02-23 09:50:00,78.07,78.14,78.06,78.09,83567.0,70.7319,70.7953,70.7228,70.75,83567.0
2023-02-23 10:00:00,78.09,78.1,78.03,78.06,113210.0,70.75,70.7591,70.6956,70.7228,113210.0
2023-02-23 10:10:00,78.06,78.11,78.03,78.1,54130.0,70.7228,70.7681,70.6956,70.7591,54130.0
2023-02-23 10:20:00,78.1,78.11,78.04,78.06,118974.0,70.7591,70.7681,70.7047,70.7228,118974.0
2023-02-23 10:30:00,78.05,78.05,77.99,78.03,610711.0,70.7138,70.7138,70.6594,70.6956,610711.0
2023-02-23 10:40:00,78.02,78.03,77.96,77.97,95100.0,70.6866,70.6956,70.6322,70.6413,95100.0
2023-02-23 10:50:00,77.96,77.98,77.94,77.95,83694.0,70.6322,70.6503,70.6141,70.6232,83694.0
2023-02-23 11:00:00,77.94,78.01,77.94,77.97,22919.0,70.6141,70.6775,70.6141,70.6413,22919.0
2023-02-23 11:10:00,77.97,77.98,77.93,77.97,44157.0,70.6413,70.6503,70.605,70.6413,44157.0
2023-02-23 11:20:00,77.98,78.03,77.98,78.01,27871.0,70.6503,70.6956,70.6503,70.6775,27871.0
2023-02-23 11:30:00,78.01,78.06,78.01,78.04,46619.0,70.6775,70.7228,70.6775,70.7047,46619.0
2023-02-23 11:40:00,78.03,78.05,78.0,78.0,53357.0,70.6956,70.7138,70.6685,70.6685,53357.0
2023-02-23 11:50:00,78.0,78.01,77.96,77.97,411728.0,70.6685,70.6775,70.6322,70.6413,411728.0
2023-02-23 12:00:00,77.97,78.0,77.97,78.0,54092.0,70.6413,70.6685,70.6413,70.6685,54092.0
2023-02-23 12:10:00,78.0,78.01,77.98,78.0,33112.0,70.6685,70.6775,70.6503,70.6685,33112.0
2023-02-23 12:20:00,78.0,78.03,78.0,78.02,55707.0,70.6685,70.6956,70.6685,70.6866,55707.0
2023-02-23 12:30:00,78.01,78.06,78.01,78.06,46489.0,70.6775,70.7228,70.6775,70.7228,46489.0
2023-02-23 12:40:00,78.06,78.07,78.02,78.03,25774.0,70.7228,70.7319,70.6866,70.6956,25774.0
2023-02-23 12:50:00,78.04,78.08,78.03,78.07,36812.0,70.7047,70.7409,70.6956,70.7319,36812.0
2023-02-23 13:00:00,78.06,78.09,78.01,78.03,93809.0,70.7228,70.75,70.6775,70.6956,93809.0
2023-02-23 13:10:00,78.03,78.07,78.03,78.06,43578.0,70.6956,70.7319,70.6956,70.7228,43578.0
2023-02-23 13:20:00,78.06,78.09,78.06,78.09,24168.0,70.7228,70.75,70.7228,70.75,24168.0
2023-02-23 13:30:00,78.08,78.13,78.08,78.13,36434.0,70.7409,70.7862,70.7409,70.7862,36434.0
2023-02-23 13:40:00,78.13,78.19,78.13,78.19,31323.0,70.7862,70.8406,70.7862,70.8406,31323.0
2023-02-23 13:50:00,78.2,78.23,78.18,78.19,172224.0,70.8497,70.8768,70.8315,70.8406,172224.0
2023-02-23 14:00:00,78.2,78.24,78.18,78.21,68927.0,70.8497,70.8859,70.8315,70.8587,68927.0
2023-02-23 14:10:00,78.21,78.24,78.19,78.23,103480.0,70.8587,70.8859,70.8406,70.8768,103480.0
2023-02-23 14:20:00,78.23,78.27,78.23,78.25,40889.0,70.8768,70.9131,70.8768,70.895,40889.0
2023-02-23 14:30:00,78.25,78.27,78.24,78.26,414269.0,70.895,70.9131,70.8859,70.904,414269.0
2023-02-23 14:40:00,78.27,78.27,78.22,78.23,36741.0,70.9131,70.9131,70.8678,70.8768,36741.0
2023-02-23 14:50:00,78.23,78.23,78.18,78.2,165533.0,70.8768,70.8768,70.8315,70.8497,165533.0
2023-02-23 15:00:00,78.19,78.23,78.19,78.19,102696.0,70.8406,70.8768,70.8406,70.8406,102696.0
2023-02-23 15:10:00,78.2,78.26,78.2,78.26,41102.0,70.8497,70.904,70.8497,70.904,41102.0
2023-02-23 15:20:00,78.26,78.26,78.23,78.25,44614.0,70.904,70.904,70.8768,70.895,44614.0
2023-02-23 15:30:00,78.25,78.25,78.24,78.24,176444.0,70.895,70.895,70.8859,70.8859,176444.0
2023-02-23 15:40:00,78.25,78.26,78.22,78.23,182227.0,70.895,70.904,70.8678,70.8768,182227.0
2023-02-23 15:50:00,78.23,78.27,78.21,78.25,288844.0,70.8768,70.9131,70.8587,70.895,288844.0
2023-02-24 09:30:00,77.7,77.8,77.65,77.8,635807.0,70.3966,70.4873,70.3513,70.4873,635807.0
2023-02-24 09:40:00,77.8,77.8,77.66,77.69,108434.0,70.4873,70.4873,70.3604,70.3876,108434.0
2023-02-24 09:50:00,77.69,77.81,77.69,77.8,166339.0,70.3876,70.4963,70.3876,70.4873,166339.0
2023-02-24 10:00:00,77.79,77.88,77.73,77.83,287186.0,70.4782,70.5597,70.4238,70.5144,287186.0
2023-02-24 10:10:00,77.83,77.86,77.76,77.77,31943.0,70.5144,70.5416,70.451,70.4601,31943.0
2023-02-24 10:20:00,77.76,77.82,77.75,77.79,36597.0,70.451,70.5054,70.442,70.4782,36597.0
2023-02-24 10:30:00,77.79,77.83,77.74,77.75,34539.0,70.4782,70.5144,70.4329,70.442,34539.0
2023-02-24 10:40:00,77.75,77.82,77.74,77.8,157345.0,70.442,70.5054,70.4329,70.4873,157345.0
2023-02-24 10:50:00,77.8,77.83,77.78,77.78,334417.0,70.4873,70.5144,70.4691,70.4691,334417.0
2023-02-24 11:00:00,77.77,77.8,77.76,77.79,35431.0,70.4601,70.4873,70.451,70.4782,35431.0
2023-02-24 11:10:00,77.8,77.81,77.77,77.8,57403.0,70.4873,70.4963,70.4601,70.4873,57403.0
2023-02-24 11:20:00,77.8,77.83,77.79,77.82,45807.0,70.4873,70.5144,70.4782,70.5054,45807.0
2023-02-24 11:30:00,77.82,77.83,77.8,77.81,72363.0,70.5054,70.5144,70.4873,70.4963,72363.0
2023-02-24 11:40:00,77.81,77.82,77.77,77.78,39977.0,70.4963,70.5054,70.4601,70.4691,39977.0
2023-02-24 11:50:00,77.79,77.79,77.71,77.72,39751.0,70.4782,70.4782,70.4057,70.4148,39751.0
2023-02-24 12:00:00,77.72,77.73,77.68,77.73,34902.0,70.4148,70.4238,70.3785,70.4238,34902.0
2023-02-24 12:10:00,77.73,77.74,77.7,77.7,83131.0,70.4238,70.4329,70.3966,70.3966,83131.0
2023-02-24 12:20:00,77.7,77.73,77.69,77.72,27350.0,70.3966,70.4238,70.3876,70.4148,27350.0
2023-02-24 12:30:00,77.72,77.77,77.71,77.73,23098.0,70.4148,70.4601,70.4057,70.4238,23098.0
2023-02-24 12:40:00,77.73,77.75,77.71,77.72,38498.0,70.4238,70.442,70.4057,70.4148,38498.0
2023-02-24 12:50:00,77.71,77.73,77.7,77.71,64114.0,70.4057,70.4238,70.3966,70.4057,64114.0
2023-02-24 13:00:00,77.71,77.73,77.7,77.72,363998.0,70.4057,70.4238,70.3966,70.4148,363998.0
2023-02-24 13:10:00,77.72,77.72,77.69,77.72,186912.0,70.4148,70.4148,70.3876,70.4148,186912.0
2023-02-24 13:20:00,77.71,77.8,77.71,77.79,68939.0,70.4057,70.4873,70.4057,70.4782,68939.0
2023-02-24 13:30:00,77.78,77.78,77.75,77.77,30163.0,70.4691,70.4691,70.442,70.4601,30163.0
2023-02-24 13:40:00,77.77,77.77,77.75,77.76,37458.0,70.4601,70.4601,70.442,70.451,37458.0
2023-02-24 13:50:00,77.76,77.8,77.75,77.79,26466.0,70.451,70.4873,70.442,70.4782,26466.0
2023-02-24 14:00:00,77.79,77.81,77.78,77.8,24910.0,70.4782,70.4963,70.4691,70.4873,24910.0
2023-02-24 14:10:00,77.81,77.83,77.79,77.81,27878.0,70.4963,70.5144,70.4782,70.4963,27878.0
2023-02-24 14:20:00,77.81,77.85,77.8,77.85,26319.0,70.4963,70.5326,70.4873,70.5326,26319.0
2023-02-24 14:30:00,77.84,77.85,77.81,77.84,18166.0,70.5235,70.5326,70.4963,70.5235,18166.0
2023-02-24 14:40:00,77.84,77.87,77.81,77.86,39370.0,70.5235,70.5507,70.4963,70.5416,39370.0
2023-02-24 14:50:00,77.85,77.89,77.83,77.88,55453.0,70.5326,70.5688,70.5144,70.5597,55453.0
2023-02-24 15:00:00,77.88,77.91,77.88,77.91,92583.0,70.5597,70.5869,70.5597,70.5869,92583.0
2023-02-24 15:10:00,77.9,77.91,77.87,77.89,71052.0,70.5779,70.5869,70.5507,70.5688,71052.0
2023-02-24 15:20:00,77.89,77.92,77.88,77.91,332184.0,70.5688,70.596,70.5597,70.5869,332184.0
2023-02-24 15:30:00,77.9,77.91,77.86,77.88,268160.0,70.5779,70.5869,70.5416,70.5597,268160.0
2023-02-24 15:40:00,77.89,77.9,77.88,77.89,49578.0,70.5688,70.5779,70.5597,70.5688,49578.0
2023-02-24 15:50:00,77.89,77.89,77.83,77.84,104366.0,70.5688,70.5688,70.5144,70.5235,104366.0
2023-02-27 09:30:00,78.05,78.05,77.98,77.98,433814.0,70.7138,70.7138,70.6503,70.6503,433814.0
2023-02-27 09:40:00,77.99,78.06,77.98,78.04,172807.0,70.6594,70.7228,70.6503,70.7047,172807.0
2023-02-27 09:50:00,78.05,78.13,78.05,78.09,40633.0,70.7138,70.7862,70.7138,70.75,40633.0
2023-02-27 10:00:00,78.09,78.1,78.01,78.05,231504.0,70.75,70.7591,70.6775,70.7138,231504.0
2023-02-27 10:10:00,78.05,78.05,77.99,78.03,36096.0,70.7138,70.7138,70.6594,70.6956,36096.0
2023-02-27 10:20:00,78.03,78.05,78.02,78.02,193398.0,70.6956,70.7138,70.6866,70.6866,193398.0
2023-02-27 10:30:00,78.02,78.02,77.93,77.97,109925.0,70.6866,70.6866,70.605,70.6413,109925.0
2023-02-27 10:40:00,77.97,77.97,77.91,77.94,184502.0,70.6413,70.6413,70.5869,70.6141,184502.0
2023-02-27 10:50:00,77.95,77.99,77.92,77.98,114536.0,70.6232,70.6594,70.596,70.6503,114536.0
2023-02-27 11:00:00,77.98,78.02,77.98,78.01,82214.0,70.6503,70.6866,70.6503,70.6775,82214.0
2023-02-27 11:10:00,78.01,78.02,77.93,77.94,32536.0,70.6775,70.6866,70.605,70.6141,32536.0
2023-02-27 11:20:00,77.94,77.94,77.9,77.91,29468.0,70.6141,70.6141,70.5779,70.5869,29468.0
2023-02-27 11:30:00,77.91,77.92,77.87,77.92,23718.0,70.5869,70.596,70.5507,70.596,23718.0
2023-02-27 11:40:00,77.92,77.94,77.91,77.93,29067.0,70.596,70.6141,70.5869,70.605,29067.0
2023-02-27 11:50:00,77.94,77.96,77.93,77.95,61807.0,70.6141,70.6322,70.605,70.6232,61807.0
2023-02-27 12:00:00,77.95,77.97,77.93,77.94,50797.0,70.6232,70.6413,70.605,70.6141,50797.0
2023-02-27 12:10:00,77.94,77.97,77.94,77.95,16025.0,70.6141,70.6413,70.6141,70.6232,16025.0
2023-02-27 12:20:00,77.96,77.96,77.9,77.92,46026.0,70.6322,70.6322,70.5779,70.596,46026.0
2023-02-27 12:30:00,77.92,77.92,77.89,77.92,25583.0,70.596,70.596,70.5688,70.596,25583.0
2023-02-27 12:40:00,77.91,77.92,77.9,77.91,17165.0,70.5869,70.596,70.5779,70.5869,17165.0
2023-02-27 12:50:00,77.92,77.95,77.91,77.95,221230.0,70.596,70.6232,70.5869,70.6232,221230.0
2023-02-27 13:00:00,77.95,77.99,77.94,77.99,65420.0,70.6232,70.6594,70.6141,70.6594,65420.0
2023-02-27 13:10:00,78.0,78.0,77.96,77.98,24947.0,70.6685,70.6685,70.6322,70.6503,24947.0
2023-02-27 13:20:00,77.98,77.99,77.97,77.98,30424.0,70.6503,70.6594,70.6413,70.6503,30424.0
2023-02-27 13:30:00,77.98,77.99,77.96,77.98,32635.0,70.6503,70.6594,70.6322,70.6503,32635.0
2023-02-27 13:40:00,77.98,77.99,77.97,77.98,16051.0,70.6503,70.6594,70.6413,70.6503,16051.0
2023-02-27 13:50:00,77.98,78.0,77.98,77.99,12778.0,70.6503,70.6685,70.6503,70.6594,12778.0
2023-02-27 14:00:00,77.98,78.0,77.97,77.99,26790.0,70.6503,70.6685,70.6413,70.6594,26790.0
2023-02-27 14:10:00,77.99,77.99,77.97,77.97,38551.0,70.6594,70.6594,70.6413,70.6413,38551.0
2023-02-27 14:20:00,77.96,77.99,77.96,77.98,22810.0,70.6322,70.6594,70.6322,70.6503,22810.0
2023-02-27 14:30:00,77.97,78.0,77.97,78.0,17812.0,70.6413,70.6685,70.6413,70.6685,17812.0
2023-02-27 14:40:00,78.0,78.01,77.98,77.99,34842.0,70.6685,70.6775,70.6503,70.6594,34842.0
2023-02-27 14:50:00,77.99,77.99,77.96,77.97,38117.0,70.6594,70.6594,70.6322,70.6413,38117.0
2023-02-27 15:00:00,77.97,77.97,77.93,77.95,14809.0,70.6413,70.6413,70.605,70.6232,14809.0
2023-02-27 15:10:00,77.94,77.97,77.94,77.95,104965.0,70.6141,70.6413,70.6141,70.6232,104965.0
2023-02-27 15:20:00,77.95,77.96,77.93,77.95,25014.0,70.6232,70.6322,70.605,70.6232,25014.0
2023-02-27 15:30:00,77.95,77.96,77.93,77.94,27313.0,70.6232,70.6322,70.605,70.6141,27313.0
2023-02-27 15:40:00,77.93,77.95,77.92,77.94,78735.0,70.605,70.6232,70.596,70.6141,78735.0
2023-02-27 15:50:00,77.94,77.99,77.93,77.97,269693.0,70.6141,70.6594,70.605,70.6413,269693.0
2023-02-28 09:30:00,77.76,77.76,77.61,77.62,177542.0,70.451,70.451,70.3151,70.3242,177542.0
2023-02-28 09:40:00,77.62,77.72,77.61,77.69,129037.0,70.3242,70.4148,70.3151,70.3876,129037.0
2023-02-28 09:50:00,77.68,77.72,77.65,77.67,75474.0,70.3785,70.4148,70.3513,70.3695,75474.0
2023-02-28 10:00:00,77.68,77.76,77.68,77.75,598484.0,70.3785,70.451,70.3785,70.442,598484.0
2023-02-28 10:10:00,77.75,77.79,77.73,77.77,92090.0,70.442,70.4782,70.4238,70.4601,92090.0
2023-02-28 10:20:00,77.78,77.81,77.77,77.79,92774.0,70.4691,70.4963,70.4601,70.4782,92774.0
2023-02-28 10:30:00,77.8,77.8,77.74,77.74,68798.0,70.4873,70.4873,70.4329,70.4329,68798.0
2023-02-28 10:40:00,77.74,77.79,77.74,77.77,46672.0,70.4329,70.4782,70.4329,70.4601,46672.0
2023-02-28 10:50:00,77.76,77.79,77.76,77.77,71639.0,70.451,70.4782,70.451,70.4601,71639.0
2023-02-28 11:00:00,77.78,77.84,77.78,77.83,87640.0,70.4691,70.5235,70.4691,70.5144,87640.0
2023-02-28 11:10:00,77.83,77.87,77.82,77.86,76026.0,70.5144,70.5507,70.5054,70.5416,76026.0
2023-02-28 11:20:00,77.84,77.89,77.84,77.87,49799.0,70.5235,70.5688,70.5235,70.5507,49799.0
2023-02-28 11:30:00,77.86,77.87,77.83,77.83,263915.0,70.5416,70.5507,70.5144,70.5144,263915.0
2023-02-28 11:40:00,77.83,77.85,77.81,77.83,81137.0,70.5144,70.5326,70.4963,70.5144,81137.0
2023-02-28 11:50:00,77.83,77.85,77.82,77.84,41143.0,70.5144,70.5326,70.5054,70.5235,41143.0
2023-02-28 12:00:00,77.83,77.86,77.82,77.84,41185.0,70.5144,70.5416,70.5054,70.5235,41185.0
2023-02-28 12:10:00,77.85,77.88,77.85,77.88,60674.0,70.5326,70.5597,70.5326,70.5597,60674.0
2023-02-28 12:20:00,77.87,77.91,77.87,77.91,162028.0,70.5507,70.5869,70.5507,70.5869,162028.0
2023-02-28 12:30:00,77.9,77.91,77.89,77.89,194201.0,70.5779,70.5869,70.5688,70.5688,194201.0
2023-02-28 12:40:00,77.89,77.89,77.87,77.89,26649.0,70.5688,70.5688,70.5507,70.5688,26649.0
2023-02-28 12:50:00,77.89,77.94,77.88,77.92,82094.0,70.5688,70.6141,70.5597,70.596,82094.0
2023-02-28 13:00:00,77.92,77.93,77.89,77.9,38950.0,70.596,70.605,70.5688,70.5779,38950.0
2023-02-28 13:10:00,77.9,77.9,77.88,77.89,55522.0,70.5779,70.5779,70.5597,70.5688,55522.0
2023-02-28 13:20:00,77.89,77.89,77.85,77.86,48981.0,70.5688,70.5688,70.5326,70.5416,48981.0
2023-02-28 13:30:00,77.85,77.86,77.83,77.83,49124.0,70.5326,70.5416,70.5144,70.5144,49124.0
2023-02-28 13:40:00,77.83,77.83,77.81,77.81,46323.0,70.5144,70.5144,70.4963,70.4963,46323.0
2023-02-28 13:50:00,77.81,77.85,77.81,77.84,46910.0,70.4963,70.5326,70.4963,70.5235,46910.0
2023-02-28 14:00:00,77.85,77.87,77.85,77.86,338034.0,70.5326,70.5507,70.5326,70.5416,338034.0
2023-02-28 14:10:00,77.87,77.88,77.86,77.88,47817.0,70.5507,70.5597,70.5416,70.5597,47817.0
2023-02-28 14:20:00,77.88,77.9,77.88,77.89,79890.0,70.5597,70.5779,70.5597,70.5688,79890.0
2023-02-28 14:30:00,77.89,77.92,77.88,77.91,419352.0,70.5688,70.596,70.5597,70.5869,419352.0
2023-02-28 14:40:00,77.92,77.96,77.91,77.95,86216.0,70.596,70.6322,70.5869,70.6232,86216.0
2023-02-28 14:50:00,77.95,77.98,77.93,77.94,154818.0,70.6232,70.6503,70.605,70.6141,154818.0
2023-02-28 15:00:00,77.95,77.98,77.93,77.97,110818.0,70.6232,70.6503,70.605,70.6413,110818.0
2023-02-28 15:10:00,77.97,77.97,77.92,77.92,554369.0,70.6413,70.6413,70.596,70.596,554369.0
2023-02-28 15:20:00,77.92,77.94,77.91,77.94,65371.0,70.596,70.6141,70.5869,70.6141,65371.0
2023-02-28 15:30:00,77.94,77.97,77.93,77.97,349664.0,70.6141,70.6413,70.605,70.6413,349664.0
2023-02-28 15:40:00,77.97,77.97,77.95,77.96,245705.0,70.6413,70.6413,70.6232,70.6322,245705.0
2023-02-28 15:50:00,77.97,78.01,77.93,77.95,475811.0,70.6413,70.6775,70.605,70.6232,475811.0
2023-03-01 09:30:00,77.56,77.56,77.48,77.52,71174.0,70.4636,70.4636,70.3909,70.4273,71174.0
2023-03-01 09:40:00,77.5,77.54,77.46,77.54,34338.0,70.4091,70.4454,70.3728,70.4454,34338.0
2023-03-01 09:50:00,77.54,77.55,77.49,77.5,35269.0,70.4454,70.4545,70.4,70.4091,35269.0
2023-03-01 10:00:00,77.51,77.71,77.25,77.3,273450.0,70.4182,70.5999,70.182,70.2274,273450.0
2023-03-01 10:10:00,77.29,77.3,77.22,77.28,629088.0,70.2183,70.2274,70.1547,70.2092,629088.0
2023-03-01 10:20:00,77.3,77.34,77.26,77.29,135561.0,70.2274,70.2637,70.1911,70.2183,135561.0
2023-03-01 10:30:00,77.3,77.34,77.26,77.32,102906.0,70.2274,70.2637,70.1911,70.2456,102906.0
2023-03-01 10:40:00,77.34,77.35,77.28,77.34,91657.0,70.2637,70.2728,70.2092,70.2637,91657.0
2023-03-01 10:50:00,77.33,77.37,77.3,77.37,46548.0,70.2546,70.291,70.2274,70.291,46548.0
2023-03-01 11:00:00,77.34,77.35,77.27,77.28,134702.0,70.2637,70.2728,70.2001,70.2092,134702.0
2023-03-01 11:10:00,77.27,77.31,77.27,77.29,190723.0,70.2001,70.2365,70.2001,70.2183,190723.0
2023-03-01 11:20:00,77.29,77.31,77.26,77.3,60880.0,70.2183,70.2365,70.1911,70.2274,60880.0
2023-03-01 11:30:00,77.31,77.32,77.28,77.3,47794.0,70.2365,70.2456,70.2092,70.2274,47794.0
2023-03-01 11:40:00,77.3,77.34,77.29,77.34,36637.0,70.2274,70.2637,70.2183,70.2637,36637.0
2023-03-01 11:50:00,77.34,77.42,77.34,77.38,24698.0,70.2637,70.3364,70.2637,70.3001,24698.0
2023-03-01 12:00:00,77.39,77.42,77.38,77.41,184826.0,70.3092,70.3364,70.3001,70.3273,184826.0
2023-03-01 12:10:00,77.42,77.44,77.41,77.42,30056.0,70.3364,70.3546,70.3273,70.3364,30056.0
2023-03-01 12:20:00,77.42,77.42,77.36,77.37,59136.0,70.3364,70.3364,70.2819,70.291,59136.0
2023-03-01 12:30:00,77.37,77.38,77.35,77.36,25604.0,70.291,70.3001,70.2728,70.2819,25604.0
2023-03-01 12:40:00,77.36,77.37,77.33,77.34,158890.0,70.2819,70.291,70.2546,70.2637,158890.0
2023-03-01 12:50:00,77.34,77.35,77.3,77.31,50126.0,70.2637,70.2728,70.2274,70.2365,50126.0
2023-03-01 13:00:00,77.31,77.32,77.29,77.3,28222.0,70.2365,70.2456,70.2183,70.2274,28222.0
2023-03-01 13:10:00,77.31,77.32,77.3,77.3,10955.0,70.2365,70.2456,70.2274,70.2274,10955.0
2023-03-01 13:20:00,77.3,77.31,77.28,77.28,27854.0,70.2274,70.2365,70.2092,70.2092,27854.0
2023-03-01 13:30:00,77.28,77.29,77.26,77.29,21776.0,70.2092,70.2183,70.1911,70.2183,21776.0
2023-03-01 13:40:00,77.28,77.29,77.24,77.26,23356.0,70.2092,70.2183,70.1729,70.1911,23356.0
2023-03-01 13:50:00,77.27,77.28,77.26,77.27,56426.0,70.2001,70.2092,70.1911,70.2001,56426.0
2023-03-01 14:00:00,77.26,77.26,77.23,77.26,57632.0,70.1911,70.1911,70.1638,70.1911,57632.0
2023-03-01 14:10:00,77.26,77.3,77.25,77.25,78062.0,70.1911,70.2274,70.182,70.182,78062.0
2023-03-01 14:20:00,77.26,77.27,77.24,77.24,66144.0,70.1911,70.2001,70.1729,70.1729,66144.0
2023-03-01 14:30:00,77.24,77.25,77.22,77.25,62283.0,70.1729,70.182,70.1547,70.182,62283.0
2023-03-01 14:40:00,77.26,77.26,77.23,77.26,40741.0,70.1911,70.1911,70.1638,70.1911,40741.0
2023-03-01 14:50:00,77.25,77.26,77.23,77.25,51090.0,70.182,70.1911,70.1638,70.182,51090.0
2023-03-01 15:00:00,77.25,77.27,77.24,77.26,562960.0,70.182,70.2001,70.1729,70.1911,562960.0
2023-03-01 15:10:00,77.26,77.28,77.24,77.27,83321.0,70.1911,70.2092,70.1729,70.2001,83321.0
2023-03-01 15:20:00,77.26,77.27,77.22,77.23,93066.0,70.1911,70.2001,70.1547,70.1638,93066.0
2023-03-01 15:30:00,77.23,77.24,77.21,77.22,79587.0,70.1638,70.1729,70.1456,70.1547,79587.0
2023-03-01 15:40:00,77.21,77.24,77.21,77.24,113128.0,70.1456,70.1729,70.1456,70.1729,113128.0
2023-03-01 15:50:00,77.24,77.27,77.23,77.26,186613.0,70.1729,70.2001,70.1638,70.1911,186613.0
2023-03-02 09:30:00,77.02,77.02,76.97,77.01,217663.0,69.973,69.973,69.9276,69.9639,217663.0
2023-03-02 09:40:00,77.0,77.02,76.97,77.02,196882.0,69.9548,69.973,69.9276,69.973,196882.0
2023-03-02 09:50:00,77.01,77.03,76.99,77.01,431680.0,69.9639,69.9821,69.9458,69.9639,431680.0
2023-03-02 10:00:00,77.01,77.04,76.94,76.97,82523.0,69.9639,69.9912,69.9003,69.9276,82523.0
2023-03-02 10:10:00,76.98,77.0,76.96,76.96,109628.0,69.9367,69.9548,69.9185,69.9185,109628.0
2023-03-02 10:20:00,76.96,77.0,76.94,76.98,278974.0,69.9185,69.9548,69.9003,69.9367,278974.0
2023-03-02 10:30:00,76.99,77.04,76.97,77.0,160260.0,69.9458,69.9912,69.9276,69.9548,160260.0
2023-03-02 10:40:00,77.0,77.01,76.97,76.99,80698.0,69.9548,69.9639,69.9276,69.9458,80698.0
2023-03-02 10:50:00,76.99,77.04,76.97,77.03,158212.0,69.9458,69.9912,69.9276,69.9821,158212.0
2023-03-02 11:00:00,77.03,77.1,77.03,77.09,125570.0,69.9821,70.0457,69.9821,70.0366,125570.0
2023-03-02 11:10:00,77.09,77.1,77.04,77.04,68008.0,70.0366,70.0457,69.9912,69.9912,68008.0
2023-03-02 11:20:00,77.05,77.05,77.0,77.02,188145.0,70.0003,70.0003,69.9548,69.973,188145.0
2023-03-02 11:30:00,77.02,77.02,76.98,77.0,226310.0,69.973,69.973,69.9367,69.9548,226310.0
2023-03-02 11:40:00,77.0,77.01,76.99,77.01,58324.0,69.9548,69.9639,69.9458,69.9639,58324.0
2023-03-02 11:50:00,77.01,77.02,76.98,76.99,155603.0,69.9639,69.973,69.9367,69.9458,155603.0
2023-03-02 12:00:00,77.0,77.03,76.99,77.02,98052.0,69.9548,69.9821,69.9458,69.973,98052.0
2023-03-02 12:10:00,77.01,77.01,76.97,76.97,39213.0,69.9639,69.9639,69.9276,69.9276,39213.0
2023-03-02 12:20:00,76.98,77.01,76.97,76.98,140233.0,69.9367,69.9639,69.9276,69.9367,140233.0
2023-03-02 12:30:00,76.98,77.0,76.97,76.99,92644.0,69.9367,69.9548,69.9276,69.9458,92644.0
2023-03-02 12:40:00,76.99,77.01,76.98,77.01,41530.0,69.9458,69.9639,69.9367,69.9639,41530.0
2023-03-02 12:50:00,77.0,77.04,77.0,77.03,45282.0,69.9548,69.9912,69.9548,69.9821,45282.0
2023-03-02 13:00:00,77.03,77.05,77.01,77.03,45313.0,69.9821,70.0003,69.9639,69.9821,45313.0
2023-03-02 13:10:00,77.04,77.07,77.03,77.05,93075.0,69.9912,70.0184,69.9821,70.0003,93075.0
2023-03-02 13:20:00,77.06,77.06,77.03,77.04,41068.0,70.0094,70.0094,69.9821,69.9912,41068.0
2023-03-02 13:30:00,77.05,77.1,77.04,77.09,451915.0,70.0003,70.0457,69.9912,70.0366,451915.0
2023-03-02 13:40:00,77.09,77.1,77.07,77.09,400958.0,70.0366,70.0457,70.0184,70.0366,400958.0
2023-03-02 13:50:00,77.09,77.16,77.09,77.15,63405.0,70.0366,70.1002,70.0366,70.0911,63405.0
2023-03-02 14:00:00,77.16,77.2,77.13,77.13,31851.0,70.1002,70.1365,70.0729,70.0729,31851.0
2023-03-02 14:10:00,77.14,77.15,77.1,77.13,57397.0,70.082,70.0911,70.0457,70.0729,57397.0
2023-03-02 14:20:00,77.14,77.15,77.12,77.15,182095.0,70.082,70.0911,70.0639,70.0911,182095.0
2023-03-02 14:30:00,77.15,77.15,77.1,77.1,215155.0,70.0911,70.0911,70.0457,70.0457,215155.0
2023-03-02 14:40:00,77.11,77.12,77.1,77.11,207415.0,70.0548,70.0639,70.0457,70.0548,207415.0
2023-03-02 14:50:00,77.12,77.14,77.11,77.14,95519.0,70.0639,70.082,70.0548,70.082,95519.0
2023-03-02 15:00:00,77.13,77.15,77.11,77.14,63543.0,70.0729,70.0911,70.0548,70.082,63543.0
2023-03-02 15:10:00,77.14,77.17,77.13,77.16,80035.0,70.082,70.1093,70.0729,70.1002,80035.0
2023-03-02 15:20:00,77.16,77.2,77.14,77.17,88196.0,70.1002,70.1365,70.082,70.1093,88196.0
2023-03-02 15:30:00,77.18,77.25,77.17,77.24,146193.0,70.1184,70.182,70.1093,70.1729,146193.0
2023-03-02 15:40:00,77.23,77.24,77.19,77.2,252687.0,70.1638,70.1729,70.1275,70.1365,252687.0
2023-03-02 15:50:00,77.2,77.23,77.16,77.22,272221.0,70.1365,70.1638,70.1002,70.1547,272221.0
2023-03-03 09:30:00,77.62,77.64,77.56,77.59,59922.0,70.5181,70.5363,70.4636,70.4909,59922.0
2023-03-03 09:40:00,77.59,77.64,77.59,77.62,70832.0,70.4909,70.5363,70.4909,70.5181,70832.0
2023-03-03 09:50:00,77.63,77.65,77.59,77.61,100667.0,70.5272,70.5454,70.4909,70.509,100667.0
2023-03-03 10:00:00,77.63,77.63,77.42,77.53,510766.0,70.5272,70.5272,70.3364,70.4363,510766.0
2023-03-03 10:10:00,77.54,77.59,77.51,77.56,171020.0,70.4454,70.4909,70.4182,70.4636,171020.0
2023-03-03 10:20:00,77.56,77.63,77.53,77.63,111168.0,70.4636,70.5272,70.4363,70.5272,111168.0
2023-03-03 10:30:00,77.63,77.63,77.51,77.52,81204.0,70.5272,70.5272,70.4182,70.4273,81204.0
2023-03-03 10:40:00,77.52,77.55,77.48,77.49,53882.0,70.4273,70.4545,70.3909,70.4,53882.0
2023-03-03 10:50:00,77.48,77.52,77.44,77.47,81798.0,70.3909,70.4273,70.3546,70.3818,81798.0
2023-03-03 11:00:00,77.47,77.52,77.47,77.48,61236.0,70.3818,70.4273,70.3818,70.3909,61236.0
2023-03-03 11:10:00,77.5,77.58,77.49,77.56,72678.0,70.4091,70.4818,70.4,70.4636,72678.0
2023-03-03 11:20:00,77.56,77.6,77.55,77.59,42732.0,70.4636,70.4999,70.4545,70.4909,42732.0
2023-03-03 11:30:00,77.6,77.63,77.59,77.59,26260.0,70.4999,70.5272,70.4909,70.4909,26260.0
2023-03-03 11:40:00,77.59,77.64,77.58,77.61,19261.0,70.4909,70.5363,70.4818,70.509,19261.0
2023-03-03 11:50:00,77.62,77.7,77.62,77.7,90606.0,70.5181,70.5908,70.5181,70.5908,90606.0
2023-03-03 12:00:00,77.69,77.69,77.66,77.67,96757.0,70.5817,70.5817,70.5545,70.5635,96757.0
2023-03-03 12:10:00,77.67,77.69,77.66,77.67,113203.0,70.5635,70.5817,70.5545,70.5635,113203.0
2023-03-03 12:20:00,77.67,77.69,77.65,77.69,296732.0,70.5635,70.5817,70.5454,70.5817,296732.0
2023-03-03 12:30:00,77.69,77.71,77.68,77.7,84518.0,70.5817,70.5999,70.5726,70.5908,84518.0
2023-03-03 12:40:00,77.71,77.76,77.7,77.73,179771.0,70.5999,70.6453,70.5908,70.618,179771.0
2023-03-03 12:50:00,77.73,77.74,77.71,77.73,104722.0,70.618,70.6271,70.5999,70.618,104722.0
2023-03-03 13:00:00,77.73,77.76,77.72,77.76,78331.0,70.618,70.6453,70.609,70.6453,78331.0
2023-03-03 13:10:00,77.75,77.79,77.75,77.77,121080.0,70.6362,70.6726,70.6362,70.6544,121080.0
2023-03-03 13:20:00,77.77,77.78,77.75,77.77,25101.0,70.6544,70.6635,70.6362,70.6544,25101.0
2023-03-03 13:30:00,77.77,77.79,77.75,77.76,69461.0,70.6544,70.6726,70.6362,70.6453,69461.0
2023-03-03 13:40:00,77.76,77.79,77.75,77.78,40859.0,70.6453,70.6726,70.6362,70.6635,40859.0
2023-03-03 13:50:00,77.78,77.78,77.76,77.77,45463.0,70.6635,70.6635,70.6453,70.6544,45463.0
2023-03-03 14:00:00,77.77,77.77,77.75,77.77,56328.0,70.6544,70.6544,70.6362,70.6544,56328.0
2023-03-03 14:10:00,77.77,77.79,77.74,77.74,114548.0,70.6544,70.6726,70.6271,70.6271,114548.0
2023-03-03 14:20:00,77.74,77.74,77.72,77.72,408146.0,70.6271,70.6271,70.609,70.609,408146.0
2023-03-03 14:30:00,77.72,77.76,77.72,77.76,532343.0,70.609,70.6453,70.609,70.6453,532343.0
2023-03-03 14:40:00,77.76,77.78,77.75,77.77,220786.0,70.6453,70.6635,70.6362,70.6544,220786.0
2023-03-03 14:50:00,77.76,77.81,77.76,77.8,113408.0,70.6453,70.6907,70.6453,70.6816,113408.0
2023-03-03 15:00:00,77.8,77.8,77.78,77.79,125502.0,70.6816,70.6816,70.6635,70.6726,125502.0
2023-03-03 15:10:00,77.79,77.8,77.75,77.75,92428.0,70.6726,70.6816,70.6362,70.6362,92428.0
2023-03-03 15:20:00,77.76,77.8,77.75,77.8,41285.0,70.6453,70.6816,70.6362,70.6816,41285.0
2023-03-03 15:30:00,77.8,77.8,77.79,77.8,47998.0,70.6816,70.6816,70.6726,70.6816,47998.0
2023-03-03 15:40:00,77.8,77.81,77.78,77.79,178345.0,70.6816,70.6907,70.6635,70.6726,178345.0
2023-03-03 15:50:00,77.79,77.84,77.78,77.82,135791.0,70.6726,70.718,70.6635,70.6998,135791.0
2023-03-06 09:30:00,78.03,78.04,77.92,77.94,124374.0,70.8906,70.8997,70.7907,70.8088,124374.0
2023-03-06 09:40:00,77.94,77.96,77.87,77.9,434865.0,70.8088,70.827,70.7452,70.7725,434865.0
2023-03-06 09:50:00,77.9,77.93,77.88,77.88,61411.0,70.7725,70.7998,70.7543,70.7543,61411.0
2023-03-06 10:00:00,77.89,77.93,77.84,77.9,61728.0,70.7634,70.7998,70.718,70.7725,61728.0
2023-03-06 10:10:00,77.9,77.96,77.89,77.95,512062.0,70.7725,70.827,70.7634,70.8179,512062.0
2023-03-06 10:20:00,77.95,77.95,77.89,77.9,142486.0,70.8179,70.8179,70.7634,70.7725,142486.0
2023-03-06 10:30:00,77.89,77.93,77.87,77.92,174101.0,70.7634,70.7998,70.7452,70.7907,174101.0
2023-03-06 10:40:00,77.92,77.95,77.89,77.89,159496.0,70.7907,70.8179,70.7634,70.7634,159496.0
2023-03-06 10:50:00,77.88,77.89,77.85,77.85,41778.0,70.7543,70.7634,70.7271,70.7271,41778.0
2023-03-06 11:00:00,77.84,77.93,77.83,77.91,92050.0,70.718,70.7998,70.7089,70.7816,92050.0
2023-03-06 11:10:00,77.91,77.92,77.87,77.89,63049.0,70.7816,70.7907,70.7452,70.7634,63049.0
2023-03-06 11:20:00,77.89,77.89,77.81,77.83,91396.0,70.7634,70.7634,70.6907,70.7089,91396.0
2023-03-06 11:30:00,77.83,77.85,77.81,77.84,33497.0,70.7089,70.7271,70.6907,70.718,33497.0
2023-03-06 11:40:00,77.84,77.84,77.8,77.82,61834.0,70.718,70.718,70.6816,70.6998,61834.0
2023-03-06 11:50:00,77.82,77.84,77.8,77.81,75660.0,70.6998,70.718,70.6816,70.6907,75660.0
2023-03-06 12:00:00,77.82,77.84,77.81,77.81,48411.0,70.6998,70.718,70.6907,70.6907,48411.0
2023-03-06 12:10:00,77.82,77.85,77.81,77.85,25637.0,70.6998,70.7271,70.6907,70.7271,25637.0
2023-03-06 12:20:00,77.84,77.85,77.81,77.81,34836.0,70.718,70.7271,70.6907,70.6907,34836.0
2023-03-06 12:30:00,77.82,77.84,77.81,77.84,41596.0,70.6998,70.718,70.6907,70.718,41596.0
2023-03-06 12:40:00,77.84,77.85,77.82,77.83,1273566.0,70.718,70.7271,70.6998,70.7089,1273566.0
2023-03-06 12:50:00,77.83,77.86,77.82,77.84,530076.0,70.7089,70.7362,70.6998,70.718,530076.0
2023-03-06 13:00:00,77.84,77.85,77.79,77.8,112019.0,70.718,70.7271,70.6726,70.6816,112019.0
2023-03-06 13:10:00,77.79,77.8,77.77,77.79,82400.0,70.6726,70.6816,70.6544,70.6726,82400.0
2023-03-06 13:20:00,77.8,77.82,77.79,77.8,71019.0,70.6816,70.6998,70.6726,70.6816,71019.0
2023-03-06 13:30:00,77.8,77.8,77.77,77.77,50867.0,70.6816,70.6816,70.6544,70.6544,50867.0
2023-03-06 13:40:00,77.77,77.78,77.75,77.77,79403.0,70.6544,70.6635,70.6362,70.6544,79403.0
2023-03-06 13:50:00,77.77,77.77,77.73,77.73,170188.0,70.6544,70.6544,70.618,70.618,170188.0
2023-03-06 14:00:00,77.73,77.74,77.69,77.72,78504.0,70.618,70.6271,70.5817,70.609,78504.0
2023-03-06 14:10:00,77.71,77.74,77.69,77.71,63983.0,70.5999,70.6271,70.5817,70.5999,63983.0
2023-03-06 14:20:00,77.71,77.72,77.68,77.69,47280.0,70.5999,70.609,70.5726,70.5817,47280.0
2023-03-06 14:30:00,77.69,77.69,77.66,77.69,185859.0,70.5817,70.5817,70.5545,70.5817,185859.0
2023-03-06 14:40:00,77.69,77.7,77.66,77.69,51877.0,70.5817,70.5908,70.5545,70.5817,51877.0
2023-03-06 14:50:00,77.68,77.7,77.67,77.69,48334.0,70.5726,70.5908,70.5635,70.5817,48334.0
2023-03-06 15:00:00,77.69,77.7,77.66,77.7,39487.0,70.5817,70.5908,70.5545,70.5908,39487.0
2023-03-06 15:10:00,77.7,77.72,77.69,77.72,67071.0,70.5908,70.609,70.5817,70.609,67071.0
2023-03-06 15:20:00,77.72,77.72,77.7,77.72,85611.0,70.609,70.609,70.5908,70.609,85611.0
2023-03-06 15:30:00,77.72,77.72,77.67,77.7,293906.0,70.609,70.609,70.5635,70.5908,293906.0
2023-03-06 15:40:00,77.7,77.72,77.69,77.7,78459.0,70.5908,70.609,70.5817,70.5908,78459.0
2023-03-06 15:50:00,77.7,77.73,77.69,77.71,190381.0,70.5908,70.618,70.5817,70.5999,190381.0
2023-03-07 09:30:00,77.85,77.85,77.8,77.83,104806.0,70.7271,70.7271,70.6816,70.7089,104806.0
2023-03-07 09:40:00,77.83,77.84,77.77,77.81,86508.0,70.7089,70.718,70.6544,70.6907,86508.0
2023-03-07 09:50:00,77.8,77.84,77.8,77.81,92166.0,70.6816,70.718,70.6816,70.6907,92166.0
2023-03-07 10:00:00,77.8,77.81,77.39,77.43,308029.0,70.6816,70.6907,70.3092,70.3455,308029.0
2023-03-07 10:10:00,77.41,77.53,77.38,77.48,110193.0,70.3273,70.4363,70.3001,70.3909,110193.0
2023-03-07 10:20:00,77.48,77.66,77.48,77.57,323326.0,70.3909,70.5545,70.3909,70.4727,323326.0
2023-03-07 10:30:00,77.58,77.69,77.56,77.6,139407.0,70.4818,70.5817,70.4636,70.4999,139407.0
2023-03-07 10:40:00,77.6,77.62,77.5,77.59,85497.0,70.4999,70.5181,70.4091,70.4909,85497.0
2023-03-07 10:50:00,77.6,77.61,77.52,77.56,116215.0,70.4999,70.509,70.4273,70.4636,116215.0
2023-03-07 11:00:00,77.55,77.64,77.52,77.6,117862.0,70.4545,70.5363,70.4273,70.4999,117862.0
2023-03-07 11:10:00,77.61,77.66,77.61,77.65,109552.0,70.509,70.5545,70.509,70.5454,109552.0
2023-03-07 11:20:00,77.65,77.65,77.6,77.63,72452.0,70.5454,70.5454,70.4999,70.5272,72452.0
2023-03-07 11:30:00,77.62,77.65,77.6,77.62,42318.0,70.5181,70.5454,70.4999,70.5181,42318.0
2023-03-07 11:40:00,77.62,77.66,77.59,77.65,63279.0,70.5181,70.5545,70.4909,70.5454,63279.0
2023-03-07 11:50:00,77.65,77.67,77.63,77.64,141656.0,70.5454,70.5635,70.5272,70.5363,141656.0
2023-03-07 12:00:00,77.64,77.66,77.62,77.64,60953.0,70.5363,70.5545,70.5181,70.5363,60953.0
2023-03-07 12:10:00,77.63,77.67,77.62,77.67,60449.0,70.5272,70.5635,70.5181,70.5635,60449.0
2023-03-07 12:20:00,77.68,77.76,77.68,77.72,102629.0,70.5726,70.6453,70.5726,70.609,102629.0
2023-03-07 12:30:00,77.72,77.77,77.71,77.75,86229.0,70.609,70.6544,70.5999,70.6362,86229.0
2023-03-07 12:40:00,77.75,77.78,77.71,77.78,58914.0,70.6362,70.6635,70.5999,70.6635,58914.0
2023-03-07 12:50:00,77.79,77.81,77.74,77.75,106982.0,70.6726,70.6907,70.6271,70.6362,106982.0
2023-03-07 13:00:00,77.75,77.77,77.68,77.69,186192.0,70.6362,70.6544,70.5726,70.5817,186192.0
2023-03-07 13:10:00,77.69,77.7,77.63,77.63,83208.0,70.5817,70.5908,70.5272,70.5272,83208.0
2023-03-07 13:20:00,77.63,77.64,77.6,77.61,102033.0,70.5272,70.5363,70.4999,70.509,102033.0
2023-03-07 13:30:00,77.61,77.63,77.57,77.58,85649.0,70.509,70.5272,70.4727,70.4818,85649.0
2023-03-07 13:40:00,77.58,77.59,77.57,77.58,57844.0,70.4818,70.4909,70.4727,70.4818,57844.0
2023-03-07 13:50:00,77.57,77.58,77.52,77.58,223029.0,70.4727,70.4818,70.4273,70.4818,223029.0
2023-03-07 14:00:00,77.58,77.6,77.57,77.58,61875.0,70.4818,70.4999,70.4727,70.4818,61875.0
2023-03-07 14:10:00,77.57,77.59,77.55,77.58,80180.0,70.4727,70.4909,70.4545,70.4818,80180.0
2023-03-07 14:20:00,77.58,77.59,77.56,77.57,89287.0,70.4818,70.4909,70.4636,70.4727,89287.0
2023-03-07 14:30:00,77.56,77.58,77.55,77.56,135938.0,70.4636,70.4818,70.4545,70.4636,135938.0
2023-03-07 14:40:00,77.56,77.56,77.51,77.52,198244.0,70.4636,70.4636,70.4182,70.4273,198244.0
2023-03-07 14:50:00,77.51,77.52,77.48,77.52,220373.0,70.4182,70.4273,70.3909,70.4273,220373.0
2023-03-07 15:00:00,77.52,77.55,77.52,77.55,47119.0,70.4273,70.4545,70.4273,70.4545,47119.0
2023-03-07 15:10:00,77.54,77.58,77.53,77.58,84118.0,70.4454,70.4818,70.4363,70.4818,84118.0
2023-03-07 15:20:00,77.58,77.58,77.53,77.53,67442.0,70.4818,70.4818,70.4363,70.4363,67442.0
2023-03-07 15:30:00,77.54,77.57,77.53,77.55,122954.0,70.4454,70.4727,70.4363,70.4545,122954.0
2023-03-07 15:40:00,77.55,77.55,77.51,77.51,94241.0,70.4545,70.4545,70.4182,70.4182,94241.0
2023-03-07 15:50:00,77.51,77.52,77.47,77.48,176491.0,70.4182,70.4273,70.3818,70.3909,176491.0
2023-03-08 09:30:00,77.68,77.8,77.68,77.75,133177.0,70.5726,70.6816,70.5726,70.6362,133177.0
2023-03-08 09:40:00,77.76,77.79,77.72,77.72,67750.0,70.6453,70.6726,70.609,70.609,67750.0
2023-03-08 09:50:00,77.72,77.73,77.67,77.69,51728.0,70.609,70.618,70.5635,70.5817,51728.0
2023-03-08 10:00:00,77.7,77.7,77.49,77.64,269049.0,70.5908,70.5908,70.4,70.5363,269049.0
2023-03-08 10:10:00,77.64,77.68,77.58,77.63,147806.0,70.5363,70.5726,70.4818,70.5272,147806.0
2023-03-08 10:20:00,77.64,77.76,77.59,77.7,206644.0,70.5363,70.6453,70.4909,70.5908,206644.0
2023-03-08 10:30:00,77.71,77.78,77.68,77.69,179586.0,70.5999,70.6635,70.5726,70.5817,179586.0
2023-03-08 10:40:00,77.69,77.7,77.62,77.63,171106.0,70.5817,70.5908,70.5181,70.5272,171106.0
2023-03-08 10:50:00,77.61,77.67,77.6,77.65,315883.0,70.509,70.5635,70.4999,70.5454,315883.0
2023-03-08 11:00:00,77.66,77.7,77.63,77.67,291210.0,70.5545,70.5908,70.5272,70.5635,291210.0
2023-03-08 11:10:00,77.67,77.69,77.62,77.63,109218.0,70.5635,70.5817,70.5181,70.5272,109218.0
2023-03-08 11:20:00,77.63,77.63,77.51,77.51,367520.0,70.5272,70.5272,70.4182,70.4182,367520.0
2023-03-08 11:30:00,77.51,77.51,77.46,77.48,192272.0,70.4182,70.4182,70.3728,70.3909,192272.0
2023-03-08 11:40:00,77.49,77.52,77.47,77.52,437234.0,70.4,70.4273,70.3818,70.4273,437234.0
2023-03-08 11:50:00,77.51,77.54,77.45,77.48,188008.0,70.4182,70.4454,70.3637,70.3909,188008.0
2023-03-08 12:00:00,77.48,77.49,77.44,77.44,38189.0,70.3909,70.4,70.3546,70.3546,38189.0
2023-03-08 12:10:00,77.44,77.47,77.43,77.46,31464.0,70.3546,70.3818,70.3455,70.3728,31464.0
2023-03-08 12:20:00,77.46,77.47,77.42,77.42,290287.0,70.3728,70.3818,70.3364,70.3364,290287.0
2023-03-08 12:30:00,77.42,77.47,77.4,77.47,72635.0,70.3364,70.3818,70.3182,70.3818,72635.0
2023-03-08 12:40:00,77.47,77.49,77.42,77.44,83075.0,70.3818,70.4,70.3364,70.3546,83075.0
2023-03-08 12:50:00,77.44,77.46,77.39,77.41,126396.0,70.3546,70.3728,70.3092,70.3273,126396.0
2023-03-08 13:00:00,77.42,77.45,77.27,77.29,252483.0,70.3364,70.3637,70.2001,70.2183,252483.0
2023-03-08 13:10:00,77.29,77.31,77.24,77.25,578168.0,70.2183,70.2365,70.1729,70.182,578168.0
2023-03-08 13:20:00,77.24,77.28,77.24,77.25,202933.0,70.1729,70.2092,70.1729,70.182,202933.0
2023-03-08 13:30:00,77.25,77.28,77.24,77.25,87421.0,70.182,70.2092,70.1729,70.182,87421.0
2023-03-08 13:40:00,77.24,77.28,77.23,77.27,30449.0,70.1729,70.2092,70.1638,70.2001,30449.0
2023-03-08 13:50:00,77.27,77.3,77.26,77.28,63504.0,70.2001,70.2274,70.1911,70.2092,63504.0
2023-03-08 14:00:00,77.28,77.29,77.27,77.28,195919.0,70.2092,70.2183,70.2001,70.2092,195919.0
2023-03-08 14:10:00,77.28,77.33,77.28,77.31,77823.0,70.2092,70.2546,70.2092,70.2365,77823.0
2023-03-08 14:20:00,77.31,77.33,77.31,77.31,382731.0,70.2365,70.2546,70.2365,70.2365,382731.0
2023-03-08 14:30:00,77.32,77.33,77.3,77.33,232789.0,70.2456,70.2546,70.2274,70.2546,232789.0
2023-03-08 14:40:00,77.32,77.36,77.32,77.36,50038.0,70.2456,70.2819,70.2456,70.2819,50038.0
2023-03-08 14:50:00,77.35,77.35,77.29,77.32,160079.0,70.2728,70.2728,70.2183,70.2456,160079.0
2023-03-08 15:00:00,77.31,77.34,77.3,77.33,30545.0,70.2365,70.2637,70.2274,70.2546,30545.0
2023-03-08 15:10:00,77.32,77.33,77.3,77.31,284875.0,70.2456,70.2546,70.2274,70.2365,284875.0
2023-03-08 15:20:00,77.32,77.33,77.28,77.29,270347.0,70.2456,70.2546,70.2092,70.2183,270347.0
2023-03-08 15:30:00,77.29,77.34,77.29,77.33,259422.0,70.2183,70.2637,70.2183,70.2546,259422.0
2023-03-08 15:40:00,77.33,77.38,77.32,77.33,159085.0,70.2546,70.3001,70.2456,70.2546,159085.0
2023-03-08 15:50:00,77.33,77.36,77.31,77.35,100220.0,70.2546,70.2819,70.2365,70.2728,100220.0
2023-03-09 09:30:00,77.49,77.51,77.43,77.47,266354.0,70.4,70.4182,70.3455,70.3818,266354.0
2023-03-09 09:40:00,77.48,77.59,77.45,77.58,137714.0,70.3909,70.4909,70.3637,70.4818,137714.0
2023-03-09 09:50:00,77.59,77.61,77.55,77.58,99188.0,70.4909,70.509,70.4545,70.4818,99188.0
2023-03-09 10:00:00,77.59,77.61,77.56,77.59,103925.0,70.4909,70.509,70.4636,70.4909,103925.0
2023-03-09 10:10:00,77.6,77.63,77.54,77.57,84963.0,70.4999,70.5272,70.4454,70.4727,84963.0
2023-03-09 10:20:00,77.58,77.59,77.51,77.54,93056.0,70.4818,70.4909,70.4182,70.4454,93056.0
2023-03-09 10:30:00,77.54,77.57,77.52,77.54,120629.0,70.4454,70.4727,70.4273,70.4454,120629.0
2023-03-09 10:40:00,77.54,77.55,77.51,77.54,112940.0,70.4454,70.4545,70.4182,70.4454,112940.0
2023-03-09 10:50:00,77.54,77.54,77.43,77.45,517337.0,70.4454,70.4454,70.3455,70.3637,517337.0
2023-03-09 11:00:00,77.45,77.45,77.42,77.45,91908.0,70.3637,70.3637,70.3364,70.3637,91908.0
2023-03-09 11:10:00,77.44,77.49,77.43,77.46,36322.0,70.3546,70.4,70.3455,70.3728,36322.0
2023-03-09 11:20:00,77.46,77.48,77.45,77.47,59352.0,70.3728,70.3909,70.3637,70.3818,59352.0
2023-03-09 11:30:00,77.47,77.49,77.44,77.48,62511.0,70.3818,70.4,70.3546,70.3909,62511.0
2023-03-09 11:40:00,77.48,77.5,77.46,77.47,37670.0,70.3909,70.4091,70.3728,70.3818,37670.0
2023-03-09 11:50:00,77.47,77.48,77.42,77.42,102847.0,70.3818,70.3909,70.3364,70.3364,102847.0
2023-03-09 12:00:00,77.43,77.43,77.39,77.41,74091.0,70.3455,70.3455,70.3092,70.3273,74091.0
2023-03-09 12:10:00,77.41,77.43,77.39,77.41,98060.0,70.3273,70.3455,70.3092,70.3273,98060.0
2023-03-09 12:20:00,77.41,77.46,77.4,77.44,194294.0,70.3273,70.3728,70.3182,70.3546,194294.0
2023-03-09 12:30:00,77.44,77.44,77.4,77.42,53173.0,70.3546,70.3546,70.3182,70.3364,53173.0
2023-03-09 12:40:00,77.41,77.45,77.4,77.42,66828.0,70.3273,70.3637,70.3182,70.3364,66828.0
2023-03-09 12:50:00,77.43,77.47,77.43,77.45,96436.0,70.3455,70.3818,70.3455,70.3637,96436.0
2023-03-09 13:00:00,77.44,77.55,77.42,77.52,264674.0,70.3546,70.4545,70.3364,70.4273,264674.0
2023-03-09 13:10:00,77.52,77.55,77.5,77.51,126155.0,70.4273,70.4545,70.4091,70.4182,126155.0
2023-03-09 13:20:00,77.5,77.53,77.49,77.52,57267.0,70.4091,70.4363,70.4,70.4273,57267.0
2023-03-09 13:30:00,77.51,77.55,77.51,77.54,151857.0,70.4182,70.4545,70.4182,70.4454,151857.0
2023-03-09 13:40:00,77.54,77.58,77.53,77.55,125809.0,70.4454,70.4818,70.4363,70.4545,125809.0
2023-03-09 13:50:00,77.55,77.61,77.55,77.59,248285.0,70.4545,70.509,70.4545,70.4909,248285.0
2023-03-09 14:00:00,77.6,77.63,77.57,77.63,120982.0,70.4999,70.5272,70.4727,70.5272,120982.0
2023-03-09 14:10:00,77.62,77.65,77.59,77.61,202884.0,70.5181,70.5454,70.4909,70.509,202884.0
2023-03-09 14:20:00,77.62,77.63,77.54,77.54,51239.0,70.5181,70.5272,70.4454,70.4454,51239.0
2023-03-09 14:30:00,77.54,77.55,77.48,77.48,38076.0,70.4454,70.4545,70.3909,70.3909,38076.0
2023-03-09 14:40:00,77.49,77.5,77.42,77.45,142873.0,70.4,70.4091,70.3364,70.3637,142873.0
2023-03-09 14:50:00,77.45,77.47,77.42,77.44,71209.0,70.3637,70.3818,70.3364,70.3546,71209.0
2023-03-09 15:00:00,77.45,77.48,77.42,77.42,131635.0,70.3637,70.3909,70.3364,70.3364,131635.0
2023-03-09 15:10:00,77.42,77.44,77.37,77.37,112931.0,70.3364,70.3546,70.291,70.291,112931.0
2023-03-09 15:20:00,77.37,77.4,77.36,77.38,91530.0,70.291,70.3182,70.2819,70.3001,91530.0
2023-03-09 15:30:00,77.39,77.47,77.38,77.47,182391.0,70.3092,70.3818,70.3001,70.3818,182391.0
2023-03-09 15:40:00,77.47,77.54,77.46,77.51,145193.0,70.3818,70.4454,70.3728,70.4182,145193.0
2023-03-09 15:50:00,77.52,77.53,77.43,77.46,499281.0,70.4273,70.4363,70.3455,70.3728,499281.0
2023-03-10 09:30:00,78.26,78.29,78.06,78.28,166946.0,71.0996,71.1268,70.9179,71.1177,166946.0
2023-03-10 09:40:00,78.28,78.32,78.07,78.12,190334.0,71.1177,71.1541,70.9269,70.9724,190334.0
2023-03-10 09:50:00,78.11,78.14,78.02,78.1,252483.0,70.9633,70.9905,70.8815,70.9542,252483.0
2023-03-10 10:00:00,78.1,78.27,78.09,78.23,481745.0,70.9542,71.1086,70.9451,71.0723,481745.0
2023-03-10 10:10:00,78.24,78.3,78.2,78.24,122242.0,71.0814,71.1359,71.045,71.0814,122242.0
2023-03-10 10:20:00,78.24,78.3,78.2,78.27,601436.0,71.0814,71.1359,71.045,71.1086,601436.0
2023-03-10 10:30:00,78.28,78.38,78.26,78.37,135441.0,71.1177,71.2086,71.0996,71.1995,135441.0
2023-03-10 10:40:00,78.38,78.4,78.34,78.35,73076.0,71.2086,71.2267,71.1722,71.1813,73076.0
2023-03-10 10:50:00,78.37,78.46,78.34,78.46,363584.0,71.1995,71.2813,71.1722,71.2813,363584.0
2023-03-10 11:00:00,78.46,78.49,78.37,78.38,194585.0,71.2813,71.3085,71.1995,71.2086,194585.0
2023-03-10 11:10:00,78.38,78.39,78.25,78.28,177226.0,71.2086,71.2177,71.0905,71.1177,177226.0
2023-03-10 11:20:00,78.27,78.3,78.15,78.17,102641.0,71.1086,71.1359,70.9996,71.0178,102641.0
2023-03-10 11:30:00,78.17,78.2,78.09,78.13,156835.0,71.0178,71.045,70.9451,70.9815,156835.0
2023-03-10 11:40:00,78.15,78.24,78.1,78.13,89712.0,70.9996,71.0814,70.9542,70.9815,89712.0
2023-03-10 11:50:00,78.12,78.12,78.02,78.04,155856.0,70.9724,70.9724,70.8815,70.8997,155856.0
2023-03-10 12:00:00,78.04,78.11,78.03,78.06,173320.0,70.8997,70.9633,70.8906,70.9179,173320.0
2023-03-10 12:10:00,78.06,78.17,78.06,78.15,328713.0,70.9179,71.0178,70.9179,70.9996,328713.0
2023-03-10 12:20:00,78.14,78.22,78.12,78.22,82797.0,70.9905,71.0632,70.9724,71.0632,82797.0
2023-03-10 12:30:00,78.23,78.23,78.16,78.21,65433.0,71.0723,71.0723,71.0087,71.0541,65433.0
2023-03-10 12:40:00,78.21,78.25,78.19,78.23,1240736.0,71.0541,71.0905,71.036,71.0723,1240736.0
2023-03-10 12:50:00,78.23,78.28,78.23,78.25,357927.0,71.0723,71.1177,71.0723,71.0905,357927.0
2023-03-10 13:00:00,78.25,78.26,78.22,78.25,246299.0,71.0905,71.0996,71.0632,71.0905,246299.0
2023-03-10 13:10:00,78.25,78.25,78.18,78.19,49292.0,71.0905,71.0905,71.0269,71.036,49292.0
2023-03-10 13:20:00,78.19,78.22,78.15,78.2,66788.0,71.036,71.0632,70.9996,71.045,66788.0
2023-03-10 13:30:00,78.2,78.24,78.17,78.24,140638.0,71.045,71.0814,71.0178,71.0814,140638.0
2023-03-10 13:40:00,78.24,78.26,78.21,78.21,198044.0,71.0814,71.0996,71.0541,71.0541,198044.0
2023-03-10 13:50:00,78.21,78.22,78.12,78.12,58115.0,71.0541,71.0632,70.9724,70.9724,58115.0
2023-03-10 14:00:00,78.12,78.21,78.12,78.21,32035.0,70.9724,71.0541,70.9724,71.0541,32035.0
2023-03-10 14:10:00,78.21,78.23,78.13,78.14,61458.0,71.0541,71.0723,70.9815,70.9905,61458.0
2023-03-10 14:20:00,78.15,78.19,78.13,78.18,72599.0,70.9996,71.036,70.9815,71.0269,72599.0
2023-03-10 14:30:00,78.18,78.21,78.12,78.13,84289.0,71.0269,71.0541,70.9724,70.9815,84289.0
2023-03-10 14:40:00,78.12,78.23,78.11,78.23,58401.0,70.9724,71.0723,70.9633,71.0723,58401.0
2023-03-10 14:50:00,78.21,78.24,78.16,78.24,83448.0,71.0541,71.0814,71.0087,71.0814,83448.0
2023-03-10 15:00:00,78.23,78.31,78.19,78.3,1046401.0,71.0723,71.145,71.036,71.1359,1046401.0
2023-03-10 15:10:00,78.3,78.3,78.22,78.22,496814.0,71.1359,71.1359,71.0632,71.0632,496814.0
2023-03-10 15:20:00,78.23,78.24,78.2,78.22,260151.0,71.0723,71.0814,71.045,71.0632,260151.0
2023-03-10 15:30:00,78.21,78.23,78.2,78.23,92414.0,71.0541,71.0723,71.045,71.0723,92414.0
2023-03-10 15:40:00,78.23,78.25,78.2,78.2,129039.0,71.0723,71.0905,71.045,71.045,129039.0
2023-03-10 15:50:00,78.21,78.29,78.2,78.27,128306.0,71.0541,71.1268,71.045,71.1086,128306.0
2023-03-13 09:30:00,78.5,79.07,78.5,78.96,543464.0,71.3176,71.8354,71.3176,71.7355,543464.0
2023-03-13 09:40:00,78.95,79.01,78.72,78.77,210254.0,71.7264,71.7809,71.5175,71.5629,210254.0
2023-03-13 09:50:00,78.77,78.95,78.76,78.79,529430.0,71.5629,71.7264,71.5538,71.5811,529430.0
2023-03-13 10:00:00,78.78,78.99,78.75,78.95,311523.0,71.572,71.7628,71.5447,71.7264,311523.0
2023-03-13 10:10:00,78.95,79.02,78.8,78.83,147473.0,71.7264,71.79,71.5901,71.6174,147473.0
2023-03-13 10:20:00,78.83,78.94,78.75,78.76,123653.0,71.6174,71.7173,71.5447,71.5538,123653.0
2023-03-13 10:30:00,78.76,78.99,78.76,78.98,290476.0,71.5538,71.7628,71.5538,71.7537,290476.0
2023-03-13 10:40:00,78.98,79.26,78.98,79.23,309587.0,71.7537,72.0081,71.7537,71.9808,309587.0
2023-03-13 10:50:00,79.26,79.4,79.23,79.38,154448.0,72.0081,72.1353,71.9808,72.1171,154448.0
2023-03-13 11:00:00,79.38,79.38,79.2,79.21,391111.0,72.1171,72.1171,71.9536,71.9626,391111.0
2023-03-13 11:10:00,79.2,79.24,79.09,79.14,280763.0,71.9536,71.9899,71.8536,71.899,280763.0
2023-03-13 11:20:00,79.14,79.27,79.14,79.25,143358.0,71.899,72.0171,71.899,71.999,143358.0
2023-03-13 11:30:00,79.25,79.26,78.97,79.0,217624.0,71.999,72.0081,71.7446,71.7718,217624.0
2023-03-13 11:40:00,79.0,79.1,78.93,78.96,171257.0,71.7718,71.8627,71.7083,71.7355,171257.0
2023-03-13 11:50:00,78.95,78.98,78.83,78.97,214175.0,71.7264,71.7537,71.6174,71.7446,214175.0
2023-03-13 12:00:00,78.97,79.13,78.96,79.09,199974.0,71.7446,71.89,71.7355,71.8536,199974.0
2023-03-13 12:10:00,79.1,79.11,79.0,79.03,210744.0,71.8627,71.8718,71.7718,71.7991,210744.0
2023-03-13 12:20:00,79.04,79.04,78.91,78.99,119814.0,71.8082,71.8082,71.6901,71.7628,119814.0
2023-03-13 12:30:00,79.0,79.01,78.81,78.82,155631.0,71.7718,71.7809,71.5992,71.6083,155631.0
2023-03-13 12:40:00,78.82,78.82,78.68,78.7,90431.0,71.6083,71.6083,71.4811,71.4993,90431.0
2023-03-13 12:50:00,78.71,78.8,78.68,78.77,82050.0,71.5084,71.5901,71.4811,71.5629,82050.0
2023-03-13 13:00:00,78.78,78.84,78.73,78.84,68084.0,71.572,71.6265,71.5266,71.6265,68084.0
2023-03-13 13:10:00,78.84,78.86,78.8,78.86,92350.0,71.6265,71.6447,71.5901,71.6447,92350.0
2023-03-13 13:20:00,78.86,78.86,78.79,78.81,53760.0,71.6447,71.6447,71.5811,71.5992,53760.0
2023-03-13 13:30:00,78.81,78.88,78.79,78.86,122177.0,71.5992,71.6628,71.5811,71.6447,122177.0
2023-03-13 13:40:00,78.86,78.88,78.84,78.87,26477.0,71.6447,71.6628,71.6265,71.6537,26477.0
2023-03-13 13:50:00,78.87,78.88,78.79,78.8,59479.0,71.6537,71.6628,71.5811,71.5901,59479.0
2023-03-13 14:00:00,78.8,78.8,78.7,78.73,52451.0,71.5901,71.5901,71.4993,71.5266,52451.0
2023-03-13 14:10:00,78.73,78.76,78.69,78.75,101034.0,71.5266,71.5538,71.4902,71.5447,101034.0
2023-03-13 14:20:00,78.76,78.81,78.74,78.77,78889.0,71.5538,71.5992,71.5356,71.5629,78889.0
2023-03-13 14:30:00,78.78,78.85,78.77,78.79,101342.0,71.572,71.6356,71.5629,71.5811,101342.0
2023-03-13 14:40:00,78.8,78.86,78.71,78.77,185497.0,71.5901,71.6447,71.5084,71.5629,185497.0
2023-03-13 14:50:00,78.77,78.9,78.77,78.88,153376.0,71.5629,71.681,71.5629,71.6628,153376.0
2023-03-13 15:00:00,78.88,78.89,78.69,78.69,169767.0,71.6628,71.6719,71.4902,71.4902,169767.0
2023-03-13 15:10:00,78.69,78.7,78.58,78.59,194035.0,71.4902,71.4993,71.3903,71.3994,194035.0
2023-03-13 15:20:00,78.58,78.62,78.48,78.61,866441.0,71.3903,71.4266,71.2994,71.4175,866441.0
2023-03-13 15:30:00,78.61,78.67,78.6,78.64,451565.0,71.4175,71.472,71.4084,71.4448,451565.0
2023-03-13 15:40:00,78.64,78.71,78.63,78.65,294323.0,71.4448,71.5084,71.4357,71.4539,294323.0
2023-03-13 15:50:00,78.64,78.7,78.55,78.67,314201.0,71.4448,71.4993,71.363,71.472,314201.0
2023-03-14 09:30:00,78.42,78.74,78.42,78.45,253753.0,71.2449,71.5356,71.2449,71.2722,253753.0
2023-03-14 09:40:00,78.46,78.51,78.28,78.32,193136.0,71.2813,71.3267,71.1177,71.1541,193136.0
2023-03-14 09:50:00,78.33,78.35,78.22,78.29,237702.0,71.1632,71.1813,71.0632,71.1268,237702.0
2023-03-14 10:00:00,78.3,78.53,78.29,78.52,342844.0,71.1359,71.3449,71.1268,71.3358,342844.0
2023-03-14 10:10:00,78.54,78.55,78.47,78.52,124187.0,71.3539,71.363,71.2903,71.3358,124187.0
2023-03-14 10:20:00,78.53,78.58,78.35,78.37,150497.0,71.3449,71.3903,71.1813,71.1995,150497.0
2023-03-14 10:30:00,78.37,78.58,78.37,78.55,138284.0,71.1995,71.3903,71.1995,71.363,138284.0
2023-03-14 10:40:00,78.55,78.62,78.53,78.58,184029.0,71.363,71.4266,71.3449,71.3903,184029.0
2023-03-14 10:50:00,78.57,78.6,78.52,78.54,1109501.0,71.3812,71.4084,71.3358,71.3539,1109501.0
2023-03-14 11:00:00,78.54,78.67,78.53,78.65,154420.0,71.3539,71.472,71.3449,71.4539,154420.0
2023-03-14 11:10:00,78.65,78.72,78.62,78.71,146499.0,71.4539,71.5175,71.4266,71.5084,146499.0
2023-03-14 11:20:00,78.72,78.79,78.71,78.74,173588.0,71.5175,71.5811,71.5084,71.5356,173588.0
2023-03-14 11:30:00,78.73,78.73,78.63,78.63,133937.0,71.5266,71.5266,71.4357,71.4357,133937.0
2023-03-14 11:40:00,78.63,78.68,78.57,78.59,128983.0,71.4357,71.4811,71.3812,71.3994,128983.0
2023-03-14 11:50:00,78.59,78.62,78.51,78.52,130458.0,71.3994,71.4266,71.3267,71.3358,130458.0
2023-03-14 12:00:00,78.52,78.52,78.46,78.5,113210.0,71.3358,71.3358,71.2813,71.3176,113210.0
2023-03-14 12:10:00,78.49,78.49,78.42,78.42,91273.0,71.3085,71.3085,71.2449,71.2449,91273.0
2023-03-14 12:20:00,78.42,78.47,78.39,78.44,130563.0,71.2449,71.2903,71.2177,71.2631,130563.0
2023-03-14 12:30:00,78.43,78.51,78.43,78.49,105200.0,71.254,71.3267,71.254,71.3085,105200.0
2023-03-14 12:40:00,78.48,78.49,78.45,78.45,171122.0,71.2994,71.3085,71.2722,71.2722,171122.0
2023-03-14 12:50:00,78.45,78.52,78.45,78.47,166043.0,71.2722,71.3358,71.2722,71.2903,166043.0
2023-03-14 13:00:00,78.47,78.54,78.4,78.42,377204.0,71.2903,71.3539,71.2267,71.2449,377204.0
2023-03-14 13:10:00,78.42,78.58,78.39,78.5,174033.0,71.2449,71.3903,71.2177,71.3176,174033.0
2023-03-14 13:20:00,78.49,78.62,78.48,78.57,342661.0,71.3085,71.4266,71.2994,71.3812,342661.0
2023-03-14 13:30:00,78.57,78.61,78.52,78.54,140203.0,71.3812,71.4175,71.3358,71.3539,140203.0
2023-03-14 13:40:00,78.55,78.57,78.49,78.52,157552.0,71.363,71.3812,71.3085,71.3358,157552.0
2023-03-14 13:50:00,78.52,78.57,78.46,78.48,123040.0,71.3358,71.3812,71.2813,71.2994,123040.0
2023-03-14 14:00:00,78.48,78.5,78.44,78.49,243314.0,71.2994,71.3176,71.2631,71.3085,243314.0
2023-03-14 14:10:00,78.49,78.56,78.46,78.47,136068.0,71.3085,71.3721,71.2813,71.2903,136068.0
2023-03-14 14:20:00,78.46,78.55,78.41,78.55,258093.0,71.2813,71.363,71.2358,71.363,258093.0
2023-03-14 14:30:00,78.54,78.57,78.44,78.47,422769.0,71.3539,71.3812,71.2631,71.2903,422769.0
2023-03-14 14:40:00,78.46,78.47,78.4,78.47,164980.0,71.2813,71.2903,71.2267,71.2903,164980.0
2023-03-14 14:50:00,78.46,78.63,78.45,78.47,434112.0,71.2813,71.4357,71.2722,71.2903,434112.0
2023-03-14 15:00:00,78.48,78.53,78.42,78.45,540682.0,71.2994,71.3449,71.2449,71.2722,540682.0
2023-03-14 15:10:00,78.45,78.48,78.42,78.45,178888.0,71.2722,71.2994,71.2449,71.2722,178888.0
2023-03-14 15:20:00,78.45,78.47,78.32,78.33,631951.0,71.2722,71.2903,71.1541,71.1632,631951.0
2023-03-14 15:30:00,78.32,78.46,78.32,78.41,432444.0,71.1541,71.2813,71.1541,71.2358,432444.0
2023-03-14 15:40:00,78.41,78.47,78.4,78.42,1190825.0,71.2358,71.2903,71.2267,71.2449,1190825.0
2023-03-14 15:50:00,78.42,78.43,78.3,78.3,1386894.0,71.2449,71.254,71.1359,71.1359,1386894.0
2023-03-15 09:30:00,78.96,79.08,78.78,78.9,161782.0,71.7355,71.8445,71.572,71.681,161782.0
2023-03-15 09:40:00,78.89,79.03,78.83,79.02,182197.0,71.6719,71.7991,71.6174,71.79,182197.0
2023-03-15 09:50:00,79.02,79.05,78.86,79.02,519399.0,71.79,71.8173,71.6447,71.79,519399.0
2023-03-15 10:00:00,79.02,79.34,78.99,79.26,379420.0,71.79,72.0807,71.7628,72.0081,379420.0
2023-03-15 10:10:00,79.25,79.3,79.15,79.23,383741.0,71.999,72.0444,71.9081,71.9808,383741.0
2023-03-15 10:20:00,79.23,79.28,79.09,79.21,422237.0,71.9808,72.0262,71.8536,71.9626,422237.0
2023-03-15 10:30:00,79.19,79.36,79.19,79.26,262210.0,71.9445,72.0989,71.9445,72.0081,262210.0
2023-03-15 10:40:00,79.26,79.31,79.07,79.09,320165.0,72.0081,72.0535,71.8354,71.8536,320165.0
2023-03-15 10:50:00,79.11,79.13,79.02,79.13,579579.0,71.8718,71.89,71.79,71.89,579579.0
2023-03-15 11:00:00,79.14,79.15,79.01,79.06,562892.0,71.899,71.9081,71.7809,71.8264,562892.0
2023-03-15 11:10:00,79.06,79.19,79.04,79.18,296002.0,71.8264,71.9445,71.8082,71.9354,296002.0
2023-03-15 11:20:00,79.17,79.23,79.1,79.13,111993.0,71.9263,71.9808,71.8627,71.89,111993.0
2023-03-15 11:30:00,79.12,79.15,78.98,78.98,207496.0,71.8809,71.9081,71.7537,71.7537,207496.0
2023-03-15 11:40:00,78.98,79.07,78.88,78.96,399092.0,71.7537,71.8354,71.6628,71.7355,399092.0
2023-03-15 11:50:00,78.97,79.06,78.95,79.06,251543.0,71.7446,71.8264,71.7264,71.8264,251543.0
2023-03-15 12:00:00,79.06,79.09,78.99,79.04,90919.0,71.8264,71.8536,71.7628,71.8082,90919.0
2023-03-15 12:10:00,79.05,79.09,79.01,79.09,281714.0,71.8173,71.8536,71.7809,71.8536,281714.0
2023-03-15 12:20:00,79.09,79.14,79.06,79.11,346170.0,71.8536,71.899,71.8264,71.8718,346170.0
2023-03-15 12:30:00,79.1,79.14,79.08,79.11,376091.0,71.8627,71.899,71.8445,71.8718,376091.0
2023-03-15 12:40:00,79.12,79.12,79.01,79.01,165866.0,71.8809,71.8809,71.7809,71.7809,165866.0
2023-03-15 12:50:00,79.02,79.07,78.98,79.0,309464.0,71.79,71.8354,71.7537,71.7718,309464.0
2023-03-15 13:00:00,79.0,79.02,78.87,78.87,212897.0,71.7718,71.79,71.6537,71.6537,212897.0
2023-03-15 13:10:00,78.87,78.89,78.8,78.88,245027.0,71.6537,71.6719,71.5901,71.6628,245027.0
2023-03-15 13:20:00,78.89,78.95,78.8,78.94,84901.0,71.6719,71.7264,71.5901,71.7173,84901.0
2023-03-15 13:30:00,78.93,79.02,78.91,78.94,111829.0,71.7083,71.79,71.6901,71.7173,111829.0
2023-03-15 13:40:00,78.95,78.95,78.85,78.86,74162.0,71.7264,71.7264,71.6356,71.6447,74162.0
2023-03-15 13:50:00,78.86,78.95,78.85,78.95,81441.0,71.6447,71.7264,71.6356,71.7264,81441.0
2023-03-15 14:00:00,78.95,78.96,78.9,78.9,85574.0,71.7264,71.7355,71.681,71.681,85574.0
2023-03-15 14:10:00,78.9,78.94,78.84,78.87,42037.0,71.681,71.7173,71.6265,71.6537,42037.0
2023-03-15 14:20:00,78.87,78.92,78.76,78.88,259004.0,71.6537,71.6992,71.5538,71.6628,259004.0
2023-03-15 14:30:00,78.87,78.9,78.73,78.82,271109.0,71.6537,71.681,71.5266,71.6083,271109.0
2023-03-15 14:40:00,78.82,78.86,78.72,78.83,70956.0,71.6083,71.6447,71.5175,71.6174,70956.0
2023-03-15 14:50:00,78.84,78.91,78.8,78.9,138368.0,71.6265,71.6901,71.5901,71.681,138368.0
2023-03-15 15:00:00,78.9,79.16,78.88,79.0,2022290.0,71.681,71.9172,71.6628,71.7718,2022290.0
2023-03-15 15:10:00,78.99,79.04,78.84,78.93,220272.0,71.7628,71.8082,71.6265,71.7083,220272.0
2023-03-15 15:20:00,78.94,79.16,78.81,79.05,454996.0,71.7173,71.9172,71.5992,71.8173,454996.0
2023-03-15 15:30:00,79.03,79.1,78.93,78.94,157731.0,71.7991,71.8627,71.7083,71.7173,157731.0
2023-03-15 15:40:00,78.95,79.11,78.93,79.1,157343.0,71.7264,71.8718,71.7083,71.8627,157343.0
2023-03-15 15:50:00,79.1,79.15,79.07,79.09,192202.0,71.8627,71.9081,71.8354,71.8536,192202.0
2023-03-16 09:30:00,79.31,79.44,79.23,79.33,138720.0,72.0535,72.1716,71.9808,72.0717,138720.0
2023-03-16 09:40:00,79.31,79.35,79.1,79.22,116983.0,72.0535,72.0898,71.8627,71.9717,116983.0
2023-03-16 09:50:00,79.22,79.24,79.11,79.21,365508.0,71.9717,71.9899,71.8718,71.9626,365508.0
2023-03-16 10:00:00,79.22,79.29,79.13,79.22,236707.0,71.9717,72.0353,71.89,71.9717,236707.0
2023-03-16 10:10:00,79.23,79.37,79.23,79.36,211138.0,71.9808,72.108,71.9808,72.0989,211138.0
2023-03-16 10:20:00,79.34,79.35,79.27,79.28,125875.0,72.0807,72.0898,72.0171,72.0262,125875.0
2023-03-16 10:30:00,79.27,79.39,79.26,79.31,234713.0,72.0171,72.1262,72.0081,72.0535,234713.0
2023-03-16 10:40:00,79.33,79.45,79.27,79.27,275783.0,72.0717,72.1807,72.0171,72.0171,275783.0
2023-03-16 10:50:00,79.27,79.32,79.04,79.2,524629.0,72.0171,72.0626,71.8082,71.9536,524629.0
2023-03-16 11:00:00,79.19,79.24,79.1,79.23,353735.0,71.9445,71.9899,71.8627,71.9808,353735.0
2023-03-16 11:10:00,79.22,79.27,79.12,79.13,471055.0,71.9717,72.0171,71.8809,71.89,471055.0
2023-03-16 11:20:00,79.13,79.24,79.05,79.18,337733.0,71.89,71.9899,71.8173,71.9354,337733.0
2023-03-16 11:30:00,79.17,79.21,79.05,79.05,454820.0,71.9263,71.9626,71.8173,71.8173,454820.0
2023-03-16 11:40:00,79.04,79.05,78.93,79.0,370607.0,71.8082,71.8173,71.7083,71.7718,370607.0
2023-03-16 11:50:00,78.99,79.11,78.95,78.99,286171.0,71.7628,71.8718,71.7264,71.7628,286171.0
2023-03-16 12:00:00,78.98,79.06,78.9,78.93,241780.0,71.7537,71.8264,71.681,71.7083,241780.0
2023-03-16 12:10:00,78.94,78.96,78.85,78.88,184090.0,71.7173,71.7355,71.6356,71.6628,184090.0
2023-03-16 12:20:00,78.87,78.88,78.77,78.8,215958.0,71.6537,71.6628,71.5629,71.5901,215958.0
2023-03-16 12:30:00,78.8,78.86,78.76,78.81,109230.0,71.5901,71.6447,71.5538,71.5992,109230.0
2023-03-16 12:40:00,78.81,78.81,78.61,78.63,152613.0,71.5992,71.5992,71.4175,71.4357,152613.0
2023-03-16 12:50:00,78.63,78.75,78.62,78.7,350178.0,71.4357,71.5447,71.4266,71.4993,350178.0
2023-03-16 13:00:00,78.7,78.77,78.64,78.67,520137.0,71.4993,71.5629,71.4448,71.472,520137.0
2023-03-16 13:10:00,78.67,78.87,78.66,78.86,413251.0,71.472,71.6537,71.463,71.6447,413251.0
2023-03-16 13:20:00,78.86,78.87,78.78,78.81,265360.0,71.6447,71.6537,71.572,71.5992,265360.0
2023-03-16 13:30:00,78.81,78.83,78.73,78.73,205019.0,71.5992,71.6174,71.5266,71.5266,205019.0
2023-03-16 13:40:00,78.73,78.76,78.68,78.75,240455.0,71.5266,71.5538,71.4811,71.5447,240455.0
2023-03-16 13:50:00,78.74,78.88,78.73,78.76,341774.0,71.5356,71.6628,71.5266,71.5538,341774.0
2023-03-16 14:00:00,78.76,78.79,78.75,78.77,156736.0,71.5538,71.5811,71.5447,71.5629,156736.0
2023-03-16 14:10:00,78.78,78.83,78.78,78.8,72563.0,71.572,71.6174,71.572,71.5901,72563.0
2023-03-16 14:20:00,78.8,78.83,78.77,78.79,116288.0,71.5901,71.6174,71.5629,71.5811,116288.0
2023-03-16 14:30:00,78.79,78.89,78.76,78.81,359920.0,71.5811,71.6719,71.5538,71.5992,359920.0
2023-03-16 14:40:00,78.81,78.92,78.78,78.88,152331.0,71.5992,71.6992,71.572,71.6628,152331.0
2023-03-16 14:50:00,78.89,78.91,78.76,78.79,137081.0,71.6719,71.6901,71.5538,71.5811,137081.0
2023-03-16 15:00:00,78.79,78.86,78.75,78.8,125396.0,71.5811,71.6447,71.5447,71.5901,125396.0
2023-03-16 15:10:00,78.8,78.92,78.78,78.9,190474.0,71.5901,71.6992,71.572,71.681,190474.0
2023-03-16 15:20:00,78.91,78.95,78.87,78.92,372024.0,71.6901,71.7264,71.6537,71.6992,372024.0
2023-03-16 15:30:00,78.93,78.98,78.88,78.89,190946.0,71.7083,71.7537,71.6628,71.6719,190946.0
2023-03-16 15:40:00,78.89,78.9,78.84,78.85,164306.0,71.6719,71.681,71.6265,71.6356,164306.0
2023-03-16 15:50:00,78.86,78.87,78.82,78.86,351158.0,71.6447,71.6537,71.6083,71.6447,351158.0
2023-03-17 09:30:00,79.02,79.2,79.02,79.2,144672.0,71.79,71.9536,71.79,71.9536,144672.0
2023-03-17 09:40:00,79.2,79.28,79.2,79.23,55522.0,71.9536,72.0262,71.9536,71.9808,55522.0
2023-03-17 09:50:00,79.22,79.29,79.2,79.21,75576.0,71.9717,72.0353,71.9536,71.9626,75576.0
2023-03-17 10:00:00,79.29,79.45,79.27,79.27,339710.0,72.0353,72.1807,72.0171,72.0171,339710.0
2023-03-17 10:10:00,79.27,79.33,79.25,79.26,173550.0,72.0171,72.0717,71.999,72.0081,173550.0
2023-03-17 10:20:00,79.25,79.34,79.21,79.34,141729.0,71.999,72.0807,71.9626,72.0807,141729.0
2023-03-17 10:30:00,79.34,79.36,79.29,79.35,147864.0,72.0807,72.0989,72.0353,72.0898,147864.0
2023-03-17 10:40:00,79.35,79.38,79.23,79.25,143761.0,72.0898,72.1171,71.9808,71.999,143761.0
2023-03-17 10:50:00,79.25,79.33,79.24,79.33,206631.0,71.999,72.0717,71.9899,72.0717,206631.0
2023-03-17 11:00:00,79.34,79.42,79.33,79.41,101339.0,72.0807,72.1534,72.0717,72.1443,101339.0
2023-03-17 11:10:00,79.41,79.41,79.33,79.36,61591.0,72.1443,72.1443,72.0717,72.0989,61591.0
2023-03-17 11:20:00,79.35,79.46,79.35,79.44,101401.0,72.0898,72.1898,72.0898,72.1716,101401.0
2023-03-17 11:30:00,79.45,79.52,79.45,79.49,58458.0,72.1807,72.2443,72.1807,72.217,58458.0
2023-03-17 11:40:00,79.49,79.5,79.44,79.46,87255.0,72.217,72.2261,72.1716,72.1898,87255.0
2023-03-17 11:50:00,79.46,79.49,79.44,79.48,95845.0,72.1898,72.217,72.1716,72.2079,95845.0
2023-03-17 12:00:00,79.48,79.48,79.43,79.45,132459.0,72.2079,72.2079,72.1625,72.1807,132459.0
2023-03-17 12:10:00,79.46,79.49,79.42,79.42,180726.0,72.1898,72.217,72.1534,72.1534,180726.0
2023-03-17 12:20:00,79.41,79.41,79.33,79.35,82868.0,72.1443,72.1443,72.0717,72.0898,82868.0
2023-03-17 12:30:00,79.36,79.42,79.33,79.42,111728.0,72.0989,72.1534,72.0717,72.1534,111728.0
2023-03-17 12:40:00,79.41,79.45,79.4,79.45,78778.0,72.1443,72.1807,72.1353,72.1807,78778.0
2023-03-17 12:50:00,79.45,79.45,79.4,79.42,34428.0,72.1807,72.1807,72.1353,72.1534,34428.0
2023-03-17 13:00:00,79.42,79.47,79.42,79.46,546603.0,72.1534,72.1988,72.1534,72.1898,546603.0
2023-03-17 13:10:00,79.45,79.46,79.35,79.35,55836.0,72.1807,72.1898,72.0898,72.0898,55836.0
2023-03-17 13:20:00,79.35,79.42,79.35,79.36,77055.0,72.0898,72.1534,72.0898,72.0989,77055.0
2023-03-17 13:30:00,79.36,79.42,79.35,79.42,114765.0,72.0989,72.1534,72.0898,72.1534,114765.0
2023-03-17 13:40:00,79.42,79.46,79.41,79.43,78058.0,72.1534,72.1898,72.1443,72.1625,78058.0
2023-03-17 13:50:00,79.44,79.48,79.42,79.45,53489.0,72.1716,72.2079,72.1534,72.1807,53489.0
2023-03-17 14:00:00,79.45,79.52,79.44,79.47,95152.0,72.1807,72.2443,72.1716,72.1988,95152.0
2023-03-17 14:10:00,79.48,79.5,79.43,79.47,46520.0,72.2079,72.2261,72.1625,72.1988,46520.0
2023-03-17 14:20:00,79.47,79.5,79.46,79.46,39856.0,72.1988,72.2261,72.1898,72.1898,39856.0
2023-03-17 14:30:00,79.46,79.51,79.46,79.5,25863.0,72.1898,72.2352,72.1898,72.2261,25863.0
2023-03-17 14:40:00,79.5,79.52,79.49,79.5,31931.0,72.2261,72.2443,72.217,72.2261,31931.0
2023-03-17 14:50:00,79.5,79.54,79.41,79.53,127306.0,72.2261,72.2624,72.1443,72.2534,127306.0
2023-03-17 15:00:00,79.53,79.56,79.44,79.48,209794.0,72.2534,72.2806,72.1716,72.2079,209794.0
2023-03-17 15:10:00,79.49,79.59,79.47,79.56,94555.0,72.217,72.3079,72.1988,72.2806,94555.0
2023-03-17 15:20:00,79.56,79.58,79.51,79.57,46375.0,72.2806,72.2988,72.2352,72.2897,46375.0
2023-03-17 15:30:00,79.58,79.58,79.53,79.55,177624.0,72.2988,72.2988,72.2534,72.2715,177624.0
2023-03-17 15:40:00,79.55,79.56,79.48,79.5,338216.0,72.2715,72.2806,72.2079,72.2261,338216.0
2023-03-17 15:50:00,79.5,79.5,79.29,79.33,638983.0,72.2261,72.2261,72.0353,72.0717,638983.0
2023-03-20 09:30:00,79.37,79.37,79.25,79.31,104010.0,72.108,72.108,71.999,72.0535,104010.0
2023-03-20 09:40:00,79.32,79.33,79.19,79.21,105425.0,72.0626,72.0717,71.9445,71.9626,105425.0
2023-03-20 09:50:00,79.22,79.24,79.12,79.15,151111.0,71.9717,71.9899,71.8809,71.9081,151111.0
2023-03-20 10:00:00,79.16,79.19,79.13,79.16,87146.0,71.9172,71.9445,71.89,71.9172,87146.0
2023-03-20 10:10:00,79.16,79.26,79.09,79.24,113225.0,71.9172,72.0081,71.8536,71.9899,113225.0
2023-03-20 10:20:00,79.24,79.27,79.22,79.25,510897.0,71.9899,72.0171,71.9717,71.999,510897.0
2023-03-20 10:30:00,79.25,79.35,79.24,79.35,123217.0,71.999,72.0898,71.9899,72.0898,123217.0
2023-03-20 10:40:00,79.36,79.38,79.32,79.38,59811.0,72.0989,72.1171,72.0626,72.1171,59811.0
2023-03-20 10:50:00,79.38,79.41,79.33,79.38,69615.0,72.1171,72.1443,72.0717,72.1171,69615.0
2023-03-20 11:00:00,79.38,79.38,79.3,79.34,285098.0,72.1171,72.1171,72.0444,72.0807,285098.0
2023-03-20 11:10:00,79.34,79.39,79.3,79.3,353992.0,72.0807,72.1262,72.0444,72.0444,353992.0
2023-03-20 11:20:00,79.3,79.31,79.24,79.26,48634.0,72.0444,72.0535,71.9899,72.0081,48634.0
2023-03-20 11:30:00,79.28,79.3,79.21,79.23,82282.0,72.0262,72.0444,71.9626,71.9808,82282.0
2023-03-20 11:40:00,79.24,79.25,79.13,79.14,73201.0,71.9899,71.999,71.89,71.899,73201.0
2023-03-20 11:50:00,79.14,79.16,79.07,79.14,337832.0,71.899,71.9172,71.8354,71.899,337832.0
2023-03-20 12:00:00,79.13,79.2,79.08,79.15,103186.0,71.89,71.9536,71.8445,71.9081,103186.0
2023-03-20 12:10:00,79.16,79.16,79.11,79.15,109880.0,71.9172,71.9172,71.8718,71.9081,109880.0
2023-03-20 12:20:00,79.15,79.23,79.12,79.2,171613.0,71.9081,71.9808,71.8809,71.9536,171613.0
2023-03-20 12:30:00,79.2,79.21,79.12,79.12,467990.0,71.9536,71.9626,71.8809,71.8809,467990.0
2023-03-20 12:40:00,79.13,79.19,79.12,79.17,37050.0,71.89,71.9445,71.8809,71.9263,37050.0
2023-03-20 12:50:00,79.16,79.2,79.15,79.18,172268.0,71.9172,71.9536,71.9081,71.9354,172268.0
2023-03-20 13:00:00,79.19,79.2,79.12,79.13,125838.0,71.9445,71.9536,71.8809,71.89,125838.0
2023-03-20 13:10:00,79.13,79.15,79.07,79.08,107515.0,71.89,71.9081,71.8354,71.8445,107515.0
2023-03-20 13:20:00,79.08,79.09,79.04,79.07,72243.0,71.8445,71.8536,71.8082,71.8354,72243.0
2023-03-20 13:30:00,79.07,79.1,79.06,79.07,62669.0,71.8354,71.8627,71.8264,71.8354,62669.0
2023-03-20 13:40:00,79.07,79.09,79.04,79.06,48249.0,71.8354,71.8536,71.8082,71.8264,48249.0
2023-03-20 13:50:00,79.07,79.08,79.04,79.05,52569.0,71.8354,71.8445,71.8082,71.8173,52569.0
2023-03-20 14:00:00,79.06,79.07,79.0,79.06,94289.0,71.8264,71.8354,71.7718,71.8264,94289.0
2023-03-20 14:10:00,79.07,79.11,79.05,79.09,150417.0,71.8354,71.8718,71.8173,71.8536,150417.0
2023-03-20 14:20:00,79.1,79.1,79.07,79.09,55520.0,71.8627,71.8627,71.8354,71.8536,55520.0
2023-03-20 14:30:00,79.09,79.11,79.03,79.06,202331.0,71.8536,71.8718,71.7991,71.8264,202331.0
2023-03-20 14:40:00,79.05,79.07,79.01,79.05,72702.0,71.8173,71.8354,71.7809,71.8173,72702.0
2023-03-20 14:50:00,79.04,79.12,79.04,79.12,64057.0,71.8082,71.8809,71.8082,71.8809,64057.0
2023-03-20 15:00:00,79.13,79.14,79.07,79.09,55694.0,71.89,71.899,71.8354,71.8536,55694.0
2023-03-20 15:10:00,79.09,79.12,79.07,79.07,76740.0,71.8536,71.8809,71.8354,71.8354,76740.0
2023-03-20 15:20:00,79.08,79.12,79.07,79.12,53975.0,71.8445,71.8809,71.8354,71.8809,53975.0
2023-03-20 15:30:00,79.12,79.16,79.11,79.13,108936.0,71.8809,71.9172,71.8718,71.89,108936.0
2023-03-20 15:40:00,79.14,79.15,79.1,79.11,136232.0,71.899,71.9081,71.8627,71.8718,136232.0
2023-03-20 15:50:00,79.12,79.13,79.05,79.11,219793.0,71.8809,71.89,71.8173,71.8718,219793.0
2023-03-21 09:30:00,79.14,79.18,79.08,79.12,97938.0,71.899,71.9354,71.8445,71.8809,97938.0
2023-03-21 09:40:00,79.12,79.15,79.03,79.08,100660.0,71.8809,71.9081,71.7991,71.8445,100660.0
2023-03-21 09:50:00,79.08,79.13,79.06,79.12,741775.0,71.8445,71.89,71.8264,71.8809,741775.0
2023-03-21 10:00:00,79.11,79.11,79.05,79.1,160453.0,71.8718,71.8718,71.8173,71.8627,160453.0
2023-03-21 10:10:00,79.09,79.16,79.08,79.14,120624.0,71.8536,71.9172,71.8445,71.899,120624.0
2023-03-21 10:20:00,79.14,79.21,79.12,79.15,421029.0,71.899,71.9626,71.8809,71.9081,421029.0
2023-03-21 10:30:00,79.15,79.24,79.14,79.22,297069.0,71.9081,71.9899,71.899,71.9717,297069.0
2023-03-21 10:40:00,79.22,79.28,79.18,79.26,65813.0,71.9717,72.0262,71.9354,72.0081,65813.0
2023-03-21 10:50:00,79.26,79.34,79.26,79.33,77851.0,72.0081,72.0807,72.0081,72.0717,77851.0
2023-03-21 11:00:00,79.33,79.36,79.26,79.31,407093.0,72.0717,72.0989,72.0081,72.0535,407093.0
2023-03-21 11:10:00,79.3,79.3,79.23,79.25,70859.0,72.0444,72.0444,71.9808,71.999,70859.0
2023-03-21 11:20:00,79.24,79.27,79.23,79.26,71192.0,71.9899,72.0171,71.9808,72.0081,71192.0
2023-03-21 11:30:00,79.25,79.27,79.21,79.21,33269.0,71.999,72.0171,71.9626,71.9626,33269.0
2023-03-21 11:40:00,79.21,79.25,79.2,79.25,232873.0,71.9626,71.999,71.9536,71.999,232873.0
2023-03-21 11:50:00,79.26,79.27,79.23,79.23,82544.0,72.0081,72.0171,71.9808,71.9808,82544.0
2023-03-21 12:00:00,79.23,79.35,79.23,79.34,126444.0,71.9808,72.0898,71.9808,72.0807,126444.0
2023-03-21 12:10:00,79.35,79.38,79.34,79.37,444032.0,72.0898,72.1171,72.0807,72.108,444032.0
2023-03-21 12:20:00,79.37,79.38,79.34,79.36,725919.0,72.108,72.1171,72.0807,72.0989,725919.0
2023-03-21 12:30:00,79.36,79.4,79.35,79.39,301827.0,72.0989,72.1353,72.0898,72.1262,301827.0
2023-03-21 12:40:00,79.39,79.41,79.35,79.35,173895.0,72.1262,72.1443,72.0898,72.0898,173895.0
2023-03-21 12:50:00,79.35,79.35,79.31,79.33,40639.0,72.0898,72.0898,72.0535,72.0717,40639.0
2023-03-21 13:00:00,79.32,79.36,79.3,79.34,108654.0,72.0626,72.0989,72.0444,72.0807,108654.0
2023-03-21 13:10:00,79.34,79.34,79.29,79.31,27572.0,72.0807,72.0807,72.0353,72.0535,27572.0
2023-03-21 13:20:00,79.3,79.31,79.28,79.28,38118.0,72.0444,72.0535,72.0262,72.0262,38118.0
2023-03-21 13:30:00,79.28,79.35,79.27,79.34,47067.0,72.0262,72.0898,72.0171,72.0807,47067.0
2023-03-21 13:40:00,79.34,79.34,79.28,79.29,34004.0,72.0807,72.0807,72.0262,72.0353,34004.0
2023-03-21 13:50:00,79.29,79.3,79.27,79.29,46265.0,72.0353,72.0444,72.0171,72.0353,46265.0
2023-03-21 14:00:00,79.3,79.32,79.29,79.31,53613.0,72.0444,72.0626,72.0353,72.0535,53613.0
2023-03-21 14:10:00,79.3,79.3,79.26,79.27,78909.0,72.0444,72.0444,72.0081,72.0171,78909.0
2023-03-21 14:20:00,79.27,79.28,79.24,79.28,85385.0,72.0171,72.0262,71.9899,72.0262,85385.0
2023-03-21 14:30:00,79.28,79.28,79.23,79.27,112590.0,72.0262,72.0262,71.9808,72.0171,112590.0
2023-03-21 14:40:00,79.26,79.27,79.23,79.24,34739.0,72.0081,72.0171,71.9808,71.9899,34739.0
2023-03-21 14:50:00,79.25,79.32,79.24,79.29,83071.0,71.999,72.0626,71.9899,72.0353,83071.0
2023-03-21 15:00:00,79.29,79.34,79.25,79.26,106146.0,72.0353,72.0807,71.999,72.0081,106146.0
2023-03-21 15:10:00,79.26,79.31,79.24,79.3,209845.0,72.0081,72.0535,71.9899,72.0444,209845.0
2023-03-21 15:20:00,79.3,79.33,79.28,79.31,104042.0,72.0444,72.0717,72.0262,72.0535,104042.0
2023-03-21 15:30:00,79.31,79.31,79.24,79.25,141136.0,72.0535,72.0535,71.9899,71.999,141136.0
2023-03-21 15:40:00,79.25,79.26,79.18,79.25,2092627.0,71.999,72.0081,71.9354,71.999,2092627.0
2023-03-21 15:50:00,79.24,79.24,79.18,79.19,768884.0,71.9899,71.9899,71.9354,71.9445,768884.0
2023-03-22 09:30:00,79.23,79.23,79.09,79.18,129916.0,71.9808,71.9808,71.8536,71.9354,129916.0
2023-03-22 09:40:00,79.18,79.19,79.11,79.12,211952.0,71.9354,71.9445,71.8718,71.8809,211952.0
2023-03-22 09:50:00,79.12,79.12,79.06,79.07,58015.0,71.8809,71.8809,71.8264,71.8354,58015.0
2023-03-22 10:00:00,79.07,79.1,79.05,79.06,75883.0,71.8354,71.8627,71.8173,71.8264,75883.0
2023-03-22 10:10:00,79.07,79.13,79.06,79.13,77691.0,71.8354,71.89,71.8264,71.89,77691.0
2023-03-22 10:20:00,79.12,79.16,79.11,79.16,86750.0,71.8809,71.9172,71.8718,71.9172,86750.0
2023-03-22 10:30:00,79.16,79.26,79.16,79.23,23960.0,71.9172,72.0081,71.9172,71.9808,23960.0
2023-03-22 10:40:00,79.24,79.29,79.23,79.28,24297.0,71.9899,72.0353,71.9808,72.0262,24297.0
2023-03-22 10:50:00,79.28,79.3,79.24,79.28,32949.0,72.0262,72.0444,71.9899,72.0262,32949.0
2023-03-22 11:00:00,79.27,79.27,79.19,79.21,71031.0,72.0171,72.0171,71.9445,71.9626,71031.0
2023-03-22 11:10:00,79.2,79.24,79.18,79.19,281970.0,71.9536,71.9899,71.9354,71.9445,281970.0
2023-03-22 11:20:00,79.19,79.19,79.13,79.16,120992.0,71.9445,71.9445,71.89,71.9172,120992.0
2023-03-22 11:30:00,79.16,79.27,79.15,79.27,41787.0,71.9172,72.0171,71.9081,72.0171,41787.0
2023-03-22 11:40:00,79.28,79.33,79.26,79.3,42490.0,72.0262,72.0717,72.0081,72.0444,42490.0
2023-03-22 11:50:00,79.31,79.32,79.24,79.26,110156.0,72.0535,72.0626,71.9899,72.0081,110156.0
2023-03-22 12:00:00,79.25,79.31,79.23,79.23,279128.0,71.999,72.0535,71.9808,71.9808,279128.0
2023-03-22 12:10:00,79.23,79.25,79.2,79.2,75450.0,71.9808,71.999,71.9536,71.9536,75450.0
2023-03-22 12:20:00,79.2,79.27,79.19,79.26,135187.0,71.9536,72.0171,71.9445,72.0081,135187.0
2023-03-22 12:30:00,79.26,79.26,79.19,79.2,119276.0,72.0081,72.0081,71.9445,71.9536,119276.0
2023-03-22 12:40:00,79.21,79.29,79.2,79.29,137780.0,71.9626,72.0353,71.9536,72.0353,137780.0
2023-03-22 12:50:00,79.3,79.31,79.26,79.27,109477.0,72.0444,72.0535,72.0081,72.0171,109477.0
2023-03-22 13:00:00,79.27,79.27,79.23,79.24,39185.0,72.0171,72.0171,71.9808,71.9899,39185.0
2023-03-22 13:10:00,79.26,79.3,79.22,79.29,21494.0,72.0081,72.0444,71.9717,72.0353,21494.0
2023-03-22 13:20:00,79.28,79.39,79.27,79.34,343939.0,72.0262,72.1262,72.0171,72.0807,343939.0
2023-03-22 13:30:00,79.34,79.41,79.34,79.41,155852.0,72.0807,72.1443,72.0807,72.1443,155852.0
2023-03-22 13:40:00,79.41,79.47,79.41,79.46,25387.0,72.1443,72.1988,72.1443,72.1898,25387.0
2023-03-22 13:50:00,79.47,79.5,79.42,79.47,70533.0,72.1988,72.2261,72.1534,72.1988,70533.0
2023-03-22 14:00:00,79.56,79.88,79.55,79.68,148872.0,72.2806,72.5713,72.2715,72.3896,148872.0
2023-03-22 14:10:00,79.66,79.76,79.56,79.76,217075.0,72.3715,72.4623,72.2806,72.4623,217075.0
2023-03-22 14:20:00,79.76,79.86,79.68,79.85,137901.0,72.4623,72.5532,72.3896,72.5441,137901.0
2023-03-22 14:30:00,79.83,80.01,79.7,79.93,229789.0,72.5259,72.6894,72.4078,72.6168,229789.0
2023-03-22 14:40:00,79.93,80.29,79.93,80.24,467627.0,72.6168,72.9438,72.6168,72.8984,467627.0
2023-03-22 14:50:00,80.24,80.31,79.8,79.8,267392.0,72.8984,72.962,72.4987,72.4987,267392.0
2023-03-22 15:00:00,79.8,79.88,79.61,79.64,122759.0,72.4987,72.5713,72.326,72.3533,122759.0
2023-03-22 15:10:00,79.64,79.83,79.64,79.81,166103.0,72.3533,72.5259,72.3533,72.5077,166103.0
2023-03-22 15:20:00,79.81,79.91,79.73,79.85,131530.0,72.5077,72.5986,72.4351,72.5441,131530.0
2023-03-22 15:30:00,79.84,79.85,79.64,79.72,182385.0,72.535,72.5441,72.3533,72.426,182385.0
2023-03-22 15:40:00,79.73,79.78,79.69,79.76,507868.0,72.4351,72.4805,72.3987,72.4623,507868.0
2023-03-22 15:50:00,79.76,79.86,79.75,79.76,762260.0,72.4623,72.5532,72.4532,72.4623,762260.0
2023-03-23 09:30:00,79.68,79.86,79.68,79.79,103258.0,72.3896,72.5532,72.3896,72.4896,103258.0
2023-03-23 09:40:00,79.8,79.85,79.77,79.79,143279.0,72.4987,72.5441,72.4714,72.4896,143279.0
2023-03-23 09:50:00,79.79,79.87,79.77,79.86,150910.0,72.4896,72.5622,72.4714,72.5532,150910.0
2023-03-23 10:00:00,79.86,79.89,79.83,79.84,144588.0,72.5532,72.5804,72.5259,72.535,144588.0
2023-03-23 10:10:00,79.83,79.88,79.79,79.87,71351.0,72.5259,72.5713,72.4896,72.5622,71351.0
2023-03-23 10:20:00,79.87,79.9,79.85,79.88,200841.0,72.5622,72.5895,72.5441,72.5713,200841.0
2023-03-23 10:30:00,79.88,79.94,79.86,79.87,118829.0,72.5713,72.6258,72.5532,72.5622,118829.0
2023-03-23 10:40:00,79.87,79.98,79.85,79.97,149424.0,72.5622,72.6622,72.5441,72.6531,149424.0
2023-03-23 10:50:00,79.97,80.05,79.97,80.0,190804.0,72.6531,72.7258,72.6531,72.6804,190804.0
2023-03-23 11:00:00,80.0,80.01,79.95,79.97,149142.0,72.6804,72.6894,72.6349,72.6531,149142.0
2023-03-23 11:10:00,79.97,79.98,79.92,79.93,48007.0,72.6531,72.6622,72.6077,72.6168,48007.0
2023-03-23 11:20:00,79.94,79.97,79.9,79.91,44688.0,72.6258,72.6531,72.5895,72.5986,44688.0
2023-03-23 11:30:00,79.91,79.98,79.91,79.98,159606.0,72.5986,72.6622,72.5986,72.6622,159606.0
2023-03-23 11:40:00,79.98,79.98,79.94,79.95,57799.0,72.6622,72.6622,72.6258,72.6349,57799.0
2023-03-23 11:50:00,79.95,79.98,79.93,79.94,84101.0,72.6349,72.6622,72.6168,72.6258,84101.0
2023-03-23 12:00:00,79.92,79.94,79.89,79.94,37573.0,72.6077,72.6258,72.5804,72.6258,37573.0
2023-03-23 12:10:00,79.94,80.06,79.94,80.06,79059.0,72.6258,72.7349,72.6258,72.7349,79059.0
2023-03-23 12:20:00,80.04,80.08,80.02,80.04,50312.0,72.7167,72.753,72.6985,72.7167,50312.0
2023-03-23 12:30:00,80.03,80.05,79.99,80.01,201787.0,72.7076,72.7258,72.6713,72.6894,201787.0
2023-03-23 12:40:00,80.01,80.04,79.95,79.96,246083.0,72.6894,72.7167,72.6349,72.644,246083.0
2023-03-23 12:50:00,79.97,79.98,79.89,79.92,77358.0,72.6531,72.6622,72.5804,72.6077,77358.0
2023-03-23 13:00:00,79.92,79.95,79.85,79.87,598533.0,72.6077,72.6349,72.5441,72.5622,598533.0
2023-03-23 13:10:00,79.88,79.88,79.76,79.79,44150.0,72.5713,72.5713,72.4623,72.4896,44150.0
2023-03-23 13:20:00,79.78,79.84,79.77,79.78,54329.0,72.4805,72.535,72.4714,72.4805,54329.0
2023-03-23 13:30:00,79.79,79.83,79.77,79.8,59886.0,72.4896,72.5259,72.4714,72.4987,59886.0
2023-03-23 13:40:00,79.8,79.88,79.8,79.85,177545.0,72.4987,72.5713,72.4987,72.5441,177545.0
2023-03-23 13:50:00,79.84,79.89,79.84,79.89,321992.0,72.535,72.5804,72.535,72.5804,321992.0
2023-03-23 14:00:00,79.89,79.91,79.88,79.91,94146.0,72.5804,72.5986,72.5713,72.5986,94146.0
2023-03-23 14:10:00,79.91,79.92,79.89,79.9,37610.0,72.5986,72.6077,72.5804,72.5895,37610.0
2023-03-23 14:20:00,79.9,79.92,79.86,79.87,53987.0,72.5895,72.6077,72.5532,72.5622,53987.0
2023-03-23 14:30:00,79.86,79.91,79.82,79.89,129515.0,72.5532,72.5986,72.5168,72.5804,129515.0
2023-03-23 14:40:00,79.88,79.94,79.86,79.93,89674.0,72.5713,72.6258,72.5532,72.6168,89674.0
2023-03-23 14:50:00,79.92,79.96,79.88,79.95,254827.0,72.6077,72.644,72.5713,72.6349,254827.0
2023-03-23 15:00:00,79.94,80.12,79.85,80.08,348709.0,72.6258,72.7894,72.5441,72.753,348709.0
2023-03-23 15:10:00,80.09,80.11,80.04,80.08,88723.0,72.7621,72.7803,72.7167,72.753,88723.0
2023-03-23 15:20:00,80.08,80.11,80.07,80.09,575258.0,72.753,72.7803,72.7439,72.7621,575258.0
2023-03-23 15:30:00,80.09,80.2,80.05,80.2,159307.0,72.7621,72.8621,72.7258,72.8621,159307.0
2023-03-23 15:40:00,80.2,80.21,80.14,80.17,204543.0,72.8621,72.8711,72.8075,72.8348,204543.0
2023-03-23 15:50:00,80.18,80.19,80.08,80.14,297539.0,72.8439,72.853,72.753,72.8075,297539.0
2023-03-24 09:30:00,80.36,80.46,80.18,80.24,497281.0,73.0074,73.0983,72.8439,72.8984,497281.0
2023-03-24 09:40:00,80.24,80.44,80.23,80.29,189321.0,72.8984,73.0801,72.8893,72.9438,189321.0
2023-03-24 09:50:00,80.29,80.32,80.17,80.17,129709.0,72.9438,72.9711,72.8348,72.8348,129709.0
2023-03-24 10:00:00,80.17,80.22,80.1,80.2,176409.0,72.8348,72.8802,72.7712,72.8621,176409.0
2023-03-24 10:10:00,80.19,80.27,80.17,80.19,88937.0,72.853,72.9257,72.8348,72.853,88937.0
2023-03-24 10:20:00,80.18,80.27,80.18,80.25,86657.0,72.8439,72.9257,72.8439,72.9075,86657.0
2023-03-24 10:30:00,80.23,80.24,80.18,80.22,71610.0,72.8893,72.8984,72.8439,72.8802,71610.0
2023-03-24 10:40:00,80.24,80.32,80.24,80.28,90006.0,72.8984,72.9711,72.8984,72.9347,90006.0
2023-03-24 10:50:00,80.28,80.32,80.25,80.29,49321.0,72.9347,72.9711,72.9075,72.9438,49321.0
2023-03-24 11:00:00,80.28,80.39,80.28,80.36,63204.0,72.9347,73.0347,72.9347,73.0074,63204.0
2023-03-24 11:10:00,80.37,80.39,80.32,80.32,79974.0,73.0165,73.0347,72.9711,72.9711,79974.0
2023-03-24 11:20:00,80.32,80.37,80.25,80.32,78084.0,72.9711,73.0165,72.9075,72.9711,78084.0
2023-03-24 11:30:00,80.33,80.38,80.33,80.33,37463.0,72.9802,73.0256,72.9802,72.9802,37463.0
2023-03-24 11:40:00,80.33,80.37,80.31,80.33,93182.0,72.9802,73.0165,72.962,72.9802,93182.0
2023-03-24 11:50:00,80.34,80.38,80.28,80.28,36183.0,72.9892,73.0256,72.9347,72.9347,36183.0
2023-03-24 12:00:00,80.28,80.29,80.23,80.25,50396.0,72.9347,72.9438,72.8893,72.9075,50396.0
2023-03-24 12:10:00,80.26,80.33,80.25,80.32,64606.0,72.9166,72.9802,72.9075,72.9711,64606.0
2023-03-24 12:20:00,80.32,80.33,80.28,80.29,86115.0,72.9711,72.9802,72.9347,72.9438,86115.0
2023-03-24 12:30:00,80.29,80.33,80.28,80.29,37338.0,72.9438,72.9802,72.9347,72.9438,37338.0
2023-03-24 12:40:00,80.29,80.32,80.28,80.31,62559.0,72.9438,72.9711,72.9347,72.962,62559.0
2023-03-24 12:50:00,80.33,80.37,80.33,80.34,17312.0,72.9802,73.0165,72.9802,72.9892,17312.0
2023-03-24 13:00:00,80.35,80.37,80.33,80.36,28639.0,72.9983,73.0165,72.9802,73.0074,28639.0
2023-03-24 13:10:00,80.37,80.37,80.34,80.35,30215.0,73.0165,73.0165,72.9892,72.9983,30215.0
2023-03-24 13:20:00,80.37,80.37,80.32,80.33,39247.0,73.0165,73.0165,72.9711,72.9802,39247.0
2023-03-24 13:30:00,80.34,80.37,80.33,80.34,42540.0,72.9892,73.0165,72.9802,72.9892,42540.0
2023-03-24 13:40:00,80.35,80.41,80.34,80.4,61104.0,72.9983,73.0528,72.9892,73.0438,61104.0
2023-03-24 13:50:00,80.41,80.42,80.37,80.37,35038.0,73.0528,73.0619,73.0165,73.0165,35038.0
2023-03-24 14:00:00,80.38,80.38,80.34,80.35,40481.0,73.0256,73.0256,72.9892,72.9983,40481.0
2023-03-24 14:10:00,80.35,80.35,80.31,80.31,133953.0,72.9983,72.9983,72.962,72.962,133953.0
2023-03-24 14:20:00,80.32,80.37,80.32,80.34,117209.0,72.9711,73.0165,72.9711,72.9892,117209.0
2023-03-24 14:30:00,80.34,80.41,80.34,80.41,74494.0,72.9892,73.0528,72.9892,73.0528,74494.0
2023-03-24 14:40:00,80.4,80.41,80.37,80.39,35907.0,73.0438,73.0528,73.0165,73.0347,35907.0
2023-03-24 14:50:00,80.4,80.4,80.32,80.33,64546.0,73.0438,73.0438,72.9711,72.9802,64546.0
2023-03-24 15:00:00,80.32,80.39,80.3,80.39,49961.0,72.9711,73.0347,72.9529,73.0347,49961.0
2023-03-24 15:10:00,80.4,80.41,80.36,80.38,223515.0,73.0438,73.0528,73.0074,73.0256,223515.0
2023-03-24 15:20:00,80.38,80.39,80.35,80.36,125660.0,73.0256,73.0347,72.9983,73.0074,125660.0
2023-03-24 15:30:00,80.36,80.4,80.36,80.38,57738.0,73.0074,73.0438,73.0074,73.0256,57738.0
2023-03-24 15:40:00,80.38,80.39,80.37,80.38,57359.0,73.0256,73.0347,73.0165,73.0256,57359.0
2023-03-24 15:50:00,80.37,80.41,80.37,80.41,128344.0,73.0165,73.0528,73.0165,73.0528,128344.0
2023-03-27 09:30:00,79.73,79.88,79.61,79.87,94241.0,72.4351,72.5713,72.326,72.5622,94241.0
2023-03-27 09:40:00,79.87,79.91,79.75,79.76,277102.0,72.5622,72.5986,72.4532,72.4623,277102.0
2023-03-27 09:50:00,79.77,79.78,79.7,79.72,35953.0,72.4714,72.4805,72.4078,72.426,35953.0
2023-03-27 10:00:00,79.73,79.75,79.68,79.7,35379.0,72.4351,72.4532,72.3896,72.4078,35379.0
2023-03-27 10:10:00,79.69,79.72,79.67,79.72,41872.0,72.3987,72.426,72.3805,72.426,41872.0
2023-03-27 10:20:00,79.72,79.75,79.72,79.73,389085.0,72.426,72.4532,72.426,72.4351,389085.0
2023-03-27 10:30:00,79.73,79.75,79.69,79.73,429606.0,72.4351,72.4532,72.3987,72.4351,429606.0
2023-03-27 10:40:00,79.74,79.76,79.72,79.72,26476.0,72.4441,72.4623,72.426,72.426,26476.0
2023-03-27 10:50:00,79.72,79.76,79.72,79.73,63012.0,72.426,72.4623,72.426,72.4351,63012.0
2023-03-27 11:00:00,79.73,79.75,79.69,79.72,65506.0,72.4351,72.4532,72.3987,72.426,65506.0
2023-03-27 11:10:00,79.73,79.76,79.71,79.75,25839.0,72.4351,72.4623,72.4169,72.4532,25839.0
2023-03-27 11:20:00,79.75,79.75,79.7,79.72,33777.0,72.4532,72.4532,72.4078,72.426,33777.0
2023-03-27 11:30:00,79.72,79.73,79.68,79.72,29436.0,72.426,72.4351,72.3896,72.426,29436.0
2023-03-27 11:40:00,79.72,79.75,79.71,79.71,62215.0,72.426,72.4532,72.4169,72.4169,62215.0
2023-03-27 11:50:00,79.71,79.73,79.69,79.71,90715.0,72.4169,72.4351,72.3987,72.4169,90715.0
2023-03-27 12:00:00,79.72,79.73,79.67,79.69,127939.0,72.426,72.4351,72.3805,72.3987,127939.0
2023-03-27 12:10:00,79.7,79.7,79.65,79.66,62467.0,72.4078,72.4078,72.3624,72.3715,62467.0
2023-03-27 12:20:00,79.65,79.66,79.62,79.62,20813.0,72.3624,72.3715,72.3351,72.3351,20813.0
2023-03-27 12:30:00,79.62,79.64,79.59,79.63,61088.0,72.3351,72.3533,72.3079,72.3442,61088.0
2023-03-27 12:40:00,79.62,79.65,79.61,79.63,129235.0,72.3351,72.3624,72.326,72.3442,129235.0
2023-03-27 12:50:00,79.63,79.65,79.61,79.63,197377.0,72.3442,72.3624,72.326,72.3442,197377.0
2023-03-27 13:00:00,79.63,79.65,79.55,79.57,158146.0,72.3442,72.3624,72.2715,72.2897,158146.0
2023-03-27 13:10:00,79.57,79.58,79.53,79.53,30650.0,72.2897,72.2988,72.2534,72.2534,30650.0
2023-03-27 13:20:00,79.55,79.61,79.54,79.59,168728.0,72.2715,72.326,72.2624,72.3079,168728.0
2023-03-27 13:30:00,79.6,79.61,79.57,79.59,60371.0,72.317,72.326,72.2897,72.3079,60371.0
2023-03-27 13:40:00,79.58,79.63,79.58,79.61,33296.0,72.2988,72.3442,72.2988,72.326,33296.0
2023-03-27 13:50:00,79.61,79.62,79.58,79.59,27214.0,72.326,72.3351,72.2988,72.3079,27214.0
2023-03-27 14:00:00,79.6,79.61,79.58,79.59,17348.0,72.317,72.326,72.2988,72.3079,17348.0
2023-03-27 14:10:00,79.59,79.61,79.57,79.58,106295.0,72.3079,72.326,72.2897,72.2988,106295.0
2023-03-27 14:20:00,79.58,79.6,79.56,79.57,83040.0,72.2988,72.317,72.2806,72.2897,83040.0
2023-03-27 14:30:00,79.58,79.61,79.56,79.59,45916.0,72.2988,72.326,72.2806,72.3079,45916.0
2023-03-27 14:40:00,79.59,79.62,79.58,79.61,92600.0,72.3079,72.3351,72.2988,72.326,92600.0
2023-03-27 14:50:00,79.62,79.67,79.61,79.65,49201.0,72.3351,72.3805,72.326,72.3624,49201.0
2023-03-27 15:00:00,79.66,79.7,79.66,79.69,29984.0,72.3715,72.4078,72.3715,72.3987,29984.0
2023-03-27 15:10:00,79.69,79.72,79.69,79.72,103361.0,72.3987,72.426,72.3987,72.426,103361.0
2023-03-27 15:20:00,79.71,79.72,79.67,79.67,53688.0,72.4169,72.426,72.3805,72.3805,53688.0
2023-03-27 15:30:00,79.67,79.68,79.6,79.61,1176459.0,72.3805,72.3896,72.317,72.326,1176459.0
2023-03-27 15:40:00,79.61,79.63,79.59,79.6,299422.0,72.326,72.3442,72.3079,72.317,299422.0
2023-03-27 15:50:00,79.6,79.62,79.58,79.62,554386.0,72.317,72.3351,72.2988,72.3351,554386.0
2023-03-28 09:30:00,79.42,79.49,79.39,79.49,165501.0,72.1534,72.217,72.1262,72.217,165501.0
2023-03-28 09:40:00,79.5,79.51,79.44,79.47,167180.0,72.2261,72.2352,72.1716,72.1988,167180.0
2023-03-28 09:50:00,79.48,79.56,79.47,79.56,113811.0,72.2079,72.2806,72.1988,72.2806,113811.0
2023-03-28 10:00:00,79.55,79.55,79.5,79.53,68236.0,72.2715,72.2715,72.2261,72.2534,68236.0
2023-03-28 10:10:00,79.52,79.52,79.46,79.47,194247.0,72.2443,72.2443,72.1898,72.1988,194247.0
2023-03-28 10:20:00,79.47,79.47,79.41,79.42,231394.0,72.1988,72.1988,72.1443,72.1534,231394.0
2023-03-28 10:30:00,79.42,79.46,79.41,79.45,86848.0,72.1534,72.1898,72.1443,72.1807,86848.0
2023-03-28 10:40:00,79.44,79.45,79.38,79.4,53170.0,72.1716,72.1807,72.1171,72.1353,53170.0
2023-03-28 10:50:00,79.4,79.42,79.38,79.4,50366.0,72.1353,72.1534,72.1171,72.1353,50366.0
2023-03-28 11:00:00,79.4,79.42,79.37,79.42,58507.0,72.1353,72.1534,72.108,72.1534,58507.0
2023-03-28 11:10:00,79.42,79.48,79.41,79.45,187510.0,72.1534,72.2079,72.1443,72.1807,187510.0
2023-03-28 11:20:00,79.45,79.52,79.45,79.51,52078.0,72.1807,72.2443,72.1807,72.2352,52078.0
2023-03-28 11:30:00,79.51,79.54,79.5,79.51,79221.0,72.2352,72.2624,72.2261,72.2352,79221.0
2023-03-28 11:40:00,79.51,79.52,79.46,79.5,37693.0,72.2352,72.2443,72.1898,72.2261,37693.0
2023-03-28 11:50:00,79.51,79.53,79.47,79.48,180151.0,72.2352,72.2534,72.1988,72.2079,180151.0
2023-03-28 12:00:00,79.48,79.52,79.48,79.49,95521.0,72.2079,72.2443,72.2079,72.217,95521.0
2023-03-28 12:10:00,79.49,79.51,79.47,79.48,72805.0,72.217,72.2352,72.1988,72.2079,72805.0
2023-03-28 12:20:00,79.48,79.49,79.43,79.43,149041.0,72.2079,72.217,72.1625,72.1625,149041.0
2023-03-28 12:30:00,79.43,79.44,79.4,79.42,29010.0,72.1625,72.1716,72.1353,72.1534,29010.0
2023-03-28 12:40:00,79.42,79.43,79.39,79.4,44897.0,72.1534,72.1625,72.1262,72.1353,44897.0
2023-03-28 12:50:00,79.4,79.4,79.36,79.37,204506.0,72.1353,72.1353,72.0989,72.108,204506.0
2023-03-28 13:00:00,79.37,79.44,79.37,79.43,177589.0,72.108,72.1716,72.108,72.1625,177589.0
2023-03-28 13:10:00,79.44,79.46,79.42,79.44,117613.0,72.1716,72.1898,72.1534,72.1716,117613.0
2023-03-28 13:20:00,79.44,79.44,79.4,79.42,44400.0,72.1716,72.1716,72.1353,72.1534,44400.0
2023-03-28 13:30:00,79.42,79.42,79.38,79.42,61335.0,72.1534,72.1534,72.1171,72.1534,61335.0
2023-03-28 13:40:00,79.43,79.44,79.38,79.4,56067.0,72.1625,72.1716,72.1171,72.1353,56067.0
2023-03-28 13:50:00,79.41,79.48,79.41,79.48,50479.0,72.1443,72.2079,72.1443,72.2079,50479.0
2023-03-28 14:00:00,79.47,79.47,79.42,79.44,54265.0,72.1988,72.1988,72.1534,72.1716,54265.0
2023-03-28 14:10:00,79.44,79.45,79.41,79.42,58534.0,72.1716,72.1807,72.1443,72.1534,58534.0
2023-03-28 14:20:00,79.42,79.42,79.39,79.39,35094.0,72.1534,72.1534,72.1262,72.1262,35094.0
2023-03-28 14:30:00,79.39,79.4,79.35,79.4,80078.0,72.1262,72.1353,72.0898,72.1353,80078.0
2023-03-28 14:40:00,79.4,79.42,79.38,79.39,46812.0,72.1353,72.1534,72.1171,72.1262,46812.0
2023-03-28 14:50:00,79.39,79.4,79.32,79.33,106432.0,72.1262,72.1353,72.0626,72.0717,106432.0
2023-03-28 15:00:00,79.33,79.37,79.32,79.37,183879.0,72.0717,72.108,72.0626,72.108,183879.0
2023-03-28 15:10:00,79.37,79.4,79.36,79.4,39673.0,72.108,72.1353,72.0989,72.1353,39673.0
2023-03-28 15:20:00,79.4,79.42,79.39,79.41,75769.0,72.1353,72.1534,72.1262,72.1443,75769.0
2023-03-28 15:30:00,79.41,79.43,79.39,79.39,56554.0,72.1443,72.1625,72.1262,72.1262,56554.0
2023-03-28 15:40:00,79.39,79.45,79.39,79.41,139073.0,72.1262,72.1807,72.1262,72.1443,139073.0
2023-03-28 15:50:00,79.42,79.44,79.4,79.42,347890.0,72.1534,72.1716,72.1353,72.1534,347890.0
2023-03-29 09:30:00,78.48,79.49,78.48,79.44,208304.0,71.2994,72.217,71.2994,72.1716,208304.0
2023-03-29 09:40:00,79.45,79.53,79.44,79.49,219975.0,72.1807,72.2534,72.1716,72.217,219975.0
2023-03-29 09:50:00,79.49,79.5,79.43,79.44,176142.0,72.217,72.2261,72.1625,72.1716,176142.0
2023-03-29 10:00:00,79.43,79.48,79.42,79.45,35514.0,72.1625,72.2079,72.1534,72.1807,35514.0
2023-03-29 10:10:00,79.48,79.5,79.45,79.45,51417.0,72.2079,72.2261,72.1807,72.1807,51417.0
2023-03-29 10:20:00,79.46,79.48,79.43,79.46,64205.0,72.1898,72.2079,72.1625,72.1898,64205.0
2023-03-29 10:30:00,79.47,79.48,79.44,79.48,22109.0,72.1988,72.2079,72.1716,72.2079,22109.0
2023-03-29 10:40:00,79.48,79.53,79.47,79.48,172361.0,72.2079,72.2534,72.1988,72.2079,172361.0
2023-03-29 10:50:00,79.48,79.58,79.48,79.56,119381.0,72.2079,72.2988,72.2079,72.2806,119381.0
2023-03-29 11:00:00,79.56,79.61,79.54,79.59,86240.0,72.2806,72.326,72.2624,72.3079,86240.0
2023-03-29 11:10:00,79.59,79.6,79.54,79.57,33922.0,72.3079,72.317,72.2624,72.2897,33922.0
2023-03-29 11:20:00,79.57,79.59,79.51,79.55,73020.0,72.2897,72.3079,72.2352,72.2715,73020.0
2023-03-29 11:30:00,79.55,79.58,79.53,79.55,30722.0,72.2715,72.2988,72.2534,72.2715,30722.0
2023-03-29 11:40:00,79.55,79.57,79.5,79.51,38256.0,72.2715,72.2897,72.2261,72.2352,38256.0
2023-03-29 11:50:00,79.51,79.53,79.45,79.48,54391.0,72.2352,72.2534,72.1807,72.2079,54391.0
2023-03-29 12:00:00,79.49,79.51,79.46,79.48,40226.0,72.217,72.2352,72.1898,72.2079,40226.0
2023-03-29 12:10:00,79.48,79.51,79.47,79.48,709857.0,72.2079,72.2352,72.1988,72.2079,709857.0
2023-03-29 12:20:00,79.48,79.5,79.46,79.46,27460.0,72.2079,72.2261,72.1898,72.1898,27460.0
2023-03-29 12:30:00,79.46,79.5,79.45,79.49,22663.0,72.1898,72.2261,72.1807,72.217,22663.0
2023-03-29 12:40:00,79.48,79.49,79.45,79.47,80262.0,72.2079,72.217,72.1807,72.1988,80262.0
2023-03-29 12:50:00,79.47,79.5,79.46,79.48,59600.0,72.1988,72.2261,72.1898,72.2079,59600.0
2023-03-29 13:00:00,79.48,79.49,79.43,79.47,111144.0,72.2079,72.217,72.1625,72.1988,111144.0
2023-03-29 13:10:00,79.46,79.49,79.45,79.46,38729.0,72.1898,72.217,72.1807,72.1898,38729.0
2023-03-29 13:20:00,79.45,79.51,79.44,79.48,436964.0,72.1807,72.2352,72.1716,72.2079,436964.0
2023-03-29 13:30:00,79.48,79.51,79.48,79.48,151574.0,72.2079,72.2352,72.2079,72.2079,151574.0
2023-03-29 13:40:00,79.49,79.51,79.47,79.5,46496.0,72.217,72.2352,72.1988,72.2261,46496.0
2023-03-29 13:50:00,79.5,79.55,79.49,79.55,32201.0,72.2261,72.2715,72.217,72.2715,32201.0
2023-03-29 14:00:00,79.54,79.55,79.51,79.52,18933.0,72.2624,72.2715,72.2352,72.2443,18933.0
2023-03-29 14:10:00,79.52,79.52,79.49,79.5,35202.0,72.2443,72.2443,72.217,72.2261,35202.0
2023-03-29 14:20:00,79.49,79.53,79.47,79.52,18942.0,72.217,72.2534,72.1988,72.2443,18942.0
2023-03-29 14:30:00,79.53,79.53,79.5,79.5,63266.0,72.2534,72.2534,72.2261,72.2261,63266.0
2023-03-29 14:40:00,79.5,79.52,79.49,79.52,41125.0,72.2261,72.2443,72.217,72.2443,41125.0
2023-03-29 14:50:00,79.52,79.57,79.51,79.55,140488.0,72.2443,72.2897,72.2352,72.2715,140488.0
2023-03-29 15:00:00,79.55,79.55,79.51,79.54,92540.0,72.2715,72.2715,72.2352,72.2624,92540.0
2023-03-29 15:10:00,79.54,79.57,79.53,79.56,44915.0,72.2624,72.2897,72.2534,72.2806,44915.0
2023-03-29 15:20:00,79.56,79.59,79.55,79.58,76632.0,72.2806,72.3079,72.2715,72.2988,76632.0
2023-03-29 15:30:00,79.59,79.59,79.51,79.52,40940.0,72.3079,72.3079,72.2352,72.2443,40940.0
2023-03-29 15:40:00,79.51,79.51,79.48,79.51,582718.0,72.2352,72.2352,72.2079,72.2352,582718.0
2023-03-29 15:50:00,79.5,79.57,79.49,79.54,370751.0,72.2261,72.2897,72.217,72.2624,370751.0
2023-03-30 09:30:00,79.51,79.69,79.51,79.66,145212.0,72.2352,72.3987,72.2352,72.3715,145212.0
2023-03-30 09:40:00,79.66,79.69,79.63,79.64,61083.0,72.3715,72.3987,72.3442,72.3533,61083.0
2023-03-30 09:50:00,79.64,79.68,79.63,79.67,35446.0,72.3533,72.3896,72.3442,72.3805,35446.0
2023-03-30 10:00:00,79.68,79.7,79.63,79.65,62470.0,72.3896,72.4078,72.3442,72.3624,62470.0
2023-03-30 10:10:00,79.65,79.7,79.62,79.66,293540.0,72.3624,72.4078,72.3351,72.3715,293540.0
2023-03-30 10:20:00,79.66,79.68,79.64,79.66,390968.0,72.3715,72.3896,72.3533,72.3715,390968.0
2023-03-30 10:30:00,79.66,79.71,79.65,79.7,51392.0,72.3715,72.4169,72.3624,72.4078,51392.0
2023-03-30 10:40:00,79.7,79.7,79.67,79.68,43807.0,72.4078,72.4078,72.3805,72.3896,43807.0
2023-03-30 10:50:00,79.67,79.73,79.66,79.73,46846.0,72.3805,72.4351,72.3715,72.4351,46846.0
2023-03-30 11:00:00,79.73,79.74,79.71,79.72,53765.0,72.4351,72.4441,72.4169,72.426,53765.0
2023-03-30 11:10:00,79.72,79.73,79.68,79.69,100309.0,72.426,72.4351,72.3896,72.3987,100309.0
2023-03-30 11:20:00,79.7,79.7,79.64,79.66,65750.0,72.4078,72.4078,72.3533,72.3715,65750.0
2023-03-30 11:30:00,79.67,79.68,79.64,79.67,52689.0,72.3805,72.3896,72.3533,72.3805,52689.0
2023-03-30 11:40:00,79.66,79.69,79.64,79.64,28039.0,72.3715,72.3987,72.3533,72.3533,28039.0
2023-03-30 11:50:00,79.65,79.65,79.63,79.65,42682.0,72.3624,72.3624,72.3442,72.3624,42682.0
2023-03-30 12:00:00,79.65,79.67,79.64,79.66,33595.0,72.3624,72.3805,72.3533,72.3715,33595.0
2023-03-30 12:10:00,79.67,79.68,79.66,79.67,65767.0,72.3805,72.3896,72.3715,72.3805,65767.0
2023-03-30 12:20:00,79.67,79.68,79.66,79.67,23491.0,72.3805,72.3896,72.3715,72.3805,23491.0
2023-03-30 12:30:00,79.68,79.68,79.64,79.65,68243.0,72.3896,72.3896,72.3533,72.3624,68243.0
2023-03-30 12:40:00,79.65,79.65,79.61,79.65,98643.0,72.3624,72.3624,72.326,72.3624,98643.0
2023-03-30 12:50:00,79.65,79.67,79.63,79.67,69547.0,72.3624,72.3805,72.3442,72.3805,69547.0
2023-03-30 13:00:00,79.67,79.68,79.65,79.66,65396.0,72.3805,72.3896,72.3624,72.3715,65396.0
2023-03-30 13:10:00,79.66,79.7,79.65,79.7,394745.0,72.3715,72.4078,72.3624,72.4078,394745.0
2023-03-30 13:20:00,79.7,79.7,79.69,79.7,42181.0,72.4078,72.4078,72.3987,72.4078,42181.0
2023-03-30 13:30:00,79.7,79.7,79.68,79.69,37585.0,72.4078,72.4078,72.3896,72.3987,37585.0
2023-03-30 13:40:00,79.7,79.71,79.69,79.7,38897.0,72.4078,72.4169,72.3987,72.4078,38897.0
2023-03-30 13:50:00,79.7,79.7,79.66,79.67,36966.0,72.4078,72.4078,72.3715,72.3805,36966.0
2023-03-30 14:00:00,79.66,79.68,79.64,79.67,53699.0,72.3715,72.3896,72.3533,72.3805,53699.0
2023-03-30 14:10:00,79.67,79.68,79.66,79.67,42754.0,72.3805,72.3896,72.3715,72.3805,42754.0
2023-03-30 14:20:00,79.66,79.71,79.66,79.7,560572.0,72.3715,72.4169,72.3715,72.4078,560572.0
2023-03-30 14:30:00,79.7,79.71,79.68,79.69,111844.0,72.4078,72.4169,72.3896,72.3987,111844.0
2023-03-30 14:40:00,79.69,79.69,79.68,79.68,39705.0,72.3987,72.3987,72.3896,72.3896,39705.0
2023-03-30 14:50:00,79.69,79.7,79.66,79.69,78778.0,72.3987,72.4078,72.3715,72.3987,78778.0
2023-03-30 15:00:00,79.68,79.71,79.67,79.7,83397.0,72.3896,72.4169,72.3805,72.4078,83397.0
2023-03-30 15:10:00,79.7,79.71,79.69,79.7,38935.0,72.4078,72.4169,72.3987,72.4078,38935.0
2023-03-30 15:20:00,79.7,79.72,79.69,79.72,76176.0,72.4078,72.426,72.3987,72.426,76176.0
2023-03-30 15:30:00,79.72,79.75,79.71,79.75,116968.0,72.426,72.4532,72.4169,72.4532,116968.0
2023-03-30 15:40:00,79.74,79.76,79.72,79.73,82132.0,72.4441,72.4623,72.426,72.4351,82132.0
2023-03-30 15:50:00,79.73,79.75,79.67,79.68,106460.0,72.4351,72.4532,72.3805,72.3896,106460.0
2023-03-31 09:30:00,79.86,79.97,79.85,79.95,554587.0,72.5532,72.6531,72.5441,72.6349,554587.0
2023-03-31 09:40:00,79.97,79.97,79.86,79.91,74616.0,72.6531,72.6531,72.5532,72.5986,74616.0
2023-03-31 09:50:00,79.91,79.94,79.89,79.92,445861.0,72.5986,72.6258,72.5804,72.6077,445861.0
2023-03-31 10:00:00,79.91,79.96,79.9,79.95,43236.0,72.5986,72.644,72.5895,72.6349,43236.0
2023-03-31 10:10:00,79.95,79.97,79.91,79.94,29763.0,72.6349,72.6531,72.5986,72.6258,29763.0
2023-03-31 10:20:00,79.94,79.94,79.88,79.91,259579.0,72.6258,72.6258,72.5713,72.5986,259579.0
2023-03-31 10:30:00,79.91,79.93,79.86,79.88,282843.0,72.5986,72.6168,72.5532,72.5713,282843.0
2023-03-31 10:40:00,79.88,79.9,79.87,79.89,27869.0,72.5713,72.5895,72.5622,72.5804,27869.0
2023-03-31 10:50:00,79.88,79.88,79.8,79.88,66000.0,72.5713,72.5713,72.4987,72.5713,66000.0
2023-03-31 11:00:00,79.88,79.93,79.87,79.93,34626.0,72.5713,72.6168,72.5622,72.6168,34626.0
2023-03-31 11:10:00,79.92,79.94,79.89,79.91,26301.0,72.6077,72.6258,72.5804,72.5986,26301.0
2023-03-31 11:20:00,79.92,79.98,79.9,79.98,49373.0,72.6077,72.6622,72.5895,72.6622,49373.0
2023-03-31 11:30:00,79.98,80.02,79.96,79.98,65950.0,72.6622,72.6985,72.644,72.6622,65950.0
2023-03-31 11:40:00,79.98,80.01,79.96,79.98,32467.0,72.6622,72.6894,72.644,72.6622,32467.0
2023-03-31 11:50:00,79.98,80.01,79.97,80.01,59738.0,72.6622,72.6894,72.6531,72.6894,59738.0
2023-03-31 12:00:00,80.0,80.01,79.98,79.99,32443.0,72.6804,72.6894,72.6622,72.6713,32443.0
2023-03-31 12:10:00,79.99,80.0,79.97,79.98,16823.0,72.6713,72.6804,72.6531,72.6622,16823.0
2023-03-31 12:20:00,79.98,80.05,79.98,80.04,29407.0,72.6622,72.7258,72.6622,72.7167,29407.0
2023-03-31 12:30:00,80.04,80.04,79.96,79.98,53104.0,72.7167,72.7167,72.644,72.6622,53104.0
2023-03-31 12:40:00,79.98,80.03,79.98,80.02,60446.0,72.6622,72.7076,72.6622,72.6985,60446.0
2023-03-31 12:50:00,80.02,80.06,80.01,80.06,39819.0,72.6985,72.7349,72.6894,72.7349,39819.0
2023-03-31 13:00:00,80.06,80.06,80.02,80.03,32529.0,72.7349,72.7349,72.6985,72.7076,32529.0
2023-03-31 13:10:00,80.03,80.04,80.02,80.03,15607.0,72.7076,72.7167,72.6985,72.7076,15607.0
2023-03-31 13:20:00,80.02,80.03,80.01,80.01,64948.0,72.6985,72.7076,72.6894,72.6894,64948.0
2023-03-31 13:30:00,80.02,80.02,79.97,80.0,54332.0,72.6985,72.6985,72.6531,72.6804,54332.0
2023-03-31 13:40:00,80.0,80.02,79.99,80.01,14488.0,72.6804,72.6985,72.6713,72.6894,14488.0
2023-03-31 13:50:00,80.01,80.03,80.0,80.01,148841.0,72.6894,72.7076,72.6804,72.6894,148841.0
2023-03-31 14:00:00,80.0,80.05,80.0,80.03,69150.0,72.6804,72.7258,72.6804,72.7076,69150.0
2023-03-31 14:10:00,80.04,80.07,80.03,80.05,598708.0,72.7167,72.7439,72.7076,72.7258,598708.0
2023-03-31 14:20:00,80.06,80.1,80.04,80.09,29044.0,72.7349,72.7712,72.7167,72.7621,29044.0
2023-03-31 14:30:00,80.09,80.13,80.09,80.11,22529.0,72.7621,72.7985,72.7621,72.7803,22529.0
2023-03-31 14:40:00,80.11,80.15,80.1,80.15,51494.0,72.7803,72.8166,72.7712,72.8166,51494.0
2023-03-31 14:50:00,80.16,80.18,80.13,80.18,110666.0,72.8257,72.8439,72.7985,72.8439,110666.0
2023-03-31 15:00:00,80.18,80.19,80.15,80.17,40513.0,72.8439,72.853,72.8166,72.8348,40513.0
2023-03-31 15:10:00,80.17,80.19,80.17,80.19,69757.0,72.8348,72.853,72.8348,72.853,69757.0
2023-03-31 15:20:00,80.19,80.24,80.19,80.23,608589.0,72.853,72.8984,72.853,72.8893,608589.0
2023-03-31 15:30:00,80.22,80.23,80.18,80.2,233316.0,72.8802,72.8893,72.8439,72.8621,233316.0
2023-03-31 15:40:00,80.2,80.23,80.18,80.2,137224.0,72.8621,72.8893,72.8439,72.8621,137224.0
2023-03-31 15:50:00,80.2,80.25,80.2,80.21,260445.0,72.8621,72.9075,72.8621,72.8711,260445.0
2023-04-03 09:30:00,79.99,79.99,79.82,79.88,126099.0,72.8968,72.8968,72.7418,72.7965,126099.0
2023-04-03 09:40:00,79.89,79.96,79.88,79.95,110173.0,72.8056,72.8694,72.7965,72.8603,110173.0
2023-04-03 09:50:00,79.94,80.05,79.94,79.98,59017.0,72.8512,72.9514,72.8512,72.8877,59017.0
2023-04-03 10:00:00,79.99,80.3,79.99,80.24,313158.0,72.8968,73.1793,72.8968,73.1246,313158.0
2023-04-03 10:10:00,80.23,80.38,80.21,80.37,70315.0,73.1155,73.2522,73.0973,73.2431,70315.0
2023-04-03 10:20:00,80.36,80.36,80.26,80.31,535320.0,73.234,73.234,73.1428,73.1884,535320.0
2023-04-03 10:30:00,80.31,80.32,80.25,80.29,534292.0,73.1884,73.1975,73.1337,73.1702,534292.0
2023-04-03 10:40:00,80.3,80.32,80.26,80.29,24619.0,73.1793,73.1975,73.1428,73.1702,24619.0
2023-04-03 10:50:00,80.3,80.3,80.26,80.26,308956.0,73.1793,73.1793,73.1428,73.1428,308956.0
2023-04-03 11:00:00,80.27,80.34,80.27,80.3,32274.0,73.1519,73.2157,73.1519,73.1793,32274.0
2023-04-03 11:10:00,80.3,80.35,80.28,80.34,50489.0,73.1793,73.2248,73.1611,73.2157,50489.0
2023-04-03 11:20:00,80.34,80.4,80.33,80.36,99002.0,73.2157,73.2704,73.2066,73.234,99002.0
2023-04-03 11:30:00,80.36,80.39,80.33,80.35,69466.0,73.234,73.2613,73.2066,73.2248,69466.0
2023-04-03 11:40:00,80.35,80.38,80.34,80.37,18429.0,73.2248,73.2522,73.2157,73.2431,18429.0
2023-04-03 11:50:00,80.36,80.37,80.28,80.3,21435.0,73.234,73.2431,73.1611,73.1793,21435.0
2023-04-03 12:00:00,80.3,80.32,80.27,80.31,90970.0,73.1793,73.1975,73.1519,73.1884,90970.0
2023-04-03 12:10:00,80.31,80.36,80.31,80.35,24244.0,73.1884,73.234,73.1884,73.2248,24244.0
2023-04-03 12:20:00,80.35,80.36,80.33,80.33,24093.0,73.2248,73.234,73.2066,73.2066,24093.0
2023-04-03 12:30:00,80.33,80.33,80.29,80.3,27188.0,73.2066,73.2066,73.1702,73.1793,27188.0
2023-04-03 12:40:00,80.3,80.3,80.24,80.26,138996.0,73.1793,73.1793,73.1246,73.1428,138996.0
2023-04-03 12:50:00,80.25,80.26,80.22,80.25,99301.0,73.1337,73.1428,73.1064,73.1337,99301.0
2023-04-03 13:00:00,80.24,80.28,80.24,80.28,54305.0,73.1246,73.1611,73.1246,73.1611,54305.0
2023-04-03 13:10:00,80.28,80.3,80.26,80.3,34489.0,73.1611,73.1793,73.1428,73.1793,34489.0
2023-04-03 13:20:00,80.3,80.32,80.29,80.3,777037.0,73.1793,73.1975,73.1702,73.1793,777037.0
2023-04-03 13:30:00,80.31,80.34,80.3,80.33,34638.0,73.1884,73.2157,73.1793,73.2066,34638.0
2023-04-03 13:40:00,80.33,80.35,80.31,80.32,409410.0,73.2066,73.2248,73.1884,73.1975,409410.0
2023-04-03 13:50:00,80.32,80.33,80.3,80.33,12317.0,73.1975,73.2066,73.1793,73.2066,12317.0
2023-04-03 14:00:00,80.33,80.35,80.32,80.34,95555.0,73.2066,73.2248,73.1975,73.2157,95555.0
2023-04-03 14:10:00,80.34,80.39,80.34,80.38,459478.0,73.2157,73.2613,73.2157,73.2522,459478.0
2023-04-03 14:20:00,80.38,80.41,80.38,80.4,38552.0,73.2522,73.2795,73.2522,73.2704,38552.0
2023-04-03 14:30:00,80.4,80.45,80.39,80.44,23206.0,73.2704,73.316,73.2613,73.3069,23206.0
2023-04-03 14:40:00,80.45,80.47,80.43,80.46,77369.0,73.316,73.3342,73.2978,73.3251,77369.0
2023-04-03 14:50:00,80.46,80.49,80.44,80.48,1030501.0,73.3251,73.3524,73.3069,73.3433,1030501.0
2023-04-03 15:00:00,80.48,80.5,80.44,80.47,430513.0,73.3433,73.3615,73.3069,73.3342,430513.0
2023-04-03 15:10:00,80.47,80.49,80.45,80.48,122721.0,73.3342,73.3524,73.316,73.3433,122721.0
2023-04-03 15:20:00,80.48,80.51,80.48,80.49,434561.0,73.3433,73.3707,73.3433,73.3524,434561.0
2023-04-03 15:30:00,80.48,80.49,80.47,80.48,60448.0,73.3433,73.3524,73.3342,73.3433,60448.0
2023-04-03 15:40:00,80.48,80.5,80.46,80.5,114960.0,73.3433,73.3615,73.3251,73.3615,114960.0
2023-04-03 15:50:00,80.49,80.5,80.41,80.47,90064.0,73.3524,73.3615,73.2795,73.3342,90064.0
2023-04-04 09:30:00,80.2,80.2,80.13,80.19,66488.0,73.0881,73.0881,73.0244,73.079,66488.0
2023-04-04 09:40:00,80.19,80.24,80.16,80.23,491087.0,73.079,73.1246,73.0517,73.1155,491087.0
2023-04-04 09:50:00,80.23,80.27,80.19,80.2,620535.0,73.1155,73.1519,73.079,73.0881,620535.0
2023-04-04 10:00:00,80.2,80.52,80.2,80.51,378433.0,73.0881,73.3798,73.0881,73.3707,378433.0
2023-04-04 10:10:00,80.52,80.58,80.47,80.56,205771.0,73.3798,73.4345,73.3342,73.4162,205771.0
2023-04-04 10:20:00,80.55,80.57,80.45,80.48,121715.0,73.4071,73.4253,73.316,73.3433,121715.0
2023-04-04 10:30:00,80.49,80.54,80.48,80.48,105175.0,73.3524,73.398,73.3433,73.3433,105175.0
2023-04-04 10:40:00,80.49,80.54,80.48,80.54,78091.0,73.3524,73.398,73.3433,73.398,78091.0
2023-04-04 10:50:00,80.55,80.55,80.48,80.51,70941.0,73.4071,73.4071,73.3433,73.3707,70941.0
2023-04-04 11:00:00,80.52,80.56,80.5,80.54,90555.0,73.3798,73.4162,73.3615,73.398,90555.0
2023-04-04 11:10:00,80.55,80.56,80.52,80.52,73330.0,73.4071,73.4162,73.3798,73.3798,73330.0
2023-04-04 11:20:00,80.53,80.59,80.52,80.58,107221.0,73.3889,73.4436,73.3798,73.4345,107221.0
2023-04-04 11:30:00,80.58,80.65,80.58,80.65,199846.0,73.4345,73.4982,73.4345,73.4982,199846.0
2023-04-04 11:40:00,80.64,80.65,80.59,80.6,60578.0,73.4891,73.4982,73.4436,73.4527,60578.0
2023-04-04 11:50:00,80.61,80.65,80.58,80.63,44852.0,73.4618,73.4982,73.4345,73.48,44852.0
2023-04-04 12:00:00,80.63,80.65,80.61,80.64,88616.0,73.48,73.4982,73.4618,73.4891,88616.0
2023-04-04 12:10:00,80.64,80.67,80.64,80.65,160501.0,73.4891,73.5165,73.4891,73.4982,160501.0
2023-04-04 12:20:00,80.65,80.69,80.64,80.69,50083.0,73.4982,73.5347,73.4891,73.5347,50083.0
2023-04-04 12:30:00,80.69,80.7,80.67,80.67,94550.0,73.5347,73.5438,73.5165,73.5165,94550.0
2023-04-04 12:40:00,80.68,80.71,80.67,80.7,157038.0,73.5256,73.5529,73.5165,73.5438,157038.0
2023-04-04 12:50:00,80.7,80.71,80.68,80.69,89710.0,73.5438,73.5529,73.5256,73.5347,89710.0
2023-04-04 13:00:00,80.69,80.7,80.66,80.67,86924.0,73.5347,73.5438,73.5074,73.5165,86924.0
2023-04-04 13:10:00,80.66,80.66,80.63,80.66,60978.0,73.5074,73.5074,73.48,73.5074,60978.0
2023-04-04 13:20:00,80.66,80.66,80.63,80.64,67130.0,73.5074,73.5074,73.48,73.4891,67130.0
2023-04-04 13:30:00,80.63,80.66,80.63,80.66,36050.0,73.48,73.5074,73.48,73.5074,36050.0
2023-04-04 13:40:00,80.66,80.7,80.64,80.65,187384.0,73.5074,73.5438,73.4891,73.4982,187384.0
2023-04-04 13:50:00,80.64,80.66,80.62,80.65,41286.0,73.4891,73.5074,73.4709,73.4982,41286.0
2023-04-04 14:00:00,80.64,80.66,80.63,80.66,23504.0,73.4891,73.5074,73.48,73.5074,23504.0
2023-04-04 14:10:00,80.65,80.67,80.63,80.63,43335.0,73.4982,73.5165,73.48,73.48,43335.0
2023-04-04 14:20:00,80.64,80.65,80.58,80.59,58261.0,73.4891,73.4982,73.4345,73.4436,58261.0
2023-04-04 14:30:00,80.59,80.62,80.58,80.61,111806.0,73.4436,73.4709,73.4345,73.4618,111806.0
2023-04-04 14:40:00,80.6,80.63,80.59,80.63,76204.0,73.4527,73.48,73.4436,73.48,76204.0
2023-04-04 14:50:00,80.62,80.68,80.61,80.68,100346.0,73.4709,73.5256,73.4618,73.5256,100346.0
2023-04-04 15:00:00,80.68,80.69,80.67,80.67,110112.0,73.5256,73.5347,73.5165,73.5165,110112.0
2023-04-04 15:10:00,80.67,80.68,80.65,80.66,70954.0,73.5165,73.5256,73.4982,73.5074,70954.0
2023-04-04 15:20:00,80.66,80.66,80.63,80.65,229213.0,73.5074,73.5074,73.48,73.4982,229213.0
2023-04-04 15:30:00,80.66,80.67,80.63,80.63,166209.0,73.5074,73.5165,73.48,73.48,166209.0
2023-04-04 15:40:00,80.64,80.66,80.63,80.66,99445.0,73.4891,73.5074,73.48,73.5074,99445.0
2023-04-04 15:50:00,80.66,80.69,80.64,80.64,191166.0,73.5074,73.5347,73.4891,73.4891,191166.0
2023-04-05 09:30:00,80.86,80.87,80.8,80.81,123875.0,73.6896,73.6987,73.6349,73.6441,123875.0
2023-04-05 09:40:00,80.83,80.85,80.74,80.76,104897.0,73.6623,73.6805,73.5803,73.5985,104897.0
2023-04-05 09:50:00,80.74,80.81,80.72,80.79,100928.0,73.5803,73.6441,73.562,73.6258,100928.0
2023-04-05 10:00:00,80.8,81.04,80.79,80.85,189763.0,73.6349,73.8537,73.6258,73.6805,189763.0
2023-04-05 10:10:00,80.84,80.92,80.82,80.9,60930.0,73.6714,73.7443,73.6532,73.7261,60930.0
2023-04-05 10:20:00,80.9,80.91,80.78,80.78,59949.0,73.7261,73.7352,73.6167,73.6167,59949.0
2023-04-05 10:30:00,80.78,80.8,80.73,80.79,71657.0,73.6167,73.6349,73.5711,73.6258,71657.0
2023-04-05 10:40:00,80.81,80.83,80.78,80.8,35668.0,73.6441,73.6623,73.6167,73.6349,35668.0
2023-04-05 10:50:00,80.81,80.87,80.8,80.87,52331.0,73.6441,73.6987,73.6349,73.6987,52331.0
2023-04-05 11:00:00,80.88,80.91,80.86,80.87,43500.0,73.7078,73.7352,73.6896,73.6987,43500.0
2023-04-05 11:10:00,80.87,80.88,80.83,80.83,58066.0,73.6987,73.7078,73.6623,73.6623,58066.0
2023-04-05 11:20:00,80.83,80.9,80.83,80.87,27837.0,73.6623,73.7261,73.6623,73.6987,27837.0
2023-04-05 11:30:00,80.87,80.88,80.83,80.84,47539.0,73.6987,73.7078,73.6623,73.6714,47539.0
2023-04-05 11:40:00,80.83,80.91,80.83,80.9,68816.0,73.6623,73.7352,73.6623,73.7261,68816.0
2023-04-05 11:50:00,80.89,80.91,80.86,80.86,64994.0,73.717,73.7352,73.6896,73.6896,64994.0
2023-04-05 12:00:00,80.86,80.88,80.84,80.86,48966.0,73.6896,73.7078,73.6714,73.6896,48966.0
2023-04-05 12:10:00,80.86,80.9,80.84,80.88,72176.0,73.6896,73.7261,73.6714,73.7078,72176.0
2023-04-05 12:20:00,80.89,80.89,80.86,80.88,55551.0,73.717,73.717,73.6896,73.7078,55551.0
2023-04-05 12:30:00,80.87,80.9,80.86,80.86,40506.0,73.6987,73.7261,73.6896,73.6896,40506.0
2023-04-05 12:40:00,80.87,80.89,80.85,80.85,21412.0,73.6987,73.717,73.6805,73.6805,21412.0
2023-04-05 12:50:00,80.86,80.86,80.83,80.84,24991.0,73.6896,73.6896,73.6623,73.6714,24991.0
2023-04-05 13:00:00,80.84,80.85,80.81,80.82,19791.0,73.6714,73.6805,73.6441,73.6532,19791.0
2023-04-05 13:10:00,80.82,80.84,80.81,80.82,110605.0,73.6532,73.6714,73.6441,73.6532,110605.0
2023-04-05 13:20:00,80.81,80.82,80.77,80.79,73598.0,73.6441,73.6532,73.6076,73.6258,73598.0
2023-04-05 13:30:00,80.79,80.82,80.78,80.82,28316.0,73.6258,73.6532,73.6167,73.6532,28316.0
2023-04-05 13:40:00,80.81,80.84,80.8,80.84,14501.0,73.6441,73.6714,73.6349,73.6714,14501.0
2023-04-05 13:50:00,80.84,80.85,80.82,80.84,43503.0,73.6714,73.6805,73.6532,73.6714,43503.0
2023-04-05 14:00:00,80.85,80.85,80.83,80.84,22006.0,73.6805,73.6805,73.6623,73.6714,22006.0
2023-04-05 14:10:00,80.84,80.86,80.83,80.85,62691.0,73.6714,73.6896,73.6623,73.6805,62691.0
2023-04-05 14:20:00,80.86,80.87,80.84,80.87,98664.0,73.6896,73.6987,73.6714,73.6987,98664.0
2023-04-05 14:30:00,80.87,80.88,80.86,80.88,54228.0,73.6987,73.7078,73.6896,73.7078,54228.0
2023-04-05 14:40:00,80.89,80.89,80.86,80.86,41658.0,73.717,73.717,73.6896,73.6896,41658.0
2023-04-05 14:50:00,80.87,80.9,80.86,80.9,83499.0,73.6987,73.7261,73.6896,73.7261,83499.0
2023-04-05 15:00:00,80.9,80.9,80.85,80.86,110943.0,73.7261,73.7261,73.6805,73.6896,110943.0
2023-04-05 15:10:00,80.86,80.87,80.82,80.82,99500.0,73.6896,73.6987,73.6532,73.6532,99500.0
2023-04-05 15:20:00,80.83,80.83,80.78,80.8,36089.0,73.6623,73.6623,73.6167,73.6349,36089.0
2023-04-05 15:30:00,80.8,80.81,80.78,80.81,118245.0,73.6349,73.6441,73.6167,73.6441,118245.0
2023-04-05 15:40:00,80.8,80.81,80.78,80.8,76222.0,73.6349,73.6441,73.6167,73.6349,76222.0
2023-04-05 15:50:00,80.8,80.8,80.77,80.78,458460.0,73.6349,73.6349,73.6076,73.6167,458460.0
2023-04-06 09:30:00,80.86,80.86,80.69,80.76,147690.0,73.6896,73.6896,73.5347,73.5985,147690.0
2023-04-06 09:40:00,80.76,80.8,80.71,80.72,99277.0,73.5985,73.6349,73.5529,73.562,99277.0
2023-04-06 09:50:00,80.72,80.76,80.7,80.72,57231.0,73.562,73.5985,73.5438,73.562,57231.0
2023-04-06 10:00:00,80.71,80.78,80.71,80.77,82880.0,73.5529,73.6167,73.5529,73.6076,82880.0
2023-04-06 10:10:00,80.77,80.82,80.77,80.79,69590.0,73.6076,73.6532,73.6076,73.6258,69590.0
2023-04-06 10:20:00,80.79,80.8,80.77,80.79,112854.0,73.6258,73.6349,73.6076,73.6258,112854.0
2023-04-06 10:30:00,80.81,80.84,80.8,80.83,89661.0,73.6441,73.6714,73.6349,73.6623,89661.0
2023-04-06 10:40:00,80.82,80.84,80.8,80.84,35092.0,73.6532,73.6714,73.6349,73.6714,35092.0
2023-04-06 10:50:00,80.83,80.87,80.81,80.87,78409.0,73.6623,73.6987,73.6441,73.6987,78409.0
2023-04-06 11:00:00,80.88,80.88,80.82,80.82,63455.0,73.7078,73.7078,73.6532,73.6532,63455.0
2023-04-06 11:10:00,80.81,80.84,80.8,80.82,51427.0,73.6441,73.6714,73.6349,73.6532,51427.0
2023-04-06 11:20:00,80.82,80.83,80.8,80.83,26335.0,73.6532,73.6623,73.6349,73.6623,26335.0
2023-04-06 11:30:00,80.83,80.83,80.81,80.81,73883.0,73.6623,73.6623,73.6441,73.6441,73883.0
2023-04-06 11:40:00,80.81,80.82,80.79,80.81,99203.0,73.6441,73.6532,73.6258,73.6441,99203.0
2023-04-06 11:50:00,80.81,80.85,80.81,80.83,246937.0,73.6441,73.6805,73.6441,73.6623,246937.0
2023-04-06 12:00:00,80.83,80.87,80.83,80.87,66281.0,73.6623,73.6987,73.6623,73.6987,66281.0
2023-04-06 12:10:00,80.87,80.88,80.86,80.88,34645.0,73.6987,73.7078,73.6896,73.7078,34645.0
2023-04-06 12:20:00,80.88,80.88,80.86,80.88,48728.0,73.7078,73.7078,73.6896,73.7078,48728.0
2023-04-06 12:30:00,80.87,80.88,80.85,80.86,91244.0,73.6987,73.7078,73.6805,73.6896,91244.0
2023-04-06 12:40:00,80.87,80.89,80.86,80.89,93986.0,73.6987,73.717,73.6896,73.717,93986.0
2023-04-06 12:50:00,80.89,80.9,80.88,80.89,56137.0,73.717,73.7261,73.7078,73.717,56137.0
2023-04-06 13:00:00,80.89,80.9,80.87,80.87,117225.0,73.717,73.7261,73.6987,73.6987,117225.0
2023-04-06 13:10:00,80.87,80.89,80.86,80.89,39350.0,73.6987,73.717,73.6896,73.717,39350.0
2023-04-06 13:20:00,80.89,80.89,80.86,80.87,36793.0,73.717,73.717,73.6896,73.6987,36793.0
2023-04-06 13:30:00,80.86,80.89,80.86,80.88,59816.0,73.6896,73.717,73.6896,73.7078,59816.0
2023-04-06 13:40:00,80.87,80.88,80.87,80.87,23684.0,73.6987,73.7078,73.6987,73.6987,23684.0
2023-04-06 13:50:00,80.87,80.88,80.85,80.85,54626.0,73.6987,73.7078,73.6805,73.6805,54626.0
2023-04-06 14:00:00,80.85,80.86,80.83,80.85,47224.0,73.6805,73.6896,73.6623,73.6805,47224.0
2023-04-06 14:10:00,80.85,80.86,80.84,80.84,44959.0,73.6805,73.6896,73.6714,73.6714,44959.0
2023-04-06 14:20:00,80.84,80.85,80.79,80.8,63791.0,73.6714,73.6805,73.6258,73.6349,63791.0
2023-04-06 14:30:00,80.79,80.81,80.78,80.78,73486.0,73.6258,73.6441,73.6167,73.6167,73486.0
2023-04-06 14:40:00,80.78,80.79,80.77,80.79,55069.0,73.6167,73.6258,73.6076,73.6258,55069.0
2023-04-06 14:50:00,80.79,80.82,80.78,80.81,120249.0,73.6258,73.6532,73.6167,73.6441,120249.0
2023-04-06 15:00:00,80.8,80.81,80.78,80.79,63737.0,73.6349,73.6441,73.6167,73.6258,63737.0
2023-04-06 15:10:00,80.79,80.79,80.76,80.78,35156.0,73.6258,73.6258,73.5985,73.6167,35156.0
2023-04-06 15:20:00,80.78,80.78,80.74,80.75,115189.0,73.6167,73.6167,73.5803,73.5894,115189.0
2023-04-06 15:30:00,80.75,80.75,80.73,80.73,86949.0,73.5894,73.5894,73.5711,73.5711,86949.0
2023-04-06 15:40:00,80.73,80.75,80.73,80.75,81068.0,73.5711,73.5894,73.5711,73.5894,81068.0
2023-04-06 15:50:00,80.75,80.76,80.74,80.75,409422.0,73.5894,73.5985,73.5803,73.5894,409422.0
2023-04-10 09:30:00,80.25,80.25,80.14,80.2,86133.0,73.1337,73.1337,73.0335,73.0881,86133.0
2023-04-10 09:40:00,80.19,80.2,80.09,80.09,107948.0,73.079,73.0881,72.9879,72.9879,107948.0
2023-04-10 09:50:00,80.09,80.11,80.07,80.09,116247.0,72.9879,73.0061,72.9697,72.9879,116247.0
2023-04-10 10:00:00,80.09,80.11,80.06,80.07,59085.0,72.9879,73.0061,72.9606,72.9697,59085.0
2023-04-10 10:10:00,80.07,80.12,80.05,80.12,67403.0,72.9697,73.0152,72.9514,73.0152,67403.0
2023-04-10 10:20:00,80.12,80.15,80.1,80.12,118124.0,73.0152,73.0426,72.997,73.0152,118124.0
2023-04-10 10:30:00,80.12,80.13,80.09,80.1,49150.0,73.0152,73.0244,72.9879,72.997,49150.0
2023-04-10 10:40:00,80.1,80.13,80.09,80.1,22210.0,72.997,73.0244,72.9879,72.997,22210.0
2023-04-10 10:50:00,80.1,80.11,80.07,80.1,255559.0,72.997,73.0061,72.9697,72.997,255559.0
2023-04-10 11:00:00,80.11,80.12,80.09,80.11,32874.0,73.0061,73.0152,72.9879,73.0061,32874.0
2023-04-10 11:10:00,80.11,80.13,80.1,80.13,69055.0,73.0061,73.0244,72.997,73.0244,69055.0
2023-04-10 11:20:00,80.13,80.15,80.12,80.14,37954.0,73.0244,73.0426,73.0152,73.0335,37954.0
2023-04-10 11:30:00,80.15,80.15,80.13,80.15,48332.0,73.0426,73.0426,73.0244,73.0426,48332.0
2023-04-10 11:40:00,80.15,80.15,80.12,80.14,25776.0,73.0426,73.0426,73.0152,73.0335,25776.0
2023-04-10 11:50:00,80.13,80.15,80.12,80.13,38055.0,73.0244,73.0426,73.0152,73.0244,38055.0
2023-04-10 12:00:00,80.12,80.12,80.09,80.1,30318.0,73.0152,73.0152,72.9879,72.997,30318.0
2023-04-10 12:10:00,80.1,80.11,80.09,80.1,43879.0,72.997,73.0061,72.9879,72.997,43879.0
2023-04-10 12:20:00,80.1,80.11,80.09,80.1,42392.0,72.997,73.0061,72.9879,72.997,42392.0
2023-04-10 12:30:00,80.1,80.13,80.09,80.13,28480.0,72.997,73.0244,72.9879,73.0244,28480.0
2023-04-10 12:40:00,80.14,80.18,80.14,80.18,52920.0,73.0335,73.0699,73.0335,73.0699,52920.0
2023-04-10 12:50:00,80.17,80.19,80.17,80.17,27072.0,73.0608,73.079,73.0608,73.0608,27072.0
2023-04-10 13:00:00,80.17,80.24,80.17,80.22,414882.0,73.0608,73.1246,73.0608,73.1064,414882.0
2023-04-10 13:10:00,80.23,80.23,80.2,80.22,83396.0,73.1155,73.1155,73.0881,73.1064,83396.0
2023-04-10 13:20:00,80.22,80.22,80.2,80.22,18770.0,73.1064,73.1064,73.0881,73.1064,18770.0
2023-04-10 13:30:00,80.22,80.23,80.21,80.23,58890.0,73.1064,73.1155,73.0973,73.1155,58890.0
2023-04-10 13:40:00,80.23,80.25,80.2,80.21,370945.0,73.1155,73.1337,73.0881,73.0973,370945.0
2023-04-10 13:50:00,80.21,80.24,80.2,80.24,112862.0,73.0973,73.1246,73.0881,73.1246,112862.0
2023-04-10 14:00:00,80.25,80.28,80.24,80.26,44522.0,73.1337,73.1611,73.1246,73.1428,44522.0
2023-04-10 14:10:00,80.26,80.28,80.25,80.27,93864.0,73.1428,73.1611,73.1337,73.1519,93864.0
2023-04-10 14:20:00,80.27,80.27,80.23,80.25,462215.0,73.1519,73.1519,73.1155,73.1337,462215.0
2023-04-10 14:30:00,80.24,80.26,80.24,80.26,70010.0,73.1246,73.1428,73.1246,73.1428,70010.0
2023-04-10 14:40:00,80.25,80.26,80.23,80.24,113064.0,73.1337,73.1428,73.1155,73.1246,113064.0
2023-04-10 14:50:00,80.23,80.26,80.23,80.26,80282.0,73.1155,73.1428,73.1155,73.1428,80282.0
2023-04-10 15:00:00,80.26,80.27,80.25,80.26,179545.0,73.1428,73.1519,73.1337,73.1428,179545.0
2023-04-10 15:10:00,80.26,80.3,80.25,80.3,341905.0,73.1428,73.1793,73.1337,73.1793,341905.0
2023-04-10 15:20:00,80.3,80.3,80.29,80.29,19817.0,73.1793,73.1793,73.1702,73.1702,19817.0
2023-04-10 15:30:00,80.3,80.3,80.28,80.3,173181.0,73.1793,73.1793,73.1611,73.1793,173181.0
2023-04-10 15:40:00,80.29,80.32,80.29,80.29,221765.0,73.1702,73.1975,73.1702,73.1702,221765.0
2023-04-10 15:50:00,80.29,80.32,80.28,80.32,343029.0,73.1702,73.1975,73.1611,73.1975,343029.0
2023-04-11 09:30:00,80.3,80.38,80.29,80.32,140309.0,73.1793,73.2522,73.1702,73.1975,140309.0
2023-04-11 09:40:00,80.31,80.31,80.26,80.27,133698.0,73.1884,73.1884,73.1428,73.1519,133698.0
2023-04-11 09:50:00,80.27,80.3,80.26,80.27,176074.0,73.1519,73.1793,73.1428,73.1519,176074.0
2023-04-11 10:00:00,80.27,80.28,80.22,80.26,112390.0,73.1519,73.1611,73.1064,73.1428,112390.0
2023-04-11 10:10:00,80.26,80.28,80.24,80.27,73323.0,73.1428,73.1611,73.1246,73.1519,73323.0
2023-04-11 10:20:00,80.27,80.31,80.26,80.29,81832.0,73.1519,73.1884,73.1428,73.1702,81832.0
2023-04-11 10:30:00,80.28,80.3,80.26,80.29,851072.0,73.1611,73.1793,73.1428,73.1702,851072.0
2023-04-11 10:40:00,80.28,80.29,80.21,80.23,165127.0,73.1611,73.1702,73.0973,73.1155,165127.0
2023-04-11 10:50:00,80.22,80.24,80.18,80.2,115903.0,73.1064,73.1246,73.0699,73.0881,115903.0
2023-04-11 11:00:00,80.2,80.21,80.15,80.19,140463.0,73.0881,73.0973,73.0426,73.079,140463.0
2023-04-11 11:10:00,80.19,80.21,80.18,80.2,85810.0,73.079,73.0973,73.0699,73.0881,85810.0
2023-04-11 11:20:00,80.19,80.2,80.18,80.2,42528.0,73.079,73.0881,73.0699,73.0881,42528.0
2023-04-11 11:30:00,80.2,80.21,80.18,80.19,59831.0,73.0881,73.0973,73.0699,73.079,59831.0
2023-04-11 11:40:00,80.19,80.21,80.15,80.17,163624.0,73.079,73.0973,73.0426,73.0608,163624.0
2023-04-11 11:50:00,80.17,80.18,80.13,80.14,47469.0,73.0608,73.0699,73.0244,73.0335,47469.0
2023-04-11 12:00:00,80.14,80.17,80.13,80.15,95499.0,73.0335,73.0608,73.0244,73.0426,95499.0
2023-04-11 12:10:00,80.16,80.17,80.15,80.17,56034.0,73.0517,73.0608,73.0426,73.0608,56034.0
2023-04-11 12:20:00,80.17,80.17,80.16,80.17,193320.0,73.0608,73.0608,73.0517,73.0608,193320.0
2023-04-11 12:30:00,80.17,80.17,80.14,80.15,193666.0,73.0608,73.0608,73.0335,73.0426,193666.0
2023-04-11 12:40:00,80.16,80.18,80.15,80.17,52105.0,73.0517,73.0699,73.0426,73.0608,52105.0
2023-04-11 12:50:00,80.18,80.19,80.16,80.17,37712.0,73.0699,73.079,73.0517,73.0608,37712.0
2023-04-11 13:00:00,80.18,80.2,80.15,80.16,70876.0,73.0699,73.0881,73.0426,73.0517,70876.0
2023-04-11 13:10:00,80.16,80.16,80.14,80.16,65888.0,73.0517,73.0517,73.0335,73.0517,65888.0
2023-04-11 13:20:00,80.16,80.2,80.15,80.2,58971.0,73.0517,73.0881,73.0426,73.0881,58971.0
2023-04-11 13:30:00,80.2,80.25,80.2,80.23,409707.0,73.0881,73.1337,73.0881,73.1155,409707.0
2023-04-11 13:40:00,80.23,80.25,80.22,80.25,36355.0,73.1155,73.1337,73.1064,73.1337,36355.0
2023-04-11 13:50:00,80.25,80.26,80.23,80.26,359698.0,73.1337,73.1428,73.1155,73.1428,359698.0
2023-04-11 14:00:00,80.26,80.27,80.24,80.24,45153.0,73.1428,73.1519,73.1246,73.1246,45153.0
2023-04-11 14:10:00,80.24,80.27,80.24,80.27,63671.0,73.1246,73.1519,73.1246,73.1519,63671.0
2023-04-11 14:20:00,80.27,80.28,80.25,80.26,69839.0,73.1519,73.1611,73.1337,73.1428,69839.0
2023-04-11 14:30:00,80.26,80.3,80.25,80.3,392816.0,73.1428,73.1793,73.1337,73.1793,392816.0
2023-04-11 14:40:00,80.3,80.3,80.28,80.3,131896.0,73.1793,73.1793,73.1611,73.1793,131896.0
2023-04-11 14:50:00,80.3,80.33,80.29,80.32,148896.0,73.1793,73.2066,73.1702,73.1975,148896.0
2023-04-11 15:00:00,80.33,80.34,80.32,80.33,379047.0,73.2066,73.2157,73.1975,73.2066,379047.0
2023-04-11 15:10:00,80.33,80.34,80.31,80.34,74991.0,73.2066,73.2157,73.1884,73.2157,74991.0
2023-04-11 15:20:00,80.34,80.35,80.33,80.35,134492.0,73.2157,73.2248,73.2066,73.2248,134492.0
2023-04-11 15:30:00,80.34,80.36,80.32,80.34,92025.0,73.2157,73.234,73.1975,73.2157,92025.0
2023-04-11 15:40:00,80.34,80.35,80.3,80.31,89321.0,73.2157,73.2248,73.1793,73.1884,89321.0
2023-04-11 15:50:00,80.31,80.32,80.19,80.23,281576.0,73.1884,73.1975,73.079,73.1155,281576.0
2023-04-12 09:30:00,80.59,80.71,80.57,80.58,368490.0,73.4436,73.5529,73.4253,73.4345,368490.0
2023-04-12 09:40:00,80.57,80.57,80.45,80.55,102397.0,73.4253,73.4253,73.316,73.4071,102397.0
2023-04-12 09:50:00,80.55,80.57,80.53,80.56,40573.0,73.4071,73.4253,73.3889,73.4162,40573.0
2023-04-12 10:00:00,80.57,80.57,80.48,80.53,40138.0,73.4253,73.4253,73.3433,73.3889,40138.0
2023-04-12 10:10:00,80.53,80.53,80.48,80.49,44097.0,73.3889,73.3889,73.3433,73.3524,44097.0
2023-04-12 10:20:00,80.49,80.51,80.38,80.38,60163.0,73.3524,73.3707,73.2522,73.2522,60163.0
2023-04-12 10:30:00,80.38,80.4,80.27,80.3,84567.0,73.2522,73.2704,73.1519,73.1793,84567.0
2023-04-12 10:40:00,80.3,80.34,80.28,80.33,56757.0,73.1793,73.2157,73.1611,73.2066,56757.0
2023-04-12 10:50:00,80.34,80.34,80.25,80.25,123773.0,73.2157,73.2157,73.1337,73.1337,123773.0
2023-04-12 11:00:00,80.25,80.33,80.25,80.31,53633.0,73.1337,73.2066,73.1337,73.1884,53633.0
2023-04-12 11:10:00,80.3,80.39,80.29,80.38,43938.0,73.1793,73.2613,73.1702,73.2522,43938.0
2023-04-12 11:20:00,80.38,80.44,80.38,80.44,31297.0,73.2522,73.3069,73.2522,73.3069,31297.0
2023-04-12 11:30:00,80.44,80.45,80.39,80.4,77804.0,73.3069,73.316,73.2613,73.2704,77804.0
2023-04-12 11:40:00,80.39,80.45,80.39,80.45,42353.0,73.2613,73.316,73.2613,73.316,42353.0
2023-04-12 11:50:00,80.45,80.46,80.39,80.4,87948.0,73.316,73.3251,73.2613,73.2704,87948.0
2023-04-12 12:00:00,80.4,80.43,80.37,80.42,165780.0,73.2704,73.2978,73.2431,73.2886,165780.0
2023-04-12 12:10:00,80.42,80.43,80.38,80.39,507972.0,73.2886,73.2978,73.2522,73.2613,507972.0
2023-04-12 12:20:00,80.38,80.39,80.35,80.35,194065.0,73.2522,73.2613,73.2248,73.2248,194065.0
2023-04-12 12:30:00,80.35,80.36,80.32,80.32,26300.0,73.2248,73.234,73.1975,73.1975,26300.0
2023-04-12 12:40:00,80.33,80.34,80.29,80.34,94631.0,73.2066,73.2157,73.1702,73.2157,94631.0
2023-04-12 12:50:00,80.34,80.34,80.3,80.34,95903.0,73.2157,73.2157,73.1793,73.2157,95903.0
2023-04-12 13:00:00,80.34,80.36,80.23,80.28,312858.0,73.2157,73.234,73.1155,73.1611,312858.0
2023-04-12 13:10:00,80.28,80.31,80.27,80.3,73172.0,73.1611,73.1884,73.1519,73.1793,73172.0
2023-04-12 13:20:00,80.3,80.31,80.27,80.3,21296.0,73.1793,73.1884,73.1519,73.1793,21296.0
2023-04-12 13:30:00,80.31,80.32,80.27,80.28,48504.0,73.1884,73.1975,73.1519,73.1611,48504.0
2023-04-12 13:40:00,80.28,80.31,80.27,80.31,60469.0,73.1611,73.1884,73.1519,73.1884,60469.0
2023-04-12 13:50:00,80.3,80.34,80.26,80.28,89142.0,73.1793,73.2157,73.1428,73.1611,89142.0
2023-04-12 14:00:00,80.28,80.35,80.28,80.33,174050.0,73.1611,73.2248,73.1611,73.2066,174050.0
2023-04-12 14:10:00,80.32,80.37,80.31,80.37,62009.0,73.1975,73.2431,73.1884,73.2431,62009.0
2023-04-12 14:20:00,80.37,80.37,80.3,80.33,52086.0,73.2431,73.2431,73.1793,73.2066,52086.0
2023-04-12 14:30:00,80.33,80.36,80.32,80.33,92924.0,73.2066,73.234,73.1975,73.2066,92924.0
2023-04-12 14:40:00,80.33,80.36,80.31,80.31,112436.0,73.2066,73.234,73.1884,73.1884,112436.0
2023-04-12 14:50:00,80.31,80.37,80.29,80.37,89988.0,73.1884,73.2431,73.1702,73.2431,89988.0
2023-04-12 15:00:00,80.37,80.4,80.36,80.37,47587.0,73.2431,73.2704,73.234,73.2431,47587.0
2023-04-12 15:10:00,80.37,80.38,80.34,80.34,47109.0,73.2431,73.2522,73.2157,73.2157,47109.0
2023-04-12 15:20:00,80.34,80.36,80.34,80.35,47588.0,73.2157,73.234,73.2157,73.2248,47588.0
2023-04-12 15:30:00,80.34,80.39,80.34,80.35,57025.0,73.2157,73.2613,73.2157,73.2248,57025.0
2023-04-12 15:40:00,80.36,80.36,80.27,80.28,116939.0,73.234,73.234,73.1519,73.1611,116939.0
2023-04-12 15:50:00,80.28,80.33,80.27,80.32,161933.0,73.1611,73.2066,73.1519,73.1975,161933.0
2023-04-13 09:30:00,80.48,80.56,80.47,80.56,122920.0,73.3433,73.4162,73.3342,73.4162,122920.0
2023-04-13 09:40:00,80.55,80.6,80.54,80.6,44798.0,73.4071,73.4527,73.398,73.4527,44798.0
2023-04-13 09:50:00,80.59,80.6,80.5,80.54,56699.0,73.4436,73.4527,73.3615,73.398,56699.0
2023-04-13 10:00:00,80.54,80.55,80.5,80.52,20188.0,73.398,73.4071,73.3615,73.3798,20188.0
2023-04-13 10:10:00,80.51,80.55,80.5,80.54,45047.0,73.3707,73.4071,73.3615,73.398,45047.0
2023-04-13 10:20:00,80.53,80.55,80.5,80.54,129585.0,73.3889,73.4071,73.3615,73.398,129585.0
2023-04-13 10:30:00,80.52,80.55,80.49,80.51,658077.0,73.3798,73.4071,73.3524,73.3707,658077.0
2023-04-13 10:40:00,80.51,80.54,80.49,80.51,67555.0,73.3707,73.398,73.3524,73.3707,67555.0
2023-04-13 10:50:00,80.51,80.51,80.45,80.45,29091.0,73.3707,73.3707,73.316,73.316,29091.0
2023-04-13 11:00:00,80.45,80.46,80.43,80.45,25597.0,73.316,73.3251,73.2978,73.316,25597.0
2023-04-13 11:10:00,80.44,80.5,80.43,80.5,20534.0,73.3069,73.3615,73.2978,73.3615,20534.0
2023-04-13 11:20:00,80.5,80.5,80.44,80.46,15678.0,73.3615,73.3615,73.3069,73.3251,15678.0
2023-04-13 11:30:00,80.46,80.48,80.45,80.46,20254.0,73.3251,73.3433,73.316,73.3251,20254.0
2023-04-13 11:40:00,80.47,80.5,80.46,80.49,235447.0,73.3342,73.3615,73.3251,73.3524,235447.0
2023-04-13 11:50:00,80.48,80.48,80.46,80.47,24822.0,73.3433,73.3433,73.3251,73.3342,24822.0
2023-04-13 12:00:00,80.47,80.48,80.46,80.47,31054.0,73.3342,73.3433,73.3251,73.3342,31054.0
2023-04-13 12:10:00,80.48,80.5,80.48,80.49,31291.0,73.3433,73.3615,73.3433,73.3524,31291.0
2023-04-13 12:20:00,80.5,80.52,80.48,80.51,22188.0,73.3615,73.3798,73.3433,73.3707,22188.0
2023-04-13 12:30:00,80.51,80.52,80.49,80.52,30649.0,73.3707,73.3798,73.3524,73.3798,30649.0
2023-04-13 12:40:00,80.52,80.53,80.49,80.51,13348.0,73.3798,73.3889,73.3524,73.3707,13348.0
2023-04-13 12:50:00,80.5,80.52,80.48,80.52,27037.0,73.3615,73.3798,73.3433,73.3798,27037.0
2023-04-13 13:00:00,80.52,80.55,80.47,80.55,53277.0,73.3798,73.4071,73.3342,73.4071,53277.0
2023-04-13 13:10:00,80.54,80.58,80.52,80.52,19891.0,73.398,73.4345,73.3798,73.3798,19891.0
2023-04-13 13:20:00,80.52,80.54,80.49,80.5,20202.0,73.3798,73.398,73.3524,73.3615,20202.0
2023-04-13 13:30:00,80.5,80.54,80.48,80.51,44664.0,73.3615,73.398,73.3433,73.3707,44664.0
2023-04-13 13:40:00,80.52,80.54,80.52,80.52,18778.0,73.3798,73.398,73.3798,73.3798,18778.0
2023-04-13 13:50:00,80.52,80.53,80.51,80.53,18785.0,73.3798,73.3889,73.3707,73.3889,18785.0
2023-04-13 14:00:00,80.53,80.53,80.48,80.5,103142.0,73.3889,73.3889,73.3433,73.3615,103142.0
2023-04-13 14:10:00,80.5,80.51,80.45,80.45,303020.0,73.3615,73.3707,73.316,73.316,303020.0
2023-04-13 14:20:00,80.45,80.45,80.4,80.4,41528.0,73.316,73.316,73.2704,73.2704,41528.0
2023-04-13 14:30:00,80.4,80.41,80.38,80.39,31183.0,73.2704,73.2795,73.2522,73.2613,31183.0
2023-04-13 14:40:00,80.39,80.39,80.35,80.36,55900.0,73.2613,73.2613,73.2248,73.234,55900.0
2023-04-13 14:50:00,80.36,80.38,80.35,80.38,892730.0,73.234,73.2522,73.2248,73.2522,892730.0
2023-04-13 15:00:00,80.38,80.41,80.37,80.39,36039.0,73.2522,73.2795,73.2431,73.2613,36039.0
2023-04-13 15:10:00,80.39,80.4,80.37,80.39,70924.0,73.2613,73.2704,73.2431,73.2613,70924.0
2023-04-13 15:20:00,80.38,80.4,80.37,80.38,22738.0,73.2522,73.2704,73.2431,73.2522,22738.0
2023-04-13 15:30:00,80.37,80.41,80.36,80.41,65142.0,73.2431,73.2795,73.234,73.2795,65142.0
2023-04-13 15:40:00,80.4,80.42,80.4,80.42,51346.0,73.2704,73.2886,73.2704,73.2886,51346.0
2023-04-13 15:50:00,80.42,80.45,80.4,80.45,93849.0,73.2886,73.316,73.2704,73.316,93849.0
2023-04-14 09:30:00,80.29,80.29,80.14,80.23,69350.0,73.1702,73.1702,73.0335,73.1155,69350.0
2023-04-14 09:40:00,80.23,80.29,80.22,80.25,61274.0,73.1155,73.1702,73.1064,73.1337,61274.0
2023-04-14 09:50:00,80.26,80.31,80.25,80.3,391167.0,73.1428,73.1884,73.1337,73.1793,391167.0
2023-04-14 10:00:00,80.29,80.3,80.13,80.17,211129.0,73.1702,73.1793,73.0244,73.0608,211129.0
2023-04-14 10:10:00,80.17,80.26,80.16,80.17,487475.0,73.0608,73.1428,73.0517,73.0608,487475.0
2023-04-14 10:20:00,80.16,80.2,80.15,80.16,41214.0,73.0517,73.0881,73.0426,73.0517,41214.0
2023-04-14 10:30:00,80.15,80.2,80.14,80.15,738332.0,73.0426,73.0881,73.0335,73.0426,738332.0
2023-04-14 10:40:00,80.15,80.18,80.14,80.17,64286.0,73.0426,73.0699,73.0335,73.0608,64286.0
2023-04-14 10:50:00,80.17,80.21,80.16,80.16,53978.0,73.0608,73.0973,73.0517,73.0517,53978.0
2023-04-14 11:00:00,80.17,80.17,80.11,80.13,71866.0,73.0608,73.0608,73.0061,73.0244,71866.0
2023-04-14 11:10:00,80.13,80.15,80.11,80.13,68285.0,73.0244,73.0426,73.0061,73.0244,68285.0
2023-04-14 11:20:00,80.13,80.14,80.07,80.11,39389.0,73.0244,73.0335,72.9697,73.0061,39389.0
2023-04-14 11:30:00,80.12,80.12,80.05,80.09,101740.0,73.0152,73.0152,72.9514,72.9879,101740.0
2023-04-14 11:40:00,80.08,80.1,80.07,80.09,23004.0,72.9788,72.997,72.9697,72.9879,23004.0
2023-04-14 11:50:00,80.08,80.1,80.08,80.09,31114.0,72.9788,72.997,72.9788,72.9879,31114.0
2023-04-14 12:00:00,80.09,80.11,80.08,80.1,38675.0,72.9879,73.0061,72.9788,72.997,38675.0
2023-04-14 12:10:00,80.1,80.11,80.07,80.08,49449.0,72.997,73.0061,72.9697,72.9788,49449.0
2023-04-14 12:20:00,80.08,80.11,80.07,80.09,22317.0,72.9788,73.0061,72.9697,72.9879,22317.0
2023-04-14 12:30:00,80.09,80.11,80.08,80.09,32224.0,72.9879,73.0061,72.9788,72.9879,32224.0
2023-04-14 12:40:00,80.09,80.09,80.03,80.04,24488.0,72.9879,72.9879,72.9332,72.9423,24488.0
2023-04-14 12:50:00,80.05,80.07,80.04,80.06,20947.0,72.9514,72.9697,72.9423,72.9606,20947.0
2023-04-14 13:00:00,80.06,80.12,80.06,80.12,24631.0,72.9606,73.0152,72.9606,73.0152,24631.0
2023-04-14 13:10:00,80.13,80.15,80.12,80.13,32778.0,73.0244,73.0426,73.0152,73.0244,32778.0
2023-04-14 13:20:00,80.13,80.15,80.12,80.13,714834.0,73.0244,73.0426,73.0152,73.0244,714834.0
2023-04-14 13:30:00,80.13,80.14,80.1,80.14,30358.0,73.0244,73.0335,72.997,73.0335,30358.0
2023-04-14 13:40:00,80.14,80.16,80.13,80.14,34758.0,73.0335,73.0517,73.0244,73.0335,34758.0
2023-04-14 13:50:00,80.14,80.14,80.11,80.12,63430.0,73.0335,73.0335,73.0061,73.0152,63430.0
2023-04-14 14:00:00,80.11,80.12,80.11,80.12,93187.0,73.0061,73.0152,73.0061,73.0152,93187.0
2023-04-14 14:10:00,80.12,80.13,80.11,80.13,111550.0,73.0152,73.0244,73.0061,73.0244,111550.0
2023-04-14 14:20:00,80.13,80.15,80.1,80.15,54001.0,73.0244,73.0426,72.997,73.0426,54001.0
2023-04-14 14:30:00,80.15,80.15,80.14,80.15,76419.0,73.0426,73.0426,73.0335,73.0426,76419.0
2023-04-14 14:40:00,80.15,80.16,80.14,80.16,159031.0,73.0426,73.0517,73.0335,73.0517,159031.0
2023-04-14 14:50:00,80.16,80.18,80.15,80.17,52815.0,73.0517,73.0699,73.0426,73.0608,52815.0
2023-04-14 15:00:00,80.17,80.18,80.16,80.17,28066.0,73.0608,73.0699,73.0517,73.0608,28066.0
2023-04-14 15:10:00,80.18,80.18,80.17,80.17,69008.0,73.0699,73.0699,73.0608,73.0608,69008.0
2023-04-14 15:20:00,80.17,80.21,80.17,80.17,46529.0,73.0608,73.0973,73.0608,73.0608,46529.0
2023-04-14 15:30:00,80.17,80.18,80.17,80.17,116799.0,73.0608,73.0699,73.0608,73.0608,116799.0
2023-04-14 15:40:00,80.17,80.22,80.17,80.2,165638.0,73.0608,73.1064,73.0608,73.0881,165638.0
2023-04-14 15:50:00,80.21,80.23,80.2,80.23,616416.0,73.0973,73.1155,73.0881,73.1155,616416.0
2023-04-17 09:30:00,80.03,80.04,79.98,80.03,58799.0,72.9332,72.9423,72.8877,72.9332,58799.0
2023-04-17 09:40:00,80.03,80.05,79.95,79.99,56431.0,72.9332,72.9514,72.8603,72.8968,56431.0
2023-04-17 09:50:00,80.0,80.01,79.96,79.97,62990.0,72.9059,72.915,72.8694,72.8785,62990.0
2023-04-17 10:00:00,79.97,79.98,79.94,79.95,60083.0,72.8785,72.8877,72.8512,72.8603,60083.0
2023-04-17 10:10:00,79.95,79.96,79.92,79.92,39209.0,72.8603,72.8694,72.833,72.833,39209.0
2023-04-17 10:20:00,79.92,79.94,79.86,79.88,54418.0,72.833,72.8512,72.7783,72.7965,54418.0
2023-04-17 10:30:00,79.88,79.88,79.84,79.84,45987.0,72.7965,72.7965,72.7601,72.7601,45987.0
2023-04-17 10:40:00,79.84,79.86,79.83,79.84,48732.0,72.7601,72.7783,72.751,72.7601,48732.0
2023-04-17 10:50:00,79.85,79.85,79.8,79.81,54201.0,72.7692,72.7692,72.7236,72.7327,54201.0
2023-04-17 11:00:00,79.81,79.82,79.78,79.82,50455.0,72.7327,72.7418,72.7054,72.7418,50455.0
2023-04-17 11:10:00,79.81,79.82,79.78,79.79,61011.0,72.7327,72.7418,72.7054,72.7145,61011.0
2023-04-17 11:20:00,79.78,79.83,79.78,79.82,74766.0,72.7054,72.751,72.7054,72.7418,74766.0
2023-04-17 11:30:00,79.81,79.82,79.8,79.81,90812.0,72.7327,72.7418,72.7236,72.7327,90812.0
2023-04-17 11:40:00,79.81,79.82,79.79,79.81,48193.0,72.7327,72.7418,72.7145,72.7327,48193.0
2023-04-17 11:50:00,79.81,79.82,79.79,79.79,80054.0,72.7327,72.7418,72.7145,72.7145,80054.0
2023-04-17 12:00:00,79.79,79.79,79.76,79.77,48898.0,72.7145,72.7145,72.6872,72.6963,48898.0
2023-04-17 12:10:00,79.77,79.79,79.75,79.76,30766.0,72.6963,72.7145,72.6781,72.6872,30766.0
2023-04-17 12:20:00,79.76,79.78,79.75,79.77,34608.0,72.6872,72.7054,72.6781,72.6963,34608.0
2023-04-17 12:30:00,79.77,79.8,79.77,79.8,1078684.0,72.6963,72.7236,72.6963,72.7236,1078684.0
2023-04-17 12:40:00,79.8,79.82,79.77,79.78,120497.0,72.7236,72.7418,72.6963,72.7054,120497.0
2023-04-17 12:50:00,79.79,79.79,79.77,79.79,42994.0,72.7145,72.7145,72.6963,72.7145,42994.0
2023-04-17 13:00:00,79.79,79.8,79.78,79.8,34840.0,72.7145,72.7236,72.7054,72.7236,34840.0
2023-04-17 13:10:00,79.8,79.83,79.79,79.83,33325.0,72.7236,72.751,72.7145,72.751,33325.0
2023-04-17 13:20:00,79.83,79.84,79.82,79.84,31034.0,72.751,72.7601,72.7418,72.7601,31034.0
2023-04-17 13:30:00,79.84,79.85,79.83,79.84,28438.0,72.7601,72.7692,72.751,72.7601,28438.0
2023-04-17 13:40:00,79.84,79.85,79.84,79.85,18830.0,72.7601,72.7692,72.7601,72.7692,18830.0
2023-04-17 13:50:00,79.84,79.85,79.83,79.84,36342.0,72.7601,72.7692,72.751,72.7601,36342.0
2023-04-17 14:00:00,79.84,79.84,79.83,79.84,80951.0,72.7601,72.7601,72.751,72.7601,80951.0
2023-04-17 14:10:00,79.83,79.83,79.81,79.83,76330.0,72.751,72.751,72.7327,72.751,76330.0
2023-04-17 14:20:00,79.83,79.84,79.82,79.84,43629.0,72.751,72.7601,72.7418,72.7601,43629.0
2023-04-17 14:30:00,79.84,79.84,79.83,79.84,86941.0,72.7601,72.7601,72.751,72.7601,86941.0
2023-04-17 14:40:00,79.83,79.88,79.83,79.87,64863.0,72.751,72.7965,72.751,72.7874,64863.0
2023-04-17 14:50:00,79.87,79.88,79.84,79.87,53297.0,72.7874,72.7965,72.7601,72.7874,53297.0
2023-04-17 15:00:00,79.87,79.88,79.86,79.87,168847.0,72.7874,72.7965,72.7783,72.7874,168847.0
2023-04-17 15:10:00,79.87,79.87,79.82,79.83,133335.0,72.7874,72.7874,72.7418,72.751,133335.0
2023-04-17 15:20:00,79.83,79.83,79.82,79.83,166859.0,72.751,72.751,72.7418,72.751,166859.0
2023-04-17 15:30:00,79.83,79.85,79.8,79.81,170141.0,72.751,72.7692,72.7236,72.7327,170141.0
2023-04-17 15:40:00,79.81,79.83,79.8,79.81,94471.0,72.7327,72.751,72.7236,72.7327,94471.0
2023-04-17 15:50:00,79.81,79.83,79.8,79.81,245284.0,72.7327,72.751,72.7236,72.7327,245284.0
2023-04-18 09:30:00,79.99,80.0,79.9,80.0,149089.0,72.8968,72.9059,72.8148,72.9059,149089.0
2023-04-18 09:40:00,80.0,80.05,79.99,80.03,102341.0,72.9059,72.9514,72.8968,72.9332,102341.0
2023-04-18 09:50:00,80.03,80.04,79.97,79.98,269230.0,72.9332,72.9423,72.8785,72.8877,269230.0
2023-04-18 10:00:00,79.99,79.99,79.9,79.95,119177.0,72.8968,72.8968,72.8148,72.8603,119177.0
2023-04-18 10:10:00,79.95,80.0,79.95,80.0,46229.0,72.8603,72.9059,72.8603,72.9059,46229.0
2023-04-18 10:20:00,80.0,80.02,80.0,80.02,68996.0,72.9059,72.9241,72.9059,72.9241,68996.0
2023-04-18 10:30:00,80.02,80.03,79.97,79.99,181648.0,72.9241,72.9332,72.8785,72.8968,181648.0
2023-04-18 10:40:00,79.98,80.02,79.97,80.01,52993.0,72.8877,72.9241,72.8785,72.915,52993.0
2023-04-18 10:50:00,80.01,80.01,79.98,80.0,48364.0,72.915,72.915,72.8877,72.9059,48364.0
2023-04-18 11:00:00,80.01,80.02,79.98,80.01,202766.0,72.915,72.9241,72.8877,72.915,202766.0
2023-04-18 11:10:00,80.01,80.03,79.97,80.01,147960.0,72.915,72.9332,72.8785,72.915,147960.0
2023-04-18 11:20:00,80.0,80.03,79.98,80.01,41737.0,72.9059,72.9332,72.8877,72.915,41737.0
2023-04-18 11:30:00,80.02,80.02,79.93,79.94,131312.0,72.9241,72.9241,72.8421,72.8512,131312.0
2023-04-18 11:40:00,79.94,79.95,79.91,79.94,63246.0,72.8512,72.8603,72.8239,72.8512,63246.0
2023-04-18 11:50:00,79.94,79.94,79.91,79.92,145491.0,72.8512,72.8512,72.8239,72.833,145491.0
2023-04-18 12:00:00,79.92,79.93,79.89,79.92,115551.0,72.833,72.8421,72.8056,72.833,115551.0
2023-04-18 12:10:00,79.91,79.91,79.89,79.9,72578.0,72.8239,72.8239,72.8056,72.8148,72578.0
2023-04-18 12:20:00,79.9,79.92,79.88,79.89,53135.0,72.8148,72.833,72.7965,72.8056,53135.0
2023-04-18 12:30:00,79.88,79.91,79.88,79.91,24945.0,72.7965,72.8239,72.7965,72.8239,24945.0
2023-04-18 12:40:00,79.91,79.92,79.89,79.92,46066.0,72.8239,72.833,72.8056,72.833,46066.0
2023-04-18 12:50:00,79.92,79.93,79.89,79.93,40512.0,72.833,72.8421,72.8056,72.8421,40512.0
2023-04-18 13:00:00,79.93,79.97,79.92,79.96,979629.0,72.8421,72.8785,72.833,72.8694,979629.0
2023-04-18 13:10:00,79.97,79.97,79.95,79.95,179061.0,72.8785,72.8785,72.8603,72.8603,179061.0
2023-04-18 13:20:00,79.95,79.96,79.92,79.92,790898.0,72.8603,72.8694,72.833,72.833,790898.0
2023-04-18 13:30:00,79.92,79.92,79.89,79.91,120778.0,72.833,72.833,72.8056,72.8239,120778.0
2023-04-18 13:40:00,79.91,79.92,79.89,79.92,69754.0,72.8239,72.833,72.8056,72.833,69754.0
2023-04-18 13:50:00,79.92,79.93,79.91,79.91,30800.0,72.833,72.8421,72.8239,72.8239,30800.0
2023-04-18 14:00:00,79.91,79.91,79.89,79.9,54768.0,72.8239,72.8239,72.8056,72.8148,54768.0
2023-04-18 14:10:00,79.9,79.91,79.89,79.9,42599.0,72.8148,72.8239,72.8056,72.8148,42599.0
2023-04-18 14:20:00,79.9,79.95,79.89,79.95,54336.0,72.8148,72.8603,72.8056,72.8603,54336.0
2023-04-18 14:30:00,79.95,79.95,79.91,79.92,52295.0,72.8603,72.8603,72.8239,72.833,52295.0
2023-04-18 14:40:00,79.91,79.92,79.9,79.91,94931.0,72.8239,72.833,72.8148,72.8239,94931.0
2023-04-18 14:50:00,79.91,79.97,79.9,79.97,86438.0,72.8239,72.8785,72.8148,72.8785,86438.0
2023-04-18 15:00:00,79.97,79.97,79.95,79.97,52896.0,72.8785,72.8785,72.8603,72.8785,52896.0
2023-04-18 15:10:00,79.97,79.98,79.95,79.95,99644.0,72.8785,72.8877,72.8603,72.8603,99644.0
2023-04-18 15:20:00,79.95,79.96,79.93,79.93,223120.0,72.8603,72.8694,72.8421,72.8421,223120.0
2023-04-18 15:30:00,79.93,79.96,79.93,79.95,98353.0,72.8421,72.8694,72.8421,72.8603,98353.0
2023-04-18 15:40:00,79.96,79.97,79.93,79.95,141439.0,72.8694,72.8785,72.8421,72.8603,141439.0
2023-04-18 15:50:00,79.94,79.97,79.93,79.95,224490.0,72.8512,72.8785,72.8421,72.8603,224490.0
2023-04-19 09:30:00,79.79,79.79,79.72,79.74,87413.0,72.7145,72.7145,72.6507,72.6689,87413.0
2023-04-19 09:40:00,79.74,79.74,79.67,79.67,294389.0,72.6689,72.6689,72.6051,72.6051,294389.0
2023-04-19 09:50:00,79.67,79.69,79.66,79.67,264453.0,72.6051,72.6234,72.596,72.6051,264453.0
2023-04-19 10:00:00,79.68,79.71,79.67,79.7,99369.0,72.6143,72.6416,72.6051,72.6325,99369.0
2023-04-19 10:10:00,79.69,79.71,79.67,79.71,135931.0,72.6234,72.6416,72.6051,72.6416,135931.0
2023-04-19 10:20:00,79.7,79.71,79.68,79.7,108343.0,72.6325,72.6416,72.6143,72.6325,108343.0
2023-04-19 10:30:00,79.7,79.71,79.67,79.68,56574.0,72.6325,72.6416,72.6051,72.6143,56574.0
2023-04-19 10:40:00,79.68,79.7,79.61,79.62,89773.0,72.6143,72.6325,72.5505,72.5596,89773.0
2023-04-19 10:50:00,79.63,79.64,79.61,79.61,77684.0,72.5687,72.5778,72.5505,72.5505,77684.0
2023-04-19 11:00:00,79.62,79.65,79.61,79.65,49406.0,72.5596,72.5869,72.5505,72.5869,49406.0
2023-04-19 11:10:00,79.65,79.66,79.64,79.65,66265.0,72.5869,72.596,72.5778,72.5869,66265.0
2023-04-19 11:20:00,79.65,79.66,79.63,79.66,686817.0,72.5869,72.596,72.5687,72.596,686817.0
2023-04-19 11:30:00,79.66,79.66,79.63,79.64,82393.0,72.596,72.596,72.5687,72.5778,82393.0
2023-04-19 11:40:00,79.64,79.64,79.62,79.63,40877.0,72.5778,72.5778,72.5596,72.5687,40877.0
2023-04-19 11:50:00,79.62,79.63,79.59,79.62,71446.0,72.5596,72.5687,72.5322,72.5596,71446.0
2023-04-19 12:00:00,79.62,79.63,79.59,79.59,61700.0,72.5596,72.5687,72.5322,72.5322,61700.0
2023-04-19 12:10:00,79.59,79.64,79.59,79.63,40612.0,72.5322,72.5778,72.5322,72.5687,40612.0
2023-04-19 12:20:00,79.63,79.65,79.63,79.65,115145.0,72.5687,72.5869,72.5687,72.5869,115145.0
2023-04-19 12:30:00,79.65,79.66,79.64,79.65,108292.0,72.5869,72.596,72.5778,72.5869,108292.0
2023-04-19 12:40:00,79.65,79.66,79.63,79.65,70040.0,72.5869,72.596,72.5687,72.5869,70040.0
2023-04-19 12:50:00,79.65,79.69,79.65,79.69,42088.0,72.5869,72.6234,72.5869,72.6234,42088.0
2023-04-19 13:00:00,79.69,79.71,79.66,79.68,67242.0,72.6234,72.6416,72.596,72.6143,67242.0
2023-04-19 13:10:00,79.68,79.69,79.65,79.66,67338.0,72.6143,72.6234,72.5869,72.596,67338.0
2023-04-19 13:20:00,79.67,79.67,79.65,79.66,60772.0,72.6051,72.6051,72.5869,72.596,60772.0
2023-04-19 13:30:00,79.66,79.66,79.59,79.59,65254.0,72.596,72.596,72.5322,72.5322,65254.0
2023-04-19 13:40:00,79.59,79.6,79.58,79.59,103729.0,72.5322,72.5414,72.5231,72.5322,103729.0
2023-04-19 13:50:00,79.59,79.61,79.58,79.61,114754.0,72.5322,72.5505,72.5231,72.5505,114754.0
2023-04-19 14:00:00,79.61,79.68,79.59,79.6,197632.0,72.5505,72.6143,72.5322,72.5414,197632.0
2023-04-19 14:10:00,79.59,79.64,79.58,79.63,141121.0,72.5322,72.5778,72.5231,72.5687,141121.0
2023-04-19 14:20:00,79.63,79.67,79.63,79.66,82309.0,72.5687,72.6051,72.5687,72.596,82309.0
2023-04-19 14:30:00,79.65,79.66,79.63,79.65,97892.0,72.5869,72.596,72.5687,72.5869,97892.0
2023-04-19 14:40:00,79.65,79.68,79.63,79.68,50778.0,72.5869,72.6143,72.5687,72.6143,50778.0
2023-04-19 14:50:00,79.68,79.69,79.63,79.68,52630.0,72.6143,72.6234,72.5687,72.6143,52630.0
2023-04-19 15:00:00,79.69,79.69,79.66,79.67,158182.0,72.6234,72.6234,72.596,72.6051,158182.0
2023-04-19 15:10:00,79.66,79.67,79.64,79.65,64844.0,72.596,72.6051,72.5778,72.5869,64844.0
2023-04-19 15:20:00,79.65,79.66,79.62,79.63,106198.0,72.5869,72.596,72.5596,72.5687,106198.0
2023-04-19 15:30:00,79.63,79.64,79.6,79.61,108640.0,72.5687,72.5778,72.5414,72.5505,108640.0
2023-04-19 15:40:00,79.61,79.62,79.59,79.62,200693.0,72.5505,72.5596,72.5322,72.5596,200693.0
2023-04-19 15:50:00,79.62,79.63,79.59,79.6,172896.0,72.5596,72.5687,72.5322,72.5414,172896.0
2023-04-20 09:30:00,79.78,79.87,79.78,79.86,197576.0,72.7054,72.7874,72.7054,72.7783,197576.0
2023-04-20 09:40:00,79.86,79.87,79.79,79.8,715470.0,72.7783,72.7874,72.7145,72.7236,715470.0
2023-04-20 09:50:00,79.8,79.83,79.77,79.8,403737.0,72.7236,72.751,72.6963,72.7236,403737.0
2023-04-20 10:00:00,79.8,79.84,79.78,79.84,126086.0,72.7236,72.7601,72.7054,72.7601,126086.0
2023-04-20 10:10:00,79.84,79.92,79.83,79.89,149023.0,72.7601,72.833,72.751,72.8056,149023.0
2023-04-20 10:20:00,79.89,79.9,79.86,79.88,299968.0,72.8056,72.8148,72.7783,72.7965,299968.0
2023-04-20 10:30:00,79.88,79.9,79.86,79.86,613018.0,72.7965,72.8148,72.7783,72.7783,613018.0
2023-04-20 10:40:00,79.87,79.91,79.86,79.88,208581.0,72.7874,72.8239,72.7783,72.7965,208581.0
2023-04-20 10:50:00,79.88,79.9,79.87,79.89,101501.0,72.7965,72.8148,72.7874,72.8056,101501.0
2023-04-20 11:00:00,79.89,79.89,79.83,79.85,133284.0,72.8056,72.8056,72.751,72.7692,133284.0
2023-04-20 11:10:00,79.84,79.86,79.82,79.83,68723.0,72.7601,72.7783,72.7418,72.751,68723.0
2023-04-20 11:20:00,79.83,79.88,79.82,79.88,52531.0,72.751,72.7965,72.7418,72.7965,52531.0
2023-04-20 11:30:00,79.87,79.88,79.85,79.87,196640.0,72.7874,72.7965,72.7692,72.7874,196640.0
2023-04-20 11:40:00,79.87,79.88,79.85,79.86,50614.0,72.7874,72.7965,72.7692,72.7783,50614.0
2023-04-20 11:50:00,79.86,79.88,79.85,79.88,59954.0,72.7783,72.7965,72.7692,72.7965,59954.0
2023-04-20 12:00:00,79.88,79.91,79.87,79.91,199862.0,72.7965,72.8239,72.7874,72.8239,199862.0
2023-04-20 12:10:00,79.91,79.91,79.88,79.89,50816.0,72.8239,72.8239,72.7965,72.8056,50816.0
2023-04-20 12:20:00,79.89,79.92,79.88,79.91,49068.0,72.8056,72.833,72.7965,72.8239,49068.0
2023-04-20 12:30:00,79.91,79.93,79.9,79.92,55859.0,72.8239,72.8421,72.8148,72.833,55859.0
2023-04-20 12:40:00,79.92,79.94,79.92,79.93,72293.0,72.833,72.8512,72.833,72.8421,72293.0
2023-04-20 12:50:00,79.94,79.94,79.91,79.92,61436.0,72.8512,72.8512,72.8239,72.833,61436.0
2023-04-20 13:00:00,79.93,79.95,79.9,79.91,68989.0,72.8421,72.8603,72.8148,72.8239,68989.0
2023-04-20 13:10:00,79.91,79.93,79.9,79.92,109524.0,72.8239,72.8421,72.8148,72.833,109524.0
2023-04-20 13:20:00,79.92,79.93,79.9,79.92,248860.0,72.833,72.8421,72.8148,72.833,248860.0
2023-04-20 13:30:00,79.92,79.93,79.91,79.92,64598.0,72.833,72.8421,72.8239,72.833,64598.0
2023-04-20 13:40:00,79.92,79.93,79.89,79.91,75230.0,72.833,72.8421,72.8056,72.8239,75230.0
2023-04-20 13:50:00,79.91,79.91,79.84,79.85,215866.0,72.8239,72.8239,72.7601,72.7692,215866.0
2023-04-20 14:00:00,79.84,79.86,79.83,79.84,139660.0,72.7601,72.7783,72.751,72.7601,139660.0
2023-04-20 14:10:00,79.84,79.87,79.83,79.87,78618.0,72.7601,72.7874,72.751,72.7874,78618.0
2023-04-20 14:20:00,79.87,79.9,79.85,79.9,75640.0,72.7874,72.8148,72.7692,72.8148,75640.0
2023-04-20 14:30:00,79.9,79.9,79.88,79.88,197108.0,72.8148,72.8148,72.7965,72.7965,197108.0
2023-04-20 14:40:00,79.89,79.9,79.87,79.89,96407.0,72.8056,72.8148,72.7874,72.8056,96407.0
2023-04-20 14:50:00,79.88,79.89,79.84,79.87,185220.0,72.7965,72.8056,72.7601,72.7874,185220.0
2023-04-20 15:00:00,79.86,79.88,79.85,79.86,116520.0,72.7783,72.7965,72.7692,72.7783,116520.0
2023-04-20 15:10:00,79.87,79.88,79.82,79.86,176541.0,72.7874,72.7965,72.7418,72.7783,176541.0
2023-04-20 15:20:00,79.87,79.88,79.84,79.85,437945.0,72.7874,72.7965,72.7601,72.7692,437945.0
2023-04-20 15:30:00,79.84,79.85,79.83,79.84,124385.0,72.7601,72.7692,72.751,72.7601,124385.0
2023-04-20 15:40:00,79.84,79.84,79.8,79.81,145329.0,72.7601,72.7601,72.7236,72.7327,145329.0
2023-04-20 15:50:00,79.8,79.87,79.8,79.87,256368.0,72.7236,72.7874,72.7236,72.7874,256368.0
2023-04-21 09:30:00,80.15,80.15,80.08,80.11,92413.0,73.0426,73.0426,72.9788,73.0061,92413.0
2023-04-21 09:40:00,80.11,80.11,79.84,79.85,117502.0,73.0061,73.0061,72.7601,72.7692,117502.0
2023-04-21 09:50:00,79.85,79.85,79.75,79.77,68154.0,72.7692,72.7692,72.6781,72.6963,68154.0
2023-04-21 10:00:00,79.76,79.78,79.69,79.77,45726.0,72.6872,72.7054,72.6234,72.6963,45726.0
2023-04-21 10:10:00,79.77,79.85,79.76,79.85,42131.0,72.6963,72.7692,72.6872,72.7692,42131.0
2023-04-21 10:20:00,79.86,79.88,79.83,79.85,49826.0,72.7783,72.7965,72.751,72.7692,49826.0
2023-04-21 10:30:00,79.84,79.85,79.77,79.78,359538.0,72.7601,72.7692,72.6963,72.7054,359538.0
2023-04-21 10:40:00,79.79,79.81,79.77,79.78,77788.0,72.7145,72.7327,72.6963,72.7054,77788.0
2023-04-21 10:50:00,79.78,79.79,79.76,79.78,84362.0,72.7054,72.7145,72.6872,72.7054,84362.0
2023-04-21 11:00:00,79.79,79.8,79.76,79.78,110823.0,72.7145,72.7236,72.6872,72.7054,110823.0
2023-04-21 11:10:00,79.78,79.82,79.77,79.81,49905.0,72.7054,72.7418,72.6963,72.7327,49905.0
2023-04-21 11:20:00,79.82,79.84,79.81,79.82,52902.0,72.7418,72.7601,72.7327,72.7418,52902.0
2023-04-21 11:30:00,79.81,79.84,79.81,79.83,18587.0,72.7327,72.7601,72.7327,72.751,18587.0
2023-04-21 11:40:00,79.83,79.86,79.81,79.81,29373.0,72.751,72.7783,72.7327,72.7327,29373.0
2023-04-21 11:50:00,79.81,79.86,79.8,79.84,80397.0,72.7327,72.7783,72.7236,72.7601,80397.0
2023-04-21 12:00:00,79.84,79.87,79.83,79.87,96402.0,72.7601,72.7874,72.751,72.7874,96402.0
2023-04-21 12:10:00,79.86,79.9,79.86,79.86,62614.0,72.7783,72.8148,72.7783,72.7783,62614.0
2023-04-21 12:20:00,79.87,79.92,79.86,79.92,27485.0,72.7874,72.833,72.7783,72.833,27485.0
2023-04-21 12:30:00,79.91,79.92,79.87,79.9,20626.0,72.8239,72.833,72.7874,72.8148,20626.0
2023-04-21 12:40:00,79.89,79.9,79.86,79.87,31032.0,72.8056,72.8148,72.7783,72.7874,31032.0
2023-04-21 12:50:00,79.87,79.91,79.86,79.91,26986.0,72.7874,72.8239,72.7783,72.8239,26986.0
2023-04-21 13:00:00,79.91,79.94,79.91,79.94,11005.0,72.8239,72.8512,72.8239,72.8512,11005.0
2023-04-21 13:10:00,79.94,79.94,79.9,79.9,32423.0,72.8512,72.8512,72.8148,72.8148,32423.0
2023-04-21 13:20:00,79.9,79.91,79.89,79.9,65238.0,72.8148,72.8239,72.8056,72.8148,65238.0
2023-04-21 13:30:00,79.9,79.91,79.89,79.9,53963.0,72.8148,72.8239,72.8056,72.8148,53963.0
2023-04-21 13:40:00,79.9,79.92,79.89,79.92,20680.0,72.8148,72.833,72.8056,72.833,20680.0
2023-04-21 13:50:00,79.92,79.92,79.89,79.92,37641.0,72.833,72.833,72.8056,72.833,37641.0
2023-04-21 14:00:00,79.91,79.93,79.9,79.92,24248.0,72.8239,72.8421,72.8148,72.833,24248.0
2023-04-21 14:10:00,79.92,79.93,79.89,79.91,285084.0,72.833,72.8421,72.8056,72.8239,285084.0
2023-04-21 14:20:00,79.9,79.91,79.89,79.89,22113.0,72.8148,72.8239,72.8056,72.8056,22113.0
2023-04-21 14:30:00,79.9,79.9,79.88,79.88,38423.0,72.8148,72.8148,72.7965,72.7965,38423.0
2023-04-21 14:40:00,79.89,79.89,79.86,79.87,26945.0,72.8056,72.8056,72.7783,72.7874,26945.0
2023-04-21 14:50:00,79.87,79.88,79.85,79.87,72525.0,72.7874,72.7965,72.7692,72.7874,72525.0
2023-04-21 15:00:00,79.87,79.87,79.84,79.85,48343.0,72.7874,72.7874,72.7601,72.7692,48343.0
2023-04-21 15:10:00,79.85,79.88,79.84,79.87,59644.0,72.7692,72.7965,72.7601,72.7874,59644.0
2023-04-21 15:20:00,79.87,79.88,79.84,79.86,138926.0,72.7874,72.7965,72.7601,72.7783,138926.0
2023-04-21 15:30:00,79.86,79.86,79.84,79.84,220594.0,72.7783,72.7783,72.7601,72.7601,220594.0
2023-04-21 15:40:00,79.84,79.85,79.83,79.83,101791.0,72.7601,72.7692,72.751,72.751,101791.0
2023-04-21 15:50:00,79.84,79.87,79.83,79.84,190038.0,72.7601,72.7874,72.751,72.7601,190038.0
2023-04-24 09:30:00,80.04,80.07,79.92,80.05,64415.0,72.9423,72.9697,72.833,72.9514,64415.0
2023-04-24 09:40:00,80.05,80.1,80.02,80.05,49867.0,72.9514,72.997,72.9241,72.9514,49867.0
2023-04-24 09:50:00,80.04,80.09,80.04,80.07,27043.0,72.9423,72.9879,72.9423,72.9697,27043.0
2023-04-24 10:00:00,80.07,80.08,80.02,80.03,21283.0,72.9697,72.9788,72.9241,72.9332,21283.0
2023-04-24 10:10:00,80.02,80.03,79.99,79.99,31081.0,72.9241,72.9332,72.8968,72.8968,31081.0
2023-04-24 10:20:00,80.0,80.01,79.98,79.99,14966.0,72.9059,72.915,72.8877,72.8968,14966.0
2023-04-24 10:30:00,80.01,80.06,80.0,80.05,38912.0,72.915,72.9606,72.9059,72.9514,38912.0
2023-04-24 10:40:00,80.05,80.14,80.04,80.12,88321.0,72.9514,73.0335,72.9423,73.0152,88321.0
2023-04-24 10:50:00,80.13,80.13,80.09,80.11,242740.0,73.0244,73.0244,72.9879,73.0061,242740.0
2023-04-24 11:00:00,80.11,80.13,80.1,80.12,39332.0,73.0061,73.0244,72.997,73.0152,39332.0
2023-04-24 11:10:00,80.11,80.17,80.11,80.16,44924.0,73.0061,73.0608,73.0061,73.0517,44924.0
2023-04-24 11:20:00,80.16,80.16,80.14,80.15,25952.0,73.0517,73.0517,73.0335,73.0426,25952.0
2023-04-24 11:30:00,80.14,80.15,80.12,80.13,109307.0,73.0335,73.0426,73.0152,73.0244,109307.0
2023-04-24 11:40:00,80.12,80.12,80.09,80.1,22918.0,73.0152,73.0152,72.9879,72.997,22918.0
2023-04-24 11:50:00,80.1,80.11,80.09,80.1,50149.0,72.997,73.0061,72.9879,72.997,50149.0
2023-04-24 12:00:00,80.09,80.11,80.09,80.11,83568.0,72.9879,73.0061,72.9879,73.0061,83568.0
2023-04-24 12:10:00,80.11,80.13,80.09,80.12,130152.0,73.0061,73.0244,72.9879,73.0152,130152.0
2023-04-24 12:20:00,80.12,80.14,80.11,80.14,37315.0,73.0152,73.0335,73.0061,73.0335,37315.0
2023-04-24 12:30:00,80.14,80.15,80.12,80.13,328403.0,73.0335,73.0426,73.0152,73.0244,328403.0
2023-04-24 12:40:00,80.12,80.13,80.11,80.13,155199.0,73.0152,73.0244,73.0061,73.0244,155199.0
2023-04-24 12:50:00,80.13,80.15,80.12,80.15,22028.0,73.0244,73.0426,73.0152,73.0426,22028.0
2023-04-24 13:00:00,80.15,80.16,80.14,80.14,23239.0,73.0426,73.0517,73.0335,73.0335,23239.0
2023-04-24 13:10:00,80.15,80.17,80.14,80.16,52689.0,73.0426,73.0608,73.0335,73.0517,52689.0
2023-04-24 13:20:00,80.16,80.17,80.14,80.16,79219.0,73.0517,73.0608,73.0335,73.0517,79219.0
2023-04-24 13:30:00,80.16,80.17,80.15,80.17,38558.0,73.0517,73.0608,73.0426,73.0608,38558.0
2023-04-24 13:40:00,80.17,80.17,80.16,80.16,66289.0,73.0608,73.0608,73.0517,73.0517,66289.0
2023-04-24 13:50:00,80.16,80.18,80.16,80.17,40419.0,73.0517,73.0699,73.0517,73.0608,40419.0
2023-04-24 14:00:00,80.17,80.18,80.15,80.17,27540.0,73.0608,73.0699,73.0426,73.0608,27540.0
2023-04-24 14:10:00,80.16,80.19,80.16,80.19,22192.0,73.0517,73.079,73.0517,73.079,22192.0
2023-04-24 14:20:00,80.19,80.19,80.17,80.19,74985.0,73.079,73.079,73.0608,73.079,74985.0
2023-04-24 14:30:00,80.2,80.2,80.17,80.17,50114.0,73.0881,73.0881,73.0608,73.0608,50114.0
2023-04-24 14:40:00,80.17,80.18,80.15,80.17,23732.0,73.0608,73.0699,73.0426,73.0608,23732.0
2023-04-24 14:50:00,80.17,80.18,80.16,80.16,43597.0,73.0608,73.0699,73.0517,73.0517,43597.0
2023-04-24 15:00:00,80.16,80.17,80.16,80.17,32235.0,73.0517,73.0608,73.0517,73.0608,32235.0
2023-04-24 15:10:00,80.17,80.18,80.16,80.17,42075.0,73.0608,73.0699,73.0517,73.0608,42075.0
2023-04-24 15:20:00,80.17,80.18,80.16,80.17,87307.0,73.0608,73.0699,73.0517,73.0608,87307.0
2023-04-24 15:30:00,80.17,80.19,80.17,80.19,27030.0,73.0608,73.079,73.0608,73.079,27030.0
2023-04-24 15:40:00,80.18,80.21,80.18,80.2,45120.0,73.0699,73.0973,73.0699,73.0881,45120.0
2023-04-24 15:50:00,80.19,80.2,80.17,80.18,280875.0,73.079,73.0881,73.0608,73.0699,280875.0
2023-04-25 09:30:00,80.53,80.57,80.47,80.57,97289.0,73.3889,73.4253,73.3342,73.4253,97289.0
2023-04-25 09:40:00,80.56,80.59,80.54,80.56,40451.0,73.4162,73.4436,73.398,73.4162,40451.0
2023-04-25 09:50:00,80.57,80.59,80.56,80.58,325465.0,73.4253,73.4436,73.4162,73.4345,325465.0
2023-04-25 10:00:00,80.58,80.6,80.54,80.57,52692.0,73.4345,73.4527,73.398,73.4253,52692.0
2023-04-25 10:10:00,80.57,80.6,80.56,80.58,86056.0,73.4253,73.4527,73.4162,73.4345,86056.0
2023-04-25 10:20:00,80.59,80.62,80.58,80.62,48082.0,73.4436,73.4709,73.4345,73.4709,48082.0
2023-04-25 10:30:00,80.62,80.64,80.59,80.61,87355.0,73.4709,73.4891,73.4436,73.4618,87355.0
2023-04-25 10:40:00,80.61,80.65,80.6,80.64,47263.0,73.4618,73.4982,73.4527,73.4891,47263.0
2023-04-25 10:50:00,80.64,80.65,80.58,80.58,40672.0,73.4891,73.4982,73.4345,73.4345,40672.0
2023-04-25 11:00:00,80.58,80.6,80.53,80.53,26410.0,73.4345,73.4527,73.3889,73.3889,26410.0
2023-04-25 11:10:00,80.54,80.58,80.53,80.53,35080.0,73.398,73.4345,73.3889,73.3889,35080.0
2023-04-25 11:20:00,80.54,80.56,80.51,80.53,126807.0,73.398,73.4162,73.3707,73.3889,126807.0
2023-04-25 11:30:00,80.53,80.53,80.5,80.51,253333.0,73.3889,73.3889,73.3615,73.3707,253333.0
2023-04-25 11:40:00,80.51,80.53,80.49,80.51,179677.0,73.3707,73.3889,73.3524,73.3707,179677.0
2023-04-25 11:50:00,80.51,80.53,80.49,80.5,53300.0,73.3707,73.3889,73.3524,73.3615,53300.0
2023-04-25 12:00:00,80.5,80.52,80.48,80.51,31126.0,73.3615,73.3798,73.3433,73.3707,31126.0
2023-04-25 12:10:00,80.51,80.54,80.49,80.52,84070.0,73.3707,73.398,73.3524,73.3798,84070.0
2023-04-25 12:20:00,80.53,80.55,80.52,80.54,26657.0,73.3889,73.4071,73.3798,73.398,26657.0
2023-04-25 12:30:00,80.54,80.55,80.51,80.52,23348.0,73.398,73.4071,73.3707,73.3798,23348.0
2023-04-25 12:40:00,80.52,80.53,80.48,80.53,98339.0,73.3798,73.3889,73.3433,73.3889,98339.0
2023-04-25 12:50:00,80.52,80.55,80.5,80.55,22486.0,73.3798,73.4071,73.3615,73.4071,22486.0
2023-04-25 13:00:00,80.54,80.58,80.53,80.58,31966.0,73.398,73.4345,73.3889,73.4345,31966.0
2023-04-25 13:10:00,80.57,80.61,80.56,80.59,126890.0,73.4253,73.4618,73.4162,73.4436,126890.0
2023-04-25 13:20:00,80.6,80.61,80.57,80.59,67724.0,73.4527,73.4618,73.4253,73.4436,67724.0
2023-04-25 13:30:00,80.59,80.63,80.59,80.63,38845.0,73.4436,73.48,73.4436,73.48,38845.0
2023-04-25 13:40:00,80.62,80.64,80.6,80.62,47588.0,73.4709,73.4891,73.4527,73.4709,47588.0
2023-04-25 13:50:00,80.62,80.65,80.62,80.64,32810.0,73.4709,73.4982,73.4709,73.4891,32810.0
2023-04-25 14:00:00,80.64,80.68,80.64,80.66,58038.0,73.4891,73.5256,73.4891,73.5074,58038.0
2023-04-25 14:10:00,80.66,80.7,80.66,80.68,61130.0,73.5074,73.5438,73.5074,73.5256,61130.0
2023-04-25 14:20:00,80.68,80.69,80.65,80.65,106020.0,73.5256,73.5347,73.4982,73.4982,106020.0
2023-04-25 14:30:00,80.66,80.66,80.62,80.62,677650.0,73.5074,73.5074,73.4709,73.4709,677650.0
2023-04-25 14:40:00,80.62,80.62,80.59,80.6,29797.0,73.4709,73.4709,73.4436,73.4527,29797.0
2023-04-25 14:50:00,80.61,80.62,80.57,80.57,54084.0,73.4618,73.4709,73.4253,73.4253,54084.0
2023-04-25 15:00:00,80.57,80.57,80.54,80.57,40980.0,73.4253,73.4253,73.398,73.4253,40980.0
2023-04-25 15:10:00,80.57,80.58,80.55,80.56,37105.0,73.4253,73.4345,73.4071,73.4162,37105.0
2023-04-25 15:20:00,80.56,80.59,80.56,80.58,49343.0,73.4162,73.4436,73.4162,73.4345,49343.0
2023-04-25 15:30:00,80.59,80.64,80.58,80.61,678437.0,73.4436,73.4891,73.4345,73.4618,678437.0
2023-04-25 15:40:00,80.6,80.63,80.59,80.61,199164.0,73.4527,73.48,73.4436,73.4618,199164.0
2023-04-25 15:50:00,80.6,80.63,80.59,80.6,225328.0,73.4527,73.48,73.4436,73.4527,225328.0
2023-04-26 09:30:00,80.59,80.64,80.54,80.54,76335.0,73.4436,73.4891,73.398,73.398,76335.0
2023-04-26 09:40:00,80.52,80.61,80.52,80.59,129940.0,73.3798,73.4618,73.3798,73.4436,129940.0
2023-04-26 09:50:00,80.6,80.64,80.57,80.62,178487.0,73.4527,73.4891,73.4253,73.4709,178487.0
2023-04-26 10:00:00,80.62,80.65,80.62,80.62,64522.0,73.4709,73.4982,73.4709,73.4709,64522.0
2023-04-26 10:10:00,80.62,80.63,80.57,80.6,262702.0,73.4709,73.48,73.4253,73.4527,262702.0
2023-04-26 10:20:00,80.59,80.64,80.58,80.61,71763.0,73.4436,73.4891,73.4345,73.4618,71763.0
2023-04-26 10:30:00,80.62,80.62,80.58,80.59,124198.0,73.4709,73.4709,73.4345,73.4436,124198.0
2023-04-26 10:40:00,80.59,80.61,80.55,80.56,226104.0,73.4436,73.4618,73.4071,73.4162,226104.0
2023-04-26 10:50:00,80.56,80.56,80.52,80.54,47250.0,73.4162,73.4162,73.3798,73.398,47250.0
2023-04-26 11:00:00,80.54,80.56,80.52,80.54,79476.0,73.398,73.4162,73.3798,73.398,79476.0
2023-04-26 11:10:00,80.54,80.55,80.46,80.48,32102.0,73.398,73.4071,73.3251,73.3433,32102.0
2023-04-26 11:20:00,80.48,80.49,80.42,80.42,28839.0,73.3433,73.3524,73.2886,73.2886,28839.0
2023-04-26 11:30:00,80.41,80.44,80.4,80.4,26540.0,73.2795,73.3069,73.2704,73.2704,26540.0
2023-04-26 11:40:00,80.4,80.41,80.37,80.37,18890.0,73.2704,73.2795,73.2431,73.2431,18890.0
2023-04-26 11:50:00,80.37,80.38,80.32,80.33,146323.0,73.2431,73.2522,73.1975,73.2066,146323.0
2023-04-26 12:00:00,80.33,80.34,80.3,80.33,60367.0,73.2066,73.2157,73.1793,73.2066,60367.0
2023-04-26 12:10:00,80.33,80.36,80.29,80.3,35691.0,73.2066,73.234,73.1702,73.1793,35691.0
2023-04-26 12:20:00,80.29,80.32,80.26,80.29,21172.0,73.1702,73.1975,73.1428,73.1702,21172.0
2023-04-26 12:30:00,80.29,80.29,80.25,80.25,31481.0,73.1702,73.1702,73.1337,73.1337,31481.0
2023-04-26 12:40:00,80.25,80.26,80.23,80.25,10395.0,73.1337,73.1428,73.1155,73.1337,10395.0
2023-04-26 12:50:00,80.26,80.26,80.21,80.24,31423.0,73.1428,73.1428,73.0973,73.1246,31423.0
2023-04-26 13:00:00,80.24,80.27,80.22,80.23,31571.0,73.1246,73.1519,73.1064,73.1155,31571.0
2023-04-26 13:10:00,80.23,80.24,80.2,80.23,43667.0,73.1155,73.1246,73.0881,73.1155,43667.0
2023-04-26 13:20:00,80.22,80.25,80.22,80.25,49580.0,73.1064,73.1337,73.1064,73.1337,49580.0
2023-04-26 13:30:00,80.24,80.25,80.2,80.22,38564.0,73.1246,73.1337,73.0881,73.1064,38564.0
2023-04-26 13:40:00,80.23,80.24,80.22,80.23,37015.0,73.1155,73.1246,73.1064,73.1155,37015.0
2023-04-26 13:50:00,80.23,80.27,80.23,80.27,18964.0,73.1155,73.1519,73.1155,73.1519,18964.0
2023-04-26 14:00:00,80.27,80.3,80.26,80.27,31311.0,73.1519,73.1793,73.1428,73.1519,31311.0
2023-04-26 14:10:00,80.26,80.28,80.24,80.25,8561.0,73.1428,73.1611,73.1246,73.1337,8561.0
2023-04-26 14:20:00,80.25,80.27,80.23,80.25,41171.0,73.1337,73.1519,73.1155,73.1337,41171.0
2023-04-26 14:30:00,80.26,80.33,80.25,80.33,232421.0,73.1428,73.2066,73.1337,73.2066,232421.0
2023-04-26 14:40:00,80.34,80.35,80.29,80.29,66403.0,73.2157,73.2248,73.1702,73.1702,66403.0
2023-04-26 14:50:00,80.29,80.33,80.28,80.32,52940.0,73.1702,73.2066,73.1611,73.1975,52940.0
2023-04-26 15:00:00,80.33,80.37,80.32,80.36,68480.0,73.2066,73.2431,73.1975,73.234,68480.0
2023-04-26 15:10:00,80.35,80.35,80.32,80.34,90780.0,73.2248,73.2248,73.1975,73.2157,90780.0
2023-04-26 15:20:00,80.33,80.37,80.32,80.34,37739.0,73.2066,73.2431,73.1975,73.2157,37739.0
2023-04-26 15:30:00,80.35,80.35,80.28,80.29,177445.0,73.2248,73.2248,73.1611,73.1702,177445.0
2023-04-26 15:40:00,80.29,80.31,80.27,80.28,61413.0,73.1702,73.1884,73.1519,73.1611,61413.0
2023-04-26 15:50:00,80.27,80.31,80.26,80.29,121805.0,73.1519,73.1884,73.1428,73.1702,121805.0
2023-04-27 09:30:00,80.2,80.22,80.15,80.16,49734.0,73.0881,73.1064,73.0426,73.0517,49734.0
2023-04-27 09:40:00,80.17,80.17,80.11,80.12,44548.0,73.0608,73.0608,73.0061,73.0152,44548.0
2023-04-27 09:50:00,80.12,80.16,80.11,80.14,134912.0,73.0152,73.0517,73.0061,73.0335,134912.0
2023-04-27 10:00:00,80.15,80.16,80.08,80.14,49457.0,73.0426,73.0517,72.9788,73.0335,49457.0
2023-04-27 10:10:00,80.14,80.15,80.09,80.11,62413.0,73.0335,73.0426,72.9879,73.0061,62413.0
2023-04-27 10:20:00,80.1,80.11,80.06,80.06,183887.0,72.997,73.0061,72.9606,72.9606,183887.0
2023-04-27 10:30:00,80.06,80.07,80.03,80.04,303657.0,72.9606,72.9697,72.9332,72.9423,303657.0
2023-04-27 10:40:00,80.04,80.07,80.02,80.07,177572.0,72.9423,72.9697,72.9241,72.9697,177572.0
2023-04-27 10:50:00,80.06,80.09,80.04,80.07,74862.0,72.9606,72.9879,72.9423,72.9697,74862.0
2023-04-27 11:00:00,80.07,80.07,80.04,80.05,21790.0,72.9697,72.9697,72.9423,72.9514,21790.0
2023-04-27 11:10:00,80.05,80.06,80.03,80.04,44134.0,72.9514,72.9606,72.9332,72.9423,44134.0
2023-04-27 11:20:00,80.04,80.09,80.04,80.08,30390.0,72.9423,72.9879,72.9423,72.9788,30390.0
2023-04-27 11:30:00,80.09,80.1,80.06,80.08,29910.0,72.9879,72.997,72.9606,72.9788,29910.0
2023-04-27 11:40:00,80.09,80.1,80.06,80.06,33323.0,72.9879,72.997,72.9606,72.9606,33323.0
2023-04-27 11:50:00,80.07,80.09,80.05,80.08,92521.0,72.9697,72.9879,72.9514,72.9788,92521.0
2023-04-27 12:00:00,80.08,80.11,80.07,80.09,74188.0,72.9788,73.0061,72.9697,72.9879,74188.0
2023-04-27 12:10:00,80.1,80.12,80.09,80.1,27541.0,72.997,73.0152,72.9879,72.997,27541.0
2023-04-27 12:20:00,80.1,80.11,80.08,80.1,32569.0,72.997,73.0061,72.9788,72.997,32569.0
2023-04-27 12:30:00,80.11,80.12,80.1,80.11,18202.0,73.0061,73.0152,72.997,73.0061,18202.0
2023-04-27 12:40:00,80.11,80.11,80.07,80.09,14727.0,73.0061,73.0061,72.9697,72.9879,14727.0
2023-04-27 12:50:00,80.09,80.09,80.06,80.08,15323.0,72.9879,72.9879,72.9606,72.9788,15323.0
2023-04-27 13:00:00,80.08,80.09,80.02,80.09,92752.0,72.9788,72.9879,72.9241,72.9879,92752.0
2023-04-27 13:10:00,80.09,80.1,80.08,80.1,172235.0,72.9879,72.997,72.9788,72.997,172235.0
2023-04-27 13:20:00,80.09,80.1,80.07,80.09,55490.0,72.9879,72.997,72.9697,72.9879,55490.0
2023-04-27 13:30:00,80.09,80.1,80.07,80.08,29141.0,72.9879,72.997,72.9697,72.9788,29141.0
2023-04-27 13:40:00,80.07,80.08,80.05,80.06,288872.0,72.9697,72.9788,72.9514,72.9606,288872.0
2023-04-27 13:50:00,80.05,80.06,80.02,80.03,47862.0,72.9514,72.9606,72.9241,72.9332,47862.0
2023-04-27 14:00:00,80.03,80.03,79.99,80.0,30933.0,72.9332,72.9332,72.8968,72.9059,30933.0
2023-04-27 14:10:00,80.0,80.02,79.98,79.99,34025.0,72.9059,72.9241,72.8877,72.8968,34025.0
2023-04-27 14:20:00,80.0,80.01,79.98,80.0,36985.0,72.9059,72.915,72.8877,72.9059,36985.0
2023-04-27 14:30:00,80.01,80.05,80.0,80.02,33426.0,72.915,72.9514,72.9059,72.9241,33426.0
2023-04-27 14:40:00,80.02,80.03,80.01,80.03,55635.0,72.9241,72.9332,72.915,72.9332,55635.0
2023-04-27 14:50:00,80.02,80.06,80.02,80.05,103898.0,72.9241,72.9606,72.9241,72.9514,103898.0
2023-04-27 15:00:00,80.05,80.08,80.04,80.07,98446.0,72.9514,72.9788,72.9423,72.9697,98446.0
2023-04-27 15:10:00,80.06,80.06,80.03,80.06,22069.0,72.9606,72.9606,72.9332,72.9606,22069.0
2023-04-27 15:20:00,80.06,80.07,80.03,80.04,12673.0,72.9606,72.9697,72.9332,72.9423,12673.0
2023-04-27 15:30:00,80.04,80.04,79.97,79.99,963815.0,72.9423,72.9423,72.8785,72.8968,963815.0
2023-04-27 15:40:00,80.0,80.0,79.95,79.99,181970.0,72.9059,72.9059,72.8603,72.8968,181970.0
2023-04-27 15:50:00,79.98,80.01,79.96,79.98,298278.0,72.8877,72.915,72.8694,72.8877,298278.0
2023-04-28 09:30:00,80.36,80.42,80.31,80.35,157107.0,73.234,73.2886,73.1884,73.2248,157107.0
2023-04-28 09:40:00,80.34,80.35,80.25,80.26,124867.0,73.2157,73.2248,73.1337,73.1428,124867.0
2023-04-28 09:50:00,80.26,80.28,80.22,80.24,105735.0,73.1428,73.1611,73.1064,73.1246,105735.0
2023-04-28 10:00:00,80.23,80.31,80.21,80.3,712133.0,73.1155,73.1884,73.0973,73.1793,712133.0
2023-04-28 10:10:00,80.3,80.33,80.29,80.31,124287.0,73.1793,73.2066,73.1702,73.1884,124287.0
2023-04-28 10:20:00,80.31,80.33,80.26,80.28,497603.0,73.1884,73.2066,73.1428,73.1611,497603.0
2023-04-28 10:30:00,80.29,80.38,80.27,80.38,112160.0,73.1702,73.2522,73.1519,73.2522,112160.0
2023-04-28 10:40:00,80.38,80.38,80.35,80.38,95264.0,73.2522,73.2522,73.2248,73.2522,95264.0
2023-04-28 10:50:00,80.38,80.39,80.34,80.35,78423.0,73.2522,73.2613,73.2157,73.2248,78423.0
2023-04-28 11:00:00,80.36,80.38,80.34,80.34,111456.0,73.234,73.2522,73.2157,73.2157,111456.0
2023-04-28 11:10:00,80.34,80.4,80.34,80.38,59339.0,73.2157,73.2704,73.2157,73.2522,59339.0
2023-04-28 11:20:00,80.38,80.4,80.37,80.39,67209.0,73.2522,73.2704,73.2431,73.2613,67209.0
2023-04-28 11:30:00,80.4,80.42,80.39,80.41,78867.0,73.2704,73.2886,73.2613,73.2795,78867.0
2023-04-28 11:40:00,80.41,80.43,80.39,80.42,56323.0,73.2795,73.2978,73.2613,73.2886,56323.0
2023-04-28 11:50:00,80.42,80.46,80.41,80.42,58063.0,73.2886,73.3251,73.2795,73.2886,58063.0
2023-04-28 12:00:00,80.42,80.43,80.39,80.42,88443.0,73.2886,73.2978,73.2613,73.2886,88443.0
2023-04-28 12:10:00,80.42,80.44,80.4,80.4,52556.0,73.2886,73.3069,73.2704,73.2704,52556.0
2023-04-28 12:20:00,80.41,80.42,80.4,80.41,60746.0,73.2795,73.2886,73.2704,73.2795,60746.0
2023-04-28 12:30:00,80.41,80.43,80.4,80.42,50695.0,73.2795,73.2978,73.2704,73.2886,50695.0
2023-04-28 12:40:00,80.42,80.44,80.41,80.43,43582.0,73.2886,73.3069,73.2795,73.2978,43582.0
2023-04-28 12:50:00,80.43,80.44,80.4,80.42,52857.0,73.2978,73.3069,73.2704,73.2886,52857.0
2023-04-28 13:00:00,80.41,80.42,80.38,80.39,47395.0,73.2795,73.2886,73.2522,73.2613,47395.0
2023-04-28 13:10:00,80.39,80.4,80.37,80.37,49297.0,73.2613,73.2704,73.2431,73.2431,49297.0
2023-04-28 13:20:00,80.37,80.38,80.35,80.36,56586.0,73.2431,73.2522,73.2248,73.234,56586.0
2023-04-28 13:30:00,80.36,80.41,80.35,80.39,59730.0,73.234,73.2795,73.2248,73.2613,59730.0
2023-04-28 13:40:00,80.39,80.39,80.37,80.38,54150.0,73.2613,73.2613,73.2431,73.2522,54150.0
2023-04-28 13:50:00,80.38,80.4,80.37,80.39,47179.0,73.2522,73.2704,73.2431,73.2613,47179.0
2023-04-28 14:00:00,80.4,80.4,80.37,80.39,49323.0,73.2704,73.2704,73.2431,73.2613,49323.0
2023-04-28 14:10:00,80.38,80.39,80.35,80.36,96120.0,73.2522,73.2613,73.2248,73.234,96120.0
2023-04-28 14:20:00,80.37,80.38,80.36,80.36,49278.0,73.2431,73.2522,73.234,73.234,49278.0
2023-04-28 14:30:00,80.37,80.37,80.34,80.34,73901.0,73.2431,73.2431,73.2157,73.2157,73901.0
2023-04-28 14:40:00,80.34,80.37,80.34,80.34,108777.0,73.2157,73.2431,73.2157,73.2157,108777.0
2023-04-28 14:50:00,80.34,80.37,80.32,80.36,114053.0,73.2157,73.2431,73.1975,73.234,114053.0
2023-04-28 15:00:00,80.36,80.38,80.35,80.38,206376.0,73.234,73.2522,73.2248,73.2522,206376.0
2023-04-28 15:10:00,80.38,80.42,80.37,80.41,234790.0,73.2522,73.2886,73.2431,73.2795,234790.0
2023-04-28 15:20:00,80.41,80.41,80.39,80.4,81516.0,73.2795,73.2795,73.2613,73.2704,81516.0
2023-04-28 15:30:00,80.4,80.41,80.38,80.41,129131.0,73.2704,73.2795,73.2522,73.2795,129131.0
2023-04-28 15:40:00,80.41,80.46,80.4,80.45,188922.0,73.2795,73.3251,73.2704,73.316,188922.0
2023-04-28 15:50:00,80.45,80.54,80.45,80.54,642196.0,73.316,73.398,73.316,73.398,642196.0
2023-05-01 09:30:00,79.95,79.95,79.84,79.92,187864.0,73.0745,73.0745,72.974,73.0471,187864.0
2023-05-01 09:40:00,79.92,79.95,79.88,79.95,40968.0,73.0471,73.0745,73.0106,73.0745,40968.0
2023-05-01 09:50:00,79.95,79.98,79.91,79.92,224986.0,73.0745,73.102,73.038,73.0471,224986.0
2023-05-01 10:00:00,79.91,79.91,79.69,79.73,244524.0,73.038,73.038,72.8369,72.8735,244524.0
2023-05-01 10:10:00,79.74,79.76,79.7,79.75,152267.0,72.8826,72.9009,72.846,72.8917,152267.0
2023-05-01 10:20:00,79.75,79.76,79.69,79.72,140452.0,72.8917,72.9009,72.8369,72.8643,140452.0
2023-05-01 10:30:00,79.73,79.81,79.7,79.77,113346.0,72.8735,72.9466,72.846,72.91,113346.0
2023-05-01 10:40:00,79.77,79.77,79.7,79.72,113192.0,72.91,72.91,72.846,72.8643,113192.0
2023-05-01 10:50:00,79.72,79.73,79.66,79.66,170569.0,72.8643,72.8735,72.8095,72.8095,170569.0
2023-05-01 11:00:00,79.67,79.68,79.64,79.64,110317.0,72.8186,72.8278,72.7912,72.7912,110317.0
2023-05-01 11:10:00,79.65,79.65,79.58,79.62,18582.0,72.8003,72.8003,72.7364,72.7729,18582.0
2023-05-01 11:20:00,79.62,79.65,79.6,79.64,47674.0,72.7729,72.8003,72.7546,72.7912,47674.0
2023-05-01 11:30:00,79.65,79.66,79.62,79.64,30125.0,72.8003,72.8095,72.7729,72.7912,30125.0
2023-05-01 11:40:00,79.64,79.65,79.6,79.65,34637.0,72.7912,72.8003,72.7546,72.8003,34637.0
2023-05-01 11:50:00,79.65,79.66,79.61,79.62,26921.0,72.8003,72.8095,72.7638,72.7729,26921.0
2023-05-01 12:00:00,79.62,79.63,79.6,79.62,33312.0,72.7729,72.7821,72.7546,72.7729,33312.0
2023-05-01 12:10:00,79.62,79.64,79.61,79.61,123570.0,72.7729,72.7912,72.7638,72.7638,123570.0
2023-05-01 12:20:00,79.61,79.64,79.61,79.63,25092.0,72.7638,72.7912,72.7638,72.7821,25092.0
2023-05-01 12:30:00,79.64,79.68,79.63,79.66,28866.0,72.7912,72.8278,72.7821,72.8095,28866.0
2023-05-01 12:40:00,79.66,79.68,79.65,79.65,21575.0,72.8095,72.8278,72.8003,72.8003,21575.0
2023-05-01 12:50:00,79.66,79.67,79.64,79.66,38071.0,72.8095,72.8186,72.7912,72.8095,38071.0
2023-05-01 13:00:00,79.66,79.67,79.62,79.62,93223.0,72.8095,72.8186,72.7729,72.7729,93223.0
2023-05-01 13:10:00,79.63,79.67,79.62,79.65,78066.0,72.7821,72.8186,72.7729,72.8003,78066.0
2023-05-01 13:20:00,79.65,79.67,79.64,79.65,17131.0,72.8003,72.8186,72.7912,72.8003,17131.0
2023-05-01 13:30:00,79.64,79.65,79.63,79.63,48668.0,72.7912,72.8003,72.7821,72.7821,48668.0
2023-05-01 13:40:00,79.64,79.65,79.61,79.64,49104.0,72.7912,72.8003,72.7638,72.7912,49104.0
2023-05-01 13:50:00,79.64,79.65,79.63,79.64,28016.0,72.7912,72.8003,72.7821,72.7912,28016.0
2023-05-01 14:00:00,79.64,79.64,79.6,79.61,24922.0,72.7912,72.7912,72.7546,72.7638,24922.0
2023-05-01 14:10:00,79.61,79.62,79.58,79.58,43726.0,72.7638,72.7729,72.7364,72.7364,43726.0
2023-05-01 14:20:00,79.57,79.57,79.54,79.54,41356.0,72.7272,72.7272,72.6998,72.6998,41356.0
2023-05-01 14:30:00,79.55,79.55,79.51,79.52,109304.0,72.7089,72.7089,72.6724,72.6815,109304.0
2023-05-01 14:40:00,79.53,79.54,79.51,79.53,62119.0,72.6907,72.6998,72.6724,72.6907,62119.0
2023-05-01 14:50:00,79.52,79.55,79.52,79.53,166736.0,72.6815,72.7089,72.6815,72.6907,166736.0
2023-05-01 15:00:00,79.53,79.54,79.47,79.47,39207.0,72.6907,72.6998,72.6358,72.6358,39207.0
2023-05-01 15:10:00,79.48,79.49,79.47,79.48,62794.0,72.645,72.6541,72.6358,72.645,62794.0
2023-05-01 15:20:00,79.48,79.48,79.42,79.42,167338.0,72.645,72.645,72.5901,72.5901,167338.0
2023-05-01 15:30:00,79.42,79.43,79.29,79.3,179267.0,72.5901,72.5993,72.4713,72.4804,179267.0
2023-05-01 15:40:00,79.3,79.4,79.3,79.39,239295.0,72.4804,72.5718,72.4804,72.5627,239295.0
2023-05-01 15:50:00,79.38,79.42,79.37,79.4,127204.0,72.5536,72.5901,72.5444,72.5718,127204.0
2023-05-02 09:30:00,79.53,79.61,79.51,79.55,180781.0,72.6907,72.7638,72.6724,72.7089,180781.0
2023-05-02 09:40:00,79.55,79.59,79.54,79.59,89254.0,72.7089,72.7455,72.6998,72.7455,89254.0
2023-05-02 09:50:00,79.59,79.69,79.59,79.62,79761.0,72.7455,72.8369,72.7455,72.7729,79761.0
2023-05-02 10:00:00,79.63,79.84,79.63,79.8,391174.0,72.7821,72.974,72.7821,72.9374,391174.0
2023-05-02 10:10:00,79.8,79.9,79.79,79.89,683109.0,72.9374,73.0288,72.9283,73.0197,683109.0
2023-05-02 10:20:00,79.9,79.95,79.87,79.91,700050.0,73.0288,73.0745,73.0014,73.038,700050.0
2023-05-02 10:30:00,79.91,80.05,79.9,80.0,88350.0,73.038,73.1659,73.0288,73.1202,88350.0
2023-05-02 10:40:00,80.01,80.06,79.97,79.99,294649.0,73.1294,73.1751,73.0928,73.1111,294649.0
2023-05-02 10:50:00,80.0,80.04,79.95,80.04,55471.0,73.1202,73.1568,73.0745,73.1568,55471.0
2023-05-02 11:00:00,80.03,80.03,79.94,79.95,94332.0,73.1477,73.1477,73.0654,73.0745,94332.0
2023-05-02 11:10:00,79.94,79.99,79.93,79.95,31881.0,73.0654,73.1111,73.0563,73.0745,31881.0
2023-05-02 11:20:00,79.96,80.0,79.94,79.98,57961.0,73.0837,73.1202,73.0654,73.102,57961.0
2023-05-02 11:30:00,79.98,79.98,79.92,79.97,71870.0,73.102,73.102,73.0471,73.0928,71870.0
2023-05-02 11:40:00,79.97,80.03,79.96,80.03,91950.0,73.0928,73.1477,73.0837,73.1477,91950.0
2023-05-02 11:50:00,80.03,80.04,79.99,80.02,92114.0,73.1477,73.1568,73.1111,73.1385,92114.0
2023-05-02 12:00:00,80.02,80.05,79.98,80.05,61155.0,73.1385,73.1659,73.102,73.1659,61155.0
2023-05-02 12:10:00,80.04,80.06,80.02,80.05,54915.0,73.1568,73.1751,73.1385,73.1659,54915.0
2023-05-02 12:20:00,80.05,80.08,80.01,80.02,26433.0,73.1659,73.1934,73.1294,73.1385,26433.0
2023-05-02 12:30:00,80.01,80.02,79.99,80.02,49531.0,73.1294,73.1385,73.1111,73.1385,49531.0
2023-05-02 12:40:00,80.02,80.08,80.02,80.07,121234.0,73.1385,73.1934,73.1385,73.1842,121234.0
2023-05-02 12:50:00,80.06,80.07,80.04,80.04,48808.0,73.1751,73.1842,73.1568,73.1568,48808.0
2023-05-02 13:00:00,80.05,80.06,80.03,80.04,202380.0,73.1659,73.1751,73.1477,73.1568,202380.0
2023-05-02 13:10:00,80.03,80.06,80.03,80.06,95270.0,73.1477,73.1751,73.1477,73.1751,95270.0
2023-05-02 13:20:00,80.05,80.07,80.04,80.06,17204.0,73.1659,73.1842,73.1568,73.1751,17204.0
2023-05-02 13:30:00,80.06,80.08,80.05,80.06,166617.0,73.1751,73.1934,73.1659,73.1751,166617.0
2023-05-02 13:40:00,80.06,80.08,80.04,80.08,182952.0,73.1751,73.1934,73.1568,73.1934,182952.0
2023-05-02 13:50:00,80.07,80.09,80.06,80.08,26372.0,73.1842,73.2025,73.1751,73.1934,26372.0
2023-05-02 14:00:00,80.07,80.08,80.03,80.05,392345.0,73.1842,73.1934,73.1477,73.1659,392345.0
2023-05-02 14:10:00,80.04,80.08,80.03,80.06,24274.0,73.1568,73.1934,73.1477,73.1751,24274.0
2023-05-02 14:20:00,80.06,80.1,80.06,80.09,52693.0,73.1751,73.2116,73.1751,73.2025,52693.0
2023-05-02 14:30:00,80.09,80.1,80.05,80.06,69765.0,73.2025,73.2116,73.1659,73.1751,69765.0
2023-05-02 14:40:00,80.06,80.09,80.06,80.08,113373.0,73.1751,73.2025,73.1751,73.1934,113373.0
2023-05-02 14:50:00,80.09,80.12,80.08,80.11,68612.0,73.2025,73.2299,73.1934,73.2208,68612.0
2023-05-02 15:00:00,80.12,80.15,80.12,80.14,101217.0,73.2299,73.2573,73.2299,73.2482,101217.0
2023-05-02 15:10:00,80.14,80.14,80.13,80.14,453468.0,73.2482,73.2482,73.2391,73.2482,453468.0
2023-05-02 15:20:00,80.14,80.14,80.1,80.11,168654.0,73.2482,73.2482,73.2116,73.2208,168654.0
2023-05-02 15:30:00,80.11,80.13,80.1,80.11,119292.0,73.2208,73.2391,73.2116,73.2208,119292.0
2023-05-02 15:40:00,80.11,80.12,80.1,80.11,70633.0,73.2208,73.2299,73.2116,73.2208,70633.0
2023-05-02 15:50:00,80.1,80.12,80.1,80.1,314951.0,73.2116,73.2299,73.2116,73.2116,314951.0
2023-05-03 09:30:00,80.24,80.33,80.24,80.32,174854.0,73.3396,73.4219,73.3396,73.4127,174854.0
2023-05-03 09:40:00,80.31,80.33,80.29,80.3,42408.0,73.4036,73.4219,73.3853,73.3944,42408.0
2023-05-03 09:50:00,80.3,80.3,80.25,80.25,79241.0,73.3944,73.3944,73.3487,73.3487,79241.0
2023-05-03 10:00:00,80.27,80.37,80.26,80.29,74951.0,73.367,73.4584,73.3579,73.3853,74951.0
2023-05-03 10:10:00,80.29,80.3,80.25,80.25,70044.0,73.3853,73.3944,73.3487,73.3487,70044.0
2023-05-03 10:20:00,80.25,80.28,80.23,80.28,81311.0,73.3487,73.3762,73.3305,73.3762,81311.0
2023-05-03 10:30:00,80.28,80.31,80.25,80.31,47672.0,73.3762,73.4036,73.3487,73.4036,47672.0
2023-05-03 10:40:00,80.31,80.32,80.28,80.3,56964.0,73.4036,73.4127,73.3762,73.3944,56964.0
2023-05-03 10:50:00,80.31,80.32,80.26,80.26,44704.0,73.4036,73.4127,73.3579,73.3579,44704.0
2023-05-03 11:00:00,80.26,80.27,80.23,80.25,62363.0,73.3579,73.367,73.3305,73.3487,62363.0
2023-05-03 11:10:00,80.25,80.29,80.24,80.29,28334.0,73.3487,73.3853,73.3396,73.3853,28334.0
2023-05-03 11:20:00,80.29,80.3,80.28,80.29,30519.0,73.3853,73.3944,73.3762,73.3853,30519.0
2023-05-03 11:30:00,80.29,80.29,80.25,80.27,40758.0,73.3853,73.3853,73.3487,73.367,40758.0
2023-05-03 11:40:00,80.27,80.28,80.24,80.25,84578.0,73.367,73.3762,73.3396,73.3487,84578.0
2023-05-03 11:50:00,80.25,80.29,80.25,80.27,48091.0,73.3487,73.3853,73.3487,73.367,48091.0
2023-05-03 12:00:00,80.27,80.28,80.26,80.28,47124.0,73.367,73.3762,73.3579,73.3762,47124.0
2023-05-03 12:10:00,80.28,80.28,80.27,80.28,62043.0,73.3762,73.3762,73.367,73.3762,62043.0
2023-05-03 12:20:00,80.28,80.31,80.28,80.31,168747.0,73.3762,73.4036,73.3762,73.4036,168747.0
2023-05-03 12:30:00,80.31,80.32,80.29,80.29,109838.0,73.4036,73.4127,73.3853,73.3853,109838.0
2023-05-03 12:40:00,80.29,80.29,80.26,80.27,40639.0,73.3853,73.3853,73.3579,73.367,40639.0
2023-05-03 12:50:00,80.27,80.28,80.25,80.26,93436.0,73.367,73.3762,73.3487,73.3579,93436.0
2023-05-03 13:00:00,80.26,80.27,80.25,80.27,32293.0,73.3579,73.367,73.3487,73.367,32293.0
2023-05-03 13:10:00,80.27,80.27,80.26,80.27,63213.0,73.367,73.367,73.3579,73.367,63213.0
2023-05-03 13:20:00,80.27,80.27,80.25,80.27,20843.0,73.367,73.367,73.3487,73.367,20843.0
2023-05-03 13:30:00,80.27,80.3,80.26,80.29,39387.0,73.367,73.3944,73.3579,73.3853,39387.0
2023-05-03 13:40:00,80.29,80.33,80.28,80.32,25136.0,73.3853,73.4219,73.3762,73.4127,25136.0
2023-05-03 13:50:00,80.31,80.32,80.26,80.3,79446.0,73.4036,73.4127,73.3579,73.3944,79446.0
2023-05-03 14:00:00,80.29,80.42,80.25,80.25,77901.0,73.3853,73.5041,73.3487,73.3487,77901.0
2023-05-03 14:10:00,80.25,80.28,80.22,80.27,91057.0,73.3487,73.3762,73.3213,73.367,91057.0
2023-05-03 14:20:00,80.26,80.27,80.22,80.23,96703.0,73.3579,73.367,73.3213,73.3305,96703.0
2023-05-03 14:30:00,80.24,80.24,80.14,80.21,100863.0,73.3396,73.3396,73.2482,73.3122,100863.0
2023-05-03 14:40:00,80.2,80.26,80.17,80.21,94899.0,73.303,73.3579,73.2756,73.3122,94899.0
2023-05-03 14:50:00,80.2,80.2,80.13,80.2,61644.0,73.303,73.303,73.2391,73.303,61644.0
2023-05-03 15:00:00,80.2,80.2,80.09,80.09,99666.0,73.303,73.303,73.2025,73.2025,99666.0
2023-05-03 15:10:00,80.09,80.23,80.07,80.2,111064.0,73.2025,73.3305,73.1842,73.303,111064.0
2023-05-03 15:20:00,80.19,80.28,80.18,80.25,79636.0,73.2939,73.3762,73.2848,73.3487,79636.0
2023-05-03 15:30:00,80.26,80.26,80.17,80.25,332818.0,73.3579,73.3579,73.2756,73.3487,332818.0
2023-05-03 15:40:00,80.25,80.32,80.23,80.3,116735.0,73.3487,73.4127,73.3305,73.3944,116735.0
2023-05-03 15:50:00,80.3,80.42,80.29,80.33,238068.0,73.3944,73.5041,73.3853,73.4219,238068.0
2023-05-04 09:30:00,80.07,80.16,80.02,80.15,173151.0,73.1842,73.2665,73.1385,73.2573,173151.0
2023-05-04 09:40:00,80.15,80.24,80.13,80.18,40089.0,73.2573,73.3396,73.2391,73.2848,40089.0
2023-05-04 09:50:00,80.17,80.17,80.08,80.15,155126.0,73.2756,73.2756,73.1934,73.2573,155126.0
2023-05-04 10:00:00,80.16,80.18,80.12,80.13,55473.0,73.2665,73.2848,73.2299,73.2391,55473.0
2023-05-04 10:10:00,80.14,80.27,80.11,80.19,167678.0,73.2482,73.367,73.2208,73.2939,167678.0
2023-05-04 10:20:00,80.21,80.33,80.21,80.28,111270.0,73.3122,73.4219,73.3122,73.3762,111270.0
2023-05-04 10:30:00,80.28,80.36,80.27,80.3,85760.0,73.3762,73.4493,73.367,73.3944,85760.0
2023-05-04 10:40:00,80.3,80.33,80.21,80.28,225116.0,73.3944,73.4219,73.3122,73.3762,225116.0
2023-05-04 10:50:00,80.28,80.39,80.26,80.38,72858.0,73.3762,73.4767,73.3579,73.4676,72858.0
2023-05-04 11:00:00,80.37,80.38,80.3,80.34,83881.0,73.4584,73.4676,73.3944,73.431,83881.0
2023-05-04 11:10:00,80.34,80.38,80.31,80.36,58614.0,73.431,73.4676,73.4036,73.4493,58614.0
2023-05-04 11:20:00,80.35,80.36,80.31,80.34,91059.0,73.4401,73.4493,73.4036,73.431,91059.0
2023-05-04 11:30:00,80.35,80.42,80.34,80.41,61566.0,73.4401,73.5041,73.431,73.495,61566.0
2023-05-04 11:40:00,80.41,80.46,80.39,80.46,134357.0,73.495,73.5407,73.4767,73.5407,134357.0
2023-05-04 11:50:00,80.46,80.47,80.41,80.45,90794.0,73.5407,73.5498,73.495,73.5315,90794.0
2023-05-04 12:00:00,80.44,80.5,80.43,80.47,70653.0,73.5224,73.5772,73.5133,73.5498,70653.0
2023-05-04 12:10:00,80.47,80.52,80.4,80.45,220085.0,73.5498,73.5955,73.4858,73.5315,220085.0
2023-05-04 12:20:00,80.44,80.45,80.41,80.44,106785.0,73.5224,73.5315,73.495,73.5224,106785.0
2023-05-04 12:30:00,80.44,80.48,80.43,80.44,118530.0,73.5224,73.559,73.5133,73.5224,118530.0
2023-05-04 12:40:00,80.45,80.49,80.44,80.44,122679.0,73.5315,73.5681,73.5224,73.5224,122679.0
2023-05-04 12:50:00,80.44,80.45,80.41,80.43,96969.0,73.5224,73.5315,73.495,73.5133,96969.0
2023-05-04 13:00:00,80.42,80.43,80.32,80.32,153035.0,73.5041,73.5133,73.4127,73.4127,153035.0
2023-05-04 13:10:00,80.33,80.33,80.28,80.3,62834.0,73.4219,73.4219,73.3762,73.3944,62834.0
2023-05-04 13:20:00,80.31,80.31,80.25,80.27,43813.0,73.4036,73.4036,73.3487,73.367,43813.0
2023-05-04 13:30:00,80.27,80.28,80.24,80.26,33867.0,73.367,73.3762,73.3396,73.3579,33867.0
2023-05-04 13:40:00,80.26,80.3,80.24,80.29,51813.0,73.3579,73.3944,73.3396,73.3853,51813.0
2023-05-04 13:50:00,80.29,80.31,80.27,80.27,34280.0,73.3853,73.4036,73.367,73.367,34280.0
2023-05-04 14:00:00,80.27,80.28,80.23,80.25,42405.0,73.367,73.3762,73.3305,73.3487,42405.0
2023-05-04 14:10:00,80.26,80.27,80.22,80.24,33119.0,73.3579,73.367,73.3213,73.3396,33119.0
2023-05-04 14:20:00,80.24,80.26,80.23,80.25,51853.0,73.3396,73.3579,73.3305,73.3487,51853.0
2023-05-04 14:30:00,80.26,80.3,80.25,80.3,70429.0,73.3579,73.3944,73.3487,73.3944,70429.0
2023-05-04 14:40:00,80.29,80.31,80.28,80.31,44958.0,73.3853,73.4036,73.3762,73.4036,44958.0
2023-05-04 14:50:00,80.31,80.33,80.28,80.32,54532.0,73.4036,73.4219,73.3762,73.4127,54532.0
2023-05-04 15:00:00,80.31,80.33,80.24,80.24,90093.0,73.4036,73.4219,73.3396,73.3396,90093.0
2023-05-04 15:10:00,80.25,80.27,80.23,80.25,113760.0,73.3487,73.367,73.3305,73.3487,113760.0
2023-05-04 15:20:00,80.26,80.27,80.24,80.26,89322.0,73.3579,73.367,73.3396,73.3579,89322.0
2023-05-04 15:30:00,80.27,80.29,80.26,80.26,652781.0,73.367,73.3853,73.3579,73.3579,652781.0
2023-05-04 15:40:00,80.26,80.27,80.26,80.27,124620.0,73.3579,73.367,73.3579,73.367,124620.0
2023-05-04 15:50:00,80.27,80.29,80.26,80.28,240644.0,73.367,73.3853,73.3579,73.3762,240644.0
2023-05-05 09:30:00,80.08,80.12,80.0,80.01,385169.0,73.1934,73.2299,73.1202,73.1294,385169.0
2023-05-05 09:40:00,80.01,80.01,79.94,79.95,172108.0,73.1294,73.1294,73.0654,73.0745,172108.0
2023-05-05 09:50:00,79.95,80.02,79.94,80.01,109578.0,73.0745,73.1385,73.0654,73.1294,109578.0
2023-05-05 10:00:00,80.03,80.04,79.99,80.01,99327.0,73.1477,73.1568,73.1111,73.1294,99327.0
2023-05-05 10:10:00,80.02,80.04,80.0,80.0,113096.0,73.1385,73.1568,73.1202,73.1202,113096.0
2023-05-05 10:20:00,80.0,80.02,79.95,79.97,74457.0,73.1202,73.1385,73.0745,73.0928,74457.0
2023-05-05 10:30:00,79.97,80.01,79.96,79.99,77837.0,73.0928,73.1294,73.0837,73.1111,77837.0
2023-05-05 10:40:00,80.0,80.01,79.97,79.97,33811.0,73.1202,73.1294,73.0928,73.0928,33811.0
2023-05-05 10:50:00,79.97,79.99,79.95,79.96,203077.0,73.0928,73.1111,73.0745,73.0837,203077.0
2023-05-05 11:00:00,79.97,79.98,79.95,79.95,76010.0,73.0928,73.102,73.0745,73.0745,76010.0
2023-05-05 11:10:00,79.96,79.97,79.92,79.93,49713.0,73.0837,73.0928,73.0471,73.0563,49713.0
2023-05-05 11:20:00,79.93,79.93,79.86,79.87,201419.0,73.0563,73.0563,72.9923,73.0014,201419.0
2023-05-05 11:30:00,79.86,79.87,79.85,79.87,210791.0,72.9923,73.0014,72.9831,73.0014,210791.0
2023-05-05 11:40:00,79.86,79.87,79.84,79.85,64839.0,72.9923,73.0014,72.974,72.9831,64839.0
2023-05-05 11:50:00,79.86,79.86,79.81,79.82,106149.0,72.9923,72.9923,72.9466,72.9557,106149.0
2023-05-05 12:00:00,79.81,79.85,79.81,79.84,66900.0,72.9466,72.9831,72.9466,72.974,66900.0
2023-05-05 12:10:00,79.84,79.85,79.83,79.84,93626.0,72.974,72.9831,72.9649,72.974,93626.0
2023-05-05 12:20:00,79.85,79.86,79.83,79.84,45949.0,72.9831,72.9923,72.9649,72.974,45949.0
2023-05-05 12:30:00,79.84,79.85,79.83,79.84,33536.0,72.974,72.9831,72.9649,72.974,33536.0
2023-05-05 12:40:00,79.84,79.86,79.83,79.85,22374.0,72.974,72.9923,72.9649,72.9831,22374.0
2023-05-05 12:50:00,79.86,79.87,79.83,79.84,19544.0,72.9923,73.0014,72.9649,72.974,19544.0
2023-05-05 13:00:00,79.85,79.86,79.83,79.83,22112.0,72.9831,72.9923,72.9649,72.9649,22112.0
2023-05-05 13:10:00,79.83,79.85,79.82,79.85,106596.0,72.9649,72.9831,72.9557,72.9831,106596.0
2023-05-05 13:20:00,79.85,79.87,79.84,79.87,44250.0,72.9831,73.0014,72.974,73.0014,44250.0
2023-05-05 13:30:00,79.87,79.89,79.86,79.87,64542.0,73.0014,73.0197,72.9923,73.0014,64542.0
2023-05-05 13:40:00,79.87,79.9,79.87,79.89,38616.0,73.0014,73.0288,73.0014,73.0197,38616.0
2023-05-05 13:50:00,79.89,79.89,79.88,79.88,38938.0,73.0197,73.0197,73.0106,73.0106,38938.0
2023-05-05 14:00:00,79.89,79.89,79.88,79.89,70475.0,73.0197,73.0197,73.0106,73.0197,70475.0
2023-05-05 14:10:00,79.89,79.89,79.88,79.89,21288.0,73.0197,73.0197,73.0106,73.0197,21288.0
2023-05-05 14:20:00,79.88,79.89,79.88,79.89,22419.0,73.0106,73.0197,73.0106,73.0197,22419.0
2023-05-05 14:30:00,79.89,79.91,79.88,79.9,39128.0,73.0197,73.038,73.0106,73.0288,39128.0
2023-05-05 14:40:00,79.9,79.92,79.89,79.92,75769.0,73.0288,73.0471,73.0197,73.0471,75769.0
2023-05-05 14:50:00,79.92,79.93,79.91,79.92,51468.0,73.0471,73.0563,73.038,73.0471,51468.0
2023-05-05 15:00:00,79.92,79.95,79.91,79.94,93666.0,73.0471,73.0745,73.038,73.0654,93666.0
2023-05-05 15:10:00,79.94,79.95,79.93,79.93,37783.0,73.0654,73.0745,73.0563,73.0563,37783.0
2023-05-05 15:20:00,79.93,79.94,79.92,79.92,28881.0,73.0563,73.0654,73.0471,73.0471,28881.0
2023-05-05 15:30:00,79.92,79.94,79.91,79.92,853962.0,73.0471,73.0654,73.038,73.0471,853962.0
2023-05-05 15:40:00,79.91,79.94,79.91,79.92,240818.0,73.038,73.0654,73.038,73.0471,240818.0
2023-05-05 15:50:00,79.92,79.94,79.91,79.92,459410.0,73.0471,73.0654,73.038,73.0471,459410.0
2023-05-08 09:30:00,79.6,79.6,79.45,79.53,223177.0,72.7546,72.7546,72.6175,72.6907,223177.0
2023-05-08 09:40:00,79.53,79.55,79.5,79.55,51448.0,72.6907,72.7089,72.6632,72.7089,51448.0
2023-05-08 09:50:00,79.55,79.6,79.53,79.59,16880.0,72.7089,72.7546,72.6907,72.7455,16880.0
2023-05-08 10:00:00,79.6,79.6,79.56,79.57,32498.0,72.7546,72.7546,72.7181,72.7272,32498.0
2023-05-08 10:10:00,79.56,79.58,79.51,79.52,142504.0,72.7181,72.7364,72.6724,72.6815,142504.0
2023-05-08 10:20:00,79.52,79.55,79.51,79.55,47644.0,72.6815,72.7089,72.6724,72.7089,47644.0
2023-05-08 10:30:00,79.55,79.56,79.51,79.53,104683.0,72.7089,72.7181,72.6724,72.6907,104683.0
2023-05-08 10:40:00,79.52,79.56,79.52,79.54,141373.0,72.6815,72.7181,72.6815,72.6998,141373.0
2023-05-08 10:50:00,79.54,79.57,79.53,79.54,156981.0,72.6998,72.7272,72.6907,72.6998,156981.0
2023-05-08 11:00:00,79.55,79.58,79.55,79.58,50990.0,72.7089,72.7364,72.7089,72.7364,50990.0
2023-05-08 11:10:00,79.58,79.61,79.55,79.59,87156.0,72.7364,72.7638,72.7089,72.7455,87156.0
2023-05-08 11:20:00,79.59,79.62,79.58,79.59,33142.0,72.7455,72.7729,72.7364,72.7455,33142.0
2023-05-08 11:30:00,79.59,79.61,79.57,79.6,43323.0,72.7455,72.7638,72.7272,72.7546,43323.0
2023-05-08 11:40:00,79.6,79.62,79.59,79.61,36574.0,72.7546,72.7729,72.7455,72.7638,36574.0
2023-05-08 11:50:00,79.61,79.62,79.6,79.61,179916.0,72.7638,72.7729,72.7546,72.7638,179916.0
2023-05-08 12:00:00,79.62,79.64,79.61,79.63,255503.0,72.7729,72.7912,72.7638,72.7821,255503.0
2023-05-08 12:10:00,79.64,79.67,79.63,79.66,215869.0,72.7912,72.8186,72.7821,72.8095,215869.0
2023-05-08 12:20:00,79.66,79.67,79.64,79.65,84078.0,72.8095,72.8186,72.7912,72.8003,84078.0
2023-05-08 12:30:00,79.65,79.65,79.64,79.65,42810.0,72.8003,72.8003,72.7912,72.8003,42810.0
2023-05-08 12:40:00,79.64,79.65,79.62,79.64,66007.0,72.7912,72.8003,72.7729,72.7912,66007.0
2023-05-08 12:50:00,79.64,79.65,79.63,79.65,45895.0,72.7912,72.8003,72.7821,72.8003,45895.0
2023-05-08 13:00:00,79.65,79.65,79.64,79.64,26907.0,72.8003,72.8003,72.7912,72.7912,26907.0
2023-05-08 13:10:00,79.64,79.65,79.63,79.64,54109.0,72.7912,72.8003,72.7821,72.7912,54109.0
2023-05-08 13:20:00,79.63,79.64,79.61,79.61,169926.0,72.7821,72.7912,72.7638,72.7638,169926.0
2023-05-08 13:30:00,79.61,79.61,79.57,79.59,74643.0,72.7638,72.7638,72.7272,72.7455,74643.0
2023-05-08 13:40:00,79.59,79.59,79.55,79.55,53994.0,72.7455,72.7455,72.7089,72.7089,53994.0
2023-05-08 13:50:00,79.56,79.58,79.55,79.58,137185.0,72.7181,72.7364,72.7089,72.7364,137185.0
2023-05-08 14:00:00,79.58,79.58,79.5,79.52,400409.0,72.7364,72.7364,72.6632,72.6815,400409.0
2023-05-08 14:10:00,79.52,79.52,79.51,79.52,46019.0,72.6815,72.6815,72.6724,72.6815,46019.0
2023-05-08 14:20:00,79.52,79.52,79.5,79.51,88443.0,72.6815,72.6815,72.6632,72.6724,88443.0
2023-05-08 14:30:00,79.51,79.52,79.48,79.5,75485.0,72.6724,72.6815,72.645,72.6632,75485.0
2023-05-08 14:40:00,79.49,79.51,79.47,79.48,260375.0,72.6541,72.6724,72.6358,72.645,260375.0
2023-05-08 14:50:00,79.47,79.51,79.47,79.5,87436.0,72.6358,72.6724,72.6358,72.6632,87436.0
2023-05-08 15:00:00,79.5,79.5,79.49,79.49,268213.0,72.6632,72.6632,72.6541,72.6541,268213.0
2023-05-08 15:10:00,79.5,79.51,79.48,79.48,220213.0,72.6632,72.6724,72.645,72.645,220213.0
2023-05-08 15:20:00,79.48,79.5,79.46,79.47,90294.0,72.645,72.6632,72.6267,72.6358,90294.0
2023-05-08 15:30:00,79.47,79.48,79.45,79.47,72448.0,72.6358,72.645,72.6175,72.6358,72448.0
2023-05-08 15:40:00,79.47,79.5,79.47,79.48,124468.0,72.6358,72.6632,72.6358,72.645,124468.0
2023-05-08 15:50:00,79.48,79.54,79.48,79.51,289159.0,72.645,72.6998,72.645,72.6724,289159.0
2023-05-09 09:30:00,79.51,79.51,79.42,79.45,118013.0,72.6724,72.6724,72.5901,72.6175,118013.0
2023-05-09 09:40:00,79.45,79.5,79.44,79.5,411868.0,72.6175,72.6632,72.6084,72.6632,411868.0
2023-05-09 09:50:00,79.5,79.54,79.49,79.53,97774.0,72.6632,72.6998,72.6541,72.6907,97774.0
2023-05-09 10:00:00,79.53,79.55,79.49,79.52,338290.0,72.6907,72.7089,72.6541,72.6815,338290.0
2023-05-09 10:10:00,79.51,79.53,79.5,79.53,169615.0,72.6724,72.6907,72.6632,72.6907,169615.0
2023-05-09 10:20:00,79.53,79.57,79.51,79.56,56933.0,72.6907,72.7272,72.6724,72.7181,56933.0
2023-05-09 10:30:00,79.56,79.58,79.55,79.58,69956.0,72.7181,72.7364,72.7089,72.7364,69956.0
2023-05-09 10:40:00,79.59,79.61,79.58,79.59,161153.0,72.7455,72.7638,72.7364,72.7455,161153.0
2023-05-09 10:50:00,79.6,79.6,79.57,79.58,61897.0,72.7546,72.7546,72.7272,72.7364,61897.0
2023-05-09 11:00:00,79.58,79.58,79.53,79.56,139892.0,72.7364,72.7364,72.6907,72.7181,139892.0
2023-05-09 11:10:00,79.57,79.58,79.56,79.57,152700.0,72.7272,72.7364,72.7181,72.7272,152700.0
2023-05-09 11:20:00,79.57,79.6,79.57,79.59,62549.0,72.7272,72.7546,72.7272,72.7455,62549.0
2023-05-09 11:30:00,79.59,79.6,79.54,79.54,44799.0,72.7455,72.7546,72.6998,72.6998,44799.0
2023-05-09 11:40:00,79.54,79.57,79.53,79.57,54585.0,72.6998,72.7272,72.6907,72.7272,54585.0
2023-05-09 11:50:00,79.56,79.58,79.54,79.55,48960.0,72.7181,72.7364,72.6998,72.7089,48960.0
2023-05-09 12:00:00,79.56,79.56,79.54,79.55,20268.0,72.7181,72.7181,72.6998,72.7089,20268.0
2023-05-09 12:10:00,79.55,79.57,79.53,79.53,38348.0,72.7089,72.7272,72.6907,72.6907,38348.0
2023-05-09 12:20:00,79.54,79.56,79.53,79.56,101538.0,72.6998,72.7181,72.6907,72.7181,101538.0
2023-05-09 12:30:00,79.57,79.57,79.51,79.53,35700.0,72.7272,72.7272,72.6724,72.6907,35700.0
2023-05-09 12:40:00,79.53,79.55,79.51,79.53,44330.0,72.6907,72.7089,72.6724,72.6907,44330.0
2023-05-09 12:50:00,79.54,79.54,79.51,79.53,30575.0,72.6998,72.6998,72.6724,72.6907,30575.0
2023-05-09 13:00:00,79.54,79.6,79.53,79.54,141458.0,72.6998,72.7546,72.6907,72.6998,141458.0
2023-05-09 13:10:00,79.55,79.59,79.53,79.59,45265.0,72.7089,72.7455,72.6907,72.7455,45265.0
2023-05-09 13:20:00,79.59,79.59,79.56,79.56,55445.0,72.7455,72.7455,72.7181,72.7181,55445.0
2023-05-09 13:30:00,79.56,79.57,79.53,79.54,151272.0,72.7181,72.7272,72.6907,72.6998,151272.0
2023-05-09 13:40:00,79.55,79.55,79.52,79.53,35290.0,72.7089,72.7089,72.6815,72.6907,35290.0
2023-05-09 13:50:00,79.52,79.55,79.52,79.55,41121.0,72.6815,72.7089,72.6815,72.7089,41121.0
2023-05-09 14:00:00,79.55,79.55,79.51,79.53,37612.0,72.7089,72.7089,72.6724,72.6907,37612.0
2023-05-09 14:10:00,79.53,79.55,79.52,79.54,30710.0,72.6907,72.7089,72.6815,72.6998,30710.0
2023-05-09 14:20:00,79.55,79.57,79.54,79.55,57772.0,72.7089,72.7272,72.6998,72.7089,57772.0
2023-05-09 14:30:00,79.56,79.56,79.54,79.55,28381.0,72.7181,72.7181,72.6998,72.7089,28381.0
2023-05-09 14:40:00,79.56,79.56,79.53,79.55,36483.0,72.7181,72.7181,72.6907,72.7089,36483.0
2023-05-09 14:50:00,79.54,79.54,79.51,79.53,51349.0,72.6998,72.6998,72.6724,72.6907,51349.0
2023-05-09 15:00:00,79.53,79.53,79.48,79.48,62688.0,72.6907,72.6907,72.645,72.645,62688.0
2023-05-09 15:10:00,79.48,79.49,79.47,79.47,98493.0,72.645,72.6541,72.6358,72.6358,98493.0
2023-05-09 15:20:00,79.48,79.5,79.46,79.49,234480.0,72.645,72.6632,72.6267,72.6541,234480.0
2023-05-09 15:30:00,79.5,79.52,79.49,79.5,96471.0,72.6632,72.6815,72.6541,72.6632,96471.0
2023-05-09 15:40:00,79.5,79.5,79.47,79.47,96184.0,72.6632,72.6632,72.6358,72.6358,96184.0
2023-05-09 15:50:00,79.47,79.48,79.43,79.43,241210.0,72.6358,72.645,72.5993,72.5993,241210.0
2023-05-10 09:30:00,79.79,79.94,79.79,79.9,62362.0,72.9283,73.0654,72.9283,73.0288,62362.0
2023-05-10 09:40:00,79.9,79.97,79.89,79.95,1088350.0,73.0288,73.0928,73.0197,73.0745,1088350.0
2023-05-10 09:50:00,79.95,79.96,79.9,79.95,300807.0,73.0745,73.0837,73.0288,73.0745,300807.0
2023-05-10 10:00:00,79.95,79.97,79.9,79.92,58673.0,73.0745,73.0928,73.0288,73.0471,58673.0
2023-05-10 10:10:00,79.91,79.91,79.82,79.84,158727.0,73.038,73.038,72.9557,72.974,158727.0
2023-05-10 10:20:00,79.84,79.9,79.83,79.9,159784.0,72.974,73.0288,72.9649,73.0288,159784.0
2023-05-10 10:30:00,79.89,79.94,79.88,79.91,39038.0,73.0197,73.0654,73.0106,73.038,39038.0
2023-05-10 10:40:00,79.91,79.93,79.87,79.91,33978.0,73.038,73.0563,73.0014,73.038,33978.0
2023-05-10 10:50:00,79.92,79.93,79.9,79.92,86990.0,73.0471,73.0563,73.0288,73.0471,86990.0
2023-05-10 11:00:00,79.92,79.93,79.89,79.92,130755.0,73.0471,73.0563,73.0197,73.0471,130755.0
2023-05-10 11:10:00,79.92,79.93,79.89,79.9,298292.0,73.0471,73.0563,73.0197,73.0288,298292.0
2023-05-10 11:20:00,79.9,79.9,79.87,79.88,145985.0,73.0288,73.0288,73.0014,73.0106,145985.0
2023-05-10 11:30:00,79.88,79.92,79.88,79.91,133223.0,73.0106,73.0471,73.0106,73.038,133223.0
2023-05-10 11:40:00,79.92,79.93,79.88,79.91,56338.0,73.0471,73.0563,73.0106,73.038,56338.0
2023-05-10 11:50:00,79.9,79.93,79.89,79.92,98094.0,73.0288,73.0563,73.0197,73.0471,98094.0
2023-05-10 12:00:00,79.92,79.94,79.91,79.93,19347.0,73.0471,73.0654,73.038,73.0563,19347.0
2023-05-10 12:10:00,79.94,79.98,79.93,79.96,110367.0,73.0654,73.102,73.0563,73.0837,110367.0
2023-05-10 12:20:00,79.97,79.99,79.96,79.97,33827.0,73.0928,73.1111,73.0837,73.0928,33827.0
2023-05-10 12:30:00,79.97,79.98,79.95,79.97,20521.0,73.0928,73.102,73.0745,73.0928,20521.0
2023-05-10 12:40:00,79.97,79.97,79.93,79.93,165458.0,73.0928,73.0928,73.0563,73.0563,165458.0
2023-05-10 12:50:00,79.94,79.96,79.93,79.95,95243.0,73.0654,73.0837,73.0563,73.0745,95243.0
2023-05-10 13:00:00,79.95,79.99,79.92,79.95,250329.0,73.0745,73.1111,73.0471,73.0745,250329.0
2023-05-10 13:10:00,79.95,79.98,79.94,79.97,58086.0,73.0745,73.102,73.0654,73.0928,58086.0
2023-05-10 13:20:00,79.97,80.01,79.96,79.99,86526.0,73.0928,73.1294,73.0837,73.1111,86526.0
2023-05-10 13:30:00,80.0,80.01,79.98,80.0,47391.0,73.1202,73.1294,73.102,73.1202,47391.0
2023-05-10 13:40:00,79.99,80.0,79.97,80.0,106752.0,73.1111,73.1202,73.0928,73.1202,106752.0
2023-05-10 13:50:00,79.99,79.99,79.96,79.96,201296.0,73.1111,73.1111,73.0837,73.0837,201296.0
2023-05-10 14:00:00,79.97,79.97,79.95,79.96,48154.0,73.0928,73.0928,73.0745,73.0837,48154.0
2023-05-10 14:10:00,79.96,80.0,79.95,80.0,73660.0,73.0837,73.1202,73.0745,73.1202,73660.0
2023-05-10 14:20:00,80.0,80.0,79.98,79.98,57514.0,73.1202,73.1202,73.102,73.102,57514.0
2023-05-10 14:30:00,79.98,80.0,79.98,79.98,434275.0,73.102,73.1202,73.102,73.102,434275.0
2023-05-10 14:40:00,79.98,80.01,79.98,80.0,222973.0,73.102,73.1294,73.102,73.1202,222973.0
2023-05-10 14:50:00,80.0,80.01,79.99,80.01,106701.0,73.1202,73.1294,73.1111,73.1294,106701.0
2023-05-10 15:00:00,80.01,80.01,79.99,80.0,44633.0,73.1294,73.1294,73.1111,73.1202,44633.0
2023-05-10 15:10:00,80.0,80.01,79.99,80.0,44282.0,73.1202,73.1294,73.1111,73.1202,44282.0
2023-05-10 15:20:00,80.0,80.02,79.99,80.02,1536384.0,73.1202,73.1385,73.1111,73.1385,1536384.0
2023-05-10 15:30:00,80.02,80.02,80.0,80.01,303268.0,73.1385,73.1385,73.1202,73.1294,303268.0
2023-05-10 15:40:00,80.02,80.02,79.96,80.0,394242.0,73.1385,73.1385,73.0837,73.1202,394242.0
2023-05-10 15:50:00,80.0,80.02,79.97,79.99,552573.0,73.1202,73.1385,73.0928,73.1111,552573.0
2023-05-11 09:30:00,80.32,80.4,80.27,80.32,427345.0,73.4127,73.4858,73.367,73.4127,427345.0
2023-05-11 09:40:00,80.32,80.34,80.29,80.32,40529.0,73.4127,73.431,73.3853,73.4127,40529.0
2023-05-11 09:50:00,80.33,80.33,80.27,80.28,31066.0,73.4219,73.4219,73.367,73.3762,31066.0
2023-05-11 10:00:00,80.28,80.3,80.27,80.29,29156.0,73.3762,73.3944,73.367,73.3853,29156.0
2023-05-11 10:10:00,80.29,80.32,80.28,80.3,24618.0,73.3853,73.4127,73.3762,73.3944,24618.0
2023-05-11 10:20:00,80.3,80.31,80.25,80.26,23776.0,73.3944,73.4036,73.3487,73.3579,23776.0
2023-05-11 10:30:00,80.26,80.33,80.26,80.31,43181.0,73.3579,73.4219,73.3579,73.4036,43181.0
2023-05-11 10:40:00,80.31,80.33,80.27,80.27,54818.0,73.4036,73.4219,73.367,73.367,54818.0
2023-05-11 10:50:00,80.26,80.3,80.26,80.29,30758.0,73.3579,73.3944,73.3579,73.3853,30758.0
2023-05-11 11:00:00,80.28,80.29,80.21,80.21,103851.0,73.3762,73.3853,73.3122,73.3122,103851.0
2023-05-11 11:10:00,80.22,80.22,80.19,80.2,16312.0,73.3213,73.3213,73.2939,73.303,16312.0
2023-05-11 11:20:00,80.2,80.23,80.19,80.22,29521.0,73.303,73.3305,73.2939,73.3213,29521.0
2023-05-11 11:30:00,80.22,80.22,80.19,80.2,60179.0,73.3213,73.3213,73.2939,73.303,60179.0
2023-05-11 11:40:00,80.19,80.2,80.18,80.2,85690.0,73.2939,73.303,73.2848,73.303,85690.0
2023-05-11 11:50:00,80.2,80.22,80.19,80.2,105703.0,73.303,73.3213,73.2939,73.303,105703.0
2023-05-11 12:00:00,80.19,80.23,80.19,80.23,112595.0,73.2939,73.3305,73.2939,73.3305,112595.0
2023-05-11 12:10:00,80.23,80.25,80.21,80.24,201152.0,73.3305,73.3487,73.3122,73.3396,201152.0
2023-05-11 12:20:00,80.25,80.28,80.24,80.27,44419.0,73.3487,73.3762,73.3396,73.367,44419.0
2023-05-11 12:30:00,80.28,80.29,80.24,80.26,41235.0,73.3762,73.3853,73.3396,73.3579,41235.0
2023-05-11 12:40:00,80.26,80.27,80.23,80.24,39926.0,73.3579,73.367,73.3305,73.3396,39926.0
2023-05-11 12:50:00,80.25,80.26,80.23,80.23,22763.0,73.3487,73.3579,73.3305,73.3305,22763.0
2023-05-11 13:00:00,80.24,80.31,80.24,80.26,73611.0,73.3396,73.4036,73.3396,73.3579,73611.0
2023-05-11 13:10:00,80.26,80.27,80.22,80.23,35092.0,73.3579,73.367,73.3213,73.3305,35092.0
2023-05-11 13:20:00,80.23,80.24,80.21,80.22,28525.0,73.3305,73.3396,73.3122,73.3213,28525.0
2023-05-11 13:30:00,80.23,80.28,80.23,80.28,195099.0,73.3305,73.3762,73.3305,73.3762,195099.0
2023-05-11 13:40:00,80.28,80.28,80.26,80.28,165948.0,73.3762,73.3762,73.3579,73.3762,165948.0
2023-05-11 13:50:00,80.28,80.3,80.26,80.28,163535.0,73.3762,73.3944,73.3579,73.3762,163535.0
2023-05-11 14:00:00,80.28,80.28,80.23,80.23,704281.0,73.3762,73.3762,73.3305,73.3305,704281.0
2023-05-11 14:10:00,80.23,80.25,80.23,80.25,11598.0,73.3305,73.3487,73.3305,73.3487,11598.0
2023-05-11 14:20:00,80.24,80.25,80.23,80.23,85387.0,73.3396,73.3487,73.3305,73.3305,85387.0
2023-05-11 14:30:00,80.23,80.24,80.21,80.21,130020.0,73.3305,73.3396,73.3122,73.3122,130020.0
2023-05-11 14:40:00,80.22,80.22,80.18,80.2,24307.0,73.3213,73.3213,73.2848,73.303,24307.0
2023-05-11 14:50:00,80.21,80.22,80.19,80.2,26199.0,73.3122,73.3213,73.2939,73.303,26199.0
2023-05-11 15:00:00,80.2,80.21,80.18,80.21,31431.0,73.303,73.3122,73.2848,73.3122,31431.0
2023-05-11 15:10:00,80.2,80.23,80.2,80.23,24837.0,73.303,73.3305,73.303,73.3305,24837.0
2023-05-11 15:20:00,80.22,80.23,80.21,80.21,44512.0,73.3213,73.3305,73.3122,73.3122,44512.0
2023-05-11 15:30:00,80.22,80.22,80.17,80.19,72450.0,73.3213,73.3213,73.2756,73.2939,72450.0
2023-05-11 15:40:00,80.18,80.2,80.17,80.2,295441.0,73.2848,73.303,73.2756,73.303,295441.0
2023-05-11 15:50:00,80.2,80.2,80.17,80.18,323417.0,73.303,73.303,73.2756,73.2848,323417.0
2023-05-12 09:30:00,80.25,80.25,80.12,80.19,117603.0,73.3487,73.3487,73.2299,73.2939,117603.0
2023-05-12 09:40:00,80.19,80.25,80.16,80.22,60605.0,73.2939,73.3487,73.2665,73.3213,60605.0
2023-05-12 09:50:00,80.23,80.24,80.21,80.21,57340.0,73.3305,73.3396,73.3122,73.3122,57340.0
2023-05-12 10:00:00,80.21,80.21,80.11,80.14,102948.0,73.3122,73.3122,73.2208,73.2482,102948.0
2023-05-12 10:10:00,80.14,80.15,80.07,80.07,79041.0,73.2482,73.2573,73.1842,73.1842,79041.0
2023-05-12 10:20:00,80.08,80.08,79.98,79.99,74505.0,73.1934,73.1934,73.102,73.1111,74505.0
2023-05-12 10:30:00,79.99,79.99,79.89,79.92,130223.0,73.1111,73.1111,73.0197,73.0471,130223.0
2023-05-12 10:40:00,79.92,79.97,79.92,79.95,27330.0,73.0471,73.0928,73.0471,73.0745,27330.0
2023-05-12 10:50:00,79.95,79.99,79.94,79.97,15123.0,73.0745,73.1111,73.0654,73.0928,15123.0
2023-05-12 11:00:00,79.96,79.99,79.95,79.95,47705.0,73.0837,73.1111,73.0745,73.0745,47705.0
2023-05-12 11:10:00,79.96,79.98,79.95,79.97,43857.0,73.0837,73.102,73.0745,73.0928,43857.0
2023-05-12 11:20:00,79.96,79.97,79.95,79.97,29815.0,73.0837,73.0928,73.0745,73.0928,29815.0
2023-05-12 11:30:00,79.97,79.97,79.94,79.96,102772.0,73.0928,73.0928,73.0654,73.0837,102772.0
2023-05-12 11:40:00,79.95,79.96,79.91,79.92,37465.0,73.0745,73.0837,73.038,73.0471,37465.0
2023-05-12 11:50:00,79.92,79.92,79.86,79.88,30503.0,73.0471,73.0471,72.9923,73.0106,30503.0
2023-05-12 12:00:00,79.87,79.87,79.84,79.87,43199.0,73.0014,73.0014,72.974,73.0014,43199.0
2023-05-12 12:10:00,79.86,79.87,79.84,79.84,26668.0,72.9923,73.0014,72.974,72.974,26668.0
2023-05-12 12:20:00,79.85,79.87,79.83,79.84,24376.0,72.9831,73.0014,72.9649,72.974,24376.0
2023-05-12 12:30:00,79.84,79.85,79.82,79.84,103015.0,72.974,72.9831,72.9557,72.974,103015.0
2023-05-12 12:40:00,79.83,79.85,79.82,79.84,74402.0,72.9649,72.9831,72.9557,72.974,74402.0
2023-05-12 12:50:00,79.84,79.87,79.82,79.86,19850.0,72.974,73.0014,72.9557,72.9923,19850.0
2023-05-12 13:00:00,79.87,79.89,79.86,79.88,25062.0,73.0014,73.0197,72.9923,73.0106,25062.0
2023-05-12 13:10:00,79.88,79.89,79.87,79.88,28593.0,73.0106,73.0197,73.0014,73.0106,28593.0
2023-05-12 13:20:00,79.87,79.89,79.86,79.87,25257.0,73.0014,73.0197,72.9923,73.0014,25257.0
2023-05-12 13:30:00,79.87,79.87,79.85,79.85,17323.0,73.0014,73.0014,72.9831,72.9831,17323.0
2023-05-12 13:40:00,79.85,79.87,79.84,79.86,27888.0,72.9831,73.0014,72.974,72.9923,27888.0
2023-05-12 13:50:00,79.85,79.86,79.84,79.85,45922.0,72.9831,72.9923,72.974,72.9831,45922.0
2023-05-12 14:00:00,79.85,79.86,79.84,79.86,17638.0,72.9831,72.9923,72.974,72.9923,17638.0
2023-05-12 14:10:00,79.86,79.87,79.84,79.84,29175.0,72.9923,73.0014,72.974,72.974,29175.0
2023-05-12 14:20:00,79.85,79.87,79.84,79.86,21331.0,72.9831,73.0014,72.974,72.9923,21331.0
2023-05-12 14:30:00,79.87,79.87,79.81,79.81,33165.0,73.0014,73.0014,72.9466,72.9466,33165.0
2023-05-12 14:40:00,79.81,79.82,79.8,79.8,36853.0,72.9466,72.9557,72.9374,72.9374,36853.0
2023-05-12 14:50:00,79.79,79.82,79.78,79.79,23900.0,72.9283,72.9557,72.9192,72.9283,23900.0
2023-05-12 15:00:00,79.79,79.82,79.79,79.81,17266.0,72.9283,72.9557,72.9283,72.9466,17266.0
2023-05-12 15:10:00,79.81,79.82,79.8,79.81,25074.0,72.9466,72.9557,72.9374,72.9466,25074.0
2023-05-12 15:20:00,79.81,79.83,79.8,79.81,24103.0,72.9466,72.9649,72.9374,72.9466,24103.0
2023-05-12 15:30:00,79.81,79.81,79.8,79.81,55309.0,72.9466,72.9466,72.9374,72.9466,55309.0
2023-05-12 15:40:00,79.81,79.82,79.8,79.81,86863.0,72.9466,72.9557,72.9374,72.9466,86863.0
2023-05-12 15:50:00,79.81,79.84,79.8,79.82,115332.0,72.9466,72.974,72.9374,72.9557,115332.0
2023-05-15 09:30:00,79.55,79.57,79.51,79.54,85734.0,72.7089,72.7272,72.6724,72.6998,85734.0
2023-05-15 09:40:00,79.54,79.56,79.51,79.54,65720.0,72.6998,72.7181,72.6724,72.6998,65720.0
2023-05-15 09:50:00,79.54,79.54,79.48,79.52,51628.0,72.6998,72.6998,72.645,72.6815,51628.0
2023-05-15 10:00:00,79.51,79.51,79.47,79.48,341260.0,72.6724,72.6724,72.6358,72.645,341260.0
2023-05-15 10:10:00,79.49,79.51,79.46,79.48,63691.0,72.6541,72.6724,72.6267,72.645,63691.0
2023-05-15 10:20:00,79.48,79.53,79.47,79.52,78421.0,72.645,72.6907,72.6358,72.6815,78421.0
2023-05-15 10:30:00,79.51,79.52,79.49,79.52,188270.0,72.6724,72.6815,72.6541,72.6815,188270.0
2023-05-15 10:40:00,79.52,79.54,79.51,79.54,74372.0,72.6815,72.6998,72.6724,72.6998,74372.0
2023-05-15 10:50:00,79.54,79.54,79.53,79.54,59748.0,72.6998,72.6998,72.6907,72.6998,59748.0
2023-05-15 11:00:00,79.54,79.57,79.53,79.56,90358.0,72.6998,72.7272,72.6907,72.7181,90358.0
2023-05-15 11:10:00,79.56,79.57,79.53,79.54,119666.0,72.7181,72.7272,72.6907,72.6998,119666.0
2023-05-15 11:20:00,79.54,79.54,79.53,79.53,68176.0,72.6998,72.6998,72.6907,72.6907,68176.0
2023-05-15 11:30:00,79.54,79.54,79.52,79.53,87957.0,72.6998,72.6998,72.6815,72.6907,87957.0
2023-05-15 11:40:00,79.53,79.53,79.5,79.5,132691.0,72.6907,72.6907,72.6632,72.6632,132691.0
2023-05-15 11:50:00,79.51,79.52,79.5,79.51,48992.0,72.6724,72.6815,72.6632,72.6724,48992.0
2023-05-15 12:00:00,79.52,79.52,79.51,79.52,71824.0,72.6815,72.6815,72.6724,72.6815,71824.0
2023-05-15 12:10:00,79.51,79.53,79.51,79.53,67522.0,72.6724,72.6907,72.6724,72.6907,67522.0
2023-05-15 12:20:00,79.53,79.54,79.52,79.54,57596.0,72.6907,72.6998,72.6815,72.6998,57596.0
2023-05-15 12:30:00,79.54,79.56,79.53,79.56,56732.0,72.6998,72.7181,72.6907,72.7181,56732.0
2023-05-15 12:40:00,79.56,79.56,79.54,79.55,45783.0,72.7181,72.7181,72.6998,72.7089,45783.0
2023-05-15 12:50:00,79.55,79.58,79.54,79.58,78209.0,72.7089,72.7364,72.6998,72.7364,78209.0
2023-05-15 13:00:00,79.58,79.58,79.56,79.57,72518.0,72.7364,72.7364,72.7181,72.7272,72518.0
2023-05-15 13:10:00,79.56,79.58,79.56,79.56,101221.0,72.7181,72.7364,72.7181,72.7181,101221.0
2023-05-15 13:20:00,79.56,79.58,79.56,79.58,85771.0,72.7181,72.7364,72.7181,72.7364,85771.0
2023-05-15 13:30:00,79.58,79.58,79.57,79.57,41873.0,72.7364,72.7364,72.7272,72.7272,41873.0
2023-05-15 13:40:00,79.58,79.58,79.57,79.58,80304.0,72.7364,72.7364,72.7272,72.7364,80304.0
2023-05-15 13:50:00,79.58,79.59,79.57,79.59,68005.0,72.7364,72.7455,72.7272,72.7455,68005.0
2023-05-15 14:00:00,79.59,79.59,79.57,79.58,98410.0,72.7455,72.7455,72.7272,72.7364,98410.0
2023-05-15 14:10:00,79.58,79.59,79.57,79.59,65414.0,72.7364,72.7455,72.7272,72.7455,65414.0
2023-05-15 14:20:00,79.59,79.6,79.58,79.59,45638.0,72.7455,72.7546,72.7364,72.7455,45638.0
2023-05-15 14:30:00,79.58,79.59,79.57,79.58,64492.0,72.7364,72.7455,72.7272,72.7364,64492.0
2023-05-15 14:40:00,79.58,79.6,79.57,79.59,277794.0,72.7364,72.7546,72.7272,72.7455,277794.0
2023-05-15 14:50:00,79.59,79.59,79.57,79.58,67651.0,72.7455,72.7455,72.7272,72.7364,67651.0
2023-05-15 15:00:00,79.58,79.58,79.56,79.56,75557.0,72.7364,72.7364,72.7181,72.7181,75557.0
2023-05-15 15:10:00,79.57,79.58,79.56,79.57,75429.0,72.7272,72.7364,72.7181,72.7272,75429.0
2023-05-15 15:20:00,79.56,79.58,79.56,79.58,60217.0,72.7181,72.7364,72.7181,72.7364,60217.0
2023-05-15 15:30:00,79.58,79.58,79.56,79.56,76410.0,72.7364,72.7364,72.7181,72.7181,76410.0
2023-05-15 15:40:00,79.56,79.57,79.52,79.54,637975.0,72.7181,72.7272,72.6815,72.6998,637975.0
2023-05-15 15:50:00,79.54,79.57,79.54,79.55,1094174.0,72.6998,72.7272,72.6998,72.7089,1094174.0
2023-05-16 09:30:00,79.31,79.42,79.28,79.35,354873.0,72.4896,72.5901,72.4622,72.5261,354873.0
2023-05-16 09:40:00,79.34,79.41,79.32,79.38,181703.0,72.517,72.581,72.4987,72.5536,181703.0
2023-05-16 09:50:00,79.38,79.39,79.33,79.36,28097.0,72.5536,72.5627,72.5079,72.5353,28097.0
2023-05-16 10:00:00,79.36,79.37,79.31,79.31,130075.0,72.5353,72.5444,72.4896,72.4896,130075.0
2023-05-16 10:10:00,79.31,79.36,79.29,79.36,260225.0,72.4896,72.5353,72.4713,72.5353,260225.0
2023-05-16 10:20:00,79.36,79.4,79.34,79.4,296337.0,72.5353,72.5718,72.517,72.5718,296337.0
2023-05-16 10:30:00,79.39,79.4,79.33,79.35,181842.0,72.5627,72.5718,72.5079,72.5261,181842.0
2023-05-16 10:40:00,79.35,79.36,79.32,79.35,39401.0,72.5261,72.5353,72.4987,72.5261,39401.0
2023-05-16 10:50:00,79.36,79.38,79.33,79.37,228583.0,72.5353,72.5536,72.5079,72.5444,228583.0
2023-05-16 11:00:00,79.37,79.37,79.31,79.32,34158.0,72.5444,72.5444,72.4896,72.4987,34158.0
2023-05-16 11:10:00,79.32,79.35,79.31,79.35,56297.0,72.4987,72.5261,72.4896,72.5261,56297.0
2023-05-16 11:20:00,79.36,79.36,79.31,79.33,39031.0,72.5353,72.5353,72.4896,72.5079,39031.0
2023-05-16 11:30:00,79.33,79.33,79.25,79.25,49844.0,72.5079,72.5079,72.4347,72.4347,49844.0
2023-05-16 11:40:00,79.26,79.3,79.23,79.3,71882.0,72.4439,72.4804,72.4165,72.4804,71882.0
2023-05-16 11:50:00,79.29,79.3,79.25,79.27,121535.0,72.4713,72.4804,72.4347,72.453,121535.0
2023-05-16 12:00:00,79.28,79.3,79.27,79.29,48377.0,72.4622,72.4804,72.453,72.4713,48377.0
2023-05-16 12:10:00,79.28,79.3,79.26,79.26,34239.0,72.4622,72.4804,72.4439,72.4439,34239.0
2023-05-16 12:20:00,79.27,79.27,79.25,79.27,351749.0,72.453,72.453,72.4347,72.453,351749.0
2023-05-16 12:30:00,79.28,79.31,79.27,79.3,35162.0,72.4622,72.4896,72.453,72.4804,35162.0
2023-05-16 12:40:00,79.31,79.33,79.3,79.33,15531.0,72.4896,72.5079,72.4804,72.5079,15531.0
2023-05-16 12:50:00,79.33,79.34,79.31,79.31,19073.0,72.5079,72.517,72.4896,72.4896,19073.0
2023-05-16 13:00:00,79.31,79.33,79.3,79.31,19501.0,72.4896,72.5079,72.4804,72.4896,19501.0
2023-05-16 13:10:00,79.31,79.33,79.31,79.31,15860.0,72.4896,72.5079,72.4896,72.4896,15860.0
2023-05-16 13:20:00,79.32,79.35,79.32,79.35,94629.0,72.4987,72.5261,72.4987,72.5261,94629.0
2023-05-16 13:30:00,79.34,79.36,79.34,79.34,97424.0,72.517,72.5353,72.517,72.517,97424.0
2023-05-16 13:40:00,79.34,79.34,79.33,79.33,66080.0,72.517,72.517,72.5079,72.5079,66080.0
2023-05-16 13:50:00,79.34,79.35,79.33,79.34,73807.0,72.517,72.5261,72.5079,72.517,73807.0
2023-05-16 14:00:00,79.34,79.34,79.29,79.3,73397.0,72.517,72.517,72.4713,72.4804,73397.0
2023-05-16 14:10:00,79.3,79.31,79.27,79.27,22389.0,72.4804,72.4896,72.453,72.453,22389.0
2023-05-16 14:20:00,79.28,79.3,79.27,79.29,12194.0,72.4622,72.4804,72.453,72.4713,12194.0
2023-05-16 14:30:00,79.29,79.31,79.29,79.3,42188.0,72.4713,72.4896,72.4713,72.4804,42188.0
2023-05-16 14:40:00,79.31,79.31,79.29,79.29,43460.0,72.4896,72.4896,72.4713,72.4713,43460.0
2023-05-16 14:50:00,79.3,79.3,79.28,79.29,42749.0,72.4804,72.4804,72.4622,72.4713,42749.0
2023-05-16 15:00:00,79.29,79.29,79.27,79.28,66050.0,72.4713,72.4713,72.453,72.4622,66050.0
2023-05-16 15:10:00,79.28,79.29,79.26,79.27,79415.0,72.4622,72.4713,72.4439,72.453,79415.0
2023-05-16 15:20:00,79.26,79.28,79.25,79.26,32390.0,72.4439,72.4622,72.4347,72.4439,32390.0
2023-05-16 15:30:00,79.27,79.27,79.23,79.24,209769.0,72.453,72.453,72.4165,72.4256,209769.0
2023-05-16 15:40:00,79.24,79.25,79.22,79.23,1124820.0,72.4256,72.4347,72.4073,72.4165,1124820.0
2023-05-16 15:50:00,79.22,79.31,79.2,79.23,274655.0,72.4073,72.4896,72.389,72.4165,274655.0
2023-05-17 09:30:00,79.43,79.43,79.27,79.27,35010.0,72.5993,72.5993,72.453,72.453,35010.0
2023-05-17 09:40:00,79.28,79.3,79.25,79.25,255629.0,72.4622,72.4804,72.4347,72.4347,255629.0
2023-05-17 09:50:00,79.26,79.26,79.21,79.23,28660.0,72.4439,72.4439,72.3982,72.4165,28660.0
2023-05-17 10:00:00,79.23,79.26,79.19,79.2,53550.0,72.4165,72.4439,72.3799,72.389,53550.0
2023-05-17 10:10:00,79.2,79.25,79.2,79.24,43672.0,72.389,72.4347,72.389,72.4256,43672.0
2023-05-17 10:20:00,79.25,79.27,79.23,79.25,14357.0,72.4347,72.453,72.4165,72.4347,14357.0
2023-05-17 10:30:00,79.25,79.29,79.25,79.29,31377.0,72.4347,72.4713,72.4347,72.4713,31377.0
2023-05-17 10:40:00,79.29,79.3,79.25,79.25,351417.0,72.4713,72.4804,72.4347,72.4347,351417.0
2023-05-17 10:50:00,79.26,79.26,79.22,79.23,45023.0,72.4439,72.4439,72.4073,72.4165,45023.0
2023-05-17 11:00:00,79.24,79.25,79.2,79.22,424558.0,72.4256,72.4347,72.389,72.4073,424558.0
2023-05-17 11:10:00,79.22,79.23,79.21,79.21,59989.0,72.4073,72.4165,72.3982,72.3982,59989.0
2023-05-17 11:20:00,79.21,79.21,79.17,79.19,47256.0,72.3982,72.3982,72.3616,72.3799,47256.0
2023-05-17 11:30:00,79.18,79.19,79.14,79.17,36956.0,72.3708,72.3799,72.3342,72.3616,36956.0
2023-05-17 11:40:00,79.17,79.21,79.16,79.19,37288.0,72.3616,72.3982,72.3525,72.3799,37288.0
2023-05-17 11:50:00,79.2,79.21,79.18,79.19,18380.0,72.389,72.3982,72.3708,72.3799,18380.0
2023-05-17 12:00:00,79.2,79.21,79.17,79.2,393996.0,72.389,72.3982,72.3616,72.389,393996.0
2023-05-17 12:10:00,79.2,79.21,79.18,79.2,88941.0,72.389,72.3982,72.3708,72.389,88941.0
2023-05-17 12:20:00,79.2,79.21,79.17,79.18,52400.0,72.389,72.3982,72.3616,72.3708,52400.0
2023-05-17 12:30:00,79.18,79.22,79.17,79.22,41920.0,72.3708,72.4073,72.3616,72.4073,41920.0
2023-05-17 12:40:00,79.22,79.23,79.21,79.22,66231.0,72.4073,72.4165,72.3982,72.4073,66231.0
2023-05-17 12:50:00,79.22,79.24,79.21,79.24,197457.0,72.4073,72.4256,72.3982,72.4256,197457.0
2023-05-17 13:00:00,79.23,79.26,79.22,79.23,91870.0,72.4165,72.4439,72.4073,72.4165,91870.0
2023-05-17 13:10:00,79.23,79.23,79.16,79.17,99967.0,72.4165,72.4165,72.3525,72.3616,99967.0
2023-05-17 13:20:00,79.17,79.2,79.15,79.16,55291.0,72.3616,72.389,72.3433,72.3525,55291.0
2023-05-17 13:30:00,79.16,79.2,79.15,79.19,28250.0,72.3525,72.389,72.3433,72.3799,28250.0
2023-05-17 13:40:00,79.18,79.18,79.14,79.16,28402.0,72.3708,72.3708,72.3342,72.3525,28402.0
2023-05-17 13:50:00,79.16,79.22,79.15,79.2,1111739.0,72.3525,72.4073,72.3433,72.389,1111739.0
2023-05-17 14:00:00,79.21,79.21,79.18,79.2,30060.0,72.3982,72.3982,72.3708,72.389,30060.0
2023-05-17 14:10:00,79.2,79.2,79.17,79.19,38802.0,72.389,72.389,72.3616,72.3799,38802.0
2023-05-17 14:20:00,79.19,79.19,79.15,79.17,22752.0,72.3799,72.3799,72.3433,72.3616,22752.0
2023-05-17 14:30:00,79.17,79.17,79.12,79.13,78648.0,72.3616,72.3616,72.3159,72.3251,78648.0
2023-05-17 14:40:00,79.13,79.13,79.12,79.13,20865.0,72.3251,72.3251,72.3159,72.3251,20865.0
2023-05-17 14:50:00,79.13,79.14,79.11,79.14,38779.0,72.3251,72.3342,72.3068,72.3342,38779.0
2023-05-17 15:00:00,79.14,79.17,79.14,79.17,31709.0,72.3342,72.3616,72.3342,72.3616,31709.0
2023-05-17 15:10:00,79.17,79.19,79.16,79.18,44689.0,72.3616,72.3799,72.3525,72.3708,44689.0
2023-05-17 15:20:00,79.18,79.18,79.14,79.15,81392.0,72.3708,72.3708,72.3342,72.3433,81392.0
2023-05-17 15:30:00,79.16,79.16,79.13,79.15,62841.0,72.3525,72.3525,72.3251,72.3433,62841.0
2023-05-17 15:40:00,79.14,79.16,79.13,79.14,41013.0,72.3342,72.3525,72.3251,72.3342,41013.0
2023-05-17 15:50:00,79.14,79.19,79.1,79.17,325028.0,72.3342,72.3799,72.2976,72.3616,325028.0
2023-05-18 09:30:00,78.94,78.95,78.86,78.88,250616.0,72.1514,72.1605,72.0783,72.0966,250616.0
2023-05-18 09:40:00,78.9,78.9,78.85,78.86,244548.0,72.1148,72.1148,72.0691,72.0783,244548.0
2023-05-18 09:50:00,78.87,78.89,78.84,78.85,114437.0,72.0874,72.1057,72.06,72.0691,114437.0
2023-05-18 10:00:00,78.85,78.9,78.83,78.89,95740.0,72.0691,72.1148,72.0509,72.1057,95740.0
2023-05-18 10:10:00,78.9,78.91,78.87,78.89,127779.0,72.1148,72.124,72.0874,72.1057,127779.0
2023-05-18 10:20:00,78.88,78.89,78.86,78.89,497901.0,72.0966,72.1057,72.0783,72.1057,497901.0
2023-05-18 10:30:00,78.88,78.94,78.88,78.92,191540.0,72.0966,72.1514,72.0966,72.1331,191540.0
2023-05-18 10:40:00,78.92,78.93,78.89,78.92,98703.0,72.1331,72.1423,72.1057,72.1331,98703.0
2023-05-18 10:50:00,78.92,78.93,78.9,78.9,85710.0,72.1331,72.1423,72.1148,72.1148,85710.0
2023-05-18 11:00:00,78.9,78.93,78.89,78.93,135697.0,72.1148,72.1423,72.1057,72.1423,135697.0
2023-05-18 11:10:00,78.92,78.93,78.89,78.92,94841.0,72.1331,72.1423,72.1057,72.1331,94841.0
2023-05-18 11:20:00,78.92,78.94,78.91,78.93,106535.0,72.1331,72.1514,72.124,72.1423,106535.0
2023-05-18 11:30:00,78.92,78.95,78.9,78.95,65916.0,72.1331,72.1605,72.1148,72.1605,65916.0
2023-05-18 11:40:00,78.95,78.95,78.92,78.92,115651.0,72.1605,72.1605,72.1331,72.1331,115651.0
2023-05-18 11:50:00,78.93,78.95,78.92,78.94,138370.0,72.1423,72.1605,72.1331,72.1514,138370.0
2023-05-18 12:00:00,78.94,78.94,78.93,78.94,88189.0,72.1514,72.1514,72.1423,72.1514,88189.0
2023-05-18 12:10:00,78.94,78.94,78.9,78.92,196345.0,72.1514,72.1514,72.1148,72.1331,196345.0
2023-05-18 12:20:00,78.92,78.92,78.9,78.91,102351.0,72.1331,72.1331,72.1148,72.124,102351.0
2023-05-18 12:30:00,78.91,78.91,78.89,78.9,376034.0,72.124,72.124,72.1057,72.1148,376034.0
2023-05-18 12:40:00,78.9,78.92,78.89,78.91,59813.0,72.1148,72.1331,72.1057,72.124,59813.0
2023-05-18 12:50:00,78.92,78.92,78.9,78.91,56705.0,72.1331,72.1331,72.1148,72.124,56705.0
2023-05-18 13:00:00,78.91,78.91,78.9,78.91,397287.0,72.124,72.124,72.1148,72.124,397287.0
2023-05-18 13:10:00,78.91,78.91,78.88,78.89,54292.0,72.124,72.124,72.0966,72.1057,54292.0
2023-05-18 13:20:00,78.89,78.91,78.88,78.9,101322.0,72.1057,72.124,72.0966,72.1148,101322.0
2023-05-18 13:30:00,78.91,78.91,78.87,78.87,69477.0,72.124,72.124,72.0874,72.0874,69477.0
2023-05-18 13:40:00,78.88,78.88,78.84,78.86,68981.0,72.0966,72.0966,72.06,72.0783,68981.0
2023-05-18 13:50:00,78.86,78.88,78.86,78.88,44258.0,72.0783,72.0966,72.0783,72.0966,44258.0
2023-05-18 14:00:00,78.87,78.88,78.81,78.81,455651.0,72.0874,72.0966,72.0326,72.0326,455651.0
2023-05-18 14:10:00,78.82,78.85,78.81,78.84,103092.0,72.0417,72.0691,72.0326,72.06,103092.0
2023-05-18 14:20:00,78.84,78.88,78.84,78.88,90474.0,72.06,72.0966,72.06,72.0966,90474.0
2023-05-18 14:30:00,78.88,78.88,78.83,78.84,190531.0,72.0966,72.0966,72.0509,72.06,190531.0
2023-05-18 14:40:00,78.84,78.84,78.8,78.82,62828.0,72.06,72.06,72.0234,72.0417,62828.0
2023-05-18 14:50:00,78.82,78.84,78.81,78.83,160024.0,72.0417,72.06,72.0326,72.0509,160024.0
2023-05-18 15:00:00,78.84,78.85,78.81,78.81,129509.0,72.06,72.0691,72.0326,72.0326,129509.0
2023-05-18 15:10:00,78.81,78.82,78.8,78.81,124609.0,72.0326,72.0417,72.0234,72.0326,124609.0
2023-05-18 15:20:00,78.81,78.81,78.8,78.81,181264.0,72.0326,72.0326,72.0234,72.0326,181264.0
2023-05-18 15:30:00,78.81,78.85,78.8,78.84,195452.0,72.0326,72.0691,72.0234,72.06,195452.0
2023-05-18 15:40:00,78.84,78.91,78.84,78.9,102686.0,72.06,72.124,72.06,72.1148,102686.0
2023-05-18 15:50:00,78.91,78.91,78.84,78.87,404739.0,72.124,72.124,72.06,72.0874,404739.0
2023-05-19 09:30:00,78.84,78.84,78.75,78.76,56269.0,72.06,72.06,71.9777,71.9869,56269.0
2023-05-19 09:40:00,78.71,78.75,78.66,78.73,33870.0,71.9412,71.9777,71.8955,71.9595,33870.0
2023-05-19 09:50:00,78.73,78.76,78.71,78.75,18281.0,71.9595,71.9869,71.9412,71.9777,18281.0
2023-05-19 10:00:00,78.75,78.75,78.7,78.72,135455.0,71.9777,71.9777,71.932,71.9503,135455.0
2023-05-19 10:10:00,78.7,78.74,78.7,78.73,34259.0,71.932,71.9686,71.932,71.9595,34259.0
2023-05-19 10:20:00,78.74,78.78,78.74,78.77,111995.0,71.9686,72.0052,71.9686,71.996,111995.0
2023-05-19 10:30:00,78.77,78.78,78.76,78.78,58289.0,71.996,72.0052,71.9869,72.0052,58289.0
2023-05-19 10:40:00,78.78,78.78,78.74,78.75,118286.0,72.0052,72.0052,71.9686,71.9777,118286.0
2023-05-19 10:50:00,78.74,78.75,78.7,78.72,20458.0,71.9686,71.9777,71.932,71.9503,20458.0
2023-05-19 11:00:00,78.72,78.76,78.71,78.73,58271.0,71.9503,71.9869,71.9412,71.9595,58271.0
2023-05-19 11:10:00,78.74,78.9,78.72,78.9,270741.0,71.9686,72.1148,71.9503,72.1148,270741.0
2023-05-19 11:20:00,78.89,78.95,78.88,78.9,125591.0,72.1057,72.1605,72.0966,72.1148,125591.0
2023-05-19 11:30:00,78.9,78.96,78.88,78.9,49759.0,72.1148,72.1697,72.0966,72.1148,49759.0
2023-05-19 11:40:00,78.9,78.94,78.86,78.87,196885.0,72.1148,72.1514,72.0783,72.0874,196885.0
2023-05-19 11:50:00,78.86,78.88,78.81,78.88,94561.0,72.0783,72.0966,72.0326,72.0966,94561.0
2023-05-19 12:00:00,78.87,78.9,78.83,78.84,56542.0,72.0874,72.1148,72.0509,72.06,56542.0
2023-05-19 12:10:00,78.84,78.86,78.82,78.84,81054.0,72.06,72.0783,72.0417,72.06,81054.0
2023-05-19 12:20:00,78.84,78.86,78.83,78.85,40949.0,72.06,72.0783,72.0509,72.0691,40949.0
2023-05-19 12:30:00,78.84,78.88,78.82,78.87,51505.0,72.06,72.0966,72.0417,72.0874,51505.0
2023-05-19 12:40:00,78.86,78.88,78.84,78.86,40343.0,72.0783,72.0966,72.06,72.0783,40343.0
2023-05-19 12:50:00,78.86,78.9,78.84,78.88,196767.0,72.0783,72.1148,72.06,72.0966,196767.0
2023-05-19 13:00:00,78.88,78.88,78.85,78.85,212096.0,72.0966,72.0966,72.0691,72.0691,212096.0
2023-05-19 13:10:00,78.86,78.86,78.84,78.85,30339.0,72.0783,72.0783,72.06,72.0691,30339.0
2023-05-19 13:20:00,78.86,78.86,78.84,78.84,56631.0,72.0783,72.0783,72.06,72.06,56631.0
2023-05-19 13:30:00,78.85,78.86,78.84,78.84,28284.0,72.0691,72.0783,72.06,72.06,28284.0
2023-05-19 13:40:00,78.84,78.85,78.82,78.83,127897.0,72.06,72.0691,72.0417,72.0509,127897.0
2023-05-19 13:50:00,78.83,78.83,78.82,78.83,37933.0,72.0509,72.0509,72.0417,72.0509,37933.0
2023-05-19 14:00:00,78.83,78.83,78.8,78.81,39742.0,72.0509,72.0509,72.0234,72.0326,39742.0
2023-05-19 14:10:00,78.81,78.81,78.76,78.78,43745.0,72.0326,72.0326,71.9869,72.0052,43745.0
2023-05-19 14:20:00,78.78,78.79,78.77,78.78,33770.0,72.0052,72.0143,71.996,72.0052,33770.0
2023-05-19 14:30:00,78.77,78.8,78.77,78.8,35796.0,71.996,72.0234,71.996,72.0234,35796.0
2023-05-19 14:40:00,78.8,78.8,78.76,78.77,37518.0,72.0234,72.0234,71.9869,71.996,37518.0
2023-05-19 14:50:00,78.77,78.77,78.74,78.75,55587.0,71.996,71.996,71.9686,71.9777,55587.0
2023-05-19 15:00:00,78.75,78.76,78.73,78.75,95944.0,71.9777,71.9869,71.9595,71.9777,95944.0
2023-05-19 15:10:00,78.75,78.77,78.74,78.75,37441.0,71.9777,71.996,71.9686,71.9777,37441.0
2023-05-19 15:20:00,78.74,78.76,78.74,78.75,40039.0,71.9686,71.9869,71.9686,71.9777,40039.0
2023-05-19 15:30:00,78.75,78.76,78.72,78.75,92622.0,71.9777,71.9869,71.9503,71.9777,92622.0
2023-05-19 15:40:00,78.74,78.76,78.72,78.75,82278.0,71.9686,71.9869,71.9503,71.9777,82278.0
2023-05-19 15:50:00,78.75,78.76,78.73,78.74,1002239.0,71.9777,71.9869,71.9595,71.9686,1002239.0
2023-05-22 09:30:00,78.84,78.85,78.79,78.84,62587.0,72.06,72.0691,72.0143,72.06,62587.0
2023-05-22 09:40:00,78.84,78.85,78.82,78.84,327633.0,72.06,72.0691,72.0417,72.06,327633.0
2023-05-22 09:50:00,78.84,78.84,78.81,78.81,45812.0,72.06,72.06,72.0326,72.0326,45812.0
2023-05-22 10:00:00,78.82,78.95,78.79,78.9,82530.0,72.0417,72.1605,72.0143,72.1148,82530.0
2023-05-22 10:10:00,78.89,78.92,78.8,78.83,58873.0,72.1057,72.1331,72.0234,72.0509,58873.0
2023-05-22 10:20:00,78.83,78.89,78.81,78.82,316945.0,72.0509,72.1057,72.0326,72.0417,316945.0
2023-05-22 10:30:00,78.82,78.85,78.82,78.82,106207.0,72.0417,72.0691,72.0417,72.0417,106207.0
2023-05-22 10:40:00,78.82,78.83,78.79,78.79,106331.0,72.0417,72.0509,72.0143,72.0143,106331.0
2023-05-22 10:50:00,78.79,78.81,78.76,78.76,89309.0,72.0143,72.0326,71.9869,71.9869,89309.0
2023-05-22 11:00:00,78.76,78.82,78.76,78.81,144728.0,71.9869,72.0417,71.9869,72.0326,144728.0
2023-05-22 11:10:00,78.8,78.81,78.76,78.77,25504.0,72.0234,72.0326,71.9869,71.996,25504.0
2023-05-22 11:20:00,78.78,78.81,78.77,78.8,51227.0,72.0052,72.0326,71.996,72.0234,51227.0
2023-05-22 11:30:00,78.8,78.82,78.77,78.78,18910.0,72.0234,72.0417,71.996,72.0052,18910.0
2023-05-22 11:40:00,78.77,78.79,78.76,78.79,57439.0,71.996,72.0143,71.9869,72.0143,57439.0
2023-05-22 11:50:00,78.79,78.8,78.76,78.77,53143.0,72.0143,72.0234,71.9869,71.996,53143.0
2023-05-22 12:00:00,78.76,78.77,78.75,78.76,28402.0,71.9869,71.996,71.9777,71.9869,28402.0
2023-05-22 12:10:00,78.76,78.77,78.74,78.77,36878.0,71.9869,71.996,71.9686,71.996,36878.0
2023-05-22 12:20:00,78.77,78.8,78.77,78.8,70112.0,71.996,72.0234,71.996,72.0234,70112.0
2023-05-22 12:30:00,78.79,78.8,78.77,78.77,40441.0,72.0143,72.0234,71.996,71.996,40441.0
2023-05-22 12:40:00,78.78,78.8,78.77,78.79,81046.0,72.0052,72.0234,71.996,72.0143,81046.0
2023-05-22 12:50:00,78.8,78.82,78.8,78.81,41920.0,72.0234,72.0417,72.0234,72.0326,41920.0
2023-05-22 13:00:00,78.81,78.81,78.79,78.79,26234.0,72.0326,72.0326,72.0143,72.0143,26234.0
2023-05-22 13:10:00,78.8,78.87,78.79,78.81,93037.0,72.0234,72.0874,72.0143,72.0326,93037.0
2023-05-22 13:20:00,78.82,78.85,78.81,78.84,25052.0,72.0417,72.0691,72.0326,72.06,25052.0
2023-05-22 13:30:00,78.84,78.86,78.83,78.85,191397.0,72.06,72.0783,72.0509,72.0691,191397.0
2023-05-22 13:40:00,78.85,78.88,78.84,78.86,78559.0,72.0691,72.0966,72.06,72.0783,78559.0
2023-05-22 13:50:00,78.85,78.88,78.84,78.86,414008.0,72.0691,72.0966,72.06,72.0783,414008.0
2023-05-22 14:00:00,78.86,78.87,78.83,78.84,46958.0,72.0783,72.0874,72.0509,72.06,46958.0
2023-05-22 14:10:00,78.84,78.86,78.83,78.85,39810.0,72.06,72.0783,72.0509,72.0691,39810.0
2023-05-22 14:20:00,78.84,78.87,78.84,78.86,20740.0,72.06,72.0874,72.06,72.0783,20740.0
2023-05-22 14:30:00,78.86,78.87,78.84,78.86,90215.0,72.0783,72.0874,72.06,72.0783,90215.0
2023-05-22 14:40:00,78.86,78.86,78.8,78.82,52084.0,72.0783,72.0783,72.0234,72.0417,52084.0
2023-05-22 14:50:00,78.82,78.84,78.81,78.83,157951.0,72.0417,72.06,72.0326,72.0509,157951.0
2023-05-22 15:00:00,78.83,78.85,78.81,78.83,26331.0,72.0509,72.0691,72.0326,72.0509,26331.0
2023-05-22 15:10:00,78.82,78.83,78.79,78.8,586576.0,72.0417,72.0509,72.0143,72.0234,586576.0
2023-05-22 15:20:00,78.8,78.8,78.77,78.78,111546.0,72.0234,72.0234,71.996,72.0052,111546.0
2023-05-22 15:30:00,78.77,78.79,78.77,78.78,63797.0,71.996,72.0143,71.996,72.0052,63797.0
2023-05-22 15:40:00,78.77,78.79,78.76,78.77,76974.0,71.996,72.0143,71.9869,71.996,76974.0
2023-05-22 15:50:00,78.76,78.77,78.74,78.77,274374.0,71.9869,71.996,71.9686,71.996,274374.0
2023-05-23 09:30:00,78.71,78.72,78.63,78.69,218261.0,71.9412,71.9503,71.8681,71.9229,218261.0
2023-05-23 09:40:00,78.69,78.73,78.59,78.64,58199.0,71.9229,71.9595,71.8315,71.8772,58199.0
2023-05-23 09:50:00,78.64,78.72,78.61,78.66,66789.0,71.8772,71.9503,71.8498,71.8955,66789.0
2023-05-23 10:00:00,78.65,78.73,78.65,78.7,24144.0,71.8863,71.9595,71.8863,71.932,24144.0
2023-05-23 10:10:00,78.71,78.79,78.69,78.78,34871.0,71.9412,72.0143,71.9229,72.0052,34871.0
2023-05-23 10:20:00,78.79,78.8,78.75,78.76,37561.0,72.0143,72.0234,71.9777,71.9869,37561.0
2023-05-23 10:30:00,78.76,78.78,78.74,78.74,18426.0,71.9869,72.0052,71.9686,71.9686,18426.0
2023-05-23 10:40:00,78.74,78.77,78.73,78.77,217223.0,71.9686,71.996,71.9595,71.996,217223.0
2023-05-23 10:50:00,78.76,78.79,78.75,78.78,13854.0,71.9869,72.0143,71.9777,72.0052,13854.0
2023-05-23 11:00:00,78.77,78.79,78.75,78.79,386122.0,71.996,72.0143,71.9777,72.0143,386122.0
2023-05-23 11:10:00,78.78,78.81,78.77,78.8,102754.0,72.0052,72.0326,71.996,72.0234,102754.0
2023-05-23 11:20:00,78.8,78.81,78.77,78.8,165202.0,72.0234,72.0326,71.996,72.0234,165202.0
2023-05-23 11:30:00,78.8,78.8,78.73,78.73,59627.0,72.0234,72.0234,71.9595,71.9595,59627.0
2023-05-23 11:40:00,78.73,78.76,78.72,78.76,22673.0,71.9595,71.9869,71.9503,71.9869,22673.0
2023-05-23 11:50:00,78.76,78.78,78.74,78.77,130443.0,71.9869,72.0052,71.9686,71.996,130443.0
2023-05-23 12:00:00,78.76,78.77,78.73,78.73,23310.0,71.9869,71.996,71.9595,71.9595,23310.0
2023-05-23 12:10:00,78.74,78.75,78.73,78.75,31218.0,71.9686,71.9777,71.9595,71.9777,31218.0
2023-05-23 12:20:00,78.75,78.78,78.75,78.78,44170.0,71.9777,72.0052,71.9777,72.0052,44170.0
2023-05-23 12:30:00,78.78,78.81,78.77,78.81,98737.0,72.0052,72.0326,71.996,72.0326,98737.0
2023-05-23 12:40:00,78.81,78.82,78.8,78.81,80802.0,72.0326,72.0417,72.0234,72.0326,80802.0
2023-05-23 12:50:00,78.81,78.82,78.79,78.82,34107.0,72.0326,72.0417,72.0143,72.0417,34107.0
2023-05-23 13:00:00,78.82,78.85,78.79,78.8,64313.0,72.0417,72.0691,72.0143,72.0234,64313.0
2023-05-23 13:10:00,78.8,78.83,78.78,78.79,27600.0,72.0234,72.0509,72.0052,72.0143,27600.0
2023-05-23 13:20:00,78.79,78.84,78.79,78.81,79555.0,72.0143,72.06,72.0143,72.0326,79555.0
2023-05-23 13:30:00,78.81,78.82,78.8,78.81,58219.0,72.0326,72.0417,72.0234,72.0326,58219.0
2023-05-23 13:40:00,78.81,78.82,78.78,78.81,88793.0,72.0326,72.0417,72.0052,72.0326,88793.0
2023-05-23 13:50:00,78.81,78.82,78.8,78.81,92432.0,72.0326,72.0417,72.0234,72.0326,92432.0
2023-05-23 14:00:00,78.8,78.81,78.79,78.8,46581.0,72.0234,72.0326,72.0143,72.0234,46581.0
2023-05-23 14:10:00,78.8,78.85,78.79,78.84,76711.0,72.0234,72.0691,72.0143,72.06,76711.0
2023-05-23 14:20:00,78.84,78.87,78.84,78.86,145398.0,72.06,72.0874,72.06,72.0783,145398.0
2023-05-23 14:30:00,78.86,78.91,78.84,78.91,759354.0,72.0783,72.124,72.06,72.124,759354.0
2023-05-23 14:40:00,78.91,78.93,78.89,78.92,178131.0,72.124,72.1423,72.1057,72.1331,178131.0
2023-05-23 14:50:00,78.92,78.94,78.91,78.92,106891.0,72.1331,72.1514,72.124,72.1331,106891.0
2023-05-23 15:00:00,78.92,78.93,78.89,78.89,27396.0,72.1331,72.1423,72.1057,72.1057,27396.0
2023-05-23 15:10:00,78.89,78.89,78.85,78.87,74554.0,72.1057,72.1057,72.0691,72.0874,74554.0
2023-05-23 15:20:00,78.87,78.89,78.85,78.89,75658.0,72.0874,72.1057,72.0691,72.1057,75658.0
2023-05-23 15:30:00,78.89,78.89,78.87,78.89,95211.0,72.1057,72.1057,72.0874,72.1057,95211.0
2023-05-23 15:40:00,78.89,78.9,78.88,78.89,85256.0,72.1057,72.1148,72.0966,72.1057,85256.0
2023-05-23 15:50:00,78.89,78.89,78.86,78.88,539938.0,72.1057,72.1057,72.0783,72.0966,539938.0
2023-05-24 09:30:00,78.95,78.95,78.86,78.89,72715.0,72.1605,72.1605,72.0783,72.1057,72715.0
2023-05-24 09:40:00,78.9,78.9,78.84,78.88,85149.0,72.1148,72.1148,72.06,72.0966,85149.0
2023-05-24 09:50:00,78.89,78.89,78.82,78.83,75342.0,72.1057,72.1057,72.0417,72.0509,75342.0
2023-05-24 10:00:00,78.83,78.83,78.77,78.79,96847.0,72.0509,72.0509,71.996,72.0143,96847.0
2023-05-24 10:10:00,78.79,78.8,78.76,78.77,57844.0,72.0143,72.0234,71.9869,71.996,57844.0
2023-05-24 10:20:00,78.77,78.82,78.76,78.82,38324.0,71.996,72.0417,71.9869,72.0417,38324.0
2023-05-24 10:30:00,78.81,78.83,78.78,78.82,37860.0,72.0326,72.0509,72.0052,72.0417,37860.0
2023-05-24 10:40:00,78.81,78.83,78.78,78.79,34690.0,72.0326,72.0509,72.0052,72.0143,34690.0
2023-05-24 10:50:00,78.78,78.8,78.78,78.8,34960.0,72.0052,72.0234,72.0052,72.0234,34960.0
2023-05-24 11:00:00,78.8,78.8,78.72,78.78,45638.0,72.0234,72.0234,71.9503,72.0052,45638.0
2023-05-24 11:10:00,78.78,78.81,78.78,78.79,33752.0,72.0052,72.0326,72.0052,72.0143,33752.0
2023-05-24 11:20:00,78.79,78.83,78.78,78.81,37247.0,72.0143,72.0509,72.0052,72.0326,37247.0
2023-05-24 11:30:00,78.81,78.81,78.76,78.77,49054.0,72.0326,72.0326,71.9869,71.996,49054.0
2023-05-24 11:40:00,78.78,78.8,78.75,78.75,63824.0,72.0052,72.0234,71.9777,71.9777,63824.0
2023-05-24 11:50:00,78.75,78.75,78.67,78.7,77422.0,71.9777,71.9777,71.9046,71.932,77422.0
2023-05-24 12:00:00,78.7,78.7,78.65,78.7,75374.0,71.932,71.932,71.8863,71.932,75374.0
2023-05-24 12:10:00,78.69,78.7,78.58,78.61,70264.0,71.9229,71.932,71.8224,71.8498,70264.0
2023-05-24 12:20:00,78.6,78.62,78.58,78.6,23183.0,71.8406,71.8589,71.8224,71.8406,23183.0
2023-05-24 12:30:00,78.6,78.65,78.6,78.65,18672.0,71.8406,71.8863,71.8406,71.8863,18672.0
2023-05-24 12:40:00,78.65,78.67,78.64,78.66,53180.0,71.8863,71.9046,71.8772,71.8955,53180.0
2023-05-24 12:50:00,78.66,78.67,78.64,78.65,28353.0,71.8955,71.9046,71.8772,71.8863,28353.0
2023-05-24 13:00:00,78.65,78.7,78.61,78.67,122342.0,71.8863,71.932,71.8498,71.9046,122342.0
2023-05-24 13:10:00,78.66,78.67,78.63,78.65,38101.0,71.8955,71.9046,71.8681,71.8863,38101.0
2023-05-24 13:20:00,78.66,78.69,78.64,78.67,114535.0,71.8955,71.9229,71.8772,71.9046,114535.0
2023-05-24 13:30:00,78.67,78.71,78.66,78.69,28952.0,71.9046,71.9412,71.8955,71.9229,28952.0
2023-05-24 13:40:00,78.69,78.72,78.68,78.71,36431.0,71.9229,71.9503,71.9138,71.9412,36431.0
2023-05-24 13:50:00,78.7,78.73,78.7,78.71,72478.0,71.932,71.9595,71.932,71.9412,72478.0
2023-05-24 14:00:00,78.7,78.75,78.68,78.72,92238.0,71.932,71.9777,71.9138,71.9503,92238.0
2023-05-24 14:10:00,78.73,78.78,78.72,78.77,17599.0,71.9595,72.0052,71.9503,71.996,17599.0
2023-05-24 14:20:00,78.78,78.78,78.76,78.77,38017.0,72.0052,72.0052,71.9869,71.996,38017.0
2023-05-24 14:30:00,78.79,78.81,78.77,78.78,182126.0,72.0143,72.0326,71.996,72.0052,182126.0
2023-05-24 14:40:00,78.79,78.8,78.77,78.78,19835.0,72.0143,72.0234,71.996,72.0052,19835.0
2023-05-24 14:50:00,78.78,78.78,78.72,78.72,58818.0,72.0052,72.0052,71.9503,71.9503,58818.0
2023-05-24 15:00:00,78.73,78.73,78.69,78.72,25549.0,71.9595,71.9595,71.9229,71.9503,25549.0
2023-05-24 15:10:00,78.71,78.74,78.7,78.72,37564.0,71.9412,71.9686,71.932,71.9503,37564.0
2023-05-24 15:20:00,78.73,78.73,78.71,78.72,66070.0,71.9595,71.9595,71.9412,71.9503,66070.0
2023-05-24 15:30:00,78.72,78.72,78.68,78.7,52137.0,71.9503,71.9503,71.9138,71.932,52137.0
2023-05-24 15:40:00,78.7,78.72,78.68,78.7,55722.0,71.932,71.9503,71.9138,71.932,55722.0
2023-05-24 15:50:00,78.69,78.7,78.62,78.64,251123.0,71.9229,71.932,71.8589,71.8772,251123.0
2023-05-25 09:30:00,78.62,78.64,78.52,78.55,63602.0,71.8589,71.8772,71.7675,71.7949,63602.0
2023-05-25 09:40:00,78.55,78.57,78.49,78.52,30538.0,71.7949,71.8132,71.7401,71.7675,30538.0
2023-05-25 09:50:00,78.52,78.54,78.49,78.5,25730.0,71.7675,71.7858,71.7401,71.7492,25730.0
2023-05-25 10:00:00,78.5,78.58,78.49,78.58,252507.0,71.7492,71.8224,71.7401,71.8224,252507.0
2023-05-25 10:10:00,78.58,78.6,78.56,78.59,57081.0,71.8224,71.8406,71.8041,71.8315,57081.0
2023-05-25 10:20:00,78.59,78.6,78.55,78.56,62926.0,71.8315,71.8406,71.7949,71.8041,62926.0
2023-05-25 10:30:00,78.56,78.6,78.55,78.56,124876.0,71.8041,71.8406,71.7949,71.8041,124876.0
2023-05-25 10:40:00,78.56,78.57,78.53,78.56,134812.0,71.8041,71.8132,71.7767,71.8041,134812.0
2023-05-25 10:50:00,78.56,78.56,78.52,78.53,84950.0,71.8041,71.8041,71.7675,71.7767,84950.0
2023-05-25 11:00:00,78.53,78.54,78.52,78.53,163488.0,71.7767,71.7858,71.7675,71.7767,163488.0
2023-05-25 11:10:00,78.53,78.54,78.51,78.52,169270.0,71.7767,71.7858,71.7584,71.7675,169270.0
2023-05-25 11:20:00,78.52,78.52,78.49,78.49,20676.0,71.7675,71.7675,71.7401,71.7401,20676.0
2023-05-25 11:30:00,78.48,78.5,78.44,78.45,135839.0,71.731,71.7492,71.6944,71.7035,135839.0
2023-05-25 11:40:00,78.45,78.46,78.43,78.45,81886.0,71.7035,71.7127,71.6853,71.7035,81886.0
2023-05-25 11:50:00,78.45,78.47,78.41,78.47,221163.0,71.7035,71.7218,71.667,71.7218,221163.0
2023-05-25 12:00:00,78.47,78.48,78.45,78.46,120722.0,71.7218,71.731,71.7035,71.7127,120722.0
2023-05-25 12:10:00,78.45,78.47,78.44,78.46,59174.0,71.7035,71.7218,71.6944,71.7127,59174.0
2023-05-25 12:20:00,78.46,78.47,78.44,78.45,211539.0,71.7127,71.7218,71.6944,71.7035,211539.0
2023-05-25 12:30:00,78.45,78.46,78.42,78.45,111780.0,71.7035,71.7127,71.6761,71.7035,111780.0
2023-05-25 12:40:00,78.45,78.47,78.39,78.41,183427.0,71.7035,71.7218,71.6487,71.667,183427.0
2023-05-25 12:50:00,78.4,78.43,78.39,78.42,81218.0,71.6578,71.6853,71.6487,71.6761,81218.0
2023-05-25 13:00:00,78.42,78.45,78.4,78.44,84462.0,71.6761,71.7035,71.6578,71.6944,84462.0
2023-05-25 13:10:00,78.44,78.45,78.43,78.44,178661.0,71.6944,71.7035,71.6853,71.6944,178661.0
2023-05-25 13:20:00,78.44,78.44,78.41,78.43,28340.0,71.6944,71.6944,71.667,71.6853,28340.0
2023-05-25 13:30:00,78.43,78.46,78.42,78.45,154413.0,71.6853,71.7127,71.6761,71.7035,154413.0
2023-05-25 13:40:00,78.45,78.47,78.44,78.45,26013.0,71.7035,71.7218,71.6944,71.7035,26013.0
2023-05-25 13:50:00,78.46,78.47,78.44,78.45,134611.0,71.7127,71.7218,71.6944,71.7035,134611.0
2023-05-25 14:00:00,78.44,78.45,78.42,78.43,99712.0,71.6944,71.7035,71.6761,71.6853,99712.0
2023-05-25 14:10:00,78.43,78.43,78.39,78.4,88471.0,71.6853,71.6853,71.6487,71.6578,88471.0
2023-05-25 14:20:00,78.4,78.43,78.38,78.42,483257.0,71.6578,71.6853,71.6396,71.6761,483257.0
2023-05-25 14:30:00,78.42,78.42,78.36,78.38,36406.0,71.6761,71.6761,71.6213,71.6396,36406.0
2023-05-25 14:40:00,78.38,78.4,78.36,78.39,113265.0,71.6396,71.6578,71.6213,71.6487,113265.0
2023-05-25 14:50:00,78.38,78.39,78.34,78.35,44397.0,71.6396,71.6487,71.603,71.6121,44397.0
2023-05-25 15:00:00,78.34,78.36,78.32,78.34,89645.0,71.603,71.6213,71.5847,71.603,89645.0
2023-05-25 15:10:00,78.35,78.36,78.32,78.33,75580.0,71.6121,71.6213,71.5847,71.5939,75580.0
2023-05-25 15:20:00,78.33,78.34,78.3,78.31,29523.0,71.5939,71.603,71.5664,71.5756,29523.0
2023-05-25 15:30:00,78.31,78.35,78.31,78.33,54471.0,71.5756,71.6121,71.5756,71.5939,54471.0
2023-05-25 15:40:00,78.32,78.33,78.3,78.31,187446.0,71.5847,71.5939,71.5664,71.5756,187446.0
2023-05-25 15:50:00,78.31,78.33,78.29,78.32,235813.0,71.5756,71.5939,71.5573,71.5847,235813.0
2023-05-26 09:30:00,78.26,78.32,78.25,78.32,99812.0,71.5299,71.5847,71.5207,71.5847,99812.0
2023-05-26 09:40:00,78.33,78.37,78.32,78.33,94561.0,71.5939,71.6304,71.5847,71.5939,94561.0
2023-05-26 09:50:00,78.33,78.36,78.29,78.3,40127.0,71.5939,71.6213,71.5573,71.5664,40127.0
2023-05-26 10:00:00,78.32,78.48,78.32,78.48,73469.0,71.5847,71.731,71.5847,71.731,73469.0
2023-05-26 10:10:00,78.47,78.51,78.44,78.45,46015.0,71.7218,71.7584,71.6944,71.7035,46015.0
2023-05-26 10:20:00,78.45,78.48,78.44,78.45,41647.0,71.7035,71.731,71.6944,71.7035,41647.0
2023-05-26 10:30:00,78.45,78.47,78.42,78.43,691372.0,71.7035,71.7218,71.6761,71.6853,691372.0
2023-05-26 10:40:00,78.42,78.43,78.37,78.38,31021.0,71.6761,71.6853,71.6304,71.6396,31021.0
2023-05-26 10:50:00,78.38,78.39,78.35,78.35,214573.0,71.6396,71.6487,71.6121,71.6121,214573.0
2023-05-26 11:00:00,78.35,78.36,78.29,78.29,44173.0,71.6121,71.6213,71.5573,71.5573,44173.0
2023-05-26 11:10:00,78.28,78.28,78.22,78.28,57556.0,71.5482,71.5482,71.4933,71.5482,57556.0
2023-05-26 11:20:00,78.28,78.31,78.25,78.28,192375.0,71.5482,71.5756,71.5207,71.5482,192375.0
2023-05-26 11:30:00,78.28,78.33,78.27,78.32,14284.0,71.5482,71.5939,71.539,71.5847,14284.0
2023-05-26 11:40:00,78.33,78.37,78.33,78.37,139771.0,71.5939,71.6304,71.5939,71.6304,139771.0
2023-05-26 11:50:00,78.36,78.37,78.34,78.35,373572.0,71.6213,71.6304,71.603,71.6121,373572.0
2023-05-26 12:00:00,78.36,78.36,78.32,78.34,52313.0,71.6213,71.6213,71.5847,71.603,52313.0
2023-05-26 12:10:00,78.34,78.4,78.34,78.4,39964.0,71.603,71.6578,71.603,71.6578,39964.0
2023-05-26 12:20:00,78.4,78.41,78.38,78.39,164755.0,71.6578,71.667,71.6396,71.6487,164755.0
2023-05-26 12:30:00,78.39,78.39,78.37,78.39,153276.0,71.6487,71.6487,71.6304,71.6487,153276.0
2023-05-26 12:40:00,78.39,78.39,78.37,78.38,145174.0,71.6487,71.6487,71.6304,71.6396,145174.0
2023-05-26 12:50:00,78.38,78.4,78.38,78.39,44468.0,71.6396,71.6578,71.6396,71.6487,44468.0
2023-05-26 13:00:00,78.4,78.43,78.39,78.42,61274.0,71.6578,71.6853,71.6487,71.6761,61274.0
2023-05-26 13:10:00,78.43,78.46,78.42,78.45,49741.0,71.6853,71.7127,71.6761,71.7035,49741.0
2023-05-26 13:20:00,78.45,78.46,78.45,78.45,72301.0,71.7035,71.7127,71.7035,71.7035,72301.0
2023-05-26 13:30:00,78.45,78.46,78.45,78.46,115994.0,71.7035,71.7127,71.7035,71.7127,115994.0
2023-05-26 13:40:00,78.45,78.46,78.43,78.45,183135.0,71.7035,71.7127,71.6853,71.7035,183135.0
2023-05-26 13:50:00,78.45,78.49,78.45,78.48,106926.0,71.7035,71.7401,71.7035,71.731,106926.0
2023-05-26 14:00:00,78.48,78.49,78.46,78.47,45409.0,71.731,71.7401,71.7127,71.7218,45409.0
2023-05-26 14:10:00,78.47,78.48,78.46,78.48,44322.0,71.7218,71.731,71.7127,71.731,44322.0
2023-05-26 14:20:00,78.48,78.5,78.47,78.5,30643.0,71.731,71.7492,71.7218,71.7492,30643.0
2023-05-26 14:30:00,78.49,78.5,78.47,78.48,94665.0,71.7401,71.7492,71.7218,71.731,94665.0
2023-05-26 14:40:00,78.47,78.49,78.47,78.48,19537.0,71.7218,71.7401,71.7218,71.731,19537.0
2023-05-26 14:50:00,78.49,78.5,78.48,78.48,27883.0,71.7401,71.7492,71.731,71.731,27883.0
2023-05-26 15:00:00,78.48,78.7,78.47,78.51,133790.0,71.731,71.932,71.7218,71.7584,133790.0
2023-05-26 15:10:00,78.51,78.52,78.49,78.52,23894.0,71.7584,71.7675,71.7401,71.7675,23894.0
2023-05-26 15:20:00,78.52,78.52,78.49,78.5,32860.0,71.7675,71.7675,71.7401,71.7492,32860.0
2023-05-26 15:30:00,78.5,78.5,78.49,78.5,27047.0,71.7492,71.7492,71.7401,71.7492,27047.0
2023-05-26 15:40:00,78.49,78.53,78.49,78.53,29633.0,71.7401,71.7767,71.7401,71.7767,29633.0
2023-05-26 15:50:00,78.52,78.54,78.5,78.51,60968.0,71.7675,71.7858,71.7492,71.7584,60968.0
2023-05-30 09:30:00,78.78,78.9,78.78,78.81,566947.0,72.0052,72.1148,72.0052,72.0326,566947.0
2023-05-30 09:40:00,78.82,78.86,78.79,78.84,48332.0,72.0417,72.0783,72.0143,72.06,48332.0
2023-05-30 09:50:00,78.84,78.87,78.82,78.85,36397.0,72.06,72.0874,72.0417,72.0691,36397.0
2023-05-30 10:00:00,78.84,78.86,78.8,78.84,40795.0,72.06,72.0783,72.0234,72.06,40795.0
2023-05-30 10:10:00,78.84,78.86,78.81,78.82,177255.0,72.06,72.0783,72.0326,72.0417,177255.0
2023-05-30 10:20:00,78.82,78.87,78.81,78.87,151017.0,72.0417,72.0874,72.0326,72.0874,151017.0
2023-05-30 10:30:00,78.89,78.93,78.89,78.91,46236.0,72.1057,72.1423,72.1057,72.124,46236.0
2023-05-30 10:40:00,78.91,78.93,78.9,78.9,166983.0,72.124,72.1423,72.1148,72.1148,166983.0
2023-05-30 10:50:00,78.91,78.94,78.9,78.93,36693.0,72.124,72.1514,72.1148,72.1423,36693.0
2023-05-30 11:00:00,78.93,78.96,78.92,78.94,141573.0,72.1423,72.1697,72.1331,72.1514,141573.0
2023-05-30 11:10:00,78.93,78.98,78.93,78.98,46064.0,72.1423,72.188,72.1423,72.188,46064.0
2023-05-30 11:20:00,78.98,78.99,78.94,78.98,51810.0,72.188,72.1971,72.1514,72.188,51810.0
2023-05-30 11:30:00,78.99,78.99,78.94,78.95,37088.0,72.1971,72.1971,72.1514,72.1605,37088.0
2023-05-30 11:40:00,78.95,78.96,78.92,78.93,52807.0,72.1605,72.1697,72.1331,72.1423,52807.0
2023-05-30 11:50:00,78.92,78.93,78.9,78.92,29864.0,72.1331,72.1423,72.1148,72.1331,29864.0
2023-05-30 12:00:00,78.93,78.98,78.92,78.97,171608.0,72.1423,72.188,72.1331,72.1788,171608.0
2023-05-30 12:10:00,78.97,78.99,78.96,78.98,106450.0,72.1788,72.1971,72.1697,72.188,106450.0
2023-05-30 12:20:00,78.97,78.98,78.93,78.94,43640.0,72.1788,72.188,72.1423,72.1514,43640.0
2023-05-30 12:30:00,78.95,78.95,78.91,78.92,45311.0,72.1605,72.1605,72.124,72.1331,45311.0
2023-05-30 12:40:00,78.92,78.95,78.91,78.94,51347.0,72.1331,72.1605,72.124,72.1514,51347.0
2023-05-30 12:50:00,78.94,78.96,78.94,78.95,27442.0,72.1514,72.1697,72.1514,72.1605,27442.0
2023-05-30 13:00:00,78.94,78.95,78.92,78.93,15693.0,72.1514,72.1605,72.1331,72.1423,15693.0
2023-05-30 13:10:00,78.93,78.99,78.93,78.98,610133.0,72.1423,72.1971,72.1423,72.188,610133.0
2023-05-30 13:20:00,78.98,78.98,78.95,78.98,27073.0,72.188,72.188,72.1605,72.188,27073.0
2023-05-30 13:30:00,78.98,79.01,78.97,79.0,34413.0,72.188,72.2154,72.1788,72.2062,34413.0
2023-05-30 13:40:00,78.99,79.01,78.98,78.99,92294.0,72.1971,72.2154,72.188,72.1971,92294.0
2023-05-30 13:50:00,79.0,79.01,78.99,79.0,90065.0,72.2062,72.2154,72.1971,72.2062,90065.0
2023-05-30 14:00:00,79.01,79.02,79.0,79.0,66244.0,72.2154,72.2245,72.2062,72.2062,66244.0
2023-05-30 14:10:00,79.0,79.01,78.99,79.01,50057.0,72.2062,72.2154,72.1971,72.2154,50057.0
2023-05-30 14:20:00,79.01,79.01,79.0,79.01,42752.0,72.2154,72.2154,72.2062,72.2154,42752.0
2023-05-30 14:30:00,79.0,79.03,78.99,79.0,61697.0,72.2062,72.2337,72.1971,72.2062,61697.0
2023-05-30 14:40:00,79.0,79.0,78.98,79.0,43587.0,72.2062,72.2062,72.188,72.2062,43587.0
2023-05-30 14:50:00,79.0,79.0,78.96,78.99,59929.0,72.2062,72.2062,72.1697,72.1971,59929.0
2023-05-30 15:00:00,78.98,79.01,78.98,79.0,87314.0,72.188,72.2154,72.188,72.2062,87314.0
2023-05-30 15:10:00,79.0,79.02,78.99,79.0,76031.0,72.2062,72.2245,72.1971,72.2062,76031.0
2023-05-30 15:20:00,79.0,79.0,78.97,79.0,63939.0,72.2062,72.2062,72.1788,72.2062,63939.0
2023-05-30 15:30:00,79.0,79.03,78.99,79.02,66454.0,72.2062,72.2337,72.1971,72.2245,66454.0
2023-05-30 15:40:00,79.03,79.04,79.0,79.03,546465.0,72.2337,72.2428,72.2062,72.2337,546465.0
2023-05-30 15:50:00,79.03,79.07,79.02,79.06,175920.0,72.2337,72.2702,72.2245,72.2611,175920.0
2023-05-31 09:30:00,79.13,79.13,79.08,79.11,509499.0,72.3251,72.3251,72.2794,72.3068,509499.0
2023-05-31 09:40:00,79.11,79.25,79.11,79.23,145328.0,72.3068,72.4347,72.3068,72.4165,145328.0
2023-05-31 09:50:00,79.23,79.25,79.18,79.22,51570.0,72.4165,72.4347,72.3708,72.4073,51570.0
2023-05-31 10:00:00,79.22,79.22,78.98,79.02,494647.0,72.4073,72.4073,72.188,72.2245,494647.0
2023-05-31 10:10:00,79.02,79.06,79.0,79.05,47422.0,72.2245,72.2611,72.2062,72.2519,47422.0
2023-05-31 10:20:00,79.05,79.09,79.04,79.06,100131.0,72.2519,72.2885,72.2428,72.2611,100131.0
2023-05-31 10:30:00,79.06,79.1,79.01,79.04,511415.0,72.2611,72.2976,72.2154,72.2428,511415.0
2023-05-31 10:40:00,79.05,79.09,79.01,79.08,855838.0,72.2519,72.2885,72.2154,72.2794,855838.0
2023-05-31 10:50:00,79.08,79.09,79.06,79.08,70769.0,72.2794,72.2885,72.2611,72.2794,70769.0
2023-05-31 11:00:00,79.08,79.09,79.02,79.05,227618.0,72.2794,72.2885,72.2245,72.2519,227618.0
2023-05-31 11:10:00,79.05,79.07,79.02,79.05,219608.0,72.2519,72.2702,72.2245,72.2519,219608.0
2023-05-31 11:20:00,79.05,79.09,79.04,79.08,40530.0,72.2519,72.2885,72.2428,72.2794,40530.0
2023-05-31 11:30:00,79.08,79.09,79.05,79.09,22850.0,72.2794,72.2885,72.2519,72.2885,22850.0
2023-05-31 11:40:00,79.09,79.1,79.07,79.09,156813.0,72.2885,72.2976,72.2702,72.2885,156813.0
2023-05-31 11:50:00,79.08,79.1,79.05,79.05,62322.0,72.2794,72.2976,72.2519,72.2519,62322.0
2023-05-31 12:00:00,79.05,79.06,79.03,79.05,416087.0,72.2519,72.2611,72.2337,72.2519,416087.0
2023-05-31 12:10:00,79.04,79.06,79.02,79.02,13211.0,72.2428,72.2611,72.2245,72.2245,13211.0
2023-05-31 12:20:00,79.02,79.07,79.01,79.06,25485.0,72.2245,72.2702,72.2154,72.2611,25485.0
2023-05-31 12:30:00,79.06,79.07,79.05,79.06,15139.0,72.2611,72.2702,72.2519,72.2611,15139.0
2023-05-31 12:40:00,79.06,79.08,79.04,79.08,677321.0,72.2611,72.2794,72.2428,72.2794,677321.0
2023-05-31 12:50:00,79.07,79.11,79.06,79.11,134955.0,72.2702,72.3068,72.2611,72.3068,134955.0
2023-05-31 13:00:00,79.11,79.12,79.1,79.12,166964.0,72.3068,72.3159,72.2976,72.3159,166964.0
2023-05-31 13:10:00,79.12,79.14,79.12,79.12,103353.0,72.3159,72.3342,72.3159,72.3159,103353.0
2023-05-31 13:20:00,79.12,79.16,79.1,79.15,65358.0,72.3159,72.3525,72.2976,72.3433,65358.0
2023-05-31 13:30:00,79.15,79.19,79.15,79.19,177083.0,72.3433,72.3799,72.3433,72.3799,177083.0
2023-05-31 13:40:00,79.2,79.22,79.18,79.18,28450.0,72.389,72.4073,72.3708,72.3708,28450.0
2023-05-31 13:50:00,79.18,79.22,79.17,79.18,37074.0,72.3708,72.4073,72.3616,72.3708,37074.0
2023-05-31 14:00:00,79.19,79.24,79.18,79.23,47715.0,72.3799,72.4256,72.3708,72.4165,47715.0
2023-05-31 14:10:00,79.24,79.25,79.23,79.24,26317.0,72.4256,72.4347,72.4165,72.4256,26317.0
2023-05-31 14:20:00,79.24,79.26,79.23,79.25,526559.0,72.4256,72.4439,72.4165,72.4347,526559.0
2023-05-31 14:30:00,79.25,79.27,79.23,79.25,105639.0,72.4347,72.453,72.4165,72.4347,105639.0
2023-05-31 14:40:00,79.25,79.26,79.22,79.23,55739.0,72.4347,72.4439,72.4073,72.4165,55739.0
2023-05-31 14:50:00,79.23,79.27,79.21,79.24,506351.0,72.4165,72.453,72.3982,72.4256,506351.0
2023-05-31 15:00:00,79.24,79.25,79.22,79.23,61184.0,72.4256,72.4347,72.4073,72.4165,61184.0
2023-05-31 15:10:00,79.23,79.25,79.23,79.25,33277.0,72.4165,72.4347,72.4165,72.4347,33277.0
2023-05-31 15:20:00,79.25,79.27,79.23,79.25,67797.0,72.4347,72.453,72.4165,72.4347,67797.0
2023-05-31 15:30:00,79.25,79.3,79.25,79.3,398917.0,72.4347,72.4804,72.4347,72.4804,398917.0
2023-05-31 15:40:00,79.3,79.34,79.29,79.34,104282.0,72.4804,72.517,72.4713,72.517,104282.0
2023-05-31 15:50:00,79.33,79.36,79.24,79.24,369666.0,72.5079,72.5353,72.4256,72.4256,369666.0
2023-06-01 09:30:00,79.23,79.28,79.21,79.23,97869.0,72.6458,72.6917,72.6275,72.6458,97869.0
2023-06-01 09:40:00,79.24,79.26,79.21,79.25,55760.0,72.655,72.6733,72.6275,72.6642,55760.0
2023-06-01 09:50:00,79.24,79.27,79.23,79.26,146221.0,72.655,72.6825,72.6458,72.6733,146221.0
2023-06-01 10:00:00,79.26,79.4,79.26,79.27,238058.0,72.6733,72.8017,72.6733,72.6825,238058.0
2023-06-01 10:10:00,79.28,79.3,79.25,79.28,181080.0,72.6917,72.71,72.6642,72.6917,181080.0
2023-06-01 10:20:00,79.28,79.31,79.25,79.28,114905.0,72.6917,72.7192,72.6642,72.6917,114905.0
2023-06-01 10:30:00,79.27,79.28,79.2,79.2,374375.0,72.6825,72.6917,72.6183,72.6183,374375.0
2023-06-01 10:40:00,79.2,79.25,79.19,79.23,238178.0,72.6183,72.6642,72.6091,72.6458,238178.0
2023-06-01 10:50:00,79.23,79.24,79.2,79.22,190732.0,72.6458,72.655,72.6183,72.6367,190732.0
2023-06-01 11:00:00,79.23,79.23,79.2,79.22,964753.0,72.6458,72.6458,72.6183,72.6367,964753.0
2023-06-01 11:10:00,79.22,79.22,79.18,79.2,16156.0,72.6367,72.6367,72.6,72.6183,16156.0
2023-06-01 11:20:00,79.2,79.21,79.18,79.2,83097.0,72.6183,72.6275,72.6,72.6183,83097.0
2023-06-01 11:30:00,79.21,79.27,79.21,79.25,873859.0,72.6275,72.6825,72.6275,72.6642,873859.0
2023-06-01 11:40:00,79.26,79.28,79.24,79.27,58773.0,72.6733,72.6917,72.655,72.6825,58773.0
2023-06-01 11:50:00,79.27,79.28,79.25,79.26,220103.0,72.6825,72.6917,72.6642,72.6733,220103.0
2023-06-01 12:00:00,79.26,79.28,79.25,79.27,50277.0,72.6733,72.6917,72.6642,72.6825,50277.0
2023-06-01 12:10:00,79.27,79.29,79.25,79.26,62870.0,72.6825,72.7008,72.6642,72.6733,62870.0
2023-06-01 12:20:00,79.26,79.27,79.25,79.26,124553.0,72.6733,72.6825,72.6642,72.6733,124553.0
2023-06-01 12:30:00,79.25,79.26,79.24,79.25,103669.0,72.6642,72.6733,72.655,72.6642,103669.0
2023-06-01 12:40:00,79.26,79.26,79.22,79.23,92831.0,72.6733,72.6733,72.6367,72.6458,92831.0
2023-06-01 12:50:00,79.23,79.23,79.2,79.2,46932.0,72.6458,72.6458,72.6183,72.6183,46932.0
2023-06-01 13:00:00,79.2,79.23,79.19,79.22,77303.0,72.6183,72.6458,72.6091,72.6367,77303.0
2023-06-01 13:10:00,79.22,79.22,79.18,79.2,696183.0,72.6367,72.6367,72.6,72.6183,696183.0
2023-06-01 13:20:00,79.2,79.25,79.19,79.24,266803.0,72.6183,72.6642,72.6091,72.655,266803.0
2023-06-01 13:30:00,79.23,79.27,79.23,79.27,445815.0,72.6458,72.6825,72.6458,72.6825,445815.0
2023-06-01 13:40:00,79.27,79.27,79.25,79.27,116278.0,72.6825,72.6825,72.6642,72.6825,116278.0
2023-06-01 13:50:00,79.27,79.28,79.25,79.26,71345.0,72.6825,72.6917,72.6642,72.6733,71345.0
2023-06-01 14:00:00,79.25,79.28,79.25,79.28,49148.0,72.6642,72.6917,72.6642,72.6917,49148.0
2023-06-01 14:10:00,79.28,79.3,79.27,79.29,65194.0,72.6917,72.71,72.6825,72.7008,65194.0
2023-06-01 14:20:00,79.29,79.29,79.28,79.29,812538.0,72.7008,72.7008,72.6917,72.7008,812538.0
2023-06-01 14:30:00,79.28,79.3,79.28,79.3,116542.0,72.6917,72.71,72.6917,72.71,116542.0
2023-06-01 14:40:00,79.3,79.31,79.29,79.3,61281.0,72.71,72.7192,72.7008,72.71,61281.0
2023-06-01 14:50:00,79.3,79.3,79.28,79.3,41075.0,72.71,72.71,72.6917,72.71,41075.0
2023-06-01 15:00:00,79.3,79.33,79.29,79.33,65112.0,72.71,72.7375,72.7008,72.7375,65112.0
2023-06-01 15:10:00,79.33,79.33,79.3,79.31,53728.0,72.7375,72.7375,72.71,72.7192,53728.0
2023-06-01 15:20:00,79.31,79.31,79.26,79.27,827232.0,72.7192,72.7192,72.6733,72.6825,827232.0
2023-06-01 15:30:00,79.27,79.27,79.24,79.26,156766.0,72.6825,72.6825,72.655,72.6733,156766.0
2023-06-01 15:40:00,79.26,79.27,79.24,79.25,128924.0,72.6733,72.6825,72.655,72.6642,128924.0
2023-06-01 15:50:00,79.26,79.27,79.25,79.26,611397.0,72.6733,72.6825,72.6642,72.6733,611397.0
2023-06-02 09:30:00,79.31,79.32,79.2,79.22,102608.0,72.7192,72.7283,72.6183,72.6367,102608.0
2023-06-02 09:40:00,79.22,79.26,79.18,79.2,328873.0,72.6367,72.6733,72.6,72.6183,328873.0
2023-06-02 09:50:00,79.2,79.2,79.11,79.11,185854.0,72.6183,72.6183,72.5358,72.5358,185854.0
2023-06-02 10:00:00,79.1,79.16,79.1,79.12,401155.0,72.5266,72.5816,72.5266,72.545,401155.0
2023-06-02 10:10:00,79.12,79.13,79.04,79.06,68021.0,72.545,72.5541,72.4716,72.4899,68021.0
2023-06-02 10:20:00,79.07,79.07,79.02,79.06,75601.0,72.4991,72.4991,72.4533,72.4899,75601.0
2023-06-02 10:30:00,79.06,79.18,79.06,79.17,366386.0,72.4899,72.6,72.4899,72.5908,366386.0
2023-06-02 10:40:00,79.17,79.17,79.12,79.13,68980.0,72.5908,72.5908,72.545,72.5541,68980.0
2023-06-02 10:50:00,79.13,79.13,79.11,79.13,50297.0,72.5541,72.5541,72.5358,72.5541,50297.0
2023-06-02 11:00:00,79.14,79.17,79.13,79.17,347753.0,72.5633,72.5908,72.5541,72.5908,347753.0
2023-06-02 11:10:00,79.17,79.18,79.12,79.13,173116.0,72.5908,72.6,72.545,72.5541,173116.0
2023-06-02 11:20:00,79.12,79.15,79.11,79.14,43119.0,72.545,72.5725,72.5358,72.5633,43119.0
2023-06-02 11:30:00,79.13,79.15,79.11,79.12,337147.0,72.5541,72.5725,72.5358,72.545,337147.0
2023-06-02 11:40:00,79.12,79.12,79.06,79.08,492012.0,72.545,72.545,72.4899,72.5083,492012.0
2023-06-02 11:50:00,79.07,79.08,79.05,79.07,588645.0,72.4991,72.5083,72.4808,72.4991,588645.0
2023-06-02 12:00:00,79.08,79.09,79.05,79.06,77125.0,72.5083,72.5175,72.4808,72.4899,77125.0
2023-06-02 12:10:00,79.06,79.06,79.0,79.0,43236.0,72.4899,72.4899,72.4349,72.4349,43236.0
2023-06-02 12:20:00,79.0,79.05,78.98,79.0,240762.0,72.4349,72.4808,72.4166,72.4349,240762.0
2023-06-02 12:30:00,79.0,79.03,79.0,79.03,27876.0,72.4349,72.4624,72.4349,72.4624,27876.0
2023-06-02 12:40:00,79.03,79.05,79.02,79.03,19768.0,72.4624,72.4808,72.4533,72.4624,19768.0
2023-06-02 12:50:00,79.03,79.03,79.0,79.02,22570.0,72.4624,72.4624,72.4349,72.4533,22570.0
2023-06-02 13:00:00,79.02,79.04,79.01,79.03,33416.0,72.4533,72.4716,72.4441,72.4624,33416.0
2023-06-02 13:10:00,79.04,79.04,79.01,79.02,443808.0,72.4716,72.4716,72.4441,72.4533,443808.0
2023-06-02 13:20:00,79.02,79.03,79.0,79.02,29288.0,72.4533,72.4624,72.4349,72.4533,29288.0
2023-06-02 13:30:00,79.03,79.06,79.03,79.04,30218.0,72.4624,72.4899,72.4624,72.4716,30218.0
2023-06-02 13:40:00,79.04,79.04,79.0,79.01,81753.0,72.4716,72.4716,72.4349,72.4441,81753.0
2023-06-02 13:50:00,79.01,79.01,78.97,78.98,35842.0,72.4441,72.4441,72.4074,72.4166,35842.0
2023-06-02 14:00:00,78.98,79.0,78.95,78.95,183887.0,72.4166,72.4349,72.3891,72.3891,183887.0
2023-06-02 14:10:00,78.95,78.98,78.94,78.98,29111.0,72.3891,72.4166,72.3799,72.4166,29111.0
2023-06-02 14:20:00,78.98,79.01,78.96,79.01,87554.0,72.4166,72.4441,72.3983,72.4441,87554.0
2023-06-02 14:30:00,79.01,79.01,78.98,79.0,36712.0,72.4441,72.4441,72.4166,72.4349,36712.0
2023-06-02 14:40:00,79.0,79.01,78.98,79.01,33457.0,72.4349,72.4441,72.4166,72.4441,33457.0
2023-06-02 14:50:00,79.01,79.03,79.0,79.03,28281.0,72.4441,72.4624,72.4349,72.4624,28281.0
2023-06-02 15:00:00,79.02,79.05,79.02,79.03,108180.0,72.4533,72.4808,72.4533,72.4624,108180.0
2023-06-02 15:10:00,79.03,79.03,79.01,79.03,304144.0,72.4624,72.4624,72.4441,72.4624,304144.0
2023-06-02 15:20:00,79.03,79.05,79.02,79.04,36089.0,72.4624,72.4808,72.4533,72.4716,36089.0
2023-06-02 15:30:00,79.05,79.05,79.03,79.04,156029.0,72.4808,72.4808,72.4624,72.4716,156029.0
2023-06-02 15:40:00,79.04,79.04,79.0,79.03,570483.0,72.4716,72.4716,72.4349,72.4624,570483.0
2023-06-02 15:50:00,79.02,79.03,79.0,79.0,241245.0,72.4533,72.4624,72.4349,72.4349,241245.0
2023-06-05 09:30:00,78.83,78.84,78.7,78.72,86872.0,72.2791,72.2882,72.1599,72.1782,86872.0
2023-06-05 09:40:00,78.71,78.75,78.68,78.74,365719.0,72.169,72.2057,72.1415,72.1965,365719.0
2023-06-05 09:50:00,78.74,78.75,78.72,78.73,58122.0,72.1965,72.2057,72.1782,72.1874,58122.0
2023-06-05 10:00:00,78.75,79.11,78.75,79.06,94300.0,72.2057,72.5358,72.2057,72.4899,94300.0
2023-06-05 10:10:00,79.06,79.11,79.04,79.06,89078.0,72.4899,72.5358,72.4716,72.4899,89078.0
2023-06-05 10:20:00,79.06,79.1,79.05,79.05,84520.0,72.4899,72.5266,72.4808,72.4808,84520.0
2023-06-05 10:30:00,79.05,79.07,79.0,79.05,48769.0,72.4808,72.4991,72.4349,72.4808,48769.0
2023-06-05 10:40:00,79.04,79.06,78.97,78.97,23955.0,72.4716,72.4899,72.4074,72.4074,23955.0
2023-06-05 10:50:00,78.98,79.0,78.97,78.98,78716.0,72.4166,72.4349,72.4074,72.4166,78716.0
2023-06-05 11:00:00,78.97,78.98,78.93,78.95,96065.0,72.4074,72.4166,72.3708,72.3891,96065.0
2023-06-05 11:10:00,78.95,79.01,78.94,79.0,40145.0,72.3891,72.4441,72.3799,72.4349,40145.0
2023-06-05 11:20:00,79.0,79.02,78.97,78.98,19571.0,72.4349,72.4533,72.4074,72.4166,19571.0
2023-06-05 11:30:00,78.98,78.99,78.95,78.95,77840.0,72.4166,72.4258,72.3891,72.3891,77840.0
2023-06-05 11:40:00,78.96,79.01,78.96,79.01,44102.0,72.3983,72.4441,72.3983,72.4441,44102.0
2023-06-05 11:50:00,79.0,79.01,78.98,79.0,51026.0,72.4349,72.4441,72.4166,72.4349,51026.0
2023-06-05 12:00:00,79.0,79.05,79.0,79.05,30007.0,72.4349,72.4808,72.4349,72.4808,30007.0
2023-06-05 12:10:00,79.05,79.05,79.01,79.01,29990.0,72.4808,72.4808,72.4441,72.4441,29990.0
2023-06-05 12:20:00,79.0,79.02,78.97,78.98,137916.0,72.4349,72.4533,72.4074,72.4166,137916.0
2023-06-05 12:30:00,78.99,79.01,78.97,78.98,39423.0,72.4258,72.4441,72.4074,72.4166,39423.0
2023-06-05 12:40:00,78.98,78.98,78.95,78.97,40931.0,72.4166,72.4166,72.3891,72.4074,40931.0
2023-06-05 12:50:00,78.97,78.98,78.96,78.96,17059.0,72.4074,72.4166,72.3983,72.3983,17059.0
2023-06-05 13:00:00,78.95,78.97,78.93,78.94,10821.0,72.3891,72.4074,72.3708,72.3799,10821.0
2023-06-05 13:10:00,78.94,78.94,78.9,78.92,27516.0,72.3799,72.3799,72.3432,72.3616,27516.0
2023-06-05 13:20:00,78.93,78.94,78.92,78.92,28018.0,72.3708,72.3799,72.3616,72.3616,28018.0
2023-06-05 13:30:00,78.92,78.96,78.91,78.95,506696.0,72.3616,72.3983,72.3524,72.3891,506696.0
2023-06-05 13:40:00,78.95,78.95,78.94,78.95,15784.0,72.3891,72.3891,72.3799,72.3891,15784.0
2023-06-05 13:50:00,78.95,78.95,78.93,78.94,19819.0,72.3891,72.3891,72.3708,72.3799,19819.0
2023-06-05 14:00:00,78.94,78.94,78.92,78.92,35986.0,72.3799,72.3799,72.3616,72.3616,35986.0
2023-06-05 14:10:00,78.92,78.94,78.91,78.93,61004.0,72.3616,72.3799,72.3524,72.3708,61004.0
2023-06-05 14:20:00,78.94,78.94,78.92,78.92,184515.0,72.3799,72.3799,72.3616,72.3616,184515.0
2023-06-05 14:30:00,78.92,78.93,78.9,78.91,89559.0,72.3616,72.3708,72.3432,72.3524,89559.0
2023-06-05 14:40:00,78.92,78.95,78.91,78.95,48791.0,72.3616,72.3891,72.3524,72.3891,48791.0
2023-06-05 14:50:00,78.95,78.96,78.93,78.95,68235.0,72.3891,72.3983,72.3708,72.3891,68235.0
2023-06-05 15:00:00,78.95,78.96,78.92,78.95,55799.0,72.3891,72.3983,72.3616,72.3891,55799.0
2023-06-05 15:10:00,78.95,78.99,78.95,78.97,33587.0,72.3891,72.4258,72.3891,72.4074,33587.0
2023-06-05 15:20:00,78.97,78.98,78.96,78.97,17235.0,72.4074,72.4166,72.3983,72.4074,17235.0
2023-06-05 15:30:00,78.97,78.99,78.93,78.96,109196.0,72.4074,72.4258,72.3708,72.3983,109196.0
2023-06-05 15:40:00,78.95,78.97,78.92,78.92,76703.0,72.3891,72.4074,72.3616,72.3616,76703.0
2023-06-05 15:50:00,78.92,78.94,78.9,78.9,180415.0,72.3616,72.3799,72.3432,72.3432,180415.0
2023-06-06 09:30:00,78.9,78.9,78.75,78.76,124418.0,72.3432,72.3432,72.2057,72.2149,124418.0
2023-06-06 09:40:00,78.77,78.79,78.72,78.75,37535.0,72.224,72.2424,72.1782,72.2057,37535.0
2023-06-06 09:50:00,78.75,78.76,78.71,78.71,28280.0,72.2057,72.2149,72.169,72.169,28280.0
2023-06-06 10:00:00,78.72,78.75,78.7,78.75,45617.0,72.1782,72.2057,72.1599,72.2057,45617.0
2023-06-06 10:10:00,78.75,78.77,78.72,78.77,274857.0,72.2057,72.224,72.1782,72.224,274857.0
2023-06-06 10:20:00,78.77,78.79,78.74,78.78,156841.0,72.224,72.2424,72.1965,72.2332,156841.0
2023-06-06 10:30:00,78.78,78.82,78.78,78.81,413929.0,72.2332,72.2699,72.2332,72.2607,413929.0
2023-06-06 10:40:00,78.81,78.86,78.8,78.86,46196.0,72.2607,72.3066,72.2516,72.3066,46196.0
2023-06-06 10:50:00,78.86,78.86,78.82,78.83,49161.0,72.3066,72.3066,72.2699,72.2791,49161.0
2023-06-06 11:00:00,78.83,78.84,78.78,78.82,67313.0,72.2791,72.2882,72.2332,72.2699,67313.0
2023-06-06 11:10:00,78.81,78.84,78.8,78.84,47245.0,72.2607,72.2882,72.2516,72.2882,47245.0
2023-06-06 11:20:00,78.84,78.84,78.82,78.84,38010.0,72.2882,72.2882,72.2699,72.2882,38010.0
2023-06-06 11:30:00,78.84,78.86,78.83,78.83,16826.0,72.2882,72.3066,72.2791,72.2791,16826.0
2023-06-06 11:40:00,78.83,78.86,78.83,78.86,11524.0,72.2791,72.3066,72.2791,72.3066,11524.0
2023-06-06 11:50:00,78.87,78.87,78.83,78.84,30788.0,72.3157,72.3157,72.2791,72.2882,30788.0
2023-06-06 12:00:00,78.83,78.88,78.82,78.88,39458.0,72.2791,72.3249,72.2699,72.3249,39458.0
2023-06-06 12:10:00,78.88,78.89,78.83,78.84,206169.0,72.3249,72.3341,72.2791,72.2882,206169.0
2023-06-06 12:20:00,78.84,78.87,78.83,78.86,32602.0,72.2882,72.3157,72.2791,72.3066,32602.0
2023-06-06 12:30:00,78.86,78.87,78.83,78.85,54717.0,72.3066,72.3157,72.2791,72.2974,54717.0
2023-06-06 12:40:00,78.84,78.86,78.84,78.86,10655.0,72.2882,72.3066,72.2882,72.3066,10655.0
2023-06-06 12:50:00,78.86,78.87,78.85,78.86,16899.0,72.3066,72.3157,72.2974,72.3066,16899.0
2023-06-06 13:00:00,78.86,78.86,78.83,78.86,15652.0,72.3066,72.3066,72.2791,72.3066,15652.0
2023-06-06 13:10:00,78.86,78.87,78.84,78.84,16703.0,72.3066,72.3157,72.2882,72.2882,16703.0
2023-06-06 13:20:00,78.84,78.86,78.83,78.84,35287.0,72.2882,72.3066,72.2791,72.2882,35287.0
2023-06-06 13:30:00,78.84,78.86,78.84,78.84,195489.0,72.2882,72.3066,72.2882,72.2882,195489.0
2023-06-06 13:40:00,78.84,78.86,78.83,78.84,22635.0,72.2882,72.3066,72.2791,72.2882,22635.0
2023-06-06 13:50:00,78.84,78.86,78.82,78.85,301383.0,72.2882,72.3066,72.2699,72.2974,301383.0
2023-06-06 14:00:00,78.86,78.88,78.85,78.88,64990.0,72.3066,72.3249,72.2974,72.3249,64990.0
2023-06-06 14:10:00,78.88,78.9,78.87,78.9,23144.0,72.3249,72.3432,72.3157,72.3432,23144.0
2023-06-06 14:20:00,78.9,78.9,78.88,78.89,27546.0,72.3432,72.3432,72.3249,72.3341,27546.0
2023-06-06 14:30:00,78.9,78.9,78.86,78.87,32007.0,72.3432,72.3432,72.3066,72.3157,32007.0
2023-06-06 14:40:00,78.88,78.88,78.86,78.87,18742.0,72.3249,72.3249,72.3066,72.3157,18742.0
2023-06-06 14:50:00,78.87,78.87,78.85,78.87,28066.0,72.3157,72.3157,72.2974,72.3157,28066.0
2023-06-06 15:00:00,78.87,78.9,78.87,78.9,29782.0,72.3157,72.3432,72.3157,72.3432,29782.0
2023-06-06 15:10:00,78.9,78.91,78.89,78.9,154907.0,72.3432,72.3524,72.3341,72.3432,154907.0
2023-06-06 15:20:00,78.91,78.94,78.9,78.92,72715.0,72.3524,72.3799,72.3432,72.3616,72715.0
2023-06-06 15:30:00,78.92,78.93,78.92,78.92,43959.0,72.3616,72.3708,72.3616,72.3616,43959.0
2023-06-06 15:40:00,78.92,78.93,78.91,78.92,33139.0,72.3616,72.3708,72.3524,72.3616,33139.0
2023-06-06 15:50:00,78.92,78.93,78.92,78.92,269656.0,72.3616,72.3708,72.3616,72.3616,269656.0
2023-06-07 09:30:00,78.88,78.98,78.86,78.89,400150.0,72.3249,72.4166,72.3066,72.3341,400150.0
2023-06-07 09:40:00,78.89,78.94,78.89,78.92,29061.0,72.3341,72.3799,72.3341,72.3616,29061.0
2023-06-07 09:50:00,78.92,78.94,78.89,78.93,70711.0,72.3616,72.3799,72.3341,72.3708,70711.0
2023-06-07 10:00:00,78.92,78.92,78.78,78.78,184462.0,72.3616,72.3616,72.2332,72.2332,184462.0
2023-06-07 10:10:00,78.78,78.78,78.69,78.7,35139.0,72.2332,72.2332,72.1507,72.1599,35139.0
2023-06-07 10:20:00,78.71,78.72,78.63,78.67,62621.0,72.169,72.1782,72.0957,72.1324,62621.0
2023-06-07 10:30:00,78.66,78.68,78.59,78.62,119536.0,72.1232,72.1415,72.059,72.0865,119536.0
2023-06-07 10:40:00,78.62,78.64,78.59,78.61,547844.0,72.0865,72.1049,72.059,72.0773,547844.0
2023-06-07 10:50:00,78.61,78.61,78.58,78.59,289302.0,72.0773,72.0773,72.0498,72.059,289302.0
2023-06-07 11:00:00,78.59,78.6,78.53,78.53,230127.0,72.059,72.0682,72.004,72.004,230127.0
2023-06-07 11:10:00,78.54,78.55,78.5,78.52,509863.0,72.0132,72.0223,71.9765,71.9948,509863.0
2023-06-07 11:20:00,78.52,78.53,78.51,78.52,288680.0,71.9948,72.004,71.9857,71.9948,288680.0
2023-06-07 11:30:00,78.52,78.53,78.49,78.5,189122.0,71.9948,72.004,71.9673,71.9765,189122.0
2023-06-07 11:40:00,78.5,78.52,78.48,78.5,190360.0,71.9765,71.9948,71.9581,71.9765,190360.0
2023-06-07 11:50:00,78.5,78.5,78.44,78.44,130448.0,71.9765,71.9765,71.9215,71.9215,130448.0
2023-06-07 12:00:00,78.44,78.44,78.42,78.44,58405.0,71.9215,71.9215,71.9031,71.9215,58405.0
2023-06-07 12:10:00,78.46,78.46,78.41,78.42,126673.0,71.9398,71.9398,71.894,71.9031,126673.0
2023-06-07 12:20:00,78.42,78.46,78.41,78.43,55493.0,71.9031,71.9398,71.894,71.9123,55493.0
2023-06-07 12:30:00,78.43,78.44,78.4,78.41,113428.0,71.9123,71.9215,71.8848,71.894,113428.0
2023-06-07 12:40:00,78.4,78.41,78.4,78.41,112480.0,71.8848,71.894,71.8848,71.894,112480.0
2023-06-07 12:50:00,78.4,78.4,78.34,78.36,148923.0,71.8848,71.8848,71.8298,71.8481,148923.0
2023-06-07 13:00:00,78.35,78.36,78.33,78.36,34223.0,71.839,71.8481,71.8206,71.8481,34223.0
2023-06-07 13:10:00,78.36,78.38,78.33,78.37,38758.0,71.8481,71.8665,71.8206,71.8573,38758.0
2023-06-07 13:20:00,78.38,78.38,78.35,78.37,24904.0,71.8665,71.8665,71.839,71.8573,24904.0
2023-06-07 13:30:00,78.37,78.42,78.35,78.41,122908.0,71.8573,71.9031,71.839,71.894,122908.0
2023-06-07 13:40:00,78.4,78.42,78.4,78.4,93143.0,71.8848,71.9031,71.8848,71.8848,93143.0
2023-06-07 13:50:00,78.4,78.42,78.4,78.41,57835.0,71.8848,71.9031,71.8848,71.894,57835.0
2023-06-07 14:00:00,78.41,78.42,78.37,78.39,167234.0,71.894,71.9031,71.8573,71.8756,167234.0
2023-06-07 14:10:00,78.38,78.42,78.38,78.41,68400.0,71.8665,71.9031,71.8665,71.894,68400.0
2023-06-07 14:20:00,78.41,78.41,78.39,78.41,57838.0,71.894,71.894,71.8756,71.894,57838.0
2023-06-07 14:30:00,78.41,78.41,78.39,78.39,51472.0,71.894,71.894,71.8756,71.8756,51472.0
2023-06-07 14:40:00,78.39,78.45,78.39,78.45,54774.0,71.8756,71.9306,71.8756,71.9306,54774.0
2023-06-07 14:50:00,78.45,78.45,78.43,78.44,76015.0,71.9306,71.9306,71.9123,71.9215,76015.0
2023-06-07 15:00:00,78.45,78.46,78.42,78.43,65287.0,71.9306,71.9398,71.9031,71.9123,65287.0
2023-06-07 15:10:00,78.43,78.45,78.41,78.41,86983.0,71.9123,71.9306,71.894,71.894,86983.0
2023-06-07 15:20:00,78.42,78.42,78.37,78.38,188350.0,71.9031,71.9031,71.8573,71.8665,188350.0
2023-06-07 15:30:00,78.38,78.39,78.34,78.35,251560.0,71.8665,71.8756,71.8298,71.839,251560.0
2023-06-07 15:40:00,78.35,78.37,78.34,78.36,163668.0,71.839,71.8573,71.8298,71.8481,163668.0
2023-06-07 15:50:00,78.35,78.36,78.33,78.33,227076.0,71.839,71.8481,71.8206,71.8206,227076.0
2023-06-08 09:30:00,78.49,78.6,78.44,78.56,68303.0,71.9673,72.0682,71.9215,72.0315,68303.0
2023-06-08 09:40:00,78.56,78.6,78.54,78.55,92169.0,72.0315,72.0682,72.0132,72.0223,92169.0
2023-06-08 09:50:00,78.55,78.61,78.54,78.59,62705.0,72.0223,72.0773,72.0132,72.059,62705.0
2023-06-08 10:00:00,78.59,78.61,78.57,78.58,388767.0,72.059,72.0773,72.0407,72.0498,388767.0
2023-06-08 10:10:00,78.58,78.6,78.56,78.59,52878.0,72.0498,72.0682,72.0315,72.059,52878.0
2023-06-08 10:20:00,78.59,78.6,78.56,78.6,27525.0,72.059,72.0682,72.0315,72.0682,27525.0
2023-06-08 10:30:00,78.6,78.63,78.59,78.63,42472.0,72.0682,72.0957,72.059,72.0957,42472.0
2023-06-08 10:40:00,78.63,78.66,78.62,78.66,62004.0,72.0957,72.1232,72.0865,72.1232,62004.0
2023-06-08 10:50:00,78.66,78.68,78.64,78.65,47191.0,72.1232,72.1415,72.1049,72.114,47191.0
2023-06-08 11:00:00,78.65,78.67,78.64,78.66,49812.0,72.114,72.1324,72.1049,72.1232,49812.0
2023-06-08 11:10:00,78.66,78.68,78.64,78.65,55157.0,72.1232,72.1415,72.1049,72.114,55157.0
2023-06-08 11:20:00,78.65,78.68,78.64,78.67,123577.0,72.114,72.1415,72.1049,72.1324,123577.0
2023-06-08 11:30:00,78.68,78.68,78.65,78.67,56556.0,72.1415,72.1415,72.114,72.1324,56556.0
2023-06-08 11:40:00,78.67,78.74,78.67,78.73,50838.0,72.1324,72.1965,72.1324,72.1874,50838.0
2023-06-08 11:50:00,78.74,78.75,78.72,78.75,31706.0,72.1965,72.2057,72.1782,72.2057,31706.0
2023-06-08 12:00:00,78.75,78.75,78.7,78.71,72976.0,72.2057,72.2057,72.1599,72.169,72976.0
2023-06-08 12:10:00,78.71,78.72,78.7,78.7,30907.0,72.169,72.1782,72.1599,72.1599,30907.0
2023-06-08 12:20:00,78.7,78.71,78.68,78.71,27826.0,72.1599,72.169,72.1415,72.169,27826.0
2023-06-08 12:30:00,78.71,78.75,78.7,78.73,61665.0,72.169,72.2057,72.1599,72.1874,61665.0
2023-06-08 12:40:00,78.73,78.74,78.72,78.73,45391.0,72.1874,72.1965,72.1782,72.1874,45391.0
2023-06-08 12:50:00,78.73,78.73,78.7,78.7,37756.0,72.1874,72.1874,72.1599,72.1599,37756.0
2023-06-08 13:00:00,78.7,78.72,78.7,78.72,27617.0,72.1599,72.1782,72.1599,72.1782,27617.0
2023-06-08 13:10:00,78.71,78.72,78.7,78.71,73804.0,72.169,72.1782,72.1599,72.169,73804.0
2023-06-08 13:20:00,78.72,78.74,78.71,78.73,130712.0,72.1782,72.1965,72.169,72.1874,130712.0
2023-06-08 13:30:00,78.73,78.76,78.73,78.76,35837.0,72.1874,72.2149,72.1874,72.2149,35837.0
2023-06-08 13:40:00,78.76,78.78,78.75,78.77,54516.0,72.2149,72.2332,72.2057,72.224,54516.0
2023-06-08 13:50:00,78.76,78.78,78.76,78.78,133508.0,72.2149,72.2332,72.2149,72.2332,133508.0
2023-06-08 14:00:00,78.78,78.81,78.77,78.81,276489.0,72.2332,72.2607,72.224,72.2607,276489.0
2023-06-08 14:10:00,78.8,78.83,78.79,78.81,691845.0,72.2516,72.2791,72.2424,72.2607,691845.0
2023-06-08 14:20:00,78.82,78.82,78.81,78.81,152209.0,72.2699,72.2699,72.2607,72.2607,152209.0
2023-06-08 14:30:00,78.81,78.82,78.8,78.8,97326.0,72.2607,72.2699,72.2516,72.2516,97326.0
2023-06-08 14:40:00,78.8,78.81,78.8,78.8,152045.0,72.2516,72.2607,72.2516,72.2516,152045.0
2023-06-08 14:50:00,78.8,78.81,78.78,78.81,206461.0,72.2516,72.2607,72.2332,72.2607,206461.0
2023-06-08 15:00:00,78.81,78.81,78.77,78.79,140718.0,72.2607,72.2607,72.224,72.2424,140718.0
2023-06-08 15:10:00,78.79,78.79,78.78,78.79,197755.0,72.2424,72.2424,72.2332,72.2424,197755.0
2023-06-08 15:20:00,78.79,78.79,78.75,78.75,110530.0,72.2424,72.2424,72.2057,72.2057,110530.0
2023-06-08 15:30:00,78.75,78.77,78.74,78.77,568315.0,72.2057,72.224,72.1965,72.224,568315.0
2023-06-08 15:40:00,78.77,78.8,78.76,78.8,174676.0,72.224,72.2516,72.2149,72.2516,174676.0
2023-06-08 15:50:00,78.8,78.84,78.78,78.81,173259.0,72.2516,72.2882,72.2332,72.2607,173259.0
2023-06-09 09:30:00,78.62,78.65,78.57,78.6,51593.0,72.0865,72.114,72.0407,72.0682,51593.0
2023-06-09 09:40:00,78.61,78.61,78.52,78.55,36875.0,72.0773,72.0773,71.9948,72.0223,36875.0
2023-06-09 09:50:00,78.54,78.58,78.5,78.56,196712.0,72.0132,72.0498,71.9765,72.0315,196712.0
2023-06-09 10:00:00,78.56,78.57,78.53,78.55,205998.0,72.0315,72.0407,72.004,72.0223,205998.0
2023-06-09 10:10:00,78.55,78.57,78.53,78.56,162527.0,72.0223,72.0407,72.004,72.0315,162527.0
2023-06-09 10:20:00,78.56,78.62,78.56,78.61,31270.0,72.0315,72.0865,72.0315,72.0773,31270.0
2023-06-09 10:30:00,78.59,78.59,78.55,78.56,43763.0,72.059,72.059,72.0223,72.0315,43763.0
2023-06-09 10:40:00,78.56,78.58,78.55,78.58,192570.0,72.0315,72.0498,72.0223,72.0498,192570.0
2023-06-09 10:50:00,78.59,78.61,78.58,78.58,26586.0,72.059,72.0773,72.0498,72.0498,26586.0
2023-06-09 11:00:00,78.58,78.64,78.57,78.63,24851.0,72.0498,72.1049,72.0407,72.0957,24851.0
2023-06-09 11:10:00,78.64,78.65,78.61,78.63,28368.0,72.1049,72.114,72.0773,72.0957,28368.0
2023-06-09 11:20:00,78.63,78.63,78.57,78.58,121915.0,72.0957,72.0957,72.0407,72.0498,121915.0
2023-06-09 11:30:00,78.58,78.58,78.55,78.56,71248.0,72.0498,72.0498,72.0223,72.0315,71248.0
2023-06-09 11:40:00,78.56,78.56,78.53,78.54,48600.0,72.0315,72.0315,72.004,72.0132,48600.0
2023-06-09 11:50:00,78.54,78.58,78.54,78.57,25633.0,72.0132,72.0498,72.0132,72.0407,25633.0
2023-06-09 12:00:00,78.58,78.58,78.56,78.56,15486.0,72.0498,72.0498,72.0315,72.0315,15486.0
2023-06-09 12:10:00,78.56,78.62,78.56,78.62,17207.0,72.0315,72.0865,72.0315,72.0865,17207.0
2023-06-09 12:20:00,78.62,78.62,78.58,78.6,882413.0,72.0865,72.0865,72.0498,72.0682,882413.0
2023-06-09 12:30:00,78.6,78.61,78.59,78.59,10583.0,72.0682,72.0773,72.059,72.059,10583.0
2023-06-09 12:40:00,78.59,78.6,78.56,78.56,40781.0,72.059,72.0682,72.0315,72.0315,40781.0
2023-06-09 12:50:00,78.56,78.58,78.56,78.56,493536.0,72.0315,72.0498,72.0315,72.0315,493536.0
2023-06-09 13:00:00,78.57,78.61,78.56,78.61,26447.0,72.0407,72.0773,72.0315,72.0773,26447.0
2023-06-09 13:10:00,78.61,78.62,78.6,78.62,452400.0,72.0773,72.0865,72.0682,72.0865,452400.0
2023-06-09 13:20:00,78.62,78.62,78.6,78.6,64721.0,72.0865,72.0865,72.0682,72.0682,64721.0
2023-06-09 13:30:00,78.61,78.63,78.61,78.63,119305.0,72.0773,72.0957,72.0773,72.0957,119305.0
2023-06-09 13:40:00,78.63,78.63,78.61,78.63,202479.0,72.0957,72.0957,72.0773,72.0957,202479.0
2023-06-09 13:50:00,78.63,78.63,78.61,78.63,27443.0,72.0957,72.0957,72.0773,72.0957,27443.0
2023-06-09 14:00:00,78.62,78.64,78.62,78.64,33080.0,72.0865,72.1049,72.0865,72.1049,33080.0
2023-06-09 14:10:00,78.64,78.65,78.63,78.65,35045.0,72.1049,72.114,72.0957,72.114,35045.0
2023-06-09 14:20:00,78.65,78.65,78.63,78.64,43062.0,72.114,72.114,72.0957,72.1049,43062.0
2023-06-09 14:30:00,78.64,78.65,78.63,78.65,41738.0,72.1049,72.114,72.0957,72.114,41738.0
2023-06-09 14:40:00,78.65,78.65,78.61,78.61,39034.0,72.114,72.114,72.0773,72.0773,39034.0
2023-06-09 14:50:00,78.62,78.62,78.58,78.59,59832.0,72.0865,72.0865,72.0498,72.059,59832.0
2023-06-09 15:00:00,78.59,78.6,78.58,78.58,17950.0,72.059,72.0682,72.0498,72.0498,17950.0
2023-06-09 15:10:00,78.58,78.59,78.57,78.59,34725.0,72.0498,72.059,72.0407,72.059,34725.0
2023-06-09 15:20:00,78.59,78.59,78.58,78.59,39723.0,72.059,72.059,72.0498,72.059,39723.0
2023-06-09 15:30:00,78.59,78.59,78.57,78.58,274248.0,72.059,72.059,72.0407,72.0498,274248.0
2023-06-09 15:40:00,78.58,78.59,78.56,78.56,130088.0,72.0498,72.059,72.0315,72.0315,130088.0
2023-06-09 15:50:00,78.56,78.56,78.53,78.55,298523.0,72.0315,72.0315,72.004,72.0223,298523.0
2023-06-12 09:30:00,78.66,78.67,78.59,78.59,55726.0,72.1232,72.1324,72.059,72.059,55726.0
2023-06-12 09:40:00,78.59,78.6,78.51,78.53,93283.0,72.059,72.0682,71.9857,72.004,93283.0
2023-06-12 09:50:00,78.53,78.53,78.43,78.45,56932.0,72.004,72.004,71.9123,71.9306,56932.0
2023-06-12 10:00:00,78.45,78.49,78.45,78.47,52964.0,71.9306,71.9673,71.9306,71.949,52964.0
2023-06-12 10:10:00,78.46,78.5,78.46,78.48,30437.0,71.9398,71.9765,71.9398,71.9581,30437.0
2023-06-12 10:20:00,78.47,78.49,78.41,78.42,54933.0,71.949,71.9673,71.894,71.9031,54933.0
2023-06-12 10:30:00,78.42,78.46,78.41,78.43,77811.0,71.9031,71.9398,71.894,71.9123,77811.0
2023-06-12 10:40:00,78.44,78.48,78.42,78.48,41674.0,71.9215,71.9581,71.9031,71.9581,41674.0
2023-06-12 10:50:00,78.47,78.49,78.44,78.44,22875.0,71.949,71.9673,71.9215,71.9215,22875.0
2023-06-12 11:00:00,78.45,78.51,78.45,78.5,86728.0,71.9306,71.9857,71.9306,71.9765,86728.0
2023-06-12 11:10:00,78.5,78.52,78.48,78.48,701837.0,71.9765,71.9948,71.9581,71.9581,701837.0
2023-06-12 11:20:00,78.49,78.51,78.47,78.48,23163.0,71.9673,71.9857,71.949,71.9581,23163.0
2023-06-12 11:30:00,78.48,78.52,78.45,78.48,48553.0,71.9581,71.9948,71.9306,71.9581,48553.0
2023-06-12 11:40:00,78.48,78.51,78.46,78.47,63547.0,71.9581,71.9857,71.9398,71.949,63547.0
2023-06-12 11:50:00,78.47,78.47,78.43,78.44,38164.0,71.949,71.949,71.9123,71.9215,38164.0
2023-06-12 12:00:00,78.44,78.47,78.43,78.47,29817.0,71.9215,71.949,71.9123,71.949,29817.0
2023-06-12 12:10:00,78.47,78.48,78.46,78.47,12908.0,71.949,71.9581,71.9398,71.949,12908.0
2023-06-12 12:20:00,78.47,78.5,78.47,78.48,45695.0,71.949,71.9765,71.949,71.9581,45695.0
2023-06-12 12:30:00,78.48,78.48,78.44,78.48,88771.0,71.9581,71.9581,71.9215,71.9581,88771.0
2023-06-12 12:40:00,78.48,78.49,78.46,78.48,34220.0,71.9581,71.9673,71.9398,71.9581,34220.0
2023-06-12 12:50:00,78.48,78.5,78.47,78.48,32466.0,71.9581,71.9765,71.949,71.9581,32466.0
2023-06-12 13:00:00,78.48,78.49,78.41,78.48,269426.0,71.9581,71.9673,71.894,71.9581,269426.0
2023-06-12 13:10:00,78.48,78.55,78.48,78.54,353274.0,71.9581,72.0223,71.9581,72.0132,353274.0
2023-06-12 13:20:00,78.54,78.54,78.52,78.54,51320.0,72.0132,72.0132,71.9948,72.0132,51320.0
2023-06-12 13:30:00,78.54,78.55,78.52,78.53,175574.0,72.0132,72.0223,71.9948,72.004,175574.0
2023-06-12 13:40:00,78.52,78.55,78.52,78.55,86629.0,71.9948,72.0223,71.9948,72.0223,86629.0
2023-06-12 13:50:00,78.55,78.59,78.54,78.58,155454.0,72.0223,72.059,72.0132,72.0498,155454.0
2023-06-12 14:00:00,78.58,78.6,78.56,78.58,81564.0,72.0498,72.0682,72.0315,72.0498,81564.0
2023-06-12 14:10:00,78.59,78.61,78.58,78.59,23779.0,72.059,72.0773,72.0498,72.059,23779.0
2023-06-12 14:20:00,78.59,78.59,78.56,78.57,37367.0,72.059,72.059,72.0315,72.0407,37367.0
2023-06-12 14:30:00,78.57,78.59,78.56,78.58,53267.0,72.0407,72.059,72.0315,72.0498,53267.0
2023-06-12 14:40:00,78.58,78.61,78.57,78.61,66928.0,72.0498,72.0773,72.0407,72.0773,66928.0
2023-06-12 14:50:00,78.6,78.6,78.58,78.59,115747.0,72.0682,72.0682,72.0498,72.059,115747.0
2023-06-12 15:00:00,78.6,78.65,78.59,78.64,206943.0,72.0682,72.114,72.059,72.1049,206943.0
2023-06-12 15:10:00,78.65,78.66,78.64,78.65,93154.0,72.114,72.1232,72.1049,72.114,93154.0
2023-06-12 15:20:00,78.66,78.7,78.65,78.7,28274.0,72.1232,72.1599,72.114,72.1599,28274.0
2023-06-12 15:30:00,78.69,78.7,78.65,78.7,72558.0,72.1507,72.1599,72.114,72.1599,72558.0
2023-06-12 15:40:00,78.7,78.71,78.68,78.7,28930.0,72.1599,72.169,72.1415,72.1599,28930.0
2023-06-12 15:50:00,78.7,78.73,78.69,78.72,142092.0,72.1599,72.1874,72.1507,72.1782,142092.0
2023-06-13 09:30:00,78.81,78.93,78.8,78.8,247511.0,72.2607,72.3708,72.2516,72.2516,247511.0
2023-06-13 09:40:00,78.79,78.82,78.7,78.73,68747.0,72.2424,72.2699,72.1599,72.1874,68747.0
2023-06-13 09:50:00,78.73,78.74,78.62,78.63,65700.0,72.1874,72.1965,72.0865,72.0957,65700.0
2023-06-13 10:00:00,78.63,78.65,78.58,78.59,305168.0,72.0957,72.114,72.0498,72.059,305168.0
2023-06-13 10:10:00,78.59,78.63,78.55,78.63,140576.0,72.059,72.0957,72.0223,72.0957,140576.0
2023-06-13 10:20:00,78.62,78.67,78.61,78.65,71399.0,72.0865,72.1324,72.0773,72.114,71399.0
2023-06-13 10:30:00,78.65,78.66,78.61,78.63,38878.0,72.114,72.1232,72.0773,72.0957,38878.0
2023-06-13 10:40:00,78.63,78.67,78.6,78.67,81078.0,72.0957,72.1324,72.0682,72.1324,81078.0
2023-06-13 10:50:00,78.67,78.68,78.62,78.63,326092.0,72.1324,72.1415,72.0865,72.0957,326092.0
2023-06-13 11:00:00,78.62,78.64,78.6,78.61,37916.0,72.0865,72.1049,72.0682,72.0773,37916.0
2023-06-13 11:10:00,78.61,78.61,78.57,78.59,33810.0,72.0773,72.0773,72.0407,72.059,33810.0
2023-06-13 11:20:00,78.59,78.59,78.52,78.53,49833.0,72.059,72.059,71.9948,72.004,49833.0
2023-06-13 11:30:00,78.54,78.56,78.52,78.54,52439.0,72.0132,72.0315,71.9948,72.0132,52439.0
2023-06-13 11:40:00,78.54,78.57,78.53,78.56,24600.0,72.0132,72.0407,72.004,72.0315,24600.0
2023-06-13 11:50:00,78.56,78.57,78.53,78.55,59856.0,72.0315,72.0407,72.004,72.0223,59856.0
2023-06-13 12:00:00,78.54,78.57,78.54,78.56,39414.0,72.0132,72.0407,72.0132,72.0315,39414.0
2023-06-13 12:10:00,78.55,78.56,78.52,78.54,41761.0,72.0223,72.0315,71.9948,72.0132,41761.0
2023-06-13 12:20:00,78.54,78.54,78.51,78.54,130059.0,72.0132,72.0132,71.9857,72.0132,130059.0
2023-06-13 12:30:00,78.54,78.59,78.53,78.57,46596.0,72.0132,72.059,72.004,72.0407,46596.0
2023-06-13 12:40:00,78.58,78.58,78.55,78.56,150563.0,72.0498,72.0498,72.0223,72.0315,150563.0
2023-06-13 12:50:00,78.56,78.57,78.54,78.55,55525.0,72.0315,72.0407,72.0132,72.0223,55525.0
2023-06-13 13:00:00,78.54,78.6,78.54,78.58,187434.0,72.0132,72.0682,72.0132,72.0498,187434.0
2023-06-13 13:10:00,78.59,78.6,78.55,78.56,26448.0,72.059,72.0682,72.0223,72.0315,26448.0
2023-06-13 13:20:00,78.56,78.58,78.52,78.54,27825.0,72.0315,72.0498,71.9948,72.0132,27825.0
2023-06-13 13:30:00,78.54,78.55,78.48,78.48,72015.0,72.0132,72.0223,71.9581,71.9581,72015.0
2023-06-13 13:40:00,78.48,78.5,78.47,78.48,39711.0,71.9581,71.9765,71.949,71.9581,39711.0
2023-06-13 13:50:00,78.48,78.48,78.41,78.43,129169.0,71.9581,71.9581,71.894,71.9123,129169.0
2023-06-13 14:00:00,78.42,78.44,78.4,78.41,52395.0,71.9031,71.9215,71.8848,71.894,52395.0
2023-06-13 14:10:00,78.4,78.42,78.37,78.41,43319.0,71.8848,71.9031,71.8573,71.894,43319.0
2023-06-13 14:20:00,78.41,78.41,78.31,78.31,75407.0,71.894,71.894,71.8023,71.8023,75407.0
2023-06-13 14:30:00,78.31,78.33,78.27,78.33,43689.0,71.8023,71.8206,71.7656,71.8206,43689.0
2023-06-13 14:40:00,78.33,78.33,78.27,78.29,82000.0,71.8206,71.8206,71.7656,71.7839,82000.0
2023-06-13 14:50:00,78.29,78.31,78.25,78.26,123122.0,71.7839,71.8023,71.7473,71.7564,123122.0
2023-06-13 15:00:00,78.27,78.28,78.25,78.27,43521.0,71.7656,71.7748,71.7473,71.7656,43521.0
2023-06-13 15:10:00,78.26,78.29,78.25,78.29,37420.0,71.7564,71.7839,71.7473,71.7839,37420.0
2023-06-13 15:20:00,78.29,78.31,78.29,78.31,161873.0,71.7839,71.8023,71.7839,71.8023,161873.0
2023-06-13 15:30:00,78.31,78.33,78.29,78.32,933410.0,71.8023,71.8206,71.7839,71.8114,933410.0
2023-06-13 15:40:00,78.33,78.34,78.32,78.34,63155.0,71.8206,71.8298,71.8114,71.8298,63155.0
2023-06-13 15:50:00,78.34,78.36,78.33,78.36,296591.0,71.8298,71.8481,71.8206,71.8481,296591.0
2023-06-14 09:30:00,78.67,78.89,78.49,78.58,189531.0,72.1324,72.3341,71.9673,72.0498,189531.0
2023-06-14 09:40:00,78.57,78.6,78.53,78.56,505798.0,72.0407,72.0682,72.004,72.0315,505798.0
2023-06-14 09:50:00,78.57,78.58,78.51,78.55,446596.0,72.0407,72.0498,71.9857,72.0223,446596.0
2023-06-14 10:00:00,78.55,78.58,78.54,78.55,49070.0,72.0223,72.0498,72.0132,72.0223,49070.0
2023-06-14 10:10:00,78.55,78.59,78.54,78.59,25872.0,72.0223,72.059,72.0132,72.059,25872.0
2023-06-14 10:20:00,78.59,78.61,78.57,78.58,44913.0,72.059,72.0773,72.0407,72.0498,44913.0
2023-06-14 10:30:00,78.58,78.63,78.57,78.63,124529.0,72.0498,72.0957,72.0407,72.0957,124529.0
2023-06-14 10:40:00,78.62,78.64,78.6,78.63,93372.0,72.0865,72.1049,72.0682,72.0957,93372.0
2023-06-14 10:50:00,78.62,78.63,78.59,78.59,70974.0,72.0865,72.0957,72.059,72.059,70974.0
2023-06-14 11:00:00,78.59,78.61,78.57,78.6,29616.0,72.059,72.0773,72.0407,72.0682,29616.0
2023-06-14 11:10:00,78.61,78.65,78.57,78.64,164372.0,72.0773,72.114,72.0407,72.1049,164372.0
2023-06-14 11:20:00,78.64,78.68,78.63,78.67,52818.0,72.1049,72.1415,72.0957,72.1324,52818.0
2023-06-14 11:30:00,78.67,78.71,78.66,78.7,155847.0,72.1324,72.169,72.1232,72.1599,155847.0
2023-06-14 11:40:00,78.7,78.72,78.67,78.68,55314.0,72.1599,72.1782,72.1324,72.1415,55314.0
2023-06-14 11:50:00,78.67,78.68,78.64,78.64,51604.0,72.1324,72.1415,72.1049,72.1049,51604.0
2023-06-14 12:00:00,78.64,78.65,78.6,78.61,91878.0,72.1049,72.114,72.0682,72.0773,91878.0
2023-06-14 12:10:00,78.61,78.63,78.6,78.61,14927.0,72.0773,72.0957,72.0682,72.0773,14927.0
2023-06-14 12:20:00,78.6,78.62,78.6,78.61,43997.0,72.0682,72.0865,72.0682,72.0773,43997.0
2023-06-14 12:30:00,78.62,78.62,78.58,78.61,87833.0,72.0865,72.0865,72.0498,72.0773,87833.0
2023-06-14 12:40:00,78.6,78.62,78.57,78.58,23764.0,72.0682,72.0865,72.0407,72.0498,23764.0
2023-06-14 12:50:00,78.59,78.62,78.58,78.61,45569.0,72.059,72.0865,72.0498,72.0773,45569.0
2023-06-14 13:00:00,78.61,78.62,78.59,78.62,58406.0,72.0773,72.0865,72.059,72.0865,58406.0
2023-06-14 13:10:00,78.62,78.62,78.58,78.6,29888.0,72.0865,72.0865,72.0498,72.0682,29888.0
2023-06-14 13:20:00,78.59,78.62,78.58,78.6,81449.0,72.059,72.0865,72.0498,72.0682,81449.0
2023-06-14 13:30:00,78.6,78.63,78.59,78.63,298788.0,72.0682,72.0957,72.059,72.0957,298788.0
2023-06-14 13:40:00,78.63,78.65,78.62,78.64,42607.0,72.0957,72.114,72.0865,72.1049,42607.0
2023-06-14 13:50:00,78.63,78.68,78.62,78.65,52620.0,72.0957,72.1415,72.0865,72.114,52620.0
2023-06-14 14:00:00,78.65,78.65,78.15,78.19,349351.0,72.114,72.114,71.6556,71.6922,349351.0
2023-06-14 14:10:00,78.2,78.38,78.2,78.27,94577.0,71.7014,71.8665,71.7014,71.7656,94577.0
2023-06-14 14:20:00,78.26,78.28,78.22,78.27,348498.0,71.7564,71.7748,71.7198,71.7656,348498.0
2023-06-14 14:30:00,78.28,78.47,78.26,78.4,406803.0,71.7748,71.949,71.7564,71.8848,406803.0
2023-06-14 14:40:00,78.41,78.53,78.39,78.53,244774.0,71.894,72.004,71.8756,72.004,244774.0
2023-06-14 14:50:00,78.53,78.55,78.43,78.47,218271.0,72.004,72.0223,71.9123,71.949,218271.0
2023-06-14 15:00:00,78.47,78.51,78.42,78.48,162995.0,71.949,71.9857,71.9031,71.9581,162995.0
2023-06-14 15:10:00,78.48,78.5,78.37,78.37,180526.0,71.9581,71.9765,71.8573,71.8573,180526.0
2023-06-14 15:20:00,78.38,78.4,78.32,78.33,102375.0,71.8665,71.8848,71.8114,71.8206,102375.0
2023-06-14 15:30:00,78.33,78.45,78.31,78.41,91632.0,71.8206,71.9306,71.8023,71.894,91632.0
2023-06-14 15:40:00,78.41,78.5,78.4,78.5,71297.0,71.894,71.9765,71.8848,71.9765,71297.0
2023-06-14 15:50:00,78.5,78.52,78.47,78.5,711526.0,71.9765,71.9948,71.949,71.9765,711526.0
2023-06-15 09:30:00,78.84,78.85,78.7,78.77,402331.0,72.2882,72.2974,72.1599,72.224,402331.0
2023-06-15 09:40:00,78.78,78.87,78.77,78.84,162314.0,72.2332,72.3157,72.224,72.2882,162314.0
2023-06-15 09:50:00,78.84,78.9,78.83,78.84,85483.0,72.2882,72.3432,72.2791,72.2882,85483.0
2023-06-15 10:00:00,78.84,78.88,78.83,78.88,71780.0,72.2882,72.3249,72.2791,72.3249,71780.0
2023-06-15 10:10:00,78.86,78.88,78.82,78.87,94723.0,72.3066,72.3249,72.2699,72.3157,94723.0
2023-06-15 10:20:00,78.87,78.95,78.86,78.94,78122.0,72.3157,72.3891,72.3066,72.3799,78122.0
2023-06-15 10:30:00,78.95,78.96,78.91,78.92,103575.0,72.3891,72.3983,72.3524,72.3616,103575.0
2023-06-15 10:40:00,78.92,78.94,78.9,78.91,38472.0,72.3616,72.3799,72.3432,72.3524,38472.0
2023-06-15 10:50:00,78.9,78.9,78.81,78.82,69312.0,72.3432,72.3432,72.2607,72.2699,69312.0
2023-06-15 11:00:00,78.83,78.84,78.76,78.76,36881.0,72.2791,72.2882,72.2149,72.2149,36881.0
2023-06-15 11:10:00,78.77,78.78,78.74,78.78,141268.0,72.224,72.2332,72.1965,72.2332,141268.0
2023-06-15 11:20:00,78.78,78.83,78.75,78.81,72559.0,72.2332,72.2791,72.2057,72.2607,72559.0
2023-06-15 11:30:00,78.82,78.86,78.81,78.86,118757.0,72.2699,72.3066,72.2607,72.3066,118757.0
2023-06-15 11:40:00,78.86,78.87,78.84,78.86,83854.0,72.3066,72.3157,72.2882,72.3066,83854.0
2023-06-15 11:50:00,78.86,78.86,78.83,78.84,46063.0,72.3066,72.3066,72.2791,72.2882,46063.0
2023-06-15 12:00:00,78.84,78.87,78.84,78.86,54590.0,72.2882,72.3157,72.2882,72.3066,54590.0
2023-06-15 12:10:00,78.87,78.9,78.86,78.89,47594.0,72.3157,72.3432,72.3066,72.3341,47594.0
2023-06-15 12:20:00,78.89,78.95,78.89,78.95,33260.0,72.3341,72.3891,72.3341,72.3891,33260.0
2023-06-15 12:30:00,78.95,78.96,78.92,78.92,154183.0,72.3891,72.3983,72.3616,72.3616,154183.0
2023-06-15 12:40:00,78.93,78.93,78.91,78.92,301784.0,72.3708,72.3708,72.3524,72.3616,301784.0
2023-06-15 12:50:00,78.92,78.97,78.91,78.97,54758.0,72.3616,72.4074,72.3524,72.4074,54758.0
2023-06-15 13:00:00,78.97,78.97,78.93,78.93,273745.0,72.4074,72.4074,72.3708,72.3708,273745.0
2023-06-15 13:10:00,78.93,78.94,78.93,78.94,60597.0,72.3708,72.3799,72.3708,72.3799,60597.0
2023-06-15 13:20:00,78.94,78.94,78.93,78.94,64252.0,72.3799,72.3799,72.3708,72.3799,64252.0
2023-06-15 13:30:00,78.93,78.94,78.92,78.92,193990.0,72.3708,72.3799,72.3616,72.3616,193990.0
2023-06-15 13:40:00,78.92,78.95,78.92,78.95,21453.0,72.3616,72.3891,72.3616,72.3891,21453.0
2023-06-15 13:50:00,78.95,78.96,78.94,78.94,108736.0,72.3891,72.3983,72.3799,72.3799,108736.0
2023-06-15 14:00:00,78.95,78.97,78.93,78.94,139402.0,72.3891,72.4074,72.3708,72.3799,139402.0
2023-06-15 14:10:00,78.94,78.95,78.93,78.94,54620.0,72.3799,72.3891,72.3708,72.3799,54620.0
2023-06-15 14:20:00,78.94,78.95,78.93,78.95,58583.0,72.3799,72.3891,72.3708,72.3891,58583.0
2023-06-15 14:30:00,78.95,78.97,78.94,78.97,253293.0,72.3891,72.4074,72.3799,72.4074,253293.0
2023-06-15 14:40:00,78.97,78.97,78.95,78.97,131238.0,72.4074,72.4074,72.3891,72.4074,131238.0
2023-06-15 14:50:00,78.96,78.99,78.96,78.98,46990.0,72.3983,72.4258,72.3983,72.4166,46990.0
2023-06-15 15:00:00,78.98,79.0,78.97,78.99,195326.0,72.4166,72.4349,72.4074,72.4258,195326.0
2023-06-15 15:10:00,78.98,79.02,78.98,79.01,53592.0,72.4166,72.4533,72.4166,72.4441,53592.0
2023-06-15 15:20:00,79.02,79.03,79.0,79.03,42977.0,72.4533,72.4624,72.4349,72.4624,42977.0
2023-06-15 15:30:00,79.03,79.06,79.01,79.06,106365.0,72.4624,72.4899,72.4441,72.4899,106365.0
2023-06-15 15:40:00,79.06,79.06,79.02,79.04,293926.0,72.4899,72.4899,72.4533,72.4716,293926.0
2023-06-15 15:50:00,79.04,79.13,79.03,79.09,307633.0,72.4716,72.5541,72.4624,72.5175,307633.0
2023-06-16 09:30:00,78.84,78.84,78.77,78.84,126938.0,72.2882,72.2882,72.224,72.2882,126938.0
2023-06-16 09:40:00,78.83,78.84,78.78,78.79,30605.0,72.2791,72.2882,72.2332,72.2424,30605.0
2023-06-16 09:50:00,78.79,78.85,78.79,78.85,57883.0,72.2424,72.2974,72.2424,72.2974,57883.0
2023-06-16 10:00:00,78.85,78.96,78.81,78.81,86522.0,72.2974,72.3983,72.2607,72.2607,86522.0
2023-06-16 10:10:00,78.81,78.82,78.75,78.77,211293.0,72.2607,72.2699,72.2057,72.224,211293.0
2023-06-16 10:20:00,78.77,78.79,78.66,78.69,329065.0,72.224,72.2424,72.1232,72.1507,329065.0
2023-06-16 10:30:00,78.69,78.77,78.69,78.77,81058.0,72.1507,72.224,72.1507,72.224,81058.0
2023-06-16 10:40:00,78.77,78.84,78.74,78.82,86221.0,72.224,72.2882,72.1965,72.2699,86221.0
2023-06-16 10:50:00,78.81,78.85,78.77,78.84,46013.0,72.2607,72.2974,72.224,72.2882,46013.0
2023-06-16 11:00:00,78.84,78.89,78.83,78.88,69083.0,72.2882,72.3341,72.2791,72.3249,69083.0
2023-06-16 11:10:00,78.88,78.92,78.87,78.87,68663.0,72.3249,72.3616,72.3157,72.3157,68663.0
2023-06-16 11:20:00,78.87,78.87,78.83,78.86,55836.0,72.3157,72.3157,72.2791,72.3066,55836.0
2023-06-16 11:30:00,78.87,78.89,78.85,78.85,70574.0,72.3157,72.3341,72.2974,72.2974,70574.0
2023-06-16 11:40:00,78.84,78.84,78.8,78.8,63647.0,72.2882,72.2882,72.2516,72.2516,63647.0
2023-06-16 11:50:00,78.8,78.81,78.78,78.79,29721.0,72.2516,72.2607,72.2332,72.2424,29721.0
2023-06-16 12:00:00,78.79,78.82,78.78,78.81,57819.0,72.2424,72.2699,72.2332,72.2607,57819.0
2023-06-16 12:10:00,78.81,78.82,78.78,78.81,35948.0,72.2607,72.2699,72.2332,72.2607,35948.0
2023-06-16 12:20:00,78.81,78.81,78.78,78.79,26016.0,72.2607,72.2607,72.2332,72.2424,26016.0
2023-06-16 12:30:00,78.79,78.83,78.79,78.81,59411.0,72.2424,72.2791,72.2424,72.2607,59411.0
2023-06-16 12:40:00,78.81,78.84,78.8,78.82,38154.0,72.2607,72.2882,72.2516,72.2699,38154.0
2023-06-16 12:50:00,78.83,78.84,78.82,78.84,48368.0,72.2791,72.2882,72.2699,72.2882,48368.0
2023-06-16 13:00:00,78.83,78.84,78.82,78.82,89551.0,72.2791,72.2882,72.2699,72.2699,89551.0
2023-06-16 13:10:00,78.82,78.86,78.82,78.83,41193.0,72.2699,72.3066,72.2699,72.2791,41193.0
2023-06-16 13:20:00,78.84,78.87,78.83,78.87,41578.0,72.2882,72.3157,72.2791,72.3157,41578.0
2023-06-16 13:30:00,78.87,78.87,78.85,78.85,22715.0,72.3157,72.3157,72.2974,72.2974,22715.0
2023-06-16 13:40:00,78.85,78.86,78.83,78.83,24945.0,72.2974,72.3066,72.2791,72.2791,24945.0
2023-06-16 13:50:00,78.83,78.85,78.83,78.84,32468.0,72.2791,72.2974,72.2791,72.2882,32468.0
2023-06-16 14:00:00,78.85,78.86,78.84,78.84,150076.0,72.2974,72.3066,72.2882,72.2882,150076.0
2023-06-16 14:10:00,78.84,78.85,78.83,78.84,125968.0,72.2882,72.2974,72.2791,72.2882,125968.0
2023-06-16 14:20:00,78.83,78.84,78.82,78.83,34424.0,72.2791,72.2882,72.2699,72.2791,34424.0
2023-06-16 14:30:00,78.83,78.83,78.81,78.82,42320.0,72.2791,72.2791,72.2607,72.2699,42320.0
2023-06-16 14:40:00,78.82,78.85,78.81,78.85,46791.0,72.2699,72.2974,72.2607,72.2974,46791.0
2023-06-16 14:50:00,78.85,78.87,78.85,78.85,72011.0,72.2974,72.3157,72.2974,72.2974,72011.0
2023-06-16 15:00:00,78.84,78.84,78.8,78.82,39818.0,72.2882,72.2882,72.2516,72.2699,39818.0
2023-06-16 15:10:00,78.81,78.86,78.81,78.84,38122.0,72.2607,72.3066,72.2607,72.2882,38122.0
2023-06-16 15:20:00,78.85,78.86,78.84,78.84,54998.0,72.2974,72.3066,72.2882,72.2882,54998.0
2023-06-16 15:30:00,78.84,78.87,78.84,78.85,107640.0,72.2882,72.3157,72.2882,72.2974,107640.0
2023-06-16 15:40:00,78.86,78.88,78.85,78.87,40353.0,72.3066,72.3249,72.2974,72.3157,40353.0
2023-06-16 15:50:00,78.88,78.88,78.84,78.84,170574.0,72.3249,72.3249,72.2882,72.2882,170574.0
2023-06-20 09:30:00,78.93,79.07,78.93,79.02,87111.0,72.3708,72.4991,72.3708,72.4533,87111.0
2023-06-20 09:40:00,79.02,79.04,78.98,79.03,133199.0,72.4533,72.4716,72.4166,72.4624,133199.0
2023-06-20 09:50:00,79.03,79.08,79.02,79.04,63430.0,72.4624,72.5083,72.4533,72.4716,63430.0
2023-06-20 10:00:00,79.04,79.09,79.02,79.09,48537.0,72.4716,72.5175,72.4533,72.5175,48537.0
2023-06-20 10:10:00,79.09,79.13,79.08,79.09,57735.0,72.5175,72.5541,72.5083,72.5175,57735.0
2023-06-20 10:20:00,79.09,79.11,79.07,79.09,82761.0,72.5175,72.5358,72.4991,72.5175,82761.0
2023-06-20 10:30:00,79.08,79.09,79.04,79.07,67175.0,72.5083,72.5175,72.4716,72.4991,67175.0
2023-06-20 10:40:00,79.07,79.1,79.05,79.08,243370.0,72.4991,72.5266,72.4808,72.5083,243370.0
2023-06-20 10:50:00,79.08,79.11,79.06,79.11,31442.0,72.5083,72.5358,72.4899,72.5358,31442.0
2023-06-20 11:00:00,79.1,79.11,79.03,79.04,38241.0,72.5266,72.5358,72.4624,72.4716,38241.0
2023-06-20 11:10:00,79.04,79.07,79.04,79.06,81675.0,72.4716,72.4991,72.4716,72.4899,81675.0
2023-06-20 11:20:00,79.07,79.08,79.05,79.07,70056.0,72.4991,72.5083,72.4808,72.4991,70056.0
2023-06-20 11:30:00,79.06,79.07,79.03,79.04,26685.0,72.4899,72.4991,72.4624,72.4716,26685.0
2023-06-20 11:40:00,79.05,79.08,79.04,79.07,46183.0,72.4808,72.5083,72.4716,72.4991,46183.0
2023-06-20 11:50:00,79.07,79.07,79.02,79.03,39086.0,72.4991,72.4991,72.4533,72.4624,39086.0
2023-06-20 12:00:00,79.03,79.05,79.02,79.05,45848.0,72.4624,72.4808,72.4533,72.4808,45848.0
2023-06-20 12:10:00,79.04,79.07,79.04,79.06,36550.0,72.4716,72.4991,72.4716,72.4899,36550.0
2023-06-20 12:20:00,79.06,79.09,79.06,79.09,41802.0,72.4899,72.5175,72.4899,72.5175,41802.0
2023-06-20 12:30:00,79.09,79.11,79.08,79.1,203853.0,72.5175,72.5358,72.5083,72.5266,203853.0
2023-06-20 12:40:00,79.1,79.11,79.09,79.11,28660.0,72.5266,72.5358,72.5175,72.5358,28660.0
2023-06-20 12:50:00,79.11,79.11,79.09,79.11,61113.0,72.5358,72.5358,72.5175,72.5358,61113.0
2023-06-20 13:00:00,79.11,79.11,79.08,79.09,50922.0,72.5358,72.5358,72.5083,72.5175,50922.0
2023-06-20 13:10:00,79.09,79.1,79.07,79.09,84169.0,72.5175,72.5266,72.4991,72.5175,84169.0
2023-06-20 13:20:00,79.08,79.09,79.07,79.08,18936.0,72.5083,72.5175,72.4991,72.5083,18936.0
2023-06-20 13:30:00,79.08,79.1,79.08,79.09,15273.0,72.5083,72.5266,72.5083,72.5175,15273.0
2023-06-20 13:40:00,79.1,79.11,79.07,79.08,41680.0,72.5266,72.5358,72.4991,72.5083,41680.0
2023-06-20 13:50:00,79.07,79.1,79.07,79.09,13027.0,72.4991,72.5266,72.4991,72.5175,13027.0
2023-06-20 14:00:00,79.1,79.1,79.08,79.09,28875.0,72.5266,72.5266,72.5083,72.5175,28875.0
2023-06-20 14:10:00,79.08,79.09,79.07,79.08,56638.0,72.5083,72.5175,72.4991,72.5083,56638.0
2023-06-20 14:20:00,79.07,79.08,79.06,79.07,55087.0,72.4991,72.5083,72.4899,72.4991,55087.0
2023-06-20 14:30:00,79.06,79.08,79.06,79.06,30764.0,72.4899,72.5083,72.4899,72.4899,30764.0
2023-06-20 14:40:00,79.07,79.07,79.03,79.06,49422.0,72.4991,72.4991,72.4624,72.4899,49422.0
2023-06-20 14:50:00,79.06,79.06,79.04,79.05,109474.0,72.4899,72.4899,72.4716,72.4808,109474.0
2023-06-20 15:00:00,79.06,79.08,79.05,79.06,89901.0,72.4899,72.5083,72.4808,72.4899,89901.0
2023-06-20 15:10:00,79.06,79.06,79.04,79.05,33289.0,72.4899,72.4899,72.4716,72.4808,33289.0
2023-06-20 15:20:00,79.05,79.06,79.03,79.04,141488.0,72.4808,72.4899,72.4624,72.4716,141488.0
2023-06-20 15:30:00,79.04,79.06,79.03,79.06,43282.0,72.4716,72.4899,72.4624,72.4899,43282.0
2023-06-20 15:40:00,79.05,79.1,79.05,79.09,618573.0,72.4808,72.5266,72.4808,72.5175,618573.0
2023-06-20 15:50:00,79.1,79.11,79.07,79.08,366531.0,72.5266,72.5358,72.4991,72.5083,366531.0
2023-06-21 09:30:00,78.83,78.83,78.76,78.78,150084.0,72.2791,72.2791,72.2149,72.2332,150084.0
2023-06-21 09:40:00,78.78,78.79,78.74,78.74,38800.0,72.2332,72.2424,72.1965,72.1965,38800.0
2023-06-21 09:50:00,78.74,78.76,78.72,78.76,327164.0,72.1965,72.2149,72.1782,72.2149,327164.0
2023-06-21 10:00:00,78.75,78.77,78.74,78.76,405144.0,72.2057,72.224,72.1965,72.2149,405144.0
2023-06-21 10:10:00,78.76,78.8,78.75,78.79,239467.0,72.2149,72.2516,72.2057,72.2424,239467.0
2023-06-21 10:20:00,78.78,78.79,78.73,78.75,300847.0,72.2332,72.2424,72.1874,72.2057,300847.0
2023-06-21 10:30:00,78.76,78.76,78.72,78.75,100421.0,72.2149,72.2149,72.1782,72.2057,100421.0
2023-06-21 10:40:00,78.75,78.83,78.75,78.81,80825.0,72.2057,72.2791,72.2057,72.2607,80825.0
2023-06-21 10:50:00,78.81,78.87,78.78,78.84,65034.0,72.2607,72.3157,72.2332,72.2882,65034.0
2023-06-21 11:00:00,78.84,78.87,78.79,78.81,60420.0,72.2882,72.3157,72.2424,72.2607,60420.0
2023-06-21 11:10:00,78.81,78.82,78.77,78.79,37991.0,72.2607,72.2699,72.224,72.2424,37991.0
2023-06-21 11:20:00,78.8,78.82,78.76,78.78,44385.0,72.2516,72.2699,72.2149,72.2332,44385.0
2023-06-21 11:30:00,78.78,78.8,78.76,78.79,37694.0,72.2332,72.2516,72.2149,72.2424,37694.0
2023-06-21 11:40:00,78.8,78.8,78.77,78.79,109707.0,72.2516,72.2516,72.224,72.2424,109707.0
2023-06-21 11:50:00,78.78,78.79,78.75,78.77,134441.0,72.2332,72.2424,72.2057,72.224,134441.0
2023-06-21 12:00:00,78.77,78.79,78.76,78.78,21895.0,72.224,72.2424,72.2149,72.2332,21895.0
2023-06-21 12:10:00,78.78,78.83,78.77,78.81,33353.0,72.2332,72.2791,72.224,72.2607,33353.0
2023-06-21 12:20:00,78.82,78.85,78.8,78.85,13815.0,72.2699,72.2974,72.2516,72.2974,13815.0
2023-06-21 12:30:00,78.85,78.87,78.83,78.84,18635.0,72.2974,72.3157,72.2791,72.2882,18635.0
2023-06-21 12:40:00,78.84,78.86,78.82,78.86,36705.0,72.2882,72.3066,72.2699,72.3066,36705.0
2023-06-21 12:50:00,78.86,78.88,78.84,78.87,28938.0,72.3066,72.3249,72.2882,72.3157,28938.0
2023-06-21 13:00:00,78.86,78.91,78.83,78.9,74174.0,72.3066,72.3524,72.2791,72.3432,74174.0
2023-06-21 13:10:00,78.9,78.95,78.89,78.94,28910.0,72.3432,72.3891,72.3341,72.3799,28910.0
2023-06-21 13:20:00,78.93,78.96,78.91,78.94,24030.0,72.3708,72.3983,72.3524,72.3799,24030.0
2023-06-21 13:30:00,78.94,78.97,78.93,78.94,24442.0,72.3799,72.4074,72.3708,72.3799,24442.0
2023-06-21 13:40:00,78.94,79.0,78.94,78.98,42871.0,72.3799,72.4349,72.3799,72.4166,42871.0
2023-06-21 13:50:00,78.98,78.99,78.96,78.98,32361.0,72.4166,72.4258,72.3983,72.4166,32361.0
2023-06-21 14:00:00,78.99,79.02,78.97,79.01,44627.0,72.4258,72.4533,72.4074,72.4441,44627.0
2023-06-21 14:10:00,79.0,79.05,79.0,79.05,23576.0,72.4349,72.4808,72.4349,72.4808,23576.0
2023-06-21 14:20:00,79.05,79.1,79.04,79.1,57037.0,72.4808,72.5266,72.4716,72.5266,57037.0
2023-06-21 14:30:00,79.11,79.12,79.08,79.08,21476.0,72.5358,72.545,72.5083,72.5083,21476.0
2023-06-21 14:40:00,79.08,79.1,79.07,79.08,38376.0,72.5083,72.5266,72.4991,72.5083,38376.0
2023-06-21 14:50:00,79.08,79.08,79.04,79.06,91408.0,72.5083,72.5083,72.4716,72.4899,91408.0
2023-06-21 15:00:00,79.05,79.06,79.03,79.05,53130.0,72.4808,72.4899,72.4624,72.4808,53130.0
2023-06-21 15:10:00,79.06,79.06,79.02,79.06,48404.0,72.4899,72.4899,72.4533,72.4899,48404.0
2023-06-21 15:20:00,79.06,79.07,79.04,79.05,171401.0,72.4899,72.4991,72.4716,72.4808,171401.0
2023-06-21 15:30:00,79.05,79.07,79.04,79.06,227339.0,72.4808,72.4991,72.4716,72.4899,227339.0
2023-06-21 15:40:00,79.06,79.06,79.02,79.04,33594.0,72.4899,72.4899,72.4533,72.4716,33594.0
2023-06-21 15:50:00,79.04,79.05,79.01,79.01,181005.0,72.4716,72.4808,72.4441,72.4441,181005.0
2023-06-22 09:30:00,78.88,78.91,78.79,78.89,323121.0,72.3249,72.3524,72.2424,72.3341,323121.0
2023-06-22 09:40:00,78.88,78.97,78.88,78.95,31884.0,72.3249,72.4074,72.3249,72.3891,31884.0
2023-06-22 09:50:00,78.94,78.94,78.87,78.9,50579.0,72.3799,72.3799,72.3157,72.3432,50579.0
2023-06-22 10:00:00,78.9,78.9,78.81,78.83,114634.0,72.3432,72.3432,72.2607,72.2791,114634.0
2023-06-22 10:10:00,78.83,78.87,78.82,78.84,78155.0,72.2791,72.3157,72.2699,72.2882,78155.0
2023-06-22 10:20:00,78.85,78.86,78.81,78.83,35120.0,72.2974,72.3066,72.2607,72.2791,35120.0
2023-06-22 10:30:00,78.83,78.83,78.79,78.81,37831.0,72.2791,72.2791,72.2424,72.2607,37831.0
2023-06-22 10:40:00,78.81,78.81,78.76,78.8,201058.0,72.2607,72.2607,72.2149,72.2516,201058.0
2023-06-22 10:50:00,78.8,78.81,78.73,78.73,32868.0,72.2516,72.2607,72.1874,72.1874,32868.0
2023-06-22 11:00:00,78.74,78.78,78.73,78.76,49382.0,72.1965,72.2332,72.1874,72.2149,49382.0
2023-06-22 11:10:00,78.75,78.78,78.73,78.75,61803.0,72.2057,72.2332,72.1874,72.2057,61803.0
2023-06-22 11:20:00,78.75,78.8,78.73,78.75,34550.0,72.2057,72.2516,72.1874,72.2057,34550.0
2023-06-22 11:30:00,78.75,78.79,78.74,78.78,49701.0,72.2057,72.2424,72.1965,72.2332,49701.0
2023-06-22 11:40:00,78.77,78.8,78.77,78.78,60259.0,72.224,72.2516,72.224,72.2332,60259.0
2023-06-22 11:50:00,78.78,78.78,78.7,78.72,69824.0,72.2332,72.2332,72.1599,72.1782,69824.0
2023-06-22 12:00:00,78.71,78.72,78.68,78.7,97349.0,72.169,72.1782,72.1415,72.1599,97349.0
2023-06-22 12:10:00,78.7,78.74,78.7,78.72,51255.0,72.1599,72.1965,72.1599,72.1782,51255.0
2023-06-22 12:20:00,78.71,78.74,78.7,78.72,40927.0,72.169,72.1965,72.1599,72.1782,40927.0
2023-06-22 12:30:00,78.71,78.71,78.68,78.7,50842.0,72.169,72.169,72.1415,72.1599,50842.0
2023-06-22 12:40:00,78.7,78.73,78.69,78.72,28366.0,72.1599,72.1874,72.1507,72.1782,28366.0
2023-06-22 12:50:00,78.72,78.73,78.71,78.71,14159.0,72.1782,72.1874,72.169,72.169,14159.0
2023-06-22 13:00:00,78.71,78.71,78.66,78.68,34713.0,72.169,72.169,72.1232,72.1415,34713.0
2023-06-22 13:10:00,78.67,78.68,78.65,78.67,23731.0,72.1324,72.1415,72.114,72.1324,23731.0
2023-06-22 13:20:00,78.67,78.69,78.64,78.65,48827.0,72.1324,72.1507,72.1049,72.114,48827.0
2023-06-22 13:30:00,78.65,78.68,78.65,78.67,26427.0,72.114,72.1415,72.114,72.1324,26427.0
2023-06-22 13:40:00,78.68,78.7,78.67,78.7,20029.0,72.1415,72.1599,72.1324,72.1599,20029.0
2023-06-22 13:50:00,78.7,78.73,78.68,78.73,42173.0,72.1599,72.1874,72.1415,72.1874,42173.0
2023-06-22 14:00:00,78.73,78.75,78.72,78.72,78143.0,72.1874,72.2057,72.1782,72.1782,78143.0
2023-06-22 14:10:00,78.73,78.74,78.72,78.73,62798.0,72.1874,72.1965,72.1782,72.1874,62798.0
2023-06-22 14:20:00,78.73,78.76,78.73,78.76,22176.0,72.1874,72.2149,72.1874,72.2149,22176.0
2023-06-22 14:30:00,78.76,78.76,78.73,78.75,74487.0,72.2149,72.2149,72.1874,72.2057,74487.0
2023-06-22 14:40:00,78.75,78.75,78.71,78.72,53753.0,72.2057,72.2057,72.169,72.1782,53753.0
2023-06-22 14:50:00,78.72,78.72,78.7,78.72,147740.0,72.1782,72.1782,72.1599,72.1782,147740.0
2023-06-22 15:00:00,78.72,78.77,78.71,78.76,98540.0,72.1782,72.224,72.169,72.2149,98540.0
2023-06-22 15:10:00,78.76,78.76,78.73,78.75,188951.0,72.2149,72.2149,72.1874,72.2057,188951.0
2023-06-22 15:20:00,78.75,78.75,78.73,78.74,91658.0,72.2057,72.2057,72.1874,72.1965,91658.0
2023-06-22 15:30:00,78.73,78.74,78.7,78.72,209278.0,72.1874,72.1965,72.1599,72.1782,209278.0
2023-06-22 15:40:00,78.72,78.73,78.71,78.73,129840.0,72.1782,72.1874,72.169,72.1874,129840.0
2023-06-22 15:50:00,78.73,78.75,78.72,78.75,202703.0,72.1874,72.2057,72.1782,72.2057,202703.0
2023-06-23 09:30:00,79.18,79.18,79.06,79.08,56087.0,72.6,72.6,72.4899,72.5083,56087.0
2023-06-23 09:40:00,79.07,79.15,78.97,79.0,61906.0,72.4991,72.5725,72.4074,72.4349,61906.0
2023-06-23 09:50:00,79.01,79.02,78.97,79.0,47112.0,72.4441,72.4533,72.4074,72.4349,47112.0
2023-06-23 10:00:00,78.99,79.0,78.96,78.98,143474.0,72.4258,72.4349,72.3983,72.4166,143474.0
2023-06-23 10:10:00,78.99,79.01,78.93,78.96,108258.0,72.4258,72.4441,72.3708,72.3983,108258.0
2023-06-23 10:20:00,78.95,78.95,78.89,78.94,110708.0,72.3891,72.3891,72.3341,72.3799,110708.0
2023-06-23 10:30:00,78.94,78.95,78.91,78.91,31783.0,72.3799,72.3891,72.3524,72.3524,31783.0
2023-06-23 10:40:00,78.92,78.94,78.85,78.86,44801.0,72.3616,72.3799,72.2974,72.3066,44801.0
2023-06-23 10:50:00,78.86,78.87,78.83,78.86,31187.0,72.3066,72.3157,72.2791,72.3066,31187.0
2023-06-23 11:00:00,78.85,78.85,78.77,78.81,21258.0,72.2974,72.2974,72.224,72.2607,21258.0
2023-06-23 11:10:00,78.8,78.84,78.8,78.82,51347.0,72.2516,72.2882,72.2516,72.2699,51347.0
2023-06-23 11:20:00,78.82,78.83,78.81,78.83,29451.0,72.2699,72.2791,72.2607,72.2791,29451.0
2023-06-23 11:30:00,78.83,78.88,78.83,78.87,23332.0,72.2791,72.3249,72.2791,72.3157,23332.0
2023-06-23 11:40:00,78.86,78.89,78.85,78.86,453725.0,72.3066,72.3341,72.2974,72.3066,453725.0
2023-06-23 11:50:00,78.85,78.86,78.84,78.84,43055.0,72.2974,72.3066,72.2882,72.2882,43055.0
2023-06-23 12:00:00,78.84,78.86,78.83,78.83,19497.0,72.2882,72.3066,72.2791,72.2791,19497.0
2023-06-23 12:10:00,78.84,78.85,78.83,78.84,30451.0,72.2882,72.2974,72.2791,72.2882,30451.0
2023-06-23 12:20:00,78.84,78.84,78.82,78.83,26414.0,72.2882,72.2882,72.2699,72.2791,26414.0
2023-06-23 12:30:00,78.83,78.83,78.79,78.8,33186.0,72.2791,72.2791,72.2424,72.2516,33186.0
2023-06-23 12:40:00,78.79,78.79,78.77,78.78,32860.0,72.2424,72.2424,72.224,72.2332,32860.0
2023-06-23 12:50:00,78.79,78.8,78.78,78.79,24006.0,72.2424,72.2516,72.2332,72.2424,24006.0
2023-06-23 13:00:00,78.79,78.83,78.79,78.82,35934.0,72.2424,72.2791,72.2424,72.2699,35934.0
2023-06-23 13:10:00,78.83,78.84,78.82,78.84,26047.0,72.2791,72.2882,72.2699,72.2882,26047.0
2023-06-23 13:20:00,78.84,78.86,78.83,78.86,62543.0,72.2882,72.3066,72.2791,72.3066,62543.0
2023-06-23 13:30:00,78.86,78.89,78.85,78.88,769940.0,72.3066,72.3341,72.2974,72.3249,769940.0
2023-06-23 13:40:00,78.89,78.89,78.86,78.87,276343.0,72.3341,72.3341,72.3066,72.3157,276343.0
2023-06-23 13:50:00,78.87,78.89,78.86,78.89,19832.0,72.3157,72.3341,72.3066,72.3341,19832.0
2023-06-23 14:00:00,78.89,78.89,78.87,78.88,29333.0,72.3341,72.3341,72.3157,72.3249,29333.0
2023-06-23 14:10:00,78.88,78.89,78.87,78.88,26514.0,72.3249,72.3341,72.3157,72.3249,26514.0
2023-06-23 14:20:00,78.88,78.88,78.86,78.86,87074.0,72.3249,72.3249,72.3066,72.3066,87074.0
2023-06-23 14:30:00,78.86,78.88,78.86,78.87,33391.0,72.3066,72.3249,72.3066,72.3157,33391.0
2023-06-23 14:40:00,78.87,78.89,78.87,78.89,40602.0,72.3157,72.3341,72.3157,72.3341,40602.0
2023-06-23 14:50:00,78.89,78.89,78.88,78.89,17747.0,72.3341,72.3341,72.3249,72.3341,17747.0
2023-06-23 15:00:00,78.89,78.89,78.86,78.86,44286.0,72.3341,72.3341,72.3066,72.3066,44286.0
2023-06-23 15:10:00,78.86,78.88,78.85,78.88,9486.0,72.3066,72.3249,72.2974,72.3249,9486.0
2023-06-23 15:20:00,78.88,78.88,78.87,78.88,24493.0,72.3249,72.3249,72.3157,72.3249,24493.0
2023-06-23 15:30:00,78.88,78.89,78.87,78.89,35223.0,72.3249,72.3341,72.3157,72.3341,35223.0
2023-06-23 15:40:00,78.89,78.92,78.88,78.9,61671.0,72.3341,72.3616,72.3249,72.3432,61671.0
2023-06-23 15:50:00,78.91,78.91,78.88,78.9,91758.0,72.3524,72.3524,72.3249,72.3432,91758.0
2023-06-26 09:30:00,79.04,79.08,78.98,79.02,225163.0,72.4716,72.5083,72.4166,72.4533,225163.0
2023-06-26 09:40:00,79.01,79.03,78.98,79.01,128729.0,72.4441,72.4624,72.4166,72.4441,128729.0
2023-06-26 09:50:00,79.02,79.03,78.98,79.02,75518.0,72.4533,72.4624,72.4166,72.4533,75518.0
2023-06-26 10:00:00,79.02,79.04,79.01,79.04,36006.0,72.4533,72.4716,72.4441,72.4716,36006.0
2023-06-26 10:10:00,79.04,79.04,78.99,79.02,33499.0,72.4716,72.4716,72.4258,72.4533,33499.0
2023-06-26 10:20:00,79.01,79.04,78.99,79.03,35580.0,72.4441,72.4716,72.4258,72.4624,35580.0
2023-06-26 10:30:00,79.02,79.04,79.0,79.03,62808.0,72.4533,72.4716,72.4349,72.4624,62808.0
2023-06-26 10:40:00,79.02,79.03,78.99,79.01,39221.0,72.4533,72.4624,72.4258,72.4441,39221.0
2023-06-26 10:50:00,79.01,79.01,78.97,78.99,68189.0,72.4441,72.4441,72.4074,72.4258,68189.0
2023-06-26 11:00:00,78.99,79.08,78.99,79.05,50831.0,72.4258,72.5083,72.4258,72.4808,50831.0
2023-06-26 11:10:00,79.06,79.09,79.04,79.09,28185.0,72.4899,72.5175,72.4716,72.5175,28185.0
2023-06-26 11:20:00,79.09,79.11,79.07,79.09,121780.0,72.5175,72.5358,72.4991,72.5175,121780.0
2023-06-26 11:30:00,79.09,79.1,79.03,79.05,26265.0,72.5175,72.5266,72.4624,72.4808,26265.0
2023-06-26 11:40:00,79.04,79.07,79.03,79.06,23344.0,72.4716,72.4991,72.4624,72.4899,23344.0
2023-06-26 11:50:00,79.06,79.07,79.03,79.04,48310.0,72.4899,72.4991,72.4624,72.4716,48310.0
2023-06-26 12:00:00,79.03,79.04,79.01,79.03,47309.0,72.4624,72.4716,72.4441,72.4624,47309.0
2023-06-26 12:10:00,79.03,79.05,79.02,79.04,36114.0,72.4624,72.4808,72.4533,72.4716,36114.0
2023-06-26 12:20:00,79.03,79.05,79.0,79.02,154956.0,72.4624,72.4808,72.4349,72.4533,154956.0
2023-06-26 12:30:00,79.02,79.03,79.01,79.02,63393.0,72.4533,72.4624,72.4441,72.4533,63393.0
2023-06-26 12:40:00,79.02,79.03,79.01,79.02,42890.0,72.4533,72.4624,72.4441,72.4533,42890.0
2023-06-26 12:50:00,79.03,79.06,79.02,79.06,30918.0,72.4624,72.4899,72.4533,72.4899,30918.0
2023-06-26 13:00:00,79.06,79.09,79.05,79.08,58506.0,72.4899,72.5175,72.4808,72.5083,58506.0
2023-06-26 13:10:00,79.08,79.09,79.05,79.06,25974.0,72.5083,72.5175,72.4808,72.4899,25974.0
2023-06-26 13:20:00,79.06,79.07,79.04,79.05,40510.0,72.4899,72.4991,72.4716,72.4808,40510.0
2023-06-26 13:30:00,79.05,79.07,79.03,79.05,608591.0,72.4808,72.4991,72.4624,72.4808,608591.0
2023-06-26 13:40:00,79.06,79.07,79.05,79.06,38858.0,72.4899,72.4991,72.4808,72.4899,38858.0
2023-06-26 13:50:00,79.06,79.08,79.04,79.05,763264.0,72.4899,72.5083,72.4716,72.4808,763264.0
2023-06-26 14:00:00,79.05,79.06,79.04,79.05,69763.0,72.4808,72.4899,72.4716,72.4808,69763.0
2023-06-26 14:10:00,79.05,79.09,79.04,79.09,126800.0,72.4808,72.5175,72.4716,72.5175,126800.0
2023-06-26 14:20:00,79.09,79.11,79.07,79.09,153955.0,72.5175,72.5358,72.4991,72.5175,153955.0
2023-06-26 14:30:00,79.1,79.12,79.08,79.09,78529.0,72.5266,72.545,72.5083,72.5175,78529.0
2023-06-26 14:40:00,79.09,79.1,79.06,79.08,137593.0,72.5175,72.5266,72.4899,72.5083,137593.0
2023-06-26 14:50:00,79.07,79.08,79.04,79.05,102024.0,72.4991,72.5083,72.4716,72.4808,102024.0
2023-06-26 15:00:00,79.05,79.06,79.03,79.04,35274.0,72.4808,72.4899,72.4624,72.4716,35274.0
2023-06-26 15:10:00,79.04,79.04,79.02,79.03,41845.0,72.4716,72.4716,72.4533,72.4624,41845.0
2023-06-26 15:20:00,79.03,79.03,79.02,79.03,39083.0,72.4624,72.4624,72.4533,72.4624,39083.0
2023-06-26 15:30:00,79.03,79.05,79.02,79.05,80867.0,72.4624,72.4808,72.4533,72.4808,80867.0
2023-06-26 15:40:00,79.05,79.05,79.02,79.02,87931.0,72.4808,72.4808,72.4533,72.4533,87931.0
2023-06-26 15:50:00,79.03,79.04,78.98,79.04,890635.0,72.4624,72.4716,72.4166,72.4716,890635.0
2023-06-27 09:30:00,79.03,79.17,79.03,79.11,578721.0,72.4624,72.5908,72.4624,72.5358,578721.0
2023-06-27 09:40:00,79.12,79.13,79.07,79.08,215356.0,72.545,72.5541,72.4991,72.5083,215356.0
2023-06-27 09:50:00,79.08,79.1,79.03,79.05,65996.0,72.5083,72.5266,72.4624,72.4808,65996.0
2023-06-27 10:00:00,79.05,79.06,78.88,78.9,129581.0,72.4808,72.4899,72.3249,72.3432,129581.0
2023-06-27 10:10:00,78.9,78.92,78.85,78.92,161455.0,72.3432,72.3616,72.2974,72.3616,161455.0
2023-06-27 10:20:00,78.92,78.92,78.85,78.86,38201.0,72.3616,72.3616,72.2974,72.3066,38201.0
2023-06-27 10:30:00,78.86,78.88,78.82,78.82,59734.0,72.3066,72.3249,72.2699,72.2699,59734.0
2023-06-27 10:40:00,78.82,78.82,78.76,78.8,104219.0,72.2699,72.2699,72.2149,72.2516,104219.0
2023-06-27 10:50:00,78.81,78.84,78.79,78.83,84170.0,72.2607,72.2882,72.2424,72.2791,84170.0
2023-06-27 11:00:00,78.84,78.84,78.79,78.8,156410.0,72.2882,72.2882,72.2424,72.2516,156410.0
2023-06-27 11:10:00,78.8,78.8,78.76,78.78,374032.0,72.2516,72.2516,72.2149,72.2332,374032.0
2023-06-27 11:20:00,78.77,78.8,78.76,78.78,49036.0,72.224,72.2516,72.2149,72.2332,49036.0
2023-06-27 11:30:00,78.79,78.86,78.78,78.84,94787.0,72.2424,72.3066,72.2332,72.2882,94787.0
2023-06-27 11:40:00,78.84,78.85,78.8,78.84,69902.0,72.2882,72.2974,72.2516,72.2882,69902.0
2023-06-27 11:50:00,78.84,78.89,78.83,78.86,113731.0,72.2882,72.3341,72.2791,72.3066,113731.0
2023-06-27 12:00:00,78.87,78.9,78.86,78.9,80814.0,72.3157,72.3432,72.3066,72.3432,80814.0
2023-06-27 12:10:00,78.9,78.92,78.88,78.89,87226.0,72.3432,72.3616,72.3249,72.3341,87226.0
2023-06-27 12:20:00,78.89,78.92,78.88,78.92,203856.0,72.3341,72.3616,72.3249,72.3616,203856.0
2023-06-27 12:30:00,78.91,78.92,78.89,78.92,101640.0,72.3524,72.3616,72.3341,72.3616,101640.0
2023-06-27 12:40:00,78.92,78.96,78.91,78.93,236147.0,72.3616,72.3983,72.3524,72.3708,236147.0
2023-06-27 12:50:00,78.93,78.96,78.93,78.93,73946.0,72.3708,72.3983,72.3708,72.3708,73946.0
2023-06-27 13:00:00,78.93,78.94,78.86,78.87,75068.0,72.3708,72.3799,72.3066,72.3157,75068.0
2023-06-27 13:10:00,78.87,78.9,78.85,78.9,41202.0,72.3157,72.3432,72.2974,72.3432,41202.0
2023-06-27 13:20:00,78.9,78.9,78.87,78.88,206503.0,72.3432,72.3432,72.3157,72.3249,206503.0
2023-06-27 13:30:00,78.88,78.91,78.88,78.89,234567.0,72.3249,72.3524,72.3249,72.3341,234567.0
2023-06-27 13:40:00,78.88,78.89,78.86,78.87,75368.0,72.3249,72.3341,72.3066,72.3157,75368.0
2023-06-27 13:50:00,78.87,78.89,78.86,78.89,45489.0,72.3157,72.3341,72.3066,72.3341,45489.0
2023-06-27 14:00:00,78.89,78.9,78.87,78.88,334065.0,72.3341,72.3432,72.3157,72.3249,334065.0
2023-06-27 14:10:00,78.88,78.89,78.86,78.87,30316.0,72.3249,72.3341,72.3066,72.3157,30316.0
2023-06-27 14:20:00,78.87,78.87,78.84,78.86,127913.0,72.3157,72.3157,72.2882,72.3066,127913.0
2023-06-27 14:30:00,78.86,78.88,78.85,78.86,149257.0,72.3066,72.3249,72.2974,72.3066,149257.0
2023-06-27 14:40:00,78.86,78.86,78.83,78.86,44395.0,72.3066,72.3066,72.2791,72.3066,44395.0
2023-06-27 14:50:00,78.85,78.87,78.84,78.85,57851.0,72.2974,72.3157,72.2882,72.2974,57851.0
2023-06-27 15:00:00,78.86,78.88,78.85,78.86,26899.0,72.3066,72.3249,72.2974,72.3066,26899.0
2023-06-27 15:10:00,78.86,78.87,78.83,78.86,73542.0,72.3066,72.3157,72.2791,72.3066,73542.0
2023-06-27 15:20:00,78.86,78.86,78.84,78.85,92780.0,72.3066,72.3066,72.2882,72.2974,92780.0
2023-06-27 15:30:00,78.86,78.86,78.81,78.84,698540.0,72.3066,72.3066,72.2607,72.2882,698540.0
2023-06-27 15:40:00,78.84,78.85,78.82,78.84,71882.0,72.2882,72.2974,72.2699,72.2882,71882.0
2023-06-27 15:50:00,78.84,78.88,78.82,78.88,525295.0,72.2882,72.3249,72.2699,72.3249,525295.0
2023-06-28 09:30:00,79.01,79.02,78.96,78.97,47350.0,72.4441,72.4533,72.3983,72.4074,47350.0
2023-06-28 09:40:00,78.97,78.99,78.85,78.94,95377.0,72.4074,72.4258,72.2974,72.3799,95377.0
2023-06-28 09:50:00,78.93,79.02,78.92,78.97,160327.0,72.3708,72.4533,72.3616,72.4074,160327.0
2023-06-28 10:00:00,78.97,79.01,78.93,78.94,102395.0,72.4074,72.4441,72.3708,72.3799,102395.0
2023-06-28 10:10:00,78.94,78.95,78.9,78.93,168893.0,72.3799,72.3891,72.3432,72.3708,168893.0
2023-06-28 10:20:00,78.93,78.96,78.92,78.92,171409.0,72.3708,72.3983,72.3616,72.3616,171409.0
2023-06-28 10:30:00,78.92,78.95,78.89,78.92,136978.0,72.3616,72.3891,72.3341,72.3616,136978.0
2023-06-28 10:40:00,78.92,78.96,78.91,78.94,76848.0,72.3616,72.3983,72.3524,72.3799,76848.0
2023-06-28 10:50:00,78.94,78.94,78.9,78.92,104255.0,72.3799,72.3799,72.3432,72.3616,104255.0
2023-06-28 11:00:00,78.92,78.93,78.9,78.93,151024.0,72.3616,72.3708,72.3432,72.3708,151024.0
2023-06-28 11:10:00,78.92,78.97,78.91,78.97,112345.0,72.3616,72.4074,72.3524,72.4074,112345.0
2023-06-28 11:20:00,78.97,79.0,78.95,78.99,40299.0,72.4074,72.4349,72.3891,72.4258,40299.0
2023-06-28 11:30:00,78.99,79.02,78.98,79.01,55179.0,72.4258,72.4533,72.4166,72.4441,55179.0
2023-06-28 11:40:00,79.02,79.03,79.0,79.02,76830.0,72.4533,72.4624,72.4349,72.4533,76830.0
2023-06-28 11:50:00,79.02,79.03,79.01,79.03,86931.0,72.4533,72.4624,72.4441,72.4624,86931.0
2023-06-28 12:00:00,79.03,79.07,79.01,79.06,109142.0,72.4624,72.4991,72.4441,72.4899,109142.0
2023-06-28 12:10:00,79.07,79.11,79.06,79.09,68897.0,72.4991,72.5358,72.4899,72.5175,68897.0
2023-06-28 12:20:00,79.09,79.11,79.09,79.09,58970.0,72.5175,72.5358,72.5175,72.5175,58970.0
2023-06-28 12:30:00,79.1,79.1,79.05,79.05,85731.0,72.5266,72.5266,72.4808,72.4808,85731.0
2023-06-28 12:40:00,79.05,79.1,79.05,79.07,56499.0,72.4808,72.5266,72.4808,72.4991,56499.0
2023-06-28 12:50:00,79.07,79.1,79.06,79.08,92819.0,72.4991,72.5266,72.4899,72.5083,92819.0
2023-06-28 13:00:00,79.07,79.15,79.06,79.14,172661.0,72.4991,72.5725,72.4899,72.5633,172661.0
2023-06-28 13:10:00,79.13,79.16,79.13,79.15,66277.0,72.5541,72.5816,72.5541,72.5725,66277.0
2023-06-28 13:20:00,79.15,79.17,79.15,79.16,35247.0,72.5725,72.5908,72.5725,72.5816,35247.0
2023-06-28 13:30:00,79.16,79.17,79.12,79.12,51595.0,72.5816,72.5908,72.545,72.545,51595.0
2023-06-28 13:40:00,79.12,79.16,79.11,79.16,42161.0,72.545,72.5816,72.5358,72.5816,42161.0
2023-06-28 13:50:00,79.15,79.17,79.14,79.16,37134.0,72.5725,72.5908,72.5633,72.5816,37134.0
2023-06-28 14:00:00,79.16,79.2,79.15,79.18,78335.0,72.5816,72.6183,72.5725,72.6,78335.0
2023-06-28 14:10:00,79.19,79.2,79.17,79.17,66321.0,72.6091,72.6183,72.5908,72.5908,66321.0
2023-06-28 14:20:00,79.17,79.19,79.17,79.17,55346.0,72.5908,72.6091,72.5908,72.5908,55346.0
2023-06-28 14:30:00,79.17,79.19,79.16,79.18,78066.0,72.5908,72.6091,72.5816,72.6,78066.0
2023-06-28 14:40:00,79.17,79.19,79.16,79.18,46410.0,72.5908,72.6091,72.5816,72.6,46410.0
2023-06-28 14:50:00,79.18,79.19,79.17,79.18,122841.0,72.6,72.6091,72.5908,72.6,122841.0
2023-06-28 15:00:00,79.17,79.18,79.15,79.17,64493.0,72.5908,72.6,72.5725,72.5908,64493.0
2023-06-28 15:10:00,79.17,79.19,79.16,79.18,45870.0,72.5908,72.6091,72.5816,72.6,45870.0
2023-06-28 15:20:00,79.17,79.19,79.16,79.19,144907.0,72.5908,72.6091,72.5816,72.6091,144907.0
2023-06-28 15:30:00,79.18,79.2,79.17,79.2,171969.0,72.6,72.6183,72.5908,72.6183,171969.0
2023-06-28 15:40:00,79.2,79.2,79.17,79.17,192729.0,72.6183,72.6183,72.5908,72.5908,192729.0
2023-06-28 15:50:00,79.17,79.22,79.17,79.22,558614.0,72.5908,72.6367,72.5908,72.6367,558614.0
2023-06-29 09:30:00,78.72,78.72,78.66,78.7,189893.0,72.1782,72.1782,72.1232,72.1599,189893.0
2023-06-29 09:40:00,78.7,78.72,78.63,78.68,223127.0,72.1599,72.1782,72.0957,72.1415,223127.0
2023-06-29 09:50:00,78.68,78.68,78.6,78.6,201973.0,72.1415,72.1415,72.0682,72.0682,201973.0
2023-06-29 10:00:00,78.61,78.64,78.51,78.54,349821.0,72.0773,72.1049,71.9857,72.0132,349821.0
2023-06-29 10:10:00,78.54,78.63,78.53,78.63,145916.0,72.0132,72.0957,72.004,72.0957,145916.0
2023-06-29 10:20:00,78.63,78.67,78.59,78.59,219769.0,72.0957,72.1324,72.059,72.059,219769.0
2023-06-29 10:30:00,78.6,78.6,78.53,78.58,254330.0,72.0682,72.0682,72.004,72.0498,254330.0
2023-06-29 10:40:00,78.58,78.63,78.57,78.63,222344.0,72.0498,72.0957,72.0407,72.0957,222344.0
2023-06-29 10:50:00,78.63,78.66,78.59,78.66,157565.0,72.0957,72.1232,72.059,72.1232,157565.0
2023-06-29 11:00:00,78.66,78.7,78.64,78.69,75632.0,72.1232,72.1599,72.1049,72.1507,75632.0
2023-06-29 11:10:00,78.69,78.69,78.67,78.69,68331.0,72.1507,72.1507,72.1324,72.1507,68331.0
2023-06-29 11:20:00,78.7,78.71,78.66,78.68,68343.0,72.1599,72.169,72.1232,72.1415,68343.0
2023-06-29 11:30:00,78.69,78.69,78.61,78.61,66339.0,72.1507,72.1507,72.0773,72.0773,66339.0
2023-06-29 11:40:00,78.62,78.63,78.57,78.57,174171.0,72.0865,72.0957,72.0407,72.0407,174171.0
2023-06-29 11:50:00,78.58,78.62,78.57,78.61,152549.0,72.0498,72.0865,72.0407,72.0773,152549.0
2023-06-29 12:00:00,78.6,78.62,78.55,78.56,463111.0,72.0682,72.0865,72.0223,72.0315,463111.0
2023-06-29 12:10:00,78.56,78.57,78.53,78.56,75551.0,72.0315,72.0407,72.004,72.0315,75551.0
2023-06-29 12:20:00,78.56,78.61,78.55,78.59,161949.0,72.0315,72.0773,72.0223,72.059,161949.0
2023-06-29 12:30:00,78.59,78.63,78.59,78.61,169930.0,72.059,72.0957,72.059,72.0773,169930.0
2023-06-29 12:40:00,78.61,78.62,78.58,78.59,47732.0,72.0773,72.0865,72.0498,72.059,47732.0
2023-06-29 12:50:00,78.59,78.6,78.56,78.58,76860.0,72.059,72.0682,72.0315,72.0498,76860.0
2023-06-29 13:00:00,78.58,78.6,78.56,78.6,27540.0,72.0498,72.0682,72.0315,72.0682,27540.0
2023-06-29 13:10:00,78.59,78.61,78.58,78.61,35318.0,72.059,72.0773,72.0498,72.0773,35318.0
2023-06-29 13:20:00,78.61,78.63,78.6,78.63,236933.0,72.0773,72.0957,72.0682,72.0957,236933.0
2023-06-29 13:30:00,78.63,78.63,78.61,78.62,132927.0,72.0957,72.0957,72.0773,72.0865,132927.0
2023-06-29 13:40:00,78.62,78.64,78.61,78.63,35720.0,72.0865,72.1049,72.0773,72.0957,35720.0
2023-06-29 13:50:00,78.64,78.66,78.63,78.66,56940.0,72.1049,72.1232,72.0957,72.1232,56940.0
2023-06-29 14:00:00,78.66,78.66,78.62,78.63,70397.0,72.1232,72.1232,72.0865,72.0957,70397.0
2023-06-29 14:10:00,78.63,78.65,78.62,78.63,52532.0,72.0957,72.114,72.0865,72.0957,52532.0
2023-06-29 14:20:00,78.63,78.65,78.63,78.64,48040.0,72.0957,72.114,72.0957,72.1049,48040.0
2023-06-29 14:30:00,78.64,78.66,78.62,78.62,49059.0,72.1049,72.1232,72.0865,72.0865,49059.0
2023-06-29 14:40:00,78.63,78.65,78.63,78.64,236610.0,72.0957,72.114,72.0957,72.1049,236610.0
2023-06-29 14:50:00,78.64,78.64,78.6,78.63,61720.0,72.1049,72.1049,72.0682,72.0957,61720.0
2023-06-29 15:00:00,78.62,78.64,78.62,78.64,47611.0,72.0865,72.1049,72.0865,72.1049,47611.0
2023-06-29 15:10:00,78.63,78.65,78.62,78.65,48608.0,72.0957,72.114,72.0865,72.114,48608.0
2023-06-29 15:20:00,78.66,78.66,78.63,78.65,211873.0,72.1232,72.1232,72.0957,72.114,211873.0
2023-06-29 15:30:00,78.65,78.67,78.64,78.65,120772.0,72.114,72.1324,72.1049,72.114,120772.0
2023-06-29 15:40:00,78.66,78.69,78.65,78.69,158014.0,72.1232,72.1507,72.114,72.1507,158014.0
2023-06-29 15:50:00,78.69,78.74,78.67,78.7,1215384.0,72.1507,72.1965,72.1324,72.1599,1215384.0
2023-06-30 09:30:00,78.85,78.85,78.71,78.72,251899.0,72.2974,72.2974,72.169,72.1782,251899.0
2023-06-30 09:40:00,78.73,78.82,78.73,78.76,132842.0,72.1874,72.2699,72.1874,72.2149,132842.0
2023-06-30 09:50:00,78.77,78.77,78.71,78.73,98196.0,72.224,72.224,72.169,72.1874,98196.0
2023-06-30 10:00:00,78.73,78.81,78.72,78.77,264166.0,72.1874,72.2607,72.1782,72.224,264166.0
2023-06-30 10:10:00,78.76,78.85,78.75,78.84,404564.0,72.2149,72.2974,72.2057,72.2882,404564.0
2023-06-30 10:20:00,78.84,78.86,78.81,78.83,72624.0,72.2882,72.3066,72.2607,72.2791,72624.0
2023-06-30 10:30:00,78.83,78.87,78.74,78.83,68630.0,72.2791,72.3157,72.1965,72.2791,68630.0
2023-06-30 10:40:00,78.83,78.88,78.83,78.87,26942.0,72.2791,72.3249,72.2791,72.3157,26942.0
2023-06-30 10:50:00,78.87,78.92,78.86,78.89,38465.0,72.3157,72.3616,72.3066,72.3341,38465.0
2023-06-30 11:00:00,78.9,78.95,78.89,78.93,33139.0,72.3432,72.3891,72.3341,72.3708,33139.0
2023-06-30 11:10:00,78.94,78.98,78.93,78.97,31288.0,72.3799,72.4166,72.3708,72.4074,31288.0
2023-06-30 11:20:00,78.97,78.97,78.92,78.95,36261.0,72.4074,72.4074,72.3616,72.3891,36261.0
2023-06-30 11:30:00,78.95,78.98,78.94,78.97,46916.0,72.3891,72.4166,72.3799,72.4074,46916.0
2023-06-30 11:40:00,78.97,78.97,78.93,78.96,19715.0,72.4074,72.4074,72.3708,72.3983,19715.0
2023-06-30 11:50:00,78.96,78.98,78.93,78.97,25440.0,72.3983,72.4166,72.3708,72.4074,25440.0
2023-06-30 12:00:00,78.97,79.0,78.95,78.95,43259.0,72.4074,72.4349,72.3891,72.3891,43259.0
2023-06-30 12:10:00,78.95,78.96,78.93,78.96,45128.0,72.3891,72.3983,72.3708,72.3983,45128.0
2023-06-30 12:20:00,78.96,78.97,78.95,78.95,43742.0,72.3983,72.4074,72.3891,72.3891,43742.0
2023-06-30 12:30:00,78.96,78.98,78.95,78.98,16512.0,72.3983,72.4166,72.3891,72.4166,16512.0
2023-06-30 12:40:00,78.97,79.02,78.96,79.01,18917.0,72.4074,72.4533,72.3983,72.4441,18917.0
2023-06-30 12:50:00,79.02,79.05,78.99,79.04,13804.0,72.4533,72.4808,72.4258,72.4716,13804.0
2023-06-30 13:00:00,79.05,79.06,79.03,79.04,49222.0,72.4808,72.4899,72.4624,72.4716,49222.0
2023-06-30 13:10:00,79.05,79.05,79.03,79.04,26269.0,72.4808,72.4808,72.4624,72.4716,26269.0
2023-06-30 13:20:00,79.04,79.05,79.01,79.02,26380.0,72.4716,72.4808,72.4441,72.4533,26380.0
2023-06-30 13:30:00,79.03,79.04,79.01,79.02,36985.0,72.4624,72.4716,72.4441,72.4533,36985.0
2023-06-30 13:40:00,79.02,79.02,78.99,78.99,19398.0,72.4533,72.4533,72.4258,72.4258,19398.0
2023-06-30 13:50:00,79.0,79.0,78.99,79.0,72943.0,72.4349,72.4349,72.4258,72.4349,72943.0
2023-06-30 14:00:00,79.0,79.02,78.99,79.02,42402.0,72.4349,72.4533,72.4258,72.4533,42402.0
2023-06-30 14:10:00,79.02,79.02,79.01,79.02,47567.0,72.4533,72.4533,72.4441,72.4533,47567.0
2023-06-30 14:20:00,79.02,79.04,79.02,79.04,62778.0,72.4533,72.4716,72.4533,72.4716,62778.0
2023-06-30 14:30:00,79.04,79.04,79.0,79.0,100001.0,72.4716,72.4716,72.4349,72.4349,100001.0
2023-06-30 14:40:00,79.01,79.01,79.0,79.01,43198.0,72.4441,72.4441,72.4349,72.4441,43198.0
2023-06-30 14:50:00,79.01,79.01,78.99,79.0,88020.0,72.4441,72.4441,72.4258,72.4349,88020.0
2023-06-30 15:00:00,79.0,79.0,78.99,79.0,81721.0,72.4349,72.4349,72.4258,72.4349,81721.0
2023-06-30 15:10:00,79.0,79.0,78.99,79.0,63740.0,72.4349,72.4349,72.4258,72.4349,63740.0
2023-06-30 15:20:00,79.0,79.02,79.0,79.02,64300.0,72.4349,72.4533,72.4349,72.4533,64300.0
2023-06-30 15:30:00,79.02,79.06,79.01,79.06,98660.0,72.4533,72.4899,72.4441,72.4899,98660.0
2023-06-30 15:40:00,79.06,79.06,79.04,79.05,153676.0,72.4899,72.4899,72.4716,72.4808,153676.0
2023-06-30 15:50:00,79.06,79.06,78.97,79.02,454414.0,72.4899,72.4899,72.4074,72.4533,454414.0
2023-07-03 09:30:00,78.81,78.84,78.71,78.75,146965.0,72.4884,72.516,72.3964,72.4332,146965.0
2023-07-03 09:40:00,78.76,78.82,78.76,78.81,22725.0,72.4424,72.4976,72.4424,72.4884,22725.0
2023-07-03 09:50:00,78.82,78.84,78.79,78.81,29349.0,72.4976,72.516,72.47,72.4884,29349.0
2023-07-03 10:00:00,78.81,79.0,78.81,78.94,107749.0,72.4884,72.6632,72.4884,72.608,107749.0
2023-07-03 10:10:00,78.94,78.96,78.89,78.92,67529.0,72.608,72.6264,72.562,72.5896,67529.0
2023-07-03 10:20:00,78.91,78.92,78.86,78.9,79288.0,72.5804,72.5896,72.5344,72.5712,79288.0
2023-07-03 10:30:00,78.9,78.92,78.88,78.89,82485.0,72.5712,72.5896,72.5528,72.562,82485.0
2023-07-03 10:40:00,78.89,78.89,78.84,78.87,76692.0,72.562,72.562,72.516,72.5436,76692.0
2023-07-03 10:50:00,78.87,78.87,78.81,78.82,45722.0,72.5436,72.5436,72.4884,72.4976,45722.0
2023-07-03 11:00:00,78.82,78.82,78.72,78.74,90645.0,72.4976,72.4976,72.4056,72.424,90645.0
2023-07-03 11:10:00,78.75,78.8,78.75,78.78,114553.0,72.4332,72.4792,72.4332,72.4608,114553.0
2023-07-03 11:20:00,78.78,78.79,78.74,78.75,45510.0,72.4608,72.47,72.424,72.4332,45510.0
2023-07-03 11:30:00,78.75,78.76,78.72,78.75,54158.0,72.4332,72.4424,72.4056,72.4332,54158.0
2023-07-03 11:40:00,78.74,78.77,78.73,78.76,31365.0,72.424,72.4516,72.4148,72.4424,31365.0
2023-07-03 11:50:00,78.76,78.78,78.75,78.76,48522.0,72.4424,72.4608,72.4332,72.4424,48522.0
2023-07-03 12:00:00,78.76,78.76,78.73,78.76,36311.0,72.4424,72.4424,72.4148,72.4424,36311.0
2023-07-03 12:10:00,78.76,78.76,78.75,78.75,208915.0,72.4424,72.4424,72.4332,72.4332,208915.0
2023-07-03 12:20:00,78.75,78.76,78.74,78.75,41024.0,72.4332,72.4424,72.424,72.4332,41024.0
2023-07-03 12:30:00,78.74,78.75,78.7,78.71,37266.0,72.424,72.4332,72.3872,72.3964,37266.0
2023-07-03 12:40:00,78.7,78.71,78.66,78.67,617803.0,72.3872,72.3964,72.3505,72.3597,617803.0
2023-07-03 12:50:00,78.66,78.69,78.64,78.65,69334.0,72.3505,72.378,72.3321,72.3413,69334.0
2023-07-05 09:30:00,78.54,78.58,78.5,78.5,142729.0,72.2401,72.2769,72.2033,72.2033,142729.0
2023-07-05 09:40:00,78.5,78.59,78.5,78.56,176844.0,72.2033,72.2861,72.2033,72.2585,176844.0
2023-07-05 09:50:00,78.56,78.59,78.54,78.59,318511.0,72.2585,72.2861,72.2401,72.2861,318511.0
2023-07-05 10:00:00,78.59,78.6,78.48,78.48,82996.0,72.2861,72.2953,72.1849,72.1849,82996.0
2023-07-05 10:10:00,78.49,78.51,78.45,78.48,112945.0,72.1941,72.2125,72.1573,72.1849,112945.0
2023-07-05 10:20:00,78.5,78.51,78.47,78.5,84268.0,72.2033,72.2125,72.1757,72.2033,84268.0
2023-07-05 10:30:00,78.5,78.51,78.44,78.45,765563.0,72.2033,72.2125,72.1481,72.1573,765563.0
2023-07-05 10:40:00,78.45,78.47,78.41,78.42,366254.0,72.1573,72.1757,72.1205,72.1297,366254.0
2023-07-05 10:50:00,78.42,78.44,78.4,78.43,712935.0,72.1297,72.1481,72.1113,72.1389,712935.0
2023-07-05 11:00:00,78.43,78.44,78.39,78.39,189527.0,72.1389,72.1481,72.1021,72.1021,189527.0
2023-07-05 11:10:00,78.38,78.44,78.36,78.42,209291.0,72.0929,72.1481,72.0745,72.1297,209291.0
2023-07-05 11:20:00,78.41,78.43,78.38,78.41,82304.0,72.1205,72.1389,72.0929,72.1205,82304.0
2023-07-05 11:30:00,78.41,78.41,78.39,78.4,167237.0,72.1205,72.1205,72.1021,72.1113,167237.0
2023-07-05 11:40:00,78.4,78.41,78.36,78.37,75303.0,72.1113,72.1205,72.0745,72.0837,75303.0
2023-07-05 11:50:00,78.36,78.39,78.35,78.37,77874.0,72.0745,72.1021,72.0653,72.0837,77874.0
2023-07-05 12:00:00,78.37,78.37,78.32,78.33,56214.0,72.0837,72.0837,72.0377,72.0469,56214.0
2023-07-05 12:10:00,78.33,78.36,78.32,78.36,52742.0,72.0469,72.0745,72.0377,72.0745,52742.0
2023-07-05 12:20:00,78.35,78.36,78.3,78.31,42164.0,72.0653,72.0745,72.0193,72.0285,42164.0
2023-07-05 12:30:00,78.31,78.32,78.29,78.31,58430.0,72.0285,72.0377,72.0101,72.0285,58430.0
2023-07-05 12:40:00,78.3,78.31,78.29,78.29,319146.0,72.0193,72.0285,72.0101,72.0101,319146.0
2023-07-05 12:50:00,78.29,78.29,78.24,78.26,69670.0,72.0101,72.0101,71.9641,71.9825,69670.0
2023-07-05 13:00:00,78.26,78.26,78.24,78.26,51975.0,71.9825,71.9825,71.9641,71.9825,51975.0
2023-07-05 13:10:00,78.26,78.26,78.25,78.26,47298.0,71.9825,71.9825,71.9733,71.9825,47298.0
2023-07-05 13:20:00,78.26,78.26,78.21,78.22,366078.0,71.9825,71.9825,71.9366,71.9457,366078.0
2023-07-05 13:30:00,78.22,78.22,78.2,78.22,63183.0,71.9457,71.9457,71.9274,71.9457,63183.0
2023-07-05 13:40:00,78.22,78.22,78.17,78.17,53240.0,71.9457,71.9457,71.8998,71.8998,53240.0
2023-07-05 13:50:00,78.17,78.18,78.15,78.16,46370.0,71.8998,71.909,71.8814,71.8906,46370.0
2023-07-05 14:00:00,78.16,78.22,78.15,78.21,157364.0,71.8906,71.9457,71.8814,71.9366,157364.0
2023-07-05 14:10:00,78.2,78.21,78.16,78.16,79800.0,71.9274,71.9366,71.8906,71.8906,79800.0
2023-07-05 14:20:00,78.17,78.19,78.15,78.18,60387.0,71.8998,71.9182,71.8814,71.909,60387.0
2023-07-05 14:30:00,78.19,78.19,78.14,78.17,1534623.0,71.9182,71.9182,71.8722,71.8998,1534623.0
2023-07-05 14:40:00,78.17,78.22,78.16,78.22,82374.0,71.8998,71.9457,71.8906,71.9457,82374.0
2023-07-05 14:50:00,78.22,78.22,78.16,78.17,76361.0,71.9457,71.9457,71.8906,71.8998,76361.0
2023-07-05 15:00:00,78.17,78.19,78.15,78.16,166498.0,71.8998,71.9182,71.8814,71.8906,166498.0
2023-07-05 15:10:00,78.16,78.21,78.15,78.2,196826.0,71.8906,71.9366,71.8814,71.9274,196826.0
2023-07-05 15:20:00,78.2,78.21,78.17,78.17,100691.0,71.9274,71.9366,71.8998,71.8998,100691.0
2023-07-05 15:30:00,78.17,78.2,78.16,78.17,87625.0,71.8998,71.9274,71.8906,71.8998,87625.0
2023-07-05 15:40:00,78.17,78.2,78.16,78.19,283098.0,71.8998,71.9274,71.8906,71.9182,283098.0
2023-07-05 15:50:00,78.19,78.22,78.18,78.19,189144.0,71.9182,71.9457,71.909,71.9182,189144.0
2023-07-06 09:30:00,77.67,77.68,77.56,77.62,927214.0,71.4399,71.4491,71.3387,71.3939,927214.0
2023-07-06 09:40:00,77.62,77.63,77.54,77.56,320696.0,71.3939,71.4031,71.3203,71.3387,320696.0
2023-07-06 09:50:00,77.56,77.61,77.53,77.54,120202.0,71.3387,71.3847,71.3111,71.3203,120202.0
2023-07-06 10:00:00,77.54,77.55,77.34,77.48,833830.0,71.3203,71.3295,71.1363,71.2651,833830.0
2023-07-06 10:10:00,77.48,77.5,77.42,77.42,117954.0,71.2651,71.2835,71.2099,71.2099,117954.0
2023-07-06 10:20:00,77.42,77.44,77.4,77.42,261628.0,71.2099,71.2283,71.1915,71.2099,261628.0
2023-07-06 10:30:00,77.43,77.44,77.33,77.35,283191.0,71.2191,71.2283,71.1271,71.1455,283191.0
2023-07-06 10:40:00,77.35,77.41,77.31,77.41,337629.0,71.1455,71.2007,71.1087,71.2007,337629.0
2023-07-06 10:50:00,77.42,77.43,77.38,77.42,666710.0,71.2099,71.2191,71.1731,71.2099,666710.0
2023-07-06 11:00:00,77.42,77.43,77.38,77.39,369873.0,71.2099,71.2191,71.1731,71.1823,369873.0
2023-07-06 11:10:00,77.39,77.44,77.38,77.38,115823.0,71.1823,71.2283,71.1731,71.1731,115823.0
2023-07-06 11:20:00,77.38,77.38,77.32,77.34,118282.0,71.1731,71.1731,71.1179,71.1363,118282.0
2023-07-06 11:30:00,77.34,77.37,77.33,77.34,304144.0,71.1363,71.1639,71.1271,71.1363,304144.0
2023-07-06 11:40:00,77.34,77.4,77.32,77.39,218910.0,71.1363,71.1915,71.1179,71.1823,218910.0
2023-07-06 11:50:00,77.39,77.4,77.35,77.37,66379.0,71.1823,71.1915,71.1455,71.1639,66379.0
2023-07-06 12:00:00,77.37,77.42,77.36,77.42,60324.0,71.1639,71.2099,71.1547,71.2099,60324.0
2023-07-06 12:10:00,77.42,77.44,77.4,77.41,133143.0,71.2099,71.2283,71.1915,71.2007,133143.0
2023-07-06 12:20:00,77.4,77.43,77.4,77.42,46392.0,71.1915,71.2191,71.1915,71.2099,46392.0
2023-07-06 12:30:00,77.43,77.44,77.41,77.43,66813.0,71.2191,71.2283,71.2007,71.2191,66813.0
2023-07-06 12:40:00,77.42,77.47,77.42,77.46,70635.0,71.2099,71.2559,71.2099,71.2467,70635.0
2023-07-06 12:50:00,77.46,77.49,77.45,77.48,460541.0,71.2467,71.2743,71.2375,71.2651,460541.0
2023-07-06 13:00:00,77.48,77.5,77.47,77.48,76342.0,71.2651,71.2835,71.2559,71.2651,76342.0
2023-07-06 13:10:00,77.48,77.49,77.46,77.47,65762.0,71.2651,71.2743,71.2467,71.2559,65762.0
2023-07-06 13:20:00,77.47,77.53,77.46,77.53,721973.0,71.2559,71.3111,71.2467,71.3111,721973.0
2023-07-06 13:30:00,77.53,77.53,77.51,77.51,46808.0,71.3111,71.3111,71.2927,71.2927,46808.0
2023-07-06 13:40:00,77.52,77.53,77.49,77.53,66210.0,71.3019,71.3111,71.2743,71.3111,66210.0
2023-07-06 13:50:00,77.53,77.54,77.5,77.54,44390.0,71.3111,71.3203,71.2835,71.3203,44390.0
2023-07-06 14:00:00,77.54,77.55,77.53,77.55,52886.0,71.3203,71.3295,71.3111,71.3295,52886.0
2023-07-06 14:10:00,77.55,77.55,77.52,77.53,76186.0,71.3295,71.3295,71.3019,71.3111,76186.0
2023-07-06 14:20:00,77.53,77.55,77.52,77.54,186124.0,71.3111,71.3295,71.3019,71.3203,186124.0
2023-07-06 14:30:00,77.54,77.57,77.53,77.57,64195.0,71.3203,71.3479,71.3111,71.3479,64195.0
2023-07-06 14:40:00,77.57,77.59,77.56,77.58,73753.0,71.3479,71.3663,71.3387,71.3571,73753.0
2023-07-06 14:50:00,77.58,77.58,77.57,77.58,63954.0,71.3571,71.3571,71.3479,71.3571,63954.0
2023-07-06 15:00:00,77.58,77.58,77.57,77.58,108514.0,71.3571,71.3571,71.3479,71.3571,108514.0
2023-07-06 15:10:00,77.58,77.58,77.56,77.56,110657.0,71.3571,71.3571,71.3387,71.3387,110657.0
2023-07-06 15:20:00,77.57,77.62,77.56,77.58,1131491.0,71.3479,71.3939,71.3387,71.3571,1131491.0
2023-07-06 15:30:00,77.58,77.59,77.57,77.59,105094.0,71.3571,71.3663,71.3479,71.3663,105094.0
2023-07-06 15:40:00,77.59,77.59,77.56,77.56,130522.0,71.3663,71.3663,71.3387,71.3387,130522.0
2023-07-06 15:50:00,77.57,77.58,77.55,77.57,264939.0,71.3479,71.3571,71.3295,71.3479,264939.0
2023-07-07 09:30:00,77.57,77.64,77.53,77.58,258841.0,71.3479,71.4123,71.3111,71.3571,258841.0
2023-07-07 09:40:00,77.57,77.71,77.56,77.68,64658.0,71.3479,71.4767,71.3387,71.4491,64658.0
2023-07-07 09:50:00,77.68,77.7,77.61,77.62,265073.0,71.4491,71.4675,71.3847,71.3939,265073.0
2023-07-07 10:00:00,77.62,77.64,77.57,77.62,103358.0,71.3939,71.4123,71.3479,71.3939,103358.0
2023-07-07 10:10:00,77.62,77.7,77.6,77.7,112094.0,71.3939,71.4675,71.3755,71.4675,112094.0
2023-07-07 10:20:00,77.71,77.74,77.69,77.69,134299.0,71.4767,71.5043,71.4583,71.4583,134299.0
2023-07-07 10:30:00,77.68,77.71,77.66,77.7,270517.0,71.4491,71.4767,71.4307,71.4675,270517.0
2023-07-07 10:40:00,77.7,77.78,77.69,77.74,42686.0,71.4675,71.541,71.4583,71.5043,42686.0
2023-07-07 10:50:00,77.75,77.78,77.73,77.76,76028.0,71.5134,71.541,71.4951,71.5226,76028.0
2023-07-07 11:00:00,77.76,77.78,77.71,77.73,36047.0,71.5226,71.541,71.4767,71.4951,36047.0
2023-07-07 11:10:00,77.73,77.74,77.68,77.69,118899.0,71.4951,71.5043,71.4491,71.4583,118899.0
2023-07-07 11:20:00,77.69,77.71,77.67,77.69,48179.0,71.4583,71.4767,71.4399,71.4583,48179.0
2023-07-07 11:30:00,77.69,77.71,77.68,77.7,38167.0,71.4583,71.4767,71.4491,71.4675,38167.0
2023-07-07 11:40:00,77.7,77.72,77.68,77.68,26981.0,71.4675,71.4859,71.4491,71.4491,26981.0
2023-07-07 11:50:00,77.69,77.69,77.66,77.67,37715.0,71.4583,71.4583,71.4307,71.4399,37715.0
2023-07-07 12:00:00,77.68,77.73,77.67,77.72,42846.0,71.4491,71.4951,71.4399,71.4859,42846.0
2023-07-07 12:10:00,77.72,77.73,77.68,77.7,66636.0,71.4859,71.4951,71.4491,71.4675,66636.0
2023-07-07 12:20:00,77.7,77.74,77.69,77.73,48063.0,71.4675,71.5043,71.4583,71.4951,48063.0
2023-07-07 12:30:00,77.73,77.76,77.73,77.75,118730.0,71.4951,71.5226,71.4951,71.5134,118730.0
2023-07-07 12:40:00,77.74,77.75,77.69,77.72,47008.0,71.5043,71.5134,71.4583,71.4859,47008.0
2023-07-07 12:50:00,77.71,77.71,77.68,77.69,39983.0,71.4767,71.4767,71.4491,71.4583,39983.0
2023-07-07 13:00:00,77.69,77.7,77.65,77.67,202708.0,71.4583,71.4675,71.4215,71.4399,202708.0
2023-07-07 13:10:00,77.66,77.67,77.65,77.66,185050.0,71.4307,71.4399,71.4215,71.4307,185050.0
2023-07-07 13:20:00,77.67,77.7,77.66,77.69,45648.0,71.4399,71.4675,71.4307,71.4583,45648.0
2023-07-07 13:30:00,77.7,77.71,77.66,77.67,29313.0,71.4675,71.4767,71.4307,71.4399,29313.0
2023-07-07 13:40:00,77.66,77.68,77.66,77.66,34270.0,71.4307,71.4491,71.4307,71.4307,34270.0
2023-07-07 13:50:00,77.66,77.69,77.64,77.64,66341.0,71.4307,71.4583,71.4123,71.4123,66341.0
2023-07-07 14:00:00,77.64,77.65,77.62,77.63,44964.0,71.4123,71.4215,71.3939,71.4031,44964.0
2023-07-07 14:10:00,77.63,77.63,77.6,77.61,37447.0,71.4031,71.4031,71.3755,71.3847,37447.0
2023-07-07 14:20:00,77.61,77.62,77.59,77.6,53991.0,71.3847,71.3939,71.3663,71.3755,53991.0
2023-07-07 14:30:00,77.61,77.62,77.6,77.61,54299.0,71.3847,71.3939,71.3755,71.3847,54299.0
2023-07-07 14:40:00,77.6,77.62,77.59,77.61,56729.0,71.3755,71.3939,71.3663,71.3847,56729.0
2023-07-07 14:50:00,77.61,77.65,77.61,77.62,470950.0,71.3847,71.4215,71.3847,71.3939,470950.0
2023-07-07 15:00:00,77.61,77.62,77.58,77.6,137511.0,71.3847,71.3939,71.3571,71.3755,137511.0
2023-07-07 15:10:00,77.59,77.6,77.58,77.59,50083.0,71.3663,71.3755,71.3571,71.3663,50083.0
2023-07-07 15:20:00,77.59,77.6,77.57,77.57,46991.0,71.3663,71.3755,71.3479,71.3479,46991.0
2023-07-07 15:30:00,77.58,77.58,77.55,77.56,386447.0,71.3571,71.3571,71.3295,71.3387,386447.0
2023-07-07 15:40:00,77.56,77.57,77.53,77.54,75111.0,71.3387,71.3479,71.3111,71.3203,75111.0
2023-07-07 15:50:00,77.53,77.54,77.51,77.51,195766.0,71.3111,71.3203,71.2927,71.2927,195766.0
2023-07-10 09:30:00,77.56,77.66,77.56,77.62,180511.0,71.3387,71.4307,71.3387,71.3939,180511.0
2023-07-10 09:40:00,77.62,77.63,77.57,77.62,101894.0,71.3939,71.4031,71.3479,71.3939,101894.0
2023-07-10 09:50:00,77.62,77.63,77.58,77.61,116112.0,71.3939,71.4031,71.3571,71.3847,116112.0
2023-07-10 10:00:00,77.62,77.72,77.61,77.7,171479.0,71.3939,71.4859,71.3847,71.4675,171479.0
2023-07-10 10:10:00,77.69,77.75,77.68,77.73,81182.0,71.4583,71.5134,71.4491,71.4951,81182.0
2023-07-10 10:20:00,77.73,77.76,77.7,77.71,67041.0,71.4951,71.5226,71.4675,71.4767,67041.0
2023-07-10 10:30:00,77.71,77.71,77.67,77.68,90747.0,71.4767,71.4767,71.4399,71.4491,90747.0
2023-07-10 10:40:00,77.69,77.69,77.63,77.66,66425.0,71.4583,71.4583,71.4031,71.4307,66425.0
2023-07-10 10:50:00,77.66,77.69,77.65,77.67,72561.0,71.4307,71.4583,71.4215,71.4399,72561.0
2023-07-10 11:00:00,77.68,77.71,77.66,77.71,51136.0,71.4491,71.4767,71.4307,71.4767,51136.0
2023-07-10 11:10:00,77.7,77.76,77.7,77.75,67627.0,71.4675,71.5226,71.4675,71.5134,67627.0
2023-07-10 11:20:00,77.74,77.83,77.74,77.82,63639.0,71.5043,71.587,71.5043,71.5778,63639.0
2023-07-10 11:30:00,77.82,77.82,77.78,77.79,74203.0,71.5778,71.5778,71.541,71.5502,74203.0
2023-07-10 11:40:00,77.79,77.8,77.75,77.79,78590.0,71.5502,71.5594,71.5134,71.5502,78590.0
2023-07-10 11:50:00,77.79,77.82,77.78,77.82,75710.0,71.5502,71.5778,71.541,71.5778,75710.0
2023-07-10 12:00:00,77.81,77.82,77.77,77.78,163021.0,71.5686,71.5778,71.5318,71.541,163021.0
2023-07-10 12:10:00,77.78,77.82,77.77,77.81,60412.0,71.541,71.5778,71.5318,71.5686,60412.0
2023-07-10 12:20:00,77.81,77.84,77.8,77.84,28913.0,71.5686,71.5962,71.5594,71.5962,28913.0
2023-07-10 12:30:00,77.84,77.88,77.83,77.87,57617.0,71.5962,71.633,71.587,71.6238,57617.0
2023-07-10 12:40:00,77.86,77.88,77.85,77.87,40350.0,71.6146,71.633,71.6054,71.6238,40350.0
2023-07-10 12:50:00,77.87,77.87,77.84,77.85,34329.0,71.6238,71.6238,71.5962,71.6054,34329.0
2023-07-10 13:00:00,77.85,77.9,77.84,77.89,127679.0,71.6054,71.6514,71.5962,71.6422,127679.0
2023-07-10 13:10:00,77.89,77.89,77.86,77.87,67950.0,71.6422,71.6422,71.6146,71.6238,67950.0
2023-07-10 13:20:00,77.87,77.89,77.86,77.88,63153.0,71.6238,71.6422,71.6146,71.633,63153.0
2023-07-10 13:30:00,77.89,77.95,77.88,77.95,97390.0,71.6422,71.6974,71.633,71.6974,97390.0
2023-07-10 13:40:00,77.94,77.96,77.93,77.95,80713.0,71.6882,71.7066,71.679,71.6974,80713.0
2023-07-10 13:50:00,77.95,77.97,77.95,77.95,122939.0,71.6974,71.7158,71.6974,71.6974,122939.0
2023-07-10 14:00:00,77.95,77.96,77.93,77.93,55114.0,71.6974,71.7066,71.679,71.679,55114.0
2023-07-10 14:10:00,77.93,77.96,77.92,77.95,74491.0,71.679,71.7066,71.6698,71.6974,74491.0
2023-07-10 14:20:00,77.95,77.96,77.92,77.92,96057.0,71.6974,71.7066,71.6698,71.6698,96057.0
2023-07-10 14:30:00,77.92,77.96,77.92,77.95,85836.0,71.6698,71.7066,71.6698,71.6974,85836.0
2023-07-10 14:40:00,77.95,77.96,77.91,77.92,164269.0,71.6974,71.7066,71.6606,71.6698,164269.0
2023-07-10 14:50:00,77.92,77.95,77.92,77.95,259917.0,71.6698,71.6974,71.6698,71.6974,259917.0
2023-07-10 15:00:00,77.95,77.96,77.91,77.92,76233.0,71.6974,71.7066,71.6606,71.6698,76233.0
2023-07-10 15:10:00,77.92,77.94,77.91,77.93,102226.0,71.6698,71.6882,71.6606,71.679,102226.0
2023-07-10 15:20:00,77.94,77.94,77.93,77.94,102797.0,71.6882,71.6882,71.679,71.6882,102797.0
2023-07-10 15:30:00,77.94,77.96,77.93,77.96,150084.0,71.6882,71.7066,71.679,71.7066,150084.0
2023-07-10 15:40:00,77.96,77.96,77.93,77.95,165341.0,71.7066,71.7066,71.679,71.6974,165341.0
2023-07-10 15:50:00,77.94,77.95,77.87,77.92,332335.0,71.6882,71.6974,71.6238,71.6698,332335.0
2023-07-11 09:30:00,78.03,78.12,78.02,78.08,115807.0,71.771,71.8538,71.7618,71.817,115807.0
2023-07-11 09:40:00,78.08,78.08,77.98,78.03,140023.0,71.817,71.817,71.725,71.771,140023.0
2023-07-11 09:50:00,78.03,78.06,78.02,78.04,42088.0,71.771,71.7986,71.7618,71.7802,42088.0
2023-07-11 10:00:00,78.04,78.05,78.01,78.03,94410.0,71.7802,71.7894,71.7526,71.771,94410.0
2023-07-11 10:10:00,78.02,78.05,78.01,78.05,40782.0,71.7618,71.7894,71.7526,71.7894,40782.0
2023-07-11 10:20:00,78.05,78.09,78.05,78.05,28024.0,71.7894,71.8262,71.7894,71.7894,28024.0
2023-07-11 10:30:00,78.06,78.08,78.05,78.08,46696.0,71.7986,71.817,71.7894,71.817,46696.0
2023-07-11 10:40:00,78.08,78.1,78.06,78.09,36759.0,71.817,71.8354,71.7986,71.8262,36759.0
2023-07-11 10:50:00,78.09,78.09,78.05,78.06,68196.0,71.8262,71.8262,71.7894,71.7986,68196.0
2023-07-11 11:00:00,78.06,78.08,78.02,78.03,56614.0,71.7986,71.817,71.7618,71.771,56614.0
2023-07-11 11:10:00,78.03,78.06,78.02,78.05,73177.0,71.771,71.7986,71.7618,71.7894,73177.0
2023-07-11 11:20:00,78.04,78.06,78.02,78.03,48958.0,71.7802,71.7986,71.7618,71.771,48958.0
2023-07-11 11:30:00,78.03,78.06,78.02,78.06,53693.0,71.771,71.7986,71.7618,71.7986,53693.0
2023-07-11 11:40:00,78.06,78.06,78.04,78.05,153447.0,71.7986,71.7986,71.7802,71.7894,153447.0
2023-07-11 11:50:00,78.05,78.06,78.04,78.06,28538.0,71.7894,71.7986,71.7802,71.7986,28538.0
2023-07-11 12:00:00,78.06,78.09,78.05,78.08,14811.0,71.7986,71.8262,71.7894,71.817,14811.0
2023-07-11 12:10:00,78.08,78.1,78.08,78.08,41224.0,71.817,71.8354,71.817,71.817,41224.0
2023-07-11 12:20:00,78.08,78.13,78.08,78.11,46438.0,71.817,71.863,71.817,71.8446,46438.0
2023-07-11 12:30:00,78.12,78.15,78.11,78.14,22716.0,71.8538,71.8814,71.8446,71.8722,22716.0
2023-07-11 12:40:00,78.14,78.18,78.13,78.17,35769.0,71.8722,71.909,71.863,71.8998,35769.0
2023-07-11 12:50:00,78.18,78.21,78.17,78.19,27066.0,71.909,71.9366,71.8998,71.9182,27066.0
2023-07-11 13:00:00,78.19,78.21,78.17,78.18,23100.0,71.9182,71.9366,71.8998,71.909,23100.0
2023-07-11 13:10:00,78.18,78.19,78.15,78.15,70700.0,71.909,71.9182,71.8814,71.8814,70700.0
2023-07-11 13:20:00,78.15,78.19,78.15,78.18,50272.0,71.8814,71.9182,71.8814,71.909,50272.0
2023-07-11 13:30:00,78.17,78.19,78.14,78.16,123569.0,71.8998,71.9182,71.8722,71.8906,123569.0
2023-07-11 13:40:00,78.16,78.17,78.15,78.17,20430.0,71.8906,71.8998,71.8814,71.8998,20430.0
2023-07-11 13:50:00,78.17,78.19,78.17,78.17,26068.0,71.8998,71.9182,71.8998,71.8998,26068.0
2023-07-11 14:00:00,78.17,78.2,78.17,78.19,35990.0,71.8998,71.9274,71.8998,71.9182,35990.0
2023-07-11 14:10:00,78.18,78.19,78.15,78.16,50367.0,71.909,71.9182,71.8814,71.8906,50367.0
2023-07-11 14:20:00,78.15,78.15,78.12,78.13,15918.0,71.8814,71.8814,71.8538,71.863,15918.0
2023-07-11 14:30:00,78.12,78.13,78.09,78.11,50760.0,71.8538,71.863,71.8262,71.8446,50760.0
2023-07-11 14:40:00,78.11,78.15,78.1,78.14,45200.0,71.8446,71.8814,71.8354,71.8722,45200.0
2023-07-11 14:50:00,78.15,78.18,78.14,78.16,24981.0,71.8814,71.909,71.8722,71.8906,24981.0
2023-07-11 15:00:00,78.15,78.16,78.11,78.13,74653.0,71.8814,71.8906,71.8446,71.863,74653.0
2023-07-11 15:10:00,78.13,78.14,78.11,78.14,157881.0,71.863,71.8722,71.8446,71.8722,157881.0
2023-07-11 15:20:00,78.14,78.15,78.13,78.14,162200.0,71.8722,71.8814,71.863,71.8722,162200.0
2023-07-11 15:30:00,78.13,78.14,78.11,78.14,77046.0,71.863,71.8722,71.8446,71.8722,77046.0
2023-07-11 15:40:00,78.14,78.16,78.12,78.15,117459.0,71.8722,71.8906,71.8538,71.8814,117459.0
2023-07-11 15:50:00,78.15,78.18,78.14,78.17,436582.0,71.8814,71.909,71.8722,71.8998,436582.0
2023-07-12 09:30:00,78.65,78.75,78.62,78.69,100576.0,72.3413,72.4332,72.3137,72.378,100576.0
2023-07-12 09:40:00,78.7,78.76,78.68,78.76,901090.0,72.3872,72.4424,72.3689,72.4424,901090.0
2023-07-12 09:50:00,78.76,78.85,78.75,78.85,883994.0,72.4424,72.5252,72.4332,72.5252,883994.0
2023-07-12 10:00:00,78.85,78.86,78.8,78.83,141290.0,72.5252,72.5344,72.4792,72.5068,141290.0
2023-07-12 10:10:00,78.82,78.86,78.82,78.86,152839.0,72.4976,72.5344,72.4976,72.5344,152839.0
2023-07-12 10:20:00,78.85,78.86,78.78,78.8,42202.0,72.5252,72.5344,72.4608,72.4792,42202.0
2023-07-12 10:30:00,78.81,78.81,78.74,78.76,59113.0,72.4884,72.4884,72.424,72.4424,59113.0
2023-07-12 10:40:00,78.77,78.78,78.74,78.77,60238.0,72.4516,72.4608,72.424,72.4516,60238.0
2023-07-12 10:50:00,78.77,78.79,78.76,78.78,156610.0,72.4516,72.47,72.4424,72.4608,156610.0
2023-07-12 11:00:00,78.79,78.81,78.77,78.8,486117.0,72.47,72.4884,72.4516,72.4792,486117.0
2023-07-12 11:10:00,78.8,78.83,78.79,78.81,51914.0,72.4792,72.5068,72.47,72.4884,51914.0
2023-07-12 11:20:00,78.81,78.84,78.81,78.82,140289.0,72.4884,72.516,72.4884,72.4976,140289.0
2023-07-12 11:30:00,78.82,78.82,78.79,78.81,91856.0,72.4976,72.4976,72.47,72.4884,91856.0
2023-07-12 11:40:00,78.81,78.85,78.79,78.84,60955.0,72.4884,72.5252,72.47,72.516,60955.0
2023-07-12 11:50:00,78.85,78.86,78.81,78.82,110166.0,72.5252,72.5344,72.4884,72.4976,110166.0
2023-07-12 12:00:00,78.82,78.83,78.78,78.8,61137.0,72.4976,72.5068,72.4608,72.4792,61137.0
2023-07-12 12:10:00,78.8,78.82,78.79,78.81,63207.0,72.4792,72.4976,72.47,72.4884,63207.0
2023-07-12 12:20:00,78.81,78.83,78.79,78.82,37986.0,72.4884,72.5068,72.47,72.4976,37986.0
2023-07-12 12:30:00,78.83,78.85,78.82,78.84,37799.0,72.5068,72.5252,72.4976,72.516,37799.0
2023-07-12 12:40:00,78.84,78.89,78.83,78.89,77017.0,72.516,72.562,72.5068,72.562,77017.0
2023-07-12 12:50:00,78.89,78.9,78.87,78.88,55724.0,72.562,72.5712,72.5436,72.5528,55724.0
2023-07-12 13:00:00,78.88,78.88,78.83,78.84,142508.0,72.5528,72.5528,72.5068,72.516,142508.0
2023-07-12 13:10:00,78.84,78.85,78.82,78.83,63736.0,72.516,72.5252,72.4976,72.5068,63736.0
2023-07-12 13:20:00,78.84,78.84,78.78,78.78,37509.0,72.516,72.516,72.4608,72.4608,37509.0
2023-07-12 13:30:00,78.79,78.82,78.78,78.81,61889.0,72.47,72.4976,72.4608,72.4884,61889.0
2023-07-12 13:40:00,78.82,78.83,78.81,78.83,46503.0,72.4976,72.5068,72.4884,72.5068,46503.0
2023-07-12 13:50:00,78.83,78.85,78.82,78.83,36712.0,72.5068,72.5252,72.4976,72.5068,36712.0
2023-07-12 14:00:00,78.83,78.83,78.8,78.81,47638.0,72.5068,72.5068,72.4792,72.4884,47638.0
2023-07-12 14:10:00,78.81,78.84,78.81,78.83,37903.0,72.4884,72.516,72.4884,72.5068,37903.0
2023-07-12 14:20:00,78.83,78.84,78.79,78.81,95866.0,72.5068,72.516,72.47,72.4884,95866.0
2023-07-12 14:30:00,78.81,78.85,78.81,78.84,260894.0,72.4884,72.5252,72.4884,72.516,260894.0
2023-07-12 14:40:00,78.84,78.84,78.8,78.81,37623.0,72.516,72.516,72.4792,72.4884,37623.0
2023-07-12 14:50:00,78.8,78.85,78.79,78.84,88221.0,72.4792,72.5252,72.47,72.516,88221.0
2023-07-12 15:00:00,78.84,78.88,78.84,78.84,126325.0,72.516,72.5528,72.516,72.516,126325.0
2023-07-12 15:10:00,78.84,78.85,78.83,78.84,41740.0,72.516,72.5252,72.5068,72.516,41740.0
2023-07-12 15:20:00,78.84,78.84,78.8,78.83,98828.0,72.516,72.516,72.4792,72.5068,98828.0
2023-07-12 15:30:00,78.84,78.88,78.84,78.85,77681.0,72.516,72.5528,72.516,72.5252,77681.0
2023-07-12 15:40:00,78.86,78.87,78.75,78.86,1565157.0,72.5344,72.5436,72.4332,72.5344,1565157.0
2023-07-12 15:50:00,78.86,78.86,78.82,78.84,465450.0,72.5344,72.5344,72.4976,72.516,465450.0
2023-07-13 09:30:00,79.22,79.29,79.16,79.28,369725.0,72.8655,72.9299,72.8103,72.9207,369725.0
2023-07-13 09:40:00,79.28,79.31,79.26,79.26,114118.0,72.9207,72.9483,72.9023,72.9023,114118.0
2023-07-13 09:50:00,79.27,79.28,79.22,79.26,242367.0,72.9115,72.9207,72.8655,72.9023,242367.0
2023-07-13 10:00:00,79.26,79.27,79.23,79.26,293247.0,72.9023,72.9115,72.8747,72.9023,293247.0
2023-07-13 10:10:00,79.27,79.28,79.21,79.21,39611.0,72.9115,72.9207,72.8563,72.8563,39611.0
2023-07-13 10:20:00,79.22,79.22,79.17,79.17,53368.0,72.8655,72.8655,72.8195,72.8195,53368.0
2023-07-13 10:30:00,79.17,79.21,79.16,79.2,168584.0,72.8195,72.8563,72.8103,72.8471,168584.0
2023-07-13 10:40:00,79.2,79.22,79.14,79.16,45556.0,72.8471,72.8655,72.792,72.8103,45556.0
2023-07-13 10:50:00,79.16,79.19,79.14,79.18,71272.0,72.8103,72.8379,72.792,72.8287,71272.0
2023-07-13 11:00:00,79.17,79.19,79.12,79.13,101383.0,72.8195,72.8379,72.7736,72.7828,101383.0
2023-07-13 11:10:00,79.12,79.15,79.11,79.14,90723.0,72.7736,72.8012,72.7644,72.792,90723.0
2023-07-13 11:20:00,79.15,79.2,79.14,79.2,69182.0,72.8012,72.8471,72.792,72.8471,69182.0
2023-07-13 11:30:00,79.2,79.22,79.19,79.21,74491.0,72.8471,72.8655,72.8379,72.8563,74491.0
2023-07-13 11:40:00,79.22,79.23,79.19,79.23,61566.0,72.8655,72.8747,72.8379,72.8747,61566.0
2023-07-13 11:50:00,79.23,79.26,79.22,79.26,30233.0,72.8747,72.9023,72.8655,72.9023,30233.0
2023-07-13 12:00:00,79.26,79.32,79.25,79.31,17274.0,72.9023,72.9575,72.8931,72.9483,17274.0
2023-07-13 12:10:00,79.31,79.34,79.3,79.32,21435.0,72.9483,72.9759,72.9391,72.9575,21435.0
2023-07-13 12:20:00,79.33,79.37,79.32,79.35,13403.0,72.9667,73.0035,72.9575,72.9851,13403.0
2023-07-13 12:30:00,79.35,79.38,79.35,79.35,77488.0,72.9851,73.0127,72.9851,72.9851,77488.0
2023-07-13 12:40:00,79.36,79.39,79.34,79.38,46170.0,72.9943,73.0219,72.9759,73.0127,46170.0
2023-07-13 12:50:00,79.38,79.39,79.37,79.39,16376.0,73.0127,73.0219,73.0035,73.0219,16376.0
2023-07-13 13:00:00,79.4,79.4,79.33,79.34,110582.0,73.0311,73.0311,72.9667,72.9759,110582.0
2023-07-13 13:10:00,79.34,79.38,79.34,79.37,70698.0,72.9759,73.0127,72.9759,73.0035,70698.0
2023-07-13 13:20:00,79.37,79.37,79.32,79.33,23806.0,73.0035,73.0035,72.9575,72.9667,23806.0
2023-07-13 13:30:00,79.33,79.34,79.31,79.34,54168.0,72.9667,72.9759,72.9483,72.9759,54168.0
2023-07-13 13:40:00,79.34,79.36,79.32,79.34,19941.0,72.9759,72.9943,72.9575,72.9759,19941.0
2023-07-13 13:50:00,79.34,79.37,79.34,79.36,23816.0,72.9759,73.0035,72.9759,72.9943,23816.0
2023-07-13 14:00:00,79.36,79.39,79.35,79.39,49940.0,72.9943,73.0219,72.9851,73.0219,49940.0
2023-07-13 14:10:00,79.39,79.41,79.38,79.4,28468.0,73.0219,73.0403,73.0127,73.0311,28468.0
2023-07-13 14:20:00,79.4,79.4,79.35,79.36,33678.0,73.0311,73.0311,72.9851,72.9943,33678.0
2023-07-13 14:30:00,79.36,79.39,79.34,79.34,101569.0,72.9943,73.0219,72.9759,72.9759,101569.0
2023-07-13 14:40:00,79.34,79.37,79.34,79.37,34975.0,72.9759,73.0035,72.9759,73.0035,34975.0
2023-07-13 14:50:00,79.37,79.38,79.35,79.38,53560.0,73.0035,73.0127,72.9851,73.0127,53560.0
2023-07-13 15:00:00,79.37,79.38,79.35,79.36,30465.0,73.0035,73.0127,72.9851,72.9943,30465.0
2023-07-13 15:10:00,79.36,79.39,79.35,79.37,185821.0,72.9943,73.0219,72.9851,73.0035,185821.0
2023-07-13 15:20:00,79.38,79.41,79.37,79.39,28933.0,73.0127,73.0403,73.0035,73.0219,28933.0
2023-07-13 15:30:00,79.4,79.4,79.35,79.36,38452.0,73.0311,73.0311,72.9851,72.9943,38452.0
2023-07-13 15:40:00,79.37,79.37,79.34,79.34,224425.0,73.0035,73.0035,72.9759,72.9759,224425.0
2023-07-13 15:50:00,79.35,79.39,79.33,79.37,522720.0,72.9851,73.0219,72.9667,73.0035,522720.0
2023-07-14 09:30:00,79.22,79.31,79.21,79.27,272683.0,72.8655,72.9483,72.8563,72.9115,272683.0
2023-07-14 09:40:00,79.27,79.27,79.24,79.25,144303.0,72.9115,72.9115,72.8839,72.8931,144303.0
2023-07-14 09:50:00,79.25,79.27,79.23,79.24,122807.0,72.8931,72.9115,72.8747,72.8839,122807.0
2023-07-14 10:00:00,79.23,79.25,79.11,79.17,200888.0,72.8747,72.8931,72.7644,72.8195,200888.0
2023-07-14 10:10:00,79.16,79.2,79.13,79.19,32918.0,72.8103,72.8471,72.7828,72.8379,32918.0
2023-07-14 10:20:00,79.18,79.19,79.13,79.16,316908.0,72.8287,72.8379,72.7828,72.8103,316908.0
2023-07-14 10:30:00,79.16,79.21,79.16,79.2,26279.0,72.8103,72.8563,72.8103,72.8471,26279.0
2023-07-14 10:40:00,79.2,79.24,79.18,79.23,43367.0,72.8471,72.8839,72.8287,72.8747,43367.0
2023-07-14 10:50:00,79.23,79.24,79.21,79.22,26398.0,72.8747,72.8839,72.8563,72.8655,26398.0
2023-07-14 11:00:00,79.22,79.25,79.18,79.18,31587.0,72.8655,72.8931,72.8287,72.8287,31587.0
2023-07-14 11:10:00,79.19,79.2,79.14,79.15,29281.0,72.8379,72.8471,72.792,72.8012,29281.0
2023-07-14 11:20:00,79.16,79.16,79.1,79.11,51221.0,72.8103,72.8103,72.7552,72.7644,51221.0
2023-07-14 11:30:00,79.11,79.15,79.11,79.13,20799.0,72.7644,72.8012,72.7644,72.7828,20799.0
2023-07-14 11:40:00,79.12,79.13,79.06,79.08,53521.0,72.7736,72.7828,72.7184,72.7368,53521.0
2023-07-14 11:50:00,79.09,79.1,79.06,79.08,49216.0,72.746,72.7552,72.7184,72.7368,49216.0
2023-07-14 12:00:00,79.08,79.09,79.04,79.06,59817.0,72.7368,72.746,72.7,72.7184,59817.0
2023-07-14 12:10:00,79.05,79.06,79.03,79.03,171961.0,72.7092,72.7184,72.6908,72.6908,171961.0
2023-07-14 12:20:00,79.03,79.05,79.02,79.05,41494.0,72.6908,72.7092,72.6816,72.7092,41494.0
2023-07-14 12:30:00,79.05,79.05,79.02,79.04,126811.0,72.7092,72.7092,72.6816,72.7,126811.0
2023-07-14 12:40:00,79.04,79.08,79.04,79.08,84089.0,72.7,72.7368,72.7,72.7368,84089.0
2023-07-14 12:50:00,79.08,79.09,79.06,79.07,23917.0,72.7368,72.746,72.7184,72.7276,23917.0
2023-07-14 13:00:00,79.07,79.09,79.06,79.07,45099.0,72.7276,72.746,72.7184,72.7276,45099.0
2023-07-14 13:10:00,79.06,79.07,79.05,79.06,34270.0,72.7184,72.7276,72.7092,72.7184,34270.0
2023-07-14 13:20:00,79.06,79.07,79.04,79.04,27727.0,72.7184,72.7276,72.7,72.7,27727.0
2023-07-14 13:30:00,79.05,79.07,79.03,79.03,46435.0,72.7092,72.7276,72.6908,72.6908,46435.0
2023-07-14 13:40:00,79.04,79.04,79.02,79.03,28528.0,72.7,72.7,72.6816,72.6908,28528.0
2023-07-14 13:50:00,79.02,79.03,79.0,79.01,27435.0,72.6816,72.6908,72.6632,72.6724,27435.0
2023-07-14 14:00:00,79.02,79.02,79.0,79.01,34738.0,72.6816,72.6816,72.6632,72.6724,34738.0
2023-07-14 14:10:00,79.0,79.01,78.98,78.99,29720.0,72.6632,72.6724,72.6448,72.654,29720.0
2023-07-14 14:20:00,78.98,79.0,78.97,79.0,26857.0,72.6448,72.6632,72.6356,72.6632,26857.0
2023-07-14 14:30:00,78.99,79.01,78.98,78.98,26177.0,72.654,72.6724,72.6448,72.6448,26177.0
2023-07-14 14:40:00,78.98,79.0,78.98,79.0,22514.0,72.6448,72.6632,72.6448,72.6632,22514.0
2023-07-14 14:50:00,78.99,79.01,78.97,78.97,38530.0,72.654,72.6724,72.6356,72.6356,38530.0
2023-07-14 15:00:00,78.97,78.97,78.94,78.95,40613.0,72.6356,72.6356,72.608,72.6172,40613.0
2023-07-14 15:10:00,78.96,78.97,78.95,78.97,30865.0,72.6264,72.6356,72.6172,72.6356,30865.0
2023-07-14 15:20:00,78.97,78.97,78.92,78.92,86336.0,72.6356,72.6356,72.5896,72.5896,86336.0
2023-07-14 15:30:00,78.92,78.93,78.91,78.91,359774.0,72.5896,72.5988,72.5804,72.5804,359774.0
2023-07-14 15:40:00,78.91,78.92,78.89,78.9,351336.0,72.5804,72.5896,72.562,72.5712,351336.0
2023-07-14 15:50:00,78.9,78.9,78.88,78.9,321614.0,72.5712,72.5712,72.5528,72.5712,321614.0
2023-07-17 09:30:00,78.89,78.96,78.86,78.9,62656.0,72.562,72.6264,72.5344,72.5712,62656.0
2023-07-17 09:40:00,78.91,78.92,78.87,78.9,45646.0,72.5804,72.5896,72.5436,72.5712,45646.0
2023-07-17 09:50:00,78.9,78.92,78.87,78.92,185874.0,72.5712,72.5896,72.5436,72.5896,185874.0
2023-07-17 10:00:00,78.92,78.93,78.9,78.91,46645.0,72.5896,72.5988,72.5712,72.5804,46645.0
2023-07-17 10:10:00,78.9,78.96,78.9,78.93,46960.0,72.5712,72.6264,72.5712,72.5988,46960.0
2023-07-17 10:20:00,78.93,78.94,78.91,78.92,41888.0,72.5988,72.608,72.5804,72.5896,41888.0
2023-07-17 10:30:00,78.92,78.95,78.92,78.95,168198.0,72.5896,72.6172,72.5896,72.6172,168198.0
2023-07-17 10:40:00,78.94,78.98,78.93,78.94,198777.0,72.608,72.6448,72.5988,72.608,198777.0
2023-07-17 10:50:00,78.93,79.0,78.93,78.98,29121.0,72.5988,72.6632,72.5988,72.6448,29121.0
2023-07-17 11:00:00,78.98,78.99,78.93,78.94,29836.0,72.6448,72.654,72.5988,72.608,29836.0
2023-07-17 11:10:00,78.94,78.94,78.9,78.91,31444.0,72.608,72.608,72.5712,72.5804,31444.0
2023-07-17 11:20:00,78.91,78.93,78.9,78.92,21797.0,72.5804,72.5988,72.5712,72.5896,21797.0
2023-07-17 11:30:00,78.93,78.95,78.92,78.95,18618.0,72.5988,72.6172,72.5896,72.6172,18618.0
2023-07-17 11:40:00,78.95,78.96,78.93,78.94,22728.0,72.6172,72.6264,72.5988,72.608,22728.0
2023-07-17 11:50:00,78.94,78.97,78.93,78.96,22798.0,72.608,72.6356,72.5988,72.6264,22798.0
2023-07-17 12:00:00,78.97,78.98,78.97,78.98,31478.0,72.6356,72.6448,72.6356,72.6448,31478.0
2023-07-17 12:10:00,78.98,78.98,78.95,78.98,176507.0,72.6448,72.6448,72.6172,72.6448,176507.0
2023-07-17 12:20:00,78.98,78.98,78.97,78.98,86864.0,72.6448,72.6448,72.6356,72.6448,86864.0
2023-07-17 12:30:00,78.98,78.99,78.97,78.98,95059.0,72.6448,72.654,72.6356,72.6448,95059.0
2023-07-17 12:40:00,78.98,79.0,78.98,79.0,26565.0,72.6448,72.6632,72.6448,72.6632,26565.0
2023-07-17 12:50:00,79.0,79.0,78.99,79.0,9153.0,72.6632,72.6632,72.654,72.6632,9153.0
2023-07-17 13:00:00,79.0,79.01,78.99,79.0,248297.0,72.6632,72.6724,72.654,72.6632,248297.0
2023-07-17 13:10:00,79.0,79.01,78.99,79.0,44956.0,72.6632,72.6724,72.654,72.6632,44956.0
2023-07-17 13:20:00,78.99,79.0,78.97,79.0,148494.0,72.654,72.6632,72.6356,72.6632,148494.0
2023-07-17 13:30:00,79.0,79.0,78.98,79.0,26510.0,72.6632,72.6632,72.6448,72.6632,26510.0
2023-07-17 13:40:00,78.99,79.02,78.99,79.02,589347.0,72.654,72.6816,72.654,72.6816,589347.0
2023-07-17 13:50:00,79.02,79.02,79.0,79.02,22860.0,72.6816,72.6816,72.6632,72.6816,22860.0
2023-07-17 14:00:00,79.02,79.05,79.02,79.04,40361.0,72.6816,72.7092,72.6816,72.7,40361.0
2023-07-17 14:10:00,79.04,79.06,79.04,79.06,19471.0,72.7,72.7184,72.7,72.7184,19471.0
2023-07-17 14:20:00,79.06,79.07,79.04,79.06,30610.0,72.7184,72.7276,72.7,72.7184,30610.0
2023-07-17 14:30:00,79.06,79.06,79.04,79.05,249968.0,72.7184,72.7184,72.7,72.7092,249968.0
2023-07-17 14:40:00,79.05,79.07,79.04,79.06,46005.0,72.7092,72.7276,72.7,72.7184,46005.0
2023-07-17 14:50:00,79.07,79.08,79.06,79.06,21233.0,72.7276,72.7368,72.7184,72.7184,21233.0
2023-07-17 15:00:00,79.06,79.08,79.04,79.06,34145.0,72.7184,72.7368,72.7,72.7184,34145.0
2023-07-17 15:10:00,79.05,79.06,79.02,79.03,132221.0,72.7092,72.7184,72.6816,72.6908,132221.0
2023-07-17 15:20:00,79.03,79.04,79.02,79.03,45395.0,72.6908,72.7,72.6816,72.6908,45395.0
2023-07-17 15:30:00,79.02,79.04,79.0,79.01,143294.0,72.6816,72.7,72.6632,72.6724,143294.0
2023-07-17 15:40:00,79.01,79.03,79.0,79.02,260661.0,72.6724,72.6908,72.6632,72.6816,260661.0
2023-07-17 15:50:00,79.01,79.01,78.97,78.98,214917.0,72.6724,72.6724,72.6356,72.6448,214917.0
2023-07-18 09:30:00,79.23,79.28,79.16,79.23,164902.0,72.8747,72.9207,72.8103,72.8747,164902.0
2023-07-18 09:40:00,79.23,79.25,79.17,79.21,147318.0,72.8747,72.8931,72.8195,72.8563,147318.0
2023-07-18 09:50:00,79.21,79.23,79.16,79.22,377611.0,72.8563,72.8747,72.8103,72.8655,377611.0
2023-07-18 10:00:00,79.23,79.25,79.21,79.22,201045.0,72.8747,72.8931,72.8563,72.8655,201045.0
2023-07-18 10:10:00,79.23,79.25,79.21,79.24,36575.0,72.8747,72.8931,72.8563,72.8839,36575.0
2023-07-18 10:20:00,79.24,79.27,79.23,79.27,29917.0,72.8839,72.9115,72.8747,72.9115,29917.0
2023-07-18 10:30:00,79.27,79.31,79.26,79.28,127262.0,72.9115,72.9483,72.9023,72.9207,127262.0
2023-07-18 10:40:00,79.28,79.29,79.25,79.28,30438.0,72.9207,72.9299,72.8931,72.9207,30438.0
2023-07-18 10:50:00,79.28,79.3,79.26,79.29,45496.0,72.9207,72.9391,72.9023,72.9299,45496.0
2023-07-18 11:00:00,79.3,79.35,79.29,79.34,46630.0,72.9391,72.9851,72.9299,72.9759,46630.0
2023-07-18 11:10:00,79.34,79.36,79.31,79.32,26672.0,72.9759,72.9943,72.9483,72.9575,26672.0
2023-07-18 11:20:00,79.32,79.33,79.27,79.28,48008.0,72.9575,72.9667,72.9115,72.9207,48008.0
2023-07-18 11:30:00,79.27,79.28,79.24,79.25,177287.0,72.9115,72.9207,72.8839,72.8931,177287.0
2023-07-18 11:40:00,79.25,79.27,79.24,79.26,92591.0,72.8931,72.9115,72.8839,72.9023,92591.0
2023-07-18 11:50:00,79.26,79.27,79.25,79.26,75525.0,72.9023,72.9115,72.8931,72.9023,75525.0
2023-07-18 12:00:00,79.26,79.28,79.25,79.27,50784.0,72.9023,72.9207,72.8931,72.9115,50784.0
2023-07-18 12:10:00,79.27,79.28,79.24,79.24,169134.0,72.9115,72.9207,72.8839,72.8839,169134.0
2023-07-18 12:20:00,79.25,79.25,79.23,79.24,109905.0,72.8931,72.8931,72.8747,72.8839,109905.0
2023-07-18 12:30:00,79.24,79.27,79.23,79.24,38437.0,72.8839,72.9115,72.8747,72.8839,38437.0
2023-07-18 12:40:00,79.23,79.24,79.19,79.2,36968.0,72.8747,72.8839,72.8379,72.8471,36968.0
2023-07-18 12:50:00,79.2,79.21,79.19,79.2,34443.0,72.8471,72.8563,72.8379,72.8471,34443.0
2023-07-18 13:00:00,79.21,79.22,79.2,79.2,69974.0,72.8563,72.8655,72.8471,72.8471,69974.0
2023-07-18 13:10:00,79.2,79.22,79.2,79.22,40406.0,72.8471,72.8655,72.8471,72.8655,40406.0
2023-07-18 13:20:00,79.22,79.23,79.21,79.22,31789.0,72.8655,72.8747,72.8563,72.8655,31789.0
2023-07-18 13:30:00,79.22,79.23,79.21,79.23,22106.0,72.8655,72.8747,72.8563,72.8747,22106.0
2023-07-18 13:40:00,79.23,79.23,79.21,79.22,135828.0,72.8747,72.8747,72.8563,72.8655,135828.0
2023-07-18 13:50:00,79.22,79.23,79.2,79.22,30890.0,72.8655,72.8747,72.8471,72.8655,30890.0
2023-07-18 14:00:00,79.21,79.22,79.18,79.18,48476.0,72.8563,72.8655,72.8287,72.8287,48476.0
2023-07-18 14:10:00,79.18,79.21,79.17,79.21,30812.0,72.8287,72.8563,72.8195,72.8563,30812.0
2023-07-18 14:20:00,79.21,79.23,79.2,79.22,43231.0,72.8563,72.8747,72.8471,72.8655,43231.0
2023-07-18 14:30:00,79.22,79.22,79.2,79.2,37966.0,72.8655,72.8655,72.8471,72.8471,37966.0
2023-07-18 14:40:00,79.2,79.21,79.18,79.19,75279.0,72.8471,72.8563,72.8287,72.8379,75279.0
2023-07-18 14:50:00,79.18,79.2,79.17,79.18,49154.0,72.8287,72.8471,72.8195,72.8287,49154.0
2023-07-18 15:00:00,79.18,79.19,79.15,79.15,66137.0,72.8287,72.8379,72.8012,72.8012,66137.0
2023-07-18 15:10:00,79.16,79.16,79.14,79.15,46443.0,72.8103,72.8103,72.792,72.8012,46443.0
2023-07-18 15:20:00,79.15,79.16,79.13,79.15,42783.0,72.8012,72.8103,72.7828,72.8012,42783.0
2023-07-18 15:30:00,79.16,79.17,79.15,79.16,801423.0,72.8103,72.8195,72.8012,72.8103,801423.0
2023-07-18 15:40:00,79.16,79.17,79.13,79.14,153130.0,72.8103,72.8195,72.7828,72.792,153130.0
2023-07-18 15:50:00,79.14,79.15,79.12,79.13,244042.0,72.792,72.8012,72.7736,72.7828,244042.0
2023-07-19 09:30:00,79.38,79.4,79.34,79.4,59595.0,73.0127,73.0311,72.9759,73.0311,59595.0
2023-07-19 09:40:00,79.39,79.39,79.29,79.31,11287.0,73.0219,73.0219,72.9299,72.9483,11287.0
2023-07-19 09:50:00,79.31,79.34,79.3,79.34,22858.0,72.9483,72.9759,72.9391,72.9759,22858.0
2023-07-19 10:00:00,79.34,79.35,79.29,79.29,21580.0,72.9759,72.9851,72.9299,72.9299,21580.0
2023-07-19 10:10:00,79.28,79.3,79.23,79.29,118527.0,72.9207,72.9391,72.8747,72.9299,118527.0
2023-07-19 10:20:00,79.28,79.3,79.27,79.28,616239.0,72.9207,72.9391,72.9115,72.9207,616239.0
2023-07-19 10:30:00,79.28,79.29,79.25,79.28,253346.0,72.9207,72.9299,72.8931,72.9207,253346.0
2023-07-19 10:40:00,79.27,79.28,79.26,79.27,112808.0,72.9115,72.9207,72.9023,72.9115,112808.0
2023-07-19 10:50:00,79.27,79.3,79.26,79.3,46251.0,72.9115,72.9391,72.9023,72.9391,46251.0
2023-07-19 11:00:00,79.29,79.31,79.28,79.3,60128.0,72.9299,72.9483,72.9207,72.9391,60128.0
2023-07-19 11:10:00,79.31,79.32,79.28,79.29,95970.0,72.9483,72.9575,72.9207,72.9299,95970.0
2023-07-19 11:20:00,79.29,79.29,79.26,79.28,236109.0,72.9299,72.9299,72.9023,72.9207,236109.0
2023-07-19 11:30:00,79.28,79.29,79.23,79.25,71719.0,72.9207,72.9299,72.8747,72.8931,71719.0
2023-07-19 11:40:00,79.25,79.29,79.25,79.28,39583.0,72.8931,72.9299,72.8931,72.9207,39583.0
2023-07-19 11:50:00,79.28,79.31,79.27,79.28,63874.0,72.9207,72.9483,72.9115,72.9207,63874.0
2023-07-19 12:00:00,79.28,79.31,79.25,79.31,3992506.0,72.9207,72.9483,72.8931,72.9483,3992506.0
2023-07-19 12:10:00,79.31,79.31,79.28,79.31,75092.0,72.9483,72.9483,72.9207,72.9483,75092.0
2023-07-19 12:20:00,79.31,79.32,79.29,79.31,50311.0,72.9483,72.9575,72.9299,72.9483,50311.0
2023-07-19 12:30:00,79.31,79.35,79.31,79.34,44806.0,72.9483,72.9851,72.9483,72.9759,44806.0
2023-07-19 12:40:00,79.34,79.37,79.33,79.37,59461.0,72.9759,73.0035,72.9667,73.0035,59461.0
2023-07-19 12:50:00,79.37,79.38,79.35,79.37,94069.0,73.0035,73.0127,72.9851,73.0035,94069.0
2023-07-19 13:00:00,79.37,79.37,79.3,79.31,58713.0,73.0035,73.0035,72.9391,72.9483,58713.0
2023-07-19 13:10:00,79.31,79.31,79.28,79.31,43977.0,72.9483,72.9483,72.9207,72.9483,43977.0
2023-07-19 13:20:00,79.31,79.32,79.29,79.31,42275.0,72.9483,72.9575,72.9299,72.9483,42275.0
2023-07-19 13:30:00,79.31,79.35,79.3,79.34,45879.0,72.9483,72.9851,72.9391,72.9759,45879.0
2023-07-19 13:40:00,79.34,79.37,79.33,79.37,22523.0,72.9759,73.0035,72.9667,73.0035,22523.0
2023-07-19 13:50:00,79.37,79.4,79.37,79.4,51639.0,73.0035,73.0311,73.0035,73.0311,51639.0
2023-07-19 14:00:00,79.4,79.41,79.39,79.41,51210.0,73.0311,73.0403,73.0219,73.0403,51210.0
2023-07-19 14:10:00,79.41,79.42,79.4,79.42,45049.0,73.0403,73.0495,73.0311,73.0495,45049.0
2023-07-19 14:20:00,79.41,79.44,79.39,79.44,24275.0,73.0403,73.0679,73.0219,73.0679,24275.0
2023-07-19 14:30:00,79.44,79.44,79.41,79.42,31783.0,73.0679,73.0679,73.0403,73.0495,31783.0
2023-07-19 14:40:00,79.42,79.44,79.41,79.44,16606.0,73.0495,73.0679,73.0403,73.0679,16606.0
2023-07-19 14:50:00,79.44,79.46,79.41,79.45,49673.0,73.0679,73.0863,73.0403,73.0771,49673.0
2023-07-19 15:00:00,79.45,79.46,79.44,79.45,47284.0,73.0771,73.0863,73.0679,73.0771,47284.0
2023-07-19 15:10:00,79.45,79.46,79.41,79.42,61859.0,73.0771,73.0863,73.0403,73.0495,61859.0
2023-07-19 15:20:00,79.42,79.43,79.39,79.4,35868.0,73.0495,73.0587,73.0219,73.0311,35868.0
2023-07-19 15:30:00,79.4,79.41,79.39,79.41,44615.0,73.0311,73.0403,73.0219,73.0403,44615.0
2023-07-19 15:40:00,79.41,79.41,79.39,79.4,50976.0,73.0403,73.0403,73.0219,73.0311,50976.0
2023-07-19 15:50:00,79.39,79.41,79.37,79.41,234223.0,73.0219,73.0403,73.0035,73.0403,234223.0
2023-07-20 09:30:00,79.17,79.18,79.03,79.03,143764.0,72.8195,72.8287,72.6908,72.6908,143764.0
2023-07-20 09:40:00,79.03,79.07,79.02,79.05,40741.0,72.6908,72.7276,72.6816,72.7092,40741.0
2023-07-20 09:50:00,79.04,79.06,79.03,79.04,68120.0,72.7,72.7184,72.6908,72.7,68120.0
2023-07-20 10:00:00,79.05,79.07,78.95,78.95,59868.0,72.7092,72.7276,72.6172,72.6172,59868.0
2023-07-20 10:10:00,78.95,78.97,78.89,78.93,173786.0,72.6172,72.6356,72.562,72.5988,173786.0
2023-07-20 10:20:00,78.93,78.95,78.9,78.93,206945.0,72.5988,72.6172,72.5712,72.5988,206945.0
2023-07-20 10:30:00,78.92,78.94,78.89,78.92,93048.0,72.5896,72.608,72.562,72.5896,93048.0
2023-07-20 10:40:00,78.91,78.94,78.89,78.9,126136.0,72.5804,72.608,72.562,72.5712,126136.0
2023-07-20 10:50:00,78.9,78.93,78.89,78.92,45087.0,72.5712,72.5988,72.562,72.5896,45087.0
2023-07-20 11:00:00,78.91,78.91,78.87,78.89,69115.0,72.5804,72.5804,72.5436,72.562,69115.0
2023-07-20 11:10:00,78.89,78.89,78.85,78.87,48336.0,72.562,72.562,72.5252,72.5436,48336.0
2023-07-20 11:20:00,78.87,78.9,78.87,78.88,44323.0,72.5436,72.5712,72.5436,72.5528,44323.0
2023-07-20 11:30:00,78.88,78.92,78.88,78.91,53529.0,72.5528,72.5896,72.5528,72.5804,53529.0
2023-07-20 11:40:00,78.91,78.92,78.87,78.88,57811.0,72.5804,72.5896,72.5436,72.5528,57811.0
2023-07-20 11:50:00,78.87,78.89,78.86,78.86,57878.0,72.5436,72.562,72.5344,72.5344,57878.0
2023-07-20 12:00:00,78.87,78.9,78.86,78.88,39763.0,72.5436,72.5712,72.5344,72.5528,39763.0
2023-07-20 12:10:00,78.89,78.89,78.86,78.88,362539.0,72.562,72.562,72.5344,72.5528,362539.0
2023-07-20 12:20:00,78.88,78.89,78.85,78.88,90039.0,72.5528,72.562,72.5252,72.5528,90039.0
2023-07-20 12:30:00,78.89,78.89,78.83,78.84,1393632.0,72.562,72.562,72.5068,72.516,1393632.0
2023-07-20 12:40:00,78.84,78.85,78.82,78.84,91390.0,72.516,72.5252,72.4976,72.516,91390.0
2023-07-20 12:50:00,78.84,78.85,78.81,78.83,154192.0,72.516,72.5252,72.4884,72.5068,154192.0
2023-07-20 13:00:00,78.82,78.85,78.82,78.83,63050.0,72.4976,72.5252,72.4976,72.5068,63050.0
2023-07-20 13:10:00,78.83,78.85,78.83,78.85,64021.0,72.5068,72.5252,72.5068,72.5252,64021.0
2023-07-20 13:20:00,78.84,78.9,78.84,78.9,29126.0,72.516,72.5712,72.516,72.5712,29126.0
2023-07-20 13:30:00,78.89,78.92,78.88,78.9,95529.0,72.562,72.5896,72.5528,72.5712,95529.0
2023-07-20 13:40:00,78.9,78.95,78.89,78.94,71201.0,72.5712,72.6172,72.562,72.608,71201.0
2023-07-20 13:50:00,78.93,78.94,78.91,78.93,54028.0,72.5988,72.608,72.5804,72.5988,54028.0
2023-07-20 14:00:00,78.93,78.95,78.92,78.95,95287.0,72.5988,72.6172,72.5896,72.6172,95287.0
2023-07-20 14:10:00,78.95,78.95,78.93,78.95,34303.0,72.6172,72.6172,72.5988,72.6172,34303.0
2023-07-20 14:20:00,78.94,78.94,78.91,78.91,64159.0,72.608,72.608,72.5804,72.5804,64159.0
2023-07-20 14:30:00,78.91,78.93,78.91,78.92,61830.0,72.5804,72.5988,72.5804,72.5896,61830.0
2023-07-20 14:40:00,78.93,78.94,78.91,78.94,107759.0,72.5988,72.608,72.5804,72.608,107759.0
2023-07-20 14:50:00,78.94,78.96,78.91,78.92,54935.0,72.608,72.6264,72.5804,72.5896,54935.0
2023-07-20 15:00:00,78.92,78.94,78.91,78.94,105465.0,72.5896,72.608,72.5804,72.608,105465.0
2023-07-20 15:10:00,78.93,78.99,78.93,78.99,184007.0,72.5988,72.654,72.5988,72.654,184007.0
2023-07-20 15:20:00,78.98,79.0,78.95,79.0,128771.0,72.6448,72.6632,72.6172,72.6632,128771.0
2023-07-20 15:30:00,79.0,79.01,78.98,78.99,84874.0,72.6632,72.6724,72.6448,72.654,84874.0
2023-07-20 15:40:00,78.99,79.02,78.98,79.0,949962.0,72.654,72.6816,72.6448,72.6632,949962.0
2023-07-20 15:50:00,79.0,79.0,78.98,79.0,211716.0,72.6632,72.6632,72.6448,72.6632,211716.0
2023-07-21 09:30:00,79.19,79.19,79.11,79.13,71732.0,72.8379,72.8379,72.7644,72.7828,71732.0
2023-07-21 09:40:00,79.13,79.16,79.11,79.15,34734.0,72.7828,72.8103,72.7644,72.8012,34734.0
2023-07-21 09:50:00,79.16,79.19,79.16,79.17,36695.0,72.8103,72.8379,72.8103,72.8195,36695.0
2023-07-21 10:00:00,79.17,79.17,79.1,79.11,13228.0,72.8195,72.8195,72.7552,72.7644,13228.0
2023-07-21 10:10:00,79.11,79.11,79.09,79.11,15421.0,72.7644,72.7644,72.746,72.7644,15421.0
2023-07-21 10:20:00,79.1,79.11,79.07,79.1,38508.0,72.7552,72.7644,72.7276,72.7552,38508.0
2023-07-21 10:30:00,79.1,79.11,79.08,79.09,48253.0,72.7552,72.7644,72.7368,72.746,48253.0
2023-07-21 10:40:00,79.09,79.1,79.06,79.1,37437.0,72.746,72.7552,72.7184,72.7552,37437.0
2023-07-21 10:50:00,79.09,79.1,79.06,79.08,48462.0,72.746,72.7552,72.7184,72.7368,48462.0
2023-07-21 11:00:00,79.08,79.14,79.05,79.14,56569.0,72.7368,72.792,72.7092,72.792,56569.0
2023-07-21 11:10:00,79.14,79.17,79.13,79.15,43108.0,72.792,72.8195,72.7828,72.8012,43108.0
2023-07-21 11:20:00,79.16,79.16,79.11,79.14,22919.0,72.8103,72.8103,72.7644,72.792,22919.0
2023-07-21 11:30:00,79.14,79.14,79.1,79.12,15776.0,72.792,72.792,72.7552,72.7736,15776.0
2023-07-21 11:40:00,79.13,79.15,79.11,79.13,43506.0,72.7828,72.8012,72.7644,72.7828,43506.0
2023-07-21 11:50:00,79.12,79.12,79.07,79.08,36542.0,72.7736,72.7736,72.7276,72.7368,36542.0
2023-07-21 12:00:00,79.07,79.1,79.07,79.09,45027.0,72.7276,72.7552,72.7276,72.746,45027.0
2023-07-21 12:10:00,79.1,79.11,79.08,79.11,16542.0,72.7552,72.7644,72.7368,72.7644,16542.0
2023-07-21 12:20:00,79.11,79.13,79.1,79.11,50622.0,72.7644,72.7828,72.7552,72.7644,50622.0
2023-07-21 12:30:00,79.11,79.11,79.09,79.1,19234.0,72.7644,72.7644,72.746,72.7552,19234.0
2023-07-21 12:40:00,79.09,79.1,79.09,79.09,4891.0,72.746,72.7552,72.746,72.746,4891.0
2023-07-21 12:50:00,79.09,79.11,79.08,79.1,72280.0,72.746,72.7644,72.7368,72.7552,72280.0
2023-07-21 13:00:00,79.1,79.16,79.1,79.16,143787.0,72.7552,72.8103,72.7552,72.8103,143787.0
2023-07-21 13:10:00,79.15,79.16,79.14,79.15,98865.0,72.8012,72.8103,72.792,72.8012,98865.0
2023-07-21 13:20:00,79.15,79.15,79.14,79.15,60271.0,72.8012,72.8012,72.792,72.8012,60271.0
2023-07-21 13:30:00,79.15,79.17,79.14,79.16,51178.0,72.8012,72.8195,72.792,72.8103,51178.0
2023-07-21 13:40:00,79.16,79.17,79.15,79.16,21181.0,72.8103,72.8195,72.8012,72.8103,21181.0
2023-07-21 13:50:00,79.16,79.16,79.15,79.15,16733.0,72.8103,72.8103,72.8012,72.8012,16733.0
2023-07-21 14:00:00,79.16,79.16,79.15,79.15,19862.0,72.8103,72.8103,72.8012,72.8012,19862.0
2023-07-21 14:10:00,79.16,79.16,79.14,79.15,28148.0,72.8103,72.8103,72.792,72.8012,28148.0
2023-07-21 14:20:00,79.15,79.15,79.13,79.13,35979.0,72.8012,72.8012,72.7828,72.7828,35979.0
2023-07-21 14:30:00,79.14,79.14,79.12,79.13,48039.0,72.792,72.792,72.7736,72.7828,48039.0
2023-07-21 14:40:00,79.13,79.13,79.11,79.12,16208.0,72.7828,72.7828,72.7644,72.7736,16208.0
2023-07-21 14:50:00,79.11,79.12,79.1,79.1,22490.0,72.7644,72.7736,72.7552,72.7552,22490.0
2023-07-21 15:00:00,79.11,79.11,79.09,79.09,18024.0,72.7644,72.7644,72.746,72.746,18024.0
2023-07-21 15:10:00,79.09,79.1,79.09,79.09,23396.0,72.746,72.7552,72.746,72.746,23396.0
2023-07-21 15:20:00,79.09,79.1,79.09,79.09,18232.0,72.746,72.7552,72.746,72.746,18232.0
2023-07-21 15:30:00,79.09,79.13,79.09,79.13,57472.0,72.746,72.7828,72.746,72.7828,57472.0
2023-07-21 15:40:00,79.13,79.14,79.12,79.12,314526.0,72.7828,72.792,72.7736,72.7736,314526.0
2023-07-21 15:50:00,79.12,79.13,79.09,79.11,261774.0,72.7736,72.7828,72.746,72.7644,261774.0
2023-07-24 09:30:00,79.22,79.29,79.17,79.19,82809.0,72.8655,72.9299,72.8195,72.8379,82809.0
2023-07-24 09:40:00,79.19,79.31,79.14,79.3,240140.0,72.8379,72.9483,72.792,72.9391,240140.0
2023-07-24 09:50:00,79.3,79.3,79.22,79.26,62434.0,72.9391,72.9391,72.8655,72.9023,62434.0
2023-07-24 10:00:00,79.27,79.31,79.26,79.3,31941.0,72.9115,72.9483,72.9023,72.9391,31941.0
2023-07-24 10:10:00,79.3,79.33,79.25,79.26,30655.0,72.9391,72.9667,72.8931,72.9023,30655.0
2023-07-24 10:20:00,79.25,79.27,79.23,79.24,73542.0,72.8931,72.9115,72.8747,72.8839,73542.0
2023-07-24 10:30:00,79.25,79.26,79.22,79.22,37802.0,72.8931,72.9023,72.8655,72.8655,37802.0
2023-07-24 10:40:00,79.22,79.24,79.19,79.21,53989.0,72.8655,72.8839,72.8379,72.8563,53989.0
2023-07-24 10:50:00,79.21,79.22,79.17,79.2,65024.0,72.8563,72.8655,72.8195,72.8471,65024.0
2023-07-24 11:00:00,79.2,79.21,79.16,79.19,86395.0,72.8471,72.8563,72.8103,72.8379,86395.0
2023-07-24 11:10:00,79.18,79.19,79.17,79.18,32826.0,72.8287,72.8379,72.8195,72.8287,32826.0
2023-07-24 11:20:00,79.17,79.19,79.16,79.19,47702.0,72.8195,72.8379,72.8103,72.8379,47702.0
2023-07-24 11:30:00,79.19,79.21,79.18,79.19,19975.0,72.8379,72.8563,72.8287,72.8379,19975.0
2023-07-24 11:40:00,79.19,79.21,79.19,79.21,22290.0,72.8379,72.8563,72.8379,72.8563,22290.0
2023-07-24 11:50:00,79.2,79.22,79.18,79.19,64478.0,72.8471,72.8655,72.8287,72.8379,64478.0
2023-07-24 12:00:00,79.18,79.19,79.12,79.14,72415.0,72.8287,72.8379,72.7736,72.792,72415.0
2023-07-24 12:10:00,79.14,79.15,79.09,79.1,41025.0,72.792,72.8012,72.746,72.7552,41025.0
2023-07-24 12:20:00,79.1,79.11,79.07,79.11,39149.0,72.7552,72.7644,72.7276,72.7644,39149.0
2023-07-24 12:30:00,79.11,79.15,79.1,79.15,28261.0,72.7644,72.8012,72.7552,72.8012,28261.0
2023-07-24 12:40:00,79.15,79.16,79.14,79.14,61110.0,72.8012,72.8103,72.792,72.792,61110.0
2023-07-24 12:50:00,79.15,79.17,79.13,79.17,16773.0,72.8012,72.8195,72.7828,72.8195,16773.0
2023-07-24 13:00:00,79.16,79.18,79.13,79.15,26283.0,72.8103,72.8287,72.7828,72.8012,26283.0
2023-07-24 13:10:00,79.15,79.15,79.12,79.12,39830.0,72.8012,72.8012,72.7736,72.7736,39830.0
2023-07-24 13:20:00,79.12,79.14,79.1,79.1,29689.0,72.7736,72.792,72.7552,72.7552,29689.0
2023-07-24 13:30:00,79.11,79.11,79.06,79.07,62717.0,72.7644,72.7644,72.7184,72.7276,62717.0
2023-07-24 13:40:00,79.08,79.09,79.07,79.08,38665.0,72.7368,72.746,72.7276,72.7368,38665.0
2023-07-24 13:50:00,79.07,79.08,79.05,79.07,60748.0,72.7276,72.7368,72.7092,72.7276,60748.0
2023-07-24 14:00:00,79.07,79.07,79.04,79.06,52698.0,72.7276,72.7276,72.7,72.7184,52698.0
2023-07-24 14:10:00,79.06,79.09,79.06,79.09,27451.0,72.7184,72.746,72.7184,72.746,27451.0
2023-07-24 14:20:00,79.09,79.09,79.08,79.09,44766.0,72.746,72.746,72.7368,72.746,44766.0
2023-07-24 14:30:00,79.09,79.1,79.06,79.09,38739.0,72.746,72.7552,72.7184,72.746,38739.0
2023-07-24 14:40:00,79.09,79.1,79.07,79.08,40262.0,72.746,72.7552,72.7276,72.7368,40262.0
2023-07-24 14:50:00,79.08,79.1,79.07,79.09,65871.0,72.7368,72.7552,72.7276,72.746,65871.0
2023-07-24 15:00:00,79.09,79.1,79.08,79.09,24022.0,72.746,72.7552,72.7368,72.746,24022.0
2023-07-24 15:10:00,79.08,79.1,79.08,79.09,30016.0,72.7368,72.7552,72.7368,72.746,30016.0
2023-07-24 15:20:00,79.09,79.1,79.05,79.06,46792.0,72.746,72.7552,72.7092,72.7184,46792.0
2023-07-24 15:30:00,79.06,79.08,79.04,79.06,56863.0,72.7184,72.7368,72.7,72.7184,56863.0
2023-07-24 15:40:00,79.05,79.06,79.02,79.04,72056.0,72.7092,72.7184,72.6816,72.7,72056.0
2023-07-24 15:50:00,79.04,79.05,79.01,79.04,151985.0,72.7,72.7092,72.6724,72.7,151985.0
2023-07-25 09:30:00,78.86,78.9,78.81,78.88,194659.0,72.5344,72.5712,72.4884,72.5528,194659.0
2023-07-25 09:40:00,78.88,78.97,78.87,78.95,88618.0,72.5528,72.6356,72.5436,72.6172,88618.0
2023-07-25 09:50:00,78.95,78.97,78.9,78.93,101443.0,72.6172,72.6356,72.5712,72.5988,101443.0
2023-07-25 10:00:00,78.93,78.93,78.84,78.86,174050.0,72.5988,72.5988,72.516,72.5344,174050.0
2023-07-25 10:10:00,78.87,78.94,78.87,78.94,40580.0,72.5436,72.608,72.5436,72.608,40580.0
2023-07-25 10:20:00,78.93,78.95,78.89,78.9,204074.0,72.5988,72.6172,72.562,72.5712,204074.0
2023-07-25 10:30:00,78.91,78.95,78.88,78.92,131349.0,72.5804,72.6172,72.5528,72.5896,131349.0
2023-07-25 10:40:00,78.92,78.94,78.9,78.93,66675.0,72.5896,72.608,72.5712,72.5988,66675.0
2023-07-25 10:50:00,78.93,78.94,78.9,78.92,105049.0,72.5988,72.608,72.5712,72.5896,105049.0
2023-07-25 11:00:00,78.92,78.93,78.88,78.9,130433.0,72.5896,72.5988,72.5528,72.5712,130433.0
2023-07-25 11:10:00,78.9,78.93,78.89,78.92,49421.0,72.5712,72.5988,72.562,72.5896,49421.0
2023-07-25 11:20:00,78.92,78.96,78.91,78.95,34140.0,72.5896,72.6264,72.5804,72.6172,34140.0
2023-07-25 11:30:00,78.95,78.99,78.94,78.97,56793.0,72.6172,72.654,72.608,72.6356,56793.0
2023-07-25 11:40:00,78.97,79.0,78.95,78.97,351182.0,72.6356,72.6632,72.6172,72.6356,351182.0
2023-07-25 11:50:00,78.98,78.98,78.95,78.95,56088.0,72.6448,72.6448,72.6172,72.6172,56088.0
2023-07-25 12:00:00,78.96,78.97,78.93,78.96,56495.0,72.6264,72.6356,72.5988,72.6264,56495.0
2023-07-25 12:10:00,78.95,78.98,78.94,78.98,29069.0,72.6172,72.6448,72.608,72.6448,29069.0
2023-07-25 12:20:00,78.98,78.98,78.93,78.94,50061.0,72.6448,72.6448,72.5988,72.608,50061.0
2023-07-25 12:30:00,78.94,78.94,78.91,78.93,33420.0,72.608,72.608,72.5804,72.5988,33420.0
2023-07-25 12:40:00,78.92,78.94,78.92,78.93,71594.0,72.5896,72.608,72.5896,72.5988,71594.0
2023-07-25 12:50:00,78.93,78.94,78.92,78.93,35795.0,72.5988,72.608,72.5896,72.5988,35795.0
2023-07-25 13:00:00,78.93,78.94,78.91,78.93,67631.0,72.5988,72.608,72.5804,72.5988,67631.0
2023-07-25 13:10:00,78.92,78.93,78.9,78.91,34081.0,72.5896,72.5988,72.5712,72.5804,34081.0
2023-07-25 13:20:00,78.91,78.95,78.9,78.94,51439.0,72.5804,72.6172,72.5712,72.608,51439.0
2023-07-25 13:30:00,78.95,78.95,78.92,78.92,42124.0,72.6172,72.6172,72.5896,72.5896,42124.0
2023-07-25 13:40:00,78.92,78.94,78.92,78.92,60765.0,72.5896,72.608,72.5896,72.5896,60765.0
2023-07-25 13:50:00,78.93,78.93,78.9,78.92,44550.0,72.5988,72.5988,72.5712,72.5896,44550.0
2023-07-25 14:00:00,78.92,78.93,78.9,78.92,127702.0,72.5896,72.5988,72.5712,72.5896,127702.0
2023-07-25 14:10:00,78.92,78.92,78.9,78.92,72024.0,72.5896,72.5896,72.5712,72.5896,72024.0
2023-07-25 14:20:00,78.91,78.91,78.88,78.91,54703.0,72.5804,72.5804,72.5528,72.5804,54703.0
2023-07-25 14:30:00,78.91,78.92,78.89,78.91,60350.0,72.5804,72.5896,72.562,72.5804,60350.0
2023-07-25 14:40:00,78.91,78.92,78.9,78.91,132472.0,72.5804,72.5896,72.5712,72.5804,132472.0
2023-07-25 14:50:00,78.92,78.93,78.9,78.9,62836.0,72.5896,72.5988,72.5712,72.5712,62836.0
2023-07-25 15:00:00,78.9,78.91,78.9,78.91,193435.0,72.5712,72.5804,72.5712,72.5804,193435.0
2023-07-25 15:10:00,78.91,78.91,78.9,78.91,182893.0,72.5804,72.5804,72.5712,72.5804,182893.0
2023-07-25 15:20:00,78.91,78.91,78.89,78.9,45751.0,72.5804,72.5804,72.562,72.5712,45751.0
2023-07-25 15:30:00,78.9,78.92,78.89,78.92,82439.0,72.5712,72.5896,72.562,72.5896,82439.0
2023-07-25 15:40:00,78.92,78.92,78.9,78.91,67577.0,72.5896,72.5896,72.5712,72.5804,67577.0
2023-07-25 15:50:00,78.92,78.94,78.89,78.93,113125.0,72.5896,72.608,72.562,72.5988,113125.0
2023-07-26 09:30:00,79.22,79.22,79.04,79.05,93372.0,72.8655,72.8655,72.7,72.7092,93372.0
2023-07-26 09:40:00,79.05,79.05,78.99,79.01,41637.0,72.7092,72.7092,72.654,72.6724,41637.0
2023-07-26 09:50:00,79.01,79.04,78.99,79.03,166817.0,72.6724,72.7,72.654,72.6908,166817.0
2023-07-26 10:00:00,79.03,79.09,79.02,79.08,54438.0,72.6908,72.746,72.6816,72.7368,54438.0
2023-07-26 10:10:00,79.08,79.1,79.03,79.04,49231.0,72.7368,72.7552,72.6908,72.7,49231.0
2023-07-26 10:20:00,79.04,79.05,79.02,79.04,371830.0,72.7,72.7092,72.6816,72.7,371830.0
2023-07-26 10:30:00,79.03,79.05,79.01,79.02,82009.0,72.6908,72.7092,72.6724,72.6816,82009.0
2023-07-26 10:40:00,79.01,79.05,79.01,79.04,47137.0,72.6724,72.7092,72.6724,72.7,47137.0
2023-07-26 10:50:00,79.04,79.05,79.0,79.01,67513.0,72.7,72.7092,72.6632,72.6724,67513.0
2023-07-26 11:00:00,79.01,79.02,78.97,79.0,58243.0,72.6724,72.6816,72.6356,72.6632,58243.0
2023-07-26 11:10:00,79.0,79.02,78.99,79.01,49581.0,72.6632,72.6816,72.654,72.6724,49581.0
2023-07-26 11:20:00,79.01,79.03,79.01,79.03,70316.0,72.6724,72.6908,72.6724,72.6908,70316.0
2023-07-26 11:30:00,79.03,79.05,79.02,79.05,26734.0,72.6908,72.7092,72.6816,72.7092,26734.0
2023-07-26 11:40:00,79.05,79.07,79.04,79.06,92689.0,72.7092,72.7276,72.7,72.7184,92689.0
2023-07-26 11:50:00,79.06,79.07,79.04,79.06,59435.0,72.7184,72.7276,72.7,72.7184,59435.0
2023-07-26 12:00:00,79.06,79.08,79.06,79.06,67991.0,72.7184,72.7368,72.7184,72.7184,67991.0
2023-07-26 12:10:00,79.07,79.07,79.05,79.05,115863.0,72.7276,72.7276,72.7092,72.7092,115863.0
2023-07-26 12:20:00,79.06,79.06,79.03,79.04,64082.0,72.7184,72.7184,72.6908,72.7,64082.0
2023-07-26 12:30:00,79.03,79.04,79.0,79.02,33698.0,72.6908,72.7,72.6632,72.6816,33698.0
2023-07-26 12:40:00,79.01,79.02,78.97,78.97,47969.0,72.6724,72.6816,72.6356,72.6356,47969.0
2023-07-26 12:50:00,78.98,78.98,78.95,78.97,49033.0,72.6448,72.6448,72.6172,72.6356,49033.0
2023-07-26 13:00:00,78.97,78.98,78.95,78.98,35436.0,72.6356,72.6448,72.6172,72.6448,35436.0
2023-07-26 13:10:00,78.98,78.98,78.96,78.98,56922.0,72.6448,72.6448,72.6264,72.6448,56922.0
2023-07-26 13:20:00,78.98,79.01,78.98,79.01,32159.0,72.6448,72.6724,72.6448,72.6724,32159.0
2023-07-26 13:30:00,79.01,79.02,78.99,79.0,52772.0,72.6724,72.6816,72.654,72.6632,52772.0
2023-07-26 13:40:00,79.0,79.01,78.99,79.0,29265.0,72.6632,72.6724,72.654,72.6632,29265.0
2023-07-26 13:50:00,79.0,79.0,78.97,78.97,39664.0,72.6632,72.6632,72.6356,72.6356,39664.0
2023-07-26 14:00:00,78.97,79.1,78.97,79.03,117343.0,72.6356,72.7552,72.6356,72.6908,117343.0
2023-07-26 14:10:00,79.02,79.07,79.0,79.03,42098.0,72.6816,72.7276,72.6632,72.6908,42098.0
2023-07-26 14:20:00,79.02,79.04,78.98,78.99,42969.0,72.6816,72.7,72.6448,72.654,42969.0
2023-07-26 14:30:00,79.0,79.15,78.98,79.14,326073.0,72.6632,72.8012,72.6448,72.792,326073.0
2023-07-26 14:40:00,79.15,79.25,79.15,79.2,126311.0,72.8012,72.8931,72.8012,72.8471,126311.0
2023-07-26 14:50:00,79.2,79.3,79.18,79.28,154323.0,72.8471,72.9391,72.8287,72.9207,154323.0
2023-07-26 15:00:00,79.28,79.3,79.17,79.2,150056.0,72.9207,72.9391,72.8195,72.8471,150056.0
2023-07-26 15:10:00,79.19,79.22,79.15,79.21,125260.0,72.8379,72.8655,72.8012,72.8563,125260.0
2023-07-26 15:20:00,79.22,79.25,79.2,79.25,83354.0,72.8655,72.8931,72.8471,72.8931,83354.0
2023-07-26 15:30:00,79.25,79.3,79.24,79.3,135851.0,72.8931,72.9391,72.8839,72.9391,135851.0
2023-07-26 15:40:00,79.31,79.31,79.24,79.25,279090.0,72.9483,72.9483,72.8839,72.8931,279090.0
2023-07-26 15:50:00,79.24,79.29,79.23,79.29,502112.0,72.8839,72.9299,72.8747,72.9299,502112.0
2023-07-27 09:30:00,79.17,79.23,79.14,79.22,42422.0,72.8195,72.8747,72.792,72.8655,42422.0
2023-07-27 09:40:00,79.21,79.23,79.16,79.17,64393.0,72.8563,72.8747,72.8103,72.8195,64393.0
2023-07-27 09:50:00,79.17,79.18,79.11,79.12,67317.0,72.8195,72.8287,72.7644,72.7736,67317.0
2023-07-27 10:00:00,79.11,79.11,79.0,79.02,90535.0,72.7644,72.7644,72.6632,72.6816,90535.0
2023-07-27 10:10:00,79.02,79.03,78.98,79.0,61538.0,72.6816,72.6908,72.6448,72.6632,61538.0
2023-07-27 10:20:00,78.99,79.01,78.93,78.95,67424.0,72.654,72.6724,72.5988,72.6172,67424.0
2023-07-27 10:30:00,78.95,78.98,78.92,78.92,127378.0,72.6172,72.6448,72.5896,72.5896,127378.0
2023-07-27 10:40:00,78.92,78.93,78.89,78.9,74678.0,72.5896,72.5988,72.562,72.5712,74678.0
2023-07-27 10:50:00,78.89,78.9,78.85,78.86,117986.0,72.562,72.5712,72.5252,72.5344,117986.0
2023-07-27 11:00:00,78.86,78.89,78.85,78.87,284384.0,72.5344,72.562,72.5252,72.5436,284384.0
2023-07-27 11:10:00,78.87,78.89,78.86,78.88,281322.0,72.5436,72.562,72.5344,72.5528,281322.0
2023-07-27 11:20:00,78.88,78.95,78.88,78.95,117118.0,72.5528,72.6172,72.5528,72.6172,117118.0
2023-07-27 11:30:00,78.95,78.96,78.92,78.93,205008.0,72.6172,72.6264,72.5896,72.5988,205008.0
2023-07-27 11:40:00,78.93,78.96,78.91,78.95,39141.0,72.5988,72.6264,72.5804,72.6172,39141.0
2023-07-27 11:50:00,78.95,78.97,78.91,78.92,61368.0,72.6172,72.6356,72.5804,72.5896,61368.0
2023-07-27 12:00:00,78.92,78.96,78.92,78.95,41177.0,72.5896,72.6264,72.5896,72.6172,41177.0
2023-07-27 12:10:00,78.94,78.96,78.93,78.94,27345.0,72.608,72.6264,72.5988,72.608,27345.0
2023-07-27 12:20:00,78.93,78.96,78.92,78.95,37666.0,72.5988,72.6264,72.5896,72.6172,37666.0
2023-07-27 12:30:00,78.95,78.97,78.95,78.97,129435.0,72.6172,72.6356,72.6172,72.6356,129435.0
2023-07-27 12:40:00,78.97,78.97,78.93,78.95,36714.0,72.6356,72.6356,72.5988,72.6172,36714.0
2023-07-27 12:50:00,78.95,78.96,78.93,78.95,132054.0,72.6172,72.6264,72.5988,72.6172,132054.0
2023-07-27 13:00:00,78.95,78.97,78.71,78.75,406645.0,72.6172,72.6356,72.3964,72.4332,406645.0
2023-07-27 13:10:00,78.75,78.82,78.71,78.78,97216.0,72.4332,72.4976,72.3964,72.4608,97216.0
2023-07-27 13:20:00,78.78,78.83,78.76,78.8,130721.0,72.4608,72.5068,72.4424,72.4792,130721.0
2023-07-27 13:30:00,78.81,78.81,78.73,78.76,315208.0,72.4884,72.4884,72.4148,72.4424,315208.0
2023-07-27 13:40:00,78.76,78.77,78.74,78.75,63542.0,72.4424,72.4516,72.424,72.4332,63542.0
2023-07-27 13:50:00,78.75,78.78,78.71,78.72,73321.0,72.4332,72.4608,72.3964,72.4056,73321.0
2023-07-27 14:00:00,78.72,78.75,78.68,78.69,63664.0,72.4056,72.4332,72.3689,72.378,63664.0
2023-07-27 14:10:00,78.69,78.72,78.66,78.67,62962.0,72.378,72.4056,72.3505,72.3597,62962.0
2023-07-27 14:20:00,78.66,78.68,78.54,78.55,105751.0,72.3505,72.3689,72.2401,72.2493,105751.0
2023-07-27 14:30:00,78.55,78.56,78.45,78.46,111387.0,72.2493,72.2585,72.1573,72.1665,111387.0
2023-07-27 14:40:00,78.47,78.55,78.47,78.53,90914.0,72.1757,72.2493,72.1757,72.2309,90914.0
2023-07-27 14:50:00,78.52,78.56,78.5,78.51,206660.0,72.2217,72.2585,72.2033,72.2125,206660.0
2023-07-27 15:00:00,78.51,78.52,78.47,78.51,742672.0,72.2125,72.2217,72.1757,72.2125,742672.0
2023-07-27 15:10:00,78.52,78.56,78.51,78.55,134522.0,72.2217,72.2585,72.2125,72.2493,134522.0
2023-07-27 15:20:00,78.55,78.57,78.51,78.56,149691.0,72.2493,72.2677,72.2125,72.2585,149691.0
2023-07-27 15:30:00,78.55,78.57,78.54,78.56,69574.0,72.2493,72.2677,72.2401,72.2585,69574.0
2023-07-27 15:40:00,78.56,78.6,78.55,78.58,317854.0,72.2585,72.2953,72.2493,72.2769,317854.0
2023-07-27 15:50:00,78.58,78.58,78.52,78.53,145860.0,72.2769,72.2769,72.2217,72.2309,145860.0
2023-07-28 09:30:00,78.88,78.88,78.72,78.79,89508.0,72.5528,72.5528,72.4056,72.47,89508.0
2023-07-28 09:40:00,78.78,78.81,78.75,78.8,46019.0,72.4608,72.4884,72.4332,72.4792,46019.0
2023-07-28 09:50:00,78.81,78.81,78.75,78.79,70142.0,72.4884,72.4884,72.4332,72.47,70142.0
2023-07-28 10:00:00,78.79,78.91,78.79,78.91,77351.0,72.47,72.5804,72.47,72.5804,77351.0
2023-07-28 10:10:00,78.92,78.92,78.86,78.87,51408.0,72.5896,72.5896,72.5344,72.5436,51408.0
2023-07-28 10:20:00,78.87,78.87,78.83,78.86,63777.0,72.5436,72.5436,72.5068,72.5344,63777.0
2023-07-28 10:30:00,78.86,78.9,78.84,78.89,58875.0,72.5344,72.5712,72.516,72.562,58875.0
2023-07-28 10:40:00,78.89,78.94,78.89,78.92,77160.0,72.562,72.608,72.562,72.5896,77160.0
2023-07-28 10:50:00,78.92,78.94,78.88,78.89,37333.0,72.5896,72.608,72.5528,72.562,37333.0
2023-07-28 11:00:00,78.89,78.94,78.88,78.93,30648.0,72.562,72.608,72.5528,72.5988,30648.0
2023-07-28 11:10:00,78.93,78.95,78.91,78.94,32086.0,72.5988,72.6172,72.5804,72.608,32086.0
2023-07-28 11:20:00,78.95,78.95,78.93,78.94,25256.0,72.6172,72.6172,72.5988,72.608,25256.0
2023-07-28 11:30:00,78.93,78.94,78.88,78.91,61468.0,72.5988,72.608,72.5528,72.5804,61468.0
2023-07-28 11:40:00,78.9,78.91,78.89,78.91,27712.0,72.5712,72.5804,72.562,72.5804,27712.0
2023-07-28 11:50:00,78.91,78.92,78.88,78.9,26833.0,72.5804,72.5896,72.5528,72.5712,26833.0
2023-07-28 12:00:00,78.89,78.9,78.87,78.9,19382.0,72.562,72.5712,72.5436,72.5712,19382.0
2023-07-28 12:10:00,78.9,78.91,78.88,78.89,57439.0,72.5712,72.5804,72.5528,72.562,57439.0
2023-07-28 12:20:00,78.89,78.93,78.89,78.92,60791.0,72.562,72.5988,72.562,72.5896,60791.0
2023-07-28 12:30:00,78.92,78.92,78.9,78.9,116192.0,72.5896,72.5896,72.5712,72.5712,116192.0
2023-07-28 12:40:00,78.91,78.91,78.87,78.89,118443.0,72.5804,72.5804,72.5436,72.562,118443.0
2023-07-28 12:50:00,78.89,78.89,78.86,78.87,71772.0,72.562,72.562,72.5344,72.5436,71772.0
2023-07-28 13:00:00,78.87,78.87,78.84,78.85,25104.0,72.5436,72.5436,72.516,72.5252,25104.0
2023-07-28 13:10:00,78.84,78.85,78.82,78.83,93188.0,72.516,72.5252,72.4976,72.5068,93188.0
2023-07-28 13:20:00,78.83,78.84,78.81,78.84,71356.0,72.5068,72.516,72.4884,72.516,71356.0
2023-07-28 13:30:00,78.84,78.84,78.79,78.81,36037.0,72.516,72.516,72.47,72.4884,36037.0
2023-07-28 13:40:00,78.82,78.82,78.81,78.82,20239.0,72.4976,72.4976,72.4884,72.4976,20239.0
2023-07-28 13:50:00,78.82,78.85,78.82,78.85,23956.0,72.4976,72.5252,72.4976,72.5252,23956.0
2023-07-28 14:00:00,78.85,78.87,78.84,78.86,46182.0,72.5252,72.5436,72.516,72.5344,46182.0
2023-07-28 14:10:00,78.87,78.88,78.86,78.87,22559.0,72.5436,72.5528,72.5344,72.5436,22559.0
2023-07-28 14:20:00,78.87,78.88,78.86,78.88,22523.0,72.5436,72.5528,72.5344,72.5528,22523.0
2023-07-28 14:30:00,78.88,78.88,78.87,78.88,20818.0,72.5528,72.5528,72.5436,72.5528,20818.0
2023-07-28 14:40:00,78.88,78.9,78.88,78.9,42596.0,72.5528,72.5712,72.5528,72.5712,42596.0
2023-07-28 14:50:00,78.9,78.9,78.86,78.88,51054.0,72.5712,72.5712,72.5344,72.5528,51054.0
2023-07-28 15:00:00,78.88,78.88,78.85,78.88,56839.0,72.5528,72.5528,72.5252,72.5528,56839.0
2023-07-28 15:10:00,78.88,78.89,78.87,78.88,72592.0,72.5528,72.562,72.5436,72.5528,72592.0
2023-07-28 15:20:00,78.88,78.89,78.87,78.89,219788.0,72.5528,72.562,72.5436,72.562,219788.0
2023-07-28 15:30:00,78.89,78.89,78.88,78.89,63540.0,72.562,72.562,72.5528,72.562,63540.0
2023-07-28 15:40:00,78.88,78.89,78.87,78.88,58831.0,72.5528,72.562,72.5436,72.5528,58831.0
2023-07-28 15:50:00,78.88,78.91,78.88,78.91,322051.0,72.5528,72.5804,72.5528,72.5804,322051.0
2023-07-31 09:30:00,78.91,78.99,78.91,78.93,80513.0,72.5804,72.654,72.5804,72.5988,80513.0
2023-07-31 09:40:00,78.94,79.05,78.93,79.02,88405.0,72.608,72.7092,72.5988,72.6816,88405.0
2023-07-31 09:50:00,79.01,79.07,79.0,79.06,539156.0,72.6724,72.7276,72.6632,72.7184,539156.0
2023-07-31 10:00:00,79.06,79.09,79.03,79.05,679019.0,72.7184,72.746,72.6908,72.7092,679019.0
2023-07-31 10:10:00,79.06,79.06,79.01,79.02,28264.0,72.7184,72.7184,72.6724,72.6816,28264.0
2023-07-31 10:20:00,79.01,79.03,78.99,79.03,35271.0,72.6724,72.6908,72.654,72.6908,35271.0
2023-07-31 10:30:00,79.03,79.05,79.02,79.02,58643.0,72.6908,72.7092,72.6816,72.6816,58643.0
2023-07-31 10:40:00,79.02,79.04,79.02,79.03,60651.0,72.6816,72.7,72.6816,72.6908,60651.0
2023-07-31 10:50:00,79.04,79.06,79.02,79.05,101659.0,72.7,72.7184,72.6816,72.7092,101659.0
2023-07-31 11:00:00,79.05,79.07,79.04,79.06,32006.0,72.7092,72.7276,72.7,72.7184,32006.0
2023-07-31 11:10:00,79.07,79.1,79.06,79.09,107564.0,72.7276,72.7552,72.7184,72.746,107564.0
2023-07-31 11:20:00,79.09,79.1,79.05,79.06,58974.0,72.746,72.7552,72.7092,72.7184,58974.0
2023-07-31 11:30:00,79.07,79.08,79.06,79.07,75222.0,72.7276,72.7368,72.7184,72.7276,75222.0
2023-07-31 11:40:00,79.07,79.08,79.06,79.08,181648.0,72.7276,72.7368,72.7184,72.7368,181648.0
2023-07-31 11:50:00,79.08,79.08,79.06,79.06,87094.0,72.7368,72.7368,72.7184,72.7184,87094.0
2023-07-31 12:00:00,79.06,79.08,79.06,79.06,45056.0,72.7184,72.7368,72.7184,72.7184,45056.0
2023-07-31 12:10:00,79.06,79.11,79.06,79.11,71789.0,72.7184,72.7644,72.7184,72.7644,71789.0
2023-07-31 12:20:00,79.11,79.14,79.1,79.14,83169.0,72.7644,72.792,72.7552,72.792,83169.0
2023-07-31 12:30:00,79.13,79.14,79.12,79.14,52559.0,72.7828,72.792,72.7736,72.792,52559.0
2023-07-31 12:40:00,79.13,79.14,79.12,79.12,100379.0,72.7828,72.792,72.7736,72.7736,100379.0
2023-07-31 12:50:00,79.13,79.17,79.11,79.17,70070.0,72.7828,72.8195,72.7644,72.8195,70070.0
2023-07-31 13:00:00,79.16,79.17,79.14,79.17,21604.0,72.8103,72.8195,72.792,72.8195,21604.0
2023-07-31 13:10:00,79.16,79.17,79.16,79.16,22869.0,72.8103,72.8195,72.8103,72.8103,22869.0
2023-07-31 13:20:00,79.16,79.17,79.14,79.15,42332.0,72.8103,72.8195,72.792,72.8012,42332.0
2023-07-31 13:30:00,79.15,79.16,79.14,79.15,66967.0,72.8012,72.8103,72.792,72.8012,66967.0
2023-07-31 13:40:00,79.15,79.17,79.15,79.17,26501.0,72.8012,72.8195,72.8012,72.8195,26501.0
2023-07-31 13:50:00,79.17,79.17,79.14,79.15,35726.0,72.8195,72.8195,72.792,72.8012,35726.0
2023-07-31 14:00:00,79.15,79.16,79.13,79.13,40005.0,72.8012,72.8103,72.7828,72.7828,40005.0
2023-07-31 14:10:00,79.13,79.15,79.12,79.13,28241.0,72.7828,72.8012,72.7736,72.7828,28241.0
2023-07-31 14:20:00,79.13,79.13,79.1,79.11,47412.0,72.7828,72.7828,72.7552,72.7644,47412.0
2023-07-31 14:30:00,79.1,79.11,79.08,79.08,34494.0,72.7552,72.7644,72.7368,72.7368,34494.0
2023-07-31 14:40:00,79.08,79.09,79.07,79.08,44871.0,72.7368,72.746,72.7276,72.7368,44871.0
2023-07-31 14:50:00,79.08,79.09,79.04,79.05,62098.0,72.7368,72.746,72.7,72.7092,62098.0
2023-07-31 15:00:00,79.05,79.08,79.05,79.08,27781.0,72.7092,72.7368,72.7092,72.7368,27781.0
2023-07-31 15:10:00,79.08,79.12,79.03,79.03,100292.0,72.7368,72.7736,72.6908,72.6908,100292.0
2023-07-31 15:20:00,79.03,79.07,79.02,79.05,80219.0,72.6908,72.7276,72.6816,72.7092,80219.0
2023-07-31 15:30:00,79.04,79.05,79.0,79.02,58790.0,72.7,72.7092,72.6632,72.6816,58790.0
2023-07-31 15:40:00,79.02,79.04,79.01,79.04,689462.0,72.6816,72.7,72.6724,72.7,689462.0
2023-07-31 15:50:00,79.03,79.1,79.02,79.1,341299.0,72.6908,72.7552,72.6816,72.7552,341299.0
2023-08-01 09:30:00,78.56,78.56,78.46,78.48,121949.0,72.4978,72.4978,72.4055,72.424,121949.0
2023-08-01 09:40:00,78.47,78.48,78.43,78.45,91027.0,72.4147,72.424,72.3778,72.3963,91027.0
2023-08-01 09:50:00,78.44,78.46,78.42,78.46,90811.0,72.3871,72.4055,72.3686,72.4055,90811.0
2023-08-01 10:00:00,78.47,78.59,78.42,78.42,80476.0,72.4147,72.5255,72.3686,72.3686,80476.0
2023-08-01 10:10:00,78.43,78.43,78.33,78.36,44123.0,72.3778,72.3778,72.2855,72.3132,44123.0
2023-08-01 10:20:00,78.37,78.42,78.36,78.42,39120.0,72.3225,72.3686,72.3132,72.3686,39120.0
2023-08-01 10:30:00,78.42,78.45,78.38,78.45,54073.0,72.3686,72.3963,72.3317,72.3963,54073.0
2023-08-01 10:40:00,78.45,78.46,78.43,78.45,70930.0,72.3963,72.4055,72.3778,72.3963,70930.0
2023-08-01 10:50:00,78.45,78.45,78.39,78.41,62095.0,72.3963,72.3963,72.3409,72.3594,62095.0
2023-08-01 11:00:00,78.4,78.4,78.33,78.34,196570.0,72.3501,72.3501,72.2855,72.2948,196570.0
2023-08-01 11:10:00,78.33,78.34,78.31,78.31,180486.0,72.2855,72.2948,72.2671,72.2671,180486.0
2023-08-01 11:20:00,78.31,78.35,78.31,78.34,46541.0,72.2671,72.304,72.2671,72.2948,46541.0
2023-08-01 11:30:00,78.35,78.36,78.32,78.36,68059.0,72.304,72.3132,72.2763,72.3132,68059.0
2023-08-01 11:40:00,78.35,78.37,78.34,78.36,48054.0,72.304,72.3225,72.2948,72.3132,48054.0
2023-08-01 11:50:00,78.36,78.36,78.34,78.34,46607.0,72.3132,72.3132,72.2948,72.2948,46607.0
2023-08-01 12:00:00,78.34,78.36,78.34,78.35,48267.0,72.2948,72.3132,72.2948,72.304,48267.0
2023-08-01 12:10:00,78.35,78.37,78.34,78.36,18236.0,72.304,72.3225,72.2948,72.3132,18236.0
2023-08-01 12:20:00,78.35,78.36,78.32,78.32,40765.0,72.304,72.3132,72.2763,72.2763,40765.0
2023-08-01 12:30:00,78.32,78.32,78.29,78.31,68618.0,72.2763,72.2763,72.2486,72.2671,68618.0
2023-08-01 12:40:00,78.31,78.32,78.3,78.31,38642.0,72.2671,72.2763,72.2579,72.2671,38642.0
2023-08-01 12:50:00,78.3,78.32,78.3,78.31,34093.0,72.2579,72.2763,72.2579,72.2671,34093.0
2023-08-01 13:00:00,78.31,78.33,78.31,78.31,270673.0,72.2671,72.2855,72.2671,72.2671,270673.0
2023-08-01 13:10:00,78.31,78.32,78.29,78.3,27065.0,72.2671,72.2763,72.2486,72.2579,27065.0
2023-08-01 13:20:00,78.3,78.31,78.29,78.29,48188.0,72.2579,72.2671,72.2486,72.2486,48188.0
2023-08-01 13:30:00,78.29,78.3,78.26,78.26,48103.0,72.2486,72.2579,72.2209,72.2209,48103.0
2023-08-01 13:40:00,78.27,78.28,78.26,78.28,27084.0,72.2302,72.2394,72.2209,72.2394,27084.0
2023-08-01 13:50:00,78.28,78.28,78.26,78.27,152144.0,72.2394,72.2394,72.2209,72.2302,152144.0
2023-08-01 14:00:00,78.27,78.29,78.27,78.29,47391.0,72.2302,72.2486,72.2302,72.2486,47391.0
2023-08-01 14:10:00,78.28,78.33,78.28,78.32,93272.0,72.2394,72.2855,72.2394,72.2763,93272.0
2023-08-01 14:20:00,78.33,78.33,78.3,78.31,62131.0,72.2855,72.2855,72.2579,72.2671,62131.0
2023-08-01 14:30:00,78.31,78.31,78.27,78.29,77188.0,72.2671,72.2671,72.2302,72.2486,77188.0
2023-08-01 14:40:00,78.29,78.29,78.27,78.29,146519.0,72.2486,72.2486,72.2302,72.2486,146519.0
2023-08-01 14:50:00,78.29,78.29,78.26,78.27,42147.0,72.2486,72.2486,72.2209,72.2302,42147.0
2023-08-01 15:00:00,78.28,78.29,78.26,78.28,51255.0,72.2394,72.2486,72.2209,72.2394,51255.0
2023-08-01 15:10:00,78.28,78.3,78.27,78.29,45502.0,72.2394,72.2579,72.2302,72.2486,45502.0
2023-08-01 15:20:00,78.3,78.3,78.27,78.28,47883.0,72.2579,72.2579,72.2302,72.2394,47883.0
2023-08-01 15:30:00,78.28,78.31,78.27,78.31,64843.0,72.2394,72.2671,72.2302,72.2671,64843.0
2023-08-01 15:40:00,78.31,78.31,78.29,78.31,82612.0,72.2671,72.2671,72.2486,72.2671,82612.0
2023-08-01 15:50:00,78.31,78.33,78.3,78.33,202499.0,72.2671,72.2855,72.2579,72.2855,202499.0
2023-08-02 09:30:00,78.0,78.09,77.97,78.05,742107.0,71.981,72.0641,71.9533,72.0272,742107.0
2023-08-02 09:40:00,78.04,78.11,78.02,78.07,868651.0,72.0179,72.0825,71.9995,72.0456,868651.0
2023-08-02 09:50:00,78.08,78.08,78.04,78.05,366893.0,72.0548,72.0548,72.0179,72.0272,366893.0
2023-08-02 10:00:00,78.05,78.05,77.97,77.98,42250.0,72.0272,72.0272,71.9533,71.9626,42250.0
2023-08-02 10:10:00,77.97,77.97,77.93,77.96,92393.0,71.9533,71.9533,71.9164,71.9441,92393.0
2023-08-02 10:20:00,77.96,77.99,77.95,77.98,136500.0,71.9441,71.9718,71.9349,71.9626,136500.0
2023-08-02 10:30:00,77.99,78.02,77.97,77.98,400656.0,71.9718,71.9995,71.9533,71.9626,400656.0
2023-08-02 10:40:00,77.98,77.99,77.91,77.92,60397.0,71.9626,71.9718,71.898,71.9072,60397.0
2023-08-02 10:50:00,77.92,77.93,77.86,77.86,47074.0,71.9072,71.9164,71.8518,71.8518,47074.0
2023-08-02 11:00:00,77.87,77.88,77.82,77.87,71500.0,71.861,71.8703,71.8149,71.861,71500.0
2023-08-02 11:10:00,77.87,77.88,77.85,77.87,57129.0,71.861,71.8703,71.8426,71.861,57129.0
2023-08-02 11:20:00,77.87,77.87,77.83,77.86,43927.0,71.861,71.861,71.8241,71.8518,43927.0
2023-08-02 11:30:00,77.86,77.88,77.84,77.86,53236.0,71.8518,71.8703,71.8334,71.8518,53236.0
2023-08-02 11:40:00,77.86,77.88,77.84,77.88,44806.0,71.8518,71.8703,71.8334,71.8703,44806.0
2023-08-02 11:50:00,77.89,77.93,77.88,77.9,64264.0,71.8795,71.9164,71.8703,71.8887,64264.0
2023-08-02 12:00:00,77.9,77.96,77.89,77.96,73249.0,71.8887,71.9441,71.8795,71.9441,73249.0
2023-08-02 12:10:00,77.95,77.96,77.92,77.93,36105.0,71.9349,71.9441,71.9072,71.9164,36105.0
2023-08-02 12:20:00,77.92,77.97,77.92,77.97,63652.0,71.9072,71.9533,71.9072,71.9533,63652.0
2023-08-02 12:30:00,77.97,77.99,77.95,77.99,115519.0,71.9533,71.9718,71.9349,71.9718,115519.0
2023-08-02 12:40:00,77.99,78.0,77.95,77.95,191218.0,71.9718,71.981,71.9349,71.9349,191218.0
2023-08-02 12:50:00,77.96,77.99,77.95,77.98,52671.0,71.9441,71.9718,71.9349,71.9626,52671.0
2023-08-02 13:00:00,77.98,78.02,77.96,78.02,59840.0,71.9626,71.9995,71.9441,71.9995,59840.0
2023-08-02 13:10:00,78.02,78.03,78.0,78.03,25540.0,71.9995,72.0087,71.981,72.0087,25540.0
2023-08-02 13:20:00,78.03,78.07,78.02,78.06,29838.0,72.0087,72.0456,71.9995,72.0364,29838.0
2023-08-02 13:30:00,78.07,78.07,78.04,78.07,21710.0,72.0456,72.0456,72.0179,72.0456,21710.0
2023-08-02 13:40:00,78.06,78.08,78.05,78.08,28901.0,72.0364,72.0548,72.0272,72.0548,28901.0
2023-08-02 13:50:00,78.08,78.08,78.03,78.03,15840.0,72.0548,72.0548,72.0087,72.0087,15840.0
2023-08-02 14:00:00,78.04,78.04,78.01,78.02,19790.0,72.0179,72.0179,71.9902,71.9995,19790.0
2023-08-02 14:10:00,78.02,78.03,78.0,78.02,43823.0,71.9995,72.0087,71.981,71.9995,43823.0
2023-08-02 14:20:00,78.01,78.02,77.99,78.0,46833.0,71.9902,71.9995,71.9718,71.981,46833.0
2023-08-02 14:30:00,78.0,78.01,77.99,78.01,46131.0,71.981,71.9902,71.9718,71.9902,46131.0
2023-08-02 14:40:00,78.01,78.03,78.0,78.01,53513.0,71.9902,72.0087,71.981,71.9902,53513.0
2023-08-02 14:50:00,78.0,78.03,77.99,78.01,104764.0,71.981,72.0087,71.9718,71.9902,104764.0
2023-08-02 15:00:00,78.01,78.03,78.0,78.02,27913.0,71.9902,72.0087,71.981,71.9995,27913.0
2023-08-02 15:10:00,78.02,78.03,78.0,78.02,137546.0,71.9995,72.0087,71.981,71.9995,137546.0
2023-08-02 15:20:00,78.02,78.09,78.01,78.02,993573.0,71.9995,72.0641,71.9902,71.9995,993573.0
2023-08-02 15:30:00,78.02,78.04,78.01,78.04,181759.0,71.9995,72.0179,71.9902,72.0179,181759.0
2023-08-02 15:40:00,78.03,78.05,78.02,78.05,90347.0,72.0087,72.0272,71.9995,72.0272,90347.0
2023-08-02 15:50:00,78.04,78.06,78.03,78.06,258151.0,72.0179,72.0364,72.0087,72.0364,258151.0
2023-08-03 09:30:00,77.64,77.65,77.54,77.56,128753.0,71.6488,71.658,71.5565,71.575,128753.0
2023-08-03 09:40:00,77.55,77.57,77.51,77.56,145538.0,71.5657,71.5842,71.5288,71.575,145538.0
2023-08-03 09:50:00,77.56,77.57,77.51,77.54,298896.0,71.575,71.5842,71.5288,71.5565,298896.0
2023-08-03 10:00:00,77.53,77.63,77.52,77.62,205230.0,71.5473,71.6396,71.5381,71.6303,205230.0
2023-08-03 10:10:00,77.61,77.62,77.56,77.58,400934.0,71.6211,71.6303,71.575,71.5934,400934.0
2023-08-03 10:20:00,77.57,77.6,77.53,77.56,108258.0,71.5842,71.6119,71.5473,71.575,108258.0
2023-08-03 10:30:00,77.56,77.6,77.55,77.59,83661.0,71.575,71.6119,71.5657,71.6027,83661.0
2023-08-03 10:40:00,77.59,77.59,77.54,77.55,112480.0,71.6027,71.6027,71.5565,71.5657,112480.0
2023-08-03 10:50:00,77.56,77.56,77.51,77.56,114483.0,71.575,71.575,71.5288,71.575,114483.0
2023-08-03 11:00:00,77.56,77.62,77.56,77.61,348347.0,71.575,71.6303,71.575,71.6211,348347.0
2023-08-03 11:10:00,77.61,77.68,77.6,77.66,215315.0,71.6211,71.6857,71.6119,71.6672,215315.0
2023-08-03 11:20:00,77.66,77.66,77.62,77.64,43032.0,71.6672,71.6672,71.6303,71.6488,43032.0
2023-08-03 11:30:00,77.64,77.66,77.6,77.62,110962.0,71.6488,71.6672,71.6119,71.6303,110962.0
2023-08-03 11:40:00,77.61,77.63,77.58,77.58,62511.0,71.6211,71.6396,71.5934,71.5934,62511.0
2023-08-03 11:50:00,77.59,77.59,77.51,77.52,76682.0,71.6027,71.6027,71.5288,71.5381,76682.0
2023-08-03 12:00:00,77.53,77.6,77.52,77.59,61552.0,71.5473,71.6119,71.5381,71.6027,61552.0
2023-08-03 12:10:00,77.59,77.62,77.59,77.61,609667.0,71.6027,71.6303,71.6027,71.6211,609667.0
2023-08-03 12:20:00,77.61,77.62,77.58,77.59,33466.0,71.6211,71.6303,71.5934,71.6027,33466.0
2023-08-03 12:30:00,77.6,77.64,77.59,77.62,51293.0,71.6119,71.6488,71.6027,71.6303,51293.0
2023-08-03 12:40:00,77.63,77.69,77.62,77.69,423046.0,71.6396,71.6949,71.6303,71.6949,423046.0
2023-08-03 12:50:00,77.69,77.7,77.68,77.7,112136.0,71.6949,71.7042,71.6857,71.7042,112136.0
2023-08-03 13:00:00,77.7,77.71,77.67,77.67,67606.0,71.7042,71.7134,71.6765,71.6765,67606.0
2023-08-03 13:10:00,77.68,77.69,77.66,77.66,375910.0,71.6857,71.6949,71.6672,71.6672,375910.0
2023-08-03 13:20:00,77.67,77.67,77.62,77.62,266097.0,71.6765,71.6765,71.6303,71.6303,266097.0
2023-08-03 13:30:00,77.62,77.66,77.62,77.63,52785.0,71.6303,71.6672,71.6303,71.6396,52785.0
2023-08-03 13:40:00,77.64,77.64,77.61,77.61,45006.0,71.6488,71.6488,71.6211,71.6211,45006.0
2023-08-03 13:50:00,77.61,77.64,77.61,77.62,74138.0,71.6211,71.6488,71.6211,71.6303,74138.0
2023-08-03 14:00:00,77.62,77.65,77.61,77.63,42024.0,71.6303,71.658,71.6211,71.6396,42024.0
2023-08-03 14:10:00,77.64,77.66,77.63,77.65,69269.0,71.6488,71.6672,71.6396,71.658,69269.0
2023-08-03 14:20:00,77.66,77.68,77.65,77.66,44925.0,71.6672,71.6857,71.658,71.6672,44925.0
2023-08-03 14:30:00,77.66,77.66,77.62,77.65,72243.0,71.6672,71.6672,71.6303,71.658,72243.0
2023-08-03 14:40:00,77.64,77.65,77.62,77.65,87435.0,71.6488,71.658,71.6303,71.658,87435.0
2023-08-03 14:50:00,77.65,77.66,77.62,77.64,187670.0,71.658,71.6672,71.6303,71.6488,187670.0
2023-08-03 15:00:00,77.64,77.64,77.6,77.62,75714.0,71.6488,71.6488,71.6119,71.6303,75714.0
2023-08-03 15:10:00,77.62,77.62,77.58,77.59,86088.0,71.6303,71.6303,71.5934,71.6027,86088.0
2023-08-03 15:20:00,77.6,77.61,77.59,77.61,85332.0,71.6119,71.6211,71.6027,71.6211,85332.0
2023-08-03 15:30:00,77.6,77.64,77.6,77.61,783080.0,71.6119,71.6488,71.6119,71.6211,783080.0
2023-08-03 15:40:00,77.61,77.61,77.58,77.59,240447.0,71.6211,71.6211,71.5934,71.6027,240447.0
2023-08-03 15:50:00,77.59,77.6,77.58,77.58,207931.0,71.6027,71.6119,71.5934,71.5934,207931.0
2023-08-04 09:30:00,77.89,78.04,77.85,78.03,267502.0,71.8795,72.0179,71.8426,72.0087,267502.0
2023-08-04 09:40:00,78.04,78.08,78.0,78.08,441760.0,72.0179,72.0548,71.981,72.0548,441760.0
2023-08-04 09:50:00,78.08,78.1,78.0,78.04,69322.0,72.0548,72.0733,71.981,72.0179,69322.0
2023-08-04 10:00:00,78.05,78.1,78.04,78.09,90889.0,72.0272,72.0733,72.0179,72.0641,90889.0
2023-08-04 10:10:00,78.09,78.15,78.09,78.15,56736.0,72.0641,72.1194,72.0641,72.1194,56736.0
2023-08-04 10:20:00,78.16,78.16,78.12,78.14,80387.0,72.1287,72.1287,72.0918,72.1102,80387.0
2023-08-04 10:30:00,78.14,78.19,78.13,78.16,88481.0,72.1102,72.1564,72.101,72.1287,88481.0
2023-08-04 10:40:00,78.16,78.18,78.13,78.14,116595.0,72.1287,72.1471,72.101,72.1102,116595.0
2023-08-04 10:50:00,78.14,78.17,78.11,78.13,87716.0,72.1102,72.1379,72.0825,72.101,87716.0
2023-08-04 11:00:00,78.12,78.17,78.11,78.16,139640.0,72.0918,72.1379,72.0825,72.1287,139640.0
2023-08-04 11:10:00,78.16,78.16,78.13,78.16,41900.0,72.1287,72.1287,72.101,72.1287,41900.0
2023-08-04 11:20:00,78.16,78.22,78.15,78.19,84681.0,72.1287,72.184,72.1194,72.1564,84681.0
2023-08-04 11:30:00,78.19,78.22,78.18,78.2,150681.0,72.1564,72.184,72.1471,72.1656,150681.0
2023-08-04 11:40:00,78.21,78.27,78.21,78.24,77375.0,72.1748,72.2302,72.1748,72.2025,77375.0
2023-08-04 11:50:00,78.24,78.26,78.22,78.23,135355.0,72.2025,72.2209,72.184,72.1933,135355.0
2023-08-04 12:00:00,78.23,78.26,78.22,78.23,142270.0,72.1933,72.2209,72.184,72.1933,142270.0
2023-08-04 12:10:00,78.23,78.25,78.23,78.25,36029.0,72.1933,72.2117,72.1933,72.2117,36029.0
2023-08-04 12:20:00,78.25,78.3,78.24,78.29,51348.0,72.2117,72.2579,72.2025,72.2486,51348.0
2023-08-04 12:30:00,78.28,78.31,78.28,78.29,57320.0,72.2394,72.2671,72.2394,72.2486,57320.0
2023-08-04 12:40:00,78.29,78.32,78.27,78.31,48863.0,72.2486,72.2763,72.2302,72.2671,48863.0
2023-08-04 12:50:00,78.31,78.31,78.29,78.3,34617.0,72.2671,72.2671,72.2486,72.2579,34617.0
2023-08-04 13:00:00,78.3,78.31,78.26,78.26,33265.0,72.2579,72.2671,72.2209,72.2209,33265.0
2023-08-04 13:10:00,78.27,78.28,78.26,78.28,30239.0,72.2302,72.2394,72.2209,72.2394,30239.0
2023-08-04 13:20:00,78.28,78.28,78.25,78.25,48486.0,72.2394,72.2394,72.2117,72.2117,48486.0
2023-08-04 13:30:00,78.26,78.26,78.25,78.25,17833.0,72.2209,72.2209,72.2117,72.2117,17833.0
2023-08-04 13:40:00,78.25,78.27,78.25,78.27,51735.0,72.2117,72.2302,72.2117,72.2302,51735.0
2023-08-04 13:50:00,78.27,78.28,78.26,78.26,50340.0,72.2302,72.2394,72.2209,72.2209,50340.0
2023-08-04 14:00:00,78.26,78.26,78.23,78.24,63760.0,72.2209,72.2209,72.1933,72.2025,63760.0
2023-08-04 14:10:00,78.24,78.25,78.22,78.22,60252.0,72.2025,72.2117,72.184,72.184,60252.0
2023-08-04 14:20:00,78.23,78.24,78.19,78.23,96015.0,72.1933,72.2025,72.1564,72.1933,96015.0
2023-08-04 14:30:00,78.22,78.24,78.21,78.23,44707.0,72.184,72.2025,72.1748,72.1933,44707.0
2023-08-04 14:40:00,78.23,78.23,78.21,78.23,45070.0,72.1933,72.1933,72.1748,72.1933,45070.0
2023-08-04 14:50:00,78.22,78.27,78.22,78.26,210867.0,72.184,72.2302,72.184,72.2209,210867.0
2023-08-04 15:00:00,78.26,78.29,78.25,78.26,80025.0,72.2209,72.2486,72.2117,72.2209,80025.0
2023-08-04 15:10:00,78.26,78.31,78.26,78.31,97810.0,72.2209,72.2671,72.2209,72.2671,97810.0
2023-08-04 15:20:00,78.31,78.34,78.3,78.34,54316.0,72.2671,72.2948,72.2579,72.2948,54316.0
2023-08-04 15:30:00,78.34,78.35,78.32,78.34,101789.0,72.2948,72.304,72.2763,72.2948,101789.0
2023-08-04 15:40:00,78.35,78.35,78.33,78.33,193461.0,72.304,72.304,72.2855,72.2855,193461.0
2023-08-04 15:50:00,78.33,78.33,78.27,78.28,143802.0,72.2855,72.2855,72.2302,72.2394,143802.0
2023-08-07 09:30:00,78.27,78.29,78.22,78.26,100730.0,72.2302,72.2486,72.184,72.2209,100730.0
2023-08-07 09:40:00,78.26,78.29,78.23,78.26,81654.0,72.2209,72.2486,72.1933,72.2209,81654.0
2023-08-07 09:50:00,78.26,78.27,78.19,78.2,59621.0,72.2209,72.2302,72.1564,72.1656,59621.0
2023-08-07 10:00:00,78.19,78.19,78.17,78.17,49795.0,72.1564,72.1564,72.1379,72.1379,49795.0
2023-08-07 10:10:00,78.18,78.25,78.17,78.24,94751.0,72.1471,72.2117,72.1379,72.2025,94751.0
2023-08-07 10:20:00,78.25,78.26,78.23,78.26,38114.0,72.2117,72.2209,72.1933,72.2209,38114.0
2023-08-07 10:30:00,78.25,78.28,78.24,78.25,108478.0,72.2117,72.2394,72.2025,72.2117,108478.0
2023-08-07 10:40:00,78.24,78.26,78.21,78.23,262843.0,72.2025,72.2209,72.1748,72.1933,262843.0
2023-08-07 10:50:00,78.23,78.23,78.13,78.14,145954.0,72.1933,72.1933,72.101,72.1102,145954.0
2023-08-07 11:00:00,78.14,78.19,78.12,78.15,61503.0,72.1102,72.1564,72.0918,72.1194,61503.0
2023-08-07 11:10:00,78.16,78.21,78.16,78.19,41972.0,72.1287,72.1748,72.1287,72.1564,41972.0
2023-08-07 11:20:00,78.19,78.21,78.18,78.19,52736.0,72.1564,72.1748,72.1471,72.1564,52736.0
2023-08-07 11:30:00,78.18,78.2,78.16,78.17,48002.0,72.1471,72.1656,72.1287,72.1379,48002.0
2023-08-07 11:40:00,78.17,78.18,78.16,78.17,46514.0,72.1379,72.1471,72.1287,72.1379,46514.0
2023-08-07 11:50:00,78.17,78.17,78.13,78.13,44250.0,72.1379,72.1379,72.101,72.101,44250.0
2023-08-07 12:00:00,78.14,78.18,78.13,78.18,41259.0,72.1102,72.1471,72.101,72.1471,41259.0
2023-08-07 12:10:00,78.17,78.17,78.13,78.15,44524.0,72.1379,72.1379,72.101,72.1194,44524.0
2023-08-07 12:20:00,78.16,78.18,78.15,78.17,29099.0,72.1287,72.1471,72.1194,72.1379,29099.0
2023-08-07 12:30:00,78.18,78.18,78.16,78.17,29291.0,72.1471,72.1471,72.1287,72.1379,29291.0
2023-08-07 12:40:00,78.18,78.2,78.17,78.19,7012.0,72.1471,72.1656,72.1379,72.1564,7012.0
2023-08-07 12:50:00,78.2,78.22,78.19,78.21,36106.0,72.1656,72.184,72.1564,72.1748,36106.0
2023-08-07 13:00:00,78.22,78.23,78.2,78.22,95168.0,72.184,72.1933,72.1656,72.184,95168.0
2023-08-07 13:10:00,78.23,78.23,78.22,78.23,16888.0,72.1933,72.1933,72.184,72.1933,16888.0
2023-08-07 13:20:00,78.22,78.23,78.22,78.23,8823.0,72.184,72.1933,72.184,72.1933,8823.0
2023-08-07 13:30:00,78.22,78.24,78.22,78.23,41846.0,72.184,72.2025,72.184,72.1933,41846.0
2023-08-07 13:40:00,78.23,78.24,78.23,78.23,35177.0,72.1933,72.2025,72.1933,72.1933,35177.0
2023-08-07 13:50:00,78.23,78.27,78.23,78.26,73163.0,72.1933,72.2302,72.1933,72.2209,73163.0
2023-08-07 14:00:00,78.26,78.28,78.25,78.28,64597.0,72.2209,72.2394,72.2117,72.2394,64597.0
2023-08-07 14:10:00,78.27,78.3,78.27,78.28,47817.0,72.2302,72.2579,72.2302,72.2394,47817.0
2023-08-07 14:20:00,78.28,78.3,78.27,78.29,56756.0,72.2394,72.2579,72.2302,72.2486,56756.0
2023-08-07 14:30:00,78.28,78.3,78.28,78.3,40931.0,72.2394,72.2579,72.2394,72.2579,40931.0
2023-08-07 14:40:00,78.3,78.3,78.28,78.29,37913.0,72.2579,72.2579,72.2394,72.2486,37913.0
2023-08-07 14:50:00,78.29,78.29,78.28,78.29,77445.0,72.2486,72.2486,72.2394,72.2486,77445.0
2023-08-07 15:00:00,78.29,78.3,78.27,78.28,49928.0,72.2486,72.2579,72.2302,72.2394,49928.0
2023-08-07 15:10:00,78.27,78.28,78.24,78.25,91484.0,72.2302,72.2394,72.2025,72.2117,91484.0
2023-08-07 15:20:00,78.25,78.25,78.24,78.24,26784.0,72.2117,72.2117,72.2025,72.2025,26784.0
2023-08-07 15:30:00,78.25,78.25,78.21,78.22,315551.0,72.2117,72.2117,72.1748,72.184,315551.0
2023-08-07 15:40:00,78.22,78.22,78.2,78.22,341653.0,72.184,72.184,72.1656,72.184,341653.0
2023-08-07 15:50:00,78.22,78.23,78.2,78.23,118784.0,72.184,72.1933,72.1656,72.1933,118784.0
2023-08-08 09:30:00,78.44,78.49,78.42,78.48,153507.0,72.3871,72.4332,72.3686,72.424,153507.0
2023-08-08 09:40:00,78.48,78.53,78.46,78.52,117643.0,72.424,72.4701,72.4055,72.4609,117643.0
2023-08-08 09:50:00,78.52,78.54,78.5,78.51,57554.0,72.4609,72.4793,72.4424,72.4517,57554.0
2023-08-08 10:00:00,78.51,78.52,78.45,78.47,66648.0,72.4517,72.4609,72.3963,72.4147,66648.0
2023-08-08 10:10:00,78.46,78.52,78.46,78.5,55572.0,72.4055,72.4609,72.4055,72.4424,55572.0
2023-08-08 10:20:00,78.5,78.51,78.48,78.48,374028.0,72.4424,72.4517,72.424,72.424,374028.0
2023-08-08 10:30:00,78.49,78.52,78.48,78.51,66207.0,72.4332,72.4609,72.424,72.4517,66207.0
2023-08-08 10:40:00,78.51,78.51,78.47,78.48,66016.0,72.4517,72.4517,72.4147,72.424,66016.0
2023-08-08 10:50:00,78.47,78.49,78.46,78.47,135031.0,72.4147,72.4332,72.4055,72.4147,135031.0
2023-08-08 11:00:00,78.46,78.47,78.39,78.42,44185.0,72.4055,72.4147,72.3409,72.3686,44185.0
2023-08-08 11:10:00,78.42,78.44,78.41,78.42,46163.0,72.3686,72.3871,72.3594,72.3686,46163.0
2023-08-08 11:20:00,78.42,78.42,78.38,78.4,58283.0,72.3686,72.3686,72.3317,72.3501,58283.0
2023-08-08 11:30:00,78.4,78.41,78.38,78.4,24672.0,72.3501,72.3594,72.3317,72.3501,24672.0
2023-08-08 11:40:00,78.4,78.42,78.39,78.4,32892.0,72.3501,72.3686,72.3409,72.3501,32892.0
2023-08-08 11:50:00,78.4,78.42,78.39,78.42,31463.0,72.3501,72.3686,72.3409,72.3686,31463.0
2023-08-08 12:00:00,78.41,78.42,78.39,78.41,37550.0,72.3594,72.3686,72.3409,72.3594,37550.0
2023-08-08 12:10:00,78.4,78.4,78.38,78.4,58320.0,72.3501,72.3501,72.3317,72.3501,58320.0
2023-08-08 12:20:00,78.4,78.43,78.39,78.42,28592.0,72.3501,72.3778,72.3409,72.3686,28592.0
2023-08-08 12:30:00,78.42,78.43,78.39,78.41,27097.0,72.3686,72.3778,72.3409,72.3594,27097.0
2023-08-08 12:40:00,78.41,78.41,78.39,78.4,25797.0,72.3594,72.3594,72.3409,72.3501,25797.0
2023-08-08 12:50:00,78.39,78.4,78.37,78.4,25244.0,72.3409,72.3501,72.3225,72.3501,25244.0
2023-08-08 13:00:00,78.4,78.45,78.38,78.42,94560.0,72.3501,72.3963,72.3317,72.3686,94560.0
2023-08-08 13:10:00,78.42,78.42,78.39,78.41,54722.0,72.3686,72.3686,72.3409,72.3594,54722.0
2023-08-08 13:20:00,78.41,78.43,78.41,78.41,24409.0,72.3594,72.3778,72.3594,72.3594,24409.0
2023-08-08 13:30:00,78.41,78.46,78.41,78.46,23751.0,72.3594,72.4055,72.3594,72.4055,23751.0
2023-08-08 13:40:00,78.45,78.47,78.45,78.45,37803.0,72.3963,72.4147,72.3963,72.3963,37803.0
2023-08-08 13:50:00,78.45,78.46,78.43,78.44,31760.0,72.3963,72.4055,72.3778,72.3871,31760.0
2023-08-08 14:00:00,78.44,78.45,78.41,78.42,36091.0,72.3871,72.3963,72.3594,72.3686,36091.0
2023-08-08 14:10:00,78.41,78.45,78.39,78.41,85821.0,72.3594,72.3963,72.3409,72.3594,85821.0
2023-08-08 14:20:00,78.41,78.41,78.39,78.41,57499.0,72.3594,72.3594,72.3409,72.3594,57499.0
2023-08-08 14:30:00,78.41,78.41,78.37,78.39,29156.0,72.3594,72.3594,72.3225,72.3409,29156.0
2023-08-08 14:40:00,78.4,78.4,78.37,78.38,14494.0,72.3501,72.3501,72.3225,72.3317,14494.0
2023-08-08 14:50:00,78.38,78.42,78.37,78.42,41358.0,72.3317,72.3686,72.3225,72.3686,41358.0
2023-08-08 15:00:00,78.42,78.45,78.41,78.44,31447.0,72.3686,72.3963,72.3594,72.3871,31447.0
2023-08-08 15:10:00,78.44,78.44,78.41,78.44,29653.0,72.3871,72.3871,72.3594,72.3871,29653.0
2023-08-08 15:20:00,78.44,78.45,78.43,78.44,34550.0,72.3871,72.3963,72.3778,72.3871,34550.0
2023-08-08 15:30:00,78.44,78.45,78.43,78.44,57446.0,72.3871,72.3963,72.3778,72.3871,57446.0
2023-08-08 15:40:00,78.43,78.46,78.42,78.45,337403.0,72.3778,72.4055,72.3686,72.3963,337403.0
2023-08-08 15:50:00,78.45,78.46,78.44,78.45,446496.0,72.3963,72.4055,72.3871,72.3963,446496.0
2023-08-09 09:30:00,78.47,78.54,78.47,78.5,110576.0,72.4147,72.4793,72.4147,72.4424,110576.0
2023-08-09 09:40:00,78.49,78.49,78.45,78.45,39813.0,72.4332,72.4332,72.3963,72.3963,39813.0
2023-08-09 09:50:00,78.45,78.46,78.41,78.43,45721.0,72.3963,72.4055,72.3594,72.3778,45721.0
2023-08-09 10:00:00,78.44,78.51,78.43,78.5,91890.0,72.3871,72.4517,72.3778,72.4424,91890.0
2023-08-09 10:10:00,78.5,78.53,78.48,78.52,64655.0,72.4424,72.4701,72.424,72.4609,64655.0
2023-08-09 10:20:00,78.52,78.54,78.51,78.53,53358.0,72.4609,72.4793,72.4517,72.4701,53358.0
2023-08-09 10:30:00,78.52,78.53,78.49,78.52,38208.0,72.4609,72.4701,72.4332,72.4609,38208.0
2023-08-09 10:40:00,78.52,78.53,78.47,78.48,200264.0,72.4609,72.4701,72.4147,72.424,200264.0
2023-08-09 10:50:00,78.48,78.5,78.47,78.49,207273.0,72.424,72.4424,72.4147,72.4332,207273.0
2023-08-09 11:00:00,78.48,78.52,78.47,78.52,33400.0,72.424,72.4609,72.4147,72.4609,33400.0
2023-08-09 11:10:00,78.52,78.53,78.49,78.49,69488.0,72.4609,72.4701,72.4332,72.4332,69488.0
2023-08-09 11:20:00,78.48,78.51,78.48,78.5,114880.0,72.424,72.4517,72.424,72.4424,114880.0
2023-08-09 11:30:00,78.5,78.5,78.46,78.49,42397.0,72.4424,72.4424,72.4055,72.4332,42397.0
2023-08-09 11:40:00,78.5,78.51,78.48,78.5,20970.0,72.4424,72.4517,72.424,72.4424,20970.0
2023-08-09 11:50:00,78.5,78.51,78.47,78.48,45349.0,72.4424,72.4517,72.4147,72.424,45349.0
2023-08-09 12:00:00,78.48,78.51,78.47,78.5,31586.0,72.424,72.4517,72.4147,72.4424,31586.0
2023-08-09 12:10:00,78.51,78.53,78.5,78.52,32776.0,72.4517,72.4701,72.4424,72.4609,32776.0
2023-08-09 12:20:00,78.52,78.53,78.51,78.52,10816.0,72.4609,72.4701,72.4517,72.4609,10816.0
2023-08-09 12:30:00,78.52,78.54,78.5,78.51,22464.0,72.4609,72.4793,72.4424,72.4517,22464.0
2023-08-09 12:40:00,78.51,78.51,78.49,78.5,25495.0,72.4517,72.4517,72.4332,72.4424,25495.0
2023-08-09 12:50:00,78.5,78.5,78.46,78.47,65738.0,72.4424,72.4424,72.4055,72.4147,65738.0
2023-08-09 13:00:00,78.47,78.55,78.44,78.55,61762.0,72.4147,72.4886,72.3871,72.4886,61762.0
2023-08-09 13:10:00,78.55,78.57,78.54,78.55,35434.0,72.4886,72.507,72.4793,72.4886,35434.0
2023-08-09 13:20:00,78.55,78.55,78.47,78.48,37125.0,72.4886,72.4886,72.4147,72.424,37125.0
2023-08-09 13:30:00,78.48,78.48,78.45,78.47,47882.0,72.424,72.424,72.3963,72.4147,47882.0
2023-08-09 13:40:00,78.48,78.49,78.47,78.48,36838.0,72.424,72.4332,72.4147,72.424,36838.0
2023-08-09 13:50:00,78.48,78.52,78.47,78.51,145724.0,72.424,72.4609,72.4147,72.4517,145724.0
2023-08-09 14:00:00,78.51,78.51,78.48,78.5,40581.0,72.4517,72.4517,72.424,72.4424,40581.0
2023-08-09 14:10:00,78.51,78.51,78.45,78.45,118037.0,72.4517,72.4517,72.3963,72.3963,118037.0
2023-08-09 14:20:00,78.45,78.47,78.45,78.46,214917.0,72.3963,72.4147,72.3963,72.4055,214917.0
2023-08-09 14:30:00,78.46,78.47,78.44,78.45,140756.0,72.4055,72.4147,72.3871,72.3963,140756.0
2023-08-09 14:40:00,78.45,78.46,78.43,78.45,26826.0,72.3963,72.4055,72.3778,72.3963,26826.0
2023-08-09 14:50:00,78.45,78.47,78.43,78.46,40639.0,72.3963,72.4147,72.3778,72.4055,40639.0
2023-08-09 15:00:00,78.46,78.48,78.46,78.47,36081.0,72.4055,72.424,72.4055,72.4147,36081.0
2023-08-09 15:10:00,78.47,78.47,78.43,78.44,30412.0,72.4147,72.4147,72.3778,72.3871,30412.0
2023-08-09 15:20:00,78.44,78.46,78.43,78.45,34995.0,72.3871,72.4055,72.3778,72.3963,34995.0
2023-08-09 15:30:00,78.44,78.46,78.44,78.45,35685.0,72.3871,72.4055,72.3871,72.3963,35685.0
2023-08-09 15:40:00,78.46,78.46,78.44,78.45,34667.0,72.4055,72.4055,72.3871,72.3963,34667.0
2023-08-09 15:50:00,78.45,78.46,78.43,78.46,87774.0,72.3963,72.4055,72.3778,72.4055,87774.0
2023-08-10 09:30:00,78.51,78.65,78.51,78.64,358607.0,72.4517,72.5809,72.4517,72.5716,358607.0
2023-08-10 09:40:00,78.64,78.68,78.63,78.63,184914.0,72.5716,72.6085,72.5624,72.5624,184914.0
2023-08-10 09:50:00,78.64,78.67,78.62,78.66,294740.0,72.5716,72.5993,72.5532,72.5901,294740.0
2023-08-10 10:00:00,78.67,78.69,78.61,78.62,215735.0,72.5993,72.6178,72.5439,72.5532,215735.0
2023-08-10 10:10:00,78.62,78.62,78.57,78.58,94536.0,72.5532,72.5532,72.507,72.5163,94536.0
2023-08-10 10:20:00,78.58,78.61,78.57,78.59,127255.0,72.5163,72.5439,72.507,72.5255,127255.0
2023-08-10 10:30:00,78.61,78.65,78.6,78.64,26820.0,72.5439,72.5809,72.5347,72.5716,26820.0
2023-08-10 10:40:00,78.63,78.64,78.55,78.55,95542.0,72.5624,72.5716,72.4886,72.4886,95542.0
2023-08-10 10:50:00,78.55,78.55,78.5,78.53,151446.0,72.4886,72.4886,72.4424,72.4701,151446.0
2023-08-10 11:00:00,78.53,78.53,78.44,78.45,70326.0,72.4701,72.4701,72.3871,72.3963,70326.0
2023-08-10 11:10:00,78.45,78.48,78.43,78.44,97030.0,72.3963,72.424,72.3778,72.3871,97030.0
2023-08-10 11:20:00,78.45,78.48,78.42,78.48,35478.0,72.3963,72.424,72.3686,72.424,35478.0
2023-08-10 11:30:00,78.47,78.5,78.47,78.48,40512.0,72.4147,72.4424,72.4147,72.424,40512.0
2023-08-10 11:40:00,78.48,78.49,78.45,78.48,63240.0,72.424,72.4332,72.3963,72.424,63240.0
2023-08-10 11:50:00,78.48,78.49,78.45,78.48,80127.0,72.424,72.4332,72.3963,72.424,80127.0
2023-08-10 12:00:00,78.48,78.48,78.46,78.47,45114.0,72.424,72.424,72.4055,72.4147,45114.0
2023-08-10 12:10:00,78.47,78.48,78.43,78.43,77785.0,72.4147,72.424,72.3778,72.3778,77785.0
2023-08-10 12:20:00,78.43,78.45,78.41,78.43,86816.0,72.3778,72.3963,72.3594,72.3778,86816.0
2023-08-10 12:30:00,78.44,78.49,78.43,78.49,26465.0,72.3871,72.4332,72.3778,72.4332,26465.0
2023-08-10 12:40:00,78.49,78.49,78.45,78.47,36109.0,72.4332,72.4332,72.3963,72.4147,36109.0
2023-08-10 12:50:00,78.47,78.47,78.43,78.45,68461.0,72.4147,72.4147,72.3778,72.3963,68461.0
2023-08-10 13:00:00,78.45,78.47,78.4,78.41,172023.0,72.3963,72.4147,72.3501,72.3594,172023.0
2023-08-10 13:10:00,78.41,78.43,78.38,78.39,68752.0,72.3594,72.3778,72.3317,72.3409,68752.0
2023-08-10 13:20:00,78.4,78.4,78.28,78.29,91320.0,72.3501,72.3501,72.2394,72.2486,91320.0
2023-08-10 13:30:00,78.29,78.29,78.16,78.17,171018.0,72.2486,72.2486,72.1287,72.1379,171018.0
2023-08-10 13:40:00,78.17,78.19,78.1,78.12,128958.0,72.1379,72.1564,72.0733,72.0918,128958.0
2023-08-10 13:50:00,78.12,78.13,78.05,78.08,82808.0,72.0918,72.101,72.0272,72.0548,82808.0
2023-08-10 14:00:00,78.07,78.11,78.05,78.08,68181.0,72.0456,72.0825,72.0272,72.0548,68181.0
2023-08-10 14:10:00,78.07,78.07,78.03,78.05,115842.0,72.0456,72.0456,72.0087,72.0272,115842.0
2023-08-10 14:20:00,78.05,78.1,78.05,78.08,163905.0,72.0272,72.0733,72.0272,72.0548,163905.0
2023-08-10 14:30:00,78.08,78.1,78.07,78.09,92618.0,72.0548,72.0733,72.0456,72.0641,92618.0
2023-08-10 14:40:00,78.09,78.12,78.09,78.12,106130.0,72.0641,72.0918,72.0641,72.0918,106130.0
2023-08-10 14:50:00,78.12,78.13,78.09,78.11,79022.0,72.0918,72.101,72.0641,72.0825,79022.0
2023-08-10 15:00:00,78.1,78.11,78.08,78.09,55630.0,72.0733,72.0825,72.0548,72.0641,55630.0
2023-08-10 15:10:00,78.1,78.1,78.08,78.09,47982.0,72.0733,72.0733,72.0548,72.0641,47982.0
2023-08-10 15:20:00,78.09,78.1,78.05,78.06,71601.0,72.0641,72.0733,72.0272,72.0364,71601.0
2023-08-10 15:30:00,78.05,78.08,78.05,78.07,851367.0,72.0272,72.0548,72.0272,72.0456,851367.0
2023-08-10 15:40:00,78.07,78.08,78.06,78.08,288308.0,72.0456,72.0548,72.0364,72.0548,288308.0
2023-08-10 15:50:00,78.07,78.08,78.01,78.01,108456.0,72.0456,72.0548,71.9902,71.9902,108456.0
2023-08-11 09:30:00,77.76,77.81,77.72,77.78,587871.0,71.7595,71.8057,71.7226,71.778,587871.0
2023-08-11 09:40:00,77.77,77.78,77.74,77.75,72199.0,71.7688,71.778,71.7411,71.7503,72199.0
2023-08-11 09:50:00,77.74,77.79,77.71,77.78,128638.0,71.7411,71.7872,71.7134,71.778,128638.0
2023-08-11 10:00:00,77.79,77.88,77.78,77.84,154629.0,71.7872,71.8703,71.778,71.8334,154629.0
2023-08-11 10:10:00,77.84,77.93,77.84,77.91,180136.0,71.8334,71.9164,71.8334,71.898,180136.0
2023-08-11 10:20:00,77.91,77.95,77.89,77.92,80349.0,71.898,71.9349,71.8795,71.9072,80349.0
2023-08-11 10:30:00,77.92,77.93,77.86,77.89,81475.0,71.9072,71.9164,71.8518,71.8795,81475.0
2023-08-11 10:40:00,77.9,77.97,77.89,77.97,29498.0,71.8887,71.9533,71.8795,71.9533,29498.0
2023-08-11 10:50:00,77.98,77.98,77.93,77.94,28662.0,71.9626,71.9626,71.9164,71.9256,28662.0
2023-08-11 11:00:00,77.93,77.94,77.89,77.9,35889.0,71.9164,71.9256,71.8795,71.8887,35889.0
2023-08-11 11:10:00,77.89,77.89,77.8,77.82,81927.0,71.8795,71.8795,71.7964,71.8149,81927.0
2023-08-11 11:20:00,77.81,77.84,77.81,77.82,62605.0,71.8057,71.8334,71.8057,71.8149,62605.0
2023-08-11 11:30:00,77.83,77.83,77.78,77.78,48672.0,71.8241,71.8241,71.778,71.778,48672.0
2023-08-11 11:40:00,77.78,77.78,77.74,77.76,84099.0,71.778,71.778,71.7411,71.7595,84099.0
2023-08-11 11:50:00,77.76,77.82,77.75,77.8,257537.0,71.7595,71.8149,71.7503,71.7964,257537.0
2023-08-11 12:00:00,77.8,77.83,77.8,77.83,50622.0,71.7964,71.8241,71.7964,71.8241,50622.0
2023-08-11 12:10:00,77.83,77.86,77.82,77.84,428986.0,71.8241,71.8518,71.8149,71.8334,428986.0
2023-08-11 12:20:00,77.84,77.85,77.79,77.81,32497.0,71.8334,71.8426,71.7872,71.8057,32497.0
2023-08-11 12:30:00,77.8,77.83,77.78,77.79,40670.0,71.7964,71.8241,71.778,71.7872,40670.0
2023-08-11 12:40:00,77.79,77.79,77.75,77.77,47509.0,71.7872,71.7872,71.7503,71.7688,47509.0
2023-08-11 12:50:00,77.76,77.78,77.74,77.75,37607.0,71.7595,71.778,71.7411,71.7503,37607.0
2023-08-11 13:00:00,77.76,77.77,77.75,77.77,13607.0,71.7595,71.7688,71.7503,71.7688,13607.0
2023-08-11 13:10:00,77.77,77.78,77.76,77.77,64658.0,71.7688,71.778,71.7595,71.7688,64658.0
2023-08-11 13:20:00,77.77,77.8,77.76,77.79,240500.0,71.7688,71.7964,71.7595,71.7872,240500.0
2023-08-11 13:30:00,77.79,77.81,77.77,77.78,55367.0,71.7872,71.8057,71.7688,71.778,55367.0
2023-08-11 13:40:00,77.77,77.78,77.76,77.76,72664.0,71.7688,71.778,71.7595,71.7595,72664.0
2023-08-11 13:50:00,77.77,77.77,77.74,77.74,57651.0,71.7688,71.7688,71.7411,71.7411,57651.0
2023-08-11 14:00:00,77.75,77.78,77.75,77.76,629967.0,71.7503,71.778,71.7503,71.7595,629967.0
2023-08-11 14:10:00,77.77,77.77,77.73,77.76,158843.0,71.7688,71.7688,71.7318,71.7595,158843.0
2023-08-11 14:20:00,77.76,77.77,77.75,77.77,59274.0,71.7595,71.7688,71.7503,71.7688,59274.0
2023-08-11 14:30:00,77.77,77.78,77.75,77.77,50530.0,71.7688,71.778,71.7503,71.7688,50530.0
2023-08-11 14:40:00,77.77,77.79,77.76,77.78,81671.0,71.7688,71.7872,71.7595,71.778,81671.0
2023-08-11 14:50:00,77.78,77.78,77.75,77.76,68131.0,71.778,71.778,71.7503,71.7595,68131.0
2023-08-11 15:00:00,77.75,77.77,77.75,77.76,54596.0,71.7503,71.7688,71.7503,71.7595,54596.0
2023-08-11 15:10:00,77.76,77.76,77.74,77.75,58880.0,71.7595,71.7595,71.7411,71.7503,58880.0
2023-08-11 15:20:00,77.75,77.76,77.74,77.76,58549.0,71.7503,71.7595,71.7411,71.7595,58549.0
2023-08-11 15:30:00,77.76,77.76,77.73,77.74,59838.0,71.7595,71.7595,71.7318,71.7411,59838.0
2023-08-11 15:40:00,77.74,77.74,77.73,77.73,55223.0,71.7411,71.7411,71.7318,71.7318,55223.0
2023-08-11 15:50:00,77.73,77.74,77.72,77.74,121795.0,71.7318,71.7411,71.7226,71.7411,121795.0
2023-08-14 09:30:00,77.68,77.68,77.55,77.56,141888.0,71.6857,71.6857,71.5657,71.575,141888.0
2023-08-14 09:40:00,77.56,77.57,77.48,77.49,92725.0,71.575,71.5842,71.5011,71.5104,92725.0
2023-08-14 09:50:00,77.51,77.53,77.48,77.48,310810.0,71.5288,71.5473,71.5011,71.5011,310810.0
2023-08-14 10:00:00,77.48,77.5,77.47,77.48,70254.0,71.5011,71.5196,71.4919,71.5011,70254.0
2023-08-14 10:10:00,77.48,77.58,77.48,77.56,26296.0,71.5011,71.5934,71.5011,71.575,26296.0
2023-08-14 10:20:00,77.56,77.57,77.52,77.54,85636.0,71.575,71.5842,71.5381,71.5565,85636.0
2023-08-14 10:30:00,77.54,77.59,77.53,77.59,28320.0,71.5565,71.6027,71.5473,71.6027,28320.0
2023-08-14 10:40:00,77.59,77.63,77.58,77.62,50794.0,71.6027,71.6396,71.5934,71.6303,50794.0
2023-08-14 10:50:00,77.63,77.66,77.6,77.63,24205.0,71.6396,71.6672,71.6119,71.6396,24205.0
2023-08-14 11:00:00,77.62,77.66,77.61,77.66,68361.0,71.6303,71.6672,71.6211,71.6672,68361.0
2023-08-14 11:10:00,77.65,77.71,77.63,77.69,52513.0,71.658,71.7134,71.6396,71.6949,52513.0
2023-08-14 11:20:00,77.69,77.72,77.68,77.71,23406.0,71.6949,71.7226,71.6857,71.7134,23406.0
2023-08-14 11:30:00,77.7,77.71,77.67,77.69,12263.0,71.7042,71.7134,71.6765,71.6949,12263.0
2023-08-14 11:40:00,77.69,77.73,77.69,77.72,22973.0,71.6949,71.7318,71.6949,71.7226,22973.0
2023-08-14 11:50:00,77.72,77.74,77.71,77.72,20295.0,71.7226,71.7411,71.7134,71.7226,20295.0
2023-08-14 12:00:00,77.71,77.75,77.7,77.75,15817.0,71.7134,71.7503,71.7042,71.7503,15817.0
2023-08-14 12:10:00,77.74,77.76,77.73,77.75,91580.0,71.7411,71.7595,71.7318,71.7503,91580.0
2023-08-14 12:20:00,77.75,77.8,77.74,77.79,95468.0,71.7503,71.7964,71.7411,71.7872,95468.0
2023-08-14 12:30:00,77.78,77.8,77.77,77.77,39791.0,71.778,71.7964,71.7688,71.7688,39791.0
2023-08-14 12:40:00,77.78,77.79,77.76,77.79,70262.0,71.778,71.7872,71.7595,71.7872,70262.0
2023-08-14 12:50:00,77.79,77.81,77.75,77.75,40109.0,71.7872,71.8057,71.7503,71.7503,40109.0
2023-08-14 13:00:00,77.76,77.76,77.74,77.75,20554.0,71.7595,71.7595,71.7411,71.7503,20554.0
2023-08-14 13:10:00,77.75,77.76,77.73,77.76,28164.0,71.7503,71.7595,71.7318,71.7595,28164.0
2023-08-14 13:20:00,77.76,77.78,77.74,77.78,25074.0,71.7595,71.778,71.7411,71.778,25074.0
2023-08-14 13:30:00,77.78,77.78,77.74,77.74,29339.0,71.778,71.778,71.7411,71.7411,29339.0
2023-08-14 13:40:00,77.75,77.76,77.74,77.75,33804.0,71.7503,71.7595,71.7411,71.7503,33804.0
2023-08-14 13:50:00,77.74,77.75,77.71,77.72,14333.0,71.7411,71.7503,71.7134,71.7226,14333.0
2023-08-14 14:00:00,77.72,77.74,77.71,77.71,47095.0,71.7226,71.7411,71.7134,71.7134,47095.0
2023-08-14 14:10:00,77.7,77.72,77.69,77.72,39382.0,71.7042,71.7226,71.6949,71.7226,39382.0
2023-08-14 14:20:00,77.72,77.72,77.69,77.7,35393.0,71.7226,71.7226,71.6949,71.7042,35393.0
2023-08-14 14:30:00,77.69,77.69,77.67,77.67,31305.0,71.6949,71.6949,71.6765,71.6765,31305.0
2023-08-14 14:40:00,77.67,77.68,77.63,77.64,34667.0,71.6765,71.6857,71.6396,71.6488,34667.0
2023-08-14 14:50:00,77.64,77.65,77.62,77.63,90170.0,71.6488,71.658,71.6303,71.6396,90170.0
2023-08-14 15:00:00,77.63,77.64,77.61,77.63,43483.0,71.6396,71.6488,71.6211,71.6396,43483.0
2023-08-14 15:10:00,77.63,77.64,77.61,77.63,78135.0,71.6396,71.6488,71.6211,71.6396,78135.0
2023-08-14 15:20:00,77.63,77.65,77.62,77.64,349059.0,71.6396,71.658,71.6303,71.6488,349059.0
2023-08-14 15:30:00,77.64,77.65,77.62,77.64,53491.0,71.6488,71.658,71.6303,71.6488,53491.0
2023-08-14 15:40:00,77.64,77.66,77.63,77.66,255880.0,71.6488,71.6672,71.6396,71.6672,255880.0
2023-08-14 15:50:00,77.65,77.67,77.63,77.66,137131.0,71.658,71.6765,71.6396,71.6672,137131.0
2023-08-15 09:30:00,77.5,77.56,77.46,77.52,55723.0,71.5196,71.575,71.4827,71.5381,55723.0
2023-08-15 09:40:00,77.52,77.58,77.49,77.58,26377.0,71.5381,71.5934,71.5104,71.5934,26377.0
2023-08-15 09:50:00,77.58,77.65,77.57,77.62,66767.0,71.5934,71.658,71.5842,71.6303,66767.0
2023-08-15 10:00:00,77.62,77.71,77.6,77.69,100299.0,71.6303,71.7134,71.6119,71.6949,100299.0
2023-08-15 10:10:00,77.69,77.7,77.62,77.62,137911.0,71.6949,71.7042,71.6303,71.6303,137911.0
2023-08-15 10:20:00,77.63,77.66,77.61,77.64,39709.0,71.6396,71.6672,71.6211,71.6488,39709.0
2023-08-15 10:30:00,77.64,77.7,77.63,77.7,36580.0,71.6488,71.7042,71.6396,71.7042,36580.0
2023-08-15 10:40:00,77.69,77.69,77.63,77.68,30024.0,71.6949,71.6949,71.6396,71.6857,30024.0
2023-08-15 10:50:00,77.68,77.69,77.64,77.66,29752.0,71.6857,71.6949,71.6488,71.6672,29752.0
2023-08-15 11:00:00,77.65,77.66,77.61,77.62,18608.0,71.658,71.6672,71.6211,71.6303,18608.0
2023-08-15 11:10:00,77.62,77.64,77.59,77.61,223251.0,71.6303,71.6488,71.6027,71.6211,223251.0
2023-08-15 11:20:00,77.61,77.64,77.58,77.63,79640.0,71.6211,71.6488,71.5934,71.6396,79640.0
2023-08-15 11:30:00,77.63,77.64,77.6,77.63,49263.0,71.6396,71.6488,71.6119,71.6396,49263.0
2023-08-15 11:40:00,77.63,77.64,77.61,77.64,54589.0,71.6396,71.6488,71.6211,71.6488,54589.0
2023-08-15 11:50:00,77.64,77.66,77.62,77.65,78779.0,71.6488,71.6672,71.6303,71.658,78779.0
2023-08-15 12:00:00,77.65,77.65,77.6,77.6,60995.0,71.658,71.658,71.6119,71.6119,60995.0
2023-08-15 12:10:00,77.61,77.62,77.59,77.59,61195.0,71.6211,71.6303,71.6027,71.6027,61195.0
2023-08-15 12:20:00,77.59,77.6,77.54,77.55,57184.0,71.6027,71.6119,71.5565,71.5657,57184.0
2023-08-15 12:30:00,77.54,77.54,77.51,77.52,67198.0,71.5565,71.5565,71.5288,71.5381,67198.0
2023-08-15 12:40:00,77.52,77.53,77.48,77.48,72391.0,71.5381,71.5473,71.5011,71.5011,72391.0
2023-08-15 12:50:00,77.48,77.5,77.48,77.5,43728.0,71.5011,71.5196,71.5011,71.5196,43728.0
2023-08-15 13:00:00,77.5,77.53,77.49,77.52,43638.0,71.5196,71.5473,71.5104,71.5381,43638.0
2023-08-15 13:10:00,77.52,77.53,77.5,77.52,45235.0,71.5381,71.5473,71.5196,71.5381,45235.0
2023-08-15 13:20:00,77.52,77.55,77.51,77.55,33820.0,71.5381,71.5657,71.5288,71.5657,33820.0
2023-08-15 13:30:00,77.55,77.55,77.52,77.55,35198.0,71.5657,71.5657,71.5381,71.5657,35198.0
2023-08-15 13:40:00,77.53,77.54,77.49,77.5,33895.0,71.5473,71.5565,71.5104,71.5196,33895.0
2023-08-15 13:50:00,77.51,77.55,77.5,77.55,55935.0,71.5288,71.5657,71.5196,71.5657,55935.0
2023-08-15 14:00:00,77.55,77.55,77.51,77.52,37772.0,71.5657,71.5657,71.5288,71.5381,37772.0
2023-08-15 14:10:00,77.52,77.53,77.49,77.5,34873.0,71.5381,71.5473,71.5104,71.5196,34873.0
2023-08-15 14:20:00,77.5,77.51,77.49,77.49,44461.0,71.5196,71.5288,71.5104,71.5104,44461.0
2023-08-15 14:30:00,77.5,77.51,77.47,77.47,68065.0,71.5196,71.5288,71.4919,71.4919,68065.0
2023-08-15 14:40:00,77.48,77.48,77.45,77.46,48988.0,71.5011,71.5011,71.4735,71.4827,48988.0
2023-08-15 14:50:00,77.45,77.46,77.42,77.44,51070.0,71.4735,71.4827,71.4458,71.4642,51070.0
2023-08-15 15:00:00,77.43,77.48,77.43,77.48,58985.0,71.455,71.5011,71.455,71.5011,58985.0
2023-08-15 15:10:00,77.46,77.47,77.44,77.46,107424.0,71.4827,71.4919,71.4642,71.4827,107424.0
2023-08-15 15:20:00,77.45,77.46,77.43,77.45,101959.0,71.4735,71.4827,71.455,71.4735,101959.0
2023-08-15 15:30:00,77.45,77.46,77.44,77.45,92766.0,71.4735,71.4827,71.4642,71.4735,92766.0
2023-08-15 15:40:00,77.46,77.46,77.43,77.43,185663.0,71.4827,71.4827,71.455,71.455,185663.0
2023-08-15 15:50:00,77.43,77.44,77.4,77.4,143080.0,71.455,71.4642,71.4273,71.4273,143080.0
2023-08-16 09:30:00,77.4,77.48,77.37,77.47,55532.0,71.4273,71.5011,71.3996,71.4919,55532.0
2023-08-16 09:40:00,77.48,77.5,77.45,77.5,140372.0,71.5011,71.5196,71.4735,71.5196,140372.0
2023-08-16 09:50:00,77.5,77.5,77.41,77.42,76644.0,71.5196,71.5196,71.4365,71.4458,76644.0
2023-08-16 10:00:00,77.42,77.49,77.4,77.48,63990.0,71.4458,71.5104,71.4273,71.5011,63990.0
2023-08-16 10:10:00,77.48,77.51,77.46,77.51,50030.0,71.5011,71.5288,71.4827,71.5288,50030.0
2023-08-16 10:20:00,77.51,77.54,77.5,77.53,63380.0,71.5288,71.5565,71.5196,71.5473,63380.0
2023-08-16 10:30:00,77.53,77.53,77.46,77.48,48789.0,71.5473,71.5473,71.4827,71.5011,48789.0
2023-08-16 10:40:00,77.48,77.52,77.44,77.47,71985.0,71.5011,71.5381,71.4642,71.4919,71985.0
2023-08-16 10:50:00,77.47,77.5,77.46,77.49,36508.0,71.4919,71.5196,71.4827,71.5104,36508.0
2023-08-16 11:00:00,77.5,77.5,77.44,77.45,43033.0,71.5196,71.5196,71.4642,71.4735,43033.0
2023-08-16 11:10:00,77.45,77.46,77.41,77.45,40041.0,71.4735,71.4827,71.4365,71.4735,40041.0
2023-08-16 11:20:00,77.44,77.46,77.41,77.42,56399.0,71.4642,71.4827,71.4365,71.4458,56399.0
2023-08-16 11:30:00,77.42,77.43,77.37,77.38,225111.0,71.4458,71.455,71.3996,71.4089,225111.0
2023-08-16 11:40:00,77.37,77.4,77.29,77.31,565942.0,71.3996,71.4273,71.3258,71.3443,565942.0
2023-08-16 11:50:00,77.31,77.36,77.29,77.3,555834.0,71.3443,71.3904,71.3258,71.335,555834.0
2023-08-16 12:00:00,77.3,77.34,77.26,77.29,773605.0,71.335,71.3719,71.2981,71.3258,773605.0
2023-08-16 12:10:00,77.29,77.31,77.28,77.3,102736.0,71.3258,71.3443,71.3166,71.335,102736.0
2023-08-16 12:20:00,77.3,77.3,77.26,77.26,64524.0,71.335,71.335,71.2981,71.2981,64524.0
2023-08-16 12:30:00,77.27,77.28,77.24,77.27,85614.0,71.3073,71.3166,71.2797,71.3073,85614.0
2023-08-16 12:40:00,77.27,77.3,77.25,77.26,24237.0,71.3073,71.335,71.2889,71.2981,24237.0
2023-08-16 12:50:00,77.26,77.27,77.24,77.25,22849.0,71.2981,71.3073,71.2797,71.2889,22849.0
2023-08-16 13:00:00,77.25,77.25,77.21,77.22,52303.0,71.2889,71.2889,71.252,71.2612,52303.0
2023-08-16 13:10:00,77.22,77.25,77.21,77.22,20749.0,71.2612,71.2889,71.252,71.2612,20749.0
2023-08-16 13:20:00,77.22,77.24,77.21,77.21,22822.0,71.2612,71.2797,71.252,71.252,22822.0
2023-08-16 13:30:00,77.22,77.22,77.19,77.2,39354.0,71.2612,71.2612,71.2335,71.2427,39354.0
2023-08-16 13:40:00,77.21,77.24,77.21,77.23,30455.0,71.252,71.2797,71.252,71.2704,30455.0
2023-08-16 13:50:00,77.23,77.28,77.23,77.26,27858.0,71.2704,71.3166,71.2704,71.2981,27858.0
2023-08-16 14:00:00,77.26,77.28,77.18,77.18,51640.0,71.2981,71.3166,71.2243,71.2243,51640.0
2023-08-16 14:10:00,77.18,77.23,77.18,77.22,50751.0,71.2243,71.2704,71.2243,71.2612,50751.0
2023-08-16 14:20:00,77.22,77.28,77.22,77.23,75486.0,71.2612,71.3166,71.2612,71.2704,75486.0
2023-08-16 14:30:00,77.24,77.26,77.22,77.23,33561.0,71.2797,71.2981,71.2612,71.2704,33561.0
2023-08-16 14:40:00,77.23,77.23,77.17,77.17,52944.0,71.2704,71.2704,71.2151,71.2151,52944.0
2023-08-16 14:50:00,77.17,77.18,77.14,77.16,67045.0,71.2151,71.2243,71.1874,71.2058,67045.0
2023-08-16 15:00:00,77.15,77.16,77.12,77.13,37696.0,71.1966,71.2058,71.1689,71.1781,37696.0
2023-08-16 15:10:00,77.12,77.13,77.06,77.08,108038.0,71.1689,71.1781,71.1135,71.132,108038.0
2023-08-16 15:20:00,77.08,77.11,77.05,77.1,85901.0,71.132,71.1597,71.1043,71.1505,85901.0
2023-08-16 15:30:00,77.1,77.17,77.09,77.14,474010.0,71.1505,71.2151,71.1412,71.1874,474010.0
2023-08-16 15:40:00,77.15,77.16,77.13,77.15,115030.0,71.1966,71.2058,71.1781,71.1966,115030.0
2023-08-16 15:50:00,77.15,77.15,77.1,77.11,124671.0,71.1966,71.1966,71.1505,71.1597,124671.0
2023-08-17 09:30:00,77.11,77.16,77.09,77.12,120193.0,71.1597,71.2058,71.1412,71.1689,120193.0
2023-08-17 09:40:00,77.12,77.14,77.04,77.05,92027.0,71.1689,71.1874,71.0951,71.1043,92027.0
2023-08-17 09:50:00,77.05,77.08,77.03,77.04,116850.0,71.1043,71.132,71.0859,71.0951,116850.0
2023-08-17 10:00:00,77.03,77.05,77.0,77.01,55944.0,71.0859,71.1043,71.0582,71.0674,55944.0
2023-08-17 10:10:00,77.01,77.02,76.95,76.97,43349.0,71.0674,71.0766,71.012,71.0305,43349.0
2023-08-17 10:20:00,76.97,76.99,76.95,76.95,73887.0,71.0305,71.049,71.012,71.012,73887.0
2023-08-17 10:30:00,76.95,76.97,76.93,76.94,42309.0,71.012,71.0305,70.9936,71.0028,42309.0
2023-08-17 10:40:00,76.94,76.99,76.93,76.98,53242.0,71.0028,71.049,70.9936,71.0397,53242.0
2023-08-17 10:50:00,76.98,77.02,76.97,76.99,36888.0,71.0397,71.0766,71.0305,71.049,36888.0
2023-08-17 11:00:00,76.98,76.99,76.95,76.98,31878.0,71.0397,71.049,71.012,71.0397,31878.0
2023-08-17 11:10:00,76.98,77.01,76.97,76.97,83638.0,71.0397,71.0674,71.0305,71.0305,83638.0
2023-08-17 11:20:00,76.97,76.98,76.94,76.95,112060.0,71.0305,71.0397,71.0028,71.012,112060.0
2023-08-17 11:30:00,76.95,76.96,76.92,76.93,57516.0,71.012,71.0213,70.9844,70.9936,57516.0
2023-08-17 11:40:00,76.93,76.95,76.88,76.89,174296.0,70.9936,71.012,70.9474,70.9567,174296.0
2023-08-17 11:50:00,76.89,76.9,76.86,76.88,73020.0,70.9567,70.9659,70.929,70.9474,73020.0
2023-08-17 12:00:00,76.89,76.93,76.87,76.88,33254.0,70.9567,70.9936,70.9382,70.9474,33254.0
2023-08-17 12:10:00,76.88,76.89,76.84,76.87,132740.0,70.9474,70.9567,70.9105,70.9382,132740.0
2023-08-17 12:20:00,76.87,76.93,76.86,76.92,80100.0,70.9382,70.9936,70.929,70.9844,80100.0
2023-08-17 12:30:00,76.92,76.93,76.9,76.9,33446.0,70.9844,70.9936,70.9659,70.9659,33446.0
2023-08-17 12:40:00,76.9,76.92,76.9,76.91,22360.0,70.9659,70.9844,70.9659,70.9751,22360.0
2023-08-17 12:50:00,76.92,76.94,76.9,76.94,61722.0,70.9844,71.0028,70.9659,71.0028,61722.0
2023-08-17 13:00:00,76.94,76.95,76.9,76.92,53714.0,71.0028,71.012,70.9659,70.9844,53714.0
2023-08-17 13:10:00,76.92,76.92,76.9,76.92,70877.0,70.9844,70.9844,70.9659,70.9844,70877.0
2023-08-17 13:20:00,76.92,76.92,76.9,76.9,94268.0,70.9844,70.9844,70.9659,70.9659,94268.0
2023-08-17 13:30:00,76.91,76.91,76.86,76.86,33502.0,70.9751,70.9751,70.929,70.929,33502.0
2023-08-17 13:40:00,76.87,76.87,76.84,76.87,75994.0,70.9382,70.9382,70.9105,70.9382,75994.0
2023-08-17 13:50:00,76.87,76.87,76.84,76.85,40069.0,70.9382,70.9382,70.9105,70.9198,40069.0
2023-08-17 14:00:00,76.85,76.86,76.83,76.84,55004.0,70.9198,70.929,70.9013,70.9105,55004.0
2023-08-17 14:10:00,76.84,76.85,76.83,76.84,57914.0,70.9105,70.9198,70.9013,70.9105,57914.0
2023-08-17 14:20:00,76.84,76.91,76.84,76.91,45457.0,70.9105,70.9751,70.9105,70.9751,45457.0
2023-08-17 14:30:00,76.9,76.92,76.88,76.91,53965.0,70.9659,70.9844,70.9474,70.9751,53965.0
2023-08-17 14:40:00,76.91,76.93,76.9,76.91,33703.0,70.9751,70.9936,70.9659,70.9751,33703.0
2023-08-17 14:50:00,76.91,76.92,76.88,76.91,27872.0,70.9751,70.9844,70.9474,70.9751,27872.0
2023-08-17 15:00:00,76.91,76.96,76.9,76.95,53591.0,70.9751,71.0213,70.9659,71.012,53591.0
2023-08-17 15:10:00,76.95,76.98,76.91,76.96,91568.0,71.012,71.0397,70.9751,71.0213,91568.0
2023-08-17 15:20:00,76.96,76.99,76.96,76.98,85438.0,71.0213,71.049,71.0213,71.0397,85438.0
2023-08-17 15:30:00,76.98,76.99,76.96,76.96,52545.0,71.0397,71.049,71.0213,71.0213,52545.0
2023-08-17 15:40:00,76.96,76.99,76.95,76.97,51346.0,71.0213,71.049,71.012,71.0305,51346.0
2023-08-17 15:50:00,76.97,77.0,76.96,76.99,76549.0,71.0305,71.0582,71.0213,71.049,76549.0
2023-08-18 09:30:00,77.03,77.06,76.99,77.05,85594.0,71.0859,71.1135,71.049,71.1043,85594.0
2023-08-18 09:40:00,77.06,77.18,77.05,77.17,75321.0,71.1135,71.2243,71.1043,71.2151,75321.0
2023-08-18 09:50:00,77.18,77.2,77.15,77.16,251048.0,71.2243,71.2427,71.1966,71.2058,251048.0
2023-08-18 10:00:00,77.16,77.18,77.16,77.18,38158.0,71.2058,71.2243,71.2058,71.2243,38158.0
2023-08-18 10:10:00,77.18,77.2,77.14,77.2,80145.0,71.2243,71.2427,71.1874,71.2427,80145.0
2023-08-18 10:20:00,77.19,77.25,77.19,77.21,54052.0,71.2335,71.2889,71.2335,71.252,54052.0
2023-08-18 10:30:00,77.22,77.25,77.2,77.24,62508.0,71.2612,71.2889,71.2427,71.2797,62508.0
2023-08-18 10:40:00,77.24,77.28,77.23,77.28,34338.0,71.2797,71.3166,71.2704,71.3166,34338.0
2023-08-18 10:50:00,77.28,77.31,77.25,77.3,51661.0,71.3166,71.3443,71.2889,71.335,51661.0
2023-08-18 11:00:00,77.31,77.32,77.25,77.26,80585.0,71.3443,71.3535,71.2889,71.2981,80585.0
2023-08-18 11:10:00,77.25,77.28,77.24,77.26,57149.0,71.2889,71.3166,71.2797,71.2981,57149.0
2023-08-18 11:20:00,77.27,77.3,77.26,77.28,32676.0,71.3073,71.335,71.2981,71.3166,32676.0
2023-08-18 11:30:00,77.28,77.3,77.26,77.28,50205.0,71.3166,71.335,71.2981,71.3166,50205.0
2023-08-18 11:40:00,77.29,77.31,77.28,77.31,59406.0,71.3258,71.3443,71.3166,71.3443,59406.0
2023-08-18 11:50:00,77.3,77.3,77.28,77.29,39499.0,71.335,71.335,71.3166,71.3258,39499.0
2023-08-18 12:00:00,77.3,77.32,77.29,77.31,65981.0,71.335,71.3535,71.3258,71.3443,65981.0
2023-08-18 12:10:00,77.31,77.33,77.29,77.32,35748.0,71.3443,71.3627,71.3258,71.3535,35748.0
2023-08-18 12:20:00,77.33,77.34,77.32,77.32,26165.0,71.3627,71.3719,71.3535,71.3535,26165.0
2023-08-18 12:30:00,77.32,77.34,77.29,77.31,27508.0,71.3535,71.3719,71.3258,71.3443,27508.0
2023-08-18 12:40:00,77.31,77.33,77.29,77.33,55391.0,71.3443,71.3627,71.3258,71.3627,55391.0
2023-08-18 12:50:00,77.32,77.33,77.3,77.32,31496.0,71.3535,71.3627,71.335,71.3535,31496.0
2023-08-18 13:00:00,77.32,77.33,77.3,77.31,22684.0,71.3535,71.3627,71.335,71.3443,22684.0
2023-08-18 13:10:00,77.3,77.31,77.29,77.3,29037.0,71.335,71.3443,71.3258,71.335,29037.0
2023-08-18 13:20:00,77.3,77.3,77.23,77.23,32899.0,71.335,71.335,71.2704,71.2704,32899.0
2023-08-18 13:30:00,77.24,77.25,77.21,77.23,45095.0,71.2797,71.2889,71.252,71.2704,45095.0
2023-08-18 13:40:00,77.23,77.27,77.23,77.25,21255.0,71.2704,71.3073,71.2704,71.2889,21255.0
2023-08-18 13:50:00,77.26,77.28,77.25,77.26,29764.0,71.2981,71.3166,71.2889,71.2981,29764.0
2023-08-18 14:00:00,77.26,77.26,77.23,77.23,71587.0,71.2981,71.2981,71.2704,71.2704,71587.0
2023-08-18 14:10:00,77.23,77.24,77.2,77.21,45898.0,71.2704,71.2797,71.2427,71.252,45898.0
2023-08-18 14:20:00,77.22,77.24,77.21,77.23,71298.0,71.2612,71.2797,71.252,71.2704,71298.0
2023-08-18 14:30:00,77.23,77.24,77.22,77.22,187569.0,71.2704,71.2797,71.2612,71.2612,187569.0
2023-08-18 14:40:00,77.23,77.27,77.22,77.27,743019.0,71.2704,71.3073,71.2612,71.3073,743019.0
2023-08-18 14:50:00,77.27,77.28,77.25,77.27,161575.0,71.3073,71.3166,71.2889,71.3073,161575.0
2023-08-18 15:00:00,77.26,77.26,77.23,77.23,40647.0,71.2981,71.2981,71.2704,71.2704,40647.0
2023-08-18 15:10:00,77.23,77.24,77.21,77.23,47728.0,71.2704,71.2797,71.252,71.2704,47728.0
2023-08-18 15:20:00,77.24,77.25,77.23,77.25,46451.0,71.2797,71.2889,71.2704,71.2889,46451.0
2023-08-18 15:30:00,77.25,77.26,77.24,77.24,52679.0,71.2889,71.2981,71.2797,71.2797,52679.0
2023-08-18 15:40:00,77.25,77.27,77.24,77.26,52483.0,71.2889,71.3073,71.2797,71.2981,52483.0
2023-08-18 15:50:00,77.26,77.26,77.24,77.25,63656.0,71.2981,71.2981,71.2797,71.2889,63656.0
2023-08-21 09:30:00,77.03,77.03,76.97,77.02,70480.0,71.0859,71.0859,71.0305,71.0766,70480.0
2023-08-21 09:40:00,77.02,77.03,76.96,76.96,105944.0,71.0766,71.0859,71.0213,71.0213,105944.0
2023-08-21 09:50:00,76.95,76.97,76.94,76.96,48228.0,71.012,71.0305,71.0028,71.0213,48228.0
2023-08-21 10:00:00,76.97,76.97,76.91,76.92,187371.0,71.0305,71.0305,70.9751,70.9844,187371.0
2023-08-21 10:10:00,76.92,76.92,76.82,76.83,118646.0,70.9844,70.9844,70.8921,70.9013,118646.0
2023-08-21 10:20:00,76.83,76.86,76.8,76.83,50943.0,70.9013,70.929,70.8736,70.9013,50943.0
2023-08-21 10:30:00,76.83,76.85,76.8,76.84,63961.0,70.9013,70.9198,70.8736,70.9105,63961.0
2023-08-21 10:40:00,76.84,76.87,76.83,76.87,44634.0,70.9105,70.9382,70.9013,70.9382,44634.0
2023-08-21 10:50:00,76.87,76.87,76.83,76.85,84668.0,70.9382,70.9382,70.9013,70.9198,84668.0
2023-08-21 11:00:00,76.84,76.86,76.83,76.84,19900.0,70.9105,70.929,70.9013,70.9105,19900.0
2023-08-21 11:10:00,76.83,76.83,76.79,76.82,36750.0,70.9013,70.9013,70.8644,70.8921,36750.0
2023-08-21 11:20:00,76.81,76.84,76.81,76.83,23978.0,70.8828,70.9105,70.8828,70.9013,23978.0
2023-08-21 11:30:00,76.83,76.83,76.79,76.81,30512.0,70.9013,70.9013,70.8644,70.8828,30512.0
2023-08-21 11:40:00,76.8,76.81,76.79,76.8,31658.0,70.8736,70.8828,70.8644,70.8736,31658.0
2023-08-21 11:50:00,76.8,76.85,76.8,76.84,53938.0,70.8736,70.9198,70.8736,70.9105,53938.0
2023-08-21 12:00:00,76.84,76.86,76.84,76.86,26286.0,70.9105,70.929,70.9105,70.929,26286.0
2023-08-21 12:10:00,76.86,76.87,76.84,76.86,28092.0,70.929,70.9382,70.9105,70.929,28092.0
2023-08-21 12:20:00,76.86,76.89,76.86,76.89,16783.0,70.929,70.9567,70.929,70.9567,16783.0
2023-08-21 12:30:00,76.89,76.9,76.87,76.88,17470.0,70.9567,70.9659,70.9382,70.9474,17470.0
2023-08-21 12:40:00,76.88,76.9,76.88,76.9,18787.0,70.9474,70.9659,70.9474,70.9659,18787.0
2023-08-21 12:50:00,76.9,76.9,76.85,76.88,33099.0,70.9659,70.9659,70.9198,70.9474,33099.0
2023-08-21 13:00:00,76.87,76.87,76.84,76.86,9662.0,70.9382,70.9382,70.9105,70.929,9662.0
2023-08-21 13:10:00,76.86,76.87,76.84,76.86,14870.0,70.929,70.9382,70.9105,70.929,14870.0
2023-08-21 13:20:00,76.86,76.89,76.86,76.88,24923.0,70.929,70.9567,70.929,70.9474,24923.0
2023-08-21 13:30:00,76.87,76.89,76.86,76.87,183693.0,70.9382,70.9567,70.929,70.9382,183693.0
2023-08-21 13:40:00,76.87,76.9,76.86,76.9,44275.0,70.9382,70.9659,70.929,70.9659,44275.0
2023-08-21 13:50:00,76.9,76.9,76.86,76.89,25501.0,70.9659,70.9659,70.929,70.9567,25501.0
2023-08-21 14:00:00,76.89,76.9,76.89,76.9,17475.0,70.9567,70.9659,70.9567,70.9659,17475.0
2023-08-21 14:10:00,76.89,76.9,76.88,76.89,39243.0,70.9567,70.9659,70.9474,70.9567,39243.0
2023-08-21 14:20:00,76.88,76.92,76.88,76.91,29496.0,70.9474,70.9844,70.9474,70.9751,29496.0
2023-08-21 14:30:00,76.91,76.92,76.87,76.9,51409.0,70.9751,70.9844,70.9382,70.9659,51409.0
2023-08-21 14:40:00,76.9,76.9,76.86,76.87,20100.0,70.9659,70.9659,70.929,70.9382,20100.0
2023-08-21 14:50:00,76.87,76.89,76.86,76.88,41308.0,70.9382,70.9567,70.929,70.9474,41308.0
2023-08-21 15:00:00,76.89,76.92,76.88,76.9,63414.0,70.9567,70.9844,70.9474,70.9659,63414.0
2023-08-21 15:10:00,76.91,76.92,76.9,76.92,16792.0,70.9751,70.9844,70.9659,70.9844,16792.0
2023-08-21 15:20:00,76.92,76.92,76.9,76.92,38235.0,70.9844,70.9844,70.9659,70.9844,38235.0
2023-08-21 15:30:00,76.92,76.93,76.91,76.92,50219.0,70.9844,70.9936,70.9751,70.9844,50219.0
2023-08-21 15:40:00,76.92,76.92,76.9,76.91,153657.0,70.9844,70.9844,70.9659,70.9751,153657.0
2023-08-21 15:50:00,76.91,76.93,76.9,76.9,126913.0,70.9751,70.9936,70.9659,70.9659,126913.0
2023-08-22 09:30:00,76.94,76.94,76.81,76.81,69185.0,71.0028,71.0028,70.8828,70.8828,69185.0
2023-08-22 09:40:00,76.82,76.86,76.8,76.84,82502.0,70.8921,70.929,70.8736,70.9105,82502.0
2023-08-22 09:50:00,76.85,76.86,76.8,76.81,25948.0,70.9198,70.929,70.8736,70.8828,25948.0
2023-08-22 10:00:00,76.82,76.89,76.81,76.88,95146.0,70.8921,70.9567,70.8828,70.9474,95146.0
2023-08-22 10:10:00,76.88,76.91,76.87,76.89,21410.0,70.9474,70.9751,70.9382,70.9567,21410.0
2023-08-22 10:20:00,76.88,76.89,76.85,76.87,22108.0,70.9474,70.9567,70.9198,70.9382,22108.0
2023-08-22 10:30:00,76.87,76.9,76.85,76.87,57640.0,70.9382,70.9659,70.9198,70.9382,57640.0
2023-08-22 10:40:00,76.86,76.96,76.85,76.96,33552.0,70.929,71.0213,70.9198,71.0213,33552.0
2023-08-22 10:50:00,76.96,76.96,76.92,76.94,21139.0,71.0213,71.0213,70.9844,71.0028,21139.0
2023-08-22 11:00:00,76.93,76.97,76.91,76.96,46916.0,70.9936,71.0305,70.9751,71.0213,46916.0
2023-08-22 11:10:00,76.96,76.98,76.94,76.95,115635.0,71.0213,71.0397,71.0028,71.012,115635.0
2023-08-22 11:20:00,76.94,76.97,76.93,76.96,44681.0,71.0028,71.0305,70.9936,71.0213,44681.0
2023-08-22 11:30:00,76.96,77.02,76.95,77.01,35651.0,71.0213,71.0766,71.012,71.0674,35651.0
2023-08-22 11:40:00,77.01,77.05,77.0,77.05,24592.0,71.0674,71.1043,71.0582,71.1043,24592.0
2023-08-22 11:50:00,77.05,77.05,77.01,77.02,41902.0,71.1043,71.1043,71.0674,71.0766,41902.0
2023-08-22 12:00:00,77.02,77.02,76.98,76.99,26760.0,71.0766,71.0766,71.0397,71.049,26760.0
2023-08-22 12:10:00,76.98,77.01,76.98,77.01,16602.0,71.0397,71.0674,71.0397,71.0674,16602.0
2023-08-22 12:20:00,77.01,77.01,76.98,77.0,27075.0,71.0674,71.0674,71.0397,71.0582,27075.0
2023-08-22 12:30:00,77.0,77.0,76.98,76.98,92908.0,71.0582,71.0582,71.0397,71.0397,92908.0
2023-08-22 12:40:00,76.98,77.0,76.97,76.98,56949.0,71.0397,71.0582,71.0305,71.0397,56949.0
2023-08-22 12:50:00,76.98,76.99,76.97,76.97,146863.0,71.0397,71.049,71.0305,71.0305,146863.0
2023-08-22 13:00:00,76.98,77.01,76.98,77.01,22471.0,71.0397,71.0674,71.0397,71.0674,22471.0
2023-08-22 13:10:00,77.01,77.01,76.97,77.0,32209.0,71.0674,71.0674,71.0305,71.0582,32209.0
2023-08-22 13:20:00,77.0,77.01,76.99,77.01,19687.0,71.0582,71.0674,71.049,71.0674,19687.0
2023-08-22 13:30:00,77.01,77.02,77.01,77.01,111118.0,71.0674,71.0766,71.0674,71.0674,111118.0
2023-08-22 13:40:00,77.01,77.03,77.0,77.01,49923.0,71.0674,71.0859,71.0582,71.0674,49923.0
2023-08-22 13:50:00,77.0,77.01,76.99,77.01,34363.0,71.0582,71.0674,71.049,71.0674,34363.0
2023-08-22 14:00:00,77.0,77.01,76.97,76.98,43288.0,71.0582,71.0674,71.0305,71.0397,43288.0
2023-08-22 14:10:00,76.98,77.0,76.97,76.97,48383.0,71.0397,71.0582,71.0305,71.0305,48383.0
2023-08-22 14:20:00,76.98,76.98,76.95,76.96,22293.0,71.0397,71.0397,71.012,71.0213,22293.0
2023-08-22 14:30:00,76.95,76.96,76.94,76.95,24121.0,71.012,71.0213,71.0028,71.012,24121.0
2023-08-22 14:40:00,76.94,76.96,76.93,76.93,40532.0,71.0028,71.0213,70.9936,70.9936,40532.0
2023-08-22 14:50:00,76.94,76.95,76.93,76.94,17837.0,71.0028,71.012,70.9936,71.0028,17837.0
2023-08-22 15:00:00,76.95,76.96,76.94,76.94,13456.0,71.012,71.0213,71.0028,71.0028,13456.0
2023-08-22 15:10:00,76.95,76.96,76.93,76.95,61402.0,71.012,71.0213,70.9936,71.012,61402.0
2023-08-22 15:20:00,76.95,76.96,76.92,76.92,37545.0,71.012,71.0213,70.9844,70.9844,37545.0
2023-08-22 15:30:00,76.93,76.94,76.92,76.94,45259.0,70.9936,71.0028,70.9844,71.0028,45259.0
2023-08-22 15:40:00,76.94,76.94,76.92,76.94,54461.0,71.0028,71.0028,70.9844,71.0028,54461.0
2023-08-22 15:50:00,76.94,76.95,76.92,76.92,60394.0,71.0028,71.012,70.9844,70.9844,60394.0
2023-08-23 09:30:00,77.37,77.43,77.32,77.42,54267.0,71.3996,71.455,71.3535,71.4458,54267.0
2023-08-23 09:40:00,77.42,77.58,77.4,77.54,184680.0,71.4458,71.5934,71.4273,71.5565,184680.0
2023-08-23 09:50:00,77.53,77.59,77.5,77.55,34444.0,71.5473,71.6027,71.5196,71.5657,34444.0
2023-08-23 10:00:00,77.55,77.55,77.5,77.51,77304.0,71.5657,71.5657,71.5196,71.5288,77304.0
2023-08-23 10:10:00,77.5,77.52,77.47,77.52,145723.0,71.5196,71.5381,71.4919,71.5381,145723.0
2023-08-23 10:20:00,77.52,77.56,77.5,77.52,58896.0,71.5381,71.575,71.5196,71.5381,58896.0
2023-08-23 10:30:00,77.51,77.56,77.51,77.51,48913.0,71.5288,71.575,71.5288,71.5288,48913.0
2023-08-23 10:40:00,77.51,77.55,77.48,77.53,20312.0,71.5288,71.5657,71.5011,71.5473,20312.0
2023-08-23 10:50:00,77.53,77.55,77.5,77.5,31675.0,71.5473,71.5657,71.5196,71.5196,31675.0
2023-08-23 11:00:00,77.51,77.55,77.51,77.54,28868.0,71.5288,71.5657,71.5288,71.5565,28868.0
2023-08-23 11:10:00,77.53,77.56,77.53,77.55,20057.0,71.5473,71.575,71.5473,71.5657,20057.0
2023-08-23 11:20:00,77.55,77.56,77.53,77.55,16573.0,71.5657,71.575,71.5473,71.5657,16573.0
2023-08-23 11:30:00,77.55,77.57,77.53,77.57,42383.0,71.5657,71.5842,71.5473,71.5842,42383.0
2023-08-23 11:40:00,77.57,77.59,77.56,77.59,53355.0,71.5842,71.6027,71.575,71.6027,53355.0
2023-08-23 11:50:00,77.58,77.63,77.58,77.6,64401.0,71.5934,71.6396,71.5934,71.6119,64401.0
2023-08-23 12:00:00,77.61,77.63,77.59,77.61,19751.0,71.6211,71.6396,71.6027,71.6211,19751.0
2023-08-23 12:10:00,77.61,77.63,77.6,77.63,44539.0,71.6211,71.6396,71.6119,71.6396,44539.0
2023-08-23 12:20:00,77.63,77.63,77.6,77.61,26935.0,71.6396,71.6396,71.6119,71.6211,26935.0
2023-08-23 12:30:00,77.61,77.61,77.59,77.6,20901.0,71.6211,71.6211,71.6027,71.6119,20901.0
2023-08-23 12:40:00,77.61,77.63,77.59,77.62,46257.0,71.6211,71.6396,71.6027,71.6303,46257.0
2023-08-23 12:50:00,77.63,77.65,77.61,77.65,29096.0,71.6396,71.658,71.6211,71.658,29096.0
2023-08-23 13:00:00,77.65,77.66,77.6,77.65,86584.0,71.658,71.6672,71.6119,71.658,86584.0
2023-08-23 13:10:00,77.65,77.71,77.63,77.71,103863.0,71.658,71.7134,71.6396,71.7134,103863.0
2023-08-23 13:20:00,77.71,77.77,77.71,77.74,47756.0,71.7134,71.7688,71.7134,71.7411,47756.0
2023-08-23 13:30:00,77.74,77.76,77.72,77.73,16819.0,71.7411,71.7595,71.7226,71.7318,16819.0
2023-08-23 13:40:00,77.73,77.76,77.72,77.73,17049.0,71.7318,71.7595,71.7226,71.7318,17049.0
2023-08-23 13:50:00,77.73,77.75,77.72,77.73,24807.0,71.7318,71.7503,71.7226,71.7318,24807.0
2023-08-23 14:00:00,77.73,77.73,77.69,77.69,38305.0,71.7318,71.7318,71.6949,71.6949,38305.0
2023-08-23 14:10:00,77.69,77.7,77.67,77.67,26864.0,71.6949,71.7042,71.6765,71.6765,26864.0
2023-08-23 14:20:00,77.67,77.68,77.65,77.67,44753.0,71.6765,71.6857,71.658,71.6765,44753.0
2023-08-23 14:30:00,77.66,77.68,77.65,77.67,37624.0,71.6672,71.6857,71.658,71.6765,37624.0
2023-08-23 14:40:00,77.67,77.68,77.64,77.64,61900.0,71.6765,71.6857,71.6488,71.6488,61900.0
2023-08-23 14:50:00,77.64,77.69,77.64,77.68,28104.0,71.6488,71.6949,71.6488,71.6857,28104.0
2023-08-23 15:00:00,77.67,77.71,77.66,77.7,14984.0,71.6765,71.7134,71.6672,71.7042,14984.0
2023-08-23 15:10:00,77.7,77.7,77.67,77.68,40917.0,71.7042,71.7042,71.6765,71.6857,40917.0
2023-08-23 15:20:00,77.68,77.74,77.67,77.74,69643.0,71.6857,71.7411,71.6765,71.7411,69643.0
2023-08-23 15:30:00,77.73,77.75,77.71,77.72,67279.0,71.7318,71.7503,71.7134,71.7226,67279.0
2023-08-23 15:40:00,77.72,77.73,77.69,77.7,197468.0,71.7226,71.7318,71.6949,71.7042,197468.0
2023-08-23 15:50:00,77.7,77.72,77.69,77.72,283858.0,71.7042,71.7226,71.6949,71.7226,283858.0
2023-08-24 09:30:00,77.65,77.65,77.53,77.58,61267.0,71.658,71.658,71.5473,71.5934,61267.0
2023-08-24 09:40:00,77.58,77.6,77.56,77.6,20469.0,71.5934,71.6119,71.575,71.6119,20469.0
2023-08-24 09:50:00,77.6,77.69,77.59,77.67,47038.0,71.6119,71.6949,71.6027,71.6765,47038.0
2023-08-24 10:00:00,77.68,77.69,77.61,77.62,55317.0,71.6857,71.6949,71.6211,71.6303,55317.0
2023-08-24 10:10:00,77.62,77.69,77.59,77.67,69475.0,71.6303,71.6949,71.6027,71.6765,69475.0
2023-08-24 10:20:00,77.67,77.69,77.6,77.6,21426.0,71.6765,71.6949,71.6119,71.6119,21426.0
2023-08-24 10:30:00,77.6,77.61,77.56,77.61,22887.0,71.6119,71.6211,71.575,71.6211,22887.0
2023-08-24 10:40:00,77.6,77.63,77.59,77.61,40170.0,71.6119,71.6396,71.6027,71.6211,40170.0
2023-08-24 10:50:00,77.61,77.62,77.56,77.57,72385.0,71.6211,71.6303,71.575,71.5842,72385.0
2023-08-24 11:00:00,77.58,77.59,77.54,77.56,68063.0,71.5934,71.6027,71.5565,71.575,68063.0
2023-08-24 11:10:00,77.56,77.58,77.54,77.55,48986.0,71.575,71.5934,71.5565,71.5657,48986.0
2023-08-24 11:20:00,77.56,77.58,77.55,77.58,45839.0,71.575,71.5934,71.5657,71.5934,45839.0
2023-08-24 11:30:00,77.58,77.58,77.54,77.55,17591.0,71.5934,71.5934,71.5565,71.5657,17591.0
2023-08-24 11:40:00,77.55,77.55,77.52,77.54,36058.0,71.5657,71.5657,71.5381,71.5565,36058.0
2023-08-24 11:50:00,77.54,77.57,77.53,77.55,27499.0,71.5565,71.5842,71.5473,71.5657,27499.0
2023-08-24 12:00:00,77.54,77.55,77.51,77.53,42517.0,71.5565,71.5657,71.5288,71.5473,42517.0
2023-08-24 12:10:00,77.52,77.53,77.51,77.53,9182.0,71.5381,71.5473,71.5288,71.5473,9182.0
2023-08-24 12:20:00,77.53,77.54,77.51,77.51,74283.0,71.5473,71.5565,71.5288,71.5288,74283.0
2023-08-24 12:30:00,77.51,77.55,77.51,77.54,18790.0,71.5288,71.5657,71.5288,71.5565,18790.0
2023-08-24 12:40:00,77.55,77.56,77.54,77.55,22073.0,71.5657,71.575,71.5565,71.5657,22073.0
2023-08-24 12:50:00,77.55,77.58,77.54,77.58,12893.0,71.5657,71.5934,71.5565,71.5934,12893.0
2023-08-24 13:00:00,77.58,77.58,77.55,77.56,28816.0,71.5934,71.5934,71.5657,71.575,28816.0
2023-08-24 13:10:00,77.56,77.58,77.56,77.57,24457.0,71.575,71.5934,71.575,71.5842,24457.0
2023-08-24 13:20:00,77.58,77.6,77.56,77.58,40532.0,71.5934,71.6119,71.575,71.5934,40532.0
2023-08-24 13:30:00,77.58,77.59,77.55,77.56,25415.0,71.5934,71.6027,71.5657,71.575,25415.0
2023-08-24 13:40:00,77.57,77.57,77.54,77.55,21440.0,71.5842,71.5842,71.5565,71.5657,21440.0
2023-08-24 13:50:00,77.55,77.56,77.54,77.55,18358.0,71.5657,71.575,71.5565,71.5657,18358.0
2023-08-24 14:00:00,77.55,77.55,77.54,77.55,192553.0,71.5657,71.5657,71.5565,71.5657,192553.0
2023-08-24 14:10:00,77.55,77.55,77.5,77.51,63853.0,71.5657,71.5657,71.5196,71.5288,63853.0
2023-08-24 14:20:00,77.51,77.53,77.5,77.52,92677.0,71.5288,71.5473,71.5196,71.5381,92677.0
2023-08-24 14:30:00,77.52,77.54,77.51,77.52,36318.0,71.5381,71.5565,71.5288,71.5381,36318.0
2023-08-24 14:40:00,77.51,77.54,77.5,77.51,39230.0,71.5288,71.5565,71.5196,71.5288,39230.0
2023-08-24 14:50:00,77.51,77.53,77.5,77.52,25290.0,71.5288,71.5473,71.5196,71.5381,25290.0
2023-08-24 15:00:00,77.52,77.52,77.5,77.51,67754.0,71.5381,71.5381,71.5196,71.5288,67754.0
2023-08-24 15:10:00,77.51,77.52,77.5,77.52,55883.0,71.5288,71.5381,71.5196,71.5381,55883.0
2023-08-24 15:20:00,77.52,77.53,77.51,77.52,46702.0,71.5381,71.5473,71.5288,71.5381,46702.0
2023-08-24 15:30:00,77.51,77.53,77.51,77.52,50067.0,71.5288,71.5473,71.5288,71.5381,50067.0
2023-08-24 15:40:00,77.52,77.53,77.5,77.53,69798.0,71.5381,71.5473,71.5196,71.5473,69798.0
2023-08-24 15:50:00,77.52,77.52,77.46,77.46,361054.0,71.5381,71.5381,71.4827,71.4827,361054.0
2023-08-25 09:30:00,77.52,77.55,77.47,77.49,193579.0,71.5381,71.5657,71.4919,71.5104,193579.0
2023-08-25 09:40:00,77.48,77.49,77.41,77.42,569670.0,71.5011,71.5104,71.4365,71.4458,569670.0
2023-08-25 09:50:00,77.42,77.52,77.41,77.5,88285.0,71.4458,71.5381,71.4365,71.5196,88285.0
2023-08-25 10:00:00,77.5,77.62,77.37,77.52,244536.0,71.5196,71.6303,71.3996,71.5381,244536.0
2023-08-25 10:10:00,77.52,77.69,77.51,77.53,85290.0,71.5381,71.6949,71.5288,71.5473,85290.0
2023-08-25 10:20:00,77.53,77.55,77.4,77.4,24343.0,71.5473,71.5657,71.4273,71.4273,24343.0
2023-08-25 10:30:00,77.39,77.39,77.27,77.27,46242.0,71.4181,71.4181,71.3073,71.3073,46242.0
2023-08-25 10:40:00,77.28,77.29,77.23,77.28,82831.0,71.3166,71.3258,71.2704,71.3166,82831.0
2023-08-25 10:50:00,77.28,77.3,77.24,77.25,61310.0,71.3166,71.335,71.2797,71.2889,61310.0
2023-08-25 11:00:00,77.25,77.34,77.24,77.31,707391.0,71.2889,71.3719,71.2797,71.3443,707391.0
2023-08-25 11:10:00,77.31,77.36,77.31,77.35,32881.0,71.3443,71.3904,71.3443,71.3812,32881.0
2023-08-25 11:20:00,77.35,77.46,77.34,77.45,64546.0,71.3812,71.4827,71.3719,71.4735,64546.0
2023-08-25 11:30:00,77.45,77.5,77.42,77.48,50645.0,71.4735,71.5196,71.4458,71.5011,50645.0
2023-08-25 11:40:00,77.48,77.5,77.45,77.47,30625.0,71.5011,71.5196,71.4735,71.4919,30625.0
2023-08-25 11:50:00,77.47,77.47,77.39,77.4,31747.0,71.4919,71.4919,71.4181,71.4273,31747.0
2023-08-25 12:00:00,77.41,77.43,77.39,77.41,16318.0,71.4365,71.455,71.4181,71.4365,16318.0
2023-08-25 12:10:00,77.42,77.44,77.4,77.41,25963.0,71.4458,71.4642,71.4273,71.4365,25963.0
2023-08-25 12:20:00,77.41,77.46,77.4,77.45,29746.0,71.4365,71.4827,71.4273,71.4735,29746.0
2023-08-25 12:30:00,77.44,77.49,77.44,77.48,19777.0,71.4642,71.5104,71.4642,71.5011,19777.0
2023-08-25 12:40:00,77.48,77.49,77.43,77.47,23652.0,71.5011,71.5104,71.455,71.4919,23652.0
2023-08-25 12:50:00,77.48,77.49,77.43,77.48,30501.0,71.5011,71.5104,71.455,71.5011,30501.0
2023-08-25 13:00:00,77.49,77.5,77.47,77.48,46393.0,71.5104,71.5196,71.4919,71.5011,46393.0
2023-08-25 13:10:00,77.48,77.49,77.45,77.48,24627.0,71.5011,71.5104,71.4735,71.5011,24627.0
2023-08-25 13:20:00,77.48,77.5,77.46,77.5,14446.0,71.5011,71.5196,71.4827,71.5196,14446.0
2023-08-25 13:30:00,77.5,77.51,77.47,77.48,38492.0,71.5196,71.5288,71.4919,71.5011,38492.0
2023-08-25 13:40:00,77.49,77.49,77.46,77.48,20399.0,71.5104,71.5104,71.4827,71.5011,20399.0
2023-08-25 13:50:00,77.48,77.5,77.48,77.48,18003.0,71.5011,71.5196,71.5011,71.5011,18003.0
2023-08-25 14:00:00,77.49,77.52,77.48,77.51,45421.0,71.5104,71.5381,71.5011,71.5288,45421.0
2023-08-25 14:10:00,77.52,77.54,77.5,77.52,55005.0,71.5381,71.5565,71.5196,71.5381,55005.0
2023-08-25 14:20:00,77.53,77.54,77.52,77.53,235323.0,71.5473,71.5565,71.5381,71.5473,235323.0
2023-08-25 14:30:00,77.53,77.53,77.5,77.51,105579.0,71.5473,71.5473,71.5196,71.5288,105579.0
2023-08-25 14:40:00,77.51,77.52,77.47,77.48,252227.0,71.5288,71.5381,71.4919,71.5011,252227.0
2023-08-25 14:50:00,77.48,77.5,77.47,77.47,163655.0,71.5011,71.5196,71.4919,71.4919,163655.0
2023-08-25 15:00:00,77.47,77.48,77.44,77.47,27647.0,71.4919,71.5011,71.4642,71.4919,27647.0
2023-08-25 15:10:00,77.47,77.5,77.45,77.47,575947.0,71.4919,71.5196,71.4735,71.4919,575947.0
2023-08-25 15:20:00,77.47,77.48,77.46,77.46,67835.0,71.4919,71.5011,71.4827,71.4827,67835.0
2023-08-25 15:30:00,77.47,77.48,77.46,77.48,54128.0,71.4919,71.5011,71.4827,71.5011,54128.0
2023-08-25 15:40:00,77.47,77.48,77.45,77.46,168926.0,71.4919,71.5011,71.4735,71.4827,168926.0
2023-08-25 15:50:00,77.45,77.47,77.44,77.46,126925.0,71.4735,71.4919,71.4642,71.4827,126925.0
2023-08-28 09:30:00,77.69,77.76,77.69,77.7,58012.0,71.6949,71.7595,71.6949,71.7042,58012.0
2023-08-28 09:40:00,77.7,77.71,77.66,77.66,50281.0,71.7042,71.7134,71.6672,71.6672,50281.0
2023-08-28 09:50:00,77.66,77.67,77.63,77.64,27907.0,71.6672,71.6765,71.6396,71.6488,27907.0
2023-08-28 10:00:00,77.64,77.64,77.59,77.6,24412.0,71.6488,71.6488,71.6027,71.6119,24412.0
2023-08-28 10:10:00,77.6,77.62,77.57,77.57,37093.0,71.6119,71.6303,71.5842,71.5842,37093.0
2023-08-28 10:20:00,77.57,77.64,77.56,77.63,17703.0,71.5842,71.6488,71.575,71.6396,17703.0
2023-08-28 10:30:00,77.63,77.64,77.62,77.62,27871.0,71.6396,71.6488,71.6303,71.6303,27871.0
2023-08-28 10:40:00,77.63,77.63,77.6,77.61,30741.0,71.6396,71.6396,71.6119,71.6211,30741.0
2023-08-28 10:50:00,77.6,77.62,77.58,77.59,18078.0,71.6119,71.6303,71.5934,71.6027,18078.0
2023-08-28 11:00:00,77.59,77.6,77.56,77.56,19324.0,71.6027,71.6119,71.575,71.575,19324.0
2023-08-28 11:10:00,77.56,77.62,77.55,77.62,50021.0,71.575,71.6303,71.5657,71.6303,50021.0
2023-08-28 11:20:00,77.62,77.65,77.61,77.65,97282.0,71.6303,71.658,71.6211,71.658,97282.0
2023-08-28 11:30:00,77.65,77.69,77.64,77.67,175288.0,71.658,71.6949,71.6488,71.6765,175288.0
2023-08-28 11:40:00,77.66,77.67,77.63,77.66,81353.0,71.6672,71.6765,71.6396,71.6672,81353.0
2023-08-28 11:50:00,77.66,77.66,77.63,77.66,80959.0,71.6672,71.6672,71.6396,71.6672,80959.0
2023-08-28 12:00:00,77.66,77.68,77.65,77.68,78666.0,71.6672,71.6857,71.658,71.6857,78666.0
2023-08-28 12:10:00,77.67,77.69,77.67,77.69,66394.0,71.6765,71.6949,71.6765,71.6949,66394.0
2023-08-28 12:20:00,77.69,77.69,77.67,77.68,67091.0,71.6949,71.6949,71.6765,71.6857,67091.0
2023-08-28 12:30:00,77.69,77.69,77.68,77.69,63245.0,71.6949,71.6949,71.6857,71.6949,63245.0
2023-08-28 12:40:00,77.69,77.73,77.68,77.73,109938.0,71.6949,71.7318,71.6857,71.7318,109938.0
2023-08-28 12:50:00,77.73,77.74,77.69,77.71,61876.0,71.7318,71.7411,71.6949,71.7134,61876.0
2023-08-28 13:00:00,77.71,77.74,77.69,77.69,103736.0,71.7134,71.7411,71.6949,71.6949,103736.0
2023-08-28 13:10:00,77.7,77.7,77.67,77.67,91496.0,71.7042,71.7042,71.6765,71.6765,91496.0
2023-08-28 13:20:00,77.68,77.69,77.67,77.69,59013.0,71.6857,71.6949,71.6765,71.6949,59013.0
2023-08-28 13:30:00,77.7,77.72,77.7,77.72,73947.0,71.7042,71.7226,71.7042,71.7226,73947.0
2023-08-28 13:40:00,77.71,77.72,77.7,77.7,68067.0,71.7134,71.7226,71.7042,71.7042,68067.0
2023-08-28 13:50:00,77.7,77.72,77.69,77.71,88017.0,71.7042,71.7226,71.6949,71.7134,88017.0
2023-08-28 14:00:00,77.71,77.73,77.71,77.72,79400.0,71.7134,71.7318,71.7134,71.7226,79400.0
2023-08-28 14:10:00,77.72,77.73,77.71,77.73,95061.0,71.7226,71.7318,71.7134,71.7318,95061.0
2023-08-28 14:20:00,77.73,77.74,77.72,77.73,111216.0,71.7318,71.7411,71.7226,71.7318,111216.0
2023-08-28 14:30:00,77.73,77.73,77.7,77.71,414837.0,71.7318,71.7318,71.7042,71.7134,414837.0
2023-08-28 14:40:00,77.72,77.73,77.7,77.71,91994.0,71.7226,71.7318,71.7042,71.7134,91994.0
2023-08-28 14:50:00,77.7,77.75,77.7,77.74,124187.0,71.7042,71.7503,71.7042,71.7411,124187.0
2023-08-28 15:00:00,77.75,77.77,77.74,77.77,104060.0,71.7503,71.7688,71.7411,71.7688,104060.0
2023-08-28 15:10:00,77.77,77.77,77.75,77.76,260259.0,71.7688,71.7688,71.7503,71.7595,260259.0
2023-08-28 15:20:00,77.76,77.79,77.75,77.79,350375.0,71.7595,71.7872,71.7503,71.7872,350375.0
2023-08-28 15:30:00,77.79,77.8,77.76,77.78,1084028.0,71.7872,71.7964,71.7595,71.778,1084028.0
2023-08-28 15:40:00,77.79,77.79,77.76,77.79,527173.0,71.7872,71.7872,71.7595,71.7872,527173.0
2023-08-28 15:50:00,77.79,77.79,77.73,77.75,405029.0,71.7872,71.7872,71.7318,71.7503,405029.0
2023-08-29 09:30:00,77.71,77.71,77.62,77.66,266505.0,71.7134,71.7134,71.6303,71.6672,266505.0
2023-08-29 09:40:00,77.66,77.68,77.63,77.67,441478.0,71.6672,71.6857,71.6396,71.6765,441478.0
2023-08-29 09:50:00,77.67,77.69,77.63,77.64,189431.0,71.6765,71.6949,71.6396,71.6488,189431.0
2023-08-29 10:00:00,77.64,78.03,77.64,78.03,393206.0,71.6488,72.0087,71.6488,72.0087,393206.0
2023-08-29 10:10:00,78.03,78.05,77.95,78.02,194542.0,72.0087,72.0272,71.9349,71.9995,194542.0
2023-08-29 10:20:00,78.03,78.1,77.99,78.09,120116.0,72.0087,72.0733,71.9718,72.0641,120116.0
2023-08-29 10:30:00,78.08,78.1,78.0,78.04,248510.0,72.0548,72.0733,71.981,72.0179,248510.0
2023-08-29 10:40:00,78.04,78.05,77.94,78.02,446715.0,72.0179,72.0272,71.9256,71.9995,446715.0
2023-08-29 10:50:00,78.01,78.05,78.01,78.01,52636.0,71.9902,72.0272,71.9902,71.9902,52636.0
2023-08-29 11:00:00,78.01,78.03,77.98,77.98,29122.0,71.9902,72.0087,71.9626,71.9626,29122.0
2023-08-29 11:10:00,77.98,78.06,77.98,78.06,31344.0,71.9626,72.0364,71.9626,72.0364,31344.0
2023-08-29 11:20:00,78.06,78.07,78.02,78.05,429044.0,72.0364,72.0456,71.9995,72.0272,429044.0
2023-08-29 11:30:00,78.04,78.11,78.04,78.09,264336.0,72.0179,72.0825,72.0179,72.0641,264336.0
2023-08-29 11:40:00,78.09,78.14,78.08,78.14,249793.0,72.0641,72.1102,72.0548,72.1102,249793.0
2023-08-29 11:50:00,78.14,78.15,78.12,78.14,18228.0,72.1102,72.1194,72.0918,72.1102,18228.0
2023-08-29 12:00:00,78.14,78.19,78.13,78.19,54407.0,72.1102,72.1564,72.101,72.1564,54407.0
2023-08-29 12:10:00,78.18,78.19,78.15,78.16,54422.0,72.1471,72.1564,72.1194,72.1287,54422.0
2023-08-29 12:20:00,78.16,78.18,78.15,78.17,33087.0,72.1287,72.1471,72.1194,72.1379,33087.0
2023-08-29 12:30:00,78.18,78.19,78.16,78.17,263615.0,72.1471,72.1564,72.1287,72.1379,263615.0
2023-08-29 12:40:00,78.17,78.18,78.12,78.17,201701.0,72.1379,72.1471,72.0918,72.1379,201701.0
2023-08-29 12:50:00,78.18,78.19,78.14,78.15,49284.0,72.1471,72.1564,72.1102,72.1194,49284.0
2023-08-29 13:00:00,78.15,78.23,78.14,78.22,115481.0,72.1194,72.1933,72.1102,72.184,115481.0
2023-08-29 13:10:00,78.22,78.24,78.2,78.24,24067.0,72.184,72.2025,72.1656,72.2025,24067.0
2023-08-29 13:20:00,78.24,78.25,78.22,78.23,637786.0,72.2025,72.2117,72.184,72.1933,637786.0
2023-08-29 13:30:00,78.23,78.26,78.22,78.23,106304.0,72.1933,72.2209,72.184,72.1933,106304.0
2023-08-29 13:40:00,78.23,78.24,78.2,78.21,154642.0,72.1933,72.2025,72.1656,72.1748,154642.0
2023-08-29 13:50:00,78.21,78.23,78.2,78.22,40148.0,72.1748,72.1933,72.1656,72.184,40148.0
2023-08-29 14:00:00,78.21,78.21,78.17,78.19,61390.0,72.1748,72.1748,72.1379,72.1564,61390.0
2023-08-29 14:10:00,78.19,78.2,78.16,78.17,33633.0,72.1564,72.1656,72.1287,72.1379,33633.0
2023-08-29 14:20:00,78.18,78.19,78.12,78.13,143433.0,72.1471,72.1564,72.0918,72.101,143433.0
2023-08-29 14:30:00,78.12,78.16,78.12,78.16,65330.0,72.0918,72.1287,72.0918,72.1287,65330.0
2023-08-29 14:40:00,78.16,78.19,78.15,78.19,34570.0,72.1287,72.1564,72.1194,72.1564,34570.0
2023-08-29 14:50:00,78.18,78.19,78.16,78.18,37112.0,72.1471,72.1564,72.1287,72.1471,37112.0
2023-08-29 15:00:00,78.18,78.22,78.17,78.21,29395.0,72.1471,72.184,72.1379,72.1748,29395.0
2023-08-29 15:10:00,78.21,78.23,78.21,78.23,32998.0,72.1748,72.1933,72.1748,72.1933,32998.0
2023-08-29 15:20:00,78.23,78.24,78.22,78.23,35175.0,72.1933,72.2025,72.184,72.1933,35175.0
2023-08-29 15:30:00,78.23,78.25,78.22,78.24,33881.0,72.1933,72.2117,72.184,72.2025,33881.0
2023-08-29 15:40:00,78.24,78.25,78.23,78.25,31571.0,72.2025,72.2117,72.1933,72.2117,31571.0
2023-08-29 15:50:00,78.25,78.25,78.21,78.23,946466.0,72.2117,72.2117,72.1748,72.1933,946466.0
2023-08-30 09:30:00,78.36,78.36,78.26,78.26,136418.0,72.3132,72.3132,72.2209,72.2209,136418.0
2023-08-30 09:40:00,78.25,78.31,78.23,78.29,480105.0,72.2117,72.2671,72.1933,72.2486,480105.0
2023-08-30 09:50:00,78.3,78.35,78.29,78.34,57471.0,72.2579,72.304,72.2486,72.2948,57471.0
2023-08-30 10:00:00,78.33,78.35,78.3,78.34,124629.0,72.2855,72.304,72.2579,72.2948,124629.0
2023-08-30 10:10:00,78.33,78.36,78.33,78.33,119567.0,72.2855,72.3132,72.2855,72.2855,119567.0
2023-08-30 10:20:00,78.33,78.34,78.29,78.3,52842.0,72.2855,72.2948,72.2486,72.2579,52842.0
2023-08-30 10:30:00,78.3,78.31,78.26,78.26,50232.0,72.2579,72.2671,72.2209,72.2209,50232.0
2023-08-30 10:40:00,78.26,78.31,78.25,78.31,213780.0,72.2209,72.2671,72.2117,72.2671,213780.0
2023-08-30 10:50:00,78.3,78.31,78.24,78.25,55592.0,72.2579,72.2671,72.2025,72.2117,55592.0
2023-08-30 11:00:00,78.26,78.29,78.25,78.27,595008.0,72.2209,72.2486,72.2117,72.2302,595008.0
2023-08-30 11:10:00,78.28,78.29,78.26,78.28,133527.0,72.2394,72.2486,72.2209,72.2394,133527.0
2023-08-30 11:20:00,78.29,78.3,78.28,78.29,2862682.0,72.2486,72.2579,72.2394,72.2486,2862682.0
2023-08-30 11:30:00,78.3,78.32,78.28,78.29,65660.0,72.2579,72.2763,72.2394,72.2486,65660.0
2023-08-30 11:40:00,78.29,78.32,78.28,78.29,58429.0,72.2486,72.2763,72.2394,72.2486,58429.0
2023-08-30 11:50:00,78.29,78.3,78.26,78.29,81994.0,72.2486,72.2579,72.2209,72.2486,81994.0
2023-08-30 12:00:00,78.29,78.29,78.23,78.23,61978.0,72.2486,72.2486,72.1933,72.1933,61978.0
2023-08-30 12:10:00,78.23,78.25,78.21,78.23,80464.0,72.1933,72.2117,72.1748,72.1933,80464.0
2023-08-30 12:20:00,78.23,78.27,78.22,78.25,104753.0,72.1933,72.2302,72.184,72.2117,104753.0
2023-08-30 12:30:00,78.25,78.25,78.21,78.21,65804.0,72.2117,72.2117,72.1748,72.1748,65804.0
2023-08-30 12:40:00,78.21,78.26,78.21,78.25,53683.0,72.1748,72.2209,72.1748,72.2117,53683.0
2023-08-30 12:50:00,78.25,78.27,78.24,78.26,86887.0,72.2117,72.2302,72.2025,72.2209,86887.0
2023-08-30 13:00:00,78.26,78.29,78.25,78.28,74146.0,72.2209,72.2486,72.2117,72.2394,74146.0
2023-08-30 13:10:00,78.28,78.3,78.27,78.29,75041.0,72.2394,72.2579,72.2302,72.2486,75041.0
2023-08-30 13:20:00,78.28,78.29,78.28,78.28,52945.0,72.2394,72.2486,72.2394,72.2394,52945.0
2023-08-30 13:30:00,78.28,78.29,78.27,78.28,112229.0,72.2394,72.2486,72.2302,72.2394,112229.0
2023-08-30 13:40:00,78.28,78.31,78.27,78.3,19911.0,72.2394,72.2671,72.2302,72.2579,19911.0
2023-08-30 13:50:00,78.29,78.3,78.24,78.27,56921.0,72.2486,72.2579,72.2025,72.2302,56921.0
2023-08-30 14:00:00,78.26,78.28,78.26,78.26,82357.0,72.2209,72.2394,72.2209,72.2209,82357.0
2023-08-30 14:10:00,78.26,78.26,78.24,78.25,112840.0,72.2209,72.2209,72.2025,72.2117,112840.0
2023-08-30 14:20:00,78.25,78.27,78.22,78.23,119255.0,72.2117,72.2302,72.184,72.1933,119255.0
2023-08-30 14:30:00,78.23,78.23,78.22,78.23,29526.0,72.1933,72.1933,72.184,72.1933,29526.0
2023-08-30 14:40:00,78.23,78.24,78.22,78.23,45183.0,72.1933,72.2025,72.184,72.1933,45183.0
2023-08-30 14:50:00,78.23,78.24,78.22,78.22,31986.0,72.1933,72.2025,72.184,72.184,31986.0
2023-08-30 15:00:00,78.22,78.23,78.19,78.21,38687.0,72.184,72.1933,72.1564,72.1748,38687.0
2023-08-30 15:10:00,78.22,78.22,78.18,78.19,44507.0,72.184,72.184,72.1471,72.1564,44507.0
2023-08-30 15:20:00,78.19,78.19,78.17,78.19,50868.0,72.1564,72.1564,72.1379,72.1564,50868.0
2023-08-30 15:30:00,78.19,78.19,78.16,78.18,226434.0,72.1564,72.1564,72.1287,72.1471,226434.0
2023-08-30 15:40:00,78.19,78.19,78.17,78.17,132160.0,72.1564,72.1564,72.1379,72.1379,132160.0
2023-08-30 15:50:00,78.17,78.18,78.16,78.18,228858.0,72.1379,72.1471,72.1287,72.1471,228858.0
2023-08-31 09:30:00,78.28,78.36,78.27,78.36,747027.0,72.2394,72.3132,72.2302,72.3132,747027.0
2023-08-31 09:40:00,78.35,78.36,78.23,78.28,115133.0,72.304,72.3132,72.1933,72.2394,115133.0
2023-08-31 09:50:00,78.28,78.33,78.28,78.31,40214.0,72.2394,72.2855,72.2394,72.2671,40214.0
2023-08-31 10:00:00,78.32,78.37,78.31,78.36,31969.0,72.2763,72.3225,72.2671,72.3132,31969.0
2023-08-31 10:10:00,78.36,78.37,78.33,78.35,66181.0,72.3132,72.3225,72.2855,72.304,66181.0
2023-08-31 10:20:00,78.34,78.37,78.33,78.36,43337.0,72.2948,72.3225,72.2855,72.3132,43337.0
2023-08-31 10:30:00,78.36,78.38,78.34,78.36,51067.0,72.3132,72.3317,72.2948,72.3132,51067.0
2023-08-31 10:40:00,78.36,78.38,78.34,78.36,100692.0,72.3132,72.3317,72.2948,72.3132,100692.0
2023-08-31 10:50:00,78.35,78.4,78.34,78.4,75381.0,72.304,72.3501,72.2948,72.3501,75381.0
2023-08-31 11:00:00,78.4,78.4,78.37,78.4,72896.0,72.3501,72.3501,72.3225,72.3501,72896.0
2023-08-31 11:10:00,78.4,78.4,78.35,78.36,62425.0,72.3501,72.3501,72.304,72.3132,62425.0
2023-08-31 11:20:00,78.36,78.36,78.34,78.34,165996.0,72.3132,72.3132,72.2948,72.2948,165996.0
2023-08-31 11:30:00,78.34,78.34,78.29,78.31,48946.0,72.2948,72.2948,72.2486,72.2671,48946.0
2023-08-31 11:40:00,78.31,78.34,78.31,78.34,83077.0,72.2671,72.2948,72.2671,72.2948,83077.0
2023-08-31 11:50:00,78.34,78.38,78.33,78.38,61825.0,72.2948,72.3317,72.2855,72.3317,61825.0
2023-08-31 12:00:00,78.38,78.4,78.37,78.4,58032.0,72.3317,72.3501,72.3225,72.3501,58032.0
2023-08-31 12:10:00,78.4,78.4,78.38,78.39,55849.0,72.3501,72.3501,72.3317,72.3409,55849.0
2023-08-31 12:20:00,78.4,78.41,78.39,78.41,94583.0,72.3501,72.3594,72.3409,72.3594,94583.0
2023-08-31 12:30:00,78.41,78.41,78.4,78.4,51285.0,72.3594,72.3594,72.3501,72.3501,51285.0
2023-08-31 12:40:00,78.39,78.39,78.35,78.35,473704.0,72.3409,72.3409,72.304,72.304,473704.0
2023-08-31 12:50:00,78.34,78.38,78.34,78.36,340870.0,72.2948,72.3317,72.2948,72.3132,340870.0
2023-08-31 13:00:00,78.36,78.37,78.35,78.37,498120.0,72.3132,72.3225,72.304,72.3225,498120.0
2023-08-31 13:10:00,78.37,78.37,78.35,78.37,91782.0,72.3225,72.3225,72.304,72.3225,91782.0
2023-08-31 13:20:00,78.37,78.4,78.36,78.39,55645.0,72.3225,72.3501,72.3132,72.3409,55645.0
2023-08-31 13:30:00,78.39,78.4,78.37,78.37,45719.0,72.3409,72.3501,72.3225,72.3225,45719.0
2023-08-31 13:40:00,78.38,78.39,78.36,78.38,44330.0,72.3317,72.3409,72.3132,72.3317,44330.0
2023-08-31 13:50:00,78.38,78.38,78.36,78.37,46923.0,72.3317,72.3317,72.3132,72.3225,46923.0
2023-08-31 14:00:00,78.37,78.39,78.36,78.39,71463.0,72.3225,72.3409,72.3132,72.3409,71463.0
2023-08-31 14:10:00,78.39,78.4,78.38,78.38,127343.0,72.3409,72.3501,72.3317,72.3317,127343.0
2023-08-31 14:20:00,78.39,78.41,78.38,78.41,120223.0,72.3409,72.3594,72.3317,72.3594,120223.0
2023-08-31 14:30:00,78.41,78.41,78.37,78.37,61832.0,72.3594,72.3594,72.3225,72.3225,61832.0
2023-08-31 14:40:00,78.37,78.37,78.35,78.36,92085.0,72.3225,72.3225,72.304,72.3132,92085.0
2023-08-31 14:50:00,78.36,78.37,78.34,78.36,83764.0,72.3132,72.3225,72.2948,72.3132,83764.0
2023-08-31 15:00:00,78.36,78.39,78.36,78.39,45302.0,72.3132,72.3409,72.3132,72.3409,45302.0
2023-08-31 15:10:00,78.38,78.39,78.36,78.37,45057.0,72.3317,72.3409,72.3132,72.3225,45057.0
2023-08-31 15:20:00,78.36,78.39,78.36,78.38,42793.0,72.3132,72.3409,72.3132,72.3317,42793.0
2023-08-31 15:30:00,78.38,78.4,78.37,78.38,82275.0,72.3317,72.3501,72.3225,72.3317,82275.0
2023-08-31 15:40:00,78.38,78.4,78.36,78.36,406012.0,72.3317,72.3501,72.3132,72.3132,406012.0
2023-08-31 15:50:00,78.36,78.37,78.28,78.3,196226.0,72.3132,72.3225,72.2394,72.2579,196226.0
2023-09-01 09:30:00,78.11,78.15,78.0,78.01,91564.0,72.3221,72.3591,72.2202,72.2295,91564.0
2023-09-01 09:40:00,78.0,78.01,77.87,77.88,118569.0,72.2202,72.2295,72.0998,72.1091,118569.0
2023-09-01 09:50:00,77.87,77.87,77.82,77.86,54475.0,72.0998,72.0998,72.0535,72.0906,54475.0
2023-09-01 10:00:00,77.85,77.86,77.71,77.81,172110.0,72.0813,72.0906,71.9517,72.0443,172110.0
2023-09-01 10:10:00,77.81,77.89,77.81,77.86,731922.0,72.0443,72.1184,72.0443,72.0906,731922.0
2023-09-01 10:20:00,77.87,77.87,77.76,77.79,51983.0,72.0998,72.0998,71.998,72.0258,51983.0
2023-09-01 10:30:00,77.79,77.79,77.69,77.72,67466.0,72.0258,72.0258,71.9332,71.961,67466.0
2023-09-01 10:40:00,77.71,77.71,77.65,77.66,59261.0,71.9517,71.9517,71.8961,71.9054,59261.0
2023-09-01 10:50:00,77.66,77.71,77.66,77.71,43824.0,71.9054,71.9517,71.9054,71.9517,43824.0
2023-09-01 11:00:00,77.71,77.71,77.65,77.69,36376.0,71.9517,71.9517,71.8961,71.9332,36376.0
2023-09-01 11:10:00,77.69,77.71,77.67,77.69,40329.0,71.9332,71.9517,71.9147,71.9332,40329.0
2023-09-01 11:20:00,77.69,77.7,77.66,77.68,38954.0,71.9332,71.9424,71.9054,71.9239,38954.0
2023-09-01 11:30:00,77.68,77.69,77.64,77.66,31719.0,71.9239,71.9332,71.8869,71.9054,31719.0
2023-09-01 11:40:00,77.66,77.67,77.64,77.64,40113.0,71.9054,71.9147,71.8869,71.8869,40113.0
2023-09-01 11:50:00,77.65,77.65,77.63,77.64,29100.0,71.8961,71.8961,71.8776,71.8869,29100.0
2023-09-01 12:00:00,77.64,77.65,77.62,77.64,54701.0,71.8869,71.8961,71.8684,71.8869,54701.0
2023-09-01 12:10:00,77.65,77.7,77.65,77.7,34802.0,71.8961,71.9424,71.8961,71.9424,34802.0
2023-09-01 12:20:00,77.7,77.75,77.7,77.73,71955.0,71.9424,71.9887,71.9424,71.9702,71955.0
2023-09-01 12:30:00,77.73,77.75,77.7,77.72,25391.0,71.9702,71.9887,71.9424,71.961,25391.0
2023-09-01 12:40:00,77.72,77.76,77.71,77.76,21443.0,71.961,71.998,71.9517,71.998,21443.0
2023-09-01 12:50:00,77.75,77.79,77.75,77.79,27417.0,71.9887,72.0258,71.9887,72.0258,27417.0
2023-09-01 13:00:00,77.78,77.8,77.77,77.78,30951.0,72.0165,72.035,72.0073,72.0165,30951.0
2023-09-01 13:10:00,77.78,77.79,77.77,77.79,12446.0,72.0165,72.0258,72.0073,72.0258,12446.0
2023-09-01 13:20:00,77.78,77.8,77.77,77.77,47412.0,72.0165,72.035,72.0073,72.0073,47412.0
2023-09-01 13:30:00,77.78,77.8,77.78,77.79,17069.0,72.0165,72.035,72.0165,72.0258,17069.0
2023-09-01 13:40:00,77.79,77.79,77.73,77.74,42367.0,72.0258,72.0258,71.9702,71.9795,42367.0
2023-09-01 13:50:00,77.74,77.75,77.74,77.75,20860.0,71.9795,71.9887,71.9795,71.9887,20860.0
2023-09-01 14:00:00,77.75,77.76,77.74,77.75,26423.0,71.9887,71.998,71.9795,71.9887,26423.0
2023-09-01 14:10:00,77.76,77.76,77.75,77.75,24103.0,71.998,71.998,71.9887,71.9887,24103.0
2023-09-01 14:20:00,77.75,77.76,77.73,77.74,79091.0,71.9887,71.998,71.9702,71.9795,79091.0
2023-09-01 14:30:00,77.74,77.76,77.73,77.75,32900.0,71.9795,71.998,71.9702,71.9887,32900.0
2023-09-01 14:40:00,77.76,77.77,77.75,77.76,46615.0,71.998,72.0073,71.9887,71.998,46615.0
2023-09-01 14:50:00,77.75,77.76,77.75,77.76,18924.0,71.9887,71.998,71.9887,71.998,18924.0
2023-09-01 15:00:00,77.76,77.77,77.75,77.77,19579.0,71.998,72.0073,71.9887,72.0073,19579.0
2023-09-01 15:10:00,77.77,77.77,77.75,77.76,41673.0,72.0073,72.0073,71.9887,71.998,41673.0
2023-09-01 15:20:00,77.76,77.77,77.73,77.73,27265.0,71.998,72.0073,71.9702,71.9702,27265.0
2023-09-01 15:30:00,77.73,77.74,77.72,77.73,29816.0,71.9702,71.9795,71.961,71.9702,29816.0
2023-09-01 15:40:00,77.73,77.73,77.7,77.71,61563.0,71.9702,71.9702,71.9424,71.9517,61563.0
2023-09-01 15:50:00,77.72,77.72,77.69,77.7,141230.0,71.961,71.961,71.9332,71.9424,141230.0
2023-09-05 09:30:00,77.54,77.55,77.45,77.47,76823.0,71.7943,71.8036,71.711,71.7295,76823.0
2023-09-05 09:40:00,77.48,77.5,77.42,77.42,48823.0,71.7387,71.7573,71.6832,71.6832,48823.0
2023-09-05 09:50:00,77.42,77.43,77.38,77.41,121405.0,71.6832,71.6924,71.6462,71.6739,121405.0
2023-09-05 10:00:00,77.41,77.42,77.33,77.38,74404.0,71.6739,71.6832,71.5999,71.6462,74404.0
2023-09-05 10:10:00,77.38,77.41,77.36,77.39,72281.0,71.6462,71.6739,71.6276,71.6554,72281.0
2023-09-05 10:20:00,77.39,77.4,77.38,77.4,35763.0,71.6554,71.6647,71.6462,71.6647,35763.0
2023-09-05 10:30:00,77.39,77.42,77.37,77.4,74684.0,71.6554,71.6832,71.6369,71.6647,74684.0
2023-09-05 10:40:00,77.39,77.4,77.33,77.38,70677.0,71.6554,71.6647,71.5999,71.6462,70677.0
2023-09-05 10:50:00,77.38,77.39,77.36,77.36,33636.0,71.6462,71.6554,71.6276,71.6276,33636.0
2023-09-05 11:00:00,77.37,77.42,77.36,77.41,87263.0,71.6369,71.6832,71.6276,71.6739,87263.0
2023-09-05 11:10:00,77.4,77.41,77.35,77.36,42167.0,71.6647,71.6739,71.6184,71.6276,42167.0
2023-09-05 11:20:00,77.36,77.36,77.31,77.31,155783.0,71.6276,71.6276,71.5813,71.5813,155783.0
2023-09-05 11:30:00,77.31,77.32,77.29,77.32,78393.0,71.5813,71.5906,71.5628,71.5906,78393.0
2023-09-05 11:40:00,77.31,77.34,77.29,77.34,36877.0,71.5813,71.6091,71.5628,71.6091,36877.0
2023-09-05 11:50:00,77.34,77.36,77.33,77.34,76986.0,71.6091,71.6276,71.5999,71.6091,76986.0
2023-09-05 12:00:00,77.34,77.38,77.34,77.38,34956.0,71.6091,71.6462,71.6091,71.6462,34956.0
2023-09-05 12:10:00,77.38,77.38,77.36,77.36,69058.0,71.6462,71.6462,71.6276,71.6276,69058.0
2023-09-05 12:20:00,77.37,77.39,77.35,77.35,47039.0,71.6369,71.6554,71.6184,71.6184,47039.0
2023-09-05 12:30:00,77.35,77.39,77.35,77.38,30259.0,71.6184,71.6554,71.6184,71.6462,30259.0
2023-09-05 12:40:00,77.38,77.38,77.36,77.38,36082.0,71.6462,71.6462,71.6276,71.6462,36082.0
2023-09-05 12:50:00,77.38,77.4,77.37,77.38,47231.0,71.6462,71.6647,71.6369,71.6462,47231.0
2023-09-05 13:00:00,77.37,77.38,77.33,77.33,181574.0,71.6369,71.6462,71.5999,71.5999,181574.0
2023-09-05 13:10:00,77.34,77.34,77.31,77.33,57463.0,71.6091,71.6091,71.5813,71.5999,57463.0
2023-09-05 13:20:00,77.33,77.33,77.31,77.32,34708.0,71.5999,71.5999,71.5813,71.5906,34708.0
2023-09-05 13:30:00,77.31,77.32,77.3,77.31,32814.0,71.5813,71.5906,71.5721,71.5813,32814.0
2023-09-05 13:40:00,77.31,77.33,77.3,77.33,64610.0,71.5813,71.5999,71.5721,71.5999,64610.0
2023-09-05 13:50:00,77.32,77.33,77.31,77.31,45906.0,71.5906,71.5999,71.5813,71.5813,45906.0
2023-09-05 14:00:00,77.31,77.32,77.3,77.31,256447.0,71.5813,71.5906,71.5721,71.5813,256447.0
2023-09-05 14:10:00,77.31,77.34,77.3,77.34,50907.0,71.5813,71.6091,71.5721,71.6091,50907.0
2023-09-05 14:20:00,77.33,77.34,77.31,77.31,112464.0,71.5999,71.6091,71.5813,71.5813,112464.0
2023-09-05 14:30:00,77.31,77.32,77.3,77.31,50315.0,71.5813,71.5906,71.5721,71.5813,50315.0
2023-09-05 14:40:00,77.31,77.31,77.29,77.3,66305.0,71.5813,71.5813,71.5628,71.5721,66305.0
2023-09-05 14:50:00,77.3,77.31,77.29,77.3,96462.0,71.5721,71.5813,71.5628,71.5721,96462.0
2023-09-05 15:00:00,77.31,77.31,77.28,77.29,55590.0,71.5813,71.5813,71.5536,71.5628,55590.0
2023-09-05 15:10:00,77.29,77.3,77.28,77.3,61227.0,71.5628,71.5721,71.5536,71.5721,61227.0
2023-09-05 15:20:00,77.3,77.32,77.29,77.31,65496.0,71.5721,71.5906,71.5628,71.5813,65496.0
2023-09-05 15:30:00,77.31,77.33,77.3,77.31,91429.0,71.5813,71.5999,71.5721,71.5813,91429.0
2023-09-05 15:40:00,77.31,77.34,77.31,77.31,149947.0,71.5813,71.6091,71.5813,71.5813,149947.0
2023-09-05 15:50:00,77.31,77.32,77.26,77.28,302165.0,71.5813,71.5906,71.535,71.5536,302165.0
2023-09-06 09:30:00,77.29,77.32,77.27,77.3,102368.0,71.5628,71.5906,71.5443,71.5721,102368.0
2023-09-06 09:40:00,77.29,77.3,77.23,77.27,105646.0,71.5628,71.5721,71.5073,71.5443,105646.0
2023-09-06 09:50:00,77.27,77.3,77.25,77.29,79376.0,71.5443,71.5721,71.5258,71.5628,79376.0
2023-09-06 10:00:00,77.28,77.28,77.02,77.13,245368.0,71.5536,71.5536,71.3128,71.4147,245368.0
2023-09-06 10:10:00,77.13,77.17,77.11,77.14,77781.0,71.4147,71.4517,71.3962,71.4239,77781.0
2023-09-06 10:20:00,77.14,77.14,77.06,77.08,73269.0,71.4239,71.4239,71.3499,71.3684,73269.0
2023-09-06 10:30:00,77.07,77.09,77.05,77.06,189190.0,71.3591,71.3776,71.3406,71.3499,189190.0
2023-09-06 10:40:00,77.05,77.07,77.03,77.06,94354.0,71.3406,71.3591,71.3221,71.3499,94354.0
2023-09-06 10:50:00,77.07,77.08,77.05,77.07,66815.0,71.3591,71.3684,71.3406,71.3591,66815.0
2023-09-06 11:00:00,77.06,77.09,77.06,77.08,183330.0,71.3499,71.3776,71.3499,71.3684,183330.0
2023-09-06 11:10:00,77.08,77.08,77.04,77.05,141057.0,71.3684,71.3684,71.3313,71.3406,141057.0
2023-09-06 11:20:00,77.05,77.08,77.04,77.04,62357.0,71.3406,71.3684,71.3313,71.3313,62357.0
2023-09-06 11:30:00,77.04,77.06,77.03,77.06,59428.0,71.3313,71.3499,71.3221,71.3499,59428.0
2023-09-06 11:40:00,77.06,77.09,77.05,77.08,104666.0,71.3499,71.3776,71.3406,71.3684,104666.0
2023-09-06 11:50:00,77.08,77.08,77.06,77.06,39543.0,71.3684,71.3684,71.3499,71.3499,39543.0
2023-09-06 12:00:00,77.06,77.06,77.04,77.04,27556.0,71.3499,71.3499,71.3313,71.3313,27556.0
2023-09-06 12:10:00,77.04,77.05,77.03,77.04,41470.0,71.3313,71.3406,71.3221,71.3313,41470.0
2023-09-06 12:20:00,77.03,77.05,77.02,77.03,42679.0,71.3221,71.3406,71.3128,71.3221,42679.0
2023-09-06 12:30:00,77.03,77.05,77.02,77.05,44371.0,71.3221,71.3406,71.3128,71.3406,44371.0
2023-09-06 12:40:00,77.05,77.05,77.02,77.03,35574.0,71.3406,71.3406,71.3128,71.3221,35574.0
2023-09-06 12:50:00,77.04,77.05,77.01,77.03,74578.0,71.3313,71.3406,71.3036,71.3221,74578.0
2023-09-06 13:00:00,77.04,77.06,77.02,77.06,29787.0,71.3313,71.3499,71.3128,71.3499,29787.0
2023-09-06 13:10:00,77.06,77.08,77.06,77.06,39354.0,71.3499,71.3684,71.3499,71.3499,39354.0
2023-09-06 13:20:00,77.06,77.08,77.06,77.08,34226.0,71.3499,71.3684,71.3499,71.3684,34226.0
2023-09-06 13:30:00,77.08,77.08,77.05,77.06,89620.0,71.3684,71.3684,71.3406,71.3499,89620.0
2023-09-06 13:40:00,77.05,77.08,77.05,77.08,33287.0,71.3406,71.3684,71.3406,71.3684,33287.0
2023-09-06 13:50:00,77.08,77.09,77.07,77.09,42570.0,71.3684,71.3776,71.3591,71.3776,42570.0
2023-09-06 14:00:00,77.08,77.09,77.05,77.08,70469.0,71.3684,71.3776,71.3406,71.3684,70469.0
2023-09-06 14:10:00,77.08,77.08,77.05,77.06,70377.0,71.3684,71.3684,71.3406,71.3499,70377.0
2023-09-06 14:20:00,77.06,77.08,77.05,77.08,52704.0,71.3499,71.3684,71.3406,71.3684,52704.0
2023-09-06 14:30:00,77.08,77.09,77.07,77.09,144580.0,71.3684,71.3776,71.3591,71.3776,144580.0
2023-09-06 14:40:00,77.09,77.13,77.08,77.13,223243.0,71.3776,71.4147,71.3684,71.4147,223243.0
2023-09-06 14:50:00,77.13,77.15,77.12,77.12,180047.0,71.4147,71.4332,71.4054,71.4054,180047.0
2023-09-06 15:00:00,77.13,77.13,77.11,77.12,103037.0,71.4147,71.4147,71.3962,71.4054,103037.0
2023-09-06 15:10:00,77.12,77.12,77.1,77.11,119802.0,71.4054,71.4054,71.3869,71.3962,119802.0
2023-09-06 15:20:00,77.11,77.11,77.09,77.09,61661.0,71.3962,71.3962,71.3776,71.3776,61661.0
2023-09-06 15:30:00,77.09,77.1,77.08,77.1,82068.0,71.3776,71.3869,71.3684,71.3869,82068.0
2023-09-06 15:40:00,77.1,77.1,77.08,77.09,133825.0,71.3869,71.3869,71.3684,71.3776,133825.0
2023-09-06 15:50:00,77.09,77.1,77.08,77.09,153927.0,71.3776,71.3869,71.3684,71.3776,153927.0
2023-09-07 09:30:00,77.22,77.22,77.13,77.18,191700.0,71.498,71.498,71.4147,71.461,191700.0
2023-09-07 09:40:00,77.17,77.23,77.17,77.19,98097.0,71.4517,71.5073,71.4517,71.4702,98097.0
2023-09-07 09:50:00,77.19,77.19,77.13,77.16,72151.0,71.4702,71.4702,71.4147,71.4425,72151.0
2023-09-07 10:00:00,77.16,77.19,77.16,77.18,65336.0,71.4425,71.4702,71.4425,71.461,65336.0
2023-09-07 10:10:00,77.19,77.2,77.16,77.17,173735.0,71.4702,71.4795,71.4425,71.4517,173735.0
2023-09-07 10:20:00,77.17,77.2,77.16,77.19,85699.0,71.4517,71.4795,71.4425,71.4702,85699.0
2023-09-07 10:30:00,77.18,77.23,77.17,77.22,72701.0,71.461,71.5073,71.4517,71.498,72701.0
2023-09-07 10:40:00,77.23,77.27,77.22,77.23,67714.0,71.5073,71.5443,71.498,71.5073,67714.0
2023-09-07 10:50:00,77.23,77.24,77.19,77.2,86968.0,71.5073,71.5165,71.4702,71.4795,86968.0
2023-09-07 11:00:00,77.19,77.22,77.17,77.22,85028.0,71.4702,71.498,71.4517,71.498,85028.0
2023-09-07 11:10:00,77.22,77.24,77.21,77.23,64695.0,71.498,71.5165,71.4887,71.5073,64695.0
2023-09-07 11:20:00,77.23,77.23,77.21,77.23,550206.0,71.5073,71.5073,71.4887,71.5073,550206.0
2023-09-07 11:30:00,77.23,77.26,77.21,77.25,227455.0,71.5073,71.535,71.4887,71.5258,227455.0
2023-09-07 11:40:00,77.25,77.25,77.23,77.25,95962.0,71.5258,71.5258,71.5073,71.5258,95962.0
2023-09-07 11:50:00,77.25,77.28,77.23,77.28,261162.0,71.5258,71.5536,71.5073,71.5536,261162.0
2023-09-07 12:00:00,77.28,77.31,77.27,77.29,101273.0,71.5536,71.5813,71.5443,71.5628,101273.0
2023-09-07 12:10:00,77.29,77.3,77.28,77.3,52618.0,71.5628,71.5721,71.5536,71.5721,52618.0
2023-09-07 12:20:00,77.3,77.3,77.27,77.29,272047.0,71.5721,71.5721,71.5443,71.5628,272047.0
2023-09-07 12:30:00,77.29,77.29,77.27,77.29,100683.0,71.5628,71.5628,71.5443,71.5628,100683.0
2023-09-07 12:40:00,77.29,77.29,77.25,77.26,48475.0,71.5628,71.5628,71.5258,71.535,48475.0
2023-09-07 12:50:00,77.26,77.28,77.25,77.28,37567.0,71.535,71.5536,71.5258,71.5536,37567.0
2023-09-07 13:00:00,77.28,77.28,77.25,77.26,39246.0,71.5536,71.5536,71.5258,71.535,39246.0
2023-09-07 13:10:00,77.26,77.3,77.25,77.27,252614.0,71.535,71.5721,71.5258,71.5443,252614.0
2023-09-07 13:20:00,77.27,77.28,77.27,77.28,30994.0,71.5443,71.5536,71.5443,71.5536,30994.0
2023-09-07 13:30:00,77.28,77.31,77.28,77.29,44548.0,71.5536,71.5813,71.5536,71.5628,44548.0
2023-09-07 13:40:00,77.29,77.29,77.28,77.29,41126.0,71.5628,71.5628,71.5536,71.5628,41126.0
2023-09-07 13:50:00,77.29,77.29,77.28,77.29,89759.0,71.5628,71.5628,71.5536,71.5628,89759.0
2023-09-07 14:00:00,77.29,77.29,77.28,77.29,244988.0,71.5628,71.5628,71.5536,71.5628,244988.0
2023-09-07 14:10:00,77.29,77.3,77.28,77.3,68180.0,71.5628,71.5721,71.5536,71.5721,68180.0
2023-09-07 14:20:00,77.29,77.32,77.29,77.31,88784.0,71.5628,71.5906,71.5628,71.5813,88784.0
2023-09-07 14:30:00,77.31,77.32,77.31,77.31,189193.0,71.5813,71.5906,71.5813,71.5813,189193.0
2023-09-07 14:40:00,77.31,77.32,77.31,77.31,118051.0,71.5813,71.5906,71.5813,71.5813,118051.0
2023-09-07 14:50:00,77.32,77.37,77.31,77.36,102127.0,71.5906,71.6369,71.5813,71.6276,102127.0
2023-09-07 15:00:00,77.36,77.36,77.35,77.36,42219.0,71.6276,71.6276,71.6184,71.6276,42219.0
2023-09-07 15:10:00,77.36,77.36,77.32,77.32,81956.0,71.6276,71.6276,71.5906,71.5906,81956.0
2023-09-07 15:20:00,77.32,77.33,77.3,77.33,89002.0,71.5906,71.5999,71.5721,71.5999,89002.0
2023-09-07 15:30:00,77.33,77.35,77.31,77.34,1011449.0,71.5999,71.6184,71.5813,71.6091,1011449.0
2023-09-07 15:40:00,77.34,77.36,77.33,77.36,107500.0,71.6091,71.6276,71.5999,71.6276,107500.0
2023-09-07 15:50:00,77.36,77.39,77.35,77.38,256360.0,71.6276,71.6554,71.6184,71.6462,256360.0
2023-09-08 09:30:00,77.57,77.58,77.52,77.52,281800.0,71.8221,71.8313,71.7758,71.7758,281800.0
2023-09-08 09:40:00,77.52,77.57,77.51,77.57,64065.0,71.7758,71.8221,71.7665,71.8221,64065.0
2023-09-08 09:50:00,77.57,77.59,77.56,77.58,30933.0,71.8221,71.8406,71.8128,71.8313,30933.0
2023-09-08 10:00:00,77.58,77.63,77.57,77.63,209666.0,71.8313,71.8776,71.8221,71.8776,209666.0
2023-09-08 10:10:00,77.63,77.65,77.61,77.64,121856.0,71.8776,71.8961,71.8591,71.8869,121856.0
2023-09-08 10:20:00,77.64,77.65,77.62,77.65,293392.0,71.8869,71.8961,71.8684,71.8961,293392.0
2023-09-08 10:30:00,77.65,77.66,77.58,77.59,95259.0,71.8961,71.9054,71.8313,71.8406,95259.0
2023-09-08 10:40:00,77.59,77.6,77.57,77.58,79630.0,71.8406,71.8498,71.8221,71.8313,79630.0
2023-09-08 10:50:00,77.59,77.6,77.55,77.56,119027.0,71.8406,71.8498,71.8036,71.8128,119027.0
2023-09-08 11:00:00,77.56,77.58,77.51,77.53,279851.0,71.8128,71.8313,71.7665,71.785,279851.0
2023-09-08 11:10:00,77.53,77.56,77.52,77.54,188126.0,71.785,71.8128,71.7758,71.7943,188126.0
2023-09-08 11:20:00,77.54,77.55,77.51,77.53,183830.0,71.7943,71.8036,71.7665,71.785,183830.0
2023-09-08 11:30:00,77.53,77.53,77.5,77.51,43323.0,71.785,71.785,71.7573,71.7665,43323.0
2023-09-08 11:40:00,77.51,77.52,77.46,77.47,58394.0,71.7665,71.7758,71.7202,71.7295,58394.0
2023-09-08 11:50:00,77.47,77.47,77.43,77.44,171603.0,71.7295,71.7295,71.6924,71.7017,171603.0
2023-09-08 12:00:00,77.44,77.45,77.42,77.43,49827.0,71.7017,71.711,71.6832,71.6924,49827.0
2023-09-08 12:10:00,77.44,77.47,77.43,77.46,23408.0,71.7017,71.7295,71.6924,71.7202,23408.0
2023-09-08 12:20:00,77.47,77.47,77.45,77.45,349442.0,71.7295,71.7295,71.711,71.711,349442.0
2023-09-08 12:30:00,77.46,77.47,77.43,77.44,134810.0,71.7202,71.7295,71.6924,71.7017,134810.0
2023-09-08 12:40:00,77.43,77.44,77.42,77.43,32148.0,71.6924,71.7017,71.6832,71.6924,32148.0
2023-09-08 12:50:00,77.42,77.43,77.42,77.43,40958.0,71.6832,71.6924,71.6832,71.6924,40958.0
2023-09-08 13:00:00,77.42,77.43,77.42,77.43,57632.0,71.6832,71.6924,71.6832,71.6924,57632.0
2023-09-08 13:10:00,77.42,77.45,77.42,77.45,44399.0,71.6832,71.711,71.6832,71.711,44399.0
2023-09-08 13:20:00,77.45,77.45,77.41,77.42,44556.0,71.711,71.711,71.6739,71.6832,44556.0
2023-09-08 13:30:00,77.42,77.43,77.41,77.42,60550.0,71.6832,71.6924,71.6739,71.6832,60550.0
2023-09-08 13:40:00,77.42,77.43,77.41,77.42,50747.0,71.6832,71.6924,71.6739,71.6832,50747.0
2023-09-08 13:50:00,77.43,77.44,77.42,77.44,157096.0,71.6924,71.7017,71.6832,71.7017,157096.0
2023-09-08 14:00:00,77.44,77.45,77.43,77.44,31513.0,71.7017,71.711,71.6924,71.7017,31513.0
2023-09-08 14:10:00,77.44,77.44,77.42,77.44,56127.0,71.7017,71.7017,71.6832,71.7017,56127.0
2023-09-08 14:20:00,77.44,77.46,77.43,77.45,41025.0,71.7017,71.7202,71.6924,71.711,41025.0
2023-09-08 14:30:00,77.45,77.45,77.44,77.44,29062.0,71.711,71.711,71.7017,71.7017,29062.0
2023-09-08 14:40:00,77.45,77.45,77.42,77.42,47326.0,71.711,71.711,71.6832,71.6832,47326.0
2023-09-08 14:50:00,77.43,77.43,77.4,77.42,60160.0,71.6924,71.6924,71.6647,71.6832,60160.0
2023-09-08 15:00:00,77.42,77.42,77.39,77.4,35440.0,71.6832,71.6832,71.6554,71.6647,35440.0
2023-09-08 15:10:00,77.4,77.41,77.39,77.4,33617.0,71.6647,71.6739,71.6554,71.6647,33617.0
2023-09-08 15:20:00,77.41,77.41,77.4,77.4,35839.0,71.6739,71.6739,71.6647,71.6647,35839.0
2023-09-08 15:30:00,77.4,77.41,77.4,77.4,53085.0,71.6647,71.6739,71.6647,71.6647,53085.0
2023-09-08 15:40:00,77.4,77.4,77.39,77.4,60508.0,71.6647,71.6647,71.6554,71.6647,60508.0
2023-09-08 15:50:00,77.4,77.41,77.38,77.38,118045.0,71.6647,71.6739,71.6462,71.6462,118045.0
2023-09-11 09:30:00,77.32,77.36,77.29,77.3,102819.0,71.5906,71.6276,71.5628,71.5721,102819.0
2023-09-11 09:40:00,77.29,77.31,77.28,77.3,83051.0,71.5628,71.5813,71.5536,71.5721,83051.0
2023-09-11 09:50:00,77.29,77.37,77.29,77.36,58403.0,71.5628,71.6369,71.5628,71.6276,58403.0
2023-09-11 10:00:00,77.36,77.37,77.33,77.35,57147.0,71.6276,71.6369,71.5999,71.6184,57147.0
2023-09-11 10:10:00,77.36,77.37,77.34,77.34,46879.0,71.6276,71.6369,71.6091,71.6091,46879.0
2023-09-11 10:20:00,77.34,77.36,77.33,77.34,177076.0,71.6091,71.6276,71.5999,71.6091,177076.0
2023-09-11 10:30:00,77.34,77.34,77.29,77.31,66698.0,71.6091,71.6091,71.5628,71.5813,66698.0
2023-09-11 10:40:00,77.31,77.32,77.28,77.3,50418.0,71.5813,71.5906,71.5536,71.5721,50418.0
2023-09-11 10:50:00,77.3,77.31,77.25,77.26,32789.0,71.5721,71.5813,71.5258,71.535,32789.0
2023-09-11 11:00:00,77.26,77.27,77.25,77.25,44092.0,71.535,71.5443,71.5258,71.5258,44092.0
2023-09-11 11:10:00,77.25,77.26,77.24,77.25,81543.0,71.5258,71.535,71.5165,71.5258,81543.0
2023-09-11 11:20:00,77.25,77.27,77.24,77.26,137692.0,71.5258,71.5443,71.5165,71.535,137692.0
2023-09-11 11:30:00,77.27,77.28,77.26,77.28,173364.0,71.5443,71.5536,71.535,71.5536,173364.0
2023-09-11 11:40:00,77.28,77.28,77.26,77.27,76846.0,71.5536,71.5536,71.535,71.5443,76846.0
2023-09-11 11:50:00,77.27,77.28,77.26,77.26,55972.0,71.5443,71.5536,71.535,71.535,55972.0
2023-09-11 12:00:00,77.27,77.29,77.26,77.28,49004.0,71.5443,71.5628,71.535,71.5536,49004.0
2023-09-11 12:10:00,77.29,77.29,77.27,77.28,28051.0,71.5628,71.5628,71.5443,71.5536,28051.0
2023-09-11 12:20:00,77.29,77.32,77.28,77.31,23725.0,71.5628,71.5906,71.5536,71.5813,23725.0
2023-09-11 12:30:00,77.31,77.32,77.29,77.3,19482.0,71.5813,71.5906,71.5628,71.5721,19482.0
2023-09-11 12:40:00,77.3,77.3,77.28,77.3,46654.0,71.5721,71.5721,71.5536,71.5721,46654.0
2023-09-11 12:50:00,77.29,77.3,77.29,77.3,28229.0,71.5628,71.5721,71.5628,71.5721,28229.0
2023-09-11 13:00:00,77.3,77.3,77.26,77.29,162029.0,71.5721,71.5721,71.535,71.5628,162029.0
2023-09-11 13:10:00,77.29,77.3,77.27,77.27,26139.0,71.5628,71.5721,71.5443,71.5443,26139.0
2023-09-11 13:20:00,77.28,77.31,77.27,77.3,35435.0,71.5536,71.5813,71.5443,71.5721,35435.0
2023-09-11 13:30:00,77.31,77.33,77.3,77.33,87151.0,71.5813,71.5999,71.5721,71.5999,87151.0
2023-09-11 13:40:00,77.33,77.35,77.31,77.34,84977.0,71.5999,71.6184,71.5813,71.6091,84977.0
2023-09-11 13:50:00,77.34,77.35,77.33,77.34,22421.0,71.6091,71.6184,71.5999,71.6091,22421.0
2023-09-11 14:00:00,77.34,77.36,77.33,77.34,40774.0,71.6091,71.6276,71.5999,71.6091,40774.0
2023-09-11 14:10:00,77.33,77.36,77.33,77.35,40300.0,71.5999,71.6276,71.5999,71.6184,40300.0
2023-09-11 14:20:00,77.35,77.36,77.34,77.35,53653.0,71.6184,71.6276,71.6091,71.6184,53653.0
2023-09-11 14:30:00,77.35,77.36,77.34,77.34,95757.0,71.6184,71.6276,71.6091,71.6091,95757.0
2023-09-11 14:40:00,77.34,77.35,77.32,77.33,53669.0,71.6091,71.6184,71.5906,71.5999,53669.0
2023-09-11 14:50:00,77.33,77.34,77.32,77.33,115880.0,71.5999,71.6091,71.5906,71.5999,115880.0
2023-09-11 15:00:00,77.33,77.35,77.32,77.34,75742.0,71.5999,71.6184,71.5906,71.6091,75742.0
2023-09-11 15:10:00,77.34,77.34,77.3,77.31,145651.0,71.6091,71.6091,71.5721,71.5813,145651.0
2023-09-11 15:20:00,77.32,77.35,77.31,77.34,433508.0,71.5906,71.6184,71.5813,71.6091,433508.0
2023-09-11 15:30:00,77.33,77.37,77.33,77.36,92901.0,71.5999,71.6369,71.5999,71.6276,92901.0
2023-09-11 15:40:00,77.36,77.36,77.31,77.32,167821.0,71.6276,71.6276,71.5813,71.5906,167821.0
2023-09-11 15:50:00,77.31,77.32,77.3,77.3,158397.0,71.5813,71.5906,71.5721,71.5721,158397.0
2023-09-12 09:30:00,77.31,77.32,77.26,77.28,152312.0,71.5813,71.5906,71.535,71.5536,152312.0
2023-09-12 09:40:00,77.27,77.28,77.25,77.26,66305.0,71.5443,71.5536,71.5258,71.535,66305.0
2023-09-12 09:50:00,77.26,77.26,77.22,77.23,47194.0,71.535,71.535,71.498,71.5073,47194.0
2023-09-12 10:00:00,77.23,77.25,77.22,77.25,61264.0,71.5073,71.5258,71.498,71.5258,61264.0
2023-09-12 10:10:00,77.25,77.26,77.24,77.24,71596.0,71.5258,71.535,71.5165,71.5165,71596.0
2023-09-12 10:20:00,77.24,77.25,77.22,77.23,130105.0,71.5165,71.5258,71.498,71.5073,130105.0
2023-09-12 10:30:00,77.23,77.24,77.22,77.23,112640.0,71.5073,71.5165,71.498,71.5073,112640.0
2023-09-12 10:40:00,77.24,77.25,77.23,77.24,35762.0,71.5165,71.5258,71.5073,71.5165,35762.0
2023-09-12 10:50:00,77.23,77.25,77.22,77.23,49803.0,71.5073,71.5258,71.498,71.5073,49803.0
2023-09-12 11:00:00,77.23,77.27,77.23,77.26,50144.0,71.5073,71.5443,71.5073,71.535,50144.0
2023-09-12 11:10:00,77.26,77.27,77.23,77.23,43951.0,71.535,71.5443,71.5073,71.5073,43951.0
2023-09-12 11:20:00,77.23,77.27,77.22,77.26,58685.0,71.5073,71.5443,71.498,71.535,58685.0
2023-09-12 11:30:00,77.26,77.26,77.25,77.26,68246.0,71.535,71.535,71.5258,71.535,68246.0
2023-09-12 11:40:00,77.26,77.27,77.25,77.26,43657.0,71.535,71.5443,71.5258,71.535,43657.0
2023-09-12 11:50:00,77.27,77.27,77.26,77.27,26657.0,71.5443,71.5443,71.535,71.5443,26657.0
2023-09-12 12:00:00,77.27,77.28,77.25,77.27,41724.0,71.5443,71.5536,71.5258,71.5443,41724.0
2023-09-12 12:10:00,77.27,77.27,77.25,77.27,26644.0,71.5443,71.5443,71.5258,71.5443,26644.0
2023-09-12 12:20:00,77.27,77.29,77.26,77.27,47665.0,71.5443,71.5628,71.535,71.5443,47665.0
2023-09-12 12:30:00,77.27,77.27,77.24,77.25,34469.0,71.5443,71.5443,71.5165,71.5258,34469.0
2023-09-12 12:40:00,77.25,77.26,77.23,77.25,137395.0,71.5258,71.535,71.5073,71.5258,137395.0
2023-09-12 12:50:00,77.25,77.25,77.21,77.21,61025.0,71.5258,71.5258,71.4887,71.4887,61025.0
2023-09-12 13:00:00,77.21,77.24,77.21,77.22,76458.0,71.4887,71.5165,71.4887,71.498,76458.0
2023-09-12 13:10:00,77.21,77.23,77.21,77.23,44172.0,71.4887,71.5073,71.4887,71.5073,44172.0
2023-09-12 13:20:00,77.22,77.25,77.22,77.23,59207.0,71.498,71.5258,71.498,71.5073,59207.0
2023-09-12 13:30:00,77.23,77.25,77.22,77.25,39299.0,71.5073,71.5258,71.498,71.5258,39299.0
2023-09-12 13:40:00,77.25,77.26,77.24,77.25,32040.0,71.5258,71.535,71.5165,71.5258,32040.0
2023-09-12 13:50:00,77.25,77.26,77.24,77.25,35437.0,71.5258,71.535,71.5165,71.5258,35437.0
2023-09-12 14:00:00,77.25,77.26,77.24,77.26,144334.0,71.5258,71.535,71.5165,71.535,144334.0
2023-09-12 14:10:00,77.25,77.26,77.23,77.26,118374.0,71.5258,71.535,71.5073,71.535,118374.0
2023-09-12 14:20:00,77.26,77.31,77.25,77.3,170315.0,71.535,71.5813,71.5258,71.5721,170315.0
2023-09-12 14:30:00,77.3,77.3,77.27,77.28,83279.0,71.5721,71.5721,71.5443,71.5536,83279.0
2023-09-12 14:40:00,77.28,77.29,77.28,77.28,38253.0,71.5536,71.5628,71.5536,71.5536,38253.0
2023-09-12 14:50:00,77.28,77.3,77.28,77.3,50532.0,71.5536,71.5721,71.5536,71.5721,50532.0
2023-09-12 15:00:00,77.3,77.32,77.29,77.31,85309.0,71.5721,71.5906,71.5628,71.5813,85309.0
2023-09-12 15:10:00,77.31,77.32,77.28,77.3,61359.0,71.5813,71.5906,71.5536,71.5721,61359.0
2023-09-12 15:20:00,77.31,77.31,77.29,77.3,55280.0,71.5813,71.5813,71.5628,71.5721,55280.0
2023-09-12 15:30:00,77.31,77.31,77.29,77.3,96947.0,71.5813,71.5813,71.5628,71.5721,96947.0
2023-09-12 15:40:00,77.29,77.31,77.28,77.29,91995.0,71.5628,71.5813,71.5536,71.5628,91995.0
2023-09-12 15:50:00,77.29,77.29,77.27,77.28,205693.0,71.5628,71.5628,71.5443,71.5536,205693.0
2023-09-13 09:30:00,77.15,77.33,77.15,77.31,64741.0,71.4332,71.5999,71.4332,71.5813,64741.0
2023-09-13 09:40:00,77.31,77.35,77.29,77.34,64861.0,71.5813,71.6184,71.5628,71.6091,64861.0
2023-09-13 09:50:00,77.34,77.35,77.28,77.29,207141.0,71.6091,71.6184,71.5536,71.5628,207141.0
2023-09-13 10:00:00,77.29,77.3,77.22,77.24,93213.0,71.5628,71.5721,71.498,71.5165,93213.0
2023-09-13 10:10:00,77.25,77.27,77.22,77.23,83801.0,71.5258,71.5443,71.498,71.5073,83801.0
2023-09-13 10:20:00,77.23,77.26,77.22,77.25,65270.0,71.5073,71.535,71.498,71.5258,65270.0
2023-09-13 10:30:00,77.25,77.27,77.24,77.27,96006.0,71.5258,71.5443,71.5165,71.5443,96006.0
2023-09-13 10:40:00,77.27,77.29,77.25,77.26,68831.0,71.5443,71.5628,71.5258,71.535,68831.0
2023-09-13 10:50:00,77.26,77.28,77.26,77.27,44236.0,71.535,71.5536,71.535,71.5443,44236.0
2023-09-13 11:00:00,77.27,77.29,77.26,77.26,55577.0,71.5443,71.5628,71.535,71.535,55577.0
2023-09-13 11:10:00,77.26,77.28,77.24,77.28,92798.0,71.535,71.5536,71.5165,71.5536,92798.0
2023-09-13 11:20:00,77.27,77.3,77.27,77.3,77365.0,71.5443,71.5721,71.5443,71.5721,77365.0
2023-09-13 11:30:00,77.3,77.3,77.28,77.29,67735.0,71.5721,71.5721,71.5536,71.5628,67735.0
2023-09-13 11:40:00,77.29,77.3,77.26,77.27,134211.0,71.5628,71.5721,71.535,71.5443,134211.0
2023-09-13 11:50:00,77.26,77.3,77.25,77.3,101872.0,71.535,71.5721,71.5258,71.5721,101872.0
2023-09-13 12:00:00,77.29,77.32,77.28,77.32,63386.0,71.5628,71.5906,71.5536,71.5906,63386.0
2023-09-13 12:10:00,77.31,77.37,77.31,77.37,37045.0,71.5813,71.6369,71.5813,71.6369,37045.0
2023-09-13 12:20:00,77.37,77.41,77.36,77.41,184319.0,71.6369,71.6739,71.6276,71.6739,184319.0
2023-09-13 12:30:00,77.41,77.42,77.4,77.41,27935.0,71.6739,71.6832,71.6647,71.6739,27935.0
2023-09-13 12:40:00,77.41,77.41,77.39,77.4,59034.0,71.6739,71.6739,71.6554,71.6647,59034.0
2023-09-13 12:50:00,77.39,77.4,77.37,77.39,24056.0,71.6554,71.6647,71.6369,71.6554,24056.0
2023-09-13 13:00:00,77.39,77.4,77.34,77.37,177490.0,71.6554,71.6647,71.6091,71.6369,177490.0
2023-09-13 13:10:00,77.37,77.45,77.35,77.41,119068.0,71.6369,71.711,71.6184,71.6739,119068.0
2023-09-13 13:20:00,77.4,77.42,77.38,77.39,124782.0,71.6647,71.6832,71.6462,71.6554,124782.0
2023-09-13 13:30:00,77.38,77.42,77.38,77.41,50659.0,71.6462,71.6832,71.6462,71.6739,50659.0
2023-09-13 13:40:00,77.41,77.44,77.41,77.44,45194.0,71.6739,71.7017,71.6739,71.7017,45194.0
2023-09-13 13:50:00,77.44,77.45,77.42,77.44,87657.0,71.7017,71.711,71.6832,71.7017,87657.0
2023-09-13 14:00:00,77.44,77.46,77.42,77.42,316686.0,71.7017,71.7202,71.6832,71.6832,316686.0
2023-09-13 14:10:00,77.42,77.43,77.41,77.42,50171.0,71.6832,71.6924,71.6739,71.6832,50171.0
2023-09-13 14:20:00,77.42,77.45,77.41,77.44,80436.0,71.6832,71.711,71.6739,71.7017,80436.0
2023-09-13 14:30:00,77.44,77.45,77.42,77.42,61559.0,71.7017,71.711,71.6832,71.6832,61559.0
2023-09-13 14:40:00,77.42,77.43,77.4,77.4,124083.0,71.6832,71.6924,71.6647,71.6647,124083.0
2023-09-13 14:50:00,77.4,77.41,77.38,77.4,66339.0,71.6647,71.6739,71.6462,71.6647,66339.0
2023-09-13 15:00:00,77.4,77.41,77.39,77.41,142678.0,71.6647,71.6739,71.6554,71.6739,142678.0
2023-09-13 15:10:00,77.41,77.41,77.38,77.39,75740.0,71.6739,71.6739,71.6462,71.6554,75740.0
2023-09-13 15:20:00,77.39,77.4,77.38,77.39,57756.0,71.6554,71.6647,71.6462,71.6554,57756.0
2023-09-13 15:30:00,77.39,77.39,77.37,77.39,308331.0,71.6554,71.6554,71.6369,71.6554,308331.0
2023-09-13 15:40:00,77.39,77.4,77.38,77.39,124652.0,71.6554,71.6647,71.6462,71.6554,124652.0
2023-09-13 15:50:00,77.39,77.42,77.39,77.42,212343.0,71.6554,71.6832,71.6554,71.6832,212343.0
2023-09-14 09:30:00,77.55,77.58,77.5,77.56,165871.0,71.8036,71.8313,71.7573,71.8128,165871.0
2023-09-14 09:40:00,77.55,77.56,77.48,77.48,50748.0,71.8036,71.8128,71.7387,71.7387,50748.0
2023-09-14 09:50:00,77.48,77.49,77.36,77.38,91705.0,71.7387,71.748,71.6276,71.6462,91705.0
2023-09-14 10:00:00,77.39,77.4,77.34,77.34,126711.0,71.6554,71.6647,71.6091,71.6091,126711.0
2023-09-14 10:10:00,77.34,77.38,77.31,77.34,165999.0,71.6091,71.6462,71.5813,71.6091,165999.0
2023-09-14 10:20:00,77.35,77.39,77.33,77.39,53306.0,71.6184,71.6554,71.5999,71.6554,53306.0
2023-09-14 10:30:00,77.38,77.45,77.37,77.45,68240.0,71.6462,71.711,71.6369,71.711,68240.0
2023-09-14 10:40:00,77.45,77.49,77.44,77.48,74052.0,71.711,71.748,71.7017,71.7387,74052.0
2023-09-14 10:50:00,77.48,77.51,77.47,77.48,42367.0,71.7387,71.7665,71.7295,71.7387,42367.0
2023-09-14 11:00:00,77.48,77.53,77.48,77.5,734225.0,71.7387,71.785,71.7387,71.7573,734225.0
2023-09-14 11:10:00,77.51,77.52,77.48,77.5,341783.0,71.7665,71.7758,71.7387,71.7573,341783.0
2023-09-14 11:20:00,77.49,77.5,77.44,77.44,38163.0,71.748,71.7573,71.7017,71.7017,38163.0
2023-09-14 11:30:00,77.45,77.46,77.41,77.42,38797.0,71.711,71.7202,71.6739,71.6832,38797.0
2023-09-14 11:40:00,77.42,77.43,77.4,77.42,39294.0,71.6832,71.6924,71.6647,71.6832,39294.0
2023-09-14 11:50:00,77.42,77.44,77.4,77.41,31472.0,71.6832,71.7017,71.6647,71.6739,31472.0
2023-09-14 12:00:00,77.4,77.42,77.4,77.41,209184.0,71.6647,71.6832,71.6647,71.6739,209184.0
2023-09-14 12:10:00,77.41,77.42,77.39,77.4,81393.0,71.6739,71.6832,71.6554,71.6647,81393.0
2023-09-14 12:20:00,77.41,77.41,77.35,77.36,44027.0,71.6739,71.6739,71.6184,71.6276,44027.0
2023-09-14 12:30:00,77.36,77.37,77.35,77.36,166120.0,71.6276,71.6369,71.6184,71.6276,166120.0
2023-09-14 12:40:00,77.36,77.36,77.34,77.36,37031.0,71.6276,71.6276,71.6091,71.6276,37031.0
2023-09-14 12:50:00,77.36,77.37,77.34,77.34,231236.0,71.6276,71.6369,71.6091,71.6091,231236.0
2023-09-14 13:00:00,77.34,77.35,77.34,77.34,72176.0,71.6091,71.6184,71.6091,71.6091,72176.0
2023-09-14 13:10:00,77.35,77.36,77.34,77.34,247115.0,71.6184,71.6276,71.6091,71.6091,247115.0
2023-09-14 13:20:00,77.34,77.35,77.34,77.35,41850.0,71.6091,71.6184,71.6091,71.6184,41850.0
2023-09-14 13:30:00,77.34,77.35,77.33,77.34,316982.0,71.6091,71.6184,71.5999,71.6091,316982.0
2023-09-14 13:40:00,77.34,77.35,77.31,77.31,65901.0,71.6091,71.6184,71.5813,71.5813,65901.0
2023-09-14 13:50:00,77.31,77.34,77.31,77.33,164330.0,71.5813,71.6091,71.5813,71.5999,164330.0
2023-09-14 14:00:00,77.33,77.37,77.32,77.36,43569.0,71.5999,71.6369,71.5906,71.6276,43569.0
2023-09-14 14:10:00,77.36,77.37,77.34,77.35,57006.0,71.6276,71.6369,71.6091,71.6184,57006.0
2023-09-14 14:20:00,77.34,77.37,77.34,77.37,419317.0,71.6091,71.6369,71.6091,71.6369,419317.0
2023-09-14 14:30:00,77.37,77.37,77.34,77.35,49495.0,71.6369,71.6369,71.6091,71.6184,49495.0
2023-09-14 14:40:00,77.36,77.37,77.35,77.36,140628.0,71.6276,71.6369,71.6184,71.6276,140628.0
2023-09-14 14:50:00,77.36,77.37,77.33,77.33,177672.0,71.6276,71.6369,71.5999,71.5999,177672.0
2023-09-14 15:00:00,77.33,77.35,77.33,77.34,48040.0,71.5999,71.6184,71.5999,71.6091,48040.0
2023-09-14 15:10:00,77.34,77.36,77.34,77.34,130998.0,71.6091,71.6276,71.6091,71.6091,130998.0
2023-09-14 15:20:00,77.34,77.35,77.32,77.35,214576.0,71.6091,71.6184,71.5906,71.6184,214576.0
2023-09-14 15:30:00,77.34,77.35,77.32,77.32,362366.0,71.6091,71.6184,71.5906,71.5906,362366.0
2023-09-14 15:40:00,77.33,77.34,77.29,77.32,672804.0,71.5999,71.6091,71.5628,71.5906,672804.0
2023-09-14 15:50:00,77.33,77.34,77.32,77.33,275361.0,71.5999,71.6091,71.5906,71.5999,275361.0
2023-09-15 09:30:00,77.29,77.31,77.2,77.22,73624.0,71.5628,71.5813,71.4795,71.498,73624.0
2023-09-15 09:40:00,77.22,77.22,77.12,77.16,251424.0,71.498,71.498,71.4054,71.4425,251424.0
2023-09-15 09:50:00,77.16,77.16,77.1,77.11,153074.0,71.4425,71.4425,71.3869,71.3962,153074.0
2023-09-15 10:00:00,77.12,77.28,77.12,77.22,121410.0,71.4054,71.5536,71.4054,71.498,121410.0
2023-09-15 10:10:00,77.22,77.23,77.15,77.21,53163.0,71.498,71.5073,71.4332,71.4887,53163.0
2023-09-15 10:20:00,77.2,77.21,77.16,77.18,250763.0,71.4795,71.4887,71.4425,71.461,250763.0
2023-09-15 10:30:00,77.18,77.2,77.17,77.2,148913.0,71.461,71.4795,71.4517,71.4795,148913.0
2023-09-15 10:40:00,77.2,77.21,77.17,77.18,82882.0,71.4795,71.4887,71.4517,71.461,82882.0
2023-09-15 10:50:00,77.17,77.18,77.15,77.16,54220.0,71.4517,71.461,71.4332,71.4425,54220.0
2023-09-15 11:00:00,77.15,77.19,77.14,77.18,73168.0,71.4332,71.4702,71.4239,71.461,73168.0
2023-09-15 11:10:00,77.17,77.18,77.15,77.15,174361.0,71.4517,71.461,71.4332,71.4332,174361.0
2023-09-15 11:20:00,77.16,77.17,77.15,77.17,162674.0,71.4425,71.4517,71.4332,71.4517,162674.0
2023-09-15 11:30:00,77.17,77.18,77.16,77.17,40371.0,71.4517,71.461,71.4425,71.4517,40371.0
2023-09-15 11:40:00,77.17,77.18,77.16,77.16,72751.0,71.4517,71.461,71.4425,71.4425,72751.0
2023-09-15 11:50:00,77.17,77.17,77.13,77.14,37826.0,71.4517,71.4517,71.4147,71.4239,37826.0
2023-09-15 12:00:00,77.14,77.16,77.14,77.16,23586.0,71.4239,71.4425,71.4239,71.4425,23586.0
2023-09-15 12:10:00,77.15,77.16,77.13,77.15,47351.0,71.4332,71.4425,71.4147,71.4332,47351.0
2023-09-15 12:20:00,77.15,77.15,77.13,77.14,26418.0,71.4332,71.4332,71.4147,71.4239,26418.0
2023-09-15 12:30:00,77.15,77.17,77.14,77.16,41927.0,71.4332,71.4517,71.4239,71.4425,41927.0
2023-09-15 12:40:00,77.16,77.19,77.16,77.19,54070.0,71.4425,71.4702,71.4425,71.4702,54070.0
2023-09-15 12:50:00,77.19,77.2,77.17,77.19,102044.0,71.4702,71.4795,71.4517,71.4702,102044.0
2023-09-15 13:00:00,77.2,77.2,77.18,77.18,37360.0,71.4795,71.4795,71.461,71.461,37360.0
2023-09-15 13:10:00,77.18,77.2,77.18,77.2,255870.0,71.461,71.4795,71.461,71.4795,255870.0
2023-09-15 13:20:00,77.2,77.21,77.19,77.2,25231.0,71.4795,71.4887,71.4702,71.4795,25231.0
2023-09-15 13:30:00,77.2,77.22,77.19,77.22,40782.0,71.4795,71.498,71.4702,71.498,40782.0
2023-09-15 13:40:00,77.22,77.25,77.21,77.25,50526.0,71.498,71.5258,71.4887,71.5258,50526.0
2023-09-15 13:50:00,77.25,77.25,77.24,77.24,102593.0,71.5258,71.5258,71.5165,71.5165,102593.0
2023-09-15 14:00:00,77.25,77.25,77.24,77.24,138903.0,71.5258,71.5258,71.5165,71.5165,138903.0
2023-09-15 14:10:00,77.24,77.25,77.22,77.24,62389.0,71.5165,71.5258,71.498,71.5165,62389.0
2023-09-15 14:20:00,77.23,77.24,77.22,77.23,87176.0,71.5073,71.5165,71.498,71.5073,87176.0
2023-09-15 14:30:00,77.23,77.24,77.21,77.23,405429.0,71.5073,71.5165,71.4887,71.5073,405429.0
2023-09-15 14:40:00,77.23,77.23,77.21,77.22,183756.0,71.5073,71.5073,71.4887,71.498,183756.0
2023-09-15 14:50:00,77.22,77.22,77.21,77.22,41430.0,71.498,71.498,71.4887,71.498,41430.0
2023-09-15 15:00:00,77.22,77.22,77.21,77.22,34494.0,71.498,71.498,71.4887,71.498,34494.0
2023-09-15 15:10:00,77.22,77.23,77.21,77.23,39705.0,71.498,71.5073,71.4887,71.5073,39705.0
2023-09-15 15:20:00,77.23,77.23,77.22,77.23,52574.0,71.5073,71.5073,71.498,71.5073,52574.0
2023-09-15 15:30:00,77.23,77.23,77.22,77.22,134964.0,71.5073,71.5073,71.498,71.498,134964.0
2023-09-15 15:40:00,77.22,77.22,77.2,77.2,87481.0,71.498,71.498,71.4795,71.4795,87481.0
2023-09-15 15:50:00,77.2,77.22,77.19,77.19,306532.0,71.4795,71.498,71.4702,71.4702,306532.0
2023-09-18 09:30:00,77.12,77.15,77.11,77.15,41936.0,71.4054,71.4332,71.3962,71.4332,41936.0
2023-09-18 09:40:00,77.15,77.2,77.14,77.17,51995.0,71.4332,71.4795,71.4239,71.4517,51995.0
2023-09-18 09:50:00,77.17,77.18,77.12,77.13,24353.0,71.4517,71.461,71.4054,71.4147,24353.0
2023-09-18 10:00:00,77.12,77.14,77.1,77.14,113537.0,71.4054,71.4239,71.3869,71.4239,113537.0
2023-09-18 10:10:00,77.14,77.19,77.13,77.18,51628.0,71.4239,71.4702,71.4147,71.461,51628.0
2023-09-18 10:20:00,77.18,77.19,77.17,77.17,28456.0,71.461,71.4702,71.4517,71.4517,28456.0
2023-09-18 10:30:00,77.18,77.19,77.15,77.16,30361.0,71.461,71.4702,71.4332,71.4425,30361.0
2023-09-18 10:40:00,77.16,77.19,77.16,77.19,29422.0,71.4425,71.4702,71.4425,71.4702,29422.0
2023-09-18 10:50:00,77.19,77.2,77.18,77.19,26208.0,71.4702,71.4795,71.461,71.4702,26208.0
2023-09-18 11:00:00,77.19,77.19,77.16,77.16,17898.0,71.4702,71.4702,71.4425,71.4425,17898.0
2023-09-18 11:10:00,77.15,77.17,77.13,77.17,31575.0,71.4332,71.4517,71.4147,71.4517,31575.0
2023-09-18 11:20:00,77.16,77.18,77.16,77.17,23163.0,71.4425,71.461,71.4425,71.4517,23163.0
2023-09-18 11:30:00,77.17,77.21,77.16,77.2,29828.0,71.4517,71.4887,71.4425,71.4795,29828.0
2023-09-18 11:40:00,77.21,77.22,77.21,77.21,23169.0,71.4887,71.498,71.4887,71.4887,23169.0
2023-09-18 11:50:00,77.22,77.22,77.2,77.22,154701.0,71.498,71.498,71.4795,71.498,154701.0
2023-09-18 12:00:00,77.22,77.23,77.2,77.22,128113.0,71.498,71.5073,71.4795,71.498,128113.0
2023-09-18 12:10:00,77.22,77.23,77.2,77.23,14568.0,71.498,71.5073,71.4795,71.5073,14568.0
2023-09-18 12:20:00,77.23,77.24,77.22,77.24,112616.0,71.5073,71.5165,71.498,71.5165,112616.0
2023-09-18 12:30:00,77.23,77.25,77.22,77.23,10333.0,71.5073,71.5258,71.498,71.5073,10333.0
2023-09-18 12:40:00,77.24,77.24,77.21,77.24,20836.0,71.5165,71.5165,71.4887,71.5165,20836.0
2023-09-18 12:50:00,77.25,77.27,77.24,77.27,156369.0,71.5258,71.5443,71.5165,71.5443,156369.0
2023-09-18 13:00:00,77.27,77.29,77.26,77.28,20760.0,71.5443,71.5628,71.535,71.5536,20760.0
2023-09-18 13:10:00,77.28,77.29,77.26,77.28,18589.0,71.5536,71.5628,71.535,71.5536,18589.0
2023-09-18 13:20:00,77.29,77.29,77.27,77.28,31473.0,71.5628,71.5628,71.5443,71.5536,31473.0
2023-09-18 13:30:00,77.27,77.28,77.26,77.27,32838.0,71.5443,71.5536,71.535,71.5443,32838.0
2023-09-18 13:40:00,77.27,77.28,77.26,77.28,26842.0,71.5443,71.5536,71.535,71.5536,26842.0
2023-09-18 13:50:00,77.28,77.28,77.26,77.26,22238.0,71.5536,71.5536,71.535,71.535,22238.0
2023-09-18 14:00:00,77.27,77.27,77.25,77.26,26635.0,71.5443,71.5443,71.5258,71.535,26635.0
2023-09-18 14:10:00,77.26,77.26,77.24,77.24,32969.0,71.535,71.535,71.5165,71.5165,32969.0
2023-09-18 14:20:00,77.24,77.25,77.23,77.23,26599.0,71.5165,71.5258,71.5073,71.5073,26599.0
2023-09-18 14:30:00,77.23,77.25,77.23,77.23,25060.0,71.5073,71.5258,71.5073,71.5073,25060.0
2023-09-18 14:40:00,77.23,77.24,77.21,77.23,33254.0,71.5073,71.5165,71.4887,71.5073,33254.0
2023-09-18 14:50:00,77.22,77.25,77.22,77.24,17281.0,71.498,71.5258,71.498,71.5165,17281.0
2023-09-18 15:00:00,77.25,77.26,77.23,77.24,25870.0,71.5258,71.535,71.5073,71.5165,25870.0
2023-09-18 15:10:00,77.24,77.25,77.22,77.25,23097.0,71.5165,71.5258,71.498,71.5258,23097.0
2023-09-18 15:20:00,77.25,77.25,77.23,77.25,44089.0,71.5258,71.5258,71.5073,71.5258,44089.0
2023-09-18 15:30:00,77.25,77.26,77.24,77.26,50489.0,71.5258,71.535,71.5165,71.535,50489.0
2023-09-18 15:40:00,77.26,77.29,77.25,77.28,217167.0,71.535,71.5628,71.5258,71.5536,217167.0
2023-09-18 15:50:00,77.28,77.3,77.26,77.28,96072.0,71.5536,71.5721,71.535,71.5536,96072.0
2023-09-19 09:30:00,77.1,77.16,77.07,77.08,54385.0,71.3869,71.4425,71.3591,71.3684,54385.0
2023-09-19 09:40:00,77.09,77.18,77.08,77.15,45919.0,71.3776,71.461,71.3684,71.4332,45919.0
2023-09-19 09:50:00,77.14,77.17,77.1,77.12,78995.0,71.4239,71.4517,71.3869,71.4054,78995.0
2023-09-19 10:00:00,77.12,77.14,77.1,77.13,44081.0,71.4054,71.4239,71.3869,71.4147,44081.0
2023-09-19 10:10:00,77.13,77.13,77.09,77.12,38978.0,71.4147,71.4147,71.3776,71.4054,38978.0
2023-09-19 10:20:00,77.11,77.14,77.1,77.11,54051.0,71.3962,71.4239,71.3869,71.3962,54051.0
2023-09-19 10:30:00,77.11,77.14,77.1,77.13,32702.0,71.3962,71.4239,71.3869,71.4147,32702.0
2023-09-19 10:40:00,77.13,77.17,77.11,77.12,48960.0,71.4147,71.4517,71.3962,71.4054,48960.0
2023-09-19 10:50:00,77.11,77.13,77.1,77.11,35961.0,71.3962,71.4147,71.3869,71.3962,35961.0
2023-09-19 11:00:00,77.12,77.14,77.1,77.14,144155.0,71.4054,71.4239,71.3869,71.4239,144155.0
2023-09-19 11:10:00,77.14,77.14,77.09,77.1,103222.0,71.4239,71.4239,71.3776,71.3869,103222.0
2023-09-19 11:20:00,77.1,77.1,77.08,77.08,52819.0,71.3869,71.3869,71.3684,71.3684,52819.0
2023-09-19 11:30:00,77.08,77.09,77.06,77.09,53526.0,71.3684,71.3776,71.3499,71.3776,53526.0
2023-09-19 11:40:00,77.09,77.1,77.07,77.08,33624.0,71.3776,71.3869,71.3591,71.3684,33624.0
2023-09-19 11:50:00,77.08,77.1,77.06,77.09,53174.0,71.3684,71.3869,71.3499,71.3776,53174.0
2023-09-19 12:00:00,77.09,77.11,77.08,77.11,294268.0,71.3776,71.3962,71.3684,71.3962,294268.0
2023-09-19 12:10:00,77.1,77.12,77.09,77.1,105491.0,71.3869,71.4054,71.3776,71.3869,105491.0
2023-09-19 12:20:00,77.1,77.12,77.09,77.09,34119.0,71.3869,71.4054,71.3776,71.3776,34119.0
2023-09-19 12:30:00,77.1,77.11,77.08,77.1,24922.0,71.3869,71.3962,71.3684,71.3869,24922.0
2023-09-19 12:40:00,77.11,77.12,77.09,77.11,30984.0,71.3962,71.4054,71.3776,71.3962,30984.0
2023-09-19 12:50:00,77.11,77.12,77.09,77.09,43138.0,71.3962,71.4054,71.3776,71.3776,43138.0
2023-09-19 13:00:00,77.1,77.14,77.08,77.12,63552.0,71.3869,71.4239,71.3684,71.4054,63552.0
2023-09-19 13:10:00,77.11,77.12,77.09,77.11,254535.0,71.3962,71.4054,71.3776,71.3962,254535.0
2023-09-19 13:20:00,77.11,77.13,77.1,77.13,59569.0,71.3962,71.4147,71.3869,71.4147,59569.0
2023-09-19 13:30:00,77.13,77.15,77.12,77.14,143431.0,71.4147,71.4332,71.4054,71.4239,143431.0
2023-09-19 13:40:00,77.14,77.14,77.11,77.12,23603.0,71.4239,71.4239,71.3962,71.4054,23603.0
2023-09-19 13:50:00,77.12,77.12,77.09,77.11,30205.0,71.4054,71.4054,71.3776,71.3962,30205.0
2023-09-19 14:00:00,77.11,77.12,77.09,77.1,38877.0,71.3962,71.4054,71.3776,71.3869,38877.0
2023-09-19 14:10:00,77.09,77.09,77.05,77.06,63011.0,71.3776,71.3776,71.3406,71.3499,63011.0
2023-09-19 14:20:00,77.07,77.07,77.05,77.07,41930.0,71.3591,71.3591,71.3406,71.3591,41930.0
2023-09-19 14:30:00,77.07,77.08,77.05,77.06,43100.0,71.3591,71.3684,71.3406,71.3499,43100.0
2023-09-19 14:40:00,77.06,77.07,77.02,77.03,62217.0,71.3499,71.3591,71.3128,71.3221,62217.0
2023-09-19 14:50:00,77.03,77.06,77.01,77.01,56777.0,71.3221,71.3499,71.3036,71.3036,56777.0
2023-09-19 15:00:00,77.02,77.05,77.01,77.04,39522.0,71.3128,71.3406,71.3036,71.3313,39522.0
2023-09-19 15:10:00,77.03,77.04,77.01,77.02,30918.0,71.3221,71.3313,71.3036,71.3128,30918.0
2023-09-19 15:20:00,77.02,77.03,77.01,77.02,41459.0,71.3128,71.3221,71.3036,71.3128,41459.0
2023-09-19 15:30:00,77.03,77.04,77.01,77.03,139984.0,71.3221,71.3313,71.3036,71.3221,139984.0
2023-09-19 15:40:00,77.03,77.05,77.02,77.03,43364.0,71.3221,71.3406,71.3128,71.3221,43364.0
2023-09-19 15:50:00,77.02,77.04,77.01,77.02,218132.0,71.3128,71.3313,71.3036,71.3128,218132.0
2023-09-20 09:30:00,77.25,77.29,77.24,77.26,182511.0,71.5258,71.5628,71.5165,71.535,182511.0
2023-09-20 09:40:00,77.26,77.29,77.25,77.27,111607.0,71.535,71.5628,71.5258,71.5443,111607.0
2023-09-20 09:50:00,77.26,77.28,77.25,77.26,58411.0,71.535,71.5536,71.5258,71.535,58411.0
2023-09-20 10:00:00,77.25,77.3,77.24,77.29,45006.0,71.5258,71.5721,71.5165,71.5628,45006.0
2023-09-20 10:10:00,77.29,77.31,77.26,77.27,63144.0,71.5628,71.5813,71.535,71.5443,63144.0
2023-09-20 10:20:00,77.27,77.3,77.26,77.29,65441.0,71.5443,71.5721,71.535,71.5628,65441.0
2023-09-20 10:30:00,77.28,77.28,77.25,77.25,34888.0,71.5536,71.5536,71.5258,71.5258,34888.0
2023-09-20 10:40:00,77.25,77.28,77.25,77.26,52630.0,71.5258,71.5536,71.5258,71.535,52630.0
2023-09-20 10:50:00,77.26,77.28,77.25,77.28,46475.0,71.535,71.5536,71.5258,71.5536,46475.0
2023-09-20 11:00:00,77.28,77.32,77.27,77.32,44713.0,71.5536,71.5906,71.5443,71.5906,44713.0
2023-09-20 11:10:00,77.33,77.33,77.3,77.31,45711.0,71.5999,71.5999,71.5721,71.5813,45711.0
2023-09-20 11:20:00,77.31,77.31,77.28,77.29,52824.0,71.5813,71.5813,71.5536,71.5628,52824.0
2023-09-20 11:30:00,77.3,77.31,77.29,77.3,45746.0,71.5721,71.5813,71.5628,71.5721,45746.0
2023-09-20 11:40:00,77.29,77.33,77.29,77.33,46109.0,71.5628,71.5999,71.5628,71.5999,46109.0
2023-09-20 11:50:00,77.33,77.33,77.3,77.31,68650.0,71.5999,71.5999,71.5721,71.5813,68650.0
2023-09-20 12:00:00,77.31,77.31,77.28,77.29,34514.0,71.5813,71.5813,71.5536,71.5628,34514.0
2023-09-20 12:10:00,77.29,77.3,77.27,77.29,49186.0,71.5628,71.5721,71.5443,71.5628,49186.0
2023-09-20 12:20:00,77.29,77.33,77.29,77.33,59466.0,71.5628,71.5999,71.5628,71.5999,59466.0
2023-09-20 12:30:00,77.32,77.34,77.32,77.33,53940.0,71.5906,71.6091,71.5906,71.5999,53940.0
2023-09-20 12:40:00,77.33,77.35,77.33,77.35,62294.0,71.5999,71.6184,71.5999,71.6184,62294.0
2023-09-20 12:50:00,77.34,77.36,77.34,77.36,67214.0,71.6091,71.6276,71.6091,71.6276,67214.0
2023-09-20 13:00:00,77.35,77.36,77.34,77.36,66179.0,71.6184,71.6276,71.6091,71.6276,66179.0
2023-09-20 13:10:00,77.36,77.37,77.35,77.37,36066.0,71.6276,71.6369,71.6184,71.6369,36066.0
2023-09-20 13:20:00,77.37,77.37,77.34,77.35,36043.0,71.6369,71.6369,71.6091,71.6184,36043.0
2023-09-20 13:30:00,77.34,77.35,77.31,77.32,70696.0,71.6091,71.6184,71.5813,71.5906,70696.0
2023-09-20 13:40:00,77.32,77.33,77.32,77.33,60908.0,71.5906,71.5999,71.5906,71.5999,60908.0
2023-09-20 13:50:00,77.33,77.34,77.31,77.33,54797.0,71.5999,71.6091,71.5813,71.5999,54797.0
2023-09-20 14:00:00,77.32,77.32,77.04,77.12,285426.0,71.5906,71.5906,71.3313,71.4054,285426.0
2023-09-20 14:10:00,77.11,77.16,77.08,77.15,91608.0,71.3962,71.4425,71.3684,71.4332,91608.0
2023-09-20 14:20:00,77.14,77.22,77.12,77.19,51460.0,71.4239,71.498,71.4054,71.4702,51460.0
2023-09-20 14:30:00,77.19,77.3,77.16,77.28,114795.0,71.4702,71.5721,71.4425,71.5536,114795.0
2023-09-20 14:40:00,77.27,77.28,77.19,77.2,122586.0,71.5443,71.5536,71.4702,71.4795,122586.0
2023-09-20 14:50:00,77.19,77.21,77.16,77.18,912929.0,71.4702,71.4887,71.4425,71.461,912929.0
2023-09-20 15:00:00,77.18,77.19,77.13,77.14,263132.0,71.461,71.4702,71.4147,71.4239,263132.0
2023-09-20 15:10:00,77.15,77.16,77.09,77.09,98932.0,71.4332,71.4425,71.3776,71.3776,98932.0
2023-09-20 15:20:00,77.09,77.14,77.09,77.14,345887.0,71.3776,71.4239,71.3776,71.4239,345887.0
2023-09-20 15:30:00,77.14,77.16,77.1,77.1,231908.0,71.4239,71.4425,71.3869,71.3869,231908.0
2023-09-20 15:40:00,77.11,77.11,77.05,77.05,721414.0,71.3962,71.3962,71.3406,71.3406,721414.0
2023-09-20 15:50:00,77.05,77.06,76.98,76.98,343738.0,71.3406,71.3499,71.2758,71.2758,343738.0
2023-09-21 09:30:00,76.59,76.59,76.49,76.54,1701708.0,70.9147,70.9147,70.8221,70.8684,1701708.0
2023-09-21 09:40:00,76.55,76.57,76.53,76.53,308714.0,70.8777,70.8962,70.8591,70.8591,308714.0
2023-09-21 09:50:00,76.53,76.53,76.49,76.5,503963.0,70.8591,70.8591,70.8221,70.8314,503963.0
2023-09-21 10:00:00,76.5,76.53,76.49,76.52,636464.0,70.8314,70.8591,70.8221,70.8499,636464.0
2023-09-21 10:10:00,76.52,76.55,76.52,76.54,158678.0,70.8499,70.8777,70.8499,70.8684,158678.0
2023-09-21 10:20:00,76.55,76.59,76.54,76.56,823415.0,70.8777,70.9147,70.8684,70.8869,823415.0
2023-09-21 10:30:00,76.56,76.57,76.55,76.56,259451.0,70.8869,70.8962,70.8777,70.8869,259451.0
2023-09-21 10:40:00,76.55,76.57,76.53,76.54,276953.0,70.8777,70.8962,70.8591,70.8684,276953.0
2023-09-21 10:50:00,76.55,76.55,76.53,76.53,150968.0,70.8777,70.8777,70.8591,70.8591,150968.0
2023-09-21 11:00:00,76.53,76.55,76.51,76.55,244894.0,70.8591,70.8777,70.8406,70.8777,244894.0
2023-09-21 11:10:00,76.55,76.58,76.5,76.5,128965.0,70.8777,70.9054,70.8314,70.8314,128965.0
2023-09-21 11:20:00,76.5,76.52,76.47,76.48,194982.0,70.8314,70.8499,70.8036,70.8128,194982.0
2023-09-21 11:30:00,76.48,76.53,76.47,76.51,171250.0,70.8128,70.8591,70.8036,70.8406,171250.0
2023-09-21 11:40:00,76.51,76.54,76.5,76.53,76489.0,70.8406,70.8684,70.8314,70.8591,76489.0
2023-09-21 11:50:00,76.53,76.55,76.52,76.53,169602.0,70.8591,70.8777,70.8499,70.8591,169602.0
2023-09-21 12:00:00,76.53,76.54,76.5,76.5,170300.0,70.8591,70.8684,70.8314,70.8314,170300.0
2023-09-21 12:10:00,76.5,76.52,76.49,76.49,89015.0,70.8314,70.8499,70.8221,70.8221,89015.0
2023-09-21 12:20:00,76.5,76.52,76.49,76.51,68754.0,70.8314,70.8499,70.8221,70.8406,68754.0
2023-09-21 12:30:00,76.52,76.55,76.51,76.52,72743.0,70.8499,70.8777,70.8406,70.8499,72743.0
2023-09-21 12:40:00,76.53,76.56,76.51,76.56,71868.0,70.8591,70.8869,70.8406,70.8869,71868.0
2023-09-21 12:50:00,76.55,76.58,76.55,76.57,77215.0,70.8777,70.9054,70.8777,70.8962,77215.0
2023-09-21 13:00:00,76.56,76.57,76.55,76.56,111783.0,70.8869,70.8962,70.8777,70.8869,111783.0
2023-09-21 13:10:00,76.56,76.6,76.56,76.6,93183.0,70.8869,70.9239,70.8869,70.9239,93183.0
2023-09-21 13:20:00,76.59,76.63,76.59,76.63,43316.0,70.9147,70.9517,70.9147,70.9517,43316.0
2023-09-21 13:30:00,76.62,76.63,76.6,76.61,85502.0,70.9425,70.9517,70.9239,70.9332,85502.0
2023-09-21 13:40:00,76.61,76.61,76.58,76.59,112565.0,70.9332,70.9332,70.9054,70.9147,112565.0
2023-09-21 13:50:00,76.59,76.6,76.57,76.59,90629.0,70.9147,70.9239,70.8962,70.9147,90629.0
2023-09-21 14:00:00,76.59,76.6,76.58,76.59,146960.0,70.9147,70.9239,70.9054,70.9147,146960.0
2023-09-21 14:10:00,76.59,76.61,76.58,76.61,146277.0,70.9147,70.9332,70.9054,70.9332,146277.0
2023-09-21 14:20:00,76.61,76.61,76.58,76.61,121598.0,70.9332,70.9332,70.9054,70.9332,121598.0
2023-09-21 14:30:00,76.61,76.61,76.59,76.61,79991.0,70.9332,70.9332,70.9147,70.9332,79991.0
2023-09-21 14:40:00,76.61,76.61,76.57,76.58,162724.0,70.9332,70.9332,70.8962,70.9054,162724.0
2023-09-21 14:50:00,76.58,76.58,76.55,76.55,134285.0,70.9054,70.9054,70.8777,70.8777,134285.0
2023-09-21 15:00:00,76.55,76.58,76.55,76.56,221564.0,70.8777,70.9054,70.8777,70.8869,221564.0
2023-09-21 15:10:00,76.56,76.56,76.54,76.55,115220.0,70.8869,70.8869,70.8684,70.8777,115220.0
2023-09-21 15:20:00,76.54,76.56,76.51,76.52,378287.0,70.8684,70.8869,70.8406,70.8499,378287.0
2023-09-21 15:30:00,76.51,76.53,76.5,76.52,310397.0,70.8406,70.8591,70.8314,70.8499,310397.0
2023-09-21 15:40:00,76.53,76.54,76.52,76.53,141274.0,70.8591,70.8684,70.8499,70.8591,141274.0
2023-09-21 15:50:00,76.52,76.54,76.48,76.49,791222.0,70.8499,70.8684,70.8128,70.8221,791222.0
2023-09-22 09:30:00,76.64,76.66,76.56,76.58,247481.0,70.961,70.9795,70.8869,70.9054,247481.0
2023-09-22 09:40:00,76.58,76.67,76.58,76.66,132299.0,70.9054,70.9888,70.9054,70.9795,132299.0
2023-09-22 09:50:00,76.66,76.74,76.65,76.73,94715.0,70.9795,71.0536,70.9702,71.0443,94715.0
2023-09-22 10:00:00,76.73,76.77,76.72,76.72,569555.0,71.0443,71.0814,71.0351,71.0351,569555.0
2023-09-22 10:10:00,76.73,76.75,76.72,76.75,116677.0,71.0443,71.0628,71.0351,71.0628,116677.0
2023-09-22 10:20:00,76.74,76.77,76.73,76.76,238644.0,71.0536,71.0814,71.0443,71.0721,238644.0
2023-09-22 10:30:00,76.76,76.81,76.76,76.81,41864.0,71.0721,71.1184,71.0721,71.1184,41864.0
2023-09-22 10:40:00,76.81,76.82,76.77,76.78,70749.0,71.1184,71.1276,71.0814,71.0906,70749.0
2023-09-22 10:50:00,76.78,76.85,76.78,76.84,87889.0,71.0906,71.1554,71.0906,71.1462,87889.0
2023-09-22 11:00:00,76.84,76.84,76.8,76.81,44839.0,71.1462,71.1462,71.1091,71.1184,44839.0
2023-09-22 11:10:00,76.81,76.82,76.78,76.8,57178.0,71.1184,71.1276,71.0906,71.1091,57178.0
2023-09-22 11:20:00,76.79,76.81,76.77,76.81,44543.0,71.0999,71.1184,71.0814,71.1184,44543.0
2023-09-22 11:30:00,76.81,76.85,76.8,76.84,141655.0,71.1184,71.1554,71.1091,71.1462,141655.0
2023-09-22 11:40:00,76.84,76.85,76.82,76.83,54359.0,71.1462,71.1554,71.1276,71.1369,54359.0
2023-09-22 11:50:00,76.83,76.85,76.81,76.81,65975.0,71.1369,71.1554,71.1184,71.1184,65975.0
2023-09-22 12:00:00,76.81,76.82,76.78,76.78,93328.0,71.1184,71.1276,71.0906,71.0906,93328.0
2023-09-22 12:10:00,76.78,76.8,76.77,76.8,118758.0,71.0906,71.1091,71.0814,71.1091,118758.0
2023-09-22 12:20:00,76.8,76.81,76.79,76.8,238750.0,71.1091,71.1184,71.0999,71.1091,238750.0
2023-09-22 12:30:00,76.81,76.85,76.79,76.84,96434.0,71.1184,71.1554,71.0999,71.1462,96434.0
2023-09-22 12:40:00,76.84,76.86,76.84,76.85,97937.0,71.1462,71.1647,71.1462,71.1554,97937.0
2023-09-22 12:50:00,76.85,76.86,76.84,76.85,197789.0,71.1554,71.1647,71.1462,71.1554,197789.0
2023-09-22 13:00:00,76.86,76.87,76.84,76.87,71357.0,71.1647,71.1739,71.1462,71.1739,71357.0
2023-09-22 13:10:00,76.87,76.88,76.85,76.87,69107.0,71.1739,71.1832,71.1554,71.1739,69107.0
2023-09-22 13:20:00,76.87,76.88,76.84,76.86,48316.0,71.1739,71.1832,71.1462,71.1647,48316.0
2023-09-22 13:30:00,76.85,76.86,76.84,76.85,68954.0,71.1554,71.1647,71.1462,71.1554,68954.0
2023-09-22 13:40:00,76.84,76.87,76.83,76.86,123004.0,71.1462,71.1739,71.1369,71.1647,123004.0
2023-09-22 13:50:00,76.87,76.87,76.84,76.84,246332.0,71.1739,71.1739,71.1462,71.1462,246332.0
2023-09-22 14:00:00,76.84,76.85,76.81,76.83,83854.0,71.1462,71.1554,71.1184,71.1369,83854.0
2023-09-22 14:10:00,76.83,76.83,76.79,76.8,313764.0,71.1369,71.1369,71.0999,71.1091,313764.0
2023-09-22 14:20:00,76.8,76.82,76.8,76.81,115045.0,71.1091,71.1276,71.1091,71.1184,115045.0
2023-09-22 14:30:00,76.81,76.82,76.78,76.78,63835.0,71.1184,71.1276,71.0906,71.0906,63835.0
2023-09-22 14:40:00,76.78,76.79,76.76,76.77,61419.0,71.0906,71.0999,71.0721,71.0814,61419.0
2023-09-22 14:50:00,76.77,76.8,76.76,76.79,48157.0,71.0814,71.1091,71.0721,71.0999,48157.0
2023-09-22 15:00:00,76.79,76.8,76.78,76.8,99167.0,71.0999,71.1091,71.0906,71.1091,99167.0
2023-09-22 15:10:00,76.8,76.8,76.79,76.8,180542.0,71.1091,71.1091,71.0999,71.1091,180542.0
2023-09-22 15:20:00,76.8,76.81,76.79,76.79,141237.0,71.1091,71.1184,71.0999,71.0999,141237.0
2023-09-22 15:30:00,76.79,76.8,76.79,76.8,104507.0,71.0999,71.1091,71.0999,71.1091,104507.0
2023-09-22 15:40:00,76.8,76.82,76.79,76.82,769564.0,71.1091,71.1276,71.0999,71.1276,769564.0
2023-09-22 15:50:00,76.82,76.84,76.81,76.83,402948.0,71.1276,71.1462,71.1184,71.1369,402948.0
2023-09-25 09:30:00,76.45,76.59,76.45,76.59,196436.0,70.7851,70.9147,70.7851,70.9147,196436.0
2023-09-25 09:40:00,76.59,76.62,76.54,76.55,101053.0,70.9147,70.9425,70.8684,70.8777,101053.0
2023-09-25 09:50:00,76.56,76.6,76.55,76.6,140972.0,70.8869,70.9239,70.8777,70.9239,140972.0
2023-09-25 10:00:00,76.59,76.59,76.53,76.55,66490.0,70.9147,70.9147,70.8591,70.8777,66490.0
2023-09-25 10:10:00,76.55,76.57,76.53,76.53,126720.0,70.8777,70.8962,70.8591,70.8591,126720.0
2023-09-25 10:20:00,76.53,76.54,76.5,76.51,42270.0,70.8591,70.8684,70.8314,70.8406,42270.0
2023-09-25 10:30:00,76.5,76.55,76.49,76.53,138235.0,70.8314,70.8777,70.8221,70.8591,138235.0
2023-09-25 10:40:00,76.52,76.57,76.51,76.56,343731.0,70.8499,70.8962,70.8406,70.8869,343731.0
2023-09-25 10:50:00,76.57,76.57,76.52,76.53,68720.0,70.8962,70.8962,70.8499,70.8591,68720.0
2023-09-25 11:00:00,76.53,76.57,76.52,76.57,64724.0,70.8591,70.8962,70.8499,70.8962,64724.0
2023-09-25 11:10:00,76.56,76.63,76.56,76.63,85192.0,70.8869,70.9517,70.8869,70.9517,85192.0
2023-09-25 11:20:00,76.63,76.64,76.56,76.56,180668.0,70.9517,70.961,70.8869,70.8869,180668.0
2023-09-25 11:30:00,76.57,76.6,76.56,76.59,75748.0,70.8962,70.9239,70.8869,70.9147,75748.0
2023-09-25 11:40:00,76.59,76.61,76.54,76.55,32445.0,70.9147,70.9332,70.8684,70.8777,32445.0
2023-09-25 11:50:00,76.55,76.56,76.51,76.52,172249.0,70.8777,70.8869,70.8406,70.8499,172249.0
2023-09-25 12:00:00,76.52,76.54,76.51,76.53,239034.0,70.8499,70.8684,70.8406,70.8591,239034.0
2023-09-25 12:10:00,76.53,76.54,76.52,76.53,115519.0,70.8591,70.8684,70.8499,70.8591,115519.0
2023-09-25 12:20:00,76.53,76.53,76.51,76.53,61990.0,70.8591,70.8591,70.8406,70.8591,61990.0
2023-09-25 12:30:00,76.53,76.53,76.5,76.52,124482.0,70.8591,70.8591,70.8314,70.8499,124482.0
2023-09-25 12:40:00,76.52,76.52,76.5,76.5,239719.0,70.8499,70.8499,70.8314,70.8314,239719.0
2023-09-25 12:50:00,76.5,76.52,76.5,76.52,161915.0,70.8314,70.8499,70.8314,70.8499,161915.0
2023-09-25 13:00:00,76.52,76.55,76.5,76.55,317823.0,70.8499,70.8777,70.8314,70.8777,317823.0
2023-09-25 13:10:00,76.54,76.55,76.51,76.54,2711716.0,70.8684,70.8777,70.8406,70.8684,2711716.0
2023-09-25 13:20:00,76.55,76.56,76.54,76.56,88581.0,70.8777,70.8869,70.8684,70.8869,88581.0
2023-09-25 13:30:00,76.55,76.55,76.51,76.52,156293.0,70.8777,70.8777,70.8406,70.8499,156293.0
2023-09-25 13:40:00,76.52,76.52,76.49,76.5,119802.0,70.8499,70.8499,70.8221,70.8314,119802.0
2023-09-25 13:50:00,76.5,76.5,76.48,76.5,381494.0,70.8314,70.8314,70.8128,70.8314,381494.0
2023-09-25 14:00:00,76.5,76.5,76.47,76.48,95733.0,70.8314,70.8314,70.8036,70.8128,95733.0
2023-09-25 14:10:00,76.48,76.5,76.47,76.48,108436.0,70.8128,70.8314,70.8036,70.8128,108436.0
2023-09-25 14:20:00,76.48,76.48,76.46,76.47,76179.0,70.8128,70.8128,70.7943,70.8036,76179.0
2023-09-25 14:30:00,76.47,76.48,76.44,76.44,69447.0,70.8036,70.8128,70.7758,70.7758,69447.0
2023-09-25 14:40:00,76.45,76.45,76.42,76.44,270647.0,70.7851,70.7851,70.7573,70.7758,270647.0
2023-09-25 14:50:00,76.44,76.45,76.4,76.42,136697.0,70.7758,70.7851,70.7388,70.7573,136697.0
2023-09-25 15:00:00,76.42,76.43,76.4,76.4,145797.0,70.7573,70.7665,70.7388,70.7388,145797.0
2023-09-25 15:10:00,76.4,76.43,76.39,76.42,181191.0,70.7388,70.7665,70.7295,70.7573,181191.0
2023-09-25 15:20:00,76.42,76.43,76.39,76.4,161617.0,70.7573,70.7665,70.7295,70.7388,161617.0
2023-09-25 15:30:00,76.4,76.4,76.38,76.38,122808.0,70.7388,70.7388,70.7203,70.7203,122808.0
2023-09-25 15:40:00,76.38,76.39,76.37,76.39,137267.0,70.7203,70.7295,70.711,70.7295,137267.0
2023-09-25 15:50:00,76.38,76.39,76.36,76.36,217378.0,70.7203,70.7295,70.7017,70.7017,217378.0
2023-09-26 09:30:00,76.52,76.53,76.44,76.5,135538.0,70.8499,70.8591,70.7758,70.8314,135538.0
2023-09-26 09:40:00,76.49,76.49,76.45,76.48,38216.0,70.8221,70.8221,70.7851,70.8128,38216.0
2023-09-26 09:50:00,76.47,76.49,76.42,76.44,370021.0,70.8036,70.8221,70.7573,70.7758,370021.0
2023-09-26 10:00:00,76.44,76.5,76.43,76.46,169648.0,70.7758,70.8314,70.7665,70.7943,169648.0
2023-09-26 10:10:00,76.45,76.47,76.42,76.43,123273.0,70.7851,70.8036,70.7573,70.7665,123273.0
2023-09-26 10:20:00,76.43,76.44,76.41,76.43,154114.0,70.7665,70.7758,70.748,70.7665,154114.0
2023-09-26 10:30:00,76.41,76.43,76.38,76.41,70619.0,70.748,70.7665,70.7203,70.748,70619.0
2023-09-26 10:40:00,76.41,76.41,76.36,76.37,43545.0,70.748,70.748,70.7017,70.711,43545.0
2023-09-26 10:50:00,76.36,76.39,76.35,76.39,57507.0,70.7017,70.7295,70.6925,70.7295,57507.0
2023-09-26 11:00:00,76.38,76.38,76.29,76.29,58121.0,70.7203,70.7203,70.6369,70.6369,58121.0
2023-09-26 11:10:00,76.3,76.31,76.27,76.28,73210.0,70.6462,70.6554,70.6184,70.6277,73210.0
2023-09-26 11:20:00,76.28,76.31,76.28,76.3,49569.0,70.6277,70.6554,70.6277,70.6462,49569.0
2023-09-26 11:30:00,76.3,76.35,76.29,76.33,21563.0,70.6462,70.6925,70.6369,70.674,21563.0
2023-09-26 11:40:00,76.34,76.35,76.32,76.33,40001.0,70.6832,70.6925,70.6647,70.674,40001.0
2023-09-26 11:50:00,76.33,76.33,76.29,76.32,41077.0,70.674,70.674,70.6369,70.6647,41077.0
2023-09-26 12:00:00,76.32,76.33,76.29,76.3,23647.0,70.6647,70.674,70.6369,70.6462,23647.0
2023-09-26 12:10:00,76.3,76.33,76.29,76.33,71198.0,70.6462,70.674,70.6369,70.674,71198.0
2023-09-26 12:20:00,76.33,76.33,76.28,76.29,28978.0,70.674,70.674,70.6277,70.6369,28978.0
2023-09-26 12:30:00,76.28,76.3,76.26,76.29,51952.0,70.6277,70.6462,70.6091,70.6369,51952.0
2023-09-26 12:40:00,76.29,76.3,76.27,76.28,36372.0,70.6369,70.6462,70.6184,70.6277,36372.0
2023-09-26 12:50:00,76.28,76.31,76.26,76.3,22450.0,70.6277,70.6554,70.6091,70.6462,22450.0
2023-09-26 13:00:00,76.29,76.33,76.28,76.33,60056.0,70.6369,70.674,70.6277,70.674,60056.0
2023-09-26 13:10:00,76.33,76.33,76.3,76.3,146058.0,70.674,70.674,70.6462,70.6462,146058.0
2023-09-26 13:20:00,76.3,76.31,76.3,76.3,105989.0,70.6462,70.6554,70.6462,70.6462,105989.0
2023-09-26 13:30:00,76.3,76.31,76.29,76.29,103336.0,70.6462,70.6554,70.6369,70.6369,103336.0
2023-09-26 13:40:00,76.29,76.32,76.28,76.31,152329.0,70.6369,70.6647,70.6277,70.6554,152329.0
2023-09-26 13:50:00,76.32,76.33,76.3,76.33,58031.0,70.6647,70.674,70.6462,70.674,58031.0
2023-09-26 14:00:00,76.33,76.33,76.28,76.28,411083.0,70.674,70.674,70.6277,70.6277,411083.0
2023-09-26 14:10:00,76.28,76.29,76.22,76.22,78061.0,70.6277,70.6369,70.5721,70.5721,78061.0
2023-09-26 14:20:00,76.22,76.23,76.18,76.2,518064.0,70.5721,70.5814,70.5351,70.5536,518064.0
2023-09-26 14:30:00,76.2,76.21,76.17,76.17,328102.0,70.5536,70.5628,70.5258,70.5258,328102.0
2023-09-26 14:40:00,76.17,76.21,76.16,76.2,98643.0,70.5258,70.5628,70.5166,70.5536,98643.0
2023-09-26 14:50:00,76.2,76.21,76.15,76.15,156233.0,70.5536,70.5628,70.5073,70.5073,156233.0
2023-09-26 15:00:00,76.15,76.17,76.14,76.16,70688.0,70.5073,70.5258,70.498,70.5166,70688.0
2023-09-26 15:10:00,76.17,76.19,76.16,76.17,106650.0,70.5258,70.5443,70.5166,70.5258,106650.0
2023-09-26 15:20:00,76.17,76.19,76.17,76.19,96160.0,70.5258,70.5443,70.5258,70.5443,96160.0
2023-09-26 15:30:00,76.19,76.21,76.17,76.2,140177.0,70.5443,70.5628,70.5258,70.5536,140177.0
2023-09-26 15:40:00,76.2,76.27,76.2,76.2,1518216.0,70.5536,70.6184,70.5536,70.5536,1518216.0
2023-09-26 15:50:00,76.2,76.22,76.19,76.19,209756.0,70.5536,70.5721,70.5443,70.5443,209756.0
2023-09-27 09:30:00,76.43,76.48,76.37,76.38,572038.0,70.7665,70.8128,70.711,70.7203,572038.0
2023-09-27 09:40:00,76.38,76.38,76.32,76.33,348798.0,70.7203,70.7203,70.6647,70.674,348798.0
2023-09-27 09:50:00,76.33,76.33,76.3,76.3,243401.0,70.674,70.674,70.6462,70.6462,243401.0
2023-09-27 10:00:00,76.31,76.32,76.28,76.3,63589.0,70.6554,70.6647,70.6277,70.6462,63589.0
2023-09-27 10:10:00,76.29,76.29,76.19,76.2,311380.0,70.6369,70.6369,70.5443,70.5536,311380.0
2023-09-27 10:20:00,76.21,76.25,76.2,76.23,435554.0,70.5628,70.5999,70.5536,70.5814,435554.0
2023-09-27 10:30:00,76.23,76.24,76.19,76.2,245711.0,70.5814,70.5906,70.5443,70.5536,245711.0
2023-09-27 10:40:00,76.2,76.21,76.19,76.19,115011.0,70.5536,70.5628,70.5443,70.5443,115011.0
2023-09-27 10:50:00,76.19,76.19,76.14,76.14,131010.0,70.5443,70.5443,70.498,70.498,131010.0
2023-09-27 11:00:00,76.14,76.17,76.14,76.16,153252.0,70.498,70.5258,70.498,70.5166,153252.0
2023-09-27 11:10:00,76.16,76.17,76.11,76.11,176364.0,70.5166,70.5258,70.4703,70.4703,176364.0
2023-09-27 11:20:00,76.12,76.16,76.12,76.14,126446.0,70.4795,70.5166,70.4795,70.498,126446.0
2023-09-27 11:30:00,76.13,76.14,76.1,76.11,270585.0,70.4888,70.498,70.461,70.4703,270585.0
2023-09-27 11:40:00,76.11,76.11,76.02,76.03,301564.0,70.4703,70.4703,70.3869,70.3962,301564.0
2023-09-27 11:50:00,76.02,76.03,75.97,76.0,384448.0,70.3869,70.3962,70.3406,70.3684,384448.0
2023-09-27 12:00:00,76.0,76.0,75.95,75.96,180734.0,70.3684,70.3684,70.3221,70.3314,180734.0
2023-09-27 12:10:00,75.97,75.97,75.91,75.94,145502.0,70.3406,70.3406,70.2851,70.3129,145502.0
2023-09-27 12:20:00,75.93,75.96,75.93,75.95,109527.0,70.3036,70.3314,70.3036,70.3221,109527.0
2023-09-27 12:30:00,75.95,75.96,75.93,75.95,58845.0,70.3221,70.3314,70.3036,70.3221,58845.0
2023-09-27 12:40:00,75.94,75.98,75.93,75.95,113711.0,70.3129,70.3499,70.3036,70.3221,113711.0
2023-09-27 12:50:00,75.95,75.95,75.89,75.92,199063.0,70.3221,70.3221,70.2666,70.2943,199063.0
2023-09-27 13:00:00,75.92,75.96,75.9,75.92,168190.0,70.2943,70.3314,70.2758,70.2943,168190.0
2023-09-27 13:10:00,75.91,75.92,75.78,75.8,389745.0,70.2851,70.2943,70.1647,70.1832,389745.0
2023-09-27 13:20:00,75.81,75.81,75.72,75.73,234129.0,70.1925,70.1925,70.1092,70.1184,234129.0
2023-09-27 13:30:00,75.73,75.76,75.71,75.72,263073.0,70.1184,70.1462,70.0999,70.1092,263073.0
2023-09-27 13:40:00,75.71,75.76,75.71,75.75,108829.0,70.0999,70.1462,70.0999,70.1369,108829.0
2023-09-27 13:50:00,75.75,75.76,75.72,75.76,180258.0,70.1369,70.1462,70.1092,70.1462,180258.0
2023-09-27 14:00:00,75.76,75.76,75.68,75.69,63368.0,70.1462,70.1462,70.0721,70.0814,63368.0
2023-09-27 14:10:00,75.68,75.71,75.65,75.69,89043.0,70.0721,70.0999,70.0443,70.0814,89043.0
2023-09-27 14:20:00,75.69,75.74,75.66,75.73,193927.0,70.0814,70.1277,70.0536,70.1184,193927.0
2023-09-27 14:30:00,75.72,75.79,75.72,75.78,198438.0,70.1092,70.174,70.1092,70.1647,198438.0
2023-09-27 14:40:00,75.78,75.81,75.77,75.78,283756.0,70.1647,70.1925,70.1555,70.1647,283756.0
2023-09-27 14:50:00,75.77,75.78,75.74,75.77,155765.0,70.1555,70.1647,70.1277,70.1555,155765.0
2023-09-27 15:00:00,75.77,75.84,75.74,75.81,543265.0,70.1555,70.2203,70.1277,70.1925,543265.0
2023-09-27 15:10:00,75.81,75.87,75.81,75.85,172931.0,70.1925,70.248,70.1925,70.2295,172931.0
2023-09-27 15:20:00,75.84,75.87,75.83,75.87,190503.0,70.2203,70.248,70.211,70.248,190503.0
2023-09-27 15:30:00,75.87,75.87,75.82,75.83,107112.0,70.248,70.248,70.2017,70.211,107112.0
2023-09-27 15:40:00,75.83,75.84,75.8,75.81,139861.0,70.211,70.2203,70.1832,70.1925,139861.0
2023-09-27 15:50:00,75.8,75.86,75.8,75.84,224141.0,70.1832,70.2388,70.1832,70.2203,224141.0
2023-09-28 09:30:00,75.72,75.81,75.64,75.66,579898.0,70.1092,70.1925,70.0351,70.0536,579898.0
2023-09-28 09:40:00,75.66,75.66,75.52,75.53,170473.0,70.0536,70.0536,69.924,69.9332,170473.0
2023-09-28 09:50:00,75.53,75.66,75.53,75.66,106688.0,69.9332,70.0536,69.9332,70.0536,106688.0
2023-09-28 10:00:00,75.66,75.75,75.65,75.75,223073.0,70.0536,70.1369,70.0443,70.1369,223073.0
2023-09-28 10:10:00,75.74,75.74,75.65,75.66,120209.0,70.1277,70.1277,70.0443,70.0536,120209.0
2023-09-28 10:20:00,75.66,75.67,75.61,75.61,340117.0,70.0536,70.0629,70.0073,70.0073,340117.0
2023-09-28 10:30:00,75.61,75.64,75.56,75.64,76850.0,70.0073,70.0351,69.961,70.0351,76850.0
2023-09-28 10:40:00,75.64,75.7,75.63,75.69,40809.0,70.0351,70.0906,70.0258,70.0814,40809.0
2023-09-28 10:50:00,75.69,75.72,75.67,75.69,67117.0,70.0814,70.1092,70.0629,70.0814,67117.0
2023-09-28 11:00:00,75.68,75.69,75.63,75.67,71458.0,70.0721,70.0814,70.0258,70.0629,71458.0
2023-09-28 11:10:00,75.68,75.7,75.66,75.69,50303.0,70.0721,70.0906,70.0536,70.0814,50303.0
2023-09-28 11:20:00,75.68,75.75,75.68,75.75,253284.0,70.0721,70.1369,70.0721,70.1369,253284.0
2023-09-28 11:30:00,75.74,75.83,75.73,75.83,562300.0,70.1277,70.211,70.1184,70.211,562300.0
2023-09-28 11:40:00,75.83,75.92,75.82,75.92,200261.0,70.211,70.2943,70.2017,70.2943,200261.0
2023-09-28 11:50:00,75.92,75.96,75.91,75.92,274090.0,70.2943,70.3314,70.2851,70.2943,274090.0
2023-09-28 12:00:00,75.93,75.93,75.85,75.88,347391.0,70.3036,70.3036,70.2295,70.2573,347391.0
2023-09-28 12:10:00,75.87,75.89,75.85,75.86,352005.0,70.248,70.2666,70.2295,70.2388,352005.0
2023-09-28 12:20:00,75.86,75.87,75.83,75.87,71896.0,70.2388,70.248,70.211,70.248,71896.0
2023-09-28 12:30:00,75.87,75.9,75.86,75.88,46525.0,70.248,70.2758,70.2388,70.2573,46525.0
2023-09-28 12:40:00,75.88,75.89,75.84,75.84,54921.0,70.2573,70.2666,70.2203,70.2203,54921.0
2023-09-28 12:50:00,75.84,75.87,75.83,75.84,83602.0,70.2203,70.248,70.211,70.2203,83602.0
2023-09-28 13:00:00,75.84,75.86,75.77,75.83,184963.0,70.2203,70.2388,70.1555,70.211,184963.0
2023-09-28 13:10:00,75.82,75.84,75.8,75.82,57061.0,70.2017,70.2203,70.1832,70.2017,57061.0
2023-09-28 13:20:00,75.83,75.85,75.82,75.83,53235.0,70.211,70.2295,70.2017,70.211,53235.0
2023-09-28 13:30:00,75.83,75.83,75.79,75.82,594743.0,70.211,70.211,70.174,70.2017,594743.0
2023-09-28 13:40:00,75.82,75.83,75.78,75.8,71880.0,70.2017,70.211,70.1647,70.1832,71880.0
2023-09-28 13:50:00,75.81,75.81,75.77,75.78,211151.0,70.1925,70.1925,70.1555,70.1647,211151.0
2023-09-28 14:00:00,75.78,75.81,75.77,75.81,148557.0,70.1647,70.1925,70.1555,70.1925,148557.0
2023-09-28 14:10:00,75.81,75.86,75.8,75.86,289962.0,70.1925,70.2388,70.1832,70.2388,289962.0
2023-09-28 14:20:00,75.86,75.9,75.85,75.9,68626.0,70.2388,70.2758,70.2295,70.2758,68626.0
2023-09-28 14:30:00,75.9,75.9,75.86,75.89,281483.0,70.2758,70.2758,70.2388,70.2666,281483.0
2023-09-28 14:40:00,75.88,75.9,75.87,75.89,78583.0,70.2573,70.2758,70.248,70.2666,78583.0
2023-09-28 14:50:00,75.89,75.94,75.88,75.94,89594.0,70.2666,70.3129,70.2573,70.3129,89594.0
2023-09-28 15:00:00,75.94,75.96,75.94,75.95,135230.0,70.3129,70.3314,70.3129,70.3221,135230.0
2023-09-28 15:10:00,75.95,75.98,75.95,75.98,169449.0,70.3221,70.3499,70.3221,70.3499,169449.0
2023-09-28 15:20:00,75.97,75.99,75.96,75.99,75600.0,70.3406,70.3591,70.3314,70.3591,75600.0
2023-09-28 15:30:00,75.98,76.0,75.97,75.98,169455.0,70.3499,70.3684,70.3406,70.3499,169455.0
2023-09-28 15:40:00,75.98,75.99,75.97,75.98,148060.0,70.3499,70.3591,70.3406,70.3499,148060.0
2023-09-28 15:50:00,75.98,76.02,75.97,76.02,654191.0,70.3499,70.3869,70.3406,70.3869,654191.0
2023-09-29 09:30:00,76.3,76.38,76.3,76.33,317132.0,70.6462,70.7203,70.6462,70.674,317132.0
2023-09-29 09:40:00,76.33,76.37,76.31,76.34,210145.0,70.674,70.711,70.6554,70.6832,210145.0
2023-09-29 09:50:00,76.34,76.36,76.31,76.36,186551.0,70.6832,70.7017,70.6554,70.7017,186551.0
2023-09-29 10:00:00,76.36,76.39,76.29,76.33,73598.0,70.7017,70.7295,70.6369,70.674,73598.0
2023-09-29 10:10:00,76.34,76.36,76.3,76.31,95111.0,70.6832,70.7017,70.6462,70.6554,95111.0
2023-09-29 10:20:00,76.3,76.34,76.29,76.31,23772.0,70.6462,70.6832,70.6369,70.6554,23772.0
2023-09-29 10:30:00,76.3,76.32,76.29,76.31,36082.0,70.6462,70.6647,70.6369,70.6554,36082.0
2023-09-29 10:40:00,76.31,76.36,76.31,76.31,115766.0,70.6554,70.7017,70.6554,70.6554,115766.0
2023-09-29 10:50:00,76.31,76.33,76.29,76.31,40566.0,70.6554,70.674,70.6369,70.6554,40566.0
2023-09-29 11:00:00,76.31,76.32,76.22,76.24,42209.0,70.6554,70.6647,70.5721,70.5906,42209.0
2023-09-29 11:10:00,76.25,76.26,76.22,76.23,72934.0,70.5999,70.6091,70.5721,70.5814,72934.0
2023-09-29 11:20:00,76.23,76.27,76.15,76.16,229321.0,70.5814,70.6184,70.5073,70.5166,229321.0
2023-09-29 11:30:00,76.16,76.16,76.1,76.11,70522.0,70.5166,70.5166,70.461,70.4703,70522.0
2023-09-29 11:40:00,76.11,76.12,76.09,76.12,54411.0,70.4703,70.4795,70.4517,70.4795,54411.0
2023-09-29 11:50:00,76.12,76.13,76.11,76.13,60686.0,70.4795,70.4888,70.4703,70.4888,60686.0
2023-09-29 12:00:00,76.13,76.13,76.1,76.11,142831.0,70.4888,70.4888,70.461,70.4703,142831.0
2023-09-29 12:10:00,76.11,76.13,76.07,76.09,294936.0,70.4703,70.4888,70.4332,70.4517,294936.0
2023-09-29 12:20:00,76.09,76.12,76.08,76.11,258808.0,70.4517,70.4795,70.4425,70.4703,258808.0
2023-09-29 12:30:00,76.11,76.11,76.1,76.11,499649.0,70.4703,70.4703,70.461,70.4703,499649.0
2023-09-29 12:40:00,76.11,76.15,76.1,76.11,434350.0,70.4703,70.5073,70.461,70.4703,434350.0
2023-09-29 12:50:00,76.12,76.13,76.09,76.09,84711.0,70.4795,70.4888,70.4517,70.4517,84711.0
2023-09-29 13:00:00,76.09,76.1,76.03,76.04,78757.0,70.4517,70.461,70.3962,70.4054,78757.0
2023-09-29 13:10:00,76.04,76.06,76.03,76.06,140032.0,70.4054,70.424,70.3962,70.424,140032.0
2023-09-29 13:20:00,76.06,76.09,76.05,76.08,84880.0,70.424,70.4517,70.4147,70.4425,84880.0
2023-09-29 13:30:00,76.08,76.1,76.07,76.09,218170.0,70.4425,70.461,70.4332,70.4517,218170.0
2023-09-29 13:40:00,76.09,76.1,76.03,76.03,109570.0,70.4517,70.461,70.3962,70.3962,109570.0
2023-09-29 13:50:00,76.03,76.06,76.03,76.03,48213.0,70.3962,70.424,70.3962,70.3962,48213.0
2023-09-29 14:00:00,76.03,76.07,76.02,76.06,161898.0,70.3962,70.4332,70.3869,70.424,161898.0
2023-09-29 14:10:00,76.06,76.06,76.03,76.03,38195.0,70.424,70.424,70.3962,70.3962,38195.0
2023-09-29 14:20:00,76.03,76.04,76.0,76.0,74267.0,70.3962,70.4054,70.3684,70.3684,74267.0
2023-09-29 14:30:00,76.01,76.02,75.98,76.0,443122.0,70.3777,70.3869,70.3499,70.3684,443122.0
2023-09-29 14:40:00,75.99,76.0,75.97,75.98,98643.0,70.3591,70.3684,70.3406,70.3499,98643.0
2023-09-29 14:50:00,75.99,76.01,75.97,75.98,230334.0,70.3591,70.3777,70.3406,70.3499,230334.0
2023-09-29 15:00:00,75.99,75.99,75.94,75.94,274528.0,70.3591,70.3591,70.3129,70.3129,274528.0
2023-09-29 15:10:00,75.94,75.95,75.92,75.92,52739.0,70.3129,70.3221,70.2943,70.2943,52739.0
2023-09-29 15:20:00,75.92,75.93,75.88,75.93,120805.0,70.2943,70.3036,70.2573,70.3036,120805.0
2023-09-29 15:30:00,75.93,75.96,75.91,75.96,191521.0,70.3036,70.3314,70.2851,70.3314,191521.0
2023-09-29 15:40:00,75.95,75.98,75.94,75.97,259929.0,70.3221,70.3499,70.3129,70.3406,259929.0
2023-09-29 15:50:00,75.97,75.99,75.94,75.98,402465.0,70.3406,70.3591,70.3129,70.3499,402465.0
2023-10-02 09:30:00,75.37,75.47,75.35,75.47,118593.0,70.0302,70.1232,70.0117,70.1232,118593.0
2023-10-02 09:40:00,75.46,75.47,75.4,75.42,70210.0,70.1139,70.1232,70.0581,70.0767,70210.0
2023-10-02 09:50:00,75.42,75.43,75.39,75.39,59022.0,70.0767,70.086,70.0488,70.0488,59022.0
2023-10-02 10:00:00,75.38,75.5,75.31,75.39,421419.0,70.0395,70.151,69.9745,70.0488,421419.0
2023-10-02 10:10:00,75.38,75.42,75.34,75.42,64722.0,70.0395,70.0767,70.0024,70.0767,64722.0
2023-10-02 10:20:00,75.42,75.44,75.35,75.42,81978.0,70.0767,70.0953,70.0117,70.0767,81978.0
2023-10-02 10:30:00,75.41,75.43,75.37,75.38,165841.0,70.0674,70.086,70.0302,70.0395,165841.0
2023-10-02 10:40:00,75.38,75.38,75.3,75.35,306102.0,70.0395,70.0395,69.9652,70.0117,306102.0
2023-10-02 10:50:00,75.34,75.35,75.29,75.31,78449.0,70.0024,70.0117,69.9559,69.9745,78449.0
2023-10-02 11:00:00,75.31,75.33,75.26,75.28,93084.0,69.9745,69.9931,69.928,69.9466,93084.0
2023-10-02 11:10:00,75.28,75.35,75.27,75.33,48612.0,69.9466,70.0117,69.9373,69.9931,48612.0
2023-10-02 11:20:00,75.33,75.36,75.31,75.34,47582.0,69.9931,70.021,69.9745,70.0024,47582.0
2023-10-02 11:30:00,75.34,75.34,75.24,75.26,25685.0,70.0024,70.0024,69.9095,69.928,25685.0
2023-10-02 11:40:00,75.26,75.26,75.22,75.22,26175.0,69.928,69.928,69.8909,69.8909,26175.0
2023-10-02 11:50:00,75.23,75.23,75.17,75.19,30849.0,69.9002,69.9002,69.8444,69.863,30849.0
2023-10-02 12:00:00,75.19,75.2,75.14,75.15,271114.0,69.863,69.8723,69.8165,69.8258,271114.0
2023-10-02 12:10:00,75.15,75.18,75.12,75.16,36853.0,69.8258,69.8537,69.798,69.8351,36853.0
2023-10-02 12:20:00,75.16,75.19,75.15,75.17,50344.0,69.8351,69.863,69.8258,69.8444,50344.0
2023-10-02 12:30:00,75.17,75.18,75.15,75.16,50062.0,69.8444,69.8537,69.8258,69.8351,50062.0
2023-10-02 12:40:00,75.16,75.17,75.12,75.13,63057.0,69.8351,69.8444,69.798,69.8072,63057.0
2023-10-02 12:50:00,75.13,75.16,75.12,75.16,53754.0,69.8072,69.8351,69.798,69.8351,53754.0
2023-10-02 13:00:00,75.15,75.2,75.15,75.2,49034.0,69.8258,69.8723,69.8258,69.8723,49034.0
2023-10-02 13:10:00,75.2,75.23,75.18,75.19,152040.0,69.8723,69.9002,69.8537,69.863,152040.0
2023-10-02 13:20:00,75.19,75.24,75.19,75.23,182924.0,69.863,69.9095,69.863,69.9002,182924.0
2023-10-02 13:30:00,75.23,75.24,75.22,75.23,60004.0,69.9002,69.9095,69.8909,69.9002,60004.0
2023-10-02 13:40:00,75.23,75.24,75.22,75.23,211566.0,69.9002,69.9095,69.8909,69.9002,211566.0
2023-10-02 13:50:00,75.23,75.24,75.23,75.23,75783.0,69.9002,69.9095,69.9002,69.9002,75783.0
2023-10-02 14:00:00,75.24,75.26,75.23,75.26,58261.0,69.9095,69.928,69.9002,69.928,58261.0
2023-10-02 14:10:00,75.26,75.29,75.25,75.26,210312.0,69.928,69.9559,69.9187,69.928,210312.0
2023-10-02 14:20:00,75.25,75.26,75.23,75.23,67406.0,69.9187,69.928,69.9002,69.9002,67406.0
2023-10-02 14:30:00,75.23,75.24,75.21,75.21,159024.0,69.9002,69.9095,69.8816,69.8816,159024.0
2023-10-02 14:40:00,75.21,75.22,75.19,75.2,235888.0,69.8816,69.8909,69.863,69.8723,235888.0
2023-10-02 14:50:00,75.21,75.21,75.18,75.18,77839.0,69.8816,69.8816,69.8537,69.8537,77839.0
2023-10-02 15:00:00,75.17,75.2,75.17,75.17,123529.0,69.8444,69.8723,69.8444,69.8444,123529.0
2023-10-02 15:10:00,75.17,75.18,75.16,75.17,48912.0,69.8444,69.8537,69.8351,69.8444,48912.0
2023-10-02 15:20:00,75.16,75.19,75.15,75.16,213415.0,69.8351,69.863,69.8258,69.8351,213415.0
2023-10-02 15:30:00,75.16,75.17,75.14,75.14,150410.0,69.8351,69.8444,69.8165,69.8165,150410.0
2023-10-02 15:40:00,75.14,75.15,75.12,75.12,161650.0,69.8165,69.8258,69.798,69.798,161650.0
2023-10-02 15:50:00,75.12,75.17,75.11,75.15,168044.0,69.798,69.8444,69.7887,69.8258,168044.0
2023-10-03 09:30:00,74.95,75.04,74.95,75.02,85510.0,69.64,69.7236,69.64,69.705,85510.0
2023-10-03 09:40:00,75.02,75.07,74.99,75.04,140042.0,69.705,69.7515,69.6772,69.7236,140042.0
2023-10-03 09:50:00,75.04,75.1,75.04,75.07,253255.0,69.7236,69.7794,69.7236,69.7515,253255.0
2023-10-03 10:00:00,75.07,75.07,74.79,74.82,203983.0,69.7515,69.7515,69.4913,69.5192,203983.0
2023-10-03 10:10:00,74.81,74.92,74.73,74.76,166876.0,69.5099,69.6121,69.4356,69.4635,166876.0
2023-10-03 10:20:00,74.76,74.84,74.75,74.78,99429.0,69.4635,69.5378,69.4542,69.482,99429.0
2023-10-03 10:30:00,74.78,74.87,74.77,74.8,70762.0,69.482,69.5657,69.4728,69.5006,70762.0
2023-10-03 10:40:00,74.8,74.84,74.77,74.8,168146.0,69.5006,69.5378,69.4728,69.5006,168146.0
2023-10-03 10:50:00,74.8,74.8,74.75,74.78,48852.0,69.5006,69.5006,69.4542,69.482,48852.0
2023-10-03 11:00:00,74.78,74.78,74.71,74.74,176525.0,69.482,69.482,69.417,69.4449,176525.0
2023-10-03 11:10:00,74.74,74.74,74.68,74.71,165808.0,69.4449,69.4449,69.3891,69.417,165808.0
2023-10-03 11:20:00,74.71,74.72,74.67,74.67,200089.0,69.417,69.4263,69.3798,69.3798,200089.0
2023-10-03 11:30:00,74.67,74.7,74.57,74.59,463548.0,69.3798,69.4077,69.2869,69.3055,463548.0
2023-10-03 11:40:00,74.59,74.64,74.58,74.61,387405.0,69.3055,69.352,69.2962,69.3241,387405.0
2023-10-03 11:50:00,74.61,74.62,74.57,74.59,187433.0,69.3241,69.3334,69.2869,69.3055,187433.0
2023-10-03 12:00:00,74.59,74.68,74.59,74.67,167669.0,69.3055,69.3891,69.3055,69.3798,167669.0
2023-10-03 12:10:00,74.66,74.68,74.62,74.67,90048.0,69.3705,69.3891,69.3334,69.3798,90048.0
2023-10-03 12:20:00,74.67,74.69,74.66,74.67,45275.0,69.3798,69.3984,69.3705,69.3798,45275.0
2023-10-03 12:30:00,74.68,74.7,74.67,74.67,142750.0,69.3891,69.4077,69.3798,69.3798,142750.0
2023-10-03 12:40:00,74.67,74.68,74.61,74.62,80364.0,69.3798,69.3891,69.3241,69.3334,80364.0
2023-10-03 12:50:00,74.61,74.63,74.6,74.63,205806.0,69.3241,69.3427,69.3148,69.3427,205806.0
2023-10-03 13:00:00,74.63,74.66,74.62,74.63,156108.0,69.3427,69.3705,69.3334,69.3427,156108.0
2023-10-03 13:10:00,74.63,74.64,74.6,74.62,145624.0,69.3427,69.352,69.3148,69.3334,145624.0
2023-10-03 13:20:00,74.62,74.65,74.61,74.62,77869.0,69.3334,69.3613,69.3241,69.3334,77869.0
2023-10-03 13:30:00,74.63,74.63,74.59,74.6,213403.0,69.3427,69.3427,69.3055,69.3148,213403.0
2023-10-03 13:40:00,74.59,74.63,74.59,74.6,181284.0,69.3055,69.3427,69.3055,69.3148,181284.0
2023-10-03 13:50:00,74.61,74.61,74.57,74.59,148499.0,69.3241,69.3241,69.2869,69.3055,148499.0
2023-10-03 14:00:00,74.58,74.59,74.53,74.54,84063.0,69.2962,69.3055,69.2498,69.259,84063.0
2023-10-03 14:10:00,74.53,74.55,74.51,74.53,168483.0,69.2498,69.2683,69.2312,69.2498,168483.0
2023-10-03 14:20:00,74.53,74.53,74.47,74.47,110374.0,69.2498,69.2498,69.194,69.194,110374.0
2023-10-03 14:30:00,74.48,74.52,74.47,74.52,89315.0,69.2033,69.2405,69.194,69.2405,89315.0
2023-10-03 14:40:00,74.52,74.55,74.52,74.53,581865.0,69.2405,69.2683,69.2405,69.2498,581865.0
2023-10-03 14:50:00,74.53,74.54,74.48,74.48,287834.0,69.2498,69.259,69.2033,69.2033,287834.0
2023-10-03 15:00:00,74.48,74.5,74.46,74.46,308106.0,69.2033,69.2219,69.1847,69.1847,308106.0
2023-10-03 15:10:00,74.47,74.5,74.46,74.49,307696.0,69.194,69.2219,69.1847,69.2126,307696.0
2023-10-03 15:20:00,74.49,74.51,74.48,74.49,117218.0,69.2126,69.2312,69.2033,69.2126,117218.0
2023-10-03 15:30:00,74.5,74.5,74.48,74.5,277184.0,69.2219,69.2219,69.2033,69.2219,277184.0
2023-10-03 15:40:00,74.5,74.5,74.48,74.5,143720.0,69.2219,69.2219,69.2033,69.2219,143720.0
2023-10-03 15:50:00,74.5,74.57,74.49,74.55,1609191.0,69.2219,69.2869,69.2126,69.2683,1609191.0
2023-10-04 09:30:00,74.82,74.89,74.8,74.88,251937.0,69.5192,69.5843,69.5006,69.575,251937.0
2023-10-04 09:40:00,74.87,74.88,74.79,74.81,195296.0,69.5657,69.575,69.4913,69.5099,195296.0
2023-10-04 09:50:00,74.8,74.84,74.78,74.8,126286.0,69.5006,69.5378,69.482,69.5006,126286.0
2023-10-04 10:00:00,74.79,74.82,74.61,74.62,198175.0,69.4913,69.5192,69.3241,69.3334,198175.0
2023-10-04 10:10:00,74.62,74.68,74.6,74.65,76450.0,69.3334,69.3891,69.3148,69.3613,76450.0
2023-10-04 10:20:00,74.65,74.66,74.55,74.56,179579.0,69.3613,69.3705,69.2683,69.2776,179579.0
2023-10-04 10:30:00,74.57,74.65,74.56,74.64,117606.0,69.2869,69.3613,69.2776,69.352,117606.0
2023-10-04 10:40:00,74.65,74.7,74.6,74.61,399007.0,69.3613,69.4077,69.3148,69.3241,399007.0
2023-10-04 10:50:00,74.62,74.68,74.61,74.66,874382.0,69.3334,69.3891,69.3241,69.3705,874382.0
2023-10-04 11:00:00,74.66,74.73,74.64,74.73,393161.0,69.3705,69.4356,69.352,69.4356,393161.0
2023-10-04 11:10:00,74.73,74.79,74.71,74.79,209173.0,69.4356,69.4913,69.417,69.4913,209173.0
2023-10-04 11:20:00,74.79,74.85,74.78,74.83,81026.0,69.4913,69.5471,69.482,69.5285,81026.0
2023-10-04 11:30:00,74.83,74.83,74.76,74.8,116222.0,69.5285,69.5285,69.4635,69.5006,116222.0
2023-10-04 11:40:00,74.79,74.87,74.76,74.86,51234.0,69.4913,69.5657,69.4635,69.5564,51234.0
2023-10-04 11:50:00,74.85,74.89,74.84,74.88,109241.0,69.5471,69.5843,69.5378,69.575,109241.0
2023-10-04 12:00:00,74.89,74.91,74.85,74.91,57981.0,69.5843,69.6028,69.5471,69.6028,57981.0
2023-10-04 12:10:00,74.91,74.93,74.86,74.87,516587.0,69.6028,69.6214,69.5564,69.5657,516587.0
2023-10-04 12:20:00,74.88,74.91,74.87,74.9,319582.0,69.575,69.6028,69.5657,69.5935,319582.0
2023-10-04 12:30:00,74.9,74.94,74.89,74.92,97496.0,69.5935,69.6307,69.5843,69.6121,97496.0
2023-10-04 12:40:00,74.92,74.95,74.91,74.95,63698.0,69.6121,69.64,69.6028,69.64,63698.0
2023-10-04 12:50:00,74.95,74.96,74.92,74.93,36881.0,69.64,69.6493,69.6121,69.6214,36881.0
2023-10-04 13:00:00,74.92,74.94,74.92,74.94,207155.0,69.6121,69.6307,69.6121,69.6307,207155.0
2023-10-04 13:10:00,74.93,74.94,74.93,74.94,71565.0,69.6214,69.6307,69.6214,69.6307,71565.0
2023-10-04 13:20:00,74.94,74.95,74.87,74.88,180260.0,69.6307,69.64,69.5657,69.575,180260.0
2023-10-04 13:30:00,74.88,74.88,74.86,74.88,122474.0,69.575,69.575,69.5564,69.575,122474.0
2023-10-04 13:40:00,74.88,74.88,74.84,74.85,287160.0,69.575,69.575,69.5378,69.5471,287160.0
2023-10-04 13:50:00,74.85,74.87,74.84,74.85,104447.0,69.5471,69.5657,69.5378,69.5471,104447.0
2023-10-04 14:00:00,74.84,74.85,74.82,74.83,92645.0,69.5378,69.5471,69.5192,69.5285,92645.0
2023-10-04 14:10:00,74.83,74.85,74.81,74.85,297776.0,69.5285,69.5471,69.5099,69.5471,297776.0
2023-10-04 14:20:00,74.85,74.87,74.84,74.87,63100.0,69.5471,69.5657,69.5378,69.5657,63100.0
2023-10-04 14:30:00,74.87,74.88,74.84,74.84,91202.0,69.5657,69.575,69.5378,69.5378,91202.0
2023-10-04 14:40:00,74.84,74.87,74.84,74.86,35117.0,69.5378,69.5657,69.5378,69.5564,35117.0
2023-10-04 14:50:00,74.85,74.89,74.84,74.89,83722.0,69.5471,69.5843,69.5378,69.5843,83722.0
2023-10-04 15:00:00,74.89,74.89,74.86,74.89,72502.0,69.5843,69.5843,69.5564,69.5843,72502.0
2023-10-04 15:10:00,74.89,74.92,74.88,74.92,69441.0,69.5843,69.6121,69.575,69.6121,69441.0
2023-10-04 15:20:00,74.92,74.93,74.91,74.92,121489.0,69.6121,69.6214,69.6028,69.6121,121489.0
2023-10-04 15:30:00,74.92,74.95,74.91,74.95,133835.0,69.6121,69.64,69.6028,69.64,133835.0
2023-10-04 15:40:00,74.95,74.97,74.94,74.97,286977.0,69.64,69.6586,69.6307,69.6586,286977.0
2023-10-04 15:50:00,74.96,75.0,74.96,74.99,259254.0,69.6493,69.6865,69.6493,69.6772,259254.0
2023-10-05 09:30:00,75.23,75.23,75.09,75.09,230945.0,69.9002,69.9002,69.7701,69.7701,230945.0
2023-10-05 09:40:00,75.09,75.12,75.04,75.08,84743.0,69.7701,69.798,69.7236,69.7608,84743.0
2023-10-05 09:50:00,75.08,75.1,75.05,75.08,99515.0,69.7608,69.7794,69.7329,69.7608,99515.0
2023-10-05 10:00:00,75.07,75.07,74.95,74.96,91579.0,69.7515,69.7515,69.64,69.6493,91579.0
2023-10-05 10:10:00,74.96,75.03,74.96,75.03,30756.0,69.6493,69.7143,69.6493,69.7143,30756.0
2023-10-05 10:20:00,75.02,75.04,74.98,75.02,92844.0,69.705,69.7236,69.6679,69.705,92844.0
2023-10-05 10:30:00,75.01,75.01,74.9,74.91,91896.0,69.6957,69.6957,69.5935,69.6028,91896.0
2023-10-05 10:40:00,74.91,74.94,74.89,74.94,49240.0,69.6028,69.6307,69.5843,69.6307,49240.0
2023-10-05 10:50:00,74.93,74.97,74.92,74.95,72754.0,69.6214,69.6586,69.6121,69.64,72754.0
2023-10-05 11:00:00,74.95,74.98,74.91,74.92,87432.0,69.64,69.6679,69.6028,69.6121,87432.0
2023-10-05 11:10:00,74.92,75.0,74.92,74.98,100548.0,69.6121,69.6865,69.6121,69.6679,100548.0
2023-10-05 11:20:00,74.98,75.02,74.96,74.96,121856.0,69.6679,69.705,69.6493,69.6493,121856.0
2023-10-05 11:30:00,74.97,74.98,74.95,74.98,77643.0,69.6586,69.6679,69.64,69.6679,77643.0
2023-10-05 11:40:00,74.97,75.0,74.96,74.97,34318.0,69.6586,69.6865,69.6493,69.6586,34318.0
2023-10-05 11:50:00,74.96,75.01,74.96,74.98,88257.0,69.6493,69.6957,69.6493,69.6679,88257.0
2023-10-05 12:00:00,74.98,75.02,74.97,75.01,51779.0,69.6679,69.705,69.6586,69.6957,51779.0
2023-10-05 12:10:00,75.01,75.05,75.01,75.02,60346.0,69.6957,69.7329,69.6957,69.705,60346.0
2023-10-05 12:20:00,75.03,75.05,75.01,75.04,31118.0,69.7143,69.7329,69.6957,69.7236,31118.0
2023-10-05 12:30:00,75.04,75.05,74.99,75.0,114022.0,69.7236,69.7329,69.6772,69.6865,114022.0
2023-10-05 12:40:00,75.0,75.0,74.96,74.97,178075.0,69.6865,69.6865,69.6493,69.6586,178075.0
2023-10-05 12:50:00,74.97,74.99,74.96,74.98,293990.0,69.6586,69.6772,69.6493,69.6679,293990.0
2023-10-05 13:00:00,74.98,75.0,74.95,74.95,178761.0,69.6679,69.6865,69.64,69.64,178761.0
2023-10-05 13:10:00,74.95,74.99,74.95,74.98,101276.0,69.64,69.6772,69.64,69.6679,101276.0
2023-10-05 13:20:00,74.98,75.0,74.98,75.0,42320.0,69.6679,69.6865,69.6679,69.6865,42320.0
2023-10-05 13:30:00,75.0,75.0,74.96,74.96,143348.0,69.6865,69.6865,69.6493,69.6493,143348.0
2023-10-05 13:40:00,74.96,74.99,74.96,74.97,28545.0,69.6493,69.6772,69.6493,69.6586,28545.0
2023-10-05 13:50:00,74.98,74.98,74.96,74.97,58498.0,69.6679,69.6679,69.6493,69.6586,58498.0
2023-10-05 14:00:00,74.97,75.01,74.97,74.98,231813.0,69.6586,69.6957,69.6586,69.6679,231813.0
2023-10-05 14:10:00,74.97,75.01,74.97,75.0,231253.0,69.6586,69.6957,69.6586,69.6865,231253.0
2023-10-05 14:20:00,74.99,75.01,74.98,75.0,314421.0,69.6772,69.6957,69.6679,69.6865,314421.0
2023-10-05 14:30:00,75.01,75.02,74.99,74.99,181748.0,69.6957,69.705,69.6772,69.6772,181748.0
2023-10-05 14:40:00,74.99,75.01,74.99,74.99,197323.0,69.6772,69.6957,69.6772,69.6772,197323.0
2023-10-05 14:50:00,74.99,75.0,74.97,74.99,84783.0,69.6772,69.6865,69.6586,69.6772,84783.0
2023-10-05 15:00:00,74.99,75.0,74.97,74.98,57177.0,69.6772,69.6865,69.6586,69.6679,57177.0
2023-10-05 15:10:00,74.98,74.99,74.95,74.98,130286.0,69.6679,69.6772,69.64,69.6679,130286.0
2023-10-05 15:20:00,74.97,74.98,74.95,74.97,111351.0,69.6586,69.6679,69.64,69.6586,111351.0
2023-10-05 15:30:00,74.97,75.0,74.96,75.0,110181.0,69.6586,69.6865,69.6493,69.6865,110181.0
2023-10-05 15:40:00,75.0,75.01,74.98,75.0,327804.0,69.6865,69.6957,69.6679,69.6865,327804.0
2023-10-05 15:50:00,75.0,75.01,74.98,75.0,411620.0,69.6865,69.6957,69.6679,69.6865,411620.0
2023-10-06 09:30:00,74.42,74.52,74.38,74.41,285105.0,69.1475,69.2405,69.1104,69.1383,285105.0
2023-10-06 09:40:00,74.4,74.5,74.37,74.41,151947.0,69.129,69.2219,69.1011,69.1383,151947.0
2023-10-06 09:50:00,74.41,74.43,74.36,74.42,204003.0,69.1383,69.1568,69.0918,69.1475,204003.0
2023-10-06 10:00:00,74.42,74.47,74.41,74.45,245444.0,69.1475,69.194,69.1383,69.1754,245444.0
2023-10-06 10:10:00,74.44,74.5,74.43,74.47,118167.0,69.1661,69.2219,69.1568,69.194,118167.0
2023-10-06 10:20:00,74.47,74.56,74.45,74.53,201656.0,69.194,69.2776,69.1754,69.2498,201656.0
2023-10-06 10:30:00,74.52,74.58,74.52,74.57,289121.0,69.2405,69.2962,69.2405,69.2869,289121.0
2023-10-06 10:40:00,74.56,74.59,74.55,74.56,405109.0,69.2776,69.3055,69.2683,69.2776,405109.0
2023-10-06 10:50:00,74.56,74.56,74.49,74.5,161426.0,69.2776,69.2776,69.2126,69.2219,161426.0
2023-10-06 11:00:00,74.49,74.56,74.49,74.55,96631.0,69.2126,69.2776,69.2126,69.2683,96631.0
2023-10-06 11:10:00,74.56,74.61,74.53,74.58,342091.0,69.2776,69.3241,69.2498,69.2962,342091.0
2023-10-06 11:20:00,74.59,74.74,74.58,74.7,238399.0,69.3055,69.4449,69.2962,69.4077,238399.0
2023-10-06 11:30:00,74.7,74.8,74.7,74.79,487655.0,69.4077,69.5006,69.4077,69.4913,487655.0
2023-10-06 11:40:00,74.78,74.85,74.78,74.84,386592.0,69.482,69.5471,69.482,69.5378,386592.0
2023-10-06 11:50:00,74.85,74.85,74.77,74.82,79197.0,69.5471,69.5471,69.4728,69.5192,79197.0
2023-10-06 12:00:00,74.82,74.82,74.78,74.79,89751.0,69.5192,69.5192,69.482,69.4913,89751.0
2023-10-06 12:10:00,74.8,74.8,74.75,74.76,168518.0,69.5006,69.5006,69.4542,69.4635,168518.0
2023-10-06 12:20:00,74.75,74.76,74.71,74.74,144752.0,69.4542,69.4635,69.417,69.4449,144752.0
2023-10-06 12:30:00,74.74,74.76,74.72,74.74,77971.0,69.4449,69.4635,69.4263,69.4449,77971.0
2023-10-06 12:40:00,74.75,74.77,74.74,74.75,40403.0,69.4542,69.4728,69.4449,69.4542,40403.0
2023-10-06 12:50:00,74.75,74.76,74.72,74.73,89821.0,69.4542,69.4635,69.4263,69.4356,89821.0
2023-10-06 13:00:00,74.73,74.75,74.72,74.73,977147.0,69.4356,69.4542,69.4263,69.4356,977147.0
2023-10-06 13:10:00,74.73,74.8,74.73,74.78,142951.0,69.4356,69.5006,69.4356,69.482,142951.0
2023-10-06 13:20:00,74.79,74.79,74.78,74.78,60653.0,69.4913,69.4913,69.482,69.482,60653.0
2023-10-06 13:30:00,74.79,74.79,74.78,74.79,138887.0,69.4913,69.4913,69.482,69.4913,138887.0
2023-10-06 13:40:00,74.78,74.79,74.76,74.77,114532.0,69.482,69.4913,69.4635,69.4728,114532.0
2023-10-06 13:50:00,74.76,74.79,74.76,74.78,39459.0,69.4635,69.4913,69.4635,69.482,39459.0
2023-10-06 14:00:00,74.78,74.79,74.77,74.78,94762.0,69.482,69.4913,69.4728,69.482,94762.0
2023-10-06 14:10:00,74.78,74.8,74.77,74.78,98986.0,69.482,69.5006,69.4728,69.482,98986.0
2023-10-06 14:20:00,74.78,74.81,74.77,74.81,66864.0,69.482,69.5099,69.4728,69.5099,66864.0
2023-10-06 14:30:00,74.81,74.83,74.79,74.83,127667.0,69.5099,69.5285,69.4913,69.5285,127667.0
2023-10-06 14:40:00,74.83,74.85,74.81,74.81,103458.0,69.5285,69.5471,69.5099,69.5099,103458.0
2023-10-06 14:50:00,74.81,74.82,74.78,74.8,109940.0,69.5099,69.5192,69.482,69.5006,109940.0
2023-10-06 15:00:00,74.8,74.82,74.8,74.81,78821.0,69.5006,69.5192,69.5006,69.5099,78821.0
2023-10-06 15:10:00,74.82,74.82,74.8,74.81,108679.0,69.5192,69.5192,69.5006,69.5099,108679.0
2023-10-06 15:20:00,74.81,74.84,74.8,74.81,96699.0,69.5099,69.5378,69.5006,69.5099,96699.0
2023-10-06 15:30:00,74.81,74.82,74.78,74.8,141168.0,69.5099,69.5192,69.482,69.5006,141168.0
2023-10-06 15:40:00,74.8,74.8,74.74,74.78,1129909.0,69.5006,69.5006,69.4449,69.482,1129909.0
2023-10-06 15:50:00,74.78,74.79,74.74,74.74,223129.0,69.482,69.4913,69.4449,69.4449,223129.0
2023-10-09 09:30:00,75.1,75.18,75.05,75.11,184846.0,69.7794,69.8537,69.7329,69.7887,184846.0
2023-10-09 09:40:00,75.11,75.12,75.09,75.12,29596.0,69.7887,69.798,69.7701,69.798,29596.0
2023-10-09 09:50:00,75.12,75.17,75.1,75.16,111204.0,69.798,69.8444,69.7794,69.8351,111204.0
2023-10-09 10:00:00,75.16,75.23,75.15,75.22,33861.0,69.8351,69.9002,69.8258,69.8909,33861.0
2023-10-09 10:10:00,75.22,75.24,75.21,75.23,41999.0,69.8909,69.9095,69.8816,69.9002,41999.0
2023-10-09 10:20:00,75.23,75.28,75.23,75.25,47895.0,69.9002,69.9466,69.9002,69.9187,47895.0
2023-10-09 10:30:00,75.26,75.3,75.26,75.29,45619.0,69.928,69.9652,69.928,69.9559,45619.0
2023-10-09 10:40:00,75.28,75.3,75.26,75.26,73015.0,69.9466,69.9652,69.928,69.928,73015.0
2023-10-09 10:50:00,75.27,75.33,75.27,75.32,24570.0,69.9373,69.9931,69.9373,69.9838,24570.0
2023-10-09 11:00:00,75.31,75.32,75.29,75.3,20480.0,69.9745,69.9838,69.9559,69.9652,20480.0
2023-10-09 11:10:00,75.3,75.33,75.29,75.33,24333.0,69.9652,69.9931,69.9559,69.9931,24333.0
2023-10-09 11:20:00,75.33,75.33,75.3,75.33,38162.0,69.9931,69.9931,69.9652,69.9931,38162.0
2023-10-09 11:30:00,75.33,75.35,75.32,75.34,37987.0,69.9931,70.0117,69.9838,70.0024,37987.0
2023-10-09 11:40:00,75.34,75.35,75.32,75.32,30458.0,70.0024,70.0117,69.9838,69.9838,30458.0
2023-10-09 11:50:00,75.33,75.33,75.3,75.31,25597.0,69.9931,69.9931,69.9652,69.9745,25597.0
2023-10-09 12:00:00,75.31,75.34,75.3,75.32,28788.0,69.9745,70.0024,69.9652,69.9838,28788.0
2023-10-09 12:10:00,75.31,75.31,75.29,75.31,27572.0,69.9745,69.9745,69.9559,69.9745,27572.0
2023-10-09 12:20:00,75.3,75.31,75.29,75.3,28054.0,69.9652,69.9745,69.9559,69.9652,28054.0
2023-10-09 12:30:00,75.3,75.31,75.29,75.29,31340.0,69.9652,69.9745,69.9559,69.9559,31340.0
2023-10-09 12:40:00,75.3,75.32,75.3,75.32,42382.0,69.9652,69.9838,69.9652,69.9838,42382.0
2023-10-09 12:50:00,75.32,75.33,75.3,75.31,13803.0,69.9838,69.9931,69.9652,69.9745,13803.0
2023-10-09 13:00:00,75.31,75.32,75.3,75.32,5649.0,69.9745,69.9838,69.9652,69.9838,5649.0
2023-10-09 13:10:00,75.31,75.34,75.31,75.34,16327.0,69.9745,70.0024,69.9745,70.0024,16327.0
2023-10-09 13:20:00,75.34,75.34,75.32,75.32,42563.0,70.0024,70.0024,69.9838,69.9838,42563.0
2023-10-09 13:30:00,75.33,75.41,75.33,75.41,78869.0,69.9931,70.0674,69.9931,70.0674,78869.0
2023-10-09 13:40:00,75.41,75.44,75.4,75.43,68786.0,70.0674,70.0953,70.0581,70.086,68786.0
2023-10-09 13:50:00,75.43,75.47,75.42,75.46,32455.0,70.086,70.1232,70.0767,70.1139,32455.0
2023-10-09 14:00:00,75.46,75.47,75.45,75.45,15588.0,70.1139,70.1232,70.1046,70.1046,15588.0
2023-10-09 14:10:00,75.46,75.46,75.45,75.45,39636.0,70.1139,70.1139,70.1046,70.1046,39636.0
2023-10-09 14:20:00,75.45,75.46,75.45,75.46,21212.0,70.1046,70.1139,70.1046,70.1139,21212.0
2023-10-09 14:30:00,75.46,75.47,75.45,75.47,53892.0,70.1139,70.1232,70.1046,70.1232,53892.0
2023-10-09 14:40:00,75.47,75.47,75.44,75.45,39385.0,70.1232,70.1232,70.0953,70.1046,39385.0
2023-10-09 14:50:00,75.44,75.51,75.44,75.48,62276.0,70.0953,70.1603,70.0953,70.1325,62276.0
2023-10-09 15:00:00,75.48,75.52,75.48,75.51,14239.0,70.1325,70.1696,70.1325,70.1603,14239.0
2023-10-09 15:10:00,75.51,75.54,75.51,75.53,18484.0,70.1603,70.1882,70.1603,70.1789,18484.0
2023-10-09 15:20:00,75.52,75.55,75.52,75.54,22212.0,70.1696,70.1975,70.1696,70.1882,22212.0
2023-10-09 15:30:00,75.55,75.55,75.52,75.52,42304.0,70.1975,70.1975,70.1696,70.1696,42304.0
2023-10-09 15:40:00,75.53,75.55,75.52,75.55,50796.0,70.1789,70.1975,70.1696,70.1975,50796.0
2023-10-09 15:50:00,75.54,75.62,75.54,75.6,431838.0,70.1882,70.2625,70.1882,70.2439,431838.0
2023-10-10 09:30:00,75.31,75.37,75.28,75.31,324012.0,69.9745,70.0302,69.9466,69.9745,324012.0
2023-10-10 09:40:00,75.31,75.32,75.23,75.25,112080.0,69.9745,69.9838,69.9002,69.9187,112080.0
2023-10-10 09:50:00,75.25,75.35,75.25,75.34,60887.0,69.9187,70.0117,69.9187,70.0024,60887.0
2023-10-10 10:00:00,75.34,75.39,75.34,75.39,79393.0,70.0024,70.0488,70.0024,70.0488,79393.0
2023-10-10 10:10:00,75.38,75.43,75.37,75.41,91424.0,70.0395,70.086,70.0302,70.0674,91424.0
2023-10-10 10:20:00,75.41,75.49,75.4,75.48,220192.0,70.0674,70.1417,70.0581,70.1325,220192.0
2023-10-10 10:30:00,75.48,75.48,75.44,75.46,106263.0,70.1325,70.1325,70.0953,70.1139,106263.0
2023-10-10 10:40:00,75.45,75.46,75.42,75.42,122263.0,70.1046,70.1139,70.0767,70.0767,122263.0
2023-10-10 10:50:00,75.42,75.5,75.42,75.48,62739.0,70.0767,70.151,70.0767,70.1325,62739.0
2023-10-10 11:00:00,75.48,75.53,75.48,75.51,76095.0,70.1325,70.1789,70.1325,70.1603,76095.0
2023-10-10 11:10:00,75.51,75.6,75.5,75.59,245308.0,70.1603,70.2439,70.151,70.2347,245308.0
2023-10-10 11:20:00,75.59,75.59,75.53,75.55,86347.0,70.2347,70.2347,70.1789,70.1975,86347.0
2023-10-10 11:30:00,75.55,75.62,75.55,75.61,56625.0,70.1975,70.2625,70.1975,70.2532,56625.0
2023-10-10 11:40:00,75.61,75.68,75.59,75.66,95875.0,70.2532,70.3183,70.2347,70.2997,95875.0
2023-10-10 11:50:00,75.67,75.71,75.66,75.69,30978.0,70.309,70.3462,70.2997,70.3276,30978.0
2023-10-10 12:00:00,75.7,75.71,75.67,75.69,54235.0,70.3369,70.3462,70.309,70.3276,54235.0
2023-10-10 12:10:00,75.69,75.71,75.67,75.68,152490.0,70.3276,70.3462,70.309,70.3183,152490.0
2023-10-10 12:20:00,75.68,75.69,75.63,75.67,49893.0,70.3183,70.3276,70.2718,70.309,49893.0
2023-10-10 12:30:00,75.67,75.71,75.66,75.71,71889.0,70.309,70.3462,70.2997,70.3462,71889.0
2023-10-10 12:40:00,75.72,75.77,75.71,75.76,267066.0,70.3554,70.4019,70.3462,70.3926,267066.0
2023-10-10 12:50:00,75.76,75.76,75.72,75.73,54262.0,70.3926,70.3926,70.3554,70.3647,54262.0
2023-10-10 13:00:00,75.72,75.72,75.6,75.62,125345.0,70.3554,70.3554,70.2439,70.2625,125345.0
2023-10-10 13:10:00,75.63,75.67,75.61,75.66,89442.0,70.2718,70.309,70.2532,70.2997,89442.0
2023-10-10 13:20:00,75.66,75.67,75.62,75.65,152967.0,70.2997,70.309,70.2625,70.2904,152967.0
2023-10-10 13:30:00,75.65,75.67,75.61,75.62,196124.0,70.2904,70.309,70.2532,70.2625,196124.0
2023-10-10 13:40:00,75.62,75.63,75.6,75.63,52507.0,70.2625,70.2718,70.2439,70.2718,52507.0
2023-10-10 13:50:00,75.62,75.64,75.56,75.56,42042.0,70.2625,70.2811,70.2068,70.2068,42042.0
2023-10-10 14:00:00,75.56,75.59,75.54,75.58,71759.0,70.2068,70.2347,70.1882,70.2254,71759.0
2023-10-10 14:10:00,75.58,75.59,75.56,75.59,36537.0,70.2254,70.2347,70.2068,70.2347,36537.0
2023-10-10 14:20:00,75.59,75.59,75.56,75.57,110439.0,70.2347,70.2347,70.2068,70.2161,110439.0
2023-10-10 14:30:00,75.57,75.59,75.56,75.56,76916.0,70.2161,70.2347,70.2068,70.2068,76916.0
2023-10-10 14:40:00,75.56,75.59,75.55,75.59,83352.0,70.2068,70.2347,70.1975,70.2347,83352.0
2023-10-10 14:50:00,75.59,75.59,75.53,75.53,80066.0,70.2347,70.2347,70.1789,70.1789,80066.0
2023-10-10 15:00:00,75.53,75.54,75.51,75.53,147629.0,70.1789,70.1882,70.1603,70.1789,147629.0
2023-10-10 15:10:00,75.53,75.54,75.51,75.51,70056.0,70.1789,70.1882,70.1603,70.1603,70056.0
2023-10-10 15:20:00,75.51,75.54,75.5,75.53,167340.0,70.1603,70.1882,70.151,70.1789,167340.0
2023-10-10 15:30:00,75.53,75.57,75.53,75.56,97765.0,70.1789,70.2161,70.1789,70.2068,97765.0
2023-10-10 15:40:00,75.57,75.58,75.55,75.58,184083.0,70.2161,70.2254,70.1975,70.2254,184083.0
2023-10-10 15:50:00,75.58,75.59,75.55,75.59,330768.0,70.2254,70.2347,70.1975,70.2347,330768.0
2023-10-11 09:30:00,75.86,75.86,75.76,75.79,93199.0,70.4855,70.4855,70.3926,70.4205,93199.0
2023-10-11 09:40:00,75.79,75.81,75.73,75.73,51678.0,70.4205,70.4391,70.3647,70.3647,51678.0
2023-10-11 09:50:00,75.73,75.78,75.71,75.76,93685.0,70.3647,70.4112,70.3462,70.3926,93685.0
2023-10-11 10:00:00,75.76,75.81,75.74,75.77,76381.0,70.3926,70.4391,70.374,70.4019,76381.0
2023-10-11 10:10:00,75.77,75.78,75.71,75.73,67584.0,70.4019,70.4112,70.3462,70.3647,67584.0
2023-10-11 10:20:00,75.72,75.79,75.71,75.75,86115.0,70.3554,70.4205,70.3462,70.3833,86115.0
2023-10-11 10:30:00,75.75,75.82,75.75,75.8,211343.0,70.3833,70.4484,70.3833,70.4298,211343.0
2023-10-11 10:40:00,75.81,75.82,75.73,75.74,67252.0,70.4391,70.4484,70.3647,70.374,67252.0
2023-10-11 10:50:00,75.74,75.79,75.74,75.78,62354.0,70.374,70.4205,70.374,70.4112,62354.0
2023-10-11 11:00:00,75.79,75.8,75.74,75.77,36714.0,70.4205,70.4298,70.374,70.4019,36714.0
2023-10-11 11:10:00,75.77,75.81,75.76,75.77,58566.0,70.4019,70.4391,70.3926,70.4019,58566.0
2023-10-11 11:20:00,75.77,75.86,75.77,75.83,171917.0,70.4019,70.4855,70.4019,70.4577,171917.0
2023-10-11 11:30:00,75.83,75.89,75.81,75.87,104076.0,70.4577,70.5134,70.4391,70.4948,104076.0
2023-10-11 11:40:00,75.87,75.89,75.84,75.86,125833.0,70.4948,70.5134,70.4669,70.4855,125833.0
2023-10-11 11:50:00,75.85,75.88,75.84,75.86,27216.0,70.4762,70.5041,70.4669,70.4855,27216.0
2023-10-11 12:00:00,75.86,75.86,75.8,75.81,33357.0,70.4855,70.4855,70.4298,70.4391,33357.0
2023-10-11 12:10:00,75.81,75.83,75.78,75.8,55927.0,70.4391,70.4577,70.4112,70.4298,55927.0
2023-10-11 12:20:00,75.8,75.82,75.78,75.8,71363.0,70.4298,70.4484,70.4112,70.4298,71363.0
2023-10-11 12:30:00,75.8,75.83,75.78,75.8,44490.0,70.4298,70.4577,70.4112,70.4298,44490.0
2023-10-11 12:40:00,75.8,75.8,75.77,75.77,47359.0,70.4298,70.4298,70.4019,70.4019,47359.0
2023-10-11 12:50:00,75.77,75.78,75.74,75.76,76244.0,70.4019,70.4112,70.374,70.3926,76244.0
2023-10-11 13:00:00,75.75,75.76,75.64,75.67,129290.0,70.3833,70.3926,70.2811,70.309,129290.0
2023-10-11 13:10:00,75.67,75.68,75.65,75.67,77013.0,70.309,70.3183,70.2904,70.309,77013.0
2023-10-11 13:20:00,75.67,75.68,75.63,75.65,226776.0,70.309,70.3183,70.2718,70.2904,226776.0
2023-10-11 13:30:00,75.65,75.65,75.62,75.63,23411.0,70.2904,70.2904,70.2625,70.2718,23411.0
2023-10-11 13:40:00,75.63,75.65,75.61,75.62,129999.0,70.2718,70.2904,70.2532,70.2625,129999.0
2023-10-11 13:50:00,75.62,75.67,75.62,75.67,59791.0,70.2625,70.309,70.2625,70.309,59791.0
2023-10-11 14:00:00,75.66,75.7,75.64,75.69,102714.0,70.2997,70.3369,70.2811,70.3276,102714.0
2023-10-11 14:10:00,75.68,75.71,75.67,75.7,112758.0,70.3183,70.3462,70.309,70.3369,112758.0
2023-10-11 14:20:00,75.71,75.71,75.66,75.69,145704.0,70.3462,70.3462,70.2997,70.3276,145704.0
2023-10-11 14:30:00,75.68,75.73,75.68,75.72,48728.0,70.3183,70.3647,70.3183,70.3554,48728.0
2023-10-11 14:40:00,75.73,75.76,75.71,75.74,65502.0,70.3647,70.3926,70.3462,70.374,65502.0
2023-10-11 14:50:00,75.73,75.76,75.71,75.74,44257.0,70.3647,70.3926,70.3462,70.374,44257.0
2023-10-11 15:00:00,75.74,75.78,75.73,75.78,60848.0,70.374,70.4112,70.3647,70.4112,60848.0
2023-10-11 15:10:00,75.78,75.8,75.77,75.78,78840.0,70.4112,70.4298,70.4019,70.4112,78840.0
2023-10-11 15:20:00,75.78,75.8,75.77,75.79,60444.0,70.4112,70.4298,70.4019,70.4205,60444.0
2023-10-11 15:30:00,75.8,75.8,75.78,75.8,54884.0,70.4298,70.4298,70.4112,70.4298,54884.0
2023-10-11 15:40:00,75.8,75.84,75.79,75.82,61248.0,70.4298,70.4669,70.4205,70.4484,61248.0
2023-10-11 15:50:00,75.83,75.85,75.81,75.83,164791.0,70.4577,70.4762,70.4391,70.4577,164791.0
2023-10-12 09:30:00,75.78,75.81,75.71,75.76,150758.0,70.4112,70.4391,70.3462,70.3926,150758.0
2023-10-12 09:40:00,75.75,75.79,75.67,75.68,41462.0,70.3833,70.4205,70.309,70.3183,41462.0
2023-10-12 09:50:00,75.69,75.69,75.55,75.55,158702.0,70.3276,70.3276,70.1975,70.1975,158702.0
2023-10-12 10:00:00,75.55,75.59,75.5,75.56,49598.0,70.1975,70.2347,70.151,70.2068,49598.0
2023-10-12 10:10:00,75.56,75.65,75.56,75.64,35942.0,70.2068,70.2904,70.2068,70.2811,35942.0
2023-10-12 10:20:00,75.64,75.66,75.6,75.61,41053.0,70.2811,70.2997,70.2439,70.2532,41053.0
2023-10-12 10:30:00,75.62,75.62,75.58,75.59,53810.0,70.2625,70.2625,70.2254,70.2347,53810.0
2023-10-12 10:40:00,75.6,75.6,75.52,75.55,33174.0,70.2439,70.2439,70.1696,70.1975,33174.0
2023-10-12 10:50:00,75.55,75.58,75.53,75.57,88236.0,70.1975,70.2254,70.1789,70.2161,88236.0
2023-10-12 11:00:00,75.56,75.57,75.52,75.56,53252.0,70.2068,70.2161,70.1696,70.2068,53252.0
2023-10-12 11:10:00,75.57,75.58,75.52,75.53,38827.0,70.2161,70.2254,70.1696,70.1789,38827.0
2023-10-12 11:20:00,75.53,75.53,75.45,75.46,112625.0,70.1789,70.1789,70.1046,70.1139,112625.0
2023-10-12 11:30:00,75.45,75.46,75.42,75.46,29360.0,70.1046,70.1139,70.0767,70.1139,29360.0
2023-10-12 11:40:00,75.46,75.53,75.45,75.51,60693.0,70.1139,70.1789,70.1046,70.1603,60693.0
2023-10-12 11:50:00,75.51,75.53,75.5,75.51,58729.0,70.1603,70.1789,70.151,70.1603,58729.0
2023-10-12 12:00:00,75.52,75.57,75.51,75.55,38016.0,70.1696,70.2161,70.1603,70.1975,38016.0
2023-10-12 12:10:00,75.56,75.58,75.54,75.57,25525.0,70.2068,70.2254,70.1882,70.2161,25525.0
2023-10-12 12:20:00,75.57,75.57,75.53,75.56,60884.0,70.2161,70.2161,70.1789,70.2068,60884.0
2023-10-12 12:30:00,75.56,75.58,75.53,75.54,40754.0,70.2068,70.2254,70.1789,70.1882,40754.0
2023-10-12 12:40:00,75.53,75.54,75.48,75.49,108568.0,70.1789,70.1882,70.1325,70.1417,108568.0
2023-10-12 12:50:00,75.49,75.5,75.47,75.5,101072.0,70.1417,70.151,70.1232,70.151,101072.0
2023-10-12 13:00:00,75.49,75.5,75.34,75.36,195022.0,70.1417,70.151,70.0024,70.021,195022.0
2023-10-12 13:10:00,75.35,75.37,75.3,75.33,52961.0,70.0117,70.0302,69.9652,69.9931,52961.0
2023-10-12 13:20:00,75.32,75.39,75.32,75.35,74772.0,69.9838,70.0488,69.9838,70.0117,74772.0
2023-10-12 13:30:00,75.34,75.37,75.26,75.28,84070.0,70.0024,70.0302,69.928,69.9466,84070.0
2023-10-12 13:40:00,75.28,75.31,75.27,75.31,182529.0,69.9466,69.9745,69.9373,69.9745,182529.0
2023-10-12 13:50:00,75.31,75.32,75.26,75.27,47021.0,69.9745,69.9838,69.928,69.9373,47021.0
2023-10-12 14:00:00,75.27,75.28,75.21,75.22,78939.0,69.9373,69.9466,69.8816,69.8909,78939.0
2023-10-12 14:10:00,75.21,75.24,75.21,75.23,56767.0,69.8816,69.9095,69.8816,69.9002,56767.0
2023-10-12 14:20:00,75.24,75.29,75.23,75.28,130631.0,69.9095,69.9559,69.9002,69.9466,130631.0
2023-10-12 14:30:00,75.28,75.31,75.28,75.29,76939.0,69.9466,69.9745,69.9466,69.9559,76939.0
2023-10-12 14:40:00,75.29,75.32,75.28,75.31,240983.0,69.9559,69.9838,69.9466,69.9745,240983.0
2023-10-12 14:50:00,75.31,75.32,75.29,75.3,128849.0,69.9745,69.9838,69.9559,69.9652,128849.0
2023-10-12 15:00:00,75.31,75.36,75.3,75.34,135543.0,69.9745,70.021,69.9652,70.0024,135543.0
2023-10-12 15:10:00,75.35,75.37,75.33,75.37,48191.0,70.0117,70.0302,69.9931,70.0302,48191.0
2023-10-12 15:20:00,75.38,75.39,75.36,75.37,81575.0,70.0395,70.0488,70.021,70.0302,81575.0
2023-10-12 15:30:00,75.37,75.38,75.35,75.36,79115.0,70.0302,70.0395,70.0117,70.021,79115.0
2023-10-12 15:40:00,75.36,75.37,75.33,75.34,58864.0,70.021,70.0302,69.9931,70.0024,58864.0
2023-10-12 15:50:00,75.34,75.35,75.3,75.32,106637.0,70.0024,70.0117,69.9652,69.9838,106637.0
2023-10-13 09:30:00,75.75,75.82,75.72,75.78,114927.0,70.3833,70.4484,70.3554,70.4112,114927.0
2023-10-13 09:40:00,75.78,75.8,75.72,75.76,247983.0,70.4112,70.4298,70.3554,70.3926,247983.0
2023-10-13 09:50:00,75.77,75.77,75.7,75.72,43389.0,70.4019,70.4019,70.3369,70.3554,43389.0
2023-10-13 10:00:00,75.7,75.75,75.61,75.72,127416.0,70.3369,70.3833,70.2532,70.3554,127416.0
2023-10-13 10:10:00,75.73,75.73,75.59,75.6,49292.0,70.3647,70.3647,70.2347,70.2439,49292.0
2023-10-13 10:20:00,75.6,75.65,75.57,75.62,43977.0,70.2439,70.2904,70.2161,70.2625,43977.0
2023-10-13 10:30:00,75.63,75.66,75.58,75.58,70724.0,70.2718,70.2997,70.2254,70.2254,70724.0
2023-10-13 10:40:00,75.58,75.62,75.57,75.61,61012.0,70.2254,70.2625,70.2161,70.2532,61012.0
2023-10-13 10:50:00,75.62,75.63,75.58,75.62,74617.0,70.2625,70.2718,70.2254,70.2625,74617.0
2023-10-13 11:00:00,75.63,75.63,75.54,75.58,33273.0,70.2718,70.2718,70.1882,70.2254,33273.0
2023-10-13 11:10:00,75.58,75.61,75.55,75.59,44806.0,70.2254,70.2532,70.1975,70.2347,44806.0
2023-10-13 11:20:00,75.59,75.6,75.54,75.57,39271.0,70.2347,70.2439,70.1882,70.2161,39271.0
2023-10-13 11:30:00,75.56,75.61,75.55,75.59,33401.0,70.2068,70.2532,70.1975,70.2347,33401.0
2023-10-13 11:40:00,75.6,75.6,75.54,75.55,31396.0,70.2439,70.2439,70.1882,70.1975,31396.0
2023-10-13 11:50:00,75.55,75.57,75.54,75.56,64299.0,70.1975,70.2161,70.1882,70.2068,64299.0
2023-10-13 12:00:00,75.55,75.63,75.55,75.62,152973.0,70.1975,70.2718,70.1975,70.2625,152973.0
2023-10-13 12:10:00,75.62,75.65,75.61,75.62,66916.0,70.2625,70.2904,70.2532,70.2625,66916.0
2023-10-13 12:20:00,75.62,75.64,75.61,75.64,117686.0,70.2625,70.2811,70.2532,70.2811,117686.0
2023-10-13 12:30:00,75.63,75.65,75.6,75.61,84887.0,70.2718,70.2904,70.2439,70.2532,84887.0
2023-10-13 12:40:00,75.61,75.61,75.59,75.6,34739.0,70.2532,70.2532,70.2347,70.2439,34739.0
2023-10-13 12:50:00,75.61,75.61,75.56,75.59,77634.0,70.2532,70.2532,70.2068,70.2347,77634.0
2023-10-13 13:00:00,75.59,75.6,75.56,75.57,43366.0,70.2347,70.2439,70.2068,70.2161,43366.0
2023-10-13 13:10:00,75.57,75.58,75.54,75.56,26556.0,70.2161,70.2254,70.1882,70.2068,26556.0
2023-10-13 13:20:00,75.56,75.58,75.53,75.54,24827.0,70.2068,70.2254,70.1789,70.1882,24827.0
2023-10-13 13:30:00,75.54,75.56,75.53,75.55,41885.0,70.1882,70.2068,70.1789,70.1975,41885.0
2023-10-13 13:40:00,75.55,75.59,75.54,75.56,64190.0,70.1975,70.2347,70.1882,70.2068,64190.0
2023-10-13 13:50:00,75.56,75.6,75.56,75.59,111552.0,70.2068,70.2439,70.2068,70.2347,111552.0
2023-10-13 14:00:00,75.59,75.61,75.58,75.6,80227.0,70.2347,70.2532,70.2254,70.2439,80227.0
2023-10-13 14:10:00,75.6,75.62,75.59,75.6,45060.0,70.2439,70.2625,70.2347,70.2439,45060.0
2023-10-13 14:20:00,75.61,75.62,75.59,75.6,68124.0,70.2532,70.2625,70.2347,70.2439,68124.0
2023-10-13 14:30:00,75.6,75.63,75.59,75.6,47696.0,70.2439,70.2718,70.2347,70.2439,47696.0
2023-10-13 14:40:00,75.59,75.63,75.58,75.61,67750.0,70.2347,70.2718,70.2254,70.2532,67750.0
2023-10-13 14:50:00,75.61,75.64,75.6,75.62,115539.0,70.2532,70.2811,70.2439,70.2625,115539.0
2023-10-13 15:00:00,75.61,75.64,75.6,75.63,86501.0,70.2532,70.2811,70.2439,70.2718,86501.0
2023-10-13 15:10:00,75.62,75.63,75.6,75.62,44905.0,70.2625,70.2718,70.2439,70.2625,44905.0
2023-10-13 15:20:00,75.61,75.62,75.59,75.61,789425.0,70.2532,70.2625,70.2347,70.2532,789425.0
2023-10-13 15:30:00,75.61,75.63,75.59,75.59,101141.0,70.2532,70.2718,70.2347,70.2347,101141.0
2023-10-13 15:40:00,75.59,75.6,75.57,75.58,161576.0,70.2347,70.2439,70.2161,70.2254,161576.0
2023-10-13 15:50:00,75.58,75.62,75.57,75.61,315570.0,70.2254,70.2625,70.2161,70.2532,315570.0
2023-10-16 09:30:00,75.29,75.4,75.29,75.3,160530.0,69.9559,70.0581,69.9559,69.9652,160530.0
2023-10-16 09:40:00,75.3,75.32,75.26,75.27,74065.0,69.9652,69.9838,69.928,69.9373,74065.0
2023-10-16 09:50:00,75.26,75.28,75.24,75.25,89381.0,69.928,69.9466,69.9095,69.9187,89381.0
2023-10-16 10:00:00,75.25,75.27,75.23,75.23,48882.0,69.9187,69.9373,69.9002,69.9002,48882.0
2023-10-16 10:10:00,75.24,75.28,75.22,75.28,118229.0,69.9095,69.9466,69.8909,69.9466,118229.0
2023-10-16 10:20:00,75.27,75.32,75.26,75.31,78485.0,69.9373,69.9838,69.928,69.9745,78485.0
2023-10-16 10:30:00,75.32,75.36,75.31,75.32,37544.0,69.9838,70.021,69.9745,69.9838,37544.0
2023-10-16 10:40:00,75.32,75.35,75.31,75.33,82448.0,69.9838,70.0117,69.9745,69.9931,82448.0
2023-10-16 10:50:00,75.33,75.34,75.3,75.32,36780.0,69.9931,70.0024,69.9652,69.9838,36780.0
2023-10-16 11:00:00,75.32,75.38,75.32,75.35,41322.0,69.9838,70.0395,69.9838,70.0117,41322.0
2023-10-16 11:10:00,75.35,75.36,75.33,75.34,47229.0,70.0117,70.021,69.9931,70.0024,47229.0
2023-10-16 11:20:00,75.34,75.37,75.34,75.36,41910.0,70.0024,70.0302,70.0024,70.021,41910.0
2023-10-16 11:30:00,75.36,75.38,75.35,75.38,31242.0,70.021,70.0395,70.0117,70.0395,31242.0
2023-10-16 11:40:00,75.38,75.38,75.32,75.34,246062.0,70.0395,70.0395,69.9838,70.0024,246062.0
2023-10-16 11:50:00,75.34,75.38,75.34,75.36,388797.0,70.0024,70.0395,70.0024,70.021,388797.0
2023-10-16 12:00:00,75.36,75.37,75.35,75.37,365234.0,70.021,70.0302,70.0117,70.0302,365234.0
2023-10-16 12:10:00,75.37,75.37,75.3,75.3,172819.0,70.0302,70.0302,69.9652,69.9652,172819.0
2023-10-16 12:20:00,75.3,75.3,75.26,75.27,141196.0,69.9652,69.9652,69.928,69.9373,141196.0
2023-10-16 12:30:00,75.27,75.29,75.27,75.27,215112.0,69.9373,69.9559,69.9373,69.9373,215112.0
2023-10-16 12:40:00,75.27,75.29,75.27,75.28,36461.0,69.9373,69.9559,69.9373,69.9466,36461.0
2023-10-16 12:50:00,75.28,75.29,75.27,75.28,116070.0,69.9466,69.9559,69.9373,69.9466,116070.0
2023-10-16 13:00:00,75.28,75.31,75.28,75.3,51031.0,69.9466,69.9745,69.9466,69.9652,51031.0
2023-10-16 13:10:00,75.3,75.31,75.28,75.28,50516.0,69.9652,69.9745,69.9466,69.9466,50516.0
2023-10-16 13:20:00,75.28,75.32,75.27,75.31,278187.0,69.9466,69.9838,69.9373,69.9745,278187.0
2023-10-16 13:30:00,75.31,75.31,75.27,75.3,99296.0,69.9745,69.9745,69.9373,69.9652,99296.0
2023-10-16 13:40:00,75.3,75.31,75.28,75.28,84751.0,69.9652,69.9745,69.9466,69.9466,84751.0
2023-10-16 13:50:00,75.29,75.29,75.27,75.28,42695.0,69.9559,69.9559,69.9373,69.9466,42695.0
2023-10-16 14:00:00,75.28,75.28,75.25,75.26,65988.0,69.9466,69.9466,69.9187,69.928,65988.0
2023-10-16 14:10:00,75.27,75.27,75.24,75.27,63390.0,69.9373,69.9373,69.9095,69.9373,63390.0
2023-10-16 14:20:00,75.27,75.3,75.26,75.29,84354.0,69.9373,69.9652,69.928,69.9559,84354.0
2023-10-16 14:30:00,75.28,75.3,75.27,75.27,266878.0,69.9466,69.9652,69.9373,69.9373,266878.0
2023-10-16 14:40:00,75.28,75.28,75.25,75.27,95463.0,69.9466,69.9466,69.9187,69.9373,95463.0
2023-10-16 14:50:00,75.27,75.27,75.25,75.27,89026.0,69.9373,69.9373,69.9187,69.9373,89026.0
2023-10-16 15:00:00,75.27,75.28,75.25,75.27,66893.0,69.9373,69.9466,69.9187,69.9373,66893.0
2023-10-16 15:10:00,75.26,75.28,75.25,75.27,181429.0,69.928,69.9466,69.9187,69.9373,181429.0
2023-10-16 15:20:00,75.26,75.27,75.26,75.27,74618.0,69.928,69.9373,69.928,69.9373,74618.0
2023-10-16 15:30:00,75.26,75.29,75.26,75.28,130405.0,69.928,69.9559,69.928,69.9466,130405.0
2023-10-16 15:40:00,75.28,75.29,75.26,75.27,98892.0,69.9466,69.9559,69.928,69.9373,98892.0
2023-10-16 15:50:00,75.26,75.27,75.21,75.24,1398387.0,69.928,69.9373,69.8816,69.9095,1398387.0
2023-10-17 09:30:00,74.7,74.7,74.64,74.66,94542.0,69.4077,69.4077,69.352,69.3705,94542.0
2023-10-17 09:40:00,74.65,74.66,74.58,74.59,75316.0,69.3613,69.3705,69.2962,69.3055,75316.0
2023-10-17 09:50:00,74.58,74.61,74.55,74.61,59592.0,69.2962,69.3241,69.2683,69.3241,59592.0
2023-10-17 10:00:00,74.61,74.64,74.59,74.63,56181.0,69.3241,69.352,69.3055,69.3427,56181.0
2023-10-17 10:10:00,74.63,74.69,74.63,74.68,50902.0,69.3427,69.3984,69.3427,69.3891,50902.0
2023-10-17 10:20:00,74.69,74.69,74.64,74.65,105250.0,69.3984,69.3984,69.352,69.3613,105250.0
2023-10-17 10:30:00,74.65,74.7,74.62,74.67,403544.0,69.3613,69.4077,69.3334,69.3798,403544.0
2023-10-17 10:40:00,74.67,74.71,74.66,74.69,233771.0,69.3798,69.417,69.3705,69.3984,233771.0
2023-10-17 10:50:00,74.69,74.72,74.67,74.71,50518.0,69.3984,69.4263,69.3798,69.417,50518.0
2023-10-17 11:00:00,74.72,74.73,74.67,74.67,94392.0,69.4263,69.4356,69.3798,69.3798,94392.0
2023-10-17 11:10:00,74.68,74.74,74.68,74.71,56178.0,69.3891,69.4449,69.3891,69.417,56178.0
2023-10-17 11:20:00,74.72,74.74,74.7,74.72,102952.0,69.4263,69.4449,69.4077,69.4263,102952.0
2023-10-17 11:30:00,74.72,74.8,74.71,74.77,83646.0,69.4263,69.5006,69.417,69.4728,83646.0
2023-10-17 11:40:00,74.77,74.79,74.74,74.76,62572.0,69.4728,69.4913,69.4449,69.4635,62572.0
2023-10-17 11:50:00,74.76,74.78,74.75,74.76,350795.0,69.4635,69.482,69.4542,69.4635,350795.0
2023-10-17 12:00:00,74.76,74.79,74.75,74.77,398283.0,69.4635,69.4913,69.4542,69.4728,398283.0
2023-10-17 12:10:00,74.77,74.78,74.74,74.75,156453.0,69.4728,69.482,69.4449,69.4542,156453.0
2023-10-17 12:20:00,74.75,74.82,74.75,74.8,60485.0,69.4542,69.5192,69.4542,69.5006,60485.0
2023-10-17 12:30:00,74.8,74.81,74.76,74.77,302467.0,69.5006,69.5099,69.4635,69.4728,302467.0
2023-10-17 12:40:00,74.78,74.78,74.73,74.75,169290.0,69.482,69.482,69.4356,69.4542,169290.0
2023-10-17 12:50:00,74.76,74.77,74.71,74.72,98672.0,69.4635,69.4728,69.417,69.4263,98672.0
2023-10-17 13:00:00,74.72,74.74,74.69,74.7,75621.0,69.4263,69.4449,69.3984,69.4077,75621.0
2023-10-17 13:10:00,74.69,74.69,74.67,74.67,49810.0,69.3984,69.3984,69.3798,69.3798,49810.0
2023-10-17 13:20:00,74.67,74.69,74.62,74.63,521988.0,69.3798,69.3984,69.3334,69.3427,521988.0
2023-10-17 13:30:00,74.63,74.65,74.62,74.63,115215.0,69.3427,69.3613,69.3334,69.3427,115215.0
2023-10-17 13:40:00,74.62,74.63,74.51,74.52,393549.0,69.3334,69.3427,69.2312,69.2405,393549.0
2023-10-17 13:50:00,74.52,74.53,74.45,74.48,479930.0,69.2405,69.2498,69.1754,69.2033,479930.0
2023-10-17 14:00:00,74.48,74.49,74.43,74.47,558485.0,69.2033,69.2126,69.1568,69.194,558485.0
2023-10-17 14:10:00,74.48,74.52,74.46,74.52,773428.0,69.2033,69.2405,69.1847,69.2405,773428.0
2023-10-17 14:20:00,74.52,74.55,74.51,74.52,567774.0,69.2405,69.2683,69.2312,69.2405,567774.0
2023-10-17 14:30:00,74.52,74.56,74.51,74.56,562848.0,69.2405,69.2776,69.2312,69.2776,562848.0
2023-10-17 14:40:00,74.56,74.58,74.52,74.57,684693.0,69.2776,69.2962,69.2405,69.2869,684693.0
2023-10-17 14:50:00,74.57,74.58,74.54,74.56,607156.0,69.2869,69.2962,69.259,69.2776,607156.0
2023-10-17 15:00:00,74.56,74.6,74.56,74.57,454537.0,69.2776,69.3148,69.2776,69.2869,454537.0
2023-10-17 15:10:00,74.57,74.58,74.56,74.58,489371.0,69.2869,69.2962,69.2776,69.2962,489371.0
2023-10-17 15:20:00,74.58,74.61,74.57,74.59,668851.0,69.2962,69.3241,69.2869,69.3055,668851.0
2023-10-17 15:30:00,74.59,74.64,74.58,74.64,573408.0,69.3055,69.352,69.2962,69.352,573408.0
2023-10-17 15:40:00,74.64,74.64,74.6,74.61,538302.0,69.352,69.352,69.3148,69.3241,538302.0
2023-10-17 15:50:00,74.61,74.62,74.6,74.6,676666.0,69.3241,69.3334,69.3148,69.3148,676666.0
2023-10-18 09:30:00,74.48,74.48,74.41,74.43,321119.0,69.2033,69.2033,69.1383,69.1568,321119.0
2023-10-18 09:40:00,74.43,74.49,74.42,74.48,222753.0,69.1568,69.2126,69.1475,69.2033,222753.0
2023-10-18 09:50:00,74.47,74.49,74.44,74.46,132595.0,69.194,69.2126,69.1661,69.1847,132595.0
2023-10-18 10:00:00,74.47,74.49,74.44,74.46,192801.0,69.194,69.2126,69.1661,69.1847,192801.0
2023-10-18 10:10:00,74.46,74.48,74.43,74.46,46620.0,69.1847,69.2033,69.1568,69.1847,46620.0
2023-10-18 10:20:00,74.46,74.48,74.38,74.39,103411.0,69.1847,69.2033,69.1104,69.1197,103411.0
2023-10-18 10:30:00,74.39,74.41,74.34,74.35,141613.0,69.1197,69.1383,69.0732,69.0825,141613.0
2023-10-18 10:40:00,74.35,74.35,74.28,74.3,34098.0,69.0825,69.0825,69.0175,69.0361,34098.0
2023-10-18 10:50:00,74.3,74.3,74.25,74.25,78140.0,69.0361,69.0361,68.9896,68.9896,78140.0
2023-10-18 11:00:00,74.25,74.27,74.18,74.18,271505.0,68.9896,69.0082,68.9246,68.9246,271505.0
2023-10-18 11:10:00,74.19,74.23,74.17,74.2,59517.0,68.9338,68.971,68.9153,68.9431,59517.0
2023-10-18 11:20:00,74.2,74.24,74.19,74.2,101731.0,68.9431,68.9803,68.9338,68.9431,101731.0
2023-10-18 11:30:00,74.2,74.26,74.19,74.24,92127.0,68.9431,68.9989,68.9338,68.9803,92127.0
2023-10-18 11:40:00,74.23,74.25,74.19,74.21,267362.0,68.971,68.9896,68.9338,68.9524,267362.0
2023-10-18 11:50:00,74.2,74.22,74.18,74.2,121056.0,68.9431,68.9617,68.9246,68.9431,121056.0
2023-10-18 12:00:00,74.2,74.21,74.16,74.19,195337.0,68.9431,68.9524,68.906,68.9338,195337.0
2023-10-18 12:10:00,74.19,74.22,74.17,74.18,212190.0,68.9338,68.9617,68.9153,68.9246,212190.0
2023-10-18 12:20:00,74.18,74.22,74.18,74.22,31427.0,68.9246,68.9617,68.9246,68.9617,31427.0
2023-10-18 12:30:00,74.22,74.23,74.19,74.21,117949.0,68.9617,68.971,68.9338,68.9524,117949.0
2023-10-18 12:40:00,74.21,74.23,74.18,74.2,509210.0,68.9524,68.971,68.9246,68.9431,509210.0
2023-10-18 12:50:00,74.2,74.21,74.16,74.18,79896.0,68.9431,68.9524,68.906,68.9246,79896.0
2023-10-18 13:00:00,74.18,74.3,74.16,74.28,73877.0,68.9246,69.0361,68.906,69.0175,73877.0
2023-10-18 13:10:00,74.28,74.34,74.26,74.31,164084.0,69.0175,69.0732,68.9989,69.0453,164084.0
2023-10-18 13:20:00,74.31,74.33,74.29,74.31,87131.0,69.0453,69.0639,69.0268,69.0453,87131.0
2023-10-18 13:30:00,74.31,74.32,74.27,74.3,247299.0,69.0453,69.0546,69.0082,69.0361,247299.0
2023-10-18 13:40:00,74.3,74.35,74.29,74.34,77052.0,69.0361,69.0825,69.0268,69.0732,77052.0
2023-10-18 13:50:00,74.34,74.35,74.32,74.34,138495.0,69.0732,69.0825,69.0546,69.0732,138495.0
2023-10-18 14:00:00,74.34,74.34,74.31,74.32,118903.0,69.0732,69.0732,69.0453,69.0546,118903.0
2023-10-18 14:10:00,74.31,74.32,74.27,74.28,49502.0,69.0453,69.0546,69.0082,69.0175,49502.0
2023-10-18 14:20:00,74.28,74.29,74.26,74.28,103794.0,69.0175,69.0268,68.9989,69.0175,103794.0
2023-10-18 14:30:00,74.28,74.3,74.25,74.27,107644.0,69.0175,69.0361,68.9896,69.0082,107644.0
2023-10-18 14:40:00,74.27,74.27,74.21,74.21,91651.0,69.0082,69.0082,68.9524,68.9524,91651.0
2023-10-18 14:50:00,74.21,74.22,74.18,74.19,146438.0,68.9524,68.9617,68.9246,68.9338,146438.0
2023-10-18 15:00:00,74.19,74.2,74.14,74.15,104143.0,68.9338,68.9431,68.8874,68.8967,104143.0
2023-10-18 15:10:00,74.14,74.17,74.14,74.15,252509.0,68.8874,68.9153,68.8874,68.8967,252509.0
2023-10-18 15:20:00,74.15,74.17,74.13,74.15,169053.0,68.8967,68.9153,68.8781,68.8967,169053.0
2023-10-18 15:30:00,74.16,74.22,74.16,74.21,840762.0,68.906,68.9617,68.906,68.9524,840762.0
2023-10-18 15:40:00,74.21,74.21,74.16,74.17,77124.0,68.9524,68.9524,68.906,68.9153,77124.0
2023-10-18 15:50:00,74.17,74.17,74.11,74.17,5878875.0,68.9153,68.9153,68.8595,68.9153,5878875.0
2023-10-19 09:30:00,74.13,74.14,74.03,74.07,227102.0,68.8781,68.8874,68.7852,68.8223,227102.0
2023-10-19 09:40:00,74.07,74.1,74.05,74.06,45877.0,68.8223,68.8502,68.8038,68.8131,45877.0
2023-10-19 09:50:00,74.05,74.07,74.03,74.07,75162.0,68.8038,68.8223,68.7852,68.8223,75162.0
2023-10-19 10:00:00,74.07,74.09,74.0,74.01,79059.0,68.8223,68.8409,68.7573,68.7666,79059.0
2023-10-19 10:10:00,74.0,74.04,74.0,74.03,67911.0,68.7573,68.7945,68.7573,68.7852,67911.0
2023-10-19 10:20:00,74.02,74.02,73.96,73.98,58017.0,68.7759,68.7759,68.7201,68.7387,58017.0
2023-10-19 10:30:00,73.98,74.02,73.97,74.0,92295.0,68.7387,68.7759,68.7294,68.7573,92295.0
2023-10-19 10:40:00,73.99,74.02,73.97,73.97,164617.0,68.748,68.7759,68.7294,68.7294,164617.0
2023-10-19 10:50:00,73.97,73.99,73.94,73.97,70350.0,68.7294,68.748,68.7016,68.7294,70350.0
2023-10-19 11:00:00,73.98,74.03,73.97,74.0,62698.0,68.7387,68.7852,68.7294,68.7573,62698.0
2023-10-19 11:10:00,74.01,74.03,73.99,74.02,366967.0,68.7666,68.7852,68.748,68.7759,366967.0
2023-10-19 11:20:00,74.02,74.03,73.99,74.02,135042.0,68.7759,68.7852,68.748,68.7759,135042.0
2023-10-19 11:30:00,74.03,74.06,74.0,74.02,209339.0,68.7852,68.8131,68.7573,68.7759,209339.0
2023-10-19 11:40:00,74.02,74.04,74.01,74.01,265769.0,68.7759,68.7945,68.7666,68.7666,265769.0
2023-10-19 11:50:00,74.01,74.01,73.96,73.98,122888.0,68.7666,68.7666,68.7201,68.7387,122888.0
2023-10-19 12:00:00,73.98,74.21,73.88,74.13,571493.0,68.7387,68.9524,68.6458,68.8781,571493.0
2023-10-19 12:10:00,74.13,74.18,74.1,74.17,92351.0,68.8781,68.9246,68.8502,68.9153,92351.0
2023-10-19 12:20:00,74.17,74.25,74.05,74.07,373093.0,68.9153,68.9896,68.8038,68.8223,373093.0
2023-10-19 12:30:00,74.07,74.07,73.78,73.89,224154.0,68.8223,68.8223,68.5529,68.6551,224154.0
2023-10-19 12:40:00,73.89,73.92,73.81,73.9,712215.0,68.6551,68.683,68.5808,68.6644,712215.0
2023-10-19 12:50:00,73.89,74.01,73.85,73.99,73335.0,68.6551,68.7666,68.6179,68.748,73335.0
2023-10-19 13:00:00,73.99,74.07,73.98,74.05,378832.0,68.748,68.8223,68.7387,68.8038,378832.0
2023-10-19 13:10:00,74.05,74.07,73.99,74.05,186631.0,68.8038,68.8223,68.748,68.8038,186631.0
2023-10-19 13:20:00,74.05,74.06,73.94,73.99,259570.0,68.8038,68.8131,68.7016,68.748,259570.0
2023-10-19 13:30:00,73.99,74.04,73.92,73.93,122291.0,68.748,68.7945,68.683,68.6923,122291.0
2023-10-19 13:40:00,73.94,73.94,73.9,73.91,156243.0,68.7016,68.7016,68.6644,68.6737,156243.0
2023-10-19 13:50:00,73.91,73.93,73.88,73.9,659560.0,68.6737,68.6923,68.6458,68.6644,659560.0
2023-10-19 14:00:00,73.9,73.91,73.88,73.88,250504.0,68.6644,68.6737,68.6458,68.6458,250504.0
2023-10-19 14:10:00,73.88,73.94,73.87,73.91,69762.0,68.6458,68.7016,68.6365,68.6737,69762.0
2023-10-19 14:20:00,73.91,73.91,73.86,73.87,141305.0,68.6737,68.6737,68.6272,68.6365,141305.0
2023-10-19 14:30:00,73.88,73.88,73.81,73.84,74410.0,68.6458,68.6458,68.5808,68.6086,74410.0
2023-10-19 14:40:00,73.84,73.84,73.79,73.8,149421.0,68.6086,68.6086,68.5622,68.5715,149421.0
2023-10-19 14:50:00,73.81,73.83,73.78,73.8,1096277.0,68.5808,68.5993,68.5529,68.5715,1096277.0
2023-10-19 15:00:00,73.81,73.84,73.8,73.8,202586.0,68.5808,68.6086,68.5715,68.5715,202586.0
2023-10-19 15:10:00,73.8,73.84,73.79,73.83,207330.0,68.5715,68.6086,68.5622,68.5993,207330.0
2023-10-19 15:20:00,73.83,73.85,73.82,73.83,202138.0,68.5993,68.6179,68.5901,68.5993,202138.0
2023-10-19 15:30:00,73.83,73.86,73.82,73.86,696548.0,68.5993,68.6272,68.5901,68.6272,696548.0
2023-10-19 15:40:00,73.86,73.86,73.83,73.86,276128.0,68.6272,68.6272,68.5993,68.6272,276128.0
2023-10-19 15:50:00,73.85,73.86,73.8,73.81,1038311.0,68.6179,68.6272,68.5715,68.5808,1038311.0
2023-10-20 09:30:00,73.93,74.03,73.92,74.02,163607.0,68.6923,68.7852,68.683,68.7759,163607.0
2023-10-20 09:40:00,74.02,74.11,74.0,74.09,137457.0,68.7759,68.8595,68.7573,68.8409,137457.0
2023-10-20 09:50:00,74.07,74.09,74.03,74.04,132652.0,68.8223,68.8409,68.7852,68.7945,132652.0
2023-10-20 10:00:00,74.04,74.07,73.97,73.99,137468.0,68.7945,68.8223,68.7294,68.748,137468.0
2023-10-20 10:10:00,74.0,74.0,73.96,73.99,124667.0,68.7573,68.7573,68.7201,68.748,124667.0
2023-10-20 10:20:00,73.98,74.02,73.96,73.98,254504.0,68.7387,68.7759,68.7201,68.7387,254504.0
2023-10-20 10:30:00,73.98,74.04,73.97,74.01,210639.0,68.7387,68.7945,68.7294,68.7666,210639.0
2023-10-20 10:40:00,74.02,74.04,73.97,73.98,77839.0,68.7759,68.7945,68.7294,68.7387,77839.0
2023-10-20 10:50:00,73.98,74.05,73.97,74.03,118245.0,68.7387,68.8038,68.7294,68.7852,118245.0
2023-10-20 11:00:00,74.03,74.11,74.02,74.09,78934.0,68.7852,68.8595,68.7759,68.8409,78934.0
2023-10-20 11:10:00,74.09,74.14,74.07,74.1,53915.0,68.8409,68.8874,68.8223,68.8502,53915.0
2023-10-20 11:20:00,74.11,74.15,74.09,74.12,48571.0,68.8595,68.8967,68.8409,68.8688,48571.0
2023-10-20 11:30:00,74.11,74.11,74.05,74.07,111077.0,68.8595,68.8595,68.8038,68.8223,111077.0
2023-10-20 11:40:00,74.06,74.09,74.05,74.06,49798.0,68.8131,68.8409,68.8038,68.8131,49798.0
2023-10-20 11:50:00,74.06,74.09,74.03,74.09,124159.0,68.8131,68.8409,68.7852,68.8409,124159.0
2023-10-20 12:00:00,74.08,74.08,74.01,74.01,123798.0,68.8316,68.8316,68.7666,68.7666,123798.0
2023-10-20 12:10:00,74.01,74.05,74.01,74.05,130073.0,68.7666,68.8038,68.7666,68.8038,130073.0
2023-10-20 12:20:00,74.04,74.08,74.03,74.06,163908.0,68.7945,68.8316,68.7852,68.8131,163908.0
2023-10-20 12:30:00,74.06,74.11,74.06,74.1,76155.0,68.8131,68.8595,68.8131,68.8502,76155.0
2023-10-20 12:40:00,74.1,74.11,74.06,74.1,176787.0,68.8502,68.8595,68.8131,68.8502,176787.0
2023-10-20 12:50:00,74.11,74.13,74.09,74.13,106420.0,68.8595,68.8781,68.8409,68.8781,106420.0
2023-10-20 13:00:00,74.13,74.13,74.08,74.12,103366.0,68.8781,68.8781,68.8316,68.8688,103366.0
2023-10-20 13:10:00,74.12,74.16,74.1,74.11,243164.0,68.8688,68.906,68.8502,68.8595,243164.0
2023-10-20 13:20:00,74.1,74.11,74.07,74.11,271793.0,68.8502,68.8595,68.8223,68.8595,271793.0
2023-10-20 13:30:00,74.11,74.11,74.08,74.09,48543.0,68.8595,68.8595,68.8316,68.8409,48543.0
2023-10-20 13:40:00,74.09,74.1,74.06,74.06,77277.0,68.8409,68.8502,68.8131,68.8131,77277.0
2023-10-20 13:50:00,74.07,74.12,74.07,74.11,113796.0,68.8223,68.8688,68.8223,68.8595,113796.0
2023-10-20 14:00:00,74.11,74.13,74.1,74.11,69915.0,68.8595,68.8781,68.8502,68.8595,69915.0
2023-10-20 14:10:00,74.12,74.12,74.08,74.1,193998.0,68.8688,68.8688,68.8316,68.8502,193998.0
2023-10-20 14:20:00,74.11,74.11,74.08,74.11,109123.0,68.8595,68.8595,68.8316,68.8595,109123.0
2023-10-20 14:30:00,74.1,74.11,74.09,74.11,68680.0,68.8502,68.8595,68.8409,68.8595,68680.0
2023-10-20 14:40:00,74.11,74.11,74.07,74.09,184840.0,68.8595,68.8595,68.8223,68.8409,184840.0
2023-10-20 14:50:00,74.08,74.12,74.08,74.11,138463.0,68.8316,68.8688,68.8316,68.8595,138463.0
2023-10-20 15:00:00,74.1,74.16,74.09,74.15,70413.0,68.8502,68.906,68.8409,68.8967,70413.0
2023-10-20 15:10:00,74.14,74.17,74.13,74.17,1064693.0,68.8874,68.9153,68.8781,68.9153,1064693.0
2023-10-20 15:20:00,74.17,74.17,74.13,74.15,371195.0,68.9153,68.9153,68.8781,68.8967,371195.0
2023-10-20 15:30:00,74.14,74.16,74.14,74.14,235934.0,68.8874,68.906,68.8874,68.8874,235934.0
2023-10-20 15:40:00,74.14,74.15,74.11,74.14,343248.0,68.8874,68.8967,68.8595,68.8874,343248.0
2023-10-20 15:50:00,74.13,74.17,74.13,74.16,223932.0,68.8781,68.9153,68.8781,68.906,223932.0
2023-10-23 09:30:00,73.9,73.98,73.89,73.92,88429.0,68.6644,68.7387,68.6551,68.683,88429.0
2023-10-23 09:40:00,73.94,73.98,73.87,73.98,132102.0,68.7016,68.7387,68.6365,68.7387,132102.0
2023-10-23 09:50:00,73.98,74.1,73.98,74.1,110171.0,68.7387,68.8502,68.7387,68.8502,110171.0
2023-10-23 10:00:00,74.1,74.12,74.07,74.11,37230.0,68.8502,68.8688,68.8223,68.8595,37230.0
2023-10-23 10:10:00,74.12,74.21,74.12,74.2,103105.0,68.8688,68.9524,68.8688,68.9431,103105.0
2023-10-23 10:20:00,74.2,74.32,74.2,74.27,114827.0,68.9431,69.0546,68.9431,69.0082,114827.0
2023-10-23 10:30:00,74.26,74.27,74.18,74.24,73299.0,68.9989,69.0082,68.9246,68.9803,73299.0
2023-10-23 10:40:00,74.23,74.27,74.21,74.25,140186.0,68.971,69.0082,68.9524,68.9896,140186.0
2023-10-23 10:50:00,74.25,74.31,74.25,74.28,68462.0,68.9896,69.0453,68.9896,69.0175,68462.0
2023-10-23 11:00:00,74.27,74.29,74.25,74.28,140393.0,69.0082,69.0268,68.9896,69.0175,140393.0
2023-10-23 11:10:00,74.29,74.39,74.28,74.37,153684.0,69.0268,69.1197,69.0175,69.1011,153684.0
2023-10-23 11:20:00,74.38,74.45,74.38,74.45,178123.0,69.1104,69.1754,69.1104,69.1754,178123.0
2023-10-23 11:30:00,74.44,74.46,74.41,74.45,74662.0,69.1661,69.1847,69.1383,69.1754,74662.0
2023-10-23 11:40:00,74.45,74.48,74.43,74.44,175725.0,69.1754,69.2033,69.1568,69.1661,175725.0
2023-10-23 11:50:00,74.44,74.51,74.43,74.51,242970.0,69.1661,69.2312,69.1568,69.2312,242970.0
2023-10-23 12:00:00,74.5,74.5,74.45,74.47,67365.0,69.2219,69.2219,69.1754,69.194,67365.0
2023-10-23 12:10:00,74.47,74.47,74.42,74.42,45419.0,69.194,69.194,69.1475,69.1475,45419.0
2023-10-23 12:20:00,74.42,74.5,74.42,74.5,55843.0,69.1475,69.2219,69.1475,69.2219,55843.0
2023-10-23 12:30:00,74.5,74.55,74.48,74.53,401110.0,69.2219,69.2683,69.2033,69.2498,401110.0
2023-10-23 12:40:00,74.53,74.54,74.51,74.53,36218.0,69.2498,69.259,69.2312,69.2498,36218.0
2023-10-23 12:50:00,74.53,74.59,74.53,74.59,49777.0,69.2498,69.3055,69.2498,69.3055,49777.0
2023-10-23 13:00:00,74.61,74.61,74.57,74.6,112537.0,69.3241,69.3241,69.2869,69.3148,112537.0
2023-10-23 13:10:00,74.59,74.64,74.59,74.64,506681.0,69.3055,69.352,69.3055,69.352,506681.0
2023-10-23 13:20:00,74.63,74.65,74.62,74.63,183900.0,69.3427,69.3613,69.3334,69.3427,183900.0
2023-10-23 13:30:00,74.63,74.64,74.61,74.63,152222.0,69.3427,69.352,69.3241,69.3427,152222.0
2023-10-23 13:40:00,74.63,74.63,74.61,74.63,54374.0,69.3427,69.3427,69.3241,69.3427,54374.0
2023-10-23 13:50:00,74.62,74.64,74.6,74.62,40364.0,69.3334,69.352,69.3148,69.3334,40364.0
2023-10-23 14:00:00,74.62,74.62,74.58,74.59,44482.0,69.3334,69.3334,69.2962,69.3055,44482.0
2023-10-23 14:10:00,74.59,74.61,74.57,74.58,97227.0,69.3055,69.3241,69.2869,69.2962,97227.0
2023-10-23 14:20:00,74.58,74.63,74.56,74.63,37087.0,69.2962,69.3427,69.2776,69.3427,37087.0
2023-10-23 14:30:00,74.63,74.63,74.6,74.61,41025.0,69.3427,69.3427,69.3148,69.3241,41025.0
2023-10-23 14:40:00,74.62,74.63,74.58,74.6,50190.0,69.3334,69.3427,69.2962,69.3148,50190.0
2023-10-23 14:50:00,74.6,74.64,74.59,74.63,87415.0,69.3148,69.352,69.3055,69.3427,87415.0
2023-10-23 15:00:00,74.62,74.64,74.59,74.59,33729.0,69.3334,69.352,69.3055,69.3055,33729.0
2023-10-23 15:10:00,74.59,74.6,74.56,74.56,141811.0,69.3055,69.3148,69.2776,69.2776,141811.0
2023-10-23 15:20:00,74.56,74.57,74.53,74.53,104407.0,69.2776,69.2869,69.2498,69.2498,104407.0
2023-10-23 15:30:00,74.53,74.54,74.52,74.52,119370.0,69.2498,69.259,69.2405,69.2405,119370.0
2023-10-23 15:40:00,74.52,74.54,74.51,74.53,136239.0,69.2405,69.259,69.2312,69.2498,136239.0
2023-10-23 15:50:00,74.53,74.58,74.52,74.58,315016.0,69.2498,69.2962,69.2405,69.2962,315016.0
2023-10-24 09:30:00,74.62,74.68,74.59,74.66,160915.0,69.3334,69.3891,69.3055,69.3705,160915.0
2023-10-24 09:40:00,74.65,74.67,74.49,74.52,278353.0,69.3613,69.3798,69.2126,69.2405,278353.0
2023-10-24 09:50:00,74.52,74.64,74.49,74.64,82794.0,69.2405,69.352,69.2126,69.352,82794.0
2023-10-24 10:00:00,74.65,74.66,74.56,74.64,517927.0,69.3613,69.3705,69.2776,69.352,517927.0
2023-10-24 10:10:00,74.64,74.65,74.59,74.6,384717.0,69.352,69.3613,69.3055,69.3148,384717.0
2023-10-24 10:20:00,74.6,74.63,74.59,74.6,235056.0,69.3148,69.3427,69.3055,69.3148,235056.0
2023-10-24 10:30:00,74.6,74.61,74.54,74.54,186120.0,69.3148,69.3241,69.259,69.259,186120.0
2023-10-24 10:40:00,74.54,74.59,74.53,74.59,150634.0,69.259,69.3055,69.2498,69.3055,150634.0
2023-10-24 10:50:00,74.59,74.59,74.56,74.57,203110.0,69.3055,69.3055,69.2776,69.2869,203110.0
2023-10-24 11:00:00,74.58,74.58,74.54,74.54,76434.0,69.2962,69.2962,69.259,69.259,76434.0
2023-10-24 11:10:00,74.53,74.58,74.51,74.56,208825.0,69.2498,69.2962,69.2312,69.2776,208825.0
2023-10-24 11:20:00,74.56,74.59,74.54,74.57,68471.0,69.2776,69.3055,69.259,69.2869,68471.0
2023-10-24 11:30:00,74.58,74.62,74.57,74.61,70327.0,69.2962,69.3334,69.2869,69.3241,70327.0
2023-10-24 11:40:00,74.62,74.64,74.59,74.63,31992.0,69.3334,69.352,69.3055,69.3427,31992.0
2023-10-24 11:50:00,74.64,74.71,74.64,74.7,379962.0,69.352,69.417,69.352,69.4077,379962.0
2023-10-24 12:00:00,74.7,74.72,74.66,74.67,48717.0,69.4077,69.4263,69.3705,69.3798,48717.0
2023-10-24 12:10:00,74.68,74.74,74.67,74.72,58466.0,69.3891,69.4449,69.3798,69.4263,58466.0
2023-10-24 12:20:00,74.72,74.73,74.69,74.72,52326.0,69.4263,69.4356,69.3984,69.4263,52326.0
2023-10-24 12:30:00,74.72,74.73,74.69,74.7,71081.0,69.4263,69.4356,69.3984,69.4077,71081.0
2023-10-24 12:40:00,74.7,74.71,74.67,74.67,76656.0,69.4077,69.417,69.3798,69.3798,76656.0
2023-10-24 12:50:00,74.67,74.68,74.64,74.67,110915.0,69.3798,69.3891,69.352,69.3798,110915.0
2023-10-24 13:00:00,74.67,74.71,74.66,74.71,89842.0,69.3798,69.417,69.3705,69.417,89842.0
2023-10-24 13:10:00,74.7,74.74,74.69,74.7,382555.0,69.4077,69.4449,69.3984,69.4077,382555.0
2023-10-24 13:20:00,74.7,74.72,74.7,74.7,72599.0,69.4077,69.4263,69.4077,69.4077,72599.0
2023-10-24 13:30:00,74.7,74.77,74.7,74.75,107190.0,69.4077,69.4728,69.4077,69.4542,107190.0
2023-10-24 13:40:00,74.75,74.76,74.73,74.73,52391.0,69.4542,69.4635,69.4356,69.4356,52391.0
2023-10-24 13:50:00,74.74,74.75,74.71,74.72,52019.0,69.4449,69.4542,69.417,69.4263,52019.0
2023-10-24 14:00:00,74.72,74.73,74.7,74.7,112232.0,69.4263,69.4356,69.4077,69.4077,112232.0
2023-10-24 14:10:00,74.7,74.71,74.68,74.7,238893.0,69.4077,69.417,69.3891,69.4077,238893.0
2023-10-24 14:20:00,74.7,74.7,74.67,74.69,246130.0,69.4077,69.4077,69.3798,69.3984,246130.0
2023-10-24 14:30:00,74.69,74.7,74.67,74.69,293943.0,69.3984,69.4077,69.3798,69.3984,293943.0
2023-10-24 14:40:00,74.69,74.69,74.67,74.68,104971.0,69.3984,69.3984,69.3798,69.3891,104971.0
2023-10-24 14:50:00,74.68,74.69,74.67,74.68,126158.0,69.3891,69.3984,69.3798,69.3891,126158.0
2023-10-24 15:00:00,74.69,74.72,74.68,74.7,307575.0,69.3984,69.4263,69.3891,69.4077,307575.0
2023-10-24 15:10:00,74.7,74.73,74.7,74.73,105106.0,69.4077,69.4356,69.4077,69.4356,105106.0
2023-10-24 15:20:00,74.73,74.74,74.71,74.73,139865.0,69.4356,69.4449,69.417,69.4356,139865.0
2023-10-24 15:30:00,74.73,74.75,74.72,74.74,84050.0,69.4356,69.4542,69.4263,69.4449,84050.0
2023-10-24 15:40:00,74.74,74.78,74.73,74.77,268328.0,69.4449,69.482,69.4356,69.4728,268328.0
2023-10-24 15:50:00,74.77,74.78,74.74,74.76,1285591.0,69.4728,69.482,69.4449,69.4635,1285591.0
2023-10-25 09:30:00,74.5,74.53,74.41,74.45,204458.0,69.2219,69.2498,69.1383,69.1754,204458.0
2023-10-25 09:40:00,74.45,74.46,74.41,74.44,151389.0,69.1754,69.1847,69.1383,69.1661,151389.0
2023-10-25 09:50:00,74.44,74.46,74.43,74.45,85064.0,69.1661,69.1847,69.1568,69.1754,85064.0
2023-10-25 10:00:00,74.44,74.44,74.35,74.4,112077.0,69.1661,69.1661,69.0825,69.129,112077.0
2023-10-25 10:10:00,74.4,74.42,74.36,74.42,139600.0,69.129,69.1475,69.0918,69.1475,139600.0
2023-10-25 10:20:00,74.42,74.42,74.37,74.39,50515.0,69.1475,69.1475,69.1011,69.1197,50515.0
2023-10-25 10:30:00,74.39,74.45,74.38,74.45,87877.0,69.1197,69.1754,69.1104,69.1754,87877.0
2023-10-25 10:40:00,74.44,74.48,74.42,74.47,140283.0,69.1661,69.2033,69.1475,69.194,140283.0
2023-10-25 10:50:00,74.47,74.47,74.39,74.39,97171.0,69.194,69.194,69.1197,69.1197,97171.0
2023-10-25 11:00:00,74.39,74.44,74.35,74.42,99050.0,69.1197,69.1661,69.0825,69.1475,99050.0
2023-10-25 11:10:00,74.42,74.43,74.39,74.4,105769.0,69.1475,69.1568,69.1197,69.129,105769.0
2023-10-25 11:20:00,74.4,74.41,74.36,74.4,115207.0,69.129,69.1383,69.0918,69.129,115207.0
2023-10-25 11:30:00,74.39,74.42,74.38,74.42,87096.0,69.1197,69.1475,69.1104,69.1475,87096.0
2023-10-25 11:40:00,74.42,74.45,74.4,74.42,100896.0,69.1475,69.1754,69.129,69.1475,100896.0
2023-10-25 11:50:00,74.43,74.45,74.4,74.4,60136.0,69.1568,69.1754,69.129,69.129,60136.0
2023-10-25 12:00:00,74.4,74.43,74.39,74.41,46643.0,69.129,69.1568,69.1197,69.1383,46643.0
2023-10-25 12:10:00,74.41,74.42,74.38,74.42,230180.0,69.1383,69.1475,69.1104,69.1475,230180.0
2023-10-25 12:20:00,74.41,74.42,74.39,74.39,162922.0,69.1383,69.1475,69.1197,69.1197,162922.0
2023-10-25 12:30:00,74.39,74.41,74.35,74.38,314345.0,69.1197,69.1383,69.0825,69.1104,314345.0
2023-10-25 12:40:00,74.38,74.39,74.36,74.36,450872.0,69.1104,69.1197,69.0918,69.0918,450872.0
2023-10-25 12:50:00,74.35,74.36,74.32,74.35,127107.0,69.0825,69.0918,69.0546,69.0825,127107.0
2023-10-25 13:00:00,74.35,74.36,74.22,74.26,225595.0,69.0825,69.0918,68.9617,68.9989,225595.0
2023-10-25 13:10:00,74.25,74.29,74.24,74.26,85118.0,68.9896,69.0268,68.9803,68.9989,85118.0
2023-10-25 13:20:00,74.26,74.27,74.19,74.2,114574.0,68.9989,69.0082,68.9338,68.9431,114574.0
2023-10-25 13:30:00,74.2,74.23,74.19,74.19,303014.0,68.9431,68.971,68.9338,68.9338,303014.0
2023-10-25 13:40:00,74.19,74.21,74.18,74.19,58689.0,68.9338,68.9524,68.9246,68.9338,58689.0
2023-10-25 13:50:00,74.2,74.23,74.18,74.23,134542.0,68.9431,68.971,68.9246,68.971,134542.0
2023-10-25 14:00:00,74.23,74.23,74.2,74.23,166601.0,68.971,68.971,68.9431,68.971,166601.0
2023-10-25 14:10:00,74.23,74.26,74.21,74.24,54868.0,68.971,68.9989,68.9524,68.9803,54868.0
2023-10-25 14:20:00,74.24,74.25,74.21,74.23,44713.0,68.9803,68.9896,68.9524,68.971,44713.0
2023-10-25 14:30:00,74.23,74.25,74.22,74.23,64306.0,68.971,68.9896,68.9617,68.971,64306.0
2023-10-25 14:40:00,74.24,74.24,74.18,74.18,123701.0,68.9803,68.9803,68.9246,68.9246,123701.0
2023-10-25 14:50:00,74.19,74.22,74.18,74.2,132853.0,68.9338,68.9617,68.9246,68.9431,132853.0
2023-10-25 15:00:00,74.2,74.21,74.18,74.2,579191.0,68.9431,68.9524,68.9246,68.9431,579191.0
2023-10-25 15:10:00,74.2,74.22,74.2,74.22,61379.0,68.9431,68.9617,68.9431,68.9617,61379.0
2023-10-25 15:20:00,74.22,74.23,74.2,74.23,126532.0,68.9617,68.971,68.9431,68.971,126532.0
2023-10-25 15:30:00,74.22,74.25,74.21,74.24,96232.0,68.9617,68.9896,68.9524,68.9803,96232.0
2023-10-25 15:40:00,74.24,74.25,74.21,74.25,1804820.0,68.9803,68.9896,68.9524,68.9896,1804820.0
2023-10-25 15:50:00,74.25,74.28,74.23,74.27,500867.0,68.9896,69.0175,68.971,69.0082,500867.0
2023-10-26 09:30:00,74.3,74.47,74.3,74.45,175121.0,69.0361,69.194,69.0361,69.1754,175121.0
2023-10-26 09:40:00,74.45,74.45,74.39,74.41,343053.0,69.1754,69.1754,69.1197,69.1383,343053.0
2023-10-26 09:50:00,74.4,74.43,74.37,74.4,168605.0,69.129,69.1568,69.1011,69.129,168605.0
2023-10-26 10:00:00,74.39,74.43,74.34,74.34,301869.0,69.1197,69.1568,69.0732,69.0732,301869.0
2023-10-26 10:10:00,74.34,74.37,74.32,74.36,112302.0,69.0732,69.1011,69.0546,69.0918,112302.0
2023-10-26 10:20:00,74.36,74.41,74.35,74.39,66145.0,69.0918,69.1383,69.0825,69.1197,66145.0
2023-10-26 10:30:00,74.38,74.43,74.35,74.43,132894.0,69.1104,69.1568,69.0825,69.1568,132894.0
2023-10-26 10:40:00,74.43,74.46,74.41,74.45,276493.0,69.1568,69.1847,69.1383,69.1754,276493.0
2023-10-26 10:50:00,74.45,74.49,74.44,74.45,433552.0,69.1754,69.2126,69.1661,69.1754,433552.0
2023-10-26 11:00:00,74.45,74.49,74.42,74.48,324378.0,69.1754,69.2126,69.1475,69.2033,324378.0
2023-10-26 11:10:00,74.48,74.48,74.4,74.41,880392.0,69.2033,69.2033,69.129,69.1383,880392.0
2023-10-26 11:20:00,74.41,74.44,74.4,74.43,77138.0,69.1383,69.1661,69.129,69.1568,77138.0
2023-10-26 11:30:00,74.43,74.44,74.41,74.42,163914.0,69.1568,69.1661,69.1383,69.1475,163914.0
2023-10-26 11:40:00,74.42,74.46,74.41,74.44,65028.0,69.1475,69.1847,69.1383,69.1661,65028.0
2023-10-26 11:50:00,74.44,74.47,74.44,74.45,64511.0,69.1661,69.194,69.1661,69.1754,64511.0
2023-10-26 12:00:00,74.45,74.48,74.44,74.47,75009.0,69.1754,69.2033,69.1661,69.194,75009.0
2023-10-26 12:10:00,74.47,74.5,74.45,74.45,101240.0,69.194,69.2219,69.1754,69.1754,101240.0
2023-10-26 12:20:00,74.45,74.46,74.43,74.45,146805.0,69.1754,69.1847,69.1568,69.1754,146805.0
2023-10-26 12:30:00,74.44,74.47,74.43,74.44,90216.0,69.1661,69.194,69.1568,69.1661,90216.0
2023-10-26 12:40:00,74.44,74.47,74.43,74.46,126611.0,69.1661,69.194,69.1568,69.1847,126611.0
2023-10-26 12:50:00,74.46,74.46,74.4,74.42,50805.0,69.1847,69.1847,69.129,69.1475,50805.0
2023-10-26 13:00:00,74.42,74.58,74.41,74.54,156765.0,69.1475,69.2962,69.1383,69.259,156765.0
2023-10-26 13:10:00,74.55,74.57,74.51,74.57,58343.0,69.2683,69.2869,69.2312,69.2869,58343.0
2023-10-26 13:20:00,74.56,74.64,74.56,74.62,157149.0,69.2776,69.352,69.2776,69.3334,157149.0
2023-10-26 13:30:00,74.61,74.64,74.61,74.62,73475.0,69.3241,69.352,69.3241,69.3334,73475.0
2023-10-26 13:40:00,74.63,74.68,74.63,74.67,197880.0,69.3427,69.3891,69.3427,69.3798,197880.0
2023-10-26 13:50:00,74.67,74.68,74.65,74.66,198277.0,69.3798,69.3891,69.3613,69.3705,198277.0
2023-10-26 14:00:00,74.66,74.67,74.64,74.64,57772.0,69.3705,69.3798,69.352,69.352,57772.0
2023-10-26 14:10:00,74.65,74.65,74.63,74.65,118536.0,69.3613,69.3613,69.3427,69.3613,118536.0
2023-10-26 14:20:00,74.65,74.66,74.63,74.65,49125.0,69.3613,69.3705,69.3427,69.3613,49125.0
2023-10-26 14:30:00,74.66,74.67,74.64,74.65,154799.0,69.3705,69.3798,69.352,69.3613,154799.0
2023-10-26 14:40:00,74.65,74.69,74.65,74.67,147439.0,69.3613,69.3984,69.3613,69.3798,147439.0
2023-10-26 14:50:00,74.67,74.72,74.67,74.7,115218.0,69.3798,69.4263,69.3798,69.4077,115218.0
2023-10-26 15:00:00,74.71,74.73,74.7,74.71,80735.0,69.417,69.4356,69.4077,69.417,80735.0
2023-10-26 15:10:00,74.72,74.72,74.68,74.68,130565.0,69.4263,69.4263,69.3891,69.3891,130565.0
2023-10-26 15:20:00,74.68,74.69,74.64,74.66,153693.0,69.3891,69.3984,69.352,69.3705,153693.0
2023-10-26 15:30:00,74.66,74.69,74.65,74.67,216604.0,69.3705,69.3984,69.3613,69.3798,216604.0
2023-10-26 15:40:00,74.67,74.69,74.66,74.69,282301.0,69.3798,69.3984,69.3705,69.3984,282301.0
2023-10-26 15:50:00,74.68,74.71,74.67,74.7,684320.0,69.3891,69.417,69.3798,69.4077,684320.0
2023-10-27 09:30:00,74.66,74.75,74.66,74.73,96173.0,69.3705,69.4542,69.3705,69.4356,96173.0
2023-10-27 09:40:00,74.74,74.76,74.71,74.72,295666.0,69.4449,69.4635,69.417,69.4263,295666.0
2023-10-27 09:50:00,74.72,74.73,74.7,74.72,104907.0,69.4263,69.4356,69.4077,69.4263,104907.0
2023-10-27 10:00:00,74.72,74.73,74.63,74.72,258933.0,69.4263,69.4356,69.3427,69.4263,258933.0
2023-10-27 10:10:00,74.72,74.73,74.68,74.7,98113.0,69.4263,69.4356,69.3891,69.4077,98113.0
2023-10-27 10:20:00,74.7,74.72,74.67,74.67,60241.0,69.4077,69.4263,69.3798,69.3798,60241.0
2023-10-27 10:30:00,74.67,74.68,74.63,74.63,63544.0,69.3798,69.3891,69.3427,69.3427,63544.0
2023-10-27 10:40:00,74.64,74.69,74.61,74.67,118512.0,69.352,69.3984,69.3241,69.3798,118512.0
2023-10-27 10:50:00,74.68,74.69,74.66,74.66,188407.0,69.3891,69.3984,69.3705,69.3705,188407.0
2023-10-27 11:00:00,74.67,74.71,74.66,74.69,124042.0,69.3798,69.417,69.3705,69.3984,124042.0
2023-10-27 11:10:00,74.69,74.7,74.67,74.68,49192.0,69.3984,69.4077,69.3798,69.3891,49192.0
2023-10-27 11:20:00,74.67,74.67,74.62,74.65,257076.0,69.3798,69.3798,69.3334,69.3613,257076.0
2023-10-27 11:30:00,74.65,74.67,74.64,74.66,53019.0,69.3613,69.3798,69.352,69.3705,53019.0
2023-10-27 11:40:00,74.67,74.69,74.64,74.66,272133.0,69.3798,69.3984,69.352,69.3705,272133.0
2023-10-27 11:50:00,74.66,74.68,74.64,74.67,197984.0,69.3705,69.3891,69.352,69.3798,197984.0
2023-10-27 12:00:00,74.67,74.68,74.65,74.65,51281.0,69.3798,69.3891,69.3613,69.3613,51281.0
2023-10-27 12:10:00,74.65,74.65,74.6,74.61,23259.0,69.3613,69.3613,69.3148,69.3241,23259.0
2023-10-27 12:20:00,74.61,74.61,74.54,74.57,44943.0,69.3241,69.3241,69.259,69.2869,44943.0
2023-10-27 12:30:00,74.56,74.58,74.54,74.55,36636.0,69.2776,69.2962,69.259,69.2683,36636.0
2023-10-27 12:40:00,74.54,74.55,74.52,74.55,58773.0,69.259,69.2683,69.2405,69.2683,58773.0
2023-10-27 12:50:00,74.54,74.54,74.5,74.51,612458.0,69.259,69.259,69.2219,69.2312,612458.0
2023-10-27 13:00:00,74.51,74.52,74.49,74.5,198073.0,69.2312,69.2405,69.2126,69.2219,198073.0
2023-10-27 13:10:00,74.5,74.53,74.49,74.52,114081.0,69.2219,69.2498,69.2126,69.2405,114081.0
2023-10-27 13:20:00,74.52,74.55,74.51,74.53,44013.0,69.2405,69.2683,69.2312,69.2498,44013.0
2023-10-27 13:30:00,74.53,74.6,74.53,74.59,57606.0,69.2498,69.3148,69.2498,69.3055,57606.0
2023-10-27 13:40:00,74.59,74.62,74.59,74.59,58005.0,69.3055,69.3334,69.3055,69.3055,58005.0
2023-10-27 13:50:00,74.59,74.62,74.59,74.62,65406.0,69.3055,69.3334,69.3055,69.3334,65406.0
2023-10-27 14:00:00,74.62,74.62,74.6,74.61,98796.0,69.3334,69.3334,69.3148,69.3241,98796.0
2023-10-27 14:10:00,74.61,74.62,74.6,74.62,122328.0,69.3241,69.3334,69.3148,69.3334,122328.0
2023-10-27 14:20:00,74.62,74.62,74.57,74.58,45795.0,69.3334,69.3334,69.2869,69.2962,45795.0
2023-10-27 14:30:00,74.58,74.61,74.57,74.59,193864.0,69.2962,69.3241,69.2869,69.3055,193864.0
2023-10-27 14:40:00,74.59,74.6,74.59,74.59,208764.0,69.3055,69.3148,69.3055,69.3055,208764.0
2023-10-27 14:50:00,74.59,74.62,74.58,74.61,150851.0,69.3055,69.3334,69.2962,69.3241,150851.0
2023-10-27 15:00:00,74.61,74.64,74.61,74.62,115854.0,69.3241,69.352,69.3241,69.3334,115854.0
2023-10-27 15:10:00,74.63,74.65,74.62,74.65,44081.0,69.3427,69.3613,69.3334,69.3613,44081.0
2023-10-27 15:20:00,74.64,74.65,74.64,74.65,179812.0,69.352,69.3613,69.352,69.3613,179812.0
2023-10-27 15:30:00,74.64,74.66,74.64,74.64,177110.0,69.352,69.3705,69.352,69.352,177110.0
2023-10-27 15:40:00,74.64,74.65,74.62,74.63,338258.0,69.352,69.3613,69.3334,69.3427,338258.0
2023-10-27 15:50:00,74.63,74.67,74.62,74.67,426479.0,69.3427,69.3798,69.3334,69.3798,426479.0
2023-10-30 09:30:00,74.43,74.5,74.36,74.44,921405.0,69.1568,69.2219,69.0918,69.1661,921405.0
2023-10-30 09:40:00,74.44,74.46,74.42,74.44,143037.0,69.1661,69.1847,69.1475,69.1661,143037.0
2023-10-30 09:50:00,74.44,74.56,74.43,74.54,163708.0,69.1661,69.2776,69.1568,69.259,163708.0
2023-10-30 10:00:00,74.54,74.57,74.43,74.48,81457.0,69.259,69.2869,69.1568,69.2033,81457.0
2023-10-30 10:10:00,74.5,74.51,74.44,74.45,42418.0,69.2219,69.2312,69.1661,69.1754,42418.0
2023-10-30 10:20:00,74.45,74.47,74.37,74.39,74847.0,69.1754,69.194,69.1011,69.1197,74847.0
2023-10-30 10:30:00,74.39,74.4,74.34,74.36,70340.0,69.1197,69.129,69.0732,69.0918,70340.0
2023-10-30 10:40:00,74.35,74.41,74.33,74.4,59085.0,69.0825,69.1383,69.0639,69.129,59085.0
2023-10-30 10:50:00,74.4,74.43,74.39,74.42,448300.0,69.129,69.1568,69.1197,69.1475,448300.0
2023-10-30 11:00:00,74.41,74.44,74.39,74.41,139377.0,69.1383,69.1661,69.1197,69.1383,139377.0
2023-10-30 11:10:00,74.41,74.46,74.4,74.45,687305.0,69.1383,69.1847,69.129,69.1754,687305.0
2023-10-30 11:20:00,74.45,74.45,74.42,74.45,278015.0,69.1754,69.1754,69.1475,69.1754,278015.0
2023-10-30 11:30:00,74.45,74.46,74.43,74.45,43929.0,69.1754,69.1847,69.1568,69.1754,43929.0
2023-10-30 11:40:00,74.43,74.46,74.42,74.43,770285.0,69.1568,69.1847,69.1475,69.1568,770285.0
2023-10-30 11:50:00,74.44,74.44,74.41,74.42,66416.0,69.1661,69.1661,69.1383,69.1475,66416.0
2023-10-30 12:00:00,74.42,74.45,74.42,74.42,143184.0,69.1475,69.1754,69.1475,69.1475,143184.0
2023-10-30 12:10:00,74.42,74.45,74.38,74.39,51589.0,69.1475,69.1754,69.1104,69.1197,51589.0
2023-10-30 12:20:00,74.39,74.41,74.39,74.4,37962.0,69.1197,69.1383,69.1197,69.129,37962.0
2023-10-30 12:30:00,74.41,74.43,74.4,74.42,74101.0,69.1383,69.1568,69.129,69.1475,74101.0
2023-10-30 12:40:00,74.42,74.42,74.39,74.39,19942.0,69.1475,69.1475,69.1197,69.1197,19942.0
2023-10-30 12:50:00,74.4,74.42,74.38,74.42,42569.0,69.129,69.1475,69.1104,69.1475,42569.0
2023-10-30 13:00:00,74.42,74.42,74.38,74.41,158752.0,69.1475,69.1475,69.1104,69.1383,158752.0
2023-10-30 13:10:00,74.41,74.41,74.38,74.39,73300.0,69.1383,69.1383,69.1104,69.1197,73300.0
2023-10-30 13:20:00,74.39,74.42,74.38,74.42,128092.0,69.1197,69.1475,69.1104,69.1475,128092.0
2023-10-30 13:30:00,74.42,74.44,74.42,74.43,233020.0,69.1475,69.1661,69.1475,69.1568,233020.0
2023-10-30 13:40:00,74.44,74.46,74.43,74.45,61161.0,69.1661,69.1847,69.1568,69.1754,61161.0
2023-10-30 13:50:00,74.46,74.47,74.44,74.45,72726.0,69.1847,69.194,69.1661,69.1754,72726.0
2023-10-30 14:00:00,74.45,74.45,74.41,74.45,48887.0,69.1754,69.1754,69.1383,69.1754,48887.0
2023-10-30 14:10:00,74.45,74.47,74.45,74.46,35564.0,69.1754,69.194,69.1754,69.1847,35564.0
2023-10-30 14:20:00,74.46,74.48,74.45,74.48,41416.0,69.1847,69.2033,69.1754,69.2033,41416.0
2023-10-30 14:30:00,74.48,74.48,74.46,74.48,48037.0,69.2033,69.2033,69.1847,69.2033,48037.0
2023-10-30 14:40:00,74.48,74.5,74.47,74.49,32024.0,69.2033,69.2219,69.194,69.2126,32024.0
2023-10-30 14:50:00,74.49,74.52,74.48,74.52,60281.0,69.2126,69.2405,69.2033,69.2405,60281.0
2023-10-30 15:00:00,74.52,74.6,74.52,74.58,118204.0,69.2405,69.3148,69.2405,69.2962,118204.0
2023-10-30 15:10:00,74.58,74.58,74.55,74.57,99761.0,69.2962,69.2962,69.2683,69.2869,99761.0
2023-10-30 15:20:00,74.57,74.58,74.51,74.52,178375.0,69.2869,69.2962,69.2312,69.2405,178375.0
2023-10-30 15:30:00,74.52,74.52,74.49,74.51,308561.0,69.2405,69.2405,69.2126,69.2312,308561.0
2023-10-30 15:40:00,74.51,74.51,74.46,74.46,253758.0,69.2312,69.2312,69.1847,69.1847,253758.0
2023-10-30 15:50:00,74.46,74.47,74.44,74.47,298564.0,69.1847,69.194,69.1661,69.194,298564.0
2023-10-31 09:30:00,74.53,74.58,74.5,74.56,127074.0,69.2498,69.2962,69.2219,69.2776,127074.0
2023-10-31 09:40:00,74.55,74.6,74.54,74.57,162621.0,69.2683,69.3148,69.259,69.2869,162621.0
2023-10-31 09:50:00,74.57,74.62,74.57,74.58,163645.0,69.2869,69.3334,69.2869,69.2962,163645.0
2023-10-31 10:00:00,74.58,74.58,74.52,74.57,73262.0,69.2962,69.2962,69.2405,69.2869,73262.0
2023-10-31 10:10:00,74.57,74.65,74.56,74.65,64417.0,69.2869,69.3613,69.2776,69.3613,64417.0
2023-10-31 10:20:00,74.65,74.67,74.63,74.65,89760.0,69.3613,69.3798,69.3427,69.3613,89760.0
2023-10-31 10:30:00,74.66,74.67,74.62,74.62,52072.0,69.3705,69.3798,69.3334,69.3334,52072.0
2023-10-31 10:40:00,74.63,74.66,74.62,74.65,46390.0,69.3427,69.3705,69.3334,69.3613,46390.0
2023-10-31 10:50:00,74.65,74.67,74.64,74.67,52362.0,69.3613,69.3798,69.352,69.3798,52362.0
2023-10-31 11:00:00,74.67,74.7,74.67,74.7,44252.0,69.3798,69.4077,69.3798,69.4077,44252.0
2023-10-31 11:10:00,74.69,74.72,74.68,74.7,55615.0,69.3984,69.4263,69.3891,69.4077,55615.0
2023-10-31 11:20:00,74.71,74.74,74.7,74.7,77658.0,69.417,69.4449,69.4077,69.4077,77658.0
2023-10-31 11:30:00,74.71,74.71,74.66,74.67,62939.0,69.417,69.417,69.3705,69.3798,62939.0
2023-10-31 11:40:00,74.68,74.7,74.66,74.67,267092.0,69.3891,69.4077,69.3705,69.3798,267092.0
2023-10-31 11:50:00,74.67,74.67,74.62,74.65,134796.0,69.3798,69.3798,69.3334,69.3613,134796.0
2023-10-31 12:00:00,74.65,74.66,74.61,74.63,109730.0,69.3613,69.3705,69.3241,69.3427,109730.0
2023-10-31 12:10:00,74.63,74.65,74.62,74.65,34036.0,69.3427,69.3613,69.3334,69.3613,34036.0
2023-10-31 12:20:00,74.66,74.66,74.62,74.63,66027.0,69.3705,69.3705,69.3334,69.3427,66027.0
2023-10-31 12:30:00,74.63,74.65,74.62,74.64,153866.0,69.3427,69.3613,69.3334,69.352,153866.0
2023-10-31 12:40:00,74.64,74.66,74.63,74.66,118545.0,69.352,69.3705,69.3427,69.3705,118545.0
2023-10-31 12:50:00,74.66,74.69,74.65,74.69,243707.0,69.3705,69.3984,69.3613,69.3984,243707.0
2023-10-31 13:00:00,74.69,74.71,74.68,74.7,176319.0,69.3984,69.417,69.3891,69.4077,176319.0
2023-10-31 13:10:00,74.7,74.71,74.66,74.67,133492.0,69.4077,69.417,69.3705,69.3798,133492.0
2023-10-31 13:20:00,74.67,74.68,74.65,74.67,76808.0,69.3798,69.3891,69.3613,69.3798,76808.0
2023-10-31 13:30:00,74.67,74.69,74.67,74.69,89457.0,69.3798,69.3984,69.3798,69.3984,89457.0
2023-10-31 13:40:00,74.69,74.7,74.66,74.67,133923.0,69.3984,69.4077,69.3705,69.3798,133923.0
2023-10-31 13:50:00,74.67,74.67,74.65,74.66,72395.0,69.3798,69.3798,69.3613,69.3705,72395.0
2023-10-31 14:00:00,74.66,74.67,74.65,74.67,332038.0,69.3705,69.3798,69.3613,69.3798,332038.0
2023-10-31 14:10:00,74.67,74.67,74.61,74.62,141171.0,69.3798,69.3798,69.3241,69.3334,141171.0
2023-10-31 14:20:00,74.62,74.62,74.57,74.58,531786.0,69.3334,69.3334,69.2869,69.2962,531786.0
2023-10-31 14:30:00,74.58,74.59,74.57,74.59,474627.0,69.2962,69.3055,69.2869,69.3055,474627.0
2023-10-31 14:40:00,74.59,74.59,74.57,74.58,133252.0,69.3055,69.3055,69.2869,69.2962,133252.0
2023-10-31 14:50:00,74.57,74.6,74.56,74.58,143033.0,69.2869,69.3148,69.2776,69.2962,143033.0
2023-10-31 15:00:00,74.59,74.6,74.56,74.57,62017.0,69.3055,69.3148,69.2776,69.2869,62017.0
2023-10-31 15:10:00,74.56,74.58,74.55,74.56,356121.0,69.2776,69.2962,69.2683,69.2776,356121.0
2023-10-31 15:20:00,74.56,74.56,74.52,74.56,327396.0,69.2776,69.2776,69.2405,69.2776,327396.0
2023-10-31 15:30:00,74.56,74.59,74.55,74.57,392073.0,69.2776,69.3055,69.2683,69.2869,392073.0
2023-10-31 15:40:00,74.56,74.57,74.53,74.53,719238.0,69.2776,69.2869,69.2498,69.2498,719238.0
2023-10-31 15:50:00,74.54,74.54,74.44,74.45,228521.0,69.259,69.259,69.1661,69.1754,228521.0
2023-11-01 09:30:00,74.32,74.42,74.32,74.41,1627370.0,69.3081,69.4014,69.3081,69.392,1627370.0
2023-11-01 09:40:00,74.41,74.5,74.39,74.5,328328.0,69.392,69.476,69.3734,69.476,328328.0
2023-11-01 09:50:00,74.5,74.53,74.46,74.52,204742.0,69.476,69.5039,69.4387,69.4946,204742.0
2023-11-01 10:00:00,74.52,74.73,74.52,74.63,181385.0,69.4946,69.6905,69.4946,69.5972,181385.0
2023-11-01 10:10:00,74.63,74.7,74.62,74.69,333932.0,69.5972,69.6625,69.5879,69.6531,333932.0
2023-11-01 10:20:00,74.69,74.8,74.68,74.78,301094.0,69.6531,69.7557,69.6438,69.7371,301094.0
2023-11-01 10:30:00,74.77,74.79,74.75,74.78,97005.0,69.7278,69.7464,69.7091,69.7371,97005.0
2023-11-01 10:40:00,74.78,74.79,74.71,74.73,236244.0,69.7371,69.7464,69.6718,69.6905,236244.0
2023-11-01 10:50:00,74.72,74.73,74.68,74.69,59972.0,69.6811,69.6905,69.6438,69.6531,59972.0
2023-11-01 11:00:00,74.69,74.75,74.68,74.75,84924.0,69.6531,69.7091,69.6438,69.7091,84924.0
2023-11-01 11:10:00,74.74,74.76,74.71,74.73,153321.0,69.6998,69.7184,69.6718,69.6905,153321.0
2023-11-01 11:20:00,74.72,74.72,74.69,74.7,149912.0,69.6811,69.6811,69.6531,69.6625,149912.0
2023-11-01 11:30:00,74.7,74.74,74.7,74.72,64657.0,69.6625,69.6998,69.6625,69.6811,64657.0
2023-11-01 11:40:00,74.72,74.74,74.71,74.73,52606.0,69.6811,69.6998,69.6718,69.6905,52606.0
2023-11-01 11:50:00,74.72,74.73,74.7,74.72,34651.0,69.6811,69.6905,69.6625,69.6811,34651.0
2023-11-01 12:00:00,74.73,74.74,74.68,74.7,34178.0,69.6905,69.6998,69.6438,69.6625,34178.0
2023-11-01 12:10:00,74.7,74.7,74.65,74.66,63622.0,69.6625,69.6625,69.6158,69.6252,63622.0
2023-11-01 12:20:00,74.66,74.67,74.65,74.67,29831.0,69.6252,69.6345,69.6158,69.6345,29831.0
2023-11-01 12:30:00,74.67,74.67,74.63,74.65,21185.0,69.6345,69.6345,69.5972,69.6158,21185.0
2023-11-01 12:40:00,74.65,74.65,74.61,74.63,17804.0,69.6158,69.6158,69.5785,69.5972,17804.0
2023-11-01 12:50:00,74.63,74.65,74.62,74.63,24416.0,69.5972,69.6158,69.5879,69.5972,24416.0
2023-11-01 13:00:00,74.63,74.64,74.62,74.64,30385.0,69.5972,69.6065,69.5879,69.6065,30385.0
2023-11-01 13:10:00,74.65,74.67,74.64,74.66,32515.0,69.6158,69.6345,69.6065,69.6252,32515.0
2023-11-01 13:20:00,74.66,74.66,74.64,74.65,24529.0,69.6252,69.6252,69.6065,69.6158,24529.0
2023-11-01 13:30:00,74.66,74.66,74.63,74.64,54173.0,69.6252,69.6252,69.5972,69.6065,54173.0
2023-11-01 13:40:00,74.65,74.67,74.64,74.66,25988.0,69.6158,69.6345,69.6065,69.6252,25988.0
2023-11-01 13:50:00,74.66,74.68,74.62,74.65,82255.0,69.6252,69.6438,69.5879,69.6158,82255.0
2023-11-01 14:00:00,74.64,74.81,74.64,74.71,167862.0,69.6065,69.7651,69.6065,69.6718,167862.0
2023-11-01 14:10:00,74.72,74.73,74.67,74.68,49687.0,69.6811,69.6905,69.6345,69.6438,49687.0
2023-11-01 14:20:00,74.67,74.69,74.66,74.68,46426.0,69.6345,69.6531,69.6252,69.6438,46426.0
2023-11-01 14:30:00,74.68,74.78,74.67,74.69,246010.0,69.6438,69.7371,69.6345,69.6531,246010.0
2023-11-01 14:40:00,74.68,74.7,74.58,74.69,205436.0,69.6438,69.6625,69.5506,69.6531,205436.0
2023-11-01 14:50:00,74.69,74.79,74.68,74.78,381238.0,69.6531,69.7464,69.6438,69.7371,381238.0
2023-11-01 15:00:00,74.78,74.85,74.78,74.83,141325.0,69.7371,69.8024,69.7371,69.7837,141325.0
2023-11-01 15:10:00,74.84,74.94,74.84,74.93,148633.0,69.793,69.8863,69.793,69.877,148633.0
2023-11-01 15:20:00,74.92,74.97,74.91,74.95,801314.0,69.8676,69.9143,69.8583,69.8956,801314.0
2023-11-01 15:30:00,74.95,75.04,74.95,75.03,333850.0,69.8956,69.9795,69.8956,69.9702,333850.0
2023-11-01 15:40:00,75.02,75.03,74.97,75.02,146068.0,69.9609,69.9702,69.9143,69.9609,146068.0
2023-11-01 15:50:00,75.02,75.03,74.99,75.0,603505.0,69.9609,69.9702,69.9329,69.9422,603505.0
2023-11-02 09:30:00,75.51,75.63,75.51,75.61,611482.0,70.4179,70.5298,70.4179,70.5111,611482.0
2023-11-02 09:40:00,75.61,75.63,75.5,75.51,1349948.0,70.5111,70.5298,70.4085,70.4179,1349948.0
2023-11-02 09:50:00,75.51,75.56,75.49,75.53,2164038.0,70.4179,70.4645,70.3992,70.4365,2164038.0
2023-11-02 10:00:00,75.53,75.54,75.46,75.48,597535.0,70.4365,70.4458,70.3712,70.3899,597535.0
2023-11-02 10:10:00,75.48,75.57,75.47,75.57,72788.0,70.3899,70.4738,70.3805,70.4738,72788.0
2023-11-02 10:20:00,75.56,75.58,75.54,75.54,99685.0,70.4645,70.4831,70.4458,70.4458,99685.0
2023-11-02 10:30:00,75.54,75.58,75.52,75.58,122392.0,70.4458,70.4831,70.4272,70.4831,122392.0
2023-11-02 10:40:00,75.59,75.66,75.58,75.65,464214.0,70.4925,70.5577,70.4831,70.5484,464214.0
2023-11-02 10:50:00,75.64,75.67,75.61,75.65,173714.0,70.5391,70.5671,70.5111,70.5484,173714.0
2023-11-02 11:00:00,75.65,75.66,75.55,75.58,85454.0,70.5484,70.5577,70.4552,70.4831,85454.0
2023-11-02 11:10:00,75.58,75.59,75.5,75.53,258480.0,70.4831,70.4925,70.4085,70.4365,258480.0
2023-11-02 11:20:00,75.53,75.56,75.5,75.52,304521.0,70.4365,70.4645,70.4085,70.4272,304521.0
2023-11-02 11:30:00,75.51,75.57,75.49,75.55,189892.0,70.4179,70.4738,70.3992,70.4552,189892.0
2023-11-02 11:40:00,75.55,75.57,75.52,75.52,123821.0,70.4552,70.4738,70.4272,70.4272,123821.0
2023-11-02 11:50:00,75.53,75.54,75.49,75.51,85193.0,70.4365,70.4458,70.3992,70.4179,85193.0
2023-11-02 12:00:00,75.51,75.52,75.47,75.49,43944.0,70.4179,70.4272,70.3805,70.3992,43944.0
2023-11-02 12:10:00,75.48,75.5,75.46,75.48,65056.0,70.3899,70.4085,70.3712,70.3899,65056.0
2023-11-02 12:20:00,75.48,75.48,75.44,75.47,63765.0,70.3899,70.3899,70.3526,70.3805,63765.0
2023-11-02 12:30:00,75.47,75.5,75.46,75.5,48503.0,70.3805,70.4085,70.3712,70.4085,48503.0
2023-11-02 12:40:00,75.5,75.52,75.48,75.51,37797.0,70.4085,70.4272,70.3899,70.4179,37797.0
2023-11-02 12:50:00,75.51,75.52,75.45,75.46,90059.0,70.4179,70.4272,70.3619,70.3712,90059.0
2023-11-02 13:00:00,75.46,75.47,75.43,75.45,124286.0,70.3712,70.3805,70.3432,70.3619,124286.0
2023-11-02 13:10:00,75.45,75.5,75.44,75.48,69143.0,70.3619,70.4085,70.3526,70.3899,69143.0
2023-11-02 13:20:00,75.49,75.51,75.48,75.51,32556.0,70.3992,70.4179,70.3899,70.4179,32556.0
2023-11-02 13:30:00,75.5,75.54,75.5,75.54,34737.0,70.4085,70.4458,70.4085,70.4458,34737.0
2023-11-02 13:40:00,75.53,75.55,75.52,75.55,63037.0,70.4365,70.4552,70.4272,70.4552,63037.0
2023-11-02 13:50:00,75.55,75.59,75.55,75.57,59829.0,70.4552,70.4925,70.4552,70.4738,59829.0
2023-11-02 14:00:00,75.58,75.59,75.54,75.58,225484.0,70.4831,70.4925,70.4458,70.4831,225484.0
2023-11-02 14:10:00,75.58,75.58,75.56,75.56,174346.0,70.4831,70.4831,70.4645,70.4645,174346.0
2023-11-02 14:20:00,75.56,75.57,75.55,75.55,34226.0,70.4645,70.4738,70.4552,70.4552,34226.0
2023-11-02 14:30:00,75.56,75.56,75.52,75.53,93818.0,70.4645,70.4645,70.4272,70.4365,93818.0
2023-11-02 14:40:00,75.53,75.56,75.52,75.54,83608.0,70.4365,70.4645,70.4272,70.4458,83608.0
2023-11-02 14:50:00,75.55,75.56,75.52,75.56,65975.0,70.4552,70.4645,70.4272,70.4645,65975.0
2023-11-02 15:00:00,75.56,75.6,75.54,75.59,1011191.0,70.4645,70.5018,70.4458,70.4925,1011191.0
2023-11-02 15:10:00,75.6,75.6,75.56,75.56,140622.0,70.5018,70.5018,70.4645,70.4645,140622.0
2023-11-02 15:20:00,75.57,75.58,75.56,75.56,116800.0,70.4738,70.4831,70.4645,70.4645,116800.0
2023-11-02 15:30:00,75.56,75.57,75.56,75.56,104765.0,70.4645,70.4738,70.4645,70.4645,104765.0
2023-11-02 15:40:00,75.56,75.59,75.56,75.58,1431855.0,70.4645,70.4925,70.4645,70.4831,1431855.0
2023-11-02 15:50:00,75.57,75.63,75.57,75.59,158898.0,70.4738,70.5298,70.4738,70.4925,158898.0
2023-11-03 09:30:00,76.33,76.47,76.33,76.42,878687.0,71.1826,71.3131,71.1826,71.2665,878687.0
2023-11-03 09:40:00,76.42,76.54,76.41,76.48,1399295.0,71.2665,71.3784,71.2572,71.3224,1399295.0
2023-11-03 09:50:00,76.48,76.49,76.39,76.4,165685.0,71.3224,71.3318,71.2385,71.2478,165685.0
2023-11-03 10:00:00,76.4,76.53,76.3,76.31,428174.0,71.2478,71.3691,71.1546,71.1639,428174.0
2023-11-03 10:10:00,76.31,76.34,76.27,76.32,124871.0,71.1639,71.1919,71.1266,71.1732,124871.0
2023-11-03 10:20:00,76.32,76.33,76.18,76.21,227796.0,71.1732,71.1826,71.0427,71.0706,227796.0
2023-11-03 10:30:00,76.22,76.26,76.2,76.23,168250.0,71.08,71.1173,71.0613,71.0893,168250.0
2023-11-03 10:40:00,76.23,76.25,76.14,76.23,124353.0,71.0893,71.1079,71.0054,71.0893,124353.0
2023-11-03 10:50:00,76.23,76.28,76.2,76.28,266767.0,71.0893,71.1359,71.0613,71.1359,266767.0
2023-11-03 11:00:00,76.28,76.33,76.28,76.28,107916.0,71.1359,71.1826,71.1359,71.1359,107916.0
2023-11-03 11:10:00,76.29,76.32,76.26,76.28,91115.0,71.1453,71.1732,71.1173,71.1359,91115.0
2023-11-03 11:20:00,76.29,76.31,76.25,76.29,137588.0,71.1453,71.1639,71.1079,71.1453,137588.0
2023-11-03 11:30:00,76.29,76.34,76.29,76.3,132726.0,71.1453,71.1919,71.1453,71.1546,132726.0
2023-11-03 11:40:00,76.3,76.3,76.22,76.23,133972.0,71.1546,71.1546,71.08,71.0893,133972.0
2023-11-03 11:50:00,76.23,76.28,76.22,76.24,208905.0,71.0893,71.1359,71.08,71.0986,208905.0
2023-11-03 12:00:00,76.25,76.29,76.23,76.25,118123.0,71.1079,71.1453,71.0893,71.1079,118123.0
2023-11-03 12:10:00,76.24,76.28,76.24,76.27,307033.0,71.0986,71.1359,71.0986,71.1266,307033.0
2023-11-03 12:20:00,76.27,76.31,76.26,76.3,107488.0,71.1266,71.1639,71.1173,71.1546,107488.0
2023-11-03 12:30:00,76.3,76.3,76.26,76.28,141107.0,71.1546,71.1546,71.1173,71.1359,141107.0
2023-11-03 12:40:00,76.28,76.3,76.27,76.28,36703.0,71.1359,71.1546,71.1266,71.1359,36703.0
2023-11-03 12:50:00,76.3,76.3,76.27,76.28,50941.0,71.1546,71.1546,71.1266,71.1359,50941.0
2023-11-03 13:00:00,76.28,76.36,76.27,76.34,266479.0,71.1359,71.2105,71.1266,71.1919,266479.0
2023-11-03 13:10:00,76.34,76.35,76.26,76.27,120385.0,71.1919,71.2012,71.1173,71.1266,120385.0
2023-11-03 13:20:00,76.26,76.26,76.19,76.2,74945.0,71.1173,71.1173,71.052,71.0613,74945.0
2023-11-03 13:30:00,76.2,76.21,76.17,76.17,278914.0,71.0613,71.0706,71.0333,71.0333,278914.0
2023-11-03 13:40:00,76.17,76.18,76.14,76.15,109428.0,71.0333,71.0427,71.0054,71.0147,109428.0
2023-11-03 13:50:00,76.15,76.17,76.12,76.16,66317.0,71.0147,71.0333,70.9867,71.024,66317.0
2023-11-03 14:00:00,76.15,76.17,76.14,76.16,94676.0,71.0147,71.0333,71.0054,71.024,94676.0
2023-11-03 14:10:00,76.16,76.18,76.15,76.15,51610.0,71.024,71.0427,71.0147,71.0147,51610.0
2023-11-03 14:20:00,76.15,76.18,76.14,76.17,99038.0,71.0147,71.0427,71.0054,71.0333,99038.0
2023-11-03 14:30:00,76.17,76.18,76.12,76.13,60946.0,71.0333,71.0427,70.9867,70.996,60946.0
2023-11-03 14:40:00,76.13,76.16,76.12,76.13,86434.0,70.996,71.024,70.9867,70.996,86434.0
2023-11-03 14:50:00,76.14,76.16,76.12,76.16,193212.0,71.0054,71.024,70.9867,71.024,193212.0
2023-11-03 15:00:00,76.16,76.19,76.15,76.17,156290.0,71.024,71.052,71.0147,71.0333,156290.0
2023-11-03 15:10:00,76.17,76.18,76.13,76.13,51494.0,71.0333,71.0427,70.996,70.996,51494.0
2023-11-03 15:20:00,76.12,76.13,76.08,76.09,98392.0,70.9867,70.996,70.9494,70.9587,98392.0
2023-11-03 15:30:00,76.08,76.09,76.03,76.03,797022.0,70.9494,70.9587,70.9028,70.9028,797022.0
2023-11-03 15:40:00,76.04,76.06,76.03,76.04,113138.0,70.9121,70.9308,70.9028,70.9121,113138.0
2023-11-03 15:50:00,76.05,76.06,76.04,76.05,230932.0,70.9214,70.9308,70.9121,70.9214,230932.0
2023-11-06 09:30:00,75.88,75.9,75.84,75.86,221864.0,70.7629,70.7816,70.7256,70.7442,221864.0
2023-11-06 09:40:00,75.87,75.88,75.8,75.81,71170.0,70.7536,70.7629,70.6883,70.6976,71170.0
2023-11-06 09:50:00,75.81,75.83,75.78,75.78,108674.0,70.6976,70.7163,70.6696,70.6696,108674.0
2023-11-06 10:00:00,75.78,75.79,75.75,75.77,82012.0,70.6696,70.679,70.6417,70.6603,82012.0
2023-11-06 10:10:00,75.76,75.79,75.75,75.79,216336.0,70.651,70.679,70.6417,70.679,216336.0
2023-11-06 10:20:00,75.79,75.79,75.73,75.76,73290.0,70.679,70.679,70.623,70.651,73290.0
2023-11-06 10:30:00,75.76,75.81,75.76,75.81,271750.0,70.651,70.6976,70.651,70.6976,271750.0
2023-11-06 10:40:00,75.8,75.83,75.78,75.78,351415.0,70.6883,70.7163,70.6696,70.6696,351415.0
2023-11-06 10:50:00,75.78,75.81,75.78,75.79,69212.0,70.6696,70.6976,70.6696,70.679,69212.0
2023-11-06 11:00:00,75.8,75.85,75.79,75.84,90460.0,70.6883,70.7349,70.679,70.7256,90460.0
2023-11-06 11:10:00,75.84,75.84,75.78,75.8,79466.0,70.7256,70.7256,70.6696,70.6883,79466.0
2023-11-06 11:20:00,75.79,75.8,75.74,75.75,75081.0,70.679,70.6883,70.6323,70.6417,75081.0
2023-11-06 11:30:00,75.75,75.82,75.74,75.82,33241.0,70.6417,70.7069,70.6323,70.7069,33241.0
2023-11-06 11:40:00,75.81,75.83,75.74,75.77,98700.0,70.6976,70.7163,70.6323,70.6603,98700.0
2023-11-06 11:50:00,75.77,75.81,75.76,75.8,23247.0,70.6603,70.6976,70.651,70.6883,23247.0
2023-11-06 12:00:00,75.8,75.8,75.75,75.76,73948.0,70.6883,70.6883,70.6417,70.651,73948.0
2023-11-06 12:10:00,75.77,75.79,75.74,75.75,69257.0,70.6603,70.679,70.6323,70.6417,69257.0
2023-11-06 12:20:00,75.75,75.75,75.73,75.75,36698.0,70.6417,70.6417,70.623,70.6417,36698.0
2023-11-06 12:30:00,75.74,75.76,75.74,75.76,52199.0,70.6323,70.651,70.6323,70.651,52199.0
2023-11-06 12:40:00,75.76,75.79,75.75,75.78,60735.0,70.651,70.679,70.6417,70.6696,60735.0
2023-11-06 12:50:00,75.78,75.78,75.75,75.76,53172.0,70.6696,70.6696,70.6417,70.651,53172.0
2023-11-06 13:00:00,75.76,75.77,75.73,75.74,36667.0,70.651,70.6603,70.623,70.6323,36667.0
2023-11-06 13:10:00,75.74,75.76,75.74,75.74,64883.0,70.6323,70.651,70.6323,70.6323,64883.0
2023-11-06 13:20:00,75.74,75.75,75.73,75.75,43590.0,70.6323,70.6417,70.623,70.6417,43590.0
2023-11-06 13:30:00,75.75,75.76,75.74,75.76,30636.0,70.6417,70.651,70.6323,70.651,30636.0
2023-11-06 13:40:00,75.75,75.77,75.73,75.73,431337.0,70.6417,70.6603,70.623,70.623,431337.0
2023-11-06 13:50:00,75.73,75.74,75.71,75.72,54478.0,70.623,70.6323,70.6044,70.6137,54478.0
2023-11-06 14:00:00,75.73,75.73,75.66,75.67,110667.0,70.623,70.623,70.5577,70.5671,110667.0
2023-11-06 14:10:00,75.67,75.69,75.66,75.69,74758.0,70.5671,70.5857,70.5577,70.5857,74758.0
2023-11-06 14:20:00,75.69,75.7,75.66,75.68,77216.0,70.5857,70.595,70.5577,70.5764,77216.0
2023-11-06 14:30:00,75.69,75.69,75.67,75.68,149785.0,70.5857,70.5857,70.5671,70.5764,149785.0
2023-11-06 14:40:00,75.69,75.71,75.66,75.68,149407.0,70.5857,70.6044,70.5577,70.5764,149407.0
2023-11-06 14:50:00,75.67,75.68,75.64,75.66,94908.0,70.5671,70.5764,70.5391,70.5577,94908.0
2023-11-06 15:00:00,75.67,75.69,75.66,75.69,107416.0,70.5671,70.5857,70.5577,70.5857,107416.0
2023-11-06 15:10:00,75.68,75.69,75.67,75.68,116356.0,70.5764,70.5857,70.5671,70.5764,116356.0
2023-11-06 15:20:00,75.68,75.7,75.65,75.66,189023.0,70.5764,70.595,70.5484,70.5577,189023.0
2023-11-06 15:30:00,75.66,75.69,75.65,75.67,146312.0,70.5577,70.5857,70.5484,70.5671,146312.0
2023-11-06 15:40:00,75.67,75.71,75.67,75.71,179427.0,70.5671,70.6044,70.5671,70.6044,179427.0
2023-11-06 15:50:00,75.71,75.71,75.67,75.68,286747.0,70.6044,70.6044,70.5671,70.5764,286747.0
2023-11-07 09:30:00,75.89,75.92,75.87,75.91,77018.0,70.7722,70.8002,70.7536,70.7909,77018.0
2023-11-07 09:40:00,75.91,75.92,75.86,75.87,1565795.0,70.7909,70.8002,70.7442,70.7536,1565795.0
2023-11-07 09:50:00,75.88,75.89,75.85,75.87,198170.0,70.7629,70.7722,70.7349,70.7536,198170.0
2023-11-07 10:00:00,75.87,75.94,75.87,75.92,81640.0,70.7536,70.8189,70.7536,70.8002,81640.0
2023-11-07 10:10:00,75.92,75.94,75.91,75.92,51502.0,70.8002,70.8189,70.7909,70.8002,51502.0
2023-11-07 10:20:00,75.92,75.96,75.9,75.95,70724.0,70.8002,70.8375,70.7816,70.8282,70724.0
2023-11-07 10:30:00,75.96,76.01,75.95,75.99,73561.0,70.8375,70.8841,70.8282,70.8655,73561.0
2023-11-07 10:40:00,76.0,76.06,75.99,76.06,104967.0,70.8748,70.9308,70.8655,70.9308,104967.0
2023-11-07 10:50:00,76.06,76.06,76.0,76.01,81871.0,70.9308,70.9308,70.8748,70.8841,81871.0
2023-11-07 11:00:00,76.02,76.05,76.01,76.04,31416.0,70.8935,70.9214,70.8841,70.9121,31416.0
2023-11-07 11:10:00,76.04,76.06,76.01,76.02,34736.0,70.9121,70.9308,70.8841,70.8935,34736.0
2023-11-07 11:20:00,76.02,76.04,75.99,76.01,75455.0,70.8935,70.9121,70.8655,70.8841,75455.0
2023-11-07 11:30:00,76.01,76.04,76.0,76.03,35900.0,70.8841,70.9121,70.8748,70.9028,35900.0
2023-11-07 11:40:00,76.03,76.07,76.01,76.02,52136.0,70.9028,70.9401,70.8841,70.8935,52136.0
2023-11-07 11:50:00,76.02,76.06,76.01,76.04,26263.0,70.8935,70.9308,70.8841,70.9121,26263.0
2023-11-07 12:00:00,76.04,76.04,75.98,76.01,63535.0,70.9121,70.9121,70.8562,70.8841,63535.0
2023-11-07 12:10:00,76.01,76.01,75.98,75.98,84316.0,70.8841,70.8841,70.8562,70.8562,84316.0
2023-11-07 12:20:00,75.98,76.02,75.97,75.98,65524.0,70.8562,70.8935,70.8468,70.8562,65524.0
2023-11-07 12:30:00,75.98,75.98,75.94,75.95,35429.0,70.8562,70.8562,70.8189,70.8282,35429.0
2023-11-07 12:40:00,75.95,75.99,75.95,75.99,89307.0,70.8282,70.8655,70.8282,70.8655,89307.0
2023-11-07 12:50:00,75.98,76.02,75.98,76.02,31859.0,70.8562,70.8935,70.8562,70.8935,31859.0
2023-11-07 13:00:00,76.02,76.07,75.99,76.06,178286.0,70.8935,70.9401,70.8655,70.9308,178286.0
2023-11-07 13:10:00,76.05,76.13,76.05,76.12,33084.0,70.9214,70.996,70.9214,70.9867,33084.0
2023-11-07 13:20:00,76.12,76.12,76.09,76.1,36448.0,70.9867,70.9867,70.9587,70.9681,36448.0
2023-11-07 13:30:00,76.09,76.09,76.06,76.09,586998.0,70.9587,70.9587,70.9308,70.9587,586998.0
2023-11-07 13:40:00,76.09,76.15,76.08,76.15,83466.0,70.9587,71.0147,70.9494,71.0147,83466.0
2023-11-07 13:50:00,76.14,76.2,76.14,76.2,46377.0,71.0054,71.0613,71.0054,71.0613,46377.0
2023-11-07 14:00:00,76.19,76.22,76.17,76.17,33255.0,71.052,71.08,71.0333,71.0333,33255.0
2023-11-07 14:10:00,76.18,76.19,76.17,76.17,140820.0,71.0427,71.052,71.0333,71.0333,140820.0
2023-11-07 14:20:00,76.17,76.18,76.16,76.18,184988.0,71.0333,71.0427,71.024,71.0427,184988.0
2023-11-07 14:30:00,76.18,76.19,76.14,76.15,55864.0,71.0427,71.052,71.0054,71.0147,55864.0
2023-11-07 14:40:00,76.15,76.15,76.1,76.11,81569.0,71.0147,71.0147,70.9681,70.9774,81569.0
2023-11-07 14:50:00,76.1,76.12,76.08,76.09,71545.0,70.9681,70.9867,70.9494,70.9587,71545.0
2023-11-07 15:00:00,76.09,76.09,76.06,76.06,128877.0,70.9587,70.9587,70.9308,70.9308,128877.0
2023-11-07 15:10:00,76.06,76.09,76.06,76.09,89872.0,70.9308,70.9587,70.9308,70.9587,89872.0
2023-11-07 15:20:00,76.08,76.09,76.07,76.09,130818.0,70.9494,70.9587,70.9401,70.9587,130818.0
2023-11-07 15:30:00,76.09,76.09,76.08,76.09,50175.0,70.9587,70.9587,70.9494,70.9587,50175.0
2023-11-07 15:40:00,76.09,76.12,76.06,76.12,174508.0,70.9587,70.9867,70.9308,70.9867,174508.0
2023-11-07 15:50:00,76.12,76.12,76.07,76.08,275776.0,70.9867,70.9867,70.9401,70.9494,275776.0
2023-11-08 09:30:00,76.17,76.22,76.15,76.21,89751.0,71.0333,71.08,71.0147,71.0706,89751.0
2023-11-08 09:40:00,76.21,76.26,76.19,76.25,66342.0,71.0706,71.1173,71.052,71.1079,66342.0
2023-11-08 09:50:00,76.26,76.27,76.23,76.26,59241.0,71.1173,71.1266,71.0893,71.1173,59241.0
2023-11-08 10:00:00,76.26,76.26,76.2,76.23,318545.0,71.1173,71.1173,71.0613,71.0893,318545.0
2023-11-08 10:10:00,76.22,76.23,76.18,76.18,27904.0,71.08,71.0893,71.0427,71.0427,27904.0
2023-11-08 10:20:00,76.19,76.2,76.16,76.19,82066.0,71.052,71.0613,71.024,71.052,82066.0
2023-11-08 10:30:00,76.19,76.26,76.18,76.23,292749.0,71.052,71.1173,71.0427,71.0893,292749.0
2023-11-08 10:40:00,76.24,76.27,76.23,76.27,47688.0,71.0986,71.1266,71.0893,71.1266,47688.0
2023-11-08 10:50:00,76.27,76.3,76.26,76.28,28238.0,71.1266,71.1546,71.1173,71.1359,28238.0
2023-11-08 11:00:00,76.28,76.3,76.27,76.29,46434.0,71.1359,71.1546,71.1266,71.1453,46434.0
2023-11-08 11:10:00,76.29,76.34,76.29,76.34,72875.0,71.1453,71.1919,71.1453,71.1919,72875.0
2023-11-08 11:20:00,76.33,76.34,76.31,76.31,109572.0,71.1826,71.1919,71.1639,71.1639,109572.0
2023-11-08 11:30:00,76.31,76.32,76.28,76.28,111835.0,71.1639,71.1732,71.1359,71.1359,111835.0
2023-11-08 11:40:00,76.28,76.33,76.27,76.31,150698.0,71.1359,71.1826,71.1266,71.1639,150698.0
2023-11-08 11:50:00,76.31,76.32,76.3,76.31,76320.0,71.1639,71.1732,71.1546,71.1639,76320.0
2023-11-08 12:00:00,76.31,76.31,76.26,76.27,122014.0,71.1639,71.1639,71.1173,71.1266,122014.0
2023-11-08 12:10:00,76.27,76.29,76.26,76.28,268579.0,71.1266,71.1453,71.1173,71.1359,268579.0
2023-11-08 12:20:00,76.27,76.29,76.26,76.27,103160.0,71.1266,71.1453,71.1173,71.1266,103160.0
2023-11-08 12:30:00,76.27,76.27,76.23,76.26,85292.0,71.1266,71.1266,71.0893,71.1173,85292.0
2023-11-08 12:40:00,76.25,76.26,76.23,76.25,233414.0,71.1079,71.1173,71.0893,71.1079,233414.0
2023-11-08 12:50:00,76.24,76.27,76.23,76.27,230882.0,71.0986,71.1266,71.0893,71.1266,230882.0
2023-11-08 13:00:00,76.26,76.35,76.17,76.34,238608.0,71.1173,71.2012,71.0333,71.1919,238608.0
2023-11-08 13:10:00,76.34,76.35,76.28,76.3,345715.0,71.1919,71.2012,71.1359,71.1546,345715.0
2023-11-08 13:20:00,76.31,76.36,76.3,76.34,410296.0,71.1639,71.2105,71.1546,71.1919,410296.0
2023-11-08 13:30:00,76.34,76.38,76.34,76.36,37704.0,71.1919,71.2292,71.1919,71.2105,37704.0
2023-11-08 13:40:00,76.35,76.37,76.35,76.37,45868.0,71.2012,71.2199,71.2012,71.2199,45868.0
2023-11-08 13:50:00,76.38,76.39,76.35,76.37,40975.0,71.2292,71.2385,71.2012,71.2199,40975.0
2023-11-08 14:00:00,76.37,76.37,76.35,76.37,48888.0,71.2199,71.2199,71.2012,71.2199,48888.0
2023-11-08 14:10:00,76.37,76.38,76.35,76.35,86029.0,71.2199,71.2292,71.2012,71.2012,86029.0
2023-11-08 14:20:00,76.35,76.36,76.33,76.34,73738.0,71.2012,71.2105,71.1826,71.1919,73738.0
2023-11-08 14:30:00,76.34,76.34,76.28,76.28,91925.0,71.1919,71.1919,71.1359,71.1359,91925.0
2023-11-08 14:40:00,76.29,76.3,76.28,76.3,93479.0,71.1453,71.1546,71.1359,71.1546,93479.0
2023-11-08 14:50:00,76.3,76.31,76.28,76.3,58497.0,71.1546,71.1639,71.1359,71.1546,58497.0
2023-11-08 15:00:00,76.3,76.32,76.29,76.31,118581.0,71.1546,71.1732,71.1453,71.1639,118581.0
2023-11-08 15:10:00,76.31,76.33,76.3,76.33,174089.0,71.1639,71.1826,71.1546,71.1826,174089.0
2023-11-08 15:20:00,76.33,76.34,76.32,76.32,41240.0,71.1826,71.1919,71.1732,71.1732,41240.0
2023-11-08 15:30:00,76.33,76.33,76.29,76.29,70294.0,71.1826,71.1826,71.1453,71.1453,70294.0
2023-11-08 15:40:00,76.3,76.32,76.29,76.3,93856.0,71.1546,71.1732,71.1453,71.1546,93856.0
2023-11-08 15:50:00,76.3,76.32,76.3,76.3,290545.0,71.1546,71.1732,71.1546,71.1546,290545.0
2023-11-09 09:30:00,76.3,76.3,76.15,76.15,97127.0,71.1546,71.1546,71.0147,71.0147,97127.0
2023-11-09 09:40:00,76.14,76.19,76.14,76.17,661871.0,71.0054,71.052,71.0054,71.0333,661871.0
2023-11-09 09:50:00,76.17,76.24,76.16,76.23,393403.0,71.0333,71.0986,71.024,71.0893,393403.0
2023-11-09 10:00:00,76.23,76.24,76.11,76.16,450018.0,71.0893,71.0986,70.9774,71.024,450018.0
2023-11-09 10:10:00,76.16,76.17,76.12,76.13,301526.0,71.024,71.0333,70.9867,70.996,301526.0
2023-11-09 10:20:00,76.12,76.14,76.09,76.1,73795.0,70.9867,71.0054,70.9587,70.9681,73795.0
2023-11-09 10:30:00,76.11,76.13,76.06,76.1,31099.0,70.9774,70.996,70.9308,70.9681,31099.0
2023-11-09 10:40:00,76.1,76.13,76.08,76.13,133810.0,70.9681,70.996,70.9494,70.996,133810.0
2023-11-09 10:50:00,76.12,76.16,76.12,76.14,190295.0,70.9867,71.024,70.9867,71.0054,190295.0
2023-11-09 11:00:00,76.15,76.17,76.15,76.17,95780.0,71.0147,71.0333,71.0147,71.0333,95780.0
2023-11-09 11:10:00,76.17,76.19,76.14,76.14,27623.0,71.0333,71.052,71.0054,71.0054,27623.0
2023-11-09 11:20:00,76.14,76.17,76.12,76.13,51705.0,71.0054,71.0333,70.9867,70.996,51705.0
2023-11-09 11:30:00,76.12,76.17,76.11,76.17,299862.0,70.9867,71.0333,70.9774,71.0333,299862.0
2023-11-09 11:40:00,76.17,76.18,76.15,76.17,38354.0,71.0333,71.0427,71.0147,71.0333,38354.0
2023-11-09 11:50:00,76.17,76.2,76.16,76.19,59885.0,71.0333,71.0613,71.024,71.052,59885.0
2023-11-09 12:00:00,76.18,76.2,76.17,76.2,35466.0,71.0427,71.0613,71.0333,71.0613,35466.0
2023-11-09 12:10:00,76.19,76.2,76.17,76.17,42105.0,71.052,71.0613,71.0333,71.0333,42105.0
2023-11-09 12:20:00,76.16,76.17,76.12,76.13,52981.0,71.024,71.0333,70.9867,70.996,52981.0
2023-11-09 12:30:00,76.12,76.14,76.09,76.1,66156.0,70.9867,71.0054,70.9587,70.9681,66156.0
2023-11-09 12:40:00,76.09,76.1,76.07,76.1,17518.0,70.9587,70.9681,70.9401,70.9681,17518.0
2023-11-09 12:50:00,76.09,76.11,76.07,76.09,33832.0,70.9587,70.9774,70.9401,70.9587,33832.0
2023-11-09 13:00:00,76.09,76.11,75.77,75.84,648176.0,70.9587,70.9774,70.6603,70.7256,648176.0
2023-11-09 13:10:00,75.84,75.94,75.82,75.9,430352.0,70.7256,70.8189,70.7069,70.7816,430352.0
2023-11-09 13:20:00,75.9,75.98,75.9,75.95,132829.0,70.7816,70.8562,70.7816,70.8282,132829.0
2023-11-09 13:30:00,75.95,76.03,75.92,76.01,120404.0,70.8282,70.9028,70.8002,70.8841,120404.0
2023-11-09 13:40:00,76.01,76.02,75.95,75.99,49027.0,70.8841,70.8935,70.8282,70.8655,49027.0
2023-11-09 13:50:00,75.98,76.0,75.95,75.99,36302.0,70.8562,70.8748,70.8282,70.8655,36302.0
2023-11-09 14:00:00,75.99,75.99,75.79,75.82,249950.0,70.8655,70.8655,70.679,70.7069,249950.0
2023-11-09 14:10:00,75.82,75.84,75.77,75.78,169751.0,70.7069,70.7256,70.6603,70.6696,169751.0
2023-11-09 14:20:00,75.78,75.88,75.78,75.85,73648.0,70.6696,70.7629,70.6696,70.7349,73648.0
2023-11-09 14:30:00,75.85,75.86,75.77,75.78,71554.0,70.7349,70.7442,70.6603,70.6696,71554.0
2023-11-09 14:40:00,75.78,75.81,75.75,75.81,131114.0,70.6696,70.6976,70.6417,70.6976,131114.0
2023-11-09 14:50:00,75.8,75.83,75.77,75.83,110814.0,70.6883,70.7163,70.6603,70.7163,110814.0
2023-11-09 15:00:00,75.82,75.85,75.8,75.84,112592.0,70.7069,70.7349,70.6883,70.7256,112592.0
2023-11-09 15:10:00,75.84,75.87,75.81,75.83,998206.0,70.7256,70.7536,70.6976,70.7163,998206.0
2023-11-09 15:20:00,75.83,75.88,75.8,75.8,112317.0,70.7163,70.7629,70.6883,70.6883,112317.0
2023-11-09 15:30:00,75.8,75.83,75.76,75.76,129625.0,70.6883,70.7163,70.651,70.651,129625.0
2023-11-09 15:40:00,75.77,75.82,75.75,75.81,188619.0,70.6603,70.7069,70.6417,70.6976,188619.0
2023-11-09 15:50:00,75.81,75.83,75.78,75.78,143280.0,70.6976,70.7163,70.6696,70.6696,143280.0
2023-11-10 09:30:00,76.06,76.15,76.03,76.05,135442.0,70.9308,71.0147,70.9028,70.9214,135442.0
2023-11-10 09:40:00,76.05,76.12,76.04,76.12,402862.0,70.9214,70.9867,70.9121,70.9867,402862.0
2023-11-10 09:50:00,76.12,76.12,76.05,76.08,250075.0,70.9867,70.9867,70.9214,70.9494,250075.0
2023-11-10 10:00:00,76.08,76.11,75.98,76.03,320955.0,70.9494,70.9774,70.8562,70.9028,320955.0
2023-11-10 10:10:00,76.03,76.05,76.0,76.05,76230.0,70.9028,70.9214,70.8748,70.9214,76230.0
2023-11-10 10:20:00,76.06,76.06,75.98,76.0,80408.0,70.9308,70.9308,70.8562,70.8748,80408.0
2023-11-10 10:30:00,76.01,76.03,75.96,76.01,71128.0,70.8841,70.9028,70.8375,70.8841,71128.0
2023-11-10 10:40:00,76.0,76.04,75.99,76.02,193838.0,70.8748,70.9121,70.8655,70.8935,193838.0
2023-11-10 10:50:00,76.02,76.05,76.0,76.05,96450.0,70.8935,70.9214,70.8748,70.9214,96450.0
2023-11-10 11:00:00,76.05,76.11,76.04,76.09,71006.0,70.9214,70.9774,70.9121,70.9587,71006.0
2023-11-10 11:10:00,76.08,76.08,76.03,76.04,60430.0,70.9494,70.9494,70.9028,70.9121,60430.0
2023-11-10 11:20:00,76.04,76.07,76.04,76.05,101612.0,70.9121,70.9401,70.9121,70.9214,101612.0
2023-11-10 11:30:00,76.05,76.05,75.99,75.99,122227.0,70.9214,70.9214,70.8655,70.8655,122227.0
2023-11-10 11:40:00,76.0,76.03,75.99,76.0,141232.0,70.8748,70.9028,70.8655,70.8748,141232.0
2023-11-10 11:50:00,75.99,76.01,75.97,76.0,126322.0,70.8655,70.8841,70.8468,70.8748,126322.0
2023-11-10 12:00:00,75.99,76.04,75.99,76.0,233417.0,70.8655,70.9121,70.8655,70.8748,233417.0
2023-11-10 12:10:00,76.0,76.0,75.97,75.98,100267.0,70.8748,70.8748,70.8468,70.8562,100267.0
2023-11-10 12:20:00,75.99,76.0,75.96,75.98,98366.0,70.8655,70.8748,70.8375,70.8562,98366.0
2023-11-10 12:30:00,75.98,76.03,75.98,76.01,108402.0,70.8562,70.9028,70.8562,70.8841,108402.0
2023-11-10 12:40:00,76.01,76.01,75.95,75.96,77438.0,70.8841,70.8841,70.8282,70.8375,77438.0
2023-11-10 12:50:00,75.96,76.0,75.96,75.98,93654.0,70.8375,70.8748,70.8375,70.8562,93654.0
2023-11-10 13:00:00,75.98,75.99,75.93,75.93,265316.0,70.8562,70.8655,70.8095,70.8095,265316.0
2023-11-10 13:10:00,75.94,75.95,75.91,75.95,445137.0,70.8189,70.8282,70.7909,70.8282,445137.0
2023-11-10 13:20:00,75.94,75.97,75.94,75.95,107393.0,70.8189,70.8468,70.8189,70.8282,107393.0
2023-11-10 13:30:00,75.95,75.97,75.94,75.95,72395.0,70.8282,70.8468,70.8189,70.8282,72395.0
2023-11-10 13:40:00,75.95,76.0,75.94,76.0,275779.0,70.8282,70.8748,70.8189,70.8748,275779.0
2023-11-10 13:50:00,75.99,76.01,75.96,76.01,30576.0,70.8655,70.8841,70.8375,70.8841,30576.0
2023-11-10 14:00:00,76.01,76.04,76.0,76.03,31171.0,70.8841,70.9121,70.8748,70.9028,31171.0
2023-11-10 14:10:00,76.03,76.04,76.01,76.02,115727.0,70.9028,70.9121,70.8841,70.8935,115727.0
2023-11-10 14:20:00,76.01,76.04,76.01,76.03,87614.0,70.8841,70.9121,70.8841,70.9028,87614.0
2023-11-10 14:30:00,76.03,76.03,75.97,75.98,106059.0,70.9028,70.9028,70.8468,70.8562,106059.0
2023-11-10 14:40:00,75.98,75.99,75.96,75.97,351543.0,70.8562,70.8655,70.8375,70.8468,351543.0
2023-11-10 14:50:00,75.97,75.98,75.95,75.95,171528.0,70.8468,70.8562,70.8282,70.8282,171528.0
2023-11-10 15:00:00,75.95,75.96,75.93,75.96,160264.0,70.8282,70.8375,70.8095,70.8375,160264.0
2023-11-10 15:10:00,75.96,76.01,75.96,76.0,88671.0,70.8375,70.8841,70.8375,70.8748,88671.0
2023-11-10 15:20:00,76.01,76.02,76.0,76.01,49248.0,70.8841,70.8935,70.8748,70.8841,49248.0
2023-11-10 15:30:00,76.02,76.04,76.01,76.02,77050.0,70.8935,70.9121,70.8841,70.8935,77050.0
2023-11-10 15:40:00,76.03,76.05,76.02,76.03,85562.0,70.9028,70.9214,70.8935,70.9028,85562.0
2023-11-10 15:50:00,76.04,76.05,76.02,76.02,838983.0,70.9121,70.9214,70.8935,70.8935,838983.0
2023-11-13 09:30:00,75.86,75.86,75.79,75.79,82598.0,70.7442,70.7442,70.679,70.679,82598.0
2023-11-13 09:40:00,75.78,75.84,75.77,75.77,175458.0,70.6696,70.7256,70.6603,70.6603,175458.0
2023-11-13 09:50:00,75.77,75.81,75.76,75.79,87793.0,70.6603,70.6976,70.651,70.679,87793.0
2023-11-13 10:00:00,75.79,75.82,75.77,75.81,46007.0,70.679,70.7069,70.6603,70.6976,46007.0
2023-11-13 10:10:00,75.82,75.86,75.81,75.84,62656.0,70.7069,70.7442,70.6976,70.7256,62656.0
2023-11-13 10:20:00,75.85,75.89,75.84,75.88,108315.0,70.7349,70.7722,70.7256,70.7629,108315.0
2023-11-13 10:30:00,75.88,75.89,75.82,75.83,164026.0,70.7629,70.7722,70.7069,70.7163,164026.0
2023-11-13 10:40:00,75.83,75.86,75.81,75.85,107373.0,70.7163,70.7442,70.6976,70.7349,107373.0
2023-11-13 10:50:00,75.86,75.89,75.85,75.87,81281.0,70.7442,70.7722,70.7349,70.7536,81281.0
2023-11-13 11:00:00,75.86,75.89,75.83,75.88,274205.0,70.7442,70.7722,70.7163,70.7629,274205.0
2023-11-13 11:10:00,75.89,75.93,75.88,75.93,55318.0,70.7722,70.8095,70.7629,70.8095,55318.0
2023-11-13 11:20:00,75.92,75.97,75.89,75.96,108685.0,70.8002,70.8468,70.7722,70.8375,108685.0
2023-11-13 11:30:00,75.95,75.98,75.93,75.97,36338.0,70.8282,70.8562,70.8095,70.8468,36338.0
2023-11-13 11:40:00,75.97,76.01,75.96,76.0,55259.0,70.8468,70.8841,70.8375,70.8748,55259.0
2023-11-13 11:50:00,76.0,76.01,75.98,76.0,39252.0,70.8748,70.8841,70.8562,70.8748,39252.0
2023-11-13 12:00:00,76.0,76.01,75.98,75.99,89339.0,70.8748,70.8841,70.8562,70.8655,89339.0
2023-11-13 12:10:00,76.0,76.01,75.97,76.01,257694.0,70.8748,70.8841,70.8468,70.8841,257694.0
2023-11-13 12:20:00,76.01,76.04,76.0,76.02,55218.0,70.8841,70.9121,70.8748,70.8935,55218.0
2023-11-13 12:30:00,76.01,76.03,75.99,76.03,38413.0,70.8841,70.9028,70.8655,70.9028,38413.0
2023-11-13 12:40:00,76.03,76.03,76.01,76.02,49875.0,70.9028,70.9028,70.8841,70.8935,49875.0
2023-11-13 12:50:00,76.02,76.02,75.99,76.0,34388.0,70.8935,70.8935,70.8655,70.8748,34388.0
2023-11-13 13:00:00,76.0,76.0,75.96,75.97,43526.0,70.8748,70.8748,70.8375,70.8468,43526.0
2023-11-13 13:10:00,75.98,76.02,75.97,76.01,40491.0,70.8562,70.8935,70.8468,70.8841,40491.0
2023-11-13 13:20:00,76.02,76.03,75.99,76.0,19023.0,70.8935,70.9028,70.8655,70.8748,19023.0
2023-11-13 13:30:00,76.0,76.04,75.99,76.03,76186.0,70.8748,70.9121,70.8655,70.9028,76186.0
2023-11-13 13:40:00,76.04,76.08,76.03,76.08,119841.0,70.9121,70.9494,70.9028,70.9494,119841.0
2023-11-13 13:50:00,76.08,76.1,76.06,76.07,181778.0,70.9494,70.9681,70.9308,70.9401,181778.0
2023-11-13 14:00:00,76.06,76.08,76.06,76.06,50024.0,70.9308,70.9494,70.9308,70.9308,50024.0
2023-11-13 14:10:00,76.06,76.08,76.05,76.08,54169.0,70.9308,70.9494,70.9214,70.9494,54169.0
2023-11-13 14:20:00,76.08,76.09,76.07,76.09,31230.0,70.9494,70.9587,70.9401,70.9587,31230.0
2023-11-13 14:30:00,76.08,76.09,76.05,76.06,48984.0,70.9494,70.9587,70.9214,70.9308,48984.0
2023-11-13 14:40:00,76.06,76.07,76.05,76.06,64655.0,70.9308,70.9401,70.9214,70.9308,64655.0
2023-11-13 14:50:00,76.06,76.08,76.05,76.07,46752.0,70.9308,70.9494,70.9214,70.9401,46752.0
2023-11-13 15:00:00,76.06,76.07,76.03,76.05,82176.0,70.9308,70.9401,70.9028,70.9214,82176.0
2023-11-13 15:10:00,76.06,76.06,76.03,76.06,71814.0,70.9308,70.9308,70.9028,70.9308,71814.0
2023-11-13 15:20:00,76.05,76.07,76.04,76.05,33574.0,70.9214,70.9401,70.9121,70.9214,33574.0
2023-11-13 15:30:00,76.05,76.06,76.04,76.06,132712.0,70.9214,70.9308,70.9121,70.9308,132712.0
2023-11-13 15:40:00,76.06,76.09,76.05,76.07,906134.0,70.9308,70.9587,70.9214,70.9401,906134.0
2023-11-13 15:50:00,76.07,76.08,76.04,76.06,252491.0,70.9401,70.9494,70.9121,70.9308,252491.0
2023-11-14 09:30:00,77.03,77.15,77.02,77.14,677097.0,71.8353,71.9473,71.826,71.9379,677097.0
2023-11-14 09:40:00,77.12,77.15,77.08,77.12,1424122.0,71.9193,71.9473,71.882,71.9193,1424122.0
2023-11-14 09:50:00,77.11,77.12,77.03,77.05,341203.0,71.91,71.9193,71.8353,71.854,341203.0
2023-11-14 10:00:00,77.04,77.12,77.03,77.06,117442.0,71.8447,71.9193,71.8353,71.8633,117442.0
2023-11-14 10:10:00,77.06,77.1,77.01,77.05,186270.0,71.8633,71.9006,71.8167,71.854,186270.0
2023-11-14 10:20:00,77.05,77.09,77.04,77.08,198257.0,71.854,71.8913,71.8447,71.882,198257.0
2023-11-14 10:30:00,77.08,77.1,77.05,77.09,256021.0,71.882,71.9006,71.854,71.8913,256021.0
2023-11-14 10:40:00,77.1,77.13,77.08,77.08,585158.0,71.9006,71.9286,71.882,71.882,585158.0
2023-11-14 10:50:00,77.09,77.11,77.08,77.1,108484.0,71.8913,71.91,71.882,71.9006,108484.0
2023-11-14 11:00:00,77.11,77.14,77.09,77.14,610365.0,71.91,71.9379,71.8913,71.9379,610365.0
2023-11-14 11:10:00,77.13,77.19,77.13,77.17,1168568.0,71.9286,71.9846,71.9286,71.9659,1168568.0
2023-11-14 11:20:00,77.18,77.19,77.15,77.17,630161.0,71.9752,71.9846,71.9473,71.9659,630161.0
2023-11-14 11:30:00,77.17,77.2,77.16,77.19,581713.0,71.9659,71.9939,71.9566,71.9846,581713.0
2023-11-14 11:40:00,77.19,77.23,77.18,77.23,469697.0,71.9846,72.0219,71.9752,72.0219,469697.0
2023-11-14 11:50:00,77.23,77.24,77.19,77.2,602758.0,72.0219,72.0312,71.9846,71.9939,602758.0
2023-11-14 12:00:00,77.2,77.21,77.16,77.17,167869.0,71.9939,72.0032,71.9566,71.9659,167869.0
2023-11-14 12:10:00,77.16,77.17,77.15,77.16,132228.0,71.9566,71.9659,71.9473,71.9566,132228.0
2023-11-14 12:20:00,77.16,77.16,77.13,77.14,252357.0,71.9566,71.9566,71.9286,71.9379,252357.0
2023-11-14 12:30:00,77.14,77.15,77.12,77.15,217168.0,71.9379,71.9473,71.9193,71.9473,217168.0
2023-11-14 12:40:00,77.15,77.17,77.14,77.16,66721.0,71.9473,71.9659,71.9379,71.9566,66721.0
2023-11-14 12:50:00,77.15,77.16,77.11,77.11,352754.0,71.9473,71.9566,71.91,71.91,352754.0
2023-11-14 13:00:00,77.1,77.13,77.09,77.11,146207.0,71.9006,71.9286,71.8913,71.91,146207.0
2023-11-14 13:10:00,77.11,77.12,77.1,77.12,541846.0,71.91,71.9193,71.9006,71.9193,541846.0
2023-11-14 13:20:00,77.12,77.14,77.1,77.11,803528.0,71.9193,71.9379,71.9006,71.91,803528.0
2023-11-14 13:30:00,77.1,77.15,77.1,77.14,153320.0,71.9006,71.9473,71.9006,71.9379,153320.0
2023-11-14 13:40:00,77.15,77.15,77.11,77.12,116016.0,71.9473,71.9473,71.91,71.9193,116016.0
2023-11-14 13:50:00,77.12,77.13,77.09,77.09,104819.0,71.9193,71.9286,71.8913,71.8913,104819.0
2023-11-14 14:00:00,77.09,77.1,77.06,77.07,80086.0,71.8913,71.9006,71.8633,71.8727,80086.0
2023-11-14 14:10:00,77.08,77.1,77.07,77.09,90906.0,71.882,71.9006,71.8727,71.8913,90906.0
2023-11-14 14:20:00,77.09,77.1,77.06,77.09,126864.0,71.8913,71.9006,71.8633,71.8913,126864.0
2023-11-14 14:30:00,77.09,77.13,77.08,77.12,182345.0,71.8913,71.9286,71.882,71.9193,182345.0
2023-11-14 14:40:00,77.12,77.14,77.11,77.12,308949.0,71.9193,71.9379,71.91,71.9193,308949.0
2023-11-14 14:50:00,77.12,77.19,77.11,77.17,144112.0,71.9193,71.9846,71.91,71.9659,144112.0
2023-11-14 15:00:00,77.17,77.19,77.14,77.17,473707.0,71.9659,71.9846,71.9379,71.9659,473707.0
2023-11-14 15:10:00,77.16,77.18,77.16,77.17,47852.0,71.9566,71.9752,71.9566,71.9659,47852.0
2023-11-14 15:20:00,77.17,77.19,77.16,77.17,92083.0,71.9659,71.9846,71.9566,71.9659,92083.0
2023-11-14 15:30:00,77.17,77.2,77.17,77.17,150045.0,71.9659,71.9939,71.9659,71.9659,150045.0
2023-11-14 15:40:00,77.17,77.18,77.13,77.13,164182.0,71.9659,71.9752,71.9286,71.9286,164182.0
2023-11-14 15:50:00,77.13,77.13,77.1,77.11,387506.0,71.9286,71.9286,71.9006,71.91,387506.0
2023-11-15 09:30:00,76.89,76.9,76.86,76.86,198825.0,71.7048,71.7141,71.6768,71.6768,198825.0
2023-11-15 09:40:00,76.87,76.87,76.81,76.82,838357.0,71.6861,71.6861,71.6302,71.6395,838357.0
2023-11-15 09:50:00,76.82,76.82,76.75,76.8,386687.0,71.6395,71.6395,71.5742,71.6209,386687.0
2023-11-15 10:00:00,76.8,76.8,76.75,76.75,558196.0,71.6209,71.6209,71.5742,71.5742,558196.0
2023-11-15 10:10:00,76.75,76.78,76.74,76.77,553246.0,71.5742,71.6022,71.5649,71.5929,553246.0
2023-11-15 10:20:00,76.77,76.81,76.75,76.78,1089334.0,71.5929,71.6302,71.5742,71.6022,1089334.0
2023-11-15 10:30:00,76.78,76.8,76.74,76.77,96414.0,71.6022,71.6209,71.5649,71.5929,96414.0
2023-11-15 10:40:00,76.78,76.83,76.76,76.82,58303.0,71.6022,71.6488,71.5836,71.6395,58303.0
2023-11-15 10:50:00,76.83,76.85,76.79,76.81,39590.0,71.6488,71.6675,71.6115,71.6302,39590.0
2023-11-15 11:00:00,76.82,76.85,76.79,76.81,135303.0,71.6395,71.6675,71.6115,71.6302,135303.0
2023-11-15 11:10:00,76.81,76.84,76.8,76.82,122574.0,71.6302,71.6582,71.6209,71.6395,122574.0
2023-11-15 11:20:00,76.83,76.84,76.8,76.83,34785.0,71.6488,71.6582,71.6209,71.6488,34785.0
2023-11-15 11:30:00,76.82,76.83,76.71,76.72,32579.0,71.6395,71.6488,71.5369,71.5463,32579.0
2023-11-15 11:40:00,76.71,76.74,76.68,76.74,80369.0,71.5369,71.5649,71.509,71.5649,80369.0
2023-11-15 11:50:00,76.74,76.74,76.69,76.71,85566.0,71.5649,71.5649,71.5183,71.5369,85566.0
2023-11-15 12:00:00,76.72,76.73,76.69,76.7,52188.0,71.5463,71.5556,71.5183,71.5276,52188.0
2023-11-15 12:10:00,76.7,76.7,76.66,76.68,75146.0,71.5276,71.5276,71.4903,71.509,75146.0
2023-11-15 12:20:00,76.69,76.75,76.68,76.73,116808.0,71.5183,71.5742,71.509,71.5556,116808.0
2023-11-15 12:30:00,76.73,76.78,76.72,76.78,217388.0,71.5556,71.6022,71.5463,71.6022,217388.0
2023-11-15 12:40:00,76.77,76.78,76.75,76.75,221902.0,71.5929,71.6022,71.5742,71.5742,221902.0
2023-11-15 12:50:00,76.75,76.77,76.74,76.77,212408.0,71.5742,71.5929,71.5649,71.5929,212408.0
2023-11-15 13:00:00,76.77,76.79,76.73,76.75,40477.0,71.5929,71.6115,71.5556,71.5742,40477.0
2023-11-15 13:10:00,76.75,76.76,76.71,76.72,121678.0,71.5742,71.5836,71.5369,71.5463,121678.0
2023-11-15 13:20:00,76.72,76.73,76.7,76.72,142041.0,71.5463,71.5556,71.5276,71.5463,142041.0
2023-11-15 13:30:00,76.71,76.73,76.7,76.7,71311.0,71.5369,71.5556,71.5276,71.5276,71311.0
2023-11-15 13:40:00,76.7,76.72,76.7,76.72,155290.0,71.5276,71.5463,71.5276,71.5463,155290.0
2023-11-15 13:50:00,76.72,76.73,76.71,76.72,264124.0,71.5463,71.5556,71.5369,71.5463,264124.0
2023-11-15 14:00:00,76.72,76.74,76.69,76.74,148401.0,71.5463,71.5649,71.5183,71.5649,148401.0
2023-11-15 14:10:00,76.73,76.76,76.73,76.73,92496.0,71.5556,71.5836,71.5556,71.5556,92496.0
2023-11-15 14:20:00,76.73,76.77,76.73,76.76,251807.0,71.5556,71.5929,71.5556,71.5836,251807.0
2023-11-15 14:30:00,76.77,76.81,76.76,76.81,65348.0,71.5929,71.6302,71.5836,71.6302,65348.0
2023-11-15 14:40:00,76.81,76.85,76.81,76.84,119828.0,71.6302,71.6675,71.6302,71.6582,119828.0
2023-11-15 14:50:00,76.84,76.85,76.84,76.84,94329.0,71.6582,71.6675,71.6582,71.6582,94329.0
2023-11-15 15:00:00,76.84,76.87,76.84,76.86,113322.0,71.6582,71.6861,71.6582,71.6768,113322.0
2023-11-15 15:10:00,76.86,76.9,76.85,76.88,222874.0,71.6768,71.7141,71.6675,71.6955,222874.0
2023-11-15 15:20:00,76.87,76.89,76.86,76.88,44770.0,71.6861,71.7048,71.6768,71.6955,44770.0
2023-11-15 15:30:00,76.88,76.89,76.86,76.87,101484.0,71.6955,71.7048,71.6768,71.6861,101484.0
2023-11-15 15:40:00,76.87,76.87,76.82,76.83,132598.0,71.6861,71.6861,71.6395,71.6488,132598.0
2023-11-15 15:50:00,76.82,76.84,76.8,76.81,263805.0,71.6395,71.6582,71.6209,71.6302,263805.0
2023-11-16 09:30:00,77.13,77.22,77.13,77.18,1246659.0,71.9286,72.0125,71.9286,71.9752,1246659.0
2023-11-16 09:40:00,77.18,77.21,77.15,77.18,642336.0,71.9752,72.0032,71.9473,71.9752,642336.0
2023-11-16 09:50:00,77.19,77.23,77.19,77.23,123994.0,71.9846,72.0219,71.9846,72.0219,123994.0
2023-11-16 10:00:00,77.22,77.25,77.2,77.23,74716.0,72.0125,72.0405,71.9939,72.0219,74716.0
2023-11-16 10:10:00,77.23,77.28,77.22,77.27,380902.0,72.0219,72.0685,72.0125,72.0592,380902.0
2023-11-16 10:20:00,77.27,77.31,77.26,77.31,179480.0,72.0592,72.0965,72.0498,72.0965,179480.0
2023-11-16 10:30:00,77.31,77.32,77.25,77.27,77946.0,72.0965,72.1058,72.0405,72.0592,77946.0
2023-11-16 10:40:00,77.27,77.28,77.23,77.26,179974.0,72.0592,72.0685,72.0219,72.0498,179974.0
2023-11-16 10:50:00,77.26,77.27,77.2,77.24,66462.0,72.0498,72.0592,71.9939,72.0312,66462.0
2023-11-16 11:00:00,77.24,77.24,77.21,77.23,73464.0,72.0312,72.0312,72.0032,72.0219,73464.0
2023-11-16 11:10:00,77.22,77.23,77.13,77.15,67257.0,72.0125,72.0219,71.9286,71.9473,67257.0
2023-11-16 11:20:00,77.15,77.15,77.12,77.12,112035.0,71.9473,71.9473,71.9193,71.9193,112035.0
2023-11-16 11:30:00,77.13,77.16,77.12,77.16,44727.0,71.9286,71.9566,71.9193,71.9566,44727.0
2023-11-16 11:40:00,77.16,77.17,77.14,77.14,47963.0,71.9566,71.9659,71.9379,71.9379,47963.0
2023-11-16 11:50:00,77.14,77.16,77.12,77.14,17945.0,71.9379,71.9566,71.9193,71.9379,17945.0
2023-11-16 12:00:00,77.14,77.18,77.14,77.17,73978.0,71.9379,71.9752,71.9379,71.9659,73978.0
2023-11-16 12:10:00,77.17,77.23,77.16,77.23,52633.0,71.9659,72.0219,71.9566,72.0219,52633.0
2023-11-16 12:20:00,77.23,77.26,77.21,77.25,39582.0,72.0219,72.0498,72.0032,72.0405,39582.0
2023-11-16 12:30:00,77.26,77.27,77.25,77.26,38243.0,72.0498,72.0592,72.0405,72.0498,38243.0
2023-11-16 12:40:00,77.26,77.31,77.25,77.3,91064.0,72.0498,72.0965,72.0405,72.0871,91064.0
2023-11-16 12:50:00,77.3,77.32,77.29,77.31,30695.0,72.0871,72.1058,72.0778,72.0965,30695.0
2023-11-16 13:00:00,77.32,77.32,77.29,77.3,611173.0,72.1058,72.1058,72.0778,72.0871,611173.0
2023-11-16 13:10:00,77.3,77.31,77.28,77.31,59227.0,72.0871,72.0965,72.0685,72.0965,59227.0
2023-11-16 13:20:00,77.31,77.31,77.28,77.3,35017.0,72.0965,72.0965,72.0685,72.0871,35017.0
2023-11-16 13:30:00,77.29,77.31,77.29,77.31,28428.0,72.0778,72.0965,72.0778,72.0965,28428.0
2023-11-16 13:40:00,77.3,77.3,77.24,77.25,56772.0,72.0871,72.0871,72.0312,72.0405,56772.0
2023-11-16 13:50:00,77.26,77.29,77.25,77.27,47850.0,72.0498,72.0778,72.0405,72.0592,47850.0
2023-11-16 14:00:00,77.27,77.28,77.26,77.28,26838.0,72.0592,72.0685,72.0498,72.0685,26838.0
2023-11-16 14:10:00,77.28,77.29,77.27,77.28,60260.0,72.0685,72.0778,72.0592,72.0685,60260.0
2023-11-16 14:20:00,77.29,77.3,77.27,77.29,29490.0,72.0778,72.0871,72.0592,72.0778,29490.0
2023-11-16 14:30:00,77.28,77.33,77.28,77.31,53253.0,72.0685,72.1151,72.0685,72.0965,53253.0
2023-11-16 14:40:00,77.31,77.34,77.3,77.31,124481.0,72.0965,72.1244,72.0871,72.0965,124481.0
2023-11-16 14:50:00,77.31,77.33,77.3,77.32,74607.0,72.0965,72.1151,72.0871,72.1058,74607.0
2023-11-16 15:00:00,77.32,77.34,77.31,77.32,88034.0,72.1058,72.1244,72.0965,72.1058,88034.0
2023-11-16 15:10:00,77.31,77.33,77.29,77.3,62609.0,72.0965,72.1151,72.0778,72.0871,62609.0
2023-11-16 15:20:00,77.3,77.32,77.29,77.31,61632.0,72.0871,72.1058,72.0778,72.0965,61632.0
2023-11-16 15:30:00,77.32,77.33,77.3,77.31,137172.0,72.1058,72.1151,72.0871,72.0965,137172.0
2023-11-16 15:40:00,77.31,77.32,77.29,77.29,469003.0,72.0965,72.1058,72.0778,72.0778,469003.0
2023-11-16 15:50:00,77.29,77.33,77.29,77.32,123717.0,72.0778,72.1151,72.0778,72.1058,123717.0
2023-11-17 09:30:00,77.44,77.47,77.32,77.33,290022.0,72.2177,72.2457,72.1058,72.1151,290022.0
2023-11-17 09:40:00,77.32,77.39,77.32,77.36,344847.0,72.1058,72.1711,72.1058,72.1431,344847.0
2023-11-17 09:50:00,77.36,77.38,77.31,77.33,56136.0,72.1431,72.1617,72.0965,72.1151,56136.0
2023-11-17 10:00:00,77.32,77.36,77.32,77.34,138276.0,72.1058,72.1431,72.1058,72.1244,138276.0
2023-11-17 10:10:00,77.34,77.34,77.29,77.31,80962.0,72.1244,72.1244,72.0778,72.0965,80962.0
2023-11-17 10:20:00,77.31,77.34,77.29,77.34,435374.0,72.0965,72.1244,72.0778,72.1244,435374.0
2023-11-17 10:30:00,77.34,77.38,77.33,77.36,59764.0,72.1244,72.1617,72.1151,72.1431,59764.0
2023-11-17 10:40:00,77.36,77.37,77.31,77.36,413991.0,72.1431,72.1524,72.0965,72.1431,413991.0
2023-11-17 10:50:00,77.36,77.38,77.34,77.35,32920.0,72.1431,72.1617,72.1244,72.1338,32920.0
2023-11-17 11:00:00,77.35,77.36,77.3,77.33,67341.0,72.1338,72.1431,72.0871,72.1151,67341.0
2023-11-17 11:10:00,77.34,77.36,77.32,77.32,31577.0,72.1244,72.1431,72.1058,72.1058,31577.0
2023-11-17 11:20:00,77.32,77.36,77.31,77.36,61440.0,72.1058,72.1431,72.0965,72.1431,61440.0
2023-11-17 11:30:00,77.36,77.36,77.31,77.31,30755.0,72.1431,72.1431,72.0965,72.0965,30755.0
2023-11-17 11:40:00,77.31,77.35,77.3,77.35,166588.0,72.0965,72.1338,72.0871,72.1338,166588.0
2023-11-17 11:50:00,77.36,77.36,77.33,77.34,67371.0,72.1431,72.1431,72.1151,72.1244,67371.0
2023-11-17 12:00:00,77.34,77.39,77.34,77.39,39295.0,72.1244,72.1711,72.1244,72.1711,39295.0
2023-11-17 12:10:00,77.39,77.42,77.38,77.41,78116.0,72.1711,72.199,72.1617,72.1897,78116.0
2023-11-17 12:20:00,77.4,77.41,77.36,77.37,63072.0,72.1804,72.1897,72.1431,72.1524,63072.0
2023-11-17 12:30:00,77.38,77.42,77.37,77.42,167785.0,72.1617,72.199,72.1524,72.199,167785.0
2023-11-17 12:40:00,77.42,77.44,77.41,77.42,82147.0,72.199,72.2177,72.1897,72.199,82147.0
2023-11-17 12:50:00,77.42,77.43,77.41,77.42,127956.0,72.199,72.2084,72.1897,72.199,127956.0
2023-11-17 13:00:00,77.42,77.44,77.42,77.44,23155.0,72.199,72.2177,72.199,72.2177,23155.0
2023-11-17 13:10:00,77.44,77.48,77.43,77.48,49632.0,72.2177,72.255,72.2084,72.255,49632.0
2023-11-17 13:20:00,77.48,77.51,77.47,77.51,202733.0,72.255,72.283,72.2457,72.283,202733.0
2023-11-17 13:30:00,77.51,77.52,77.5,77.51,112363.0,72.283,72.2923,72.2737,72.283,112363.0
2023-11-17 13:40:00,77.51,77.51,77.49,77.5,38726.0,72.283,72.283,72.2643,72.2737,38726.0
2023-11-17 13:50:00,77.5,77.51,77.49,77.51,40763.0,72.2737,72.283,72.2643,72.283,40763.0
2023-11-17 14:00:00,77.51,77.52,77.5,77.52,61978.0,72.283,72.2923,72.2737,72.2923,61978.0
2023-11-17 14:10:00,77.52,77.54,77.51,77.54,85986.0,72.2923,72.311,72.283,72.311,85986.0
2023-11-17 14:20:00,77.54,77.54,77.52,77.52,66775.0,72.311,72.311,72.2923,72.2923,66775.0
2023-11-17 14:30:00,77.53,77.53,77.47,77.48,229759.0,72.3016,72.3016,72.2457,72.255,229759.0
2023-11-17 14:40:00,77.49,77.49,77.46,77.46,81444.0,72.2643,72.2643,72.2364,72.2364,81444.0
2023-11-17 14:50:00,77.46,77.47,77.45,77.47,58059.0,72.2364,72.2457,72.227,72.2457,58059.0
2023-11-17 15:00:00,77.47,77.48,77.44,77.47,71546.0,72.2457,72.255,72.2177,72.2457,71546.0
2023-11-17 15:10:00,77.47,77.48,77.45,77.45,514701.0,72.2457,72.255,72.227,72.227,514701.0
2023-11-17 15:20:00,77.45,77.46,77.45,77.45,348403.0,72.227,72.2364,72.227,72.227,348403.0
2023-11-17 15:30:00,77.45,77.46,77.44,77.44,112521.0,72.227,72.2364,72.2177,72.2177,112521.0
2023-11-17 15:40:00,77.45,77.45,77.42,77.44,104907.0,72.227,72.227,72.199,72.2177,104907.0
2023-11-17 15:50:00,77.43,77.46,77.42,77.46,1178648.0,72.2084,72.2364,72.199,72.2364,1178648.0
2023-11-20 09:30:00,77.41,77.49,77.39,77.44,732286.0,72.1897,72.2643,72.1711,72.2177,732286.0
2023-11-20 09:40:00,77.42,77.46,77.4,77.44,239208.0,72.199,72.2364,72.1804,72.2177,239208.0
2023-11-20 09:50:00,77.44,77.45,77.43,77.45,123932.0,72.2177,72.227,72.2084,72.227,123932.0
2023-11-20 10:00:00,77.44,77.45,77.38,77.39,68712.0,72.2177,72.227,72.1617,72.1711,68712.0
2023-11-20 10:10:00,77.39,77.41,77.37,77.39,401379.0,72.1711,72.1897,72.1524,72.1711,401379.0
2023-11-20 10:20:00,77.39,77.39,77.36,77.38,34169.0,72.1711,72.1711,72.1431,72.1617,34169.0
2023-11-20 10:30:00,77.38,77.39,77.36,77.37,120240.0,72.1617,72.1711,72.1431,72.1524,120240.0
2023-11-20 10:40:00,77.36,77.4,77.36,77.38,171695.0,72.1431,72.1804,72.1431,72.1617,171695.0
2023-11-20 10:50:00,77.39,77.4,77.36,77.37,121483.0,72.1711,72.1804,72.1431,72.1524,121483.0
2023-11-20 11:00:00,77.37,77.39,77.35,77.35,129335.0,72.1524,72.1711,72.1338,72.1338,129335.0
2023-11-20 11:10:00,77.36,77.38,77.35,77.36,148594.0,72.1431,72.1617,72.1338,72.1431,148594.0
2023-11-20 11:20:00,77.36,77.38,77.35,77.36,47158.0,72.1431,72.1617,72.1338,72.1431,47158.0
2023-11-20 11:30:00,77.37,77.38,77.35,77.38,23049.0,72.1524,72.1617,72.1338,72.1617,23049.0
2023-11-20 11:40:00,77.37,77.4,77.37,77.4,68695.0,72.1524,72.1804,72.1524,72.1804,68695.0
2023-11-20 11:50:00,77.4,77.44,77.39,77.44,288971.0,72.1804,72.2177,72.1711,72.2177,288971.0
2023-11-20 12:00:00,77.43,77.46,77.43,77.45,39361.0,72.2084,72.2364,72.2084,72.227,39361.0
2023-11-20 12:10:00,77.45,77.47,77.44,77.45,62117.0,72.227,72.2457,72.2177,72.227,62117.0
2023-11-20 12:20:00,77.44,77.45,77.43,77.45,39036.0,72.2177,72.227,72.2084,72.227,39036.0
2023-11-20 12:30:00,77.45,77.45,77.42,77.44,93172.0,72.227,72.227,72.199,72.2177,93172.0
2023-11-20 12:40:00,77.43,77.44,77.42,77.42,23021.0,72.2084,72.2177,72.199,72.199,23021.0
2023-11-20 12:50:00,77.42,77.44,77.4,77.43,74568.0,72.199,72.2177,72.1804,72.2084,74568.0
2023-11-20 13:00:00,77.44,77.61,77.39,77.61,626592.0,72.2177,72.3762,72.1711,72.3762,626592.0
2023-11-20 13:10:00,77.61,77.66,77.6,77.66,80705.0,72.3762,72.4229,72.3669,72.4229,80705.0
2023-11-20 13:20:00,77.65,77.67,77.64,77.64,60504.0,72.4135,72.4322,72.4042,72.4042,60504.0
2023-11-20 13:30:00,77.64,77.64,77.6,77.6,301004.0,72.4042,72.4042,72.3669,72.3669,301004.0
2023-11-20 13:40:00,77.6,77.64,77.6,77.64,55923.0,72.3669,72.4042,72.3669,72.4042,55923.0
2023-11-20 13:50:00,77.64,77.64,77.63,77.64,84263.0,72.4042,72.4042,72.3949,72.4042,84263.0
2023-11-20 14:00:00,77.63,77.64,77.61,77.64,70934.0,72.3949,72.4042,72.3762,72.4042,70934.0
2023-11-20 14:10:00,77.64,77.64,77.61,77.63,69806.0,72.4042,72.4042,72.3762,72.3949,69806.0
2023-11-20 14:20:00,77.62,77.63,77.6,77.62,123897.0,72.3856,72.3949,72.3669,72.3856,123897.0
2023-11-20 14:30:00,77.63,77.64,77.62,77.64,49512.0,72.3949,72.4042,72.3856,72.4042,49512.0
2023-11-20 14:40:00,77.64,77.64,77.61,77.62,49256.0,72.4042,72.4042,72.3762,72.3856,49256.0
2023-11-20 14:50:00,77.62,77.64,77.61,77.64,39895.0,72.3856,72.4042,72.3762,72.4042,39895.0
2023-11-20 15:00:00,77.64,77.67,77.63,77.67,47193.0,72.4042,72.4322,72.3949,72.4322,47193.0
2023-11-20 15:10:00,77.67,77.69,77.66,77.69,61281.0,72.4322,72.4508,72.4229,72.4508,61281.0
2023-11-20 15:20:00,77.69,77.69,77.65,77.67,40213.0,72.4508,72.4508,72.4135,72.4322,40213.0
2023-11-20 15:30:00,77.67,77.67,77.65,77.66,42384.0,72.4322,72.4322,72.4135,72.4229,42384.0
2023-11-20 15:40:00,77.66,77.68,77.66,77.67,146974.0,72.4229,72.4415,72.4229,72.4322,146974.0
2023-11-20 15:50:00,77.67,77.68,77.64,77.64,244675.0,72.4322,72.4415,72.4042,72.4042,244675.0
2023-11-21 09:30:00,77.73,77.73,77.65,77.66,252722.0,72.4881,72.4881,72.4135,72.4229,252722.0
2023-11-21 09:40:00,77.66,77.71,77.66,77.69,90122.0,72.4229,72.4695,72.4229,72.4508,90122.0
2023-11-21 09:50:00,77.68,77.71,77.66,77.67,61200.0,72.4415,72.4695,72.4229,72.4322,61200.0
2023-11-21 10:00:00,77.67,77.76,77.67,77.75,74472.0,72.4322,72.5161,72.4322,72.5068,74472.0
2023-11-21 10:10:00,77.75,77.76,77.74,77.76,69613.0,72.5068,72.5161,72.4975,72.5161,69613.0
2023-11-21 10:20:00,77.76,77.78,77.74,77.77,134760.0,72.5161,72.5348,72.4975,72.5254,134760.0
2023-11-21 10:30:00,77.77,77.77,77.71,77.72,57511.0,72.5254,72.5254,72.4695,72.4788,57511.0
2023-11-21 10:40:00,77.71,77.72,77.68,77.7,167040.0,72.4695,72.4788,72.4415,72.4602,167040.0
2023-11-21 10:50:00,77.7,77.71,77.66,77.66,125248.0,72.4602,72.4695,72.4229,72.4229,125248.0
2023-11-21 11:00:00,77.67,77.73,77.67,77.72,87105.0,72.4322,72.4881,72.4322,72.4788,87105.0
2023-11-21 11:10:00,77.73,77.74,77.69,77.74,95576.0,72.4881,72.4975,72.4508,72.4975,95576.0
2023-11-21 11:20:00,77.74,77.75,77.69,77.69,122289.0,72.4975,72.5068,72.4508,72.4508,122289.0
2023-11-21 11:30:00,77.69,77.71,77.68,77.68,280892.0,72.4508,72.4695,72.4415,72.4415,280892.0
2023-11-21 11:40:00,77.69,77.7,77.67,77.69,247879.0,72.4508,72.4602,72.4322,72.4508,247879.0
2023-11-21 11:50:00,77.69,77.72,77.68,77.71,236621.0,72.4508,72.4788,72.4415,72.4695,236621.0
2023-11-21 12:00:00,77.71,77.72,77.68,77.71,83775.0,72.4695,72.4788,72.4415,72.4695,83775.0
2023-11-21 12:10:00,77.7,77.71,77.67,77.67,126966.0,72.4602,72.4695,72.4322,72.4322,126966.0
2023-11-21 12:20:00,77.67,77.7,77.67,77.7,97013.0,72.4322,72.4602,72.4322,72.4602,97013.0
2023-11-21 12:30:00,77.7,77.73,77.7,77.73,88718.0,72.4602,72.4881,72.4602,72.4881,88718.0
2023-11-21 12:40:00,77.73,77.73,77.7,77.7,166439.0,72.4881,72.4881,72.4602,72.4602,166439.0
2023-11-21 12:50:00,77.71,77.72,77.68,77.72,65398.0,72.4695,72.4788,72.4415,72.4788,65398.0
2023-11-21 13:00:00,77.72,77.72,77.63,77.65,83189.0,72.4788,72.4788,72.3949,72.4135,83189.0
2023-11-21 13:10:00,77.66,77.66,77.61,77.64,43815.0,72.4229,72.4229,72.3762,72.4042,43815.0
2023-11-21 13:20:00,77.64,77.65,77.58,77.59,108297.0,72.4042,72.4135,72.3483,72.3576,108297.0
2023-11-21 13:30:00,77.6,77.62,77.59,77.62,67587.0,72.3669,72.3856,72.3576,72.3856,67587.0
2023-11-21 13:40:00,77.62,77.63,77.6,77.62,64605.0,72.3856,72.3949,72.3669,72.3856,64605.0
2023-11-21 13:50:00,77.62,77.64,77.61,77.64,77869.0,72.3856,72.4042,72.3762,72.4042,77869.0
2023-11-21 14:00:00,77.63,77.66,77.58,77.59,77647.0,72.3949,72.4229,72.3483,72.3576,77647.0
2023-11-21 14:10:00,77.59,77.67,77.58,77.66,59991.0,72.3576,72.4322,72.3483,72.4229,59991.0
2023-11-21 14:20:00,77.66,77.69,77.65,77.67,49891.0,72.4229,72.4508,72.4135,72.4322,49891.0
2023-11-21 14:30:00,77.67,77.68,77.65,77.65,101451.0,72.4322,72.4415,72.4135,72.4135,101451.0
2023-11-21 14:40:00,77.65,77.69,77.65,77.68,65520.0,72.4135,72.4508,72.4135,72.4415,65520.0
2023-11-21 14:50:00,77.67,77.71,77.66,77.69,76575.0,72.4322,72.4695,72.4229,72.4508,76575.0
2023-11-21 15:00:00,77.69,77.73,77.68,77.71,76913.0,72.4508,72.4881,72.4415,72.4695,76913.0
2023-11-21 15:10:00,77.71,77.73,77.7,77.72,38813.0,72.4695,72.4881,72.4602,72.4788,38813.0
2023-11-21 15:20:00,77.71,77.71,77.69,77.7,264573.0,72.4695,72.4695,72.4508,72.4602,264573.0
2023-11-21 15:30:00,77.7,77.71,77.69,77.7,254273.0,72.4602,72.4695,72.4508,72.4602,254273.0
2023-11-21 15:40:00,77.7,77.7,77.68,77.7,138194.0,72.4602,72.4602,72.4415,72.4602,138194.0
2023-11-21 15:50:00,77.7,77.7,77.68,77.7,436585.0,72.4602,72.4602,72.4415,72.4602,436585.0
2023-11-22 09:30:00,77.85,77.93,77.84,77.93,184519.0,72.6,72.6747,72.5907,72.6747,184519.0
2023-11-22 09:40:00,77.93,77.93,77.88,77.91,135855.0,72.6747,72.6747,72.628,72.656,135855.0
2023-11-22 09:50:00,77.92,77.92,77.85,77.86,41817.0,72.6653,72.6653,72.6,72.6094,41817.0
2023-11-22 10:00:00,77.85,77.85,77.72,77.73,168596.0,72.6,72.6,72.4788,72.4881,168596.0
2023-11-22 10:10:00,77.73,77.73,77.67,77.72,89396.0,72.4881,72.4881,72.4322,72.4788,89396.0
2023-11-22 10:20:00,77.71,77.75,77.68,77.7,132369.0,72.4695,72.5068,72.4415,72.4602,132369.0
2023-11-22 10:30:00,77.71,77.75,77.69,77.7,208395.0,72.4695,72.5068,72.4508,72.4602,208395.0
2023-11-22 10:40:00,77.7,77.74,77.7,77.7,87641.0,72.4602,72.4975,72.4602,72.4602,87641.0
2023-11-22 10:50:00,77.7,77.7,77.64,77.7,51419.0,72.4602,72.4602,72.4042,72.4602,51419.0
2023-11-22 11:00:00,77.69,77.74,77.69,77.74,38901.0,72.4508,72.4975,72.4508,72.4975,38901.0
2023-11-22 11:10:00,77.75,77.76,77.72,77.72,54309.0,72.5068,72.5161,72.4788,72.4788,54309.0
2023-11-22 11:20:00,77.72,77.73,77.7,77.73,198528.0,72.4788,72.4881,72.4602,72.4881,198528.0
2023-11-22 11:30:00,77.73,77.78,77.73,77.77,122359.0,72.4881,72.5348,72.4881,72.5254,122359.0
2023-11-22 11:40:00,77.77,77.79,77.76,77.77,112467.0,72.5254,72.5441,72.5161,72.5254,112467.0
2023-11-22 11:50:00,77.77,77.78,77.72,77.73,198663.0,72.5254,72.5348,72.4788,72.4881,198663.0
2023-11-22 12:00:00,77.73,77.74,77.71,77.73,40284.0,72.4881,72.4975,72.4695,72.4881,40284.0
2023-11-22 12:10:00,77.73,77.76,77.72,77.74,59224.0,72.4881,72.5161,72.4788,72.4975,59224.0
2023-11-22 12:20:00,77.75,77.76,77.74,77.75,11330.0,72.5068,72.5161,72.4975,72.5068,11330.0
2023-11-22 12:30:00,77.75,77.75,77.73,77.73,87671.0,72.5068,72.5068,72.4881,72.4881,87671.0
2023-11-22 12:40:00,77.73,77.74,77.69,77.7,274363.0,72.4881,72.4975,72.4508,72.4602,274363.0
2023-11-22 12:50:00,77.7,77.74,77.69,77.73,211691.0,72.4602,72.4975,72.4508,72.4881,211691.0
2023-11-22 13:00:00,77.73,77.75,77.72,77.75,144306.0,72.4881,72.5068,72.4788,72.5068,144306.0
2023-11-22 13:10:00,77.74,77.77,77.74,77.77,215922.0,72.4975,72.5254,72.4975,72.5254,215922.0
2023-11-22 13:20:00,77.77,77.79,77.75,77.78,314859.0,72.5254,72.5441,72.5068,72.5348,314859.0
2023-11-22 13:30:00,77.78,77.8,77.76,77.77,191538.0,72.5348,72.5534,72.5161,72.5254,191538.0
2023-11-22 13:40:00,77.77,77.78,77.76,77.77,16209.0,72.5254,72.5348,72.5161,72.5254,16209.0
2023-11-22 13:50:00,77.77,77.79,77.76,77.79,72679.0,72.5254,72.5441,72.5161,72.5441,72679.0
2023-11-22 14:00:00,77.79,77.83,77.78,77.81,94728.0,72.5441,72.5814,72.5348,72.5627,94728.0
2023-11-22 14:10:00,77.81,77.82,77.79,77.79,37641.0,72.5627,72.5721,72.5441,72.5441,37641.0
2023-11-22 14:20:00,77.79,77.82,77.79,77.81,71424.0,72.5441,72.5721,72.5441,72.5627,71424.0
2023-11-22 14:30:00,77.81,77.82,77.79,77.79,70029.0,72.5627,72.5721,72.5441,72.5441,70029.0
2023-11-22 14:40:00,77.79,77.81,77.76,77.76,243746.0,72.5441,72.5627,72.5161,72.5161,243746.0
2023-11-22 14:50:00,77.8,77.81,77.79,77.81,197140.0,72.5534,72.5627,72.5441,72.5627,197140.0
2023-11-22 15:00:00,77.81,77.84,77.8,77.83,27341.0,72.5627,72.5907,72.5534,72.5814,27341.0
2023-11-22 15:10:00,77.83,77.83,77.82,77.82,44730.0,72.5814,72.5814,72.5721,72.5721,44730.0
2023-11-22 15:20:00,77.83,77.84,77.82,77.84,63969.0,72.5814,72.5907,72.5721,72.5907,63969.0
2023-11-22 15:30:00,77.84,77.86,77.83,77.85,42785.0,72.5907,72.6094,72.5814,72.6,42785.0
2023-11-22 15:40:00,77.86,77.86,77.84,77.85,36685.0,72.6094,72.6094,72.5907,72.6,36685.0
2023-11-22 15:50:00,77.84,77.88,77.83,77.88,121741.0,72.5907,72.628,72.5814,72.628,121741.0
2023-11-24 09:30:00,77.61,77.72,77.61,77.66,290972.0,72.3762,72.4788,72.3762,72.4229,290972.0
2023-11-24 09:40:00,77.67,77.68,77.61,77.62,150749.0,72.4322,72.4415,72.3762,72.3856,150749.0
2023-11-24 09:50:00,77.63,77.66,77.62,77.65,63622.0,72.3949,72.4229,72.3856,72.4135,63622.0
2023-11-24 10:00:00,77.65,77.68,77.65,77.66,121999.0,72.4135,72.4415,72.4135,72.4229,121999.0
2023-11-24 10:10:00,77.66,77.69,77.65,77.67,32802.0,72.4229,72.4508,72.4135,72.4322,32802.0
2023-11-24 10:20:00,77.67,77.67,77.64,77.66,45698.0,72.4322,72.4322,72.4042,72.4229,45698.0
2023-11-24 10:30:00,77.66,77.67,77.65,77.66,50752.0,72.4229,72.4322,72.4135,72.4229,50752.0
2023-11-24 10:40:00,77.66,77.66,77.64,77.65,37170.0,72.4229,72.4229,72.4042,72.4135,37170.0
2023-11-24 10:50:00,77.65,77.69,77.63,77.67,70034.0,72.4135,72.4508,72.3949,72.4322,70034.0
2023-11-24 11:00:00,77.66,77.68,77.62,77.64,58277.0,72.4229,72.4415,72.3856,72.4042,58277.0
2023-11-24 11:10:00,77.63,77.67,77.62,77.62,129505.0,72.3949,72.4322,72.3856,72.3856,129505.0
2023-11-24 11:20:00,77.63,77.66,77.62,77.64,50047.0,72.3949,72.4229,72.3856,72.4042,50047.0
2023-11-24 11:30:00,77.65,77.65,77.62,77.63,42485.0,72.4135,72.4135,72.3856,72.3949,42485.0
2023-11-24 11:40:00,77.63,77.64,77.62,77.62,31759.0,72.3949,72.4042,72.3856,72.3856,31759.0
2023-11-24 11:50:00,77.63,77.64,77.62,77.64,41900.0,72.3949,72.4042,72.3856,72.4042,41900.0
2023-11-24 12:00:00,77.64,77.64,77.62,77.63,25926.0,72.4042,72.4042,72.3856,72.3949,25926.0
2023-11-24 12:10:00,77.63,77.63,77.61,77.62,56843.0,72.3949,72.3949,72.3762,72.3856,56843.0
2023-11-24 12:20:00,77.63,77.64,77.62,77.63,35728.0,72.3949,72.4042,72.3856,72.3949,35728.0
2023-11-24 12:30:00,77.62,77.65,77.62,77.62,36377.0,72.3856,72.4135,72.3856,72.3856,36377.0
2023-11-24 12:40:00,77.63,77.63,77.6,77.61,69565.0,72.3949,72.3949,72.3669,72.3762,69565.0
2023-11-24 12:50:00,77.62,77.63,77.6,77.6,478599.0,72.3856,72.3949,72.3669,72.3669,478599.0
2023-11-27 09:30:00,77.75,77.84,77.71,77.71,173690.0,72.5068,72.5907,72.4695,72.4695,173690.0
2023-11-27 09:40:00,77.72,77.75,77.7,77.72,357146.0,72.4788,72.5068,72.4602,72.4788,357146.0
2023-11-27 09:50:00,77.71,77.73,77.68,77.72,28204.0,72.4695,72.4881,72.4415,72.4788,28204.0
2023-11-27 10:00:00,77.73,77.78,77.71,77.73,475942.0,72.4881,72.5348,72.4695,72.4881,475942.0
2023-11-27 10:10:00,77.74,77.77,77.73,77.76,71946.0,72.4975,72.5254,72.4881,72.5161,71946.0
2023-11-27 10:20:00,77.76,77.82,77.75,77.81,92521.0,72.5161,72.5721,72.5068,72.5627,92521.0
2023-11-27 10:30:00,77.81,77.83,77.79,77.79,40989.0,72.5627,72.5814,72.5441,72.5441,40989.0
2023-11-27 10:40:00,77.8,77.84,77.78,77.81,158294.0,72.5534,72.5907,72.5348,72.5627,158294.0
2023-11-27 10:50:00,77.81,77.83,77.79,77.82,104621.0,72.5627,72.5814,72.5441,72.5721,104621.0
2023-11-27 11:00:00,77.81,77.85,77.79,77.85,60526.0,72.5627,72.6,72.5441,72.6,60526.0
2023-11-27 11:10:00,77.84,77.85,77.81,77.81,218121.0,72.5907,72.6,72.5627,72.5627,218121.0
2023-11-27 11:20:00,77.81,77.82,77.79,77.8,161742.0,72.5627,72.5721,72.5441,72.5534,161742.0
2023-11-27 11:30:00,77.8,77.8,77.76,77.8,264357.0,72.5534,72.5534,72.5161,72.5534,264357.0
2023-11-27 11:40:00,77.8,77.85,77.79,77.84,202216.0,72.5534,72.6,72.5441,72.5907,202216.0
2023-11-27 11:50:00,77.84,77.87,77.82,77.86,132048.0,72.5907,72.6187,72.5721,72.6094,132048.0
2023-11-27 12:00:00,77.86,77.86,77.84,77.85,35718.0,72.6094,72.6094,72.5907,72.6,35718.0
2023-11-27 12:10:00,77.86,77.86,77.85,77.86,34366.0,72.6094,72.6094,72.6,72.6094,34366.0
2023-11-27 12:20:00,77.86,77.86,77.83,77.84,72523.0,72.6094,72.6094,72.5814,72.5907,72523.0
2023-11-27 12:30:00,77.84,77.85,77.82,77.84,29229.0,72.5907,72.6,72.5721,72.5907,29229.0
2023-11-27 12:40:00,77.84,77.88,77.84,77.88,84242.0,72.5907,72.628,72.5907,72.628,84242.0
2023-11-27 12:50:00,77.89,77.9,77.86,77.86,53948.0,72.6374,72.6467,72.6094,72.6094,53948.0
2023-11-27 13:00:00,77.87,77.98,77.85,77.95,140774.0,72.6187,72.7213,72.6,72.6933,140774.0
2023-11-27 13:10:00,77.96,77.98,77.94,77.95,107610.0,72.7026,72.7213,72.684,72.6933,107610.0
2023-11-27 13:20:00,77.95,77.97,77.93,77.95,41168.0,72.6933,72.712,72.6747,72.6933,41168.0
2023-11-27 13:30:00,77.95,77.96,77.92,77.92,42404.0,72.6933,72.7026,72.6653,72.6653,42404.0
2023-11-27 13:40:00,77.92,77.95,77.92,77.94,30636.0,72.6653,72.6933,72.6653,72.684,30636.0
2023-11-27 13:50:00,77.94,77.96,77.93,77.95,27575.0,72.684,72.7026,72.6747,72.6933,27575.0
2023-11-27 14:00:00,77.95,77.97,77.94,77.95,48760.0,72.6933,72.712,72.684,72.6933,48760.0
2023-11-27 14:10:00,77.94,77.97,77.93,77.94,43017.0,72.684,72.712,72.6747,72.684,43017.0
2023-11-27 14:20:00,77.94,77.99,77.94,77.99,130636.0,72.684,72.7306,72.684,72.7306,130636.0
2023-11-27 14:30:00,77.98,78.01,77.98,78.01,66485.0,72.7213,72.7493,72.7213,72.7493,66485.0
2023-11-27 14:40:00,78.01,78.01,77.99,78.0,37792.0,72.7493,72.7493,72.7306,72.7399,37792.0
2023-11-27 14:50:00,78.0,78.01,77.98,78.01,78416.0,72.7399,72.7493,72.7213,72.7493,78416.0
2023-11-27 15:00:00,78.02,78.02,77.99,78.01,62887.0,72.7586,72.7586,72.7306,72.7493,62887.0
2023-11-27 15:10:00,78.01,78.01,77.99,78.01,175145.0,72.7493,72.7493,72.7306,72.7493,175145.0
2023-11-27 15:20:00,78.01,78.04,78.0,78.03,149235.0,72.7493,72.7772,72.7399,72.7679,149235.0
2023-11-27 15:30:00,78.03,78.06,78.02,78.05,82515.0,72.7679,72.7959,72.7586,72.7866,82515.0
2023-11-27 15:40:00,78.05,78.07,78.04,78.05,383134.0,72.7866,72.8052,72.7772,72.7866,383134.0
2023-11-27 15:50:00,78.04,78.09,78.04,78.09,202292.0,72.7772,72.8239,72.7772,72.8239,202292.0
2023-11-28 09:30:00,78.03,78.03,77.93,77.97,154364.0,72.7679,72.7679,72.6747,72.712,154364.0
2023-11-28 09:40:00,77.97,78.0,77.96,77.98,560583.0,72.712,72.7399,72.7026,72.7213,560583.0
2023-11-28 09:50:00,77.99,78.01,77.96,77.97,1081971.0,72.7306,72.7493,72.7026,72.712,1081971.0
2023-11-28 10:00:00,77.97,78.01,77.93,77.95,188247.0,72.712,72.7493,72.6747,72.6933,188247.0
2023-11-28 10:10:00,77.95,77.99,77.93,77.99,154555.0,72.6933,72.7306,72.6747,72.7306,154555.0
2023-11-28 10:20:00,77.99,78.03,77.98,78.01,82339.0,72.7306,72.7679,72.7213,72.7493,82339.0
2023-11-28 10:30:00,78.01,78.07,77.99,78.07,116209.0,72.7493,72.8052,72.7306,72.8052,116209.0
2023-11-28 10:40:00,78.07,78.13,78.05,78.09,1176184.0,72.8052,72.8612,72.7866,72.8239,1176184.0
2023-11-28 10:50:00,78.09,78.17,78.09,78.17,296201.0,72.8239,72.8985,72.8239,72.8985,296201.0
2023-11-28 11:00:00,78.17,78.21,78.16,78.2,359046.0,72.8985,72.9358,72.8891,72.9264,359046.0
2023-11-28 11:10:00,78.2,78.21,78.16,78.18,168869.0,72.9264,72.9358,72.8891,72.9078,168869.0
2023-11-28 11:20:00,78.19,78.24,78.17,78.21,135073.0,72.9171,72.9637,72.8985,72.9358,135073.0
2023-11-28 11:30:00,78.21,78.25,78.21,78.24,127517.0,72.9358,72.9731,72.9358,72.9637,127517.0
2023-11-28 11:40:00,78.25,78.29,78.23,78.26,139497.0,72.9731,73.0104,72.9544,72.9824,139497.0
2023-11-28 11:50:00,78.26,78.32,78.25,78.31,65350.0,72.9824,73.0384,72.9731,73.029,65350.0
2023-11-28 12:00:00,78.3,78.35,78.29,78.3,63963.0,73.0197,73.0663,73.0104,73.0197,63963.0
2023-11-28 12:10:00,78.29,78.31,78.28,78.31,89801.0,73.0104,73.029,73.0011,73.029,89801.0
2023-11-28 12:20:00,78.3,78.32,78.29,78.32,128093.0,73.0197,73.0384,73.0104,73.0384,128093.0
2023-11-28 12:30:00,78.32,78.32,78.27,78.28,88697.0,73.0384,73.0384,72.9917,73.0011,88697.0
2023-11-28 12:40:00,78.28,78.29,78.24,78.24,59656.0,73.0011,73.0104,72.9637,72.9637,59656.0
2023-11-28 12:50:00,78.25,78.27,78.21,78.22,252911.0,72.9731,72.9917,72.9358,72.9451,252911.0
2023-11-28 13:00:00,78.22,78.25,78.12,78.19,616766.0,72.9451,72.9731,72.8518,72.9171,616766.0
2023-11-28 13:10:00,78.18,78.19,78.13,78.17,165304.0,72.9078,72.9171,72.8612,72.8985,165304.0
2023-11-28 13:20:00,78.17,78.22,78.16,78.22,44395.0,72.8985,72.9451,72.8891,72.9451,44395.0
2023-11-28 13:30:00,78.22,78.23,78.19,78.19,33883.0,72.9451,72.9544,72.9171,72.9171,33883.0
2023-11-28 13:40:00,78.2,78.21,78.18,78.2,51837.0,72.9264,72.9358,72.9078,72.9264,51837.0
2023-11-28 13:50:00,78.2,78.22,78.19,78.22,58300.0,72.9264,72.9451,72.9171,72.9451,58300.0
2023-11-28 14:00:00,78.22,78.25,78.21,78.24,237847.0,72.9451,72.9731,72.9358,72.9637,237847.0
2023-11-28 14:10:00,78.24,78.27,78.24,78.26,136346.0,72.9637,72.9917,72.9637,72.9824,136346.0
2023-11-28 14:20:00,78.26,78.28,78.24,78.28,307601.0,72.9824,73.0011,72.9637,73.0011,307601.0
2023-11-28 14:30:00,78.28,78.29,78.23,78.27,210375.0,73.0011,73.0104,72.9544,72.9917,210375.0
2023-11-28 14:40:00,78.27,78.33,78.27,78.33,77108.0,72.9917,73.0477,72.9917,73.0477,77108.0
2023-11-28 14:50:00,78.33,78.35,78.32,78.34,146227.0,73.0477,73.0663,73.0384,73.057,146227.0
2023-11-28 15:00:00,78.34,78.35,78.31,78.31,188808.0,73.057,73.0663,73.029,73.029,188808.0
2023-11-28 15:10:00,78.31,78.33,78.29,78.3,163807.0,73.029,73.0477,73.0104,73.0197,163807.0
2023-11-28 15:20:00,78.3,78.34,78.28,78.34,66722.0,73.0197,73.057,73.0011,73.057,66722.0
2023-11-28 15:30:00,78.34,78.37,78.33,78.36,105348.0,73.057,73.085,73.0477,73.0757,105348.0
2023-11-28 15:40:00,78.36,78.41,78.35,78.41,120816.0,73.0757,73.1223,73.0663,73.1223,120816.0
2023-11-28 15:50:00,78.41,78.41,78.37,78.37,163806.0,73.1223,73.1223,73.085,73.085,163806.0
2023-11-29 09:30:00,78.7,78.84,78.67,78.83,402001.0,73.3927,73.5233,73.3648,73.514,402001.0
2023-11-29 09:40:00,78.82,78.87,78.81,78.85,472841.0,73.5046,73.5513,73.4953,73.5326,472841.0
2023-11-29 09:50:00,78.84,78.9,78.83,78.89,185261.0,73.5233,73.5792,73.514,73.5699,185261.0
2023-11-29 10:00:00,78.89,78.92,78.84,78.85,444444.0,73.5699,73.5979,73.5233,73.5326,444444.0
2023-11-29 10:10:00,78.84,78.85,78.76,78.77,165659.0,73.5233,73.5326,73.4487,73.458,165659.0
2023-11-29 10:20:00,78.76,78.78,78.71,78.74,151812.0,73.4487,73.4673,73.4021,73.43,151812.0
2023-11-29 10:30:00,78.73,78.74,78.7,78.72,529825.0,73.4207,73.43,73.3927,73.4114,529825.0
2023-11-29 10:40:00,78.72,78.77,78.72,78.75,115663.0,73.4114,73.458,73.4114,73.4394,115663.0
2023-11-29 10:50:00,78.76,78.82,78.75,78.79,64453.0,73.4487,73.5046,73.4394,73.4767,64453.0
2023-11-29 11:00:00,78.79,78.81,78.76,78.77,52484.0,73.4767,73.4953,73.4487,73.458,52484.0
2023-11-29 11:10:00,78.77,78.82,78.76,78.77,100758.0,73.458,73.5046,73.4487,73.458,100758.0
2023-11-29 11:20:00,78.77,78.79,78.74,78.75,116117.0,73.458,73.4767,73.43,73.4394,116117.0
2023-11-29 11:30:00,78.75,78.76,78.72,78.73,40755.0,73.4394,73.4487,73.4114,73.4207,40755.0
2023-11-29 11:40:00,78.72,78.74,78.69,78.7,115126.0,73.4114,73.43,73.3834,73.3927,115126.0
2023-11-29 11:50:00,78.7,78.71,78.65,78.66,101037.0,73.3927,73.4021,73.3461,73.3554,101037.0
2023-11-29 12:00:00,78.67,78.7,78.66,78.69,68020.0,73.3648,73.3927,73.3554,73.3834,68020.0
2023-11-29 12:10:00,78.7,78.73,78.69,78.72,111879.0,73.3927,73.4207,73.3834,73.4114,111879.0
2023-11-29 12:20:00,78.71,78.72,78.69,78.7,186665.0,73.4021,73.4114,73.3834,73.3927,186665.0
2023-11-29 12:30:00,78.69,78.72,78.68,78.72,35193.0,73.3834,73.4114,73.3741,73.4114,35193.0
2023-11-29 12:40:00,78.72,78.73,78.7,78.73,124563.0,73.4114,73.4207,73.3927,73.4207,124563.0
2023-11-29 12:50:00,78.73,78.79,78.72,78.78,73935.0,73.4207,73.4767,73.4114,73.4673,73935.0
2023-11-29 13:00:00,78.79,78.84,78.79,78.79,93865.0,73.4767,73.5233,73.4767,73.4767,93865.0
2023-11-29 13:10:00,78.79,78.79,78.77,78.78,64464.0,73.4767,73.4767,73.458,73.4673,64464.0
2023-11-29 13:20:00,78.78,78.81,78.77,78.81,85040.0,73.4673,73.4953,73.458,73.4953,85040.0
2023-11-29 13:30:00,78.81,78.82,78.79,78.81,79432.0,73.4953,73.5046,73.4767,73.4953,79432.0
2023-11-29 13:40:00,78.81,78.83,78.8,78.81,142844.0,73.4953,73.514,73.486,73.4953,142844.0
2023-11-29 13:50:00,78.8,78.81,78.78,78.8,1603590.0,73.486,73.4953,73.4673,73.486,1603590.0
2023-11-29 14:00:00,78.8,78.85,78.79,78.84,98155.0,73.486,73.5326,73.4767,73.5233,98155.0
2023-11-29 14:10:00,78.85,78.86,78.83,78.84,101154.0,73.5326,73.5419,73.514,73.5233,101154.0
2023-11-29 14:20:00,78.83,78.84,78.77,78.77,76496.0,73.514,73.5233,73.458,73.458,76496.0
2023-11-29 14:30:00,78.78,78.79,78.74,78.75,101940.0,73.4673,73.4767,73.43,73.4394,101940.0
2023-11-29 14:40:00,78.74,78.79,78.74,78.78,130082.0,73.43,73.4767,73.43,73.4673,130082.0
2023-11-29 14:50:00,78.77,78.82,78.77,78.81,86274.0,73.458,73.5046,73.458,73.4953,86274.0
2023-11-29 15:00:00,78.81,78.83,78.8,78.81,98729.0,73.4953,73.514,73.486,73.4953,98729.0
2023-11-29 15:10:00,78.81,78.82,78.79,78.82,102120.0,73.4953,73.5046,73.4767,73.5046,102120.0
2023-11-29 15:20:00,78.81,78.84,78.81,78.83,348665.0,73.4953,73.5233,73.4953,73.514,348665.0
2023-11-29 15:30:00,78.83,78.85,78.82,78.83,233772.0,73.514,73.5326,73.5046,73.514,233772.0
2023-11-29 15:40:00,78.83,78.85,78.82,78.83,392084.0,73.514,73.5326,73.5046,73.514,392084.0
2023-11-29 15:50:00,78.83,78.85,78.82,78.84,169075.0,73.514,73.5326,73.5046,73.5233,169075.0
2023-11-30 09:30:00,78.76,78.76,78.61,78.61,181969.0,73.4487,73.4487,73.3088,73.3088,181969.0
2023-11-30 09:40:00,78.62,78.62,78.51,78.57,357344.0,73.3181,73.3181,73.2155,73.2715,357344.0
2023-11-30 09:50:00,78.56,78.6,78.55,78.56,838098.0,73.2622,73.2995,73.2528,73.2622,838098.0
2023-11-30 10:00:00,78.56,78.57,78.53,78.55,656809.0,73.2622,73.2715,73.2342,73.2528,656809.0
2023-11-30 10:10:00,78.55,78.59,78.54,78.56,117189.0,73.2528,73.2901,73.2435,73.2622,117189.0
2023-11-30 10:20:00,78.57,78.59,78.54,78.57,853191.0,73.2715,73.2901,73.2435,73.2715,853191.0
2023-11-30 10:30:00,78.57,78.6,78.55,78.56,82667.0,73.2715,73.2995,73.2528,73.2622,82667.0
2023-11-30 10:40:00,78.56,78.61,78.56,78.58,81739.0,73.2622,73.3088,73.2622,73.2808,81739.0
2023-11-30 10:50:00,78.58,78.63,78.57,78.63,133467.0,73.2808,73.3274,73.2715,73.3274,133467.0
2023-11-30 11:00:00,78.63,78.65,78.59,78.61,553132.0,73.3274,73.3461,73.2901,73.3088,553132.0
2023-11-30 11:10:00,78.61,78.64,78.6,78.63,111323.0,73.3088,73.3368,73.2995,73.3274,111323.0
2023-11-30 11:20:00,78.62,78.65,78.6,78.64,64937.0,73.3181,73.3461,73.2995,73.3368,64937.0
2023-11-30 11:30:00,78.64,78.65,78.61,78.63,83397.0,73.3368,73.3461,73.3088,73.3274,83397.0
2023-11-30 11:40:00,78.63,78.65,78.62,78.63,67955.0,73.3274,73.3461,73.3181,73.3274,67955.0
2023-11-30 11:50:00,78.64,78.65,78.63,78.65,132909.0,73.3368,73.3461,73.3274,73.3461,132909.0
2023-11-30 12:00:00,78.65,78.67,78.64,78.64,96257.0,73.3461,73.3648,73.3368,73.3368,96257.0
2023-11-30 12:10:00,78.64,78.64,78.6,78.62,55837.0,73.3368,73.3368,73.2995,73.3181,55837.0
2023-11-30 12:20:00,78.62,78.63,78.61,78.63,35735.0,73.3181,73.3274,73.3088,73.3274,35735.0
2023-11-30 12:30:00,78.63,78.63,78.56,78.59,633025.0,73.3274,73.3274,73.2622,73.2901,633025.0
2023-11-30 12:40:00,78.59,78.6,78.55,78.56,630057.0,73.2901,73.2995,73.2528,73.2622,630057.0
2023-11-30 12:50:00,78.56,78.56,78.51,78.52,170175.0,73.2622,73.2622,73.2155,73.2249,170175.0
2023-11-30 13:00:00,78.53,78.56,78.52,78.56,89549.0,73.2342,73.2622,73.2249,73.2622,89549.0
2023-11-30 13:10:00,78.56,78.58,78.55,78.57,35993.0,73.2622,73.2808,73.2528,73.2715,35993.0
2023-11-30 13:20:00,78.58,78.59,78.55,78.56,72656.0,73.2808,73.2901,73.2528,73.2622,72656.0
2023-11-30 13:30:00,78.56,78.58,78.55,78.57,317272.0,73.2622,73.2808,73.2528,73.2715,317272.0
2023-11-30 13:40:00,78.56,78.57,78.55,78.56,403489.0,73.2622,73.2715,73.2528,73.2622,403489.0
2023-11-30 13:50:00,78.56,78.56,78.54,78.56,148386.0,73.2622,73.2622,73.2435,73.2622,148386.0
2023-11-30 14:00:00,78.56,78.59,78.55,78.58,149922.0,73.2622,73.2901,73.2528,73.2808,149922.0
2023-11-30 14:10:00,78.58,78.58,78.55,78.57,285597.0,73.2808,73.2808,73.2528,73.2715,285597.0
2023-11-30 14:20:00,78.57,78.57,78.54,78.55,157830.0,73.2715,73.2715,73.2435,73.2528,157830.0
2023-11-30 14:30:00,78.55,78.59,78.55,78.59,82125.0,73.2528,73.2901,73.2528,73.2901,82125.0
2023-11-30 14:40:00,78.59,78.6,78.56,78.57,131436.0,73.2901,73.2995,73.2622,73.2715,131436.0
2023-11-30 14:50:00,78.56,78.58,78.53,78.53,162377.0,73.2622,73.2808,73.2342,73.2342,162377.0
2023-11-30 15:00:00,78.53,78.54,78.5,78.51,74702.0,73.2342,73.2435,73.2062,73.2155,74702.0
2023-11-30 15:10:00,78.5,78.5,78.44,78.45,199775.0,73.2062,73.2062,73.1503,73.1596,199775.0
2023-11-30 15:20:00,78.44,78.44,78.41,78.42,91383.0,73.1503,73.1503,73.1223,73.1316,91383.0
2023-11-30 15:30:00,78.41,78.45,78.41,78.44,295559.0,73.1223,73.1596,73.1223,73.1503,295559.0
2023-11-30 15:40:00,78.43,78.49,78.43,78.48,354987.0,73.1409,73.1969,73.1409,73.1876,354987.0
2023-11-30 15:50:00,78.49,78.59,78.48,78.58,209084.0,73.1969,73.2901,73.1876,73.2808,209084.0
2023-12-01 09:30:00,78.37,78.37,78.29,78.33,209716.0,73.3267,73.3267,73.2519,73.2893,209716.0
2023-12-01 09:40:00,78.33,78.37,78.28,78.29,96528.0,73.2893,73.3267,73.2425,73.2519,96528.0
2023-12-01 09:50:00,78.29,78.3,78.27,78.27,26679.0,73.2519,73.2613,73.2332,73.2332,26679.0
2023-12-01 10:00:00,78.28,78.6,78.28,78.53,576864.0,73.2425,73.5419,73.2425,73.4765,576864.0
2023-12-01 10:10:00,78.54,78.56,78.47,78.52,434865.0,73.4858,73.5045,73.4203,73.4671,434865.0
2023-12-01 10:20:00,78.53,78.59,78.51,78.53,117034.0,73.4765,73.5326,73.4577,73.4765,117034.0
2023-12-01 10:30:00,78.53,78.53,78.45,78.45,56146.0,73.4765,73.4765,73.4016,73.4016,56146.0
2023-12-01 10:40:00,78.44,78.52,78.41,78.52,75325.0,73.3922,73.4671,73.3642,73.4671,75325.0
2023-12-01 10:50:00,78.51,78.55,78.5,78.52,399140.0,73.4577,73.4952,73.4484,73.4671,399140.0
2023-12-01 11:00:00,78.51,78.6,78.37,78.57,308840.0,73.4577,73.5419,73.3267,73.5139,308840.0
2023-12-01 11:10:00,78.57,78.7,78.55,78.69,266424.0,73.5139,73.6355,73.4952,73.6262,266424.0
2023-12-01 11:20:00,78.69,78.76,78.65,78.75,190502.0,73.6262,73.6917,73.5887,73.6823,190502.0
2023-12-01 11:30:00,78.77,78.82,78.72,78.77,181399.0,73.701,73.7478,73.6542,73.701,181399.0
2023-12-01 11:40:00,78.76,78.85,78.75,78.84,193179.0,73.6917,73.7759,73.6823,73.7665,193179.0
2023-12-01 11:50:00,78.85,78.89,78.85,78.85,116759.0,73.7759,73.8133,73.7759,73.7759,116759.0
2023-12-01 12:00:00,78.84,78.85,78.78,78.83,106656.0,73.7665,73.7759,73.7104,73.7571,106656.0
2023-12-01 12:10:00,78.83,78.86,78.79,78.8,60029.0,73.7571,73.7852,73.7197,73.7291,60029.0
2023-12-01 12:20:00,78.81,78.83,78.78,78.79,69432.0,73.7384,73.7571,73.7104,73.7197,69432.0
2023-12-01 12:30:00,78.79,78.83,78.78,78.82,65471.0,73.7197,73.7571,73.7104,73.7478,65471.0
2023-12-01 12:40:00,78.83,78.88,78.82,78.87,51135.0,73.7571,73.8039,73.7478,73.7946,51135.0
2023-12-01 12:50:00,78.87,78.92,78.85,78.91,79934.0,73.7946,73.8414,73.7759,73.832,79934.0
2023-12-01 13:00:00,78.92,78.96,78.9,78.94,97671.0,73.8414,73.8788,73.8226,73.8601,97671.0
2023-12-01 13:10:00,78.94,78.96,78.92,78.95,164451.0,73.8601,73.8788,73.8414,73.8694,164451.0
2023-12-01 13:20:00,78.97,78.97,78.93,78.96,40096.0,73.8881,73.8881,73.8507,73.8788,40096.0
2023-12-01 13:30:00,78.95,78.99,78.93,78.94,25295.0,73.8694,73.9069,73.8507,73.8601,25295.0
2023-12-01 13:40:00,78.93,78.97,78.91,78.96,35946.0,73.8507,73.8881,73.832,73.8788,35946.0
2023-12-01 13:50:00,78.97,78.99,78.94,78.94,67522.0,73.8881,73.9069,73.8601,73.8601,67522.0
2023-12-01 14:00:00,78.95,78.97,78.92,78.92,25316.0,73.8694,73.8881,73.8414,73.8414,25316.0
2023-12-01 14:10:00,78.92,78.96,78.92,78.93,59040.0,73.8414,73.8788,73.8414,73.8507,59040.0
2023-12-01 14:20:00,78.93,78.99,78.92,78.97,68873.0,73.8507,73.9069,73.8414,73.8881,68873.0
2023-12-01 14:30:00,78.97,78.97,78.9,78.92,53963.0,73.8881,73.8881,73.8226,73.8414,53963.0
2023-12-01 14:40:00,78.91,78.92,78.88,78.89,41984.0,73.832,73.8414,73.8039,73.8133,41984.0
2023-12-01 14:50:00,78.89,78.95,78.89,78.94,55369.0,73.8133,73.8694,73.8133,73.8601,55369.0
2023-12-01 15:00:00,78.94,78.94,78.91,78.92,36342.0,73.8601,73.8601,73.832,73.8414,36342.0
2023-12-01 15:10:00,78.92,78.97,78.92,78.96,48801.0,73.8414,73.8881,73.8414,73.8788,48801.0
2023-12-01 15:20:00,78.96,79.01,78.96,79.01,144658.0,73.8788,73.9256,73.8788,73.9256,144658.0
2023-12-01 15:30:00,79.0,79.02,78.99,79.01,123241.0,73.9162,73.9349,73.9069,73.9256,123241.0
2023-12-01 15:40:00,79.01,79.01,78.96,78.96,138555.0,73.9256,73.9256,73.8788,73.8788,138555.0
2023-12-01 15:50:00,78.96,78.99,78.93,78.99,268071.0,73.8788,73.9069,73.8507,73.9069,268071.0
2023-12-04 09:30:00,78.77,78.78,78.68,78.75,420958.0,73.701,73.7104,73.6168,73.6823,420958.0
2023-12-04 09:40:00,78.75,78.78,78.72,78.76,121381.0,73.6823,73.7104,73.6542,73.6917,121381.0
2023-12-04 09:50:00,78.76,78.82,78.75,78.8,289590.0,73.6917,73.7478,73.6823,73.7291,289590.0
2023-12-04 10:00:00,78.8,78.85,78.8,78.82,150462.0,73.7291,73.7759,73.7291,73.7478,150462.0
2023-12-04 10:10:00,78.81,78.84,78.76,78.77,83671.0,73.7384,73.7665,73.6917,73.701,83671.0
2023-12-04 10:20:00,78.77,78.79,78.7,78.72,75317.0,73.701,73.7197,73.6355,73.6542,75317.0
2023-12-04 10:30:00,78.72,78.73,78.63,78.64,49986.0,73.6542,73.6636,73.57,73.5794,49986.0
2023-12-04 10:40:00,78.64,78.65,78.62,78.65,62117.0,73.5794,73.5887,73.5607,73.5887,62117.0
2023-12-04 10:50:00,78.65,78.65,78.62,78.65,188812.0,73.5887,73.5887,73.5607,73.5887,188812.0
2023-12-04 11:00:00,78.65,78.68,78.65,78.67,37347.0,73.5887,73.6168,73.5887,73.6074,37347.0
2023-12-04 11:10:00,78.66,78.69,78.65,78.69,83877.0,73.5981,73.6262,73.5887,73.6262,83877.0
2023-12-04 11:20:00,78.69,78.69,78.65,78.65,62415.0,73.6262,73.6262,73.5887,73.5887,62415.0
2023-12-04 11:30:00,78.65,78.66,78.63,78.66,41319.0,73.5887,73.5981,73.57,73.5981,41319.0
2023-12-04 11:40:00,78.66,78.68,78.63,78.64,91896.0,73.5981,73.6168,73.57,73.5794,91896.0
2023-12-04 11:50:00,78.64,78.66,78.61,78.65,180590.0,73.5794,73.5981,73.5513,73.5887,180590.0
2023-12-04 12:00:00,78.65,78.65,78.62,78.64,77365.0,73.5887,73.5887,73.5607,73.5794,77365.0
2023-12-04 12:10:00,78.63,78.67,78.62,78.64,215027.0,73.57,73.6074,73.5607,73.5794,215027.0
2023-12-04 12:20:00,78.64,78.65,78.58,78.59,54983.0,73.5794,73.5887,73.5232,73.5326,54983.0
2023-12-04 12:30:00,78.59,78.6,78.56,78.57,77054.0,73.5326,73.5419,73.5045,73.5139,77054.0
2023-12-04 12:40:00,78.58,78.6,78.57,78.59,126555.0,73.5232,73.5419,73.5139,73.5326,126555.0
2023-12-04 12:50:00,78.59,78.61,78.58,78.6,143459.0,73.5326,73.5513,73.5232,73.5419,143459.0
2023-12-04 13:00:00,78.6,78.6,78.57,78.58,60607.0,73.5419,73.5419,73.5139,73.5232,60607.0
2023-12-04 13:10:00,78.59,78.59,78.56,78.56,46423.0,73.5326,73.5326,73.5045,73.5045,46423.0
2023-12-04 13:20:00,78.56,78.56,78.55,78.55,17212.0,73.5045,73.5045,73.4952,73.4952,17212.0
2023-12-04 13:30:00,78.56,78.57,78.54,78.56,121790.0,73.5045,73.5139,73.4858,73.5045,121790.0
2023-12-04 13:40:00,78.57,78.57,78.54,78.55,39611.0,73.5139,73.5139,73.4858,73.4952,39611.0
2023-12-04 13:50:00,78.54,78.57,78.54,78.56,123818.0,73.4858,73.5139,73.4858,73.5045,123818.0
2023-12-04 14:00:00,78.56,78.58,78.56,78.58,56865.0,73.5045,73.5232,73.5045,73.5232,56865.0
2023-12-04 14:10:00,78.58,78.58,78.56,78.56,76569.0,73.5232,73.5232,73.5045,73.5045,76569.0
2023-12-04 14:20:00,78.57,78.59,78.56,78.58,49397.0,73.5139,73.5326,73.5045,73.5232,49397.0
2023-12-04 14:30:00,78.58,78.59,78.55,78.58,64620.0,73.5232,73.5326,73.4952,73.5232,64620.0
2023-12-04 14:40:00,78.58,78.59,78.55,78.56,1855946.0,73.5232,73.5326,73.4952,73.5045,1855946.0
2023-12-04 14:50:00,78.56,78.6,78.55,78.59,148357.0,73.5045,73.5419,73.4952,73.5326,148357.0
2023-12-04 15:00:00,78.58,78.61,78.57,78.6,90792.0,73.5232,73.5513,73.5139,73.5419,90792.0
2023-12-04 15:10:00,78.61,78.63,78.6,78.62,56884.0,73.5513,73.57,73.5419,73.5607,56884.0
2023-12-04 15:20:00,78.61,78.64,78.6,78.63,1004836.0,73.5513,73.5794,73.5419,73.57,1004836.0
2023-12-04 15:30:00,78.63,78.67,78.63,78.66,232051.0,73.57,73.6074,73.57,73.5981,232051.0
2023-12-04 15:40:00,78.66,78.71,78.65,78.7,1681737.0,73.5981,73.6449,73.5887,73.6355,1681737.0
2023-12-04 15:50:00,78.7,78.73,78.68,78.72,4351109.0,73.6355,73.6636,73.6168,73.6542,4351109.0
2023-12-05 09:30:00,78.88,78.98,78.87,78.98,148081.0,73.8039,73.8975,73.7946,73.8975,148081.0
2023-12-05 09:40:00,78.98,78.98,78.88,78.89,83435.0,73.8975,73.8975,73.8039,73.8133,83435.0
2023-12-05 09:50:00,78.9,78.93,78.88,78.9,60633.0,73.8226,73.8507,73.8039,73.8226,60633.0
2023-12-05 10:00:00,78.91,79.18,78.91,79.03,202411.0,73.832,74.0846,73.832,73.9443,202411.0
2023-12-05 10:10:00,79.03,79.09,78.98,79.0,201546.0,73.9443,74.0004,73.8975,73.9162,201546.0
2023-12-05 10:20:00,79.0,79.06,78.99,79.0,43138.0,73.9162,73.9723,73.9069,73.9162,43138.0
2023-12-05 10:30:00,79.01,79.03,78.94,78.95,62973.0,73.9256,73.9443,73.8601,73.8694,62973.0
2023-12-05 10:40:00,78.95,79.03,78.92,79.02,95757.0,73.8694,73.9443,73.8414,73.9349,95757.0
2023-12-05 10:50:00,79.02,79.11,79.02,79.11,60790.0,73.9349,74.0191,73.9349,74.0191,60790.0
2023-12-05 11:00:00,79.11,79.16,79.11,79.14,37538.0,74.0191,74.0659,74.0191,74.0472,37538.0
2023-12-05 11:10:00,79.13,79.15,79.07,79.08,54248.0,74.0378,74.0566,73.9817,73.9911,54248.0
2023-12-05 11:20:00,79.08,79.13,79.06,79.12,64403.0,73.9911,74.0378,73.9723,74.0285,64403.0
2023-12-05 11:30:00,79.11,79.12,79.06,79.06,27670.0,74.0191,74.0285,73.9723,73.9723,27670.0
2023-12-05 11:40:00,79.06,79.08,79.04,79.05,193222.0,73.9723,73.9911,73.9536,73.963,193222.0
2023-12-05 11:50:00,79.06,79.07,79.01,79.07,164180.0,73.9723,73.9817,73.9256,73.9817,164180.0
2023-12-05 12:00:00,79.06,79.09,79.04,79.09,161184.0,73.9723,74.0004,73.9536,74.0004,161184.0
2023-12-05 12:10:00,79.09,79.13,79.09,79.13,66656.0,74.0004,74.0378,74.0004,74.0378,66656.0
2023-12-05 12:20:00,79.12,79.13,79.09,79.11,99320.0,74.0285,74.0378,74.0004,74.0191,99320.0
2023-12-05 12:30:00,79.11,79.13,79.09,79.09,80918.0,74.0191,74.0378,74.0004,74.0004,80918.0
2023-12-05 12:40:00,79.09,79.1,79.06,79.08,102864.0,74.0004,74.0098,73.9723,73.9911,102864.0
2023-12-05 12:50:00,79.08,79.1,79.07,79.08,40861.0,73.9911,74.0098,73.9817,73.9911,40861.0
2023-12-05 13:00:00,79.08,79.08,79.02,79.04,28666.0,73.9911,73.9911,73.9349,73.9536,28666.0
2023-12-05 13:10:00,79.04,79.04,79.01,79.04,28838.0,73.9536,73.9536,73.9256,73.9536,28838.0
2023-12-05 13:20:00,79.04,79.06,79.02,79.04,60912.0,73.9536,73.9723,73.9349,73.9536,60912.0
2023-12-05 13:30:00,79.04,79.05,79.01,79.02,229997.0,73.9536,73.963,73.9256,73.9349,229997.0
2023-12-05 13:40:00,79.01,79.02,78.99,79.01,126121.0,73.9256,73.9349,73.9069,73.9256,126121.0
2023-12-05 13:50:00,79.0,79.05,79.0,79.04,201509.0,73.9162,73.963,73.9162,73.9536,201509.0
2023-12-05 14:00:00,79.04,79.07,79.03,79.06,61977.0,73.9536,73.9817,73.9443,73.9723,61977.0
2023-12-05 14:10:00,79.06,79.08,79.05,79.06,39855.0,73.9723,73.9911,73.963,73.9723,39855.0
2023-12-05 14:20:00,79.06,79.1,79.06,79.09,321001.0,73.9723,74.0098,73.9723,74.0004,321001.0
2023-12-05 14:30:00,79.09,79.09,79.07,79.08,372966.0,74.0004,74.0004,73.9817,73.9911,372966.0
2023-12-05 14:40:00,79.08,79.14,79.07,79.14,150475.0,73.9911,74.0472,73.9817,74.0472,150475.0
2023-12-05 14:50:00,79.14,79.17,79.12,79.13,276002.0,74.0472,74.0753,74.0285,74.0378,276002.0
2023-12-05 15:00:00,79.13,79.14,79.1,79.12,272821.0,74.0378,74.0472,74.0098,74.0285,272821.0
2023-12-05 15:10:00,79.12,79.13,79.1,79.12,492656.0,74.0285,74.0378,74.0098,74.0285,492656.0
2023-12-05 15:20:00,79.12,79.13,79.09,79.1,112873.0,74.0285,74.0378,74.0004,74.0098,112873.0
2023-12-05 15:30:00,79.1,79.1,79.08,79.09,64313.0,74.0098,74.0098,73.9911,74.0004,64313.0
2023-12-05 15:40:00,79.09,79.11,79.04,79.07,1189168.0,74.0004,74.0191,73.9536,73.9817,1189168.0
2023-12-05 15:50:00,79.08,79.08,79.04,79.05,6560321.0,73.9911,73.9911,73.9536,73.963,6560321.0
2023-12-06 09:30:00,79.25,79.27,79.18,79.19,175214.0,74.1501,74.1688,74.0846,74.094,175214.0
2023-12-06 09:40:00,79.19,79.23,79.17,79.19,60147.0,74.094,74.1314,74.0753,74.094,60147.0
2023-12-06 09:50:00,79.2,79.25,79.2,79.21,135341.0,74.1033,74.1501,74.1033,74.1127,135341.0
2023-12-06 10:00:00,79.22,79.22,79.14,79.18,101408.0,74.122,74.122,74.0472,74.0846,101408.0
2023-12-06 10:10:00,79.19,79.25,79.18,79.23,409258.0,74.094,74.1501,74.0846,74.1314,409258.0
2023-12-06 10:20:00,79.23,79.26,79.23,79.26,458317.0,74.1314,74.1595,74.1314,74.1595,458317.0
2023-12-06 10:30:00,79.26,79.34,79.25,79.33,116809.0,74.1595,74.2343,74.1501,74.225,116809.0
2023-12-06 10:40:00,79.33,79.36,79.28,79.34,65533.0,74.225,74.253,74.1782,74.2343,65533.0
2023-12-06 10:50:00,79.33,79.34,79.29,79.3,61234.0,74.225,74.2343,74.1875,74.1969,61234.0
2023-12-06 11:00:00,79.3,79.34,79.28,79.31,84274.0,74.1969,74.2343,74.1782,74.2063,84274.0
2023-12-06 11:10:00,79.31,79.32,79.28,79.28,75489.0,74.2063,74.2156,74.1782,74.1782,75489.0
2023-12-06 11:20:00,79.28,79.29,79.23,79.25,60501.0,74.1782,74.1875,74.1314,74.1501,60501.0
2023-12-06 11:30:00,79.25,79.28,79.23,79.27,37980.0,74.1501,74.1782,74.1314,74.1688,37980.0
2023-12-06 11:40:00,79.26,79.3,79.26,79.29,43543.0,74.1595,74.1969,74.1595,74.1875,43543.0
2023-12-06 11:50:00,79.29,79.32,79.29,79.31,144379.0,74.1875,74.2156,74.1875,74.2063,144379.0
2023-12-06 12:00:00,79.31,79.33,79.29,79.31,92885.0,74.2063,74.225,74.1875,74.2063,92885.0
2023-12-06 12:10:00,79.32,79.33,79.31,79.33,134796.0,74.2156,74.225,74.2063,74.225,134796.0
2023-12-06 12:20:00,79.33,79.35,79.3,79.3,98795.0,74.225,74.2437,74.1969,74.1969,98795.0
2023-12-06 12:30:00,79.3,79.32,79.28,79.3,60745.0,74.1969,74.2156,74.1782,74.1969,60745.0
2023-12-06 12:40:00,79.31,79.33,79.27,79.29,59587.0,74.2063,74.225,74.1688,74.1875,59587.0
2023-12-06 12:50:00,79.29,79.31,79.26,79.28,1912501.0,74.1875,74.2063,74.1595,74.1782,1912501.0
2023-12-06 13:00:00,79.28,79.29,79.26,79.29,111723.0,74.1782,74.1875,74.1595,74.1875,111723.0
2023-12-06 13:10:00,79.29,79.29,79.27,79.29,172874.0,74.1875,74.1875,74.1688,74.1875,172874.0
2023-12-06 13:20:00,79.28,79.3,79.28,79.3,48219.0,74.1782,74.1969,74.1782,74.1969,48219.0
2023-12-06 13:30:00,79.29,79.31,79.28,79.3,77429.0,74.1875,74.2063,74.1782,74.1969,77429.0
2023-12-06 13:40:00,79.3,79.33,79.28,79.33,149995.0,74.1969,74.225,74.1782,74.225,149995.0
2023-12-06 13:50:00,79.33,79.35,79.32,79.33,98586.0,74.225,74.2437,74.2156,74.225,98586.0
2023-12-06 14:00:00,79.33,79.34,79.3,79.32,66724.0,74.225,74.2343,74.1969,74.2156,66724.0
2023-12-06 14:10:00,79.32,79.32,79.28,79.29,75862.0,74.2156,74.2156,74.1782,74.1875,75862.0
2023-12-06 14:20:00,79.28,79.3,79.27,79.3,292284.0,74.1782,74.1969,74.1688,74.1969,292284.0
2023-12-06 14:30:00,79.3,79.31,79.28,79.3,190557.0,74.1969,74.2063,74.1782,74.1969,190557.0
2023-12-06 14:40:00,79.3,79.3,79.28,79.28,52341.0,74.1969,74.1969,74.1782,74.1782,52341.0
2023-12-06 14:50:00,79.29,79.31,79.29,79.3,232289.0,74.1875,74.2063,74.1875,74.1969,232289.0
2023-12-06 15:00:00,79.3,79.3,79.26,79.28,133777.0,74.1969,74.1969,74.1595,74.1782,133777.0
2023-12-06 15:10:00,79.28,79.28,79.26,79.27,107556.0,74.1782,74.1782,74.1595,74.1688,107556.0
2023-12-06 15:20:00,79.26,79.27,79.24,79.26,368822.0,74.1595,74.1688,74.1408,74.1595,368822.0
2023-12-06 15:30:00,79.26,79.27,79.25,79.25,230241.0,74.1595,74.1688,74.1501,74.1501,230241.0
2023-12-06 15:40:00,79.25,79.29,79.25,79.27,7648938.0,74.1501,74.1875,74.1501,74.1688,7648938.0
2023-12-06 15:50:00,79.27,79.27,79.22,79.25,736065.0,74.1688,74.1688,74.122,74.1501,736065.0
2023-12-07 09:30:00,79.18,79.23,79.14,79.22,171942.0,74.0846,74.1314,74.0472,74.122,171942.0
2023-12-07 09:40:00,79.22,79.25,79.17,79.25,311558.0,74.122,74.1501,74.0753,74.1501,311558.0
2023-12-07 09:50:00,79.25,79.25,79.2,79.23,82247.0,74.1501,74.1501,74.1033,74.1314,82247.0
2023-12-07 10:00:00,79.21,79.24,79.16,79.17,211922.0,74.1127,74.1408,74.0659,74.0753,211922.0
2023-12-07 10:10:00,79.17,79.23,79.15,79.22,267725.0,74.0753,74.1314,74.0566,74.122,267725.0
2023-12-07 10:20:00,79.22,79.26,79.21,79.24,287920.0,74.122,74.1595,74.1127,74.1408,287920.0
2023-12-07 10:30:00,79.23,79.28,79.23,79.25,63403.0,74.1314,74.1782,74.1314,74.1501,63403.0
2023-12-07 10:40:00,79.25,79.26,79.19,79.21,109767.0,74.1501,74.1595,74.094,74.1127,109767.0
2023-12-07 10:50:00,79.21,79.26,79.2,79.25,31942.0,74.1127,74.1595,74.1033,74.1501,31942.0
2023-12-07 11:00:00,79.26,79.3,79.23,79.29,111673.0,74.1595,74.1969,74.1314,74.1875,111673.0
2023-12-07 11:10:00,79.29,79.3,79.25,79.26,104172.0,74.1875,74.1969,74.1501,74.1595,104172.0
2023-12-07 11:20:00,79.25,79.33,79.25,79.32,56849.0,74.1501,74.225,74.1501,74.2156,56849.0
2023-12-07 11:30:00,79.31,79.35,79.31,79.34,80874.0,74.2063,74.2437,74.2063,74.2343,80874.0
2023-12-07 11:40:00,79.34,79.38,79.33,79.36,62224.0,74.2343,74.2718,74.225,74.253,62224.0
2023-12-07 11:50:00,79.36,79.36,79.33,79.36,48755.0,74.253,74.253,74.225,74.253,48755.0
2023-12-07 12:00:00,79.36,79.37,79.31,79.31,42628.0,74.253,74.2624,74.2063,74.2063,42628.0
2023-12-07 12:10:00,79.31,79.36,79.31,79.36,64937.0,74.2063,74.253,74.2063,74.253,64937.0
2023-12-07 12:20:00,79.36,79.38,79.35,79.37,67726.0,74.253,74.2718,74.2437,74.2624,67726.0
2023-12-07 12:30:00,79.37,79.41,79.36,79.41,66920.0,74.2624,74.2998,74.253,74.2998,66920.0
2023-12-07 12:40:00,79.41,79.46,79.4,79.44,422727.0,74.2998,74.3466,74.2905,74.3279,422727.0
2023-12-07 12:50:00,79.43,79.45,79.41,79.44,288053.0,74.3185,74.3372,74.2998,74.3279,288053.0
2023-12-07 13:00:00,79.43,79.43,79.41,79.42,96252.0,74.3185,74.3185,74.2998,74.3092,96252.0
2023-12-07 13:10:00,79.42,79.44,79.41,79.42,236675.0,74.3092,74.3279,74.2998,74.3092,236675.0
2023-12-07 13:20:00,79.41,79.41,79.39,79.39,91541.0,74.2998,74.2998,74.2811,74.2811,91541.0
2023-12-07 13:30:00,79.39,79.4,79.38,79.39,75012.0,74.2811,74.2905,74.2718,74.2811,75012.0
2023-12-07 13:40:00,79.39,79.42,79.39,79.41,47997.0,74.2811,74.3092,74.2811,74.2998,47997.0
2023-12-07 13:50:00,79.41,79.42,79.39,79.39,44342.0,74.2998,74.3092,74.2811,74.2811,44342.0
2023-12-07 14:00:00,79.4,79.42,79.37,79.38,121573.0,74.2905,74.3092,74.2624,74.2718,121573.0
2023-12-07 14:10:00,79.38,79.4,79.37,79.37,282536.0,74.2718,74.2905,74.2624,74.2624,282536.0
2023-12-07 14:20:00,79.38,79.39,79.36,79.37,205623.0,74.2718,74.2811,74.253,74.2624,205623.0
2023-12-07 14:30:00,79.37,79.38,79.36,79.38,83142.0,74.2624,74.2718,74.253,74.2718,83142.0
2023-12-07 14:40:00,79.38,79.39,79.34,79.34,104265.0,74.2718,74.2811,74.2343,74.2343,104265.0
2023-12-07 14:50:00,79.34,79.36,79.33,79.34,204973.0,74.2343,74.253,74.225,74.2343,204973.0
2023-12-07 15:00:00,79.34,79.34,79.29,79.31,143526.0,74.2343,74.2343,74.1875,74.2063,143526.0
2023-12-07 15:10:00,79.3,79.32,79.28,79.31,442425.0,74.1969,74.2156,74.1782,74.2063,442425.0
2023-12-07 15:20:00,79.31,79.31,79.29,79.31,440434.0,74.2063,74.2063,74.1875,74.2063,440434.0
2023-12-07 15:30:00,79.31,79.32,79.3,79.31,145295.0,74.2063,74.2156,74.1969,74.2063,145295.0
2023-12-07 15:40:00,79.31,79.35,79.3,79.35,7987746.0,74.2063,74.2437,74.1969,74.2437,7987746.0
2023-12-07 15:50:00,79.35,79.35,79.3,79.3,243752.0,74.2437,74.2437,74.1969,74.1969,243752.0
2023-12-08 09:30:00,78.92,79.0,78.91,78.98,168632.0,73.8414,73.9162,73.832,73.8975,168632.0
2023-12-08 09:40:00,78.97,79.03,78.95,78.95,143930.0,73.8881,73.9443,73.8694,73.8694,143930.0
2023-12-08 09:50:00,78.95,78.97,78.9,78.92,117007.0,73.8694,73.8881,73.8226,73.8414,117007.0
2023-12-08 10:00:00,78.92,79.06,78.92,79.0,227399.0,73.8414,73.9723,73.8414,73.9162,227399.0
2023-12-08 10:10:00,79.0,79.07,78.98,79.04,153522.0,73.9162,73.9817,73.8975,73.9536,153522.0
2023-12-08 10:20:00,79.03,79.04,78.98,78.99,282065.0,73.9443,73.9536,73.8975,73.9069,282065.0
2023-12-08 10:30:00,78.98,78.99,78.9,78.91,162880.0,73.8975,73.9069,73.8226,73.832,162880.0
2023-12-08 10:40:00,78.9,78.92,78.88,78.88,131875.0,73.8226,73.8414,73.8039,73.8039,131875.0
2023-12-08 10:50:00,78.88,78.91,78.87,78.9,261464.0,73.8039,73.832,73.7946,73.8226,261464.0
2023-12-08 11:00:00,78.9,78.91,78.85,78.89,163641.0,73.8226,73.832,73.7759,73.8133,163641.0
2023-12-08 11:10:00,78.89,78.89,78.86,78.88,71860.0,73.8133,73.8133,73.7852,73.8039,71860.0
2023-12-08 11:20:00,78.88,78.89,78.87,78.89,52857.0,73.8039,73.8133,73.7946,73.8133,52857.0
2023-12-08 11:30:00,78.89,78.9,78.84,78.87,62759.0,73.8133,73.8226,73.7665,73.7946,62759.0
2023-12-08 11:40:00,78.86,78.87,78.82,78.83,98414.0,73.7852,73.7946,73.7478,73.7571,98414.0
2023-12-08 11:50:00,78.82,78.84,78.81,78.84,78867.0,73.7478,73.7665,73.7384,73.7665,78867.0
2023-12-08 12:00:00,78.84,78.85,78.83,78.84,87988.0,73.7665,73.7759,73.7571,73.7665,87988.0
2023-12-08 12:10:00,78.84,78.86,78.83,78.86,133199.0,73.7665,73.7852,73.7571,73.7852,133199.0
2023-12-08 12:20:00,78.86,78.87,78.84,78.86,102093.0,73.7852,73.7946,73.7665,73.7852,102093.0
2023-12-08 12:30:00,78.86,78.91,78.86,78.91,106743.0,73.7852,73.832,73.7852,73.832,106743.0
2023-12-08 12:40:00,78.91,78.94,78.9,78.91,112431.0,73.832,73.8601,73.8226,73.832,112431.0
2023-12-08 12:50:00,78.91,78.94,78.91,78.94,63914.0,73.832,73.8601,73.832,73.8601,63914.0
2023-12-08 13:00:00,78.94,78.95,78.93,78.94,196876.0,73.8601,73.8694,73.8507,73.8601,196876.0
2023-12-08 13:10:00,78.94,78.94,78.9,78.9,252441.0,73.8601,73.8601,73.8226,73.8226,252441.0
2023-12-08 13:20:00,78.91,78.91,78.9,78.91,198221.0,73.832,73.832,73.8226,73.832,198221.0
2023-12-08 13:30:00,78.91,78.93,78.9,78.91,158147.0,73.832,73.8507,73.8226,73.832,158147.0
2023-12-08 13:40:00,78.9,78.92,78.88,78.89,105783.0,73.8226,73.8414,73.8039,73.8133,105783.0
2023-12-08 13:50:00,78.9,78.9,78.88,78.89,70348.0,73.8226,73.8226,73.8039,73.8133,70348.0
2023-12-08 14:00:00,78.89,78.92,78.88,78.92,68787.0,73.8133,73.8414,73.8039,73.8414,68787.0
2023-12-08 14:10:00,78.92,78.94,78.92,78.92,50673.0,73.8414,73.8601,73.8414,73.8414,50673.0
2023-12-08 14:20:00,78.92,78.95,78.92,78.93,130251.0,73.8414,73.8694,73.8414,73.8507,130251.0
2023-12-08 14:30:00,78.93,78.94,78.9,78.91,155140.0,73.8507,73.8601,73.8226,73.832,155140.0
2023-12-08 14:40:00,78.9,78.9,78.87,78.88,178325.0,73.8226,73.8226,73.7946,73.8039,178325.0
2023-12-08 14:50:00,78.88,78.89,78.85,78.86,164211.0,73.8039,73.8133,73.7759,73.7852,164211.0
2023-12-08 15:00:00,78.86,78.9,78.86,78.89,97240.0,73.7852,73.8226,73.7852,73.8133,97240.0
2023-12-08 15:10:00,78.89,78.91,78.88,78.9,86859.0,73.8133,73.832,73.8039,73.8226,86859.0
2023-12-08 15:20:00,78.9,78.93,78.9,78.92,158962.0,73.8226,73.8507,73.8226,73.8414,158962.0
2023-12-08 15:30:00,78.92,78.98,78.92,78.97,599877.0,73.8414,73.8975,73.8414,73.8881,599877.0
2023-12-08 15:40:00,78.97,78.98,78.95,78.97,7402910.0,73.8881,73.8975,73.8694,73.8881,7402910.0
2023-12-08 15:50:00,78.97,78.97,78.93,78.93,493651.0,73.8881,73.8881,73.8507,73.8507,493651.0
2023-12-11 09:30:00,78.81,78.86,78.8,78.81,166908.0,73.7384,73.7852,73.7291,73.7384,166908.0
2023-12-11 09:40:00,78.81,78.84,78.8,78.81,32714.0,73.7384,73.7665,73.7291,73.7384,32714.0
2023-12-11 09:50:00,78.81,78.81,78.79,78.8,60963.0,73.7384,73.7384,73.7197,73.7291,60963.0
2023-12-11 10:00:00,78.79,78.83,78.79,78.81,36567.0,73.7197,73.7571,73.7197,73.7384,36567.0
2023-12-11 10:10:00,78.82,78.84,78.81,78.84,55808.0,73.7478,73.7665,73.7384,73.7665,55808.0
2023-12-11 10:20:00,78.83,78.84,78.78,78.79,275846.0,73.7571,73.7665,73.7104,73.7197,275846.0
2023-12-11 10:30:00,78.79,78.81,78.78,78.79,142871.0,73.7197,73.7384,73.7104,73.7197,142871.0
2023-12-11 10:40:00,78.79,78.81,78.77,78.81,22135.0,73.7197,73.7384,73.701,73.7384,22135.0
2023-12-11 10:50:00,78.81,78.83,78.8,78.83,239713.0,73.7384,73.7571,73.7291,73.7571,239713.0
2023-12-11 11:00:00,78.82,78.87,78.8,78.8,73388.0,73.7478,73.7946,73.7291,73.7291,73388.0
2023-12-11 11:10:00,78.8,78.81,78.78,78.79,58372.0,73.7291,73.7384,73.7104,73.7197,58372.0
2023-12-11 11:20:00,78.79,78.81,78.77,78.79,125429.0,73.7197,73.7384,73.701,73.7197,125429.0
2023-12-11 11:30:00,78.8,78.8,78.73,78.77,148589.0,73.7291,73.7291,73.6636,73.701,148589.0
2023-12-11 11:40:00,78.76,78.77,78.73,78.75,26107.0,73.6917,73.701,73.6636,73.6823,26107.0
2023-12-11 11:50:00,78.74,78.77,78.74,78.75,45286.0,73.6729,73.701,73.6729,73.6823,45286.0
2023-12-11 12:00:00,78.75,78.76,78.74,78.76,38034.0,73.6823,73.6917,73.6729,73.6917,38034.0
2023-12-11 12:10:00,78.76,78.77,78.73,78.73,78923.0,73.6917,73.701,73.6636,73.6636,78923.0
2023-12-11 12:20:00,78.73,78.76,78.73,78.75,48207.0,73.6636,73.6917,73.6636,73.6823,48207.0
2023-12-11 12:30:00,78.75,78.75,78.72,78.73,55264.0,73.6823,73.6823,73.6542,73.6636,55264.0
2023-12-11 12:40:00,78.73,78.74,78.72,78.73,40104.0,73.6636,73.6729,73.6542,73.6636,40104.0
2023-12-11 12:50:00,78.73,78.74,78.69,78.7,77197.0,73.6636,73.6729,73.6262,73.6355,77197.0
2023-12-11 13:00:00,78.71,78.74,78.66,78.72,161599.0,73.6449,73.6729,73.5981,73.6542,161599.0
2023-12-11 13:10:00,78.73,78.75,78.72,78.74,51988.0,73.6636,73.6823,73.6542,73.6729,51988.0
2023-12-11 13:20:00,78.76,78.79,78.75,78.79,60392.0,73.6917,73.7197,73.6823,73.7197,60392.0
2023-12-11 13:30:00,78.79,78.81,78.78,78.8,70511.0,73.7197,73.7384,73.7104,73.7291,70511.0
2023-12-11 13:40:00,78.8,78.82,78.8,78.81,35380.0,73.7291,73.7478,73.7291,73.7384,35380.0
2023-12-11 13:50:00,78.82,78.85,78.81,78.84,222665.0,73.7478,73.7759,73.7384,73.7665,222665.0
2023-12-11 14:00:00,78.84,78.89,78.83,78.89,189048.0,73.7665,73.8133,73.7571,73.8133,189048.0
2023-12-11 14:10:00,78.89,78.91,78.87,78.91,204340.0,73.8133,73.832,73.7946,73.832,204340.0
2023-12-11 14:20:00,78.9,78.92,78.89,78.91,235234.0,73.8226,73.8414,73.8133,73.832,235234.0
2023-12-11 14:30:00,78.91,78.91,78.88,78.88,117859.0,73.832,73.832,73.8039,73.8039,117859.0
2023-12-11 14:40:00,78.89,78.9,78.87,78.88,143896.0,73.8133,73.8226,73.7946,73.8039,143896.0
2023-12-11 14:50:00,78.87,78.89,78.87,78.87,209566.0,73.7946,73.8133,73.7946,73.7946,209566.0
2023-12-11 15:00:00,78.87,78.88,78.82,78.85,732698.0,73.7946,73.8039,73.7478,73.7759,732698.0
2023-12-11 15:10:00,78.84,78.88,78.84,78.87,94785.0,73.7665,73.8039,73.7665,73.7946,94785.0
2023-12-11 15:20:00,78.86,78.89,78.86,78.88,71597.0,73.7852,73.8133,73.7852,73.8039,71597.0
2023-12-11 15:30:00,78.89,78.94,78.87,78.94,356449.0,73.8133,73.8601,73.7946,73.8601,356449.0
2023-12-11 15:40:00,78.94,78.94,78.89,78.92,7347390.0,73.8601,73.8601,73.8133,73.8414,7347390.0
2023-12-11 15:50:00,78.92,78.94,78.91,78.92,517752.0,73.8414,73.8601,73.832,73.8414,517752.0
2023-12-12 09:30:00,78.98,78.98,78.84,78.87,100995.0,73.8975,73.8975,73.7665,73.7946,100995.0
2023-12-12 09:40:00,78.87,78.99,78.86,78.98,198778.0,73.7946,73.9069,73.7852,73.8975,198778.0
2023-12-12 09:50:00,78.98,79.03,78.97,78.98,263052.0,73.8975,73.9443,73.8881,73.8975,263052.0
2023-12-12 10:00:00,78.98,79.04,78.97,79.04,162642.0,73.8975,73.9536,73.8881,73.9536,162642.0
2023-12-12 10:10:00,79.03,79.04,78.99,79.02,285937.0,73.9443,73.9536,73.9069,73.9349,285937.0
2023-12-12 10:20:00,79.02,79.07,79.01,79.03,135695.0,73.9349,73.9817,73.9256,73.9443,135695.0
2023-12-12 10:30:00,79.04,79.05,79.0,79.03,128417.0,73.9536,73.963,73.9162,73.9443,128417.0
2023-12-12 10:40:00,79.03,79.07,79.03,79.06,37389.0,73.9443,73.9817,73.9443,73.9723,37389.0
2023-12-12 10:50:00,79.05,79.08,79.04,79.08,124983.0,73.963,73.9911,73.9536,73.9911,124983.0
2023-12-12 11:00:00,79.09,79.13,79.06,79.1,158603.0,74.0004,74.0378,73.9723,74.0098,158603.0
2023-12-12 11:10:00,79.1,79.11,79.06,79.07,41869.0,74.0098,74.0191,73.9723,73.9817,41869.0
2023-12-12 11:20:00,79.08,79.09,79.06,79.08,40879.0,73.9911,74.0004,73.9723,73.9911,40879.0
2023-12-12 11:30:00,79.08,79.1,79.07,79.09,360653.0,73.9911,74.0098,73.9817,74.0004,360653.0
2023-12-12 11:40:00,79.09,79.12,79.09,79.1,130482.0,74.0004,74.0285,74.0004,74.0098,130482.0
2023-12-12 11:50:00,79.1,79.11,79.07,79.09,44923.0,74.0098,74.0191,73.9817,74.0004,44923.0
2023-12-12 12:00:00,79.1,79.12,79.05,79.05,94980.0,74.0098,74.0285,73.963,73.963,94980.0
2023-12-12 12:10:00,79.04,79.1,79.03,79.09,39675.0,73.9536,74.0098,73.9443,74.0004,39675.0
2023-12-12 12:20:00,79.1,79.12,79.09,79.09,400074.0,74.0098,74.0285,74.0004,74.0004,400074.0
2023-12-12 12:30:00,79.09,79.11,79.08,79.1,74896.0,74.0004,74.0191,73.9911,74.0098,74896.0
2023-12-12 12:40:00,79.09,79.09,79.06,79.06,70170.0,74.0004,74.0004,73.9723,73.9723,70170.0
2023-12-12 12:50:00,79.06,79.1,79.06,79.09,334224.0,73.9723,74.0098,73.9723,74.0004,334224.0
2023-12-12 13:00:00,79.08,79.24,79.08,79.23,128935.0,73.9911,74.1408,73.9911,74.1314,128935.0
2023-12-12 13:10:00,79.24,79.24,79.19,79.19,51679.0,74.1408,74.1408,74.094,74.094,51679.0
2023-12-12 13:20:00,79.2,79.22,79.18,79.2,35228.0,74.1033,74.122,74.0846,74.1033,35228.0
2023-12-12 13:30:00,79.2,79.23,79.19,79.22,327534.0,74.1033,74.1314,74.094,74.122,327534.0
2023-12-12 13:40:00,79.21,79.26,79.21,79.25,142806.0,74.1127,74.1595,74.1127,74.1501,142806.0
2023-12-12 13:50:00,79.24,79.25,79.23,79.23,64233.0,74.1408,74.1501,74.1314,74.1314,64233.0
2023-12-12 14:00:00,79.23,79.25,79.22,79.25,74352.0,74.1314,74.1501,74.122,74.1501,74352.0
2023-12-12 14:10:00,79.25,79.25,79.22,79.25,194194.0,74.1501,74.1501,74.122,74.1501,194194.0
2023-12-12 14:20:00,79.25,79.28,79.24,79.27,139103.0,74.1501,74.1782,74.1408,74.1688,139103.0
2023-12-12 14:30:00,79.26,79.28,79.25,79.28,123624.0,74.1595,74.1782,74.1501,74.1782,123624.0
2023-12-12 14:40:00,79.27,79.28,79.26,79.27,117514.0,74.1688,74.1782,74.1595,74.1688,117514.0
2023-12-12 14:50:00,79.27,79.3,79.26,79.3,146460.0,74.1688,74.1969,74.1595,74.1969,146460.0
2023-12-12 15:00:00,79.29,79.3,79.26,79.29,134914.0,74.1875,74.1969,74.1595,74.1875,134914.0
2023-12-12 15:10:00,79.3,79.3,79.26,79.29,75112.0,74.1969,74.1969,74.1595,74.1875,75112.0
2023-12-12 15:20:00,79.29,79.3,79.28,79.29,51399.0,74.1875,74.1969,74.1782,74.1875,51399.0
2023-12-12 15:30:00,79.3,79.3,79.29,79.29,194193.0,74.1969,74.1969,74.1875,74.1875,194193.0
2023-12-12 15:40:00,79.3,79.3,79.25,79.28,1425824.0,74.1969,74.1969,74.1501,74.1782,1425824.0
2023-12-12 15:50:00,79.27,79.28,79.22,79.26,803065.0,74.1688,74.1782,74.122,74.1595,803065.0
2023-12-13 09:30:00,79.49,79.58,79.49,79.53,253901.0,74.3747,74.4589,74.3747,74.4121,253901.0
2023-12-13 09:40:00,79.54,79.56,79.49,79.53,195814.0,74.4215,74.4402,74.3747,74.4121,195814.0
2023-12-13 09:50:00,79.52,79.53,79.47,79.48,84037.0,74.4027,74.4121,74.356,74.3653,84037.0
2023-12-13 10:00:00,79.47,79.48,79.45,79.47,140857.0,74.356,74.3653,74.3372,74.356,140857.0
2023-12-13 10:10:00,79.47,79.47,79.43,79.44,145810.0,74.356,74.356,74.3185,74.3279,145810.0
2023-12-13 10:20:00,79.44,79.46,79.42,79.44,118672.0,74.3279,74.3466,74.3092,74.3279,118672.0
2023-12-13 10:30:00,79.44,79.49,79.43,79.47,130124.0,74.3279,74.3747,74.3185,74.356,130124.0
2023-12-13 10:40:00,79.47,79.53,79.45,79.52,320865.0,74.356,74.4121,74.3372,74.4027,320865.0
2023-12-13 10:50:00,79.52,79.55,79.51,79.55,156924.0,74.4027,74.4308,74.3934,74.4308,156924.0
2023-12-13 11:00:00,79.55,79.55,79.52,79.53,99923.0,74.4308,74.4308,74.4027,74.4121,99923.0
2023-12-13 11:10:00,79.53,79.56,79.52,79.55,222886.0,74.4121,74.4402,74.4027,74.4308,222886.0
2023-12-13 11:20:00,79.56,79.59,79.55,79.59,64243.0,74.4402,74.4682,74.4308,74.4682,64243.0
2023-12-13 11:30:00,79.58,79.59,79.56,79.57,88513.0,74.4589,74.4682,74.4402,74.4495,88513.0
2023-12-13 11:40:00,79.57,79.6,79.56,79.59,130223.0,74.4495,74.4776,74.4402,74.4682,130223.0
2023-12-13 11:50:00,79.59,79.6,79.55,79.57,81960.0,74.4682,74.4776,74.4308,74.4495,81960.0
2023-12-13 12:00:00,79.57,79.58,79.56,79.58,23785.0,74.4495,74.4589,74.4402,74.4589,23785.0
2023-12-13 12:10:00,79.58,79.6,79.57,79.58,30315.0,74.4589,74.4776,74.4495,74.4589,30315.0
2023-12-13 12:20:00,79.58,79.6,79.57,79.59,89959.0,74.4589,74.4776,74.4495,74.4682,89959.0
2023-12-13 12:30:00,79.58,79.6,79.57,79.59,44098.0,74.4589,74.4776,74.4495,74.4682,44098.0
2023-12-13 12:40:00,79.59,79.6,79.56,79.57,166177.0,74.4682,74.4776,74.4402,74.4495,166177.0
2023-12-13 12:50:00,79.57,79.59,79.56,79.56,75118.0,74.4495,74.4682,74.4402,74.4402,75118.0
2023-12-13 13:00:00,79.56,79.57,79.52,79.54,265691.0,74.4402,74.4495,74.4027,74.4215,265691.0
2023-12-13 13:10:00,79.54,79.55,79.53,79.55,69779.0,74.4215,74.4308,74.4121,74.4308,69779.0
2023-12-13 13:20:00,79.55,79.56,79.52,79.53,316138.0,74.4308,74.4402,74.4027,74.4121,316138.0
2023-12-13 13:30:00,79.53,79.54,79.49,79.49,399710.0,74.4121,74.4215,74.3747,74.3747,399710.0
2023-12-13 13:40:00,79.49,79.51,79.49,79.51,361072.0,74.3747,74.3934,74.3747,74.3934,361072.0
2023-12-13 13:50:00,79.51,79.58,79.5,79.55,97888.0,74.3934,74.4589,74.384,74.4308,97888.0
2023-12-13 14:00:00,79.55,80.03,79.55,79.97,508834.0,74.4308,74.8799,74.4308,74.8238,508834.0
2023-12-13 14:10:00,79.97,80.07,79.97,80.04,136037.0,74.8238,74.9174,74.8238,74.8893,136037.0
2023-12-13 14:20:00,80.04,80.17,80.04,80.15,490209.0,74.8893,75.0109,74.8893,74.9922,490209.0
2023-12-13 14:30:00,80.15,80.2,80.06,80.18,314616.0,74.9922,75.039,74.908,75.0203,314616.0
2023-12-13 14:40:00,80.19,80.53,80.18,80.53,286130.0,75.0296,75.3477,75.0203,75.3477,286130.0
2023-12-13 14:50:00,80.53,80.53,80.36,80.38,245344.0,75.3477,75.3477,75.1887,75.2074,245344.0
2023-12-13 15:00:00,80.39,80.51,80.39,80.51,319061.0,75.2168,75.329,75.2168,75.329,319061.0
2023-12-13 15:10:00,80.5,80.5,80.29,80.31,536446.0,75.3197,75.3197,75.1232,75.1419,536446.0
2023-12-13 15:20:00,80.31,80.35,80.28,80.32,134787.0,75.1419,75.1793,75.1138,75.1513,134787.0
2023-12-13 15:30:00,80.32,80.43,80.3,80.43,153147.0,75.1513,75.2542,75.1325,75.2542,153147.0
2023-12-13 15:40:00,80.43,80.44,80.36,80.38,508506.0,75.2542,75.2635,75.1887,75.2074,508506.0
2023-12-13 15:50:00,80.37,80.4,80.36,80.4,469913.0,75.198,75.2261,75.1887,75.2261,469913.0
2023-12-14 09:30:00,80.96,80.99,80.82,80.86,236260.0,75.7501,75.7781,75.6191,75.6565,236260.0
2023-12-14 09:40:00,80.87,81.01,80.86,80.96,158575.0,75.6659,75.7969,75.6565,75.7501,158575.0
2023-12-14 09:50:00,80.97,80.99,80.91,80.93,389128.0,75.7594,75.7781,75.7033,75.722,389128.0
2023-12-14 10:00:00,80.94,80.98,80.89,80.92,150454.0,75.7314,75.7688,75.6846,75.7127,150454.0
2023-12-14 10:10:00,80.92,80.98,80.91,80.94,481282.0,75.7127,75.7688,75.7033,75.7314,481282.0
2023-12-14 10:20:00,80.93,80.96,80.89,80.94,191989.0,75.722,75.7501,75.6846,75.7314,191989.0
2023-12-14 10:30:00,80.95,80.96,80.87,80.89,111591.0,75.7407,75.7501,75.6659,75.6846,111591.0
2023-12-14 10:40:00,80.89,81.01,80.88,81.01,112681.0,75.6846,75.7969,75.6752,75.7969,112681.0
2023-12-14 10:50:00,81.01,81.05,80.99,81.02,127095.0,75.7969,75.8343,75.7781,75.8062,127095.0
2023-12-14 11:00:00,81.03,81.07,81.02,81.06,207073.0,75.8156,75.853,75.8062,75.8436,207073.0
2023-12-14 11:10:00,81.06,81.09,81.05,81.07,162064.0,75.8436,75.8717,75.8343,75.853,162064.0
2023-12-14 11:20:00,81.07,81.1,81.06,81.08,341653.0,75.853,75.8811,75.8436,75.8624,341653.0
2023-12-14 11:30:00,81.07,81.2,81.06,81.2,325140.0,75.853,75.9746,75.8436,75.9746,325140.0
2023-12-14 11:40:00,81.19,81.2,81.16,81.18,176813.0,75.9653,75.9746,75.9372,75.9559,176813.0
2023-12-14 11:50:00,81.17,81.2,81.13,81.15,324079.0,75.9466,75.9746,75.9091,75.9279,324079.0
2023-12-14 12:00:00,81.17,81.18,81.13,81.15,316065.0,75.9466,75.9559,75.9091,75.9279,316065.0
2023-12-14 12:10:00,81.16,81.2,81.15,81.2,299503.0,75.9372,75.9746,75.9279,75.9746,299503.0
2023-12-14 12:20:00,81.2,81.21,81.16,81.18,115649.0,75.9746,75.984,75.9372,75.9559,115649.0
2023-12-14 12:30:00,81.19,81.2,81.14,81.16,144598.0,75.9653,75.9746,75.9185,75.9372,144598.0
2023-12-14 12:40:00,81.16,81.16,81.11,81.12,178671.0,75.9372,75.9372,75.8904,75.8998,178671.0
2023-12-14 12:50:00,81.12,81.12,81.05,81.06,113646.0,75.8998,75.8998,75.8343,75.8436,113646.0
2023-12-14 13:00:00,81.05,81.06,80.93,80.95,184668.0,75.8343,75.8436,75.722,75.7407,184668.0
2023-12-14 13:10:00,80.95,80.97,80.92,80.93,577614.0,75.7407,75.7594,75.7127,75.722,577614.0
2023-12-14 13:20:00,80.92,80.95,80.91,80.94,375716.0,75.7127,75.7407,75.7033,75.7314,375716.0
2023-12-14 13:30:00,80.93,80.94,80.9,80.92,121072.0,75.722,75.7314,75.6939,75.7127,121072.0
2023-12-14 13:40:00,80.92,80.93,80.9,80.91,117106.0,75.7127,75.722,75.6939,75.7033,117106.0
2023-12-14 13:50:00,80.9,80.91,80.86,80.88,230088.0,75.6939,75.7033,75.6565,75.6752,230088.0
2023-12-14 14:00:00,80.87,80.9,80.86,80.89,100522.0,75.6659,75.6939,75.6565,75.6846,100522.0
2023-12-14 14:10:00,80.88,80.94,80.88,80.92,154969.0,75.6752,75.7314,75.6752,75.7127,154969.0
2023-12-14 14:20:00,80.92,80.95,80.92,80.94,125900.0,75.7127,75.7407,75.7127,75.7314,125900.0
2023-12-14 14:30:00,80.93,80.94,80.91,80.91,119075.0,75.722,75.7314,75.7033,75.7033,119075.0
2023-12-14 14:40:00,80.91,80.93,80.89,80.91,194212.0,75.7033,75.722,75.6846,75.7033,194212.0
2023-12-14 14:50:00,80.91,80.94,80.9,80.93,114467.0,75.7033,75.7314,75.6939,75.722,114467.0
2023-12-14 15:00:00,80.93,80.94,80.91,80.94,113853.0,75.722,75.7314,75.7033,75.7314,113853.0
2023-12-14 15:10:00,80.93,80.98,80.93,80.98,221995.0,75.722,75.7688,75.722,75.7688,221995.0
2023-12-14 15:20:00,80.98,81.0,80.97,80.98,181469.0,75.7688,75.7875,75.7594,75.7688,181469.0
2023-12-14 15:30:00,80.98,81.0,80.98,80.98,157465.0,75.7688,75.7875,75.7688,75.7688,157465.0
2023-12-14 15:40:00,80.98,81.02,80.97,80.98,395560.0,75.7688,75.8062,75.7594,75.7688,395560.0
2023-12-14 15:50:00,80.98,81.02,80.96,80.99,953968.0,75.7688,75.8062,75.7501,75.7781,953968.0
2023-12-15 09:30:00,80.97,80.97,80.87,80.91,234668.0,75.7594,75.7594,75.6659,75.7033,234668.0
2023-12-15 09:40:00,80.91,80.96,80.8,80.88,265579.0,75.7033,75.7501,75.6004,75.6752,265579.0
2023-12-15 09:50:00,80.88,80.9,80.85,80.88,74268.0,75.6752,75.6939,75.6472,75.6752,74268.0
2023-12-15 10:00:00,80.89,80.95,80.89,80.92,77633.0,75.6846,75.7407,75.6846,75.7127,77633.0
2023-12-15 10:10:00,80.92,81.0,80.91,80.99,57076.0,75.7127,75.7875,75.7033,75.7781,57076.0
2023-12-15 10:20:00,80.99,81.03,80.98,80.98,49758.0,75.7781,75.8156,75.7688,75.7688,49758.0
2023-12-15 10:30:00,80.97,81.0,80.97,80.98,454483.0,75.7594,75.7875,75.7594,75.7688,454483.0
2023-12-15 10:40:00,80.98,80.98,80.89,80.9,94833.0,75.7688,75.7688,75.6846,75.6939,94833.0
2023-12-15 10:50:00,80.91,80.98,80.91,80.96,107316.0,75.7033,75.7688,75.7033,75.7501,107316.0
2023-12-15 11:00:00,80.96,80.97,80.9,80.9,68614.0,75.7501,75.7594,75.6939,75.6939,68614.0
2023-12-15 11:10:00,80.9,80.95,80.88,80.95,74100.0,75.6939,75.7407,75.6752,75.7407,74100.0
2023-12-15 11:20:00,80.94,80.98,80.93,80.98,57763.0,75.7314,75.7688,75.722,75.7688,57763.0
2023-12-15 11:30:00,80.98,80.99,80.95,80.95,73598.0,75.7688,75.7781,75.7407,75.7407,73598.0
2023-12-15 11:40:00,80.96,80.96,80.9,80.92,105622.0,75.7501,75.7501,75.6939,75.7127,105622.0
2023-12-15 11:50:00,80.91,80.94,80.9,80.94,95929.0,75.7033,75.7314,75.6939,75.7314,95929.0
2023-12-15 12:00:00,80.93,80.96,80.93,80.94,78261.0,75.722,75.7501,75.722,75.7314,78261.0
2023-12-15 12:10:00,80.94,80.96,80.92,80.95,56231.0,75.7314,75.7501,75.7127,75.7407,56231.0
2023-12-15 12:20:00,80.95,80.98,80.93,80.98,42674.0,75.7407,75.7688,75.722,75.7688,42674.0
2023-12-15 12:30:00,80.98,80.98,80.93,80.95,32054.0,75.7688,75.7688,75.722,75.7407,32054.0
2023-12-15 12:40:00,80.95,80.96,80.9,80.91,27113.0,75.7407,75.7501,75.6939,75.7033,27113.0
2023-12-15 12:50:00,80.91,80.94,80.9,80.92,26360.0,75.7033,75.7314,75.6939,75.7127,26360.0
2023-12-15 13:00:00,80.92,80.94,80.91,80.92,247705.0,75.7127,75.7314,75.7033,75.7127,247705.0
2023-12-15 13:10:00,80.91,80.91,80.87,80.89,46568.0,75.7033,75.7033,75.6659,75.6846,46568.0
2023-12-15 13:20:00,80.88,80.88,80.85,80.86,50806.0,75.6752,75.6752,75.6472,75.6565,50806.0
2023-12-15 13:30:00,80.86,80.89,80.86,80.89,76437.0,75.6565,75.6846,75.6565,75.6846,76437.0
2023-12-15 13:40:00,80.88,80.9,80.86,80.89,59985.0,75.6752,75.6939,75.6565,75.6846,59985.0
2023-12-15 13:50:00,80.9,80.9,80.83,80.87,82579.0,75.6939,75.6939,75.6284,75.6659,82579.0
2023-12-15 14:00:00,80.87,80.91,80.85,80.9,53099.0,75.6659,75.7033,75.6472,75.6939,53099.0
2023-12-15 14:10:00,80.9,80.9,80.87,80.89,39929.0,75.6939,75.6939,75.6659,75.6846,39929.0
2023-12-15 14:20:00,80.89,80.89,80.84,80.84,112234.0,75.6846,75.6846,75.6378,75.6378,112234.0
2023-12-15 14:30:00,80.84,80.85,80.83,80.83,251992.0,75.6378,75.6472,75.6284,75.6284,251992.0
2023-12-15 14:40:00,80.83,80.86,80.81,80.83,223335.0,75.6284,75.6565,75.6097,75.6284,223335.0
2023-12-15 14:50:00,80.84,80.85,80.82,80.85,66151.0,75.6378,75.6472,75.6191,75.6472,66151.0
2023-12-15 15:00:00,80.85,80.9,80.85,80.89,49916.0,75.6472,75.6939,75.6472,75.6846,49916.0
2023-12-15 15:10:00,80.89,80.92,80.88,80.92,34629.0,75.6846,75.7127,75.6752,75.7127,34629.0
2023-12-15 15:20:00,80.92,80.97,80.91,80.95,135978.0,75.7127,75.7594,75.7033,75.7407,135978.0
2023-12-15 15:30:00,80.94,80.95,80.92,80.94,357350.0,75.7314,75.7407,75.7127,75.7314,357350.0
2023-12-15 15:40:00,80.94,80.94,80.9,80.91,159195.0,75.7314,75.7314,75.6939,75.7033,159195.0
2023-12-15 15:50:00,80.92,80.95,80.89,80.91,292891.0,75.7127,75.7407,75.6846,75.7033,292891.0
2023-12-18 09:30:00,80.87,80.87,80.76,80.8,115860.0,75.6659,75.6659,75.5629,75.6004,115860.0
2023-12-18 09:40:00,80.8,80.8,80.74,80.75,568753.0,75.6004,75.6004,75.5442,75.5536,568753.0
2023-12-18 09:50:00,80.75,80.77,80.73,80.77,40937.0,75.5536,75.5723,75.5349,75.5723,40937.0
2023-12-18 10:00:00,80.76,80.78,80.73,80.75,45456.0,75.5629,75.5817,75.5349,75.5536,45456.0
2023-12-18 10:10:00,80.75,80.77,80.72,80.76,78735.0,75.5536,75.5723,75.5255,75.5629,78735.0
2023-12-18 10:20:00,80.76,80.77,80.73,80.76,63911.0,75.5629,75.5723,75.5349,75.5629,63911.0
2023-12-18 10:30:00,80.77,80.77,80.73,80.75,151065.0,75.5723,75.5723,75.5349,75.5536,151065.0
2023-12-18 10:40:00,80.75,80.79,80.74,80.77,84488.0,75.5536,75.591,75.5442,75.5723,84488.0
2023-12-18 10:50:00,80.77,80.83,80.76,80.83,51398.0,75.5723,75.6284,75.5629,75.6284,51398.0
2023-12-18 11:00:00,80.83,80.85,80.81,80.84,65346.0,75.6284,75.6472,75.6097,75.6378,65346.0
2023-12-18 11:10:00,80.84,80.86,80.8,80.81,245792.0,75.6378,75.6565,75.6004,75.6097,245792.0
2023-12-18 11:20:00,80.82,80.83,80.8,80.83,68105.0,75.6191,75.6284,75.6004,75.6284,68105.0
2023-12-18 11:30:00,80.83,80.85,80.8,80.81,60705.0,75.6284,75.6472,75.6004,75.6097,60705.0
2023-12-18 11:40:00,80.81,80.81,80.78,80.78,39345.0,75.6097,75.6097,75.5817,75.5817,39345.0
2023-12-18 11:50:00,80.79,80.8,80.77,80.77,329461.0,75.591,75.6004,75.5723,75.5723,329461.0
2023-12-18 12:00:00,80.78,80.79,80.77,80.78,180108.0,75.5817,75.591,75.5723,75.5817,180108.0
2023-12-18 12:10:00,80.78,80.81,80.77,80.81,51227.0,75.5817,75.6097,75.5723,75.6097,51227.0
2023-12-18 12:20:00,80.81,80.81,80.79,80.81,32409.0,75.6097,75.6097,75.591,75.6097,32409.0
2023-12-18 12:30:00,80.81,80.83,80.78,80.79,58796.0,75.6097,75.6284,75.5817,75.591,58796.0
2023-12-18 12:40:00,80.79,80.83,80.78,80.83,92602.0,75.591,75.6284,75.5817,75.6284,92602.0
2023-12-18 12:50:00,80.83,80.83,80.81,80.83,33151.0,75.6284,75.6284,75.6097,75.6284,33151.0
2023-12-18 13:00:00,80.83,80.83,80.8,80.82,47132.0,75.6284,75.6284,75.6004,75.6191,47132.0
2023-12-18 13:10:00,80.82,80.83,80.79,80.8,389320.0,75.6191,75.6284,75.591,75.6004,389320.0
2023-12-18 13:20:00,80.8,80.8,80.78,80.79,122976.0,75.6004,75.6004,75.5817,75.591,122976.0
2023-12-18 13:30:00,80.79,80.8,80.76,80.77,513819.0,75.591,75.6004,75.5629,75.5723,513819.0
2023-12-18 13:40:00,80.77,80.79,80.76,80.78,152341.0,75.5723,75.591,75.5629,75.5817,152341.0
2023-12-18 13:50:00,80.79,80.79,80.75,80.77,110677.0,75.591,75.591,75.5536,75.5723,110677.0
2023-12-18 14:00:00,80.77,80.78,80.76,80.78,55570.0,75.5723,75.5817,75.5629,75.5817,55570.0
2023-12-18 14:10:00,80.77,80.78,80.74,80.76,117852.0,75.5723,75.5817,75.5442,75.5629,117852.0
2023-12-18 14:20:00,80.76,80.78,80.75,80.75,62068.0,75.5629,75.5817,75.5536,75.5536,62068.0
2023-12-18 14:30:00,80.76,80.77,80.74,80.77,70384.0,75.5629,75.5723,75.5442,75.5723,70384.0
2023-12-18 14:40:00,80.77,80.77,80.75,80.75,71857.0,75.5723,75.5723,75.5536,75.5536,71857.0
2023-12-18 14:50:00,80.76,80.77,80.74,80.75,111444.0,75.5629,75.5723,75.5442,75.5536,111444.0
2023-12-18 15:00:00,80.76,80.76,80.73,80.76,56077.0,75.5629,75.5629,75.5349,75.5629,56077.0
2023-12-18 15:10:00,80.76,80.77,80.75,80.76,47928.0,75.5629,75.5723,75.5536,75.5629,47928.0
2023-12-18 15:20:00,80.77,80.78,80.76,80.77,98011.0,75.5723,75.5817,75.5629,75.5723,98011.0
2023-12-18 15:30:00,80.78,80.78,80.75,80.77,98141.0,75.5817,75.5817,75.5536,75.5723,98141.0
2023-12-18 15:40:00,80.77,80.77,80.74,80.76,159253.0,75.5723,75.5723,75.5442,75.5629,159253.0
2023-12-18 15:50:00,80.75,80.76,80.73,80.74,332396.0,75.5536,75.5629,75.5349,75.5442,332396.0
2023-12-19 09:30:00,80.93,80.94,80.86,80.91,249995.0,75.722,75.7314,75.6565,75.7033,249995.0
2023-12-19 09:40:00,80.91,80.95,80.9,80.93,91498.0,75.7033,75.7407,75.6939,75.722,91498.0
2023-12-19 09:50:00,80.92,81.01,80.92,81.0,53324.0,75.7127,75.7969,75.7127,75.7875,53324.0
2023-12-19 10:00:00,81.0,81.01,80.96,81.0,51126.0,75.7875,75.7969,75.7501,75.7875,51126.0
2023-12-19 10:10:00,81.0,81.02,80.99,81.0,35434.0,75.7875,75.8062,75.7781,75.7875,35434.0
2023-12-19 10:20:00,81.0,81.03,80.98,80.98,32781.0,75.7875,75.8156,75.7688,75.7688,32781.0
2023-12-19 10:30:00,80.98,80.99,80.92,80.92,40111.0,75.7688,75.7781,75.7127,75.7127,40111.0
2023-12-19 10:40:00,80.93,80.94,80.9,80.94,36247.0,75.722,75.7314,75.6939,75.7314,36247.0
2023-12-19 10:50:00,80.95,80.98,80.92,80.98,44366.0,75.7407,75.7688,75.7127,75.7688,44366.0
2023-12-19 11:00:00,80.98,81.0,80.95,81.0,38936.0,75.7688,75.7875,75.7407,75.7875,38936.0
2023-12-19 11:10:00,81.0,81.0,80.97,80.98,28562.0,75.7875,75.7875,75.7594,75.7688,28562.0
2023-12-19 11:20:00,80.98,80.99,80.97,80.99,107731.0,75.7688,75.7781,75.7594,75.7781,107731.0
2023-12-19 11:30:00,81.0,81.02,80.99,81.01,36752.0,75.7875,75.8062,75.7781,75.7969,36752.0
2023-12-19 11:40:00,81.01,81.02,80.97,81.0,104671.0,75.7969,75.8062,75.7594,75.7875,104671.0
2023-12-19 11:50:00,81.0,81.0,80.99,81.0,76887.0,75.7875,75.7875,75.7781,75.7875,76887.0
2023-12-19 12:00:00,80.99,80.99,80.95,80.96,93333.0,75.7781,75.7781,75.7407,75.7501,93333.0
2023-12-19 12:10:00,80.95,80.96,80.94,80.95,40257.0,75.7407,75.7501,75.7314,75.7407,40257.0
2023-12-19 12:20:00,80.95,80.95,80.92,80.94,101431.0,75.7407,75.7407,75.7127,75.7314,101431.0
2023-12-19 12:30:00,80.94,80.98,80.93,80.98,111632.0,75.7314,75.7688,75.722,75.7688,111632.0
2023-12-19 12:40:00,80.98,80.99,80.94,80.95,80446.0,75.7688,75.7781,75.7314,75.7407,80446.0
2023-12-19 12:50:00,80.95,80.95,80.91,80.92,229802.0,75.7407,75.7407,75.7033,75.7127,229802.0
2023-12-19 13:00:00,80.92,80.92,80.89,80.9,48779.0,75.7127,75.7127,75.6846,75.6939,48779.0
2023-12-19 13:10:00,80.9,80.9,80.87,80.88,77268.0,75.6939,75.6939,75.6659,75.6752,77268.0
2023-12-19 13:20:00,80.88,80.89,80.87,80.89,62876.0,75.6752,75.6846,75.6659,75.6846,62876.0
2023-12-19 13:30:00,80.89,80.92,80.88,80.91,41216.0,75.6846,75.7127,75.6752,75.7033,41216.0
2023-12-19 13:40:00,80.91,80.92,80.9,80.9,34395.0,75.7033,75.7127,75.6939,75.6939,34395.0
2023-12-19 13:50:00,80.91,80.94,80.9,80.94,44950.0,75.7033,75.7314,75.6939,75.7314,44950.0
2023-12-19 14:00:00,80.94,80.94,80.92,80.93,50389.0,75.7314,75.7314,75.7127,75.722,50389.0
2023-12-19 14:10:00,80.94,80.95,80.91,80.91,50591.0,75.7314,75.7407,75.7033,75.7033,50591.0
2023-12-19 14:20:00,80.92,80.92,80.87,80.88,69794.0,75.7127,75.7127,75.6659,75.6752,69794.0
2023-12-19 14:30:00,80.88,80.91,80.87,80.91,233545.0,75.6752,75.7033,75.6659,75.7033,233545.0
2023-12-19 14:40:00,80.91,80.92,80.88,80.89,137983.0,75.7033,75.7127,75.6752,75.6846,137983.0
2023-12-19 14:50:00,80.89,80.93,80.88,80.91,698618.0,75.6846,75.722,75.6752,75.7033,698618.0
2023-12-19 15:00:00,80.91,80.92,80.87,80.88,79712.0,75.7033,75.7127,75.6659,75.6752,79712.0
2023-12-19 15:10:00,80.87,80.88,80.84,80.85,81928.0,75.6659,75.6752,75.6378,75.6472,81928.0
2023-12-19 15:20:00,80.84,80.86,80.84,80.86,144013.0,75.6378,75.6565,75.6378,75.6565,144013.0
2023-12-19 15:30:00,80.86,80.89,80.85,80.88,109057.0,75.6565,75.6846,75.6472,75.6752,109057.0
2023-12-19 15:40:00,80.88,80.89,80.88,80.89,144320.0,75.6752,75.6846,75.6752,75.6846,144320.0
2023-12-19 15:50:00,80.88,80.89,80.87,80.89,697297.0,75.6752,75.6846,75.6659,75.6846,697297.0
2023-12-20 09:30:00,81.1,81.1,81.01,81.03,89470.0,75.8811,75.8811,75.7969,75.8156,89470.0
2023-12-20 09:40:00,81.04,81.06,81.01,81.02,71373.0,75.8249,75.8436,75.7969,75.8062,71373.0
2023-12-20 09:50:00,81.02,81.04,81.0,81.04,88278.0,75.8062,75.8249,75.7875,75.8249,88278.0
2023-12-20 10:00:00,81.05,81.05,80.97,80.98,203101.0,75.8343,75.8343,75.7594,75.7688,203101.0
2023-12-20 10:10:00,80.99,81.0,80.94,80.95,184905.0,75.7781,75.7875,75.7314,75.7407,184905.0
2023-12-20 10:20:00,80.95,80.95,80.92,80.92,54856.0,75.7407,75.7407,75.7127,75.7127,54856.0
2023-12-20 10:30:00,80.93,80.96,80.93,80.94,105247.0,75.722,75.7501,75.722,75.7314,105247.0
2023-12-20 10:40:00,80.94,80.94,80.87,80.89,426449.0,75.7314,75.7314,75.6659,75.6846,426449.0
2023-12-20 10:50:00,80.89,80.94,80.88,80.94,87838.0,75.6846,75.7314,75.6752,75.7314,87838.0
2023-12-20 11:00:00,80.93,80.95,80.91,80.95,158837.0,75.722,75.7407,75.7033,75.7407,158837.0
2023-12-20 11:10:00,80.95,80.97,80.93,80.94,240582.0,75.7407,75.7594,75.722,75.7314,240582.0
2023-12-20 11:20:00,80.94,80.98,80.91,80.98,548717.0,75.7314,75.7688,75.7033,75.7688,548717.0
2023-12-20 11:30:00,80.98,80.98,80.94,80.95,161363.0,75.7688,75.7688,75.7314,75.7407,161363.0
2023-12-20 11:40:00,80.95,80.98,80.94,80.97,126848.0,75.7407,75.7688,75.7314,75.7594,126848.0
2023-12-20 11:50:00,80.97,80.98,80.96,80.96,44923.0,75.7594,75.7688,75.7501,75.7501,44923.0
2023-12-20 12:00:00,80.97,81.01,80.97,81.01,74111.0,75.7594,75.7969,75.7594,75.7969,74111.0
2023-12-20 12:10:00,81.0,81.01,80.98,81.0,61362.0,75.7875,75.7969,75.7688,75.7875,61362.0
2023-12-20 12:20:00,81.0,81.0,80.97,80.98,304880.0,75.7875,75.7875,75.7594,75.7688,304880.0
2023-12-20 12:30:00,80.98,80.99,80.97,80.98,39258.0,75.7688,75.7781,75.7594,75.7688,39258.0
2023-12-20 12:40:00,80.98,81.05,80.98,81.05,64512.0,75.7688,75.8343,75.7688,75.8343,64512.0
2023-12-20 12:50:00,81.05,81.09,81.04,81.08,108103.0,75.8343,75.8717,75.8249,75.8624,108103.0
2023-12-20 13:00:00,81.08,81.08,81.01,81.01,108902.0,75.8624,75.8624,75.7969,75.7969,108902.0
2023-12-20 13:10:00,81.01,81.02,80.98,81.0,144467.0,75.7969,75.8062,75.7688,75.7875,144467.0
2023-12-20 13:20:00,81.0,81.03,80.99,81.02,68889.0,75.7875,75.8156,75.7781,75.8062,68889.0
2023-12-20 13:30:00,81.02,81.08,81.02,81.07,137947.0,75.8062,75.8624,75.8062,75.853,137947.0
2023-12-20 13:40:00,81.07,81.07,81.05,81.07,184680.0,75.853,75.853,75.8343,75.853,184680.0
2023-12-20 13:50:00,81.06,81.07,81.03,81.05,58994.0,75.8436,75.853,75.8156,75.8343,58994.0
2023-12-20 14:00:00,81.05,81.06,81.03,81.04,119745.0,75.8343,75.8436,75.8156,75.8249,119745.0
2023-12-20 14:10:00,81.04,81.08,81.04,81.08,78909.0,75.8249,75.8624,75.8249,75.8624,78909.0
2023-12-20 14:20:00,81.08,81.08,81.06,81.06,50892.0,75.8624,75.8624,75.8436,75.8436,50892.0
2023-12-20 14:30:00,81.06,81.07,81.04,81.04,74922.0,75.8436,75.853,75.8249,75.8249,74922.0
2023-12-20 14:40:00,81.04,81.07,81.03,81.04,142946.0,75.8249,75.853,75.8156,75.8249,142946.0
2023-12-20 14:50:00,81.05,81.06,81.02,81.06,162790.0,75.8343,75.8436,75.8062,75.8436,162790.0
2023-12-20 15:00:00,81.05,81.08,81.04,81.08,170678.0,75.8343,75.8624,75.8249,75.8624,170678.0
2023-12-20 15:10:00,81.07,81.14,81.07,81.12,133056.0,75.853,75.9185,75.853,75.8998,133056.0
2023-12-20 15:20:00,81.12,81.15,81.1,81.13,295611.0,75.8998,75.9279,75.8811,75.9091,295611.0
2023-12-20 15:30:00,81.14,81.17,81.13,81.14,1104266.0,75.9185,75.9466,75.9091,75.9185,1104266.0
2023-12-20 15:40:00,81.14,81.18,81.12,81.16,165594.0,75.9185,75.9559,75.8998,75.9372,165594.0
2023-12-20 15:50:00,81.16,81.18,81.12,81.13,368617.0,75.9372,75.9559,75.8998,75.9091,368617.0
2023-12-21 09:30:00,81.38,81.4,81.32,81.37,105027.0,76.143,76.1618,76.0869,76.1337,105027.0
2023-12-21 09:40:00,81.37,81.37,81.3,81.31,59809.0,76.1337,76.1337,76.0682,76.0776,59809.0
2023-12-21 09:50:00,81.31,81.32,81.24,81.27,62599.0,76.0776,76.0869,76.0121,76.0401,62599.0
2023-12-21 10:00:00,81.27,81.27,81.1,81.13,54379.0,76.0401,76.0401,75.8811,75.9091,54379.0
2023-12-21 10:10:00,81.13,81.21,81.1,81.19,79711.0,75.9091,75.984,75.8811,75.9653,79711.0
2023-12-21 10:20:00,81.19,81.22,81.17,81.2,84688.0,75.9653,75.9933,75.9466,75.9746,84688.0
2023-12-21 10:30:00,81.2,81.26,81.19,81.25,54555.0,75.9746,76.0308,75.9653,76.0214,54555.0
2023-12-21 10:40:00,81.24,81.24,81.19,81.2,82481.0,76.0121,76.0121,75.9653,75.9746,82481.0
2023-12-21 10:50:00,81.2,81.21,81.17,81.2,96862.0,75.9746,75.984,75.9466,75.9746,96862.0
2023-12-21 11:00:00,81.2,81.25,81.18,81.19,105069.0,75.9746,76.0214,75.9559,75.9653,105069.0
2023-12-21 11:10:00,81.19,81.23,81.17,81.23,263434.0,75.9653,76.0027,75.9466,76.0027,263434.0
2023-12-21 11:20:00,81.22,81.27,81.21,81.26,72556.0,75.9933,76.0401,75.984,76.0308,72556.0
2023-12-21 11:30:00,81.27,81.27,81.21,81.24,50294.0,76.0401,76.0401,75.984,76.0121,50294.0
2023-12-21 11:40:00,81.23,81.23,81.2,81.2,60692.0,76.0027,76.0027,75.9746,75.9746,60692.0
2023-12-21 11:50:00,81.2,81.21,81.15,81.16,86249.0,75.9746,75.984,75.9279,75.9372,86249.0
2023-12-21 12:00:00,81.16,81.18,81.12,81.14,138704.0,75.9372,75.9559,75.8998,75.9185,138704.0
2023-12-21 12:10:00,81.15,81.18,81.14,81.17,57531.0,75.9279,75.9559,75.9185,75.9466,57531.0
2023-12-21 12:20:00,81.18,81.18,81.11,81.13,79467.0,75.9559,75.9559,75.8904,75.9091,79467.0
2023-12-21 12:30:00,81.13,81.15,81.11,81.13,86681.0,75.9091,75.9279,75.8904,75.9091,86681.0
2023-12-21 12:40:00,81.13,81.16,81.13,81.15,97796.0,75.9091,75.9372,75.9091,75.9279,97796.0
2023-12-21 12:50:00,81.15,81.18,81.14,81.15,99651.0,75.9279,75.9559,75.9185,75.9279,99651.0
2023-12-21 13:00:00,81.15,81.18,81.1,81.12,68564.0,75.9279,75.9559,75.8811,75.8998,68564.0
2023-12-21 13:10:00,81.12,81.13,81.05,81.08,116690.0,75.8998,75.9091,75.8343,75.8624,116690.0
2023-12-21 13:20:00,81.07,81.11,81.07,81.09,169241.0,75.853,75.8904,75.853,75.8717,169241.0
2023-12-21 13:30:00,81.1,81.11,81.08,81.1,392023.0,75.8811,75.8904,75.8624,75.8811,392023.0
2023-12-21 13:40:00,81.09,81.12,81.09,81.12,92608.0,75.8717,75.8998,75.8717,75.8998,92608.0
2023-12-21 13:50:00,81.11,81.13,81.1,81.12,387067.0,75.8904,75.9091,75.8811,75.8998,387067.0
2023-12-21 14:00:00,81.12,81.16,81.11,81.16,82604.0,75.8998,75.9372,75.8904,75.9372,82604.0
2023-12-21 14:10:00,81.15,81.17,81.13,81.16,96040.0,75.9279,75.9466,75.9091,75.9372,96040.0
2023-12-21 14:20:00,81.16,81.16,81.12,81.15,53512.0,75.9372,75.9372,75.8998,75.9279,53512.0
2023-12-21 14:30:00,81.15,81.17,81.13,81.17,730570.0,75.9279,75.9466,75.9091,75.9466,730570.0
2023-12-21 14:40:00,81.16,81.17,81.12,81.13,65247.0,75.9372,75.9466,75.8998,75.9091,65247.0
2023-12-21 14:50:00,81.13,81.14,81.11,81.12,139691.0,75.9091,75.9185,75.8904,75.8998,139691.0
2023-12-21 15:00:00,81.13,81.14,81.12,81.14,72025.0,75.9091,75.9185,75.8998,75.9185,72025.0
2023-12-21 15:10:00,81.14,81.16,81.13,81.16,398497.0,75.9185,75.9372,75.9091,75.9372,398497.0
2023-12-21 15:20:00,81.16,81.19,81.16,81.19,279540.0,75.9372,75.9653,75.9372,75.9653,279540.0
2023-12-21 15:30:00,81.19,81.19,81.17,81.19,110731.0,75.9653,75.9653,75.9466,75.9653,110731.0
2023-12-21 15:40:00,81.19,81.21,81.18,81.2,91886.0,75.9653,75.984,75.9559,75.9746,91886.0
2023-12-21 15:50:00,81.21,81.22,81.18,81.19,166137.0,75.984,75.9933,75.9559,75.9653,166137.0
2023-12-22 09:30:00,81.12,81.12,81.0,81.04,119479.0,76.1581,76.1581,76.0454,76.083,119479.0
2023-12-22 09:40:00,81.04,81.04,80.99,81.01,52657.0,76.083,76.083,76.036,76.0548,52657.0
2023-12-22 09:50:00,81.02,81.05,80.98,81.04,39944.0,76.0642,76.0924,76.0267,76.083,39944.0
2023-12-22 10:00:00,81.03,81.04,80.97,81.0,48764.0,76.0736,76.083,76.0173,76.0454,48764.0
2023-12-22 10:10:00,81.01,81.02,80.95,80.97,91842.0,76.0548,76.0642,75.9985,76.0173,91842.0
2023-12-22 10:20:00,80.97,80.98,80.93,80.95,86315.0,76.0173,76.0267,75.9797,75.9985,86315.0
2023-12-22 10:30:00,80.95,80.97,80.94,80.95,70164.0,75.9985,76.0173,75.9891,75.9985,70164.0
2023-12-22 10:40:00,80.95,80.96,80.89,80.89,110547.0,75.9985,76.0079,75.9422,75.9422,110547.0
2023-12-22 10:50:00,80.88,80.9,80.85,80.85,92008.0,75.9328,75.9516,75.9046,75.9046,92008.0
2023-12-22 11:00:00,80.86,80.9,80.85,80.89,90383.0,75.914,75.9516,75.9046,75.9422,90383.0
2023-12-22 11:10:00,80.9,80.92,80.88,80.9,39853.0,75.9516,75.9703,75.9328,75.9516,39853.0
2023-12-22 11:20:00,80.89,80.91,80.87,80.9,51018.0,75.9422,75.9609,75.9234,75.9516,51018.0
2023-12-22 11:30:00,80.9,80.92,80.87,80.87,35582.0,75.9516,75.9703,75.9234,75.9234,35582.0
2023-12-22 11:40:00,80.87,80.88,80.83,80.83,53452.0,75.9234,75.9328,75.8858,75.8858,53452.0
2023-12-22 11:50:00,80.83,80.85,80.82,80.83,113517.0,75.8858,75.9046,75.8764,75.8858,113517.0
2023-12-22 12:00:00,80.84,80.87,80.83,80.84,26775.0,75.8952,75.9234,75.8858,75.8952,26775.0
2023-12-22 12:10:00,80.84,80.85,80.82,80.83,35392.0,75.8952,75.9046,75.8764,75.8858,35392.0
2023-12-22 12:20:00,80.82,80.85,80.82,80.84,480800.0,75.8764,75.9046,75.8764,75.8952,480800.0
2023-12-22 12:30:00,80.84,80.85,80.82,80.84,55298.0,75.8952,75.9046,75.8764,75.8952,55298.0
2023-12-22 12:40:00,80.83,80.85,80.82,80.84,55085.0,75.8858,75.9046,75.8764,75.8952,55085.0
2023-12-22 12:50:00,80.84,80.87,80.83,80.87,73859.0,75.8952,75.9234,75.8858,75.9234,73859.0
2023-12-22 13:00:00,80.88,80.9,80.87,80.89,45393.0,75.9328,75.9516,75.9234,75.9422,45393.0
2023-12-22 13:10:00,80.9,80.93,80.89,80.92,57364.0,75.9516,75.9797,75.9422,75.9703,57364.0
2023-12-22 13:20:00,80.93,80.95,80.92,80.95,67558.0,75.9797,75.9985,75.9703,75.9985,67558.0
2023-12-22 13:30:00,80.95,80.95,80.93,80.94,195535.0,75.9985,75.9985,75.9797,75.9891,195535.0
2023-12-22 13:40:00,80.93,80.94,80.92,80.92,85343.0,75.9797,75.9891,75.9703,75.9703,85343.0
2023-12-22 13:50:00,80.92,80.95,80.92,80.94,59952.0,75.9703,75.9985,75.9703,75.9891,59952.0
2023-12-22 14:00:00,80.95,80.95,80.92,80.92,63425.0,75.9985,75.9985,75.9703,75.9703,63425.0
2023-12-22 14:10:00,80.93,80.93,80.89,80.91,19756.0,75.9797,75.9797,75.9422,75.9609,19756.0
2023-12-22 14:20:00,80.9,80.91,80.88,80.89,54360.0,75.9516,75.9609,75.9328,75.9422,54360.0
2023-12-22 14:30:00,80.9,80.91,80.89,80.91,33503.0,75.9516,75.9609,75.9422,75.9609,33503.0
2023-12-22 14:40:00,80.91,80.93,80.9,80.92,58663.0,75.9609,75.9797,75.9516,75.9703,58663.0
2023-12-22 14:50:00,80.92,80.94,80.92,80.94,48099.0,75.9703,75.9891,75.9703,75.9891,48099.0
2023-12-22 15:00:00,80.94,80.94,80.93,80.94,23308.0,75.9891,75.9891,75.9797,75.9891,23308.0
2023-12-22 15:10:00,80.94,80.94,80.93,80.94,55771.0,75.9891,75.9891,75.9797,75.9891,55771.0
2023-12-22 15:20:00,80.93,80.94,80.92,80.92,38318.0,75.9797,75.9891,75.9703,75.9703,38318.0
2023-12-22 15:30:00,80.92,80.93,80.91,80.92,235647.0,75.9703,75.9797,75.9609,75.9703,235647.0
2023-12-22 15:40:00,80.91,80.92,80.91,80.92,74947.0,75.9609,75.9703,75.9609,75.9703,74947.0
2023-12-22 15:50:00,80.92,80.92,80.91,80.92,139932.0,75.9703,75.9703,75.9609,75.9703,139932.0
2023-12-26 09:30:00,80.92,80.96,80.88,80.88,113081.0,75.9703,76.0079,75.9328,75.9328,113081.0
2023-12-26 09:40:00,80.89,80.91,80.87,80.91,146178.0,75.9422,75.9609,75.9234,75.9609,146178.0
2023-12-26 09:50:00,80.91,80.92,80.9,80.92,97048.0,75.9609,75.9703,75.9516,75.9703,97048.0
2023-12-26 10:00:00,80.91,80.94,80.9,80.94,119640.0,75.9609,75.9891,75.9516,75.9891,119640.0
2023-12-26 10:10:00,80.94,80.97,80.93,80.97,104077.0,75.9891,76.0173,75.9797,76.0173,104077.0
2023-12-26 10:20:00,80.97,80.97,80.94,80.95,127405.0,76.0173,76.0173,75.9891,75.9985,127405.0
2023-12-26 10:30:00,80.95,80.95,80.92,80.95,159724.0,75.9985,75.9985,75.9703,75.9985,159724.0
2023-12-26 10:40:00,80.95,80.96,80.93,80.94,212442.0,75.9985,76.0079,75.9797,75.9891,212442.0
2023-12-26 10:50:00,80.93,80.94,80.92,80.92,88587.0,75.9797,75.9891,75.9703,75.9703,88587.0
2023-12-26 11:00:00,80.92,80.93,80.91,80.92,83383.0,75.9703,75.9797,75.9609,75.9703,83383.0
2023-12-26 11:10:00,80.91,80.93,80.91,80.93,39893.0,75.9609,75.9797,75.9609,75.9797,39893.0
2023-12-26 11:20:00,80.92,80.94,80.92,80.94,40166.0,75.9703,75.9891,75.9703,75.9891,40166.0
2023-12-26 11:30:00,80.94,80.95,80.93,80.95,30549.0,75.9891,75.9985,75.9797,75.9985,30549.0
2023-12-26 11:40:00,80.95,80.95,80.94,80.95,43118.0,75.9985,75.9985,75.9891,75.9985,43118.0
2023-12-26 11:50:00,80.95,80.96,80.94,80.95,39353.0,75.9985,76.0079,75.9891,75.9985,39353.0
2023-12-26 12:00:00,80.95,80.95,80.93,80.94,20171.0,75.9985,75.9985,75.9797,75.9891,20171.0
2023-12-26 12:10:00,80.93,80.96,80.93,80.94,99808.0,75.9797,76.0079,75.9797,75.9891,99808.0
2023-12-26 12:20:00,80.94,80.97,80.93,80.96,42501.0,75.9891,76.0173,75.9797,76.0079,42501.0
2023-12-26 12:30:00,80.95,80.97,80.95,80.97,38226.0,75.9985,76.0173,75.9985,76.0173,38226.0
2023-12-26 12:40:00,80.97,80.97,80.94,80.95,293979.0,76.0173,76.0173,75.9891,75.9985,293979.0
2023-12-26 12:50:00,80.95,80.95,80.93,80.95,45659.0,75.9985,75.9985,75.9797,75.9985,45659.0
2023-12-26 13:00:00,80.95,81.0,80.94,80.99,63710.0,75.9985,76.0454,75.9891,76.036,63710.0
2023-12-26 13:10:00,80.98,81.0,80.98,80.98,25211.0,76.0267,76.0454,76.0267,76.0267,25211.0
2023-12-26 13:20:00,80.98,81.0,80.98,81.0,45618.0,76.0267,76.0454,76.0267,76.0454,45618.0
2023-12-26 13:30:00,81.0,81.02,80.99,81.0,53718.0,76.0454,76.0642,76.036,76.0454,53718.0
2023-12-26 13:40:00,80.99,81.02,80.99,81.0,43369.0,76.036,76.0642,76.036,76.0454,43369.0
2023-12-26 13:50:00,80.99,81.01,80.99,81.01,35273.0,76.036,76.0548,76.036,76.0548,35273.0
2023-12-26 14:00:00,81.0,81.03,81.0,81.03,31641.0,76.0454,76.0736,76.0454,76.0736,31641.0
2023-12-26 14:10:00,81.03,81.05,81.02,81.05,53378.0,76.0736,76.0924,76.0642,76.0924,53378.0
2023-12-26 14:20:00,81.05,81.07,81.04,81.05,58182.0,76.0924,76.1112,76.083,76.0924,58182.0
2023-12-26 14:30:00,81.05,81.08,81.05,81.08,42581.0,76.0924,76.1205,76.0924,76.1205,42581.0
2023-12-26 14:40:00,81.08,81.08,81.07,81.08,31835.0,76.1205,76.1205,76.1112,76.1205,31835.0
2023-12-26 14:50:00,81.08,81.09,81.06,81.06,68041.0,76.1205,76.1299,76.1018,76.1018,68041.0
2023-12-26 15:00:00,81.07,81.07,81.05,81.05,25368.0,76.1112,76.1112,76.0924,76.0924,25368.0
2023-12-26 15:10:00,81.06,81.06,81.03,81.04,48904.0,76.1018,76.1018,76.0736,76.083,48904.0
2023-12-26 15:20:00,81.04,81.05,81.03,81.05,92014.0,76.083,76.0924,76.0736,76.0924,92014.0
2023-12-26 15:30:00,81.05,81.07,81.04,81.06,75263.0,76.0924,76.1112,76.083,76.1018,75263.0
2023-12-26 15:40:00,81.06,81.07,81.05,81.06,198625.0,76.1018,76.1112,76.0924,76.1018,198625.0
2023-12-26 15:50:00,81.06,81.07,81.04,81.04,181227.0,76.1018,76.1112,76.083,76.083,181227.0
2023-12-27 09:30:00,81.34,81.34,81.26,81.27,99112.0,76.3646,76.3646,76.2895,76.2989,99112.0
2023-12-27 09:40:00,81.28,81.28,81.25,81.26,39688.0,76.3083,76.3083,76.2801,76.2895,39688.0
2023-12-27 09:50:00,81.26,81.29,81.25,81.28,154804.0,76.2895,76.3177,76.2801,76.3083,154804.0
2023-12-27 10:00:00,81.28,81.29,81.27,81.29,104024.0,76.3083,76.3177,76.2989,76.3177,104024.0
2023-12-27 10:10:00,81.29,81.29,81.27,81.28,236278.0,76.3177,76.3177,76.2989,76.3083,236278.0
2023-12-27 10:20:00,81.29,81.31,81.27,81.31,216519.0,76.3177,76.3365,76.2989,76.3365,216519.0
2023-12-27 10:30:00,81.3,81.33,81.3,81.31,321594.0,76.3271,76.3553,76.3271,76.3365,321594.0
2023-12-27 10:40:00,81.31,81.35,81.31,81.35,204032.0,76.3365,76.374,76.3365,76.374,204032.0
2023-12-27 10:50:00,81.35,81.38,81.34,81.38,252164.0,76.374,76.4022,76.3646,76.4022,252164.0
2023-12-27 11:00:00,81.38,81.38,81.36,81.38,309651.0,76.4022,76.4022,76.3834,76.4022,309651.0
2023-12-27 11:10:00,81.37,81.4,81.37,81.4,232165.0,76.3928,76.421,76.3928,76.421,232165.0
2023-12-27 11:20:00,81.4,81.43,81.4,81.43,285893.0,76.421,76.4491,76.421,76.4491,285893.0
2023-12-27 11:30:00,81.42,81.45,81.4,81.44,76701.0,76.4397,76.4679,76.421,76.4585,76701.0
2023-12-27 11:40:00,81.44,81.45,81.43,81.44,47881.0,76.4585,76.4679,76.4491,76.4585,47881.0
2023-12-27 11:50:00,81.45,81.46,81.42,81.45,41651.0,76.4679,76.4773,76.4397,76.4679,41651.0
2023-12-27 12:00:00,81.44,81.46,81.43,81.45,38994.0,76.4585,76.4773,76.4491,76.4679,38994.0
2023-12-27 12:10:00,81.44,81.45,81.43,81.45,28644.0,76.4585,76.4679,76.4491,76.4679,28644.0
2023-12-27 12:20:00,81.45,81.47,81.42,81.44,76125.0,76.4679,76.4867,76.4397,76.4585,76125.0
2023-12-27 12:30:00,81.44,81.49,81.43,81.49,78185.0,76.4585,76.5055,76.4491,76.5055,78185.0
2023-12-27 12:40:00,81.49,81.51,81.47,81.5,47366.0,76.5055,76.5242,76.4867,76.5149,47366.0
2023-12-27 12:50:00,81.5,81.5,81.47,81.49,42211.0,76.5149,76.5149,76.4867,76.5055,42211.0
2023-12-27 13:00:00,81.49,81.63,81.48,81.62,149204.0,76.5055,76.6369,76.4961,76.6275,149204.0
2023-12-27 13:10:00,81.62,81.62,81.55,81.59,167803.0,76.6275,76.6275,76.5618,76.5993,167803.0
2023-12-27 13:20:00,81.59,81.61,81.58,81.61,42652.0,76.5993,76.6181,76.59,76.6181,42652.0
2023-12-27 13:30:00,81.61,81.62,81.56,81.58,120395.0,76.6181,76.6275,76.5712,76.59,120395.0
2023-12-27 13:40:00,81.58,81.63,81.57,81.62,58690.0,76.59,76.6369,76.5806,76.6275,58690.0
2023-12-27 13:50:00,81.63,81.64,81.62,81.63,75106.0,76.6369,76.6463,76.6275,76.6369,75106.0
2023-12-27 14:00:00,81.62,81.62,81.57,81.59,172210.0,76.6275,76.6275,76.5806,76.5993,172210.0
2023-12-27 14:10:00,81.59,81.62,81.59,81.62,114934.0,76.5993,76.6275,76.5993,76.6275,114934.0
2023-12-27 14:20:00,81.62,81.62,81.58,81.62,82421.0,76.6275,76.6275,76.59,76.6275,82421.0
2023-12-27 14:30:00,81.61,81.65,81.61,81.63,29992.0,76.6181,76.6557,76.6181,76.6369,29992.0
2023-12-27 14:40:00,81.63,81.63,81.61,81.63,73012.0,76.6369,76.6369,76.6181,76.6369,73012.0
2023-12-27 14:50:00,81.63,81.64,81.6,81.64,83921.0,76.6369,76.6463,76.6087,76.6463,83921.0
2023-12-27 15:00:00,81.65,81.65,81.63,81.64,52665.0,76.6557,76.6557,76.6369,76.6463,52665.0
2023-12-27 15:10:00,81.64,81.64,81.6,81.64,153306.0,76.6463,76.6463,76.6087,76.6463,153306.0
2023-12-27 15:20:00,81.64,81.64,81.61,81.62,112075.0,76.6463,76.6463,76.6181,76.6275,112075.0
2023-12-27 15:30:00,81.62,81.63,81.61,81.62,25775.0,76.6275,76.6369,76.6181,76.6275,25775.0
2023-12-27 15:40:00,81.63,81.63,81.59,81.59,39921.0,76.6369,76.6369,76.5993,76.5993,39921.0
2023-12-27 15:50:00,81.59,81.65,81.59,81.65,381798.0,76.5993,76.6557,76.5993,76.6557,381798.0
2023-12-28 09:30:00,81.56,81.56,81.48,81.49,231647.0,76.5712,76.5712,76.4961,76.5055,231647.0
2023-12-28 09:40:00,81.49,81.5,81.44,81.45,196917.0,76.5055,76.5149,76.4585,76.4679,196917.0
2023-12-28 09:50:00,81.44,81.5,81.44,81.49,298064.0,76.4585,76.5149,76.4585,76.5055,298064.0
2023-12-28 10:00:00,81.49,81.51,81.47,81.48,47281.0,76.5055,76.5242,76.4867,76.4961,47281.0
2023-12-28 10:10:00,81.49,81.53,81.49,81.52,23595.0,76.5055,76.543,76.5055,76.5336,23595.0
2023-12-28 10:20:00,81.52,81.57,81.5,81.57,26639.0,76.5336,76.5806,76.5149,76.5806,26639.0
2023-12-28 10:30:00,81.57,81.57,81.53,81.56,46667.0,76.5806,76.5806,76.543,76.5712,46667.0
2023-12-28 10:40:00,81.56,81.6,81.55,81.59,74394.0,76.5712,76.6087,76.5618,76.5993,74394.0
2023-12-28 10:50:00,81.6,81.61,81.56,81.59,82227.0,76.6087,76.6181,76.5712,76.5993,82227.0
2023-12-28 11:00:00,81.58,81.58,81.52,81.53,41724.0,76.59,76.59,76.5336,76.543,41724.0
2023-12-28 11:10:00,81.53,81.55,81.51,81.54,47168.0,76.543,76.5618,76.5242,76.5524,47168.0
2023-12-28 11:20:00,81.54,81.55,81.51,81.53,51069.0,76.5524,76.5618,76.5242,76.543,51069.0
2023-12-28 11:30:00,81.53,81.55,81.52,81.54,57880.0,76.543,76.5618,76.5336,76.5524,57880.0
2023-12-28 11:40:00,81.54,81.54,81.49,81.51,37387.0,76.5524,76.5524,76.5055,76.5242,37387.0
2023-12-28 11:50:00,81.5,81.51,81.49,81.5,33684.0,76.5149,76.5242,76.5055,76.5149,33684.0
2023-12-28 12:00:00,81.5,81.52,81.49,81.52,319730.0,76.5149,76.5336,76.5055,76.5336,319730.0
2023-12-28 12:10:00,81.52,81.54,81.5,81.54,90792.0,76.5336,76.5524,76.5149,76.5524,90792.0
2023-12-28 12:20:00,81.54,81.55,81.53,81.54,51131.0,76.5524,76.5618,76.543,76.5524,51131.0
2023-12-28 12:30:00,81.53,81.53,81.51,81.51,50637.0,76.543,76.543,76.5242,76.5242,50637.0
2023-12-28 12:40:00,81.52,81.53,81.51,81.51,35201.0,76.5336,76.543,76.5242,76.5242,35201.0
2023-12-28 12:50:00,81.52,81.53,81.51,81.52,75028.0,76.5336,76.543,76.5242,76.5336,75028.0
2023-12-28 13:00:00,81.53,81.55,81.39,81.42,139635.0,76.543,76.5618,76.4116,76.4397,139635.0
2023-12-28 13:10:00,81.42,81.43,81.4,81.41,36690.0,76.4397,76.4491,76.421,76.4304,36690.0
2023-12-28 13:20:00,81.41,81.41,81.37,81.39,59435.0,76.4304,76.4304,76.3928,76.4116,59435.0
2023-12-28 13:30:00,81.39,81.42,81.38,81.42,97913.0,76.4116,76.4397,76.4022,76.4397,97913.0
2023-12-28 13:40:00,81.42,81.42,81.4,81.41,92867.0,76.4397,76.4397,76.421,76.4304,92867.0
2023-12-28 13:50:00,81.41,81.44,81.4,81.42,101370.0,76.4304,76.4585,76.421,76.4397,101370.0
2023-12-28 14:00:00,81.42,81.43,81.4,81.41,148783.0,76.4397,76.4491,76.421,76.4304,148783.0
2023-12-28 14:10:00,81.41,81.42,81.41,81.42,49068.0,76.4304,76.4397,76.4304,76.4397,49068.0
2023-12-28 14:20:00,81.42,81.43,81.4,81.42,64346.0,76.4397,76.4491,76.421,76.4397,64346.0
2023-12-28 14:30:00,81.42,81.42,81.39,81.41,36689.0,76.4397,76.4397,76.4116,76.4304,36689.0
2023-12-28 14:40:00,81.41,81.44,81.4,81.44,92536.0,76.4304,76.4585,76.421,76.4585,92536.0
2023-12-28 14:50:00,81.44,81.45,81.42,81.44,59573.0,76.4585,76.4679,76.4397,76.4585,59573.0
2023-12-28 15:00:00,81.44,81.47,81.44,81.47,97128.0,76.4585,76.4867,76.4585,76.4867,97128.0
2023-12-28 15:10:00,81.46,81.47,81.45,81.46,118247.0,76.4773,76.4867,76.4679,76.4773,118247.0
2023-12-28 15:20:00,81.47,81.48,81.46,81.48,147472.0,76.4867,76.4961,76.4773,76.4961,147472.0
2023-12-28 15:30:00,81.48,81.48,81.47,81.48,45073.0,76.4961,76.4961,76.4867,76.4961,45073.0
2023-12-28 15:40:00,81.48,81.48,81.43,81.44,87602.0,76.4961,76.4961,76.4491,76.4585,87602.0
2023-12-28 15:50:00,81.45,81.45,81.43,81.44,234885.0,76.4679,76.4679,76.4491,76.4585,234885.0
2023-12-29 09:30:00,81.27,81.32,81.25,81.32,209356.0,76.2989,76.3459,76.2801,76.3459,209356.0
2023-12-29 09:40:00,81.31,81.36,81.31,81.32,81258.0,76.3365,76.3834,76.3365,76.3459,81258.0
2023-12-29 09:50:00,81.33,81.33,81.27,81.29,82644.0,76.3553,76.3553,76.2989,76.3177,82644.0
2023-12-29 10:00:00,81.29,81.32,81.28,81.3,112727.0,76.3177,76.3459,76.3083,76.3271,112727.0
2023-12-29 10:10:00,81.29,81.35,81.29,81.34,52195.0,76.3177,76.374,76.3177,76.3646,52195.0
2023-12-29 10:20:00,81.34,81.35,81.31,81.34,234269.0,76.3646,76.374,76.3365,76.3646,234269.0
2023-12-29 10:30:00,81.35,81.37,81.33,81.36,353236.0,76.374,76.3928,76.3553,76.3834,353236.0
2023-12-29 10:40:00,81.36,81.38,81.31,81.34,278439.0,76.3834,76.4022,76.3365,76.3646,278439.0
2023-12-29 10:50:00,81.34,81.37,81.34,81.37,97836.0,76.3646,76.3928,76.3646,76.3928,97836.0
2023-12-29 11:00:00,81.37,81.39,81.36,81.36,57489.0,76.3928,76.4116,76.3834,76.3834,57489.0
2023-12-29 11:10:00,81.37,81.38,81.35,81.36,92882.0,76.3928,76.4022,76.374,76.3834,92882.0
2023-12-29 11:20:00,81.36,81.36,81.33,81.34,62669.0,76.3834,76.3834,76.3553,76.3646,62669.0
2023-12-29 11:30:00,81.33,81.36,81.31,81.36,76418.0,76.3553,76.3834,76.3365,76.3834,76418.0
2023-12-29 11:40:00,81.36,81.4,81.35,81.39,55849.0,76.3834,76.421,76.374,76.4116,55849.0
2023-12-29 11:50:00,81.38,81.4,81.35,81.38,56022.0,76.4022,76.421,76.374,76.4022,56022.0
2023-12-29 12:00:00,81.37,81.38,81.35,81.37,37805.0,76.3928,76.4022,76.374,76.3928,37805.0
2023-12-29 12:10:00,81.36,81.37,81.33,81.35,110831.0,76.3834,76.3928,76.3553,76.374,110831.0
2023-12-29 12:20:00,81.34,81.38,81.34,81.38,125799.0,76.3646,76.4022,76.3646,76.4022,125799.0
2023-12-29 12:30:00,81.37,81.4,81.37,81.39,74764.0,76.3928,76.421,76.3928,76.4116,74764.0
2023-12-29 12:40:00,81.39,81.41,81.38,81.4,72410.0,76.4116,76.4304,76.4022,76.421,72410.0
2023-12-29 12:50:00,81.4,81.45,81.38,81.39,118263.0,76.421,76.4679,76.4022,76.4116,118263.0
2023-12-29 13:00:00,81.39,81.39,81.21,81.27,422417.0,76.4116,76.4116,76.2426,76.2989,422417.0
2023-12-29 13:10:00,81.27,81.34,81.27,81.31,115767.0,76.2989,76.3646,76.2989,76.3365,115767.0
2023-12-29 13:20:00,81.31,81.31,81.27,81.29,31281.0,76.3365,76.3365,76.2989,76.3177,31281.0
2023-12-29 13:30:00,81.28,81.35,81.28,81.34,41038.0,76.3083,76.374,76.3083,76.3646,41038.0
2023-12-29 13:40:00,81.34,81.39,81.34,81.38,53776.0,76.3646,76.4116,76.3646,76.4022,53776.0
2023-12-29 13:50:00,81.38,81.38,81.31,81.33,35706.0,76.4022,76.4022,76.3365,76.3553,35706.0
2023-12-29 14:00:00,81.33,81.35,81.31,81.33,81191.0,76.3553,76.374,76.3365,76.3553,81191.0
2023-12-29 14:10:00,81.34,81.34,81.31,81.33,83953.0,76.3646,76.3646,76.3365,76.3553,83953.0
2023-12-29 14:20:00,81.33,81.33,81.32,81.33,37448.0,76.3553,76.3553,76.3459,76.3553,37448.0
2023-12-29 14:30:00,81.33,81.34,81.32,81.34,35218.0,76.3553,76.3646,76.3459,76.3646,35218.0
2023-12-29 14:40:00,81.34,81.35,81.33,81.34,16060.0,76.3646,76.374,76.3553,76.3646,16060.0
2023-12-29 14:50:00,81.34,81.35,81.33,81.34,35118.0,76.3646,76.374,76.3553,76.3646,35118.0
2023-12-29 15:00:00,81.33,81.34,81.32,81.34,38766.0,76.3553,76.3646,76.3459,76.3646,38766.0
2023-12-29 15:10:00,81.34,81.35,81.33,81.33,43839.0,76.3646,76.374,76.3553,76.3553,43839.0
2023-12-29 15:20:00,81.33,81.34,81.32,81.33,45927.0,76.3553,76.3646,76.3459,76.3553,45927.0
2023-12-29 15:30:00,81.32,81.33,81.3,81.3,90137.0,76.3459,76.3553,76.3271,76.3271,90137.0
2023-12-29 15:40:00,81.31,81.31,81.29,81.3,115722.0,76.3365,76.3365,76.3177,76.3271,115722.0
2023-12-29 15:50:00,81.3,81.3,81.25,81.28,443790.0,76.3271,76.3271,76.2801,76.3083,443790.0
2024-01-02 09:30:00,80.89,80.9,80.83,80.87,120902.0,75.9422,75.9516,75.8858,75.9234,120902.0
2024-01-02 09:40:00,80.87,80.95,80.83,80.91,83776.0,75.9234,75.9985,75.8858,75.9609,83776.0
2024-01-02 09:50:00,80.91,80.97,80.9,80.96,435864.0,75.9609,76.0173,75.9516,76.0079,435864.0
2024-01-02 10:00:00,80.96,80.98,80.88,80.9,196291.0,76.0079,76.0267,75.9328,75.9516,196291.0
2024-01-02 10:10:00,80.9,80.92,80.88,80.89,270216.0,75.9516,75.9703,75.9328,75.9422,270216.0
2024-01-02 10:20:00,80.88,80.93,80.88,80.91,167025.0,75.9328,75.9797,75.9328,75.9609,167025.0
2024-01-02 10:30:00,80.9,80.93,80.85,80.9,504651.0,75.9516,75.9797,75.9046,75.9516,504651.0
2024-01-02 10:40:00,80.89,80.9,80.85,80.86,268767.0,75.9422,75.9516,75.9046,75.914,268767.0
2024-01-02 10:50:00,80.86,80.88,80.81,80.83,184421.0,75.914,75.9328,75.8671,75.8858,184421.0
2024-01-02 11:00:00,80.83,80.89,80.8,80.89,336535.0,75.8858,75.9422,75.8577,75.9422,336535.0
2024-01-02 11:10:00,80.89,80.94,80.88,80.9,65450.0,75.9422,75.9891,75.9328,75.9516,65450.0
2024-01-02 11:20:00,80.9,80.95,80.9,80.91,135730.0,75.9516,75.9985,75.9516,75.9609,135730.0
2024-01-02 11:30:00,80.9,80.94,80.89,80.93,71573.0,75.9516,75.9891,75.9422,75.9797,71573.0
2024-01-02 11:40:00,80.94,80.98,80.91,80.98,151218.0,75.9891,76.0267,75.9609,76.0267,151218.0
2024-01-02 11:50:00,80.98,80.99,80.93,80.94,77885.0,76.0267,76.036,75.9797,75.9891,77885.0
2024-01-02 12:00:00,80.94,80.94,80.91,80.92,77584.0,75.9891,75.9891,75.9609,75.9703,77584.0
2024-01-02 12:10:00,80.92,80.93,80.89,80.9,73313.0,75.9703,75.9797,75.9422,75.9516,73313.0
2024-01-02 12:20:00,80.89,80.91,80.86,80.88,731447.0,75.9422,75.9609,75.914,75.9328,731447.0
2024-01-02 12:30:00,80.88,80.89,80.86,80.88,385546.0,75.9328,75.9422,75.914,75.9328,385546.0
2024-01-02 12:40:00,80.88,80.89,80.84,80.84,190464.0,75.9328,75.9422,75.8952,75.8952,190464.0
2024-01-02 12:50:00,80.85,80.86,80.83,80.85,91755.0,75.9046,75.914,75.8858,75.9046,91755.0
2024-01-02 13:00:00,80.84,80.85,80.82,80.83,113179.0,75.8952,75.9046,75.8764,75.8858,113179.0
2024-01-02 13:10:00,80.83,80.88,80.82,80.88,973525.0,75.8858,75.9328,75.8764,75.9328,973525.0
2024-01-02 13:20:00,80.88,80.89,80.87,80.87,225766.0,75.9328,75.9422,75.9234,75.9234,225766.0
2024-01-02 13:30:00,80.88,80.88,80.84,80.85,228984.0,75.9328,75.9328,75.8952,75.9046,228984.0
2024-01-02 13:40:00,80.84,80.86,80.83,80.84,267550.0,75.8952,75.914,75.8858,75.8952,267550.0
2024-01-02 13:50:00,80.84,80.84,80.81,80.82,139742.0,75.8952,75.8952,75.8671,75.8764,139742.0
2024-01-02 14:00:00,80.83,80.86,80.82,80.86,271801.0,75.8858,75.914,75.8764,75.914,271801.0
2024-01-02 14:10:00,80.86,80.86,80.84,80.86,277153.0,75.914,75.914,75.8952,75.914,277153.0
2024-01-02 14:20:00,80.86,80.86,80.84,80.86,194120.0,75.914,75.914,75.8952,75.914,194120.0
2024-01-02 14:30:00,80.86,80.88,80.85,80.87,128249.0,75.914,75.9328,75.9046,75.9234,128249.0
2024-01-02 14:40:00,80.87,80.88,80.84,80.84,174531.0,75.9234,75.9328,75.8952,75.8952,174531.0
2024-01-02 14:50:00,80.84,80.86,80.81,80.81,627103.0,75.8952,75.914,75.8671,75.8671,627103.0
2024-01-02 15:00:00,80.81,80.84,80.8,80.81,322765.0,75.8671,75.8952,75.8577,75.8671,322765.0
2024-01-02 15:10:00,80.82,80.83,80.79,80.82,106651.0,75.8764,75.8858,75.8483,75.8764,106651.0
2024-01-02 15:20:00,80.83,80.83,80.79,80.79,122975.0,75.8858,75.8858,75.8483,75.8483,122975.0
2024-01-02 15:30:00,80.8,80.81,80.79,80.8,311868.0,75.8577,75.8671,75.8483,75.8577,311868.0
2024-01-02 15:40:00,80.8,80.82,80.79,80.81,1114156.0,75.8577,75.8764,75.8483,75.8671,1114156.0
2024-01-02 15:50:00,80.81,80.86,80.81,80.86,415511.0,75.8671,75.914,75.8671,75.914,415511.0
2024-01-03 09:30:00,80.48,80.48,80.35,80.44,724178.0,75.5572,75.5572,75.4352,75.5197,724178.0
2024-01-03 09:40:00,80.44,80.51,80.44,80.51,226978.0,75.5197,75.5854,75.5197,75.5854,226978.0
2024-01-03 09:50:00,80.51,80.52,80.47,80.51,293604.0,75.5854,75.5948,75.5479,75.5854,293604.0
2024-01-03 10:00:00,80.5,80.67,80.45,80.56,598303.0,75.576,75.7356,75.5291,75.6323,598303.0
2024-01-03 10:10:00,80.57,80.57,80.46,80.49,174426.0,75.6417,75.6417,75.5385,75.5666,174426.0
2024-01-03 10:20:00,80.48,80.49,80.41,80.41,230858.0,75.5572,75.5666,75.4915,75.4915,230858.0
2024-01-03 10:30:00,80.42,80.42,80.33,80.34,327737.0,75.5009,75.5009,75.4164,75.4258,327737.0
2024-01-03 10:40:00,80.34,80.4,80.33,80.39,426841.0,75.4258,75.4821,75.4164,75.4727,426841.0
2024-01-03 10:50:00,80.4,80.46,80.39,80.46,105548.0,75.4821,75.5385,75.4727,75.5385,105548.0
2024-01-03 11:00:00,80.46,80.54,80.46,80.52,179264.0,75.5385,75.6136,75.5385,75.5948,179264.0
2024-01-03 11:10:00,80.52,80.53,80.49,80.5,545020.0,75.5948,75.6042,75.5666,75.576,545020.0
2024-01-03 11:20:00,80.51,80.54,80.49,80.52,33534.0,75.5854,75.6136,75.5666,75.5948,33534.0
2024-01-03 11:30:00,80.53,80.56,80.52,80.54,89679.0,75.6042,75.6323,75.5948,75.6136,89679.0
2024-01-03 11:40:00,80.53,80.55,80.49,80.51,52543.0,75.6042,75.623,75.5666,75.5854,52543.0
2024-01-03 11:50:00,80.51,80.52,80.5,80.51,33330.0,75.5854,75.5948,75.576,75.5854,33330.0
2024-01-03 12:00:00,80.51,80.53,80.5,80.52,74030.0,75.5854,75.6042,75.576,75.5948,74030.0
2024-01-03 12:10:00,80.52,80.58,80.52,80.56,254072.0,75.5948,75.6511,75.5948,75.6323,254072.0
2024-01-03 12:20:00,80.56,80.59,80.55,80.59,98562.0,75.6323,75.6605,75.623,75.6605,98562.0
2024-01-03 12:30:00,80.59,80.61,80.56,80.59,355212.0,75.6605,75.6793,75.6323,75.6605,355212.0
2024-01-03 12:40:00,80.59,80.64,80.59,80.6,714150.0,75.6605,75.7075,75.6605,75.6699,714150.0
2024-01-03 12:50:00,80.61,80.66,80.6,80.66,355118.0,75.6793,75.7262,75.6699,75.7262,355118.0
2024-01-03 13:00:00,80.65,80.67,80.64,80.65,394125.0,75.7168,75.7356,75.7075,75.7168,394125.0
2024-01-03 13:10:00,80.65,80.66,80.63,80.64,85066.0,75.7168,75.7262,75.6981,75.7075,85066.0
2024-01-03 13:20:00,80.64,80.65,80.63,80.64,118259.0,75.7075,75.7168,75.6981,75.7075,118259.0
2024-01-03 13:30:00,80.65,80.67,80.63,80.67,185820.0,75.7168,75.7356,75.6981,75.7356,185820.0
2024-01-03 13:40:00,80.67,80.72,80.65,80.72,112138.0,75.7356,75.7826,75.7168,75.7826,112138.0
2024-01-03 13:50:00,80.71,80.75,80.7,80.73,54684.0,75.7732,75.8107,75.7638,75.792,54684.0
2024-01-03 14:00:00,80.73,80.74,80.55,80.62,863558.0,75.792,75.8013,75.623,75.6887,863558.0
2024-01-03 14:10:00,80.61,80.64,80.58,80.64,579406.0,75.6793,75.7075,75.6511,75.7075,579406.0
2024-01-03 14:20:00,80.64,80.76,80.63,80.75,1154018.0,75.7075,75.8201,75.6981,75.8107,1154018.0
2024-01-03 14:30:00,80.76,80.78,80.74,80.77,876587.0,75.8201,75.8389,75.8013,75.8295,876587.0
2024-01-03 14:40:00,80.78,80.78,80.73,80.75,258501.0,75.8389,75.8389,75.792,75.8107,258501.0
2024-01-03 14:50:00,80.74,80.79,80.73,80.78,199768.0,75.8013,75.8483,75.792,75.8389,199768.0
2024-01-03 15:00:00,80.78,80.8,80.75,80.76,45062.0,75.8389,75.8577,75.8107,75.8201,45062.0
2024-01-03 15:10:00,80.75,80.78,80.74,80.78,135713.0,75.8107,75.8389,75.8013,75.8389,135713.0
2024-01-03 15:20:00,80.78,80.78,80.74,80.76,86871.0,75.8389,75.8389,75.8013,75.8201,86871.0
2024-01-03 15:30:00,80.76,80.77,80.73,80.74,107572.0,75.8201,75.8295,75.792,75.8013,107572.0
2024-01-03 15:40:00,80.75,80.77,80.72,80.77,196274.0,75.8107,75.8295,75.7826,75.8295,196274.0
2024-01-03 15:50:00,80.77,80.77,80.72,80.73,125115.0,75.8295,75.8295,75.7826,75.792,125115.0
2024-01-04 09:30:00,80.36,80.38,80.34,80.38,246493.0,75.4446,75.4634,75.4258,75.4634,246493.0
2024-01-04 09:40:00,80.38,80.39,80.32,80.33,203182.0,75.4634,75.4727,75.407,75.4164,203182.0
2024-01-04 09:50:00,80.33,80.39,80.32,80.34,142543.0,75.4164,75.4727,75.407,75.4258,142543.0
2024-01-04 10:00:00,80.34,80.38,80.32,80.34,137795.0,75.4258,75.4634,75.407,75.4258,137795.0
2024-01-04 10:10:00,80.33,80.42,80.33,80.42,279200.0,75.4164,75.5009,75.4164,75.5009,279200.0
2024-01-04 10:20:00,80.42,80.42,80.38,80.42,372894.0,75.5009,75.5009,75.4634,75.5009,372894.0
2024-01-04 10:30:00,80.42,80.45,80.41,80.45,202420.0,75.5009,75.5291,75.4915,75.5291,202420.0
2024-01-04 10:40:00,80.45,80.48,80.42,80.43,72056.0,75.5291,75.5572,75.5009,75.5103,72056.0
2024-01-04 10:50:00,80.44,80.44,80.4,80.41,35797.0,75.5197,75.5197,75.4821,75.4915,35797.0
2024-01-04 11:00:00,80.42,80.47,80.42,80.44,37026.0,75.5009,75.5479,75.5009,75.5197,37026.0
2024-01-04 11:10:00,80.44,80.49,80.43,80.45,54211.0,75.5197,75.5666,75.5103,75.5291,54211.0
2024-01-04 11:20:00,80.45,80.5,80.45,80.47,66241.0,75.5291,75.576,75.5291,75.5479,66241.0
2024-01-04 11:30:00,80.47,80.48,80.42,80.42,73946.0,75.5479,75.5572,75.5009,75.5009,73946.0
2024-01-04 11:40:00,80.42,80.43,80.36,80.36,69300.0,75.5009,75.5103,75.4446,75.4446,69300.0
2024-01-04 11:50:00,80.37,80.38,80.35,80.37,74299.0,75.454,75.4634,75.4352,75.454,74299.0
2024-01-04 12:00:00,80.38,80.4,80.36,80.38,127596.0,75.4634,75.4821,75.4446,75.4634,127596.0
2024-01-04 12:10:00,80.38,80.4,80.36,80.37,56403.0,75.4634,75.4821,75.4446,75.454,56403.0
2024-01-04 12:20:00,80.37,80.39,80.35,80.37,265533.0,75.454,75.4727,75.4352,75.454,265533.0
2024-01-04 12:30:00,80.37,80.38,80.35,80.36,182562.0,75.454,75.4634,75.4352,75.4446,182562.0
2024-01-04 12:40:00,80.36,80.36,80.3,80.31,176710.0,75.4446,75.4446,75.3883,75.3976,176710.0
2024-01-04 12:50:00,80.31,80.32,80.29,80.32,273266.0,75.3976,75.407,75.3789,75.407,273266.0
2024-01-04 13:00:00,80.33,80.33,80.31,80.32,245917.0,75.4164,75.4164,75.3976,75.407,245917.0
2024-01-04 13:10:00,80.32,80.36,80.32,80.35,47825.0,75.407,75.4446,75.407,75.4352,47825.0
2024-01-04 13:20:00,80.35,80.39,80.34,80.39,51652.0,75.4352,75.4727,75.4258,75.4727,51652.0
2024-01-04 13:30:00,80.38,80.4,80.36,80.37,62382.0,75.4634,75.4821,75.4446,75.454,62382.0
2024-01-04 13:40:00,80.37,80.39,80.36,80.39,44618.0,75.454,75.4727,75.4446,75.4727,44618.0
2024-01-04 13:50:00,80.39,80.41,80.38,80.41,39517.0,75.4727,75.4915,75.4634,75.4915,39517.0
2024-01-04 14:00:00,80.41,80.45,80.38,80.38,767335.0,75.4915,75.5291,75.4634,75.4634,767335.0
2024-01-04 14:10:00,80.38,80.41,80.37,80.4,437626.0,75.4634,75.4915,75.454,75.4821,437626.0
2024-01-04 14:20:00,80.4,80.41,80.39,80.41,218231.0,75.4821,75.4915,75.4727,75.4915,218231.0
2024-01-04 14:30:00,80.41,80.42,80.39,80.42,295099.0,75.4915,75.5009,75.4727,75.5009,295099.0
2024-01-04 14:40:00,80.41,80.46,80.4,80.45,283491.0,75.4915,75.5385,75.4821,75.5291,283491.0
2024-01-04 14:50:00,80.45,80.46,80.42,80.46,431731.0,75.5291,75.5385,75.5009,75.5385,431731.0
2024-01-04 15:00:00,80.46,80.46,80.43,80.44,197627.0,75.5385,75.5385,75.5103,75.5197,197627.0
2024-01-04 15:10:00,80.43,80.45,80.42,80.44,236544.0,75.5103,75.5291,75.5009,75.5197,236544.0
2024-01-04 15:20:00,80.44,80.46,80.43,80.46,303202.0,75.5197,75.5385,75.5103,75.5385,303202.0
2024-01-04 15:30:00,80.45,80.47,80.44,80.45,542424.0,75.5291,75.5479,75.5197,75.5291,542424.0
2024-01-04 15:40:00,80.45,80.46,80.43,80.43,93234.0,75.5291,75.5385,75.5103,75.5103,93234.0
2024-01-04 15:50:00,80.44,80.44,80.38,80.39,296322.0,75.5197,75.5197,75.4634,75.4727,296322.0
2024-01-05 09:30:00,80.23,80.23,80.16,80.17,419463.0,75.3225,75.3225,75.2568,75.2662,419463.0
2024-01-05 09:40:00,80.16,80.22,80.13,80.22,723988.0,75.2568,75.3131,75.2287,75.3131,723988.0
2024-01-05 09:50:00,80.22,80.24,80.17,80.18,571888.0,75.3131,75.3319,75.2662,75.2756,571888.0
2024-01-05 10:00:00,80.24,80.56,80.23,80.53,409181.0,75.3319,75.6323,75.3225,75.6042,409181.0
2024-01-05 10:10:00,80.54,80.61,80.52,80.56,536206.0,75.6136,75.6793,75.5948,75.6323,536206.0
2024-01-05 10:20:00,80.56,80.62,80.54,80.58,107223.0,75.6323,75.6887,75.6136,75.6511,107223.0
2024-01-05 10:30:00,80.57,80.7,80.55,80.67,99841.0,75.6417,75.7638,75.623,75.7356,99841.0
2024-01-05 10:40:00,80.67,80.69,80.6,80.61,148561.0,75.7356,75.7544,75.6699,75.6793,148561.0
2024-01-05 10:50:00,80.62,80.63,80.54,80.55,121924.0,75.6887,75.6981,75.6136,75.623,121924.0
2024-01-05 11:00:00,80.55,80.59,80.55,80.56,217093.0,75.623,75.6605,75.623,75.6323,217093.0
2024-01-05 11:10:00,80.57,80.61,80.55,80.56,499697.0,75.6417,75.6793,75.623,75.6323,499697.0
2024-01-05 11:20:00,80.55,80.55,80.5,80.51,110672.0,75.623,75.623,75.576,75.5854,110672.0
2024-01-05 11:30:00,80.5,80.53,80.48,80.5,45002.0,75.576,75.6042,75.5572,75.576,45002.0
2024-01-05 11:40:00,80.5,80.52,80.45,80.46,39708.0,75.576,75.5948,75.5291,75.5385,39708.0
2024-01-05 11:50:00,80.47,80.47,80.39,80.4,49561.0,75.5479,75.5479,75.4727,75.4821,49561.0
2024-01-05 12:00:00,80.4,80.41,80.33,80.33,34751.0,75.4821,75.4915,75.4164,75.4164,34751.0
2024-01-05 12:10:00,80.33,80.36,80.31,80.34,35104.0,75.4164,75.4446,75.3976,75.4258,35104.0
2024-01-05 12:20:00,80.34,80.35,80.25,80.25,52543.0,75.4258,75.4352,75.3413,75.3413,52543.0
2024-01-05 12:30:00,80.24,80.27,80.21,80.23,63365.0,75.3319,75.3601,75.3038,75.3225,63365.0
2024-01-05 12:40:00,80.23,80.27,80.22,80.23,40765.0,75.3225,75.3601,75.3131,75.3225,40765.0
2024-01-05 12:50:00,80.23,80.25,80.18,80.19,37153.0,75.3225,75.3413,75.2756,75.285,37153.0
2024-01-05 13:00:00,80.19,80.2,80.16,80.18,152545.0,75.285,75.2944,75.2568,75.2756,152545.0
2024-01-05 13:10:00,80.19,80.19,80.13,80.15,39396.0,75.285,75.285,75.2287,75.2474,39396.0
2024-01-05 13:20:00,80.15,80.21,80.15,80.2,422770.0,75.2474,75.3038,75.2474,75.2944,422770.0
2024-01-05 13:30:00,80.2,80.24,80.18,80.23,58339.0,75.2944,75.3319,75.2756,75.3225,58339.0
2024-01-05 13:40:00,80.23,80.26,80.2,80.25,47619.0,75.3225,75.3507,75.2944,75.3413,47619.0
2024-01-05 13:50:00,80.25,80.27,80.24,80.26,188232.0,75.3413,75.3601,75.3319,75.3507,188232.0
2024-01-05 14:00:00,80.26,80.29,80.25,80.29,35823.0,75.3507,75.3789,75.3413,75.3789,35823.0
2024-01-05 14:10:00,80.29,80.31,80.23,80.23,84378.0,75.3789,75.3976,75.3225,75.3225,84378.0
2024-01-05 14:20:00,80.23,80.26,80.22,80.25,24120.0,75.3225,75.3507,75.3131,75.3413,24120.0
2024-01-05 14:30:00,80.26,80.26,80.22,80.23,167067.0,75.3507,75.3507,75.3131,75.3225,167067.0
2024-01-05 14:40:00,80.23,80.24,80.2,80.21,42908.0,75.3225,75.3319,75.2944,75.3038,42908.0
2024-01-05 14:50:00,80.22,80.23,80.18,80.19,59785.0,75.3131,75.3225,75.2756,75.285,59785.0
2024-01-05 15:00:00,80.19,80.2,80.15,80.16,116499.0,75.285,75.2944,75.2474,75.2568,116499.0
2024-01-05 15:10:00,80.15,80.16,80.12,80.13,280439.0,75.2474,75.2568,75.2193,75.2287,280439.0
2024-01-05 15:20:00,80.13,80.17,80.12,80.15,90773.0,75.2287,75.2662,75.2193,75.2474,90773.0
2024-01-05 15:30:00,80.16,80.17,80.14,80.16,42073.0,75.2568,75.2662,75.238,75.2568,42073.0
2024-01-05 15:40:00,80.16,80.18,80.15,80.17,52890.0,75.2568,75.2756,75.2474,75.2662,52890.0
2024-01-05 15:50:00,80.17,80.18,80.14,80.14,1098934.0,75.2662,75.2756,75.238,75.238,1098934.0
2024-01-08 09:30:00,80.3,80.31,80.22,80.3,133045.0,75.3883,75.3976,75.3131,75.3883,133045.0
2024-01-08 09:40:00,80.3,80.38,80.29,80.37,154961.0,75.3883,75.4634,75.3789,75.454,154961.0
2024-01-08 09:50:00,80.36,80.42,80.35,80.42,153346.0,75.4446,75.5009,75.4352,75.5009,153346.0
2024-01-08 10:00:00,80.42,80.45,80.4,80.44,59254.0,75.5009,75.5291,75.4821,75.5197,59254.0
2024-01-08 10:10:00,80.45,80.45,80.41,80.44,78572.0,75.5291,75.5291,75.4915,75.5197,78572.0
2024-01-08 10:20:00,80.44,80.49,80.41,80.48,53176.0,75.5197,75.5666,75.4915,75.5572,53176.0
2024-01-08 10:30:00,80.48,80.53,80.48,80.5,128501.0,75.5572,75.6042,75.5572,75.576,128501.0
2024-01-08 10:40:00,80.49,80.52,80.47,80.51,143949.0,75.5666,75.5948,75.5479,75.5854,143949.0
2024-01-08 10:50:00,80.51,80.54,80.47,80.5,282563.0,75.5854,75.6136,75.5479,75.576,282563.0
2024-01-08 11:00:00,80.5,80.57,80.48,80.55,162910.0,75.576,75.6417,75.5572,75.623,162910.0
2024-01-08 11:10:00,80.55,80.61,80.55,80.61,241139.0,75.623,75.6793,75.623,75.6793,241139.0
2024-01-08 11:20:00,80.61,80.64,80.59,80.59,62302.0,75.6793,75.7075,75.6605,75.6605,62302.0
2024-01-08 11:30:00,80.59,80.63,80.58,80.58,37293.0,75.6605,75.6981,75.6511,75.6511,37293.0
2024-01-08 11:40:00,80.59,80.63,80.58,80.59,64886.0,75.6605,75.6981,75.6511,75.6605,64886.0
2024-01-08 11:50:00,80.6,80.6,80.57,80.58,65174.0,75.6699,75.6699,75.6417,75.6511,65174.0
2024-01-08 12:00:00,80.58,80.6,80.57,80.58,106312.0,75.6511,75.6699,75.6417,75.6511,106312.0
2024-01-08 12:10:00,80.58,80.61,80.57,80.58,102820.0,75.6511,75.6793,75.6417,75.6511,102820.0
2024-01-08 12:20:00,80.58,80.58,80.55,80.57,62742.0,75.6511,75.6511,75.623,75.6417,62742.0
2024-01-08 12:30:00,80.58,80.62,80.57,80.61,37025.0,75.6511,75.6887,75.6417,75.6793,37025.0
2024-01-08 12:40:00,80.62,80.62,80.58,80.59,44574.0,75.6887,75.6887,75.6511,75.6605,44574.0
2024-01-08 12:50:00,80.59,80.62,80.59,80.61,53323.0,75.6605,75.6887,75.6605,75.6793,53323.0
2024-01-08 13:00:00,80.62,80.63,80.58,80.58,32177.0,75.6887,75.6981,75.6511,75.6511,32177.0
2024-01-08 13:10:00,80.58,80.59,80.55,80.56,44774.0,75.6511,75.6605,75.623,75.6323,44774.0
2024-01-08 13:20:00,80.56,80.57,80.52,80.52,110582.0,75.6323,75.6417,75.5948,75.5948,110582.0
2024-01-08 13:30:00,80.52,80.53,80.51,80.52,98087.0,75.5948,75.6042,75.5854,75.5948,98087.0
2024-01-08 13:40:00,80.52,80.52,80.5,80.5,186781.0,75.5948,75.5948,75.576,75.576,186781.0
2024-01-08 13:50:00,80.5,80.52,80.48,80.52,61771.0,75.576,75.5948,75.5572,75.5948,61771.0
2024-01-08 14:00:00,80.52,80.53,80.5,80.53,210425.0,75.5948,75.6042,75.576,75.6042,210425.0
2024-01-08 14:10:00,80.53,80.56,80.52,80.55,81951.0,75.6042,75.6323,75.5948,75.623,81951.0
2024-01-08 14:20:00,80.56,80.56,80.53,80.55,68388.0,75.6323,75.6323,75.6042,75.623,68388.0
2024-01-08 14:30:00,80.55,80.56,80.52,80.54,69288.0,75.623,75.6323,75.5948,75.6136,69288.0
2024-01-08 14:40:00,80.54,80.57,80.53,80.57,97501.0,75.6136,75.6417,75.6042,75.6417,97501.0
2024-01-08 14:50:00,80.56,80.57,80.54,80.55,63186.0,75.6323,75.6417,75.6136,75.623,63186.0
2024-01-08 15:00:00,80.55,80.56,80.52,80.53,88461.0,75.623,75.6323,75.5948,75.6042,88461.0
2024-01-08 15:10:00,80.52,80.53,80.51,80.52,119191.0,75.5948,75.6042,75.5854,75.5948,119191.0
2024-01-08 15:20:00,80.52,80.52,80.51,80.52,229166.0,75.5948,75.5948,75.5854,75.5948,229166.0
2024-01-08 15:30:00,80.52,80.54,80.5,80.5,201782.0,75.5948,75.6136,75.576,75.576,201782.0
2024-01-08 15:40:00,80.51,80.51,80.46,80.48,832801.0,75.5854,75.5854,75.5385,75.5572,832801.0
2024-01-08 15:50:00,80.47,80.51,80.46,80.5,523890.0,75.5479,75.5854,75.5385,75.576,523890.0
2024-01-09 09:30:00,80.43,80.46,80.35,80.45,98062.0,75.5103,75.5385,75.4352,75.5291,98062.0
2024-01-09 09:40:00,80.45,80.53,80.45,80.51,76259.0,75.5291,75.6042,75.5291,75.5854,76259.0
2024-01-09 09:50:00,80.52,80.52,80.45,80.47,200028.0,75.5948,75.5948,75.5291,75.5479,200028.0
2024-01-09 10:00:00,80.48,80.53,80.48,80.52,260281.0,75.5572,75.6042,75.5572,75.5948,260281.0
2024-01-09 10:10:00,80.52,80.53,80.47,80.5,166677.0,75.5948,75.6042,75.5479,75.576,166677.0
2024-01-09 10:20:00,80.5,80.53,80.48,80.52,67801.0,75.576,75.6042,75.5572,75.5948,67801.0
2024-01-09 10:30:00,80.51,80.52,80.46,80.47,46360.0,75.5854,75.5948,75.5385,75.5479,46360.0
2024-01-09 10:40:00,80.46,80.47,80.44,80.46,92400.0,75.5385,75.5479,75.5197,75.5385,92400.0
2024-01-09 10:50:00,80.46,80.49,80.45,80.47,75204.0,75.5385,75.5666,75.5291,75.5479,75204.0
2024-01-09 11:00:00,80.48,80.48,80.43,80.44,141819.0,75.5572,75.5572,75.5103,75.5197,141819.0
2024-01-09 11:10:00,80.44,80.46,80.42,80.42,83772.0,75.5197,75.5385,75.5009,75.5009,83772.0
2024-01-09 11:20:00,80.42,80.47,80.42,80.45,116991.0,75.5009,75.5479,75.5009,75.5291,116991.0
2024-01-09 11:30:00,80.45,80.5,80.44,80.48,105203.0,75.5291,75.576,75.5197,75.5572,105203.0
2024-01-09 11:40:00,80.48,80.49,80.46,80.48,98162.0,75.5572,75.5666,75.5385,75.5572,98162.0
2024-01-09 11:50:00,80.48,80.51,80.47,80.51,71293.0,75.5572,75.5854,75.5479,75.5854,71293.0
2024-01-09 12:00:00,80.51,80.52,80.5,80.52,35800.0,75.5854,75.5948,75.576,75.5948,35800.0
2024-01-09 12:10:00,80.52,80.54,80.51,80.52,67533.0,75.5948,75.6136,75.5854,75.5948,67533.0
2024-01-09 12:20:00,80.53,80.55,80.51,80.53,97318.0,75.6042,75.623,75.5854,75.6042,97318.0
2024-01-09 12:30:00,80.53,80.54,80.51,80.52,56955.0,75.6042,75.6136,75.5854,75.5948,56955.0
2024-01-09 12:40:00,80.53,80.56,80.52,80.56,50106.0,75.6042,75.6323,75.5948,75.6323,50106.0
2024-01-09 12:50:00,80.56,80.61,80.55,80.59,89122.0,75.6323,75.6793,75.623,75.6605,89122.0
2024-01-09 13:00:00,80.58,80.7,80.58,80.58,97193.0,75.6511,75.7638,75.6511,75.6511,97193.0
2024-01-09 13:10:00,80.58,80.61,80.57,80.58,49283.0,75.6511,75.6793,75.6417,75.6511,49283.0
2024-01-09 13:20:00,80.59,80.59,80.52,80.53,183154.0,75.6605,75.6605,75.5948,75.6042,183154.0
2024-01-09 13:30:00,80.53,80.56,80.51,80.55,212914.0,75.6042,75.6323,75.5854,75.623,212914.0
2024-01-09 13:40:00,80.55,80.55,80.53,80.55,79710.0,75.623,75.623,75.6042,75.623,79710.0
2024-01-09 13:50:00,80.55,80.57,80.54,80.55,87945.0,75.623,75.6417,75.6136,75.623,87945.0
2024-01-09 14:00:00,80.55,80.6,80.54,80.6,115939.0,75.623,75.6699,75.6136,75.6699,115939.0
2024-01-09 14:10:00,80.6,80.62,80.59,80.62,52989.0,75.6699,75.6887,75.6605,75.6887,52989.0
2024-01-09 14:20:00,80.61,80.65,80.61,80.62,60942.0,75.6793,75.7168,75.6793,75.6887,60942.0
2024-01-09 14:30:00,80.62,80.62,80.59,80.59,76978.0,75.6887,75.6887,75.6605,75.6605,76978.0
2024-01-09 14:40:00,80.59,80.6,80.54,80.56,196216.0,75.6605,75.6699,75.6136,75.6323,196216.0
2024-01-09 14:50:00,80.56,80.59,80.55,80.59,134239.0,75.6323,75.6605,75.623,75.6605,134239.0
2024-01-09 15:00:00,80.6,80.64,80.59,80.61,203785.0,75.6699,75.7075,75.6605,75.6793,203785.0
2024-01-09 15:10:00,80.61,80.61,80.57,80.59,128756.0,75.6793,75.6793,75.6417,75.6605,128756.0
2024-01-09 15:20:00,80.59,80.6,80.57,80.59,190893.0,75.6605,75.6699,75.6417,75.6605,190893.0
2024-01-09 15:30:00,80.6,80.63,80.59,80.63,189492.0,75.6699,75.6981,75.6605,75.6981,189492.0
2024-01-09 15:40:00,80.63,80.63,80.6,80.6,555873.0,75.6981,75.6981,75.6699,75.6699,555873.0
2024-01-09 15:50:00,80.6,80.61,80.58,80.59,518252.0,75.6699,75.6793,75.6511,75.6605,518252.0
2024-01-10 09:30:00,80.83,80.88,80.77,80.81,188300.0,75.8858,75.9328,75.8295,75.8671,188300.0
2024-01-10 09:40:00,80.81,80.81,80.74,80.78,175967.0,75.8671,75.8671,75.8013,75.8389,175967.0
2024-01-10 09:50:00,80.78,80.8,80.74,80.79,347138.0,75.8389,75.8577,75.8013,75.8483,347138.0
2024-01-10 10:00:00,80.78,80.79,80.72,80.74,387303.0,75.8389,75.8483,75.7826,75.8013,387303.0
2024-01-10 10:10:00,80.73,80.75,80.72,80.73,226472.0,75.792,75.8107,75.7826,75.792,226472.0
2024-01-10 10:20:00,80.73,80.75,80.71,80.72,77590.0,75.792,75.8107,75.7732,75.7826,77590.0
2024-01-10 10:30:00,80.72,80.76,80.71,80.71,144295.0,75.7826,75.8201,75.7732,75.7732,144295.0
2024-01-10 10:40:00,80.72,80.76,80.71,80.73,149557.0,75.7826,75.8201,75.7732,75.792,149557.0
2024-01-10 10:50:00,80.73,80.74,80.71,80.73,104436.0,75.792,75.8013,75.7732,75.792,104436.0
2024-01-10 11:00:00,80.74,80.76,80.72,80.73,36935.0,75.8013,75.8201,75.7826,75.792,36935.0
2024-01-10 11:10:00,80.73,80.74,80.69,80.7,62144.0,75.792,75.8013,75.7544,75.7638,62144.0
2024-01-10 11:20:00,80.7,80.71,80.64,80.65,159811.0,75.7638,75.7732,75.7075,75.7168,159811.0
2024-01-10 11:30:00,80.65,80.66,80.62,80.66,43100.0,75.7168,75.7262,75.6887,75.7262,43100.0
2024-01-10 11:40:00,80.66,80.67,80.61,80.63,60704.0,75.7262,75.7356,75.6793,75.6981,60704.0
2024-01-10 11:50:00,80.63,80.66,80.61,80.66,75910.0,75.6981,75.7262,75.6793,75.7262,75910.0
2024-01-10 12:00:00,80.66,80.67,80.64,80.66,42131.0,75.7262,75.7356,75.7075,75.7262,42131.0
2024-01-10 12:10:00,80.66,80.67,80.63,80.64,30344.0,75.7262,75.7356,75.6981,75.7075,30344.0
2024-01-10 12:20:00,80.64,80.65,80.61,80.63,58013.0,75.7075,75.7168,75.6793,75.6981,58013.0
2024-01-10 12:30:00,80.63,80.66,80.62,80.65,44100.0,75.6981,75.7262,75.6887,75.7168,44100.0
2024-01-10 12:40:00,80.65,80.67,80.63,80.64,56112.0,75.7168,75.7356,75.6981,75.7075,56112.0
2024-01-10 12:50:00,80.64,80.64,80.61,80.64,19429.0,75.7075,75.7075,75.6793,75.7075,19429.0
2024-01-10 13:00:00,80.63,80.67,80.61,80.62,51799.0,75.6981,75.7356,75.6793,75.6887,51799.0
2024-01-10 13:10:00,80.61,80.62,80.58,80.59,37665.0,75.6793,75.6887,75.6511,75.6605,37665.0
2024-01-10 13:20:00,80.6,80.62,80.56,80.56,20789.0,75.6699,75.6887,75.6323,75.6323,20789.0
2024-01-10 13:30:00,80.56,80.59,80.55,80.56,48571.0,75.6323,75.6605,75.623,75.6323,48571.0
2024-01-10 13:40:00,80.56,80.57,80.54,80.56,41209.0,75.6323,75.6417,75.6136,75.6323,41209.0
2024-01-10 13:50:00,80.56,80.57,80.54,80.55,48919.0,75.6323,75.6417,75.6136,75.623,48919.0
2024-01-10 14:00:00,80.55,80.57,80.52,80.52,27677.0,75.623,75.6417,75.5948,75.5948,27677.0
2024-01-10 14:10:00,80.53,80.55,80.52,80.54,63128.0,75.6042,75.623,75.5948,75.6136,63128.0
2024-01-10 14:20:00,80.54,80.55,80.53,80.53,51133.0,75.6136,75.623,75.6042,75.6042,51133.0
2024-01-10 14:30:00,80.53,80.55,80.52,80.54,166368.0,75.6042,75.623,75.5948,75.6136,166368.0
2024-01-10 14:40:00,80.54,80.55,80.5,80.53,61167.0,75.6136,75.623,75.576,75.6042,61167.0
2024-01-10 14:50:00,80.53,80.57,80.52,80.55,121584.0,75.6042,75.6417,75.5948,75.623,121584.0
2024-01-10 15:00:00,80.55,80.58,80.54,80.58,90712.0,75.623,75.6511,75.6136,75.6511,90712.0
2024-01-10 15:10:00,80.58,80.58,80.49,80.55,156953.0,75.6511,75.6511,75.5666,75.623,156953.0
2024-01-10 15:20:00,80.55,80.55,80.46,80.48,470084.0,75.623,75.623,75.5385,75.5572,470084.0
2024-01-10 15:30:00,80.48,80.51,80.47,80.48,87269.0,75.5572,75.5854,75.5479,75.5572,87269.0
2024-01-10 15:40:00,80.48,80.49,80.45,80.46,181587.0,75.5572,75.5666,75.5291,75.5385,181587.0
2024-01-10 15:50:00,80.46,80.49,80.44,80.48,281132.0,75.5385,75.5666,75.5197,75.5572,281132.0
2024-01-11 09:30:00,80.7,80.76,80.61,80.72,248684.0,75.7638,75.8201,75.6793,75.7826,248684.0
2024-01-11 09:40:00,80.73,80.73,80.63,80.65,297982.0,75.792,75.792,75.6981,75.7168,297982.0
2024-01-11 09:50:00,80.66,80.71,80.65,80.66,209595.0,75.7262,75.7732,75.7168,75.7262,209595.0
2024-01-11 10:00:00,80.66,80.66,80.59,80.61,220667.0,75.7262,75.7262,75.6605,75.6793,220667.0
2024-01-11 10:10:00,80.61,80.62,80.55,80.6,88151.0,75.6793,75.6887,75.623,75.6699,88151.0
2024-01-11 10:20:00,80.61,80.67,80.6,80.67,105519.0,75.6793,75.7356,75.6699,75.7356,105519.0
2024-01-11 10:30:00,80.67,80.7,80.62,80.69,165404.0,75.7356,75.7638,75.6887,75.7544,165404.0
2024-01-11 10:40:00,80.68,80.71,80.64,80.65,116678.0,75.745,75.7732,75.7075,75.7168,116678.0
2024-01-11 10:50:00,80.66,80.7,80.64,80.67,329585.0,75.7262,75.7638,75.7075,75.7356,329585.0
2024-01-11 11:00:00,80.68,80.69,80.63,80.65,378899.0,75.745,75.7544,75.6981,75.7168,378899.0
2024-01-11 11:10:00,80.65,80.65,80.59,80.61,354821.0,75.7168,75.7168,75.6605,75.6793,354821.0
2024-01-11 11:20:00,80.61,80.61,80.55,80.57,216267.0,75.6793,75.6793,75.623,75.6417,216267.0
2024-01-11 11:30:00,80.57,80.57,80.53,80.54,191822.0,75.6417,75.6417,75.6042,75.6136,191822.0
2024-01-11 11:40:00,80.53,80.61,80.52,80.61,475910.0,75.6042,75.6793,75.5948,75.6793,475910.0
2024-01-11 11:50:00,80.61,80.62,80.53,80.57,335709.0,75.6793,75.6887,75.6042,75.6417,335709.0
2024-01-11 12:00:00,80.56,80.64,80.56,80.6,271445.0,75.6323,75.7075,75.6323,75.6699,271445.0
2024-01-11 12:10:00,80.6,80.64,80.58,80.58,88618.0,75.6699,75.7075,75.6511,75.6511,88618.0
2024-01-11 12:20:00,80.59,80.61,80.55,80.56,91813.0,75.6605,75.6793,75.623,75.6323,91813.0
2024-01-11 12:30:00,80.56,80.57,80.52,80.54,250487.0,75.6323,75.6417,75.5948,75.6136,250487.0
2024-01-11 12:40:00,80.53,80.6,80.53,80.59,94671.0,75.6042,75.6699,75.6042,75.6605,94671.0
2024-01-11 12:50:00,80.59,80.61,80.57,80.59,242452.0,75.6605,75.6793,75.6417,75.6605,242452.0
2024-01-11 13:00:00,80.59,80.69,80.57,80.68,154011.0,75.6605,75.7544,75.6417,75.745,154011.0
2024-01-11 13:10:00,80.69,80.71,80.64,80.67,78022.0,75.7544,75.7732,75.7075,75.7356,78022.0
2024-01-11 13:20:00,80.67,80.69,80.65,80.65,84807.0,75.7356,75.7544,75.7168,75.7168,84807.0
2024-01-11 13:30:00,80.65,80.69,80.64,80.66,131745.0,75.7168,75.7544,75.7075,75.7262,131745.0
2024-01-11 13:40:00,80.66,80.73,80.66,80.72,78093.0,75.7262,75.792,75.7262,75.7826,78093.0
2024-01-11 13:50:00,80.73,80.78,80.72,80.75,341562.0,75.792,75.8389,75.7826,75.8107,341562.0
2024-01-11 14:00:00,80.76,80.79,80.73,80.78,509489.0,75.8201,75.8483,75.792,75.8389,509489.0
2024-01-11 14:10:00,80.78,80.83,80.77,80.81,59886.0,75.8389,75.8858,75.8295,75.8671,59886.0
2024-01-11 14:20:00,80.8,80.91,80.8,80.91,72858.0,75.8577,75.9609,75.8577,75.9609,72858.0
2024-01-11 14:30:00,80.9,80.91,80.88,80.9,264288.0,75.9516,75.9609,75.9328,75.9516,264288.0
2024-01-11 14:40:00,80.9,80.96,80.9,80.95,155595.0,75.9516,76.0079,75.9516,75.9985,155595.0
2024-01-11 14:50:00,80.95,81.02,80.95,81.01,141175.0,75.9985,76.0642,75.9985,76.0548,141175.0
2024-01-11 15:00:00,81.01,81.01,80.99,81.0,161930.0,76.0548,76.0548,76.036,76.0454,161930.0
2024-01-11 15:10:00,81.0,81.0,80.93,80.94,1153665.0,76.0454,76.0454,75.9797,75.9891,1153665.0
2024-01-11 15:20:00,80.94,80.97,80.93,80.96,2218204.0,75.9891,76.0173,75.9797,76.0079,2218204.0
2024-01-11 15:30:00,80.96,80.98,80.94,80.95,647743.0,76.0079,76.0267,75.9891,75.9985,647743.0
2024-01-11 15:40:00,80.95,80.96,80.93,80.94,2324962.0,75.9985,76.0079,75.9797,75.9891,2324962.0
2024-01-11 15:50:00,80.95,81.02,80.92,80.97,1237273.0,75.9985,76.0642,75.9703,76.0173,1237273.0
2024-01-12 09:30:00,81.24,81.28,81.17,81.25,374555.0,76.2708,76.3083,76.205,76.2801,374555.0
2024-01-12 09:40:00,81.25,81.37,81.24,81.31,155808.0,76.2801,76.3928,76.2708,76.3365,155808.0
2024-01-12 09:50:00,81.31,81.31,81.23,81.23,76324.0,76.3365,76.3365,76.2614,76.2614,76324.0
2024-01-12 10:00:00,81.25,81.28,81.21,81.26,99550.0,76.2801,76.3083,76.2426,76.2895,99550.0
2024-01-12 10:10:00,81.27,81.28,81.23,81.24,40637.0,76.2989,76.3083,76.2614,76.2708,40637.0
2024-01-12 10:20:00,81.24,81.26,81.17,81.19,30654.0,76.2708,76.2895,76.205,76.2238,30654.0
2024-01-12 10:30:00,81.2,81.25,81.15,81.17,37768.0,76.2332,76.2801,76.1863,76.205,37768.0
2024-01-12 10:40:00,81.17,81.18,81.12,81.14,542952.0,76.205,76.2144,76.1581,76.1769,542952.0
2024-01-12 10:50:00,81.14,81.16,81.11,81.15,157056.0,76.1769,76.1956,76.1487,76.1863,157056.0
2024-01-12 11:00:00,81.15,81.15,81.09,81.12,150846.0,76.1863,76.1863,76.1299,76.1581,150846.0
2024-01-12 11:10:00,81.11,81.14,81.09,81.13,230000.0,76.1487,76.1769,76.1299,76.1675,230000.0
2024-01-12 11:20:00,81.13,81.19,81.12,81.19,77796.0,76.1675,76.2238,76.1581,76.2238,77796.0
2024-01-12 11:30:00,81.19,81.2,81.12,81.14,236008.0,76.2238,76.2332,76.1581,76.1769,236008.0
2024-01-12 11:40:00,81.14,81.16,81.11,81.11,205064.0,76.1769,76.1956,76.1487,76.1487,205064.0
2024-01-12 11:50:00,81.11,81.12,81.06,81.06,344623.0,76.1487,76.1581,76.1018,76.1018,344623.0
2024-01-12 12:00:00,81.06,81.07,81.03,81.05,56978.0,76.1018,76.1112,76.0736,76.0924,56978.0
2024-01-12 12:10:00,81.06,81.08,81.04,81.05,78488.0,76.1018,76.1205,76.083,76.0924,78488.0
2024-01-12 12:20:00,81.06,81.09,81.05,81.08,68169.0,76.1018,76.1299,76.0924,76.1205,68169.0
2024-01-12 12:30:00,81.08,81.11,81.06,81.08,58383.0,76.1205,76.1487,76.1018,76.1205,58383.0
2024-01-12 12:40:00,81.08,81.09,81.05,81.05,99603.0,76.1205,76.1299,76.0924,76.0924,99603.0
2024-01-12 12:50:00,81.05,81.06,81.01,81.02,53082.0,76.0924,76.1018,76.0548,76.0642,53082.0
2024-01-12 13:00:00,81.02,81.02,80.97,80.98,83875.0,76.0642,76.0642,76.0173,76.0267,83875.0
2024-01-12 13:10:00,80.97,81.01,80.97,81.0,74276.0,76.0173,76.0548,76.0173,76.0454,74276.0
2024-01-12 13:20:00,81.01,81.03,81.0,81.01,308064.0,76.0548,76.0736,76.0454,76.0548,308064.0
2024-01-12 13:30:00,81.0,81.02,81.0,81.01,1170838.0,76.0454,76.0642,76.0454,76.0548,1170838.0
2024-01-12 13:40:00,81.02,81.06,81.01,81.06,100654.0,76.0642,76.1018,76.0548,76.1018,100654.0
2024-01-12 13:50:00,81.06,81.07,81.05,81.06,120116.0,76.1018,76.1112,76.0924,76.1018,120116.0
2024-01-12 14:00:00,81.06,81.11,81.05,81.1,189752.0,76.1018,76.1487,76.0924,76.1393,189752.0
2024-01-12 14:10:00,81.1,81.12,81.09,81.12,131712.0,76.1393,76.1581,76.1299,76.1581,131712.0
2024-01-12 14:20:00,81.12,81.15,81.09,81.14,153100.0,76.1581,76.1863,76.1299,76.1769,153100.0
2024-01-12 14:30:00,81.14,81.16,81.13,81.14,167858.0,76.1769,76.1956,76.1675,76.1769,167858.0
2024-01-12 14:40:00,81.14,81.14,81.11,81.13,222141.0,76.1769,76.1769,76.1487,76.1675,222141.0
2024-01-12 14:50:00,81.13,81.16,81.12,81.16,182160.0,76.1675,76.1956,76.1581,76.1956,182160.0
2024-01-12 15:00:00,81.16,81.17,81.13,81.13,131491.0,76.1956,76.205,76.1675,76.1675,131491.0
2024-01-12 15:10:00,81.14,81.15,81.13,81.15,138709.0,76.1769,76.1863,76.1675,76.1863,138709.0
2024-01-12 15:20:00,81.15,81.16,81.13,81.15,125645.0,76.1863,76.1956,76.1675,76.1863,125645.0
2024-01-12 15:30:00,81.15,81.17,81.13,81.16,342556.0,76.1863,76.205,76.1675,76.1956,342556.0
2024-01-12 15:40:00,81.16,81.16,81.11,81.13,156935.0,76.1956,76.1956,76.1487,76.1675,156935.0
2024-01-12 15:50:00,81.13,81.17,81.12,81.16,2355625.0,76.1675,76.205,76.1581,76.1956,2355625.0
2024-01-16 09:30:00,80.94,80.94,80.8,80.81,485658.0,75.9891,75.9891,75.8577,75.8671,485658.0
2024-01-16 09:40:00,80.81,80.82,80.77,80.78,4279547.0,75.8671,75.8764,75.8295,75.8389,4279547.0
2024-01-16 09:50:00,80.79,80.81,80.75,80.81,211914.0,75.8483,75.8671,75.8107,75.8671,211914.0
2024-01-16 10:00:00,80.81,80.9,80.8,80.9,247623.0,75.8671,75.9516,75.8577,75.9516,247623.0
2024-01-16 10:10:00,80.9,80.91,80.88,80.89,100737.0,75.9516,75.9609,75.9328,75.9422,100737.0
2024-01-16 10:20:00,80.88,80.94,80.88,80.92,54613.0,75.9328,75.9891,75.9328,75.9703,54613.0
2024-01-16 10:30:00,80.92,80.93,80.86,80.89,2216984.0,75.9703,75.9797,75.914,75.9422,2216984.0
2024-01-16 10:40:00,80.89,80.92,80.88,80.9,206497.0,75.9422,75.9703,75.9328,75.9516,206497.0
2024-01-16 10:50:00,80.89,80.93,80.85,80.86,243680.0,75.9422,75.9797,75.9046,75.914,243680.0
2024-01-16 11:00:00,80.85,80.85,80.59,80.66,492133.0,75.9046,75.9046,75.6605,75.7262,492133.0
2024-01-16 11:10:00,80.66,80.73,80.59,80.7,2251332.0,75.7262,75.792,75.6605,75.7638,2251332.0
2024-01-16 11:20:00,80.71,80.81,80.7,80.75,174155.0,75.7732,75.8671,75.7638,75.8107,174155.0
2024-01-16 11:30:00,80.74,80.78,80.68,80.69,359043.0,75.8013,75.8389,75.745,75.7544,359043.0
2024-01-16 11:40:00,80.68,80.71,80.67,80.69,68709.0,75.745,75.7732,75.7356,75.7544,68709.0
2024-01-16 11:50:00,80.69,80.71,80.67,80.68,91283.0,75.7544,75.7732,75.7356,75.745,91283.0
2024-01-16 12:00:00,80.68,80.7,80.6,80.6,2090734.0,75.745,75.7638,75.6699,75.6699,2090734.0
2024-01-16 12:10:00,80.61,80.62,80.55,80.55,105093.0,75.6793,75.6887,75.623,75.623,105093.0
2024-01-16 12:20:00,80.56,80.58,80.51,80.51,73300.0,75.6323,75.6511,75.5854,75.5854,73300.0
2024-01-16 12:30:00,80.5,80.51,80.47,80.51,177088.0,75.576,75.5854,75.5479,75.5854,177088.0
2024-01-16 12:40:00,80.51,80.52,80.46,80.47,140197.0,75.5854,75.5948,75.5385,75.5479,140197.0
2024-01-16 12:50:00,80.47,80.5,80.45,80.45,169570.0,75.5479,75.576,75.5291,75.5291,169570.0
2024-01-16 13:00:00,80.45,80.48,80.45,80.48,69352.0,75.5291,75.5572,75.5291,75.5572,69352.0
2024-01-16 13:10:00,80.48,80.51,80.46,80.5,73723.0,75.5572,75.5854,75.5385,75.576,73723.0
2024-01-16 13:20:00,80.5,80.51,80.48,80.51,85865.0,75.576,75.5854,75.5572,75.5854,85865.0
2024-01-16 13:30:00,80.51,80.55,80.5,80.52,58210.0,75.5854,75.623,75.576,75.5948,58210.0
2024-01-16 13:40:00,80.52,80.53,80.47,80.48,146287.0,75.5948,75.6042,75.5479,75.5572,146287.0
2024-01-16 13:50:00,80.49,80.53,80.47,80.52,146940.0,75.5666,75.6042,75.5479,75.5948,146940.0
2024-01-16 14:00:00,80.52,80.54,80.5,80.51,191430.0,75.5948,75.6136,75.576,75.5854,191430.0
2024-01-16 14:10:00,80.51,80.53,80.49,80.5,72689.0,75.5854,75.6042,75.5666,75.576,72689.0
2024-01-16 14:20:00,80.5,80.54,80.49,80.52,75096.0,75.576,75.6136,75.5666,75.5948,75096.0
2024-01-16 14:30:00,80.52,80.54,80.51,80.53,138032.0,75.5948,75.6136,75.5854,75.6042,138032.0
2024-01-16 14:40:00,80.53,80.57,80.51,80.57,85230.0,75.6042,75.6417,75.5854,75.6417,85230.0
2024-01-16 14:50:00,80.56,80.59,80.55,80.56,80622.0,75.6323,75.6605,75.623,75.6323,80622.0
2024-01-16 15:00:00,80.56,80.58,80.52,80.53,329653.0,75.6323,75.6511,75.5948,75.6042,329653.0
2024-01-16 15:10:00,80.54,80.59,80.53,80.59,855636.0,75.6136,75.6605,75.6042,75.6605,855636.0
2024-01-16 15:20:00,80.59,80.59,80.56,80.58,147287.0,75.6605,75.6605,75.6323,75.6511,147287.0
2024-01-16 15:30:00,80.58,80.59,80.55,80.59,294603.0,75.6511,75.6605,75.623,75.6605,294603.0
2024-01-16 15:40:00,80.59,80.6,80.55,80.57,246210.0,75.6605,75.6699,75.623,75.6417,246210.0
2024-01-16 15:50:00,80.57,80.6,80.56,80.58,749320.0,75.6417,75.6699,75.6323,75.6511,749320.0
2024-01-17 09:30:00,80.38,80.38,80.22,80.22,187464.0,75.4634,75.4634,75.3131,75.3131,187464.0
2024-01-17 09:40:00,80.22,80.23,80.17,80.18,189545.0,75.3131,75.3225,75.2662,75.2756,189545.0
2024-01-17 09:50:00,80.18,80.2,80.16,80.17,2323386.0,75.2756,75.2944,75.2568,75.2662,2323386.0
2024-01-17 10:00:00,80.16,80.24,80.15,80.23,339703.0,75.2568,75.3319,75.2474,75.3225,339703.0
2024-01-17 10:10:00,80.23,80.25,80.18,80.2,145239.0,75.3225,75.3413,75.2756,75.2944,145239.0
2024-01-17 10:20:00,80.2,80.21,80.16,80.17,222558.0,75.2944,75.3038,75.2568,75.2662,222558.0
2024-01-17 10:30:00,80.17,80.22,80.14,80.21,178210.0,75.2662,75.3131,75.238,75.3038,178210.0
2024-01-17 10:40:00,80.22,80.26,80.19,80.25,43370.0,75.3131,75.3507,75.285,75.3413,43370.0
2024-01-17 10:50:00,80.25,80.27,80.23,80.26,112633.0,75.3413,75.3601,75.3225,75.3507,112633.0
2024-01-17 11:00:00,80.26,80.31,80.26,80.3,73601.0,75.3507,75.3976,75.3507,75.3883,73601.0
2024-01-17 11:10:00,80.29,80.29,80.24,80.27,53499.0,75.3789,75.3789,75.3319,75.3601,53499.0
2024-01-17 11:20:00,80.27,80.32,80.26,80.31,31849.0,75.3601,75.407,75.3507,75.3976,31849.0
2024-01-17 11:30:00,80.31,80.36,80.3,80.34,112286.0,75.3976,75.4446,75.3883,75.4258,112286.0
2024-01-17 11:40:00,80.34,80.35,80.29,80.31,141804.0,75.4258,75.4352,75.3789,75.3976,141804.0
2024-01-17 11:50:00,80.31,80.36,80.29,80.33,116588.0,75.3976,75.4446,75.3789,75.4164,116588.0
2024-01-17 12:00:00,80.33,80.35,80.31,80.34,99843.0,75.4164,75.4352,75.3976,75.4258,99843.0
2024-01-17 12:10:00,80.33,80.35,80.32,80.33,89490.0,75.4164,75.4352,75.407,75.4164,89490.0
2024-01-17 12:20:00,80.33,80.33,80.28,80.31,72397.0,75.4164,75.4164,75.3695,75.3976,72397.0
2024-01-17 12:30:00,80.31,80.36,80.3,80.35,194139.0,75.3976,75.4446,75.3883,75.4352,194139.0
2024-01-17 12:40:00,80.35,80.38,80.34,80.37,322014.0,75.4352,75.4634,75.4258,75.454,322014.0
2024-01-17 12:50:00,80.37,80.39,80.36,80.38,85032.0,75.454,75.4727,75.4446,75.4634,85032.0
2024-01-17 13:00:00,80.38,80.41,80.32,80.34,321139.0,75.4634,75.4915,75.407,75.4258,321139.0
2024-01-17 13:10:00,80.34,80.35,80.29,80.29,202709.0,75.4258,75.4352,75.3789,75.3789,202709.0
2024-01-17 13:20:00,80.29,80.3,80.27,80.28,72760.0,75.3789,75.3883,75.3601,75.3695,72760.0
2024-01-17 13:30:00,80.29,80.31,80.27,80.28,77336.0,75.3789,75.3976,75.3601,75.3695,77336.0
2024-01-17 13:40:00,80.28,80.28,80.25,80.26,159842.0,75.3695,75.3695,75.3413,75.3507,159842.0
2024-01-17 13:50:00,80.26,80.3,80.25,80.27,144080.0,75.3507,75.3883,75.3413,75.3601,144080.0
2024-01-17 14:00:00,80.28,80.31,80.27,80.28,371146.0,75.3695,75.3976,75.3601,75.3695,371146.0
2024-01-17 14:10:00,80.28,80.29,80.25,80.28,228403.0,75.3695,75.3789,75.3413,75.3695,228403.0
2024-01-17 14:20:00,80.28,80.31,80.28,80.3,77568.0,75.3695,75.3976,75.3695,75.3883,77568.0
2024-01-17 14:30:00,80.3,80.31,80.27,80.3,549578.0,75.3883,75.3976,75.3601,75.3883,549578.0
2024-01-17 14:40:00,80.31,80.37,80.3,80.36,59836.0,75.3976,75.454,75.3883,75.4446,59836.0
2024-01-17 14:50:00,80.35,80.37,80.33,80.34,128086.0,75.4352,75.454,75.4164,75.4258,128086.0
2024-01-17 15:00:00,80.35,80.36,80.32,80.34,752535.0,75.4352,75.4446,75.407,75.4258,752535.0
2024-01-17 15:10:00,80.35,80.39,80.35,80.36,594116.0,75.4352,75.4727,75.4352,75.4446,594116.0
2024-01-17 15:20:00,80.36,80.37,80.34,80.35,93563.0,75.4446,75.454,75.4258,75.4352,93563.0
2024-01-17 15:30:00,80.34,80.36,80.33,80.34,94310.0,75.4258,75.4446,75.4164,75.4258,94310.0
2024-01-17 15:40:00,80.34,80.37,80.34,80.35,118890.0,75.4258,75.454,75.4258,75.4352,118890.0
2024-01-17 15:50:00,80.35,80.37,80.31,80.32,350672.0,75.4352,75.454,75.3976,75.407,350672.0
2024-01-18 09:30:00,80.43,80.47,80.37,80.38,144001.0,75.5103,75.5479,75.454,75.4634,144001.0
2024-01-18 09:40:00,80.37,80.37,80.32,80.35,143001.0,75.454,75.454,75.407,75.4352,143001.0
2024-01-18 09:50:00,80.36,80.4,80.34,80.39,167048.0,75.4446,75.4821,75.4258,75.4727,167048.0
2024-01-18 10:00:00,80.4,80.41,80.36,80.37,358148.0,75.4821,75.4915,75.4446,75.454,358148.0
2024-01-18 10:10:00,80.36,80.43,80.34,80.41,120344.0,75.4446,75.5103,75.4258,75.4915,120344.0
2024-01-18 10:20:00,80.41,80.42,80.38,80.42,254665.0,75.4915,75.5009,75.4634,75.5009,254665.0
2024-01-18 10:30:00,80.41,80.45,80.4,80.44,102636.0,75.4915,75.5291,75.4821,75.5197,102636.0
2024-01-18 10:40:00,80.43,80.43,80.37,80.39,149976.0,75.5103,75.5103,75.454,75.4727,149976.0
2024-01-18 10:50:00,80.38,80.39,80.34,80.36,108581.0,75.4634,75.4727,75.4258,75.4446,108581.0
2024-01-18 11:00:00,80.36,80.36,80.34,80.35,528902.0,75.4446,75.4446,75.4258,75.4352,528902.0
2024-01-18 11:10:00,80.36,80.38,80.34,80.36,341404.0,75.4446,75.4634,75.4258,75.4446,341404.0
2024-01-18 11:20:00,80.36,80.4,80.35,80.38,82407.0,75.4446,75.4821,75.4352,75.4634,82407.0
2024-01-18 11:30:00,80.38,80.4,80.36,80.36,111243.0,75.4634,75.4821,75.4446,75.4446,111243.0
2024-01-18 11:40:00,80.37,80.37,80.26,80.27,86771.0,75.454,75.454,75.3507,75.3601,86771.0
2024-01-18 11:50:00,80.27,80.29,80.25,80.27,121787.0,75.3601,75.3789,75.3413,75.3601,121787.0
2024-01-18 12:00:00,80.27,80.28,80.22,80.23,103854.0,75.3601,75.3695,75.3131,75.3225,103854.0
2024-01-18 12:10:00,80.24,80.25,80.21,80.23,64257.0,75.3319,75.3413,75.3038,75.3225,64257.0
2024-01-18 12:20:00,80.23,80.25,80.21,80.24,79436.0,75.3225,75.3413,75.3038,75.3319,79436.0
2024-01-18 12:30:00,80.25,80.28,80.23,80.28,204540.0,75.3413,75.3695,75.3225,75.3695,204540.0
2024-01-18 12:40:00,80.27,80.28,80.25,80.25,68663.0,75.3601,75.3695,75.3413,75.3413,68663.0
2024-01-18 12:50:00,80.26,80.27,80.24,80.26,101716.0,75.3507,75.3601,75.3319,75.3507,101716.0
2024-01-18 13:00:00,80.26,80.33,80.25,80.33,247808.0,75.3507,75.4164,75.3413,75.4164,247808.0
2024-01-18 13:10:00,80.33,80.34,80.3,80.31,291603.0,75.4164,75.4258,75.3883,75.3976,291603.0
2024-01-18 13:20:00,80.31,80.34,80.31,80.32,211468.0,75.3976,75.4258,75.3976,75.407,211468.0
2024-01-18 13:30:00,80.33,80.35,80.32,80.34,137369.0,75.4164,75.4352,75.407,75.4258,137369.0
2024-01-18 13:40:00,80.34,80.36,80.34,80.34,101000.0,75.4258,75.4446,75.4258,75.4258,101000.0
2024-01-18 13:50:00,80.34,80.35,80.32,80.33,116967.0,75.4258,75.4352,75.407,75.4164,116967.0
2024-01-18 14:00:00,80.32,80.33,80.29,80.32,90755.0,75.407,75.4164,75.3789,75.407,90755.0
2024-01-18 14:10:00,80.31,80.34,80.31,80.33,154476.0,75.3976,75.4258,75.3976,75.4164,154476.0
2024-01-18 14:20:00,80.33,80.35,80.31,80.34,255274.0,75.4164,75.4352,75.3976,75.4258,255274.0
2024-01-18 14:30:00,80.34,80.37,80.3,80.32,110230.0,75.4258,75.454,75.3883,75.407,110230.0
2024-01-18 14:40:00,80.32,80.32,80.28,80.28,114857.0,75.407,75.407,75.3695,75.3695,114857.0
2024-01-18 14:50:00,80.28,80.32,80.28,80.29,156562.0,75.3695,75.407,75.3695,75.3789,156562.0
2024-01-18 15:00:00,80.29,80.29,80.26,80.29,544172.0,75.3789,75.3789,75.3507,75.3789,544172.0
2024-01-18 15:10:00,80.29,80.29,80.25,80.28,134985.0,75.3789,75.3789,75.3413,75.3695,134985.0
2024-01-18 15:20:00,80.28,80.3,80.25,80.28,456559.0,75.3695,75.3883,75.3413,75.3695,456559.0
2024-01-18 15:30:00,80.28,80.3,80.27,80.28,150924.0,75.3695,75.3883,75.3601,75.3695,150924.0
2024-01-18 15:40:00,80.29,80.29,80.26,80.27,144939.0,75.3789,75.3789,75.3507,75.3601,144939.0
2024-01-18 15:50:00,80.27,80.28,80.26,80.27,187582.0,75.3601,75.3695,75.3507,75.3601,187582.0
2024-01-19 09:30:00,80.26,80.26,80.1,80.11,425820.0,75.3507,75.3507,75.2005,75.2099,425820.0
2024-01-19 09:40:00,80.12,80.12,80.04,80.07,211876.0,75.2193,75.2193,75.1442,75.1723,211876.0
2024-01-19 09:50:00,80.08,80.19,80.08,80.17,94989.0,75.1817,75.285,75.1817,75.2662,94989.0
2024-01-19 10:00:00,80.18,80.21,80.01,80.03,178340.0,75.2756,75.3038,75.116,75.1348,178340.0
2024-01-19 10:10:00,80.03,80.07,79.99,80.06,85049.0,75.1348,75.1723,75.0972,75.1629,85049.0
2024-01-19 10:20:00,80.06,80.11,80.05,80.09,128874.0,75.1629,75.2099,75.1535,75.1911,128874.0
2024-01-19 10:30:00,80.09,80.12,80.05,80.12,323642.0,75.1911,75.2193,75.1535,75.2193,323642.0
2024-01-19 10:40:00,80.12,80.15,80.1,80.11,96455.0,75.2193,75.2474,75.2005,75.2099,96455.0
2024-01-19 10:50:00,80.1,80.19,80.09,80.17,1019943.0,75.2005,75.285,75.1911,75.2662,1019943.0
2024-01-19 11:00:00,80.17,80.21,80.16,80.19,118288.0,75.2662,75.3038,75.2568,75.285,118288.0
2024-01-19 11:10:00,80.19,80.2,80.16,80.18,101294.0,75.285,75.2944,75.2568,75.2756,101294.0
2024-01-19 11:20:00,80.17,80.17,80.13,80.16,96936.0,75.2662,75.2662,75.2287,75.2568,96936.0
2024-01-19 11:30:00,80.16,80.19,80.11,80.12,185118.0,75.2568,75.285,75.2099,75.2193,185118.0
2024-01-19 11:40:00,80.12,80.13,80.09,80.11,69358.0,75.2193,75.2287,75.1911,75.2099,69358.0
2024-01-19 11:50:00,80.1,80.15,80.1,80.13,88835.0,75.2005,75.2474,75.2005,75.2287,88835.0
2024-01-19 12:00:00,80.14,80.15,80.1,80.11,57037.0,75.238,75.2474,75.2005,75.2099,57037.0
2024-01-19 12:10:00,80.1,80.16,80.1,80.16,58727.0,75.2005,75.2568,75.2005,75.2568,58727.0
2024-01-19 12:20:00,80.16,80.22,80.15,80.22,47496.0,75.2568,75.3131,75.2474,75.3131,47496.0
2024-01-19 12:30:00,80.21,80.22,80.18,80.19,57349.0,75.3038,75.3131,75.2756,75.285,57349.0
2024-01-19 12:40:00,80.19,80.21,80.17,80.2,74013.0,75.285,75.3038,75.2662,75.2944,74013.0
2024-01-19 12:50:00,80.2,80.24,80.19,80.23,57372.0,75.2944,75.3319,75.285,75.3225,57372.0
2024-01-19 13:00:00,80.23,80.23,80.19,80.19,144058.0,75.3225,75.3225,75.285,75.285,144058.0
2024-01-19 13:10:00,80.19,80.21,80.17,80.18,459875.0,75.285,75.3038,75.2662,75.2756,459875.0
2024-01-19 13:20:00,80.18,80.21,80.18,80.19,54205.0,75.2756,75.3038,75.2756,75.285,54205.0
2024-01-19 13:30:00,80.2,80.2,80.18,80.19,59351.0,75.2944,75.2944,75.2756,75.285,59351.0
2024-01-19 13:40:00,80.2,80.2,80.18,80.18,79106.0,75.2944,75.2944,75.2756,75.2756,79106.0
2024-01-19 13:50:00,80.19,80.2,80.17,80.19,111851.0,75.285,75.2944,75.2662,75.285,111851.0
2024-01-19 14:00:00,80.19,80.21,80.18,80.21,279471.0,75.285,75.3038,75.2756,75.3038,279471.0
2024-01-19 14:10:00,80.2,80.22,80.2,80.2,83403.0,75.2944,75.3131,75.2944,75.2944,83403.0
2024-01-19 14:20:00,80.2,80.23,80.19,80.22,91632.0,75.2944,75.3225,75.285,75.3131,91632.0
2024-01-19 14:30:00,80.21,80.23,80.2,80.22,110582.0,75.3038,75.3225,75.2944,75.3131,110582.0
2024-01-19 14:40:00,80.22,80.23,80.22,80.23,99183.0,75.3131,75.3225,75.3131,75.3225,99183.0
2024-01-19 14:50:00,80.23,80.26,80.2,80.22,135407.0,75.3225,75.3507,75.2944,75.3131,135407.0
2024-01-19 15:00:00,80.22,80.25,80.21,80.23,275819.0,75.3131,75.3413,75.3038,75.3225,275819.0
2024-01-19 15:10:00,80.23,80.25,80.21,80.23,1032476.0,75.3225,75.3413,75.3038,75.3225,1032476.0
2024-01-19 15:20:00,80.23,80.24,80.22,80.22,168049.0,75.3225,75.3319,75.3131,75.3131,168049.0
2024-01-19 15:30:00,80.23,80.24,80.21,80.23,414778.0,75.3225,75.3319,75.3038,75.3225,414778.0
2024-01-19 15:40:00,80.23,80.26,80.22,80.25,245393.0,75.3225,75.3507,75.3131,75.3413,245393.0
2024-01-19 15:50:00,80.26,80.3,80.24,80.29,222960.0,75.3507,75.3883,75.3319,75.3789,222960.0
2024-01-22 09:30:00,80.6,80.6,80.53,80.56,194356.0,75.6699,75.6699,75.6042,75.6323,194356.0
2024-01-22 09:40:00,80.56,80.57,80.5,80.55,48289.0,75.6323,75.6417,75.576,75.623,48289.0
2024-01-22 09:50:00,80.56,80.59,80.55,80.58,81215.0,75.6323,75.6605,75.623,75.6511,81215.0
2024-01-22 10:00:00,80.57,80.58,80.51,80.53,142320.0,75.6417,75.6511,75.5854,75.6042,142320.0
2024-01-22 10:10:00,80.53,80.6,80.53,80.59,72700.0,75.6042,75.6699,75.6042,75.6605,72700.0
2024-01-22 10:20:00,80.59,80.59,80.56,80.59,200434.0,75.6605,75.6605,75.6323,75.6605,200434.0
2024-01-22 10:30:00,80.59,80.6,80.55,80.59,136677.0,75.6605,75.6699,75.623,75.6605,136677.0
2024-01-22 10:40:00,80.59,80.6,80.54,80.55,74023.0,75.6605,75.6699,75.6136,75.623,74023.0
2024-01-22 10:50:00,80.55,80.58,80.51,80.52,464991.0,75.623,75.6511,75.5854,75.5948,464991.0
2024-01-22 11:00:00,80.53,80.54,80.51,80.51,98516.0,75.6042,75.6136,75.5854,75.5854,98516.0
2024-01-22 11:10:00,80.51,80.55,80.5,80.55,79168.0,75.5854,75.623,75.576,75.623,79168.0
2024-01-22 11:20:00,80.54,80.55,80.52,80.54,43869.0,75.6136,75.623,75.5948,75.6136,43869.0
2024-01-22 11:30:00,80.54,80.55,80.53,80.55,41793.0,75.6136,75.623,75.6042,75.623,41793.0
2024-01-22 11:40:00,80.54,80.55,80.53,80.55,60342.0,75.6136,75.623,75.6042,75.623,60342.0
2024-01-22 11:50:00,80.55,80.57,80.53,80.56,84492.0,75.623,75.6417,75.6042,75.6323,84492.0
2024-01-22 12:00:00,80.56,80.56,80.49,80.5,454350.0,75.6323,75.6323,75.5666,75.576,454350.0
2024-01-22 12:10:00,80.5,80.52,80.49,80.52,65070.0,75.576,75.5948,75.5666,75.5948,65070.0
2024-01-22 12:20:00,80.52,80.53,80.5,80.51,161481.0,75.5948,75.6042,75.576,75.5854,161481.0
2024-01-22 12:30:00,80.52,80.54,80.5,80.51,64222.0,75.5948,75.6136,75.576,75.5854,64222.0
2024-01-22 12:40:00,80.52,80.52,80.5,80.51,69707.0,75.5948,75.5948,75.576,75.5854,69707.0
2024-01-22 12:50:00,80.51,80.53,80.49,80.52,90003.0,75.5854,75.6042,75.5666,75.5948,90003.0
2024-01-22 13:00:00,80.52,80.52,80.48,80.5,156859.0,75.5948,75.5948,75.5572,75.576,156859.0
2024-01-22 13:10:00,80.5,80.51,80.48,80.49,92972.0,75.576,75.5854,75.5572,75.5666,92972.0
2024-01-22 13:20:00,80.49,80.5,80.47,80.48,205271.0,75.5666,75.576,75.5479,75.5572,205271.0
2024-01-22 13:30:00,80.48,80.5,80.47,80.47,176390.0,75.5572,75.576,75.5479,75.5479,176390.0
2024-01-22 13:40:00,80.47,80.48,80.44,80.45,44845.0,75.5479,75.5572,75.5197,75.5291,44845.0
2024-01-22 13:50:00,80.45,80.46,80.44,80.46,41888.0,75.5291,75.5385,75.5197,75.5385,41888.0
2024-01-22 14:00:00,80.46,80.47,80.44,80.45,240664.0,75.5385,75.5479,75.5197,75.5291,240664.0
2024-01-22 14:10:00,80.45,80.45,80.42,80.42,52895.0,75.5291,75.5291,75.5009,75.5009,52895.0
2024-01-22 14:20:00,80.42,80.47,80.42,80.45,67051.0,75.5009,75.5479,75.5009,75.5291,67051.0
2024-01-22 14:30:00,80.45,80.47,80.45,80.45,105899.0,75.5291,75.5479,75.5291,75.5291,105899.0
2024-01-22 14:40:00,80.45,80.48,80.45,80.46,172122.0,75.5291,75.5572,75.5291,75.5385,172122.0
2024-01-22 14:50:00,80.47,80.49,80.46,80.48,203426.0,75.5479,75.5666,75.5385,75.5572,203426.0
2024-01-22 15:00:00,80.49,80.5,80.46,80.47,59128.0,75.5666,75.576,75.5385,75.5479,59128.0
2024-01-22 15:10:00,80.46,80.47,80.45,80.45,43869.0,75.5385,75.5479,75.5291,75.5291,43869.0
2024-01-22 15:20:00,80.45,80.47,80.44,80.45,331069.0,75.5291,75.5479,75.5197,75.5291,331069.0
2024-01-22 15:30:00,80.45,80.46,80.44,80.45,176295.0,75.5291,75.5385,75.5197,75.5291,176295.0
2024-01-22 15:40:00,80.46,80.47,80.44,80.45,106276.0,75.5385,75.5479,75.5197,75.5291,106276.0
2024-01-22 15:50:00,80.44,80.48,80.44,80.46,146238.0,75.5197,75.5572,75.5197,75.5385,146238.0
2024-01-23 09:30:00,80.33,80.38,80.29,80.33,130780.0,75.4164,75.4634,75.3789,75.4164,130780.0
2024-01-23 09:40:00,80.32,80.35,80.29,80.33,138139.0,75.407,75.4352,75.3789,75.4164,138139.0
2024-01-23 09:50:00,80.33,80.35,80.3,80.31,213251.0,75.4164,75.4352,75.3883,75.3976,213251.0
2024-01-23 10:00:00,80.32,80.34,80.3,80.33,105759.0,75.407,75.4258,75.3883,75.4164,105759.0
2024-01-23 10:10:00,80.34,80.34,80.3,80.32,243850.0,75.4258,75.4258,75.3883,75.407,243850.0
2024-01-23 10:20:00,80.31,80.33,80.3,80.33,166412.0,75.3976,75.4164,75.3883,75.4164,166412.0
2024-01-23 10:30:00,80.33,80.33,80.29,80.31,152619.0,75.4164,75.4164,75.3789,75.3976,152619.0
2024-01-23 10:40:00,80.31,80.32,80.27,80.3,58546.0,75.3976,75.407,75.3601,75.3883,58546.0
2024-01-23 10:50:00,80.29,80.31,80.25,80.27,262533.0,75.3789,75.3976,75.3413,75.3601,262533.0
2024-01-23 11:00:00,80.28,80.32,80.26,80.31,87623.0,75.3695,75.407,75.3507,75.3976,87623.0
2024-01-23 11:10:00,80.31,80.33,80.25,80.26,98790.0,75.3976,75.4164,75.3413,75.3507,98790.0
2024-01-23 11:20:00,80.26,80.29,80.24,80.26,77546.0,75.3507,75.3789,75.3319,75.3507,77546.0
2024-01-23 11:30:00,80.25,80.27,80.24,80.25,107726.0,75.3413,75.3601,75.3319,75.3413,107726.0
2024-01-23 11:40:00,80.25,80.29,80.25,80.27,111299.0,75.3413,75.3789,75.3413,75.3601,111299.0
2024-01-23 11:50:00,80.26,80.28,80.25,80.26,43001.0,75.3507,75.3695,75.3413,75.3507,43001.0
2024-01-23 12:00:00,80.26,80.28,80.26,80.28,57629.0,75.3507,75.3695,75.3507,75.3695,57629.0
2024-01-23 12:10:00,80.28,80.28,80.26,80.26,43295.0,75.3695,75.3695,75.3507,75.3507,43295.0
2024-01-23 12:20:00,80.27,80.29,80.25,80.28,66901.0,75.3601,75.3789,75.3413,75.3695,66901.0
2024-01-23 12:30:00,80.27,80.27,80.23,80.24,83939.0,75.3601,75.3601,75.3225,75.3319,83939.0
2024-01-23 12:40:00,80.24,80.26,80.23,80.25,34241.0,75.3319,75.3507,75.3225,75.3413,34241.0
2024-01-23 12:50:00,80.26,80.27,80.24,80.27,367632.0,75.3507,75.3601,75.3319,75.3601,367632.0
2024-01-23 13:00:00,80.27,80.28,80.24,80.25,113627.0,75.3601,75.3695,75.3319,75.3413,113627.0
2024-01-23 13:10:00,80.24,80.27,80.24,80.27,70863.0,75.3319,75.3601,75.3319,75.3601,70863.0
2024-01-23 13:20:00,80.26,80.28,80.24,80.25,87582.0,75.3507,75.3695,75.3319,75.3413,87582.0
2024-01-23 13:30:00,80.25,80.26,80.24,80.24,114850.0,75.3413,75.3507,75.3319,75.3319,114850.0
2024-01-23 13:40:00,80.25,80.26,80.22,80.24,62242.0,75.3413,75.3507,75.3131,75.3319,62242.0
2024-01-23 13:50:00,80.23,80.24,80.2,80.22,183375.0,75.3225,75.3319,75.2944,75.3131,183375.0
2024-01-23 14:00:00,80.23,80.24,80.21,80.23,51679.0,75.3225,75.3319,75.3038,75.3225,51679.0
2024-01-23 14:10:00,80.24,80.27,80.23,80.25,118519.0,75.3319,75.3601,75.3225,75.3413,118519.0
2024-01-23 14:20:00,80.25,80.28,80.24,80.28,42049.0,75.3413,75.3695,75.3319,75.3695,42049.0
2024-01-23 14:30:00,80.28,80.3,80.26,80.29,101974.0,75.3695,75.3883,75.3507,75.3789,101974.0
2024-01-23 14:40:00,80.29,80.3,80.26,80.27,93533.0,75.3789,75.3883,75.3507,75.3601,93533.0
2024-01-23 14:50:00,80.28,80.28,80.24,80.25,224181.0,75.3695,75.3695,75.3319,75.3413,224181.0
2024-01-23 15:00:00,80.25,80.3,80.24,80.3,156202.0,75.3413,75.3883,75.3319,75.3883,156202.0
2024-01-23 15:10:00,80.3,80.32,80.28,80.29,176746.0,75.3883,75.407,75.3695,75.3789,176746.0
2024-01-23 15:20:00,80.29,80.3,80.26,80.27,100222.0,75.3789,75.3883,75.3507,75.3601,100222.0
2024-01-23 15:30:00,80.26,80.27,80.24,80.26,138469.0,75.3507,75.3601,75.3319,75.3507,138469.0
2024-01-23 15:40:00,80.27,80.3,80.26,80.3,290572.0,75.3601,75.3883,75.3507,75.3883,290572.0
2024-01-23 15:50:00,80.3,80.34,80.29,80.31,571088.0,75.3883,75.4258,75.3789,75.3976,571088.0
2024-01-24 09:30:00,80.58,80.66,80.58,80.61,294414.0,75.6511,75.7262,75.6511,75.6793,294414.0
2024-01-24 09:40:00,80.61,80.62,80.44,80.44,254331.0,75.6793,75.6887,75.5197,75.5197,254331.0
2024-01-24 09:50:00,80.43,80.5,80.42,80.45,209351.0,75.5103,75.576,75.5009,75.5291,209351.0
2024-01-24 10:00:00,80.45,80.48,80.38,80.44,81720.0,75.5291,75.5572,75.4634,75.5197,81720.0
2024-01-24 10:10:00,80.44,80.44,80.39,80.43,68800.0,75.5197,75.5197,75.4727,75.5103,68800.0
2024-01-24 10:20:00,80.42,80.45,80.39,80.45,177298.0,75.5009,75.5291,75.4727,75.5291,177298.0
2024-01-24 10:30:00,80.45,80.48,80.42,80.48,365440.0,75.5291,75.5572,75.5009,75.5572,365440.0
2024-01-24 10:40:00,80.48,80.51,80.45,80.46,126048.0,75.5572,75.5854,75.5291,75.5385,126048.0
2024-01-24 10:50:00,80.45,80.45,80.36,80.41,88278.0,75.5291,75.5291,75.4446,75.4915,88278.0
2024-01-24 11:00:00,80.42,80.46,80.39,80.4,354560.0,75.5009,75.5385,75.4727,75.4821,354560.0
2024-01-24 11:10:00,80.4,80.44,80.35,80.44,85616.0,75.4821,75.5197,75.4352,75.5197,85616.0
2024-01-24 11:20:00,80.44,80.46,80.41,80.42,141481.0,75.5197,75.5385,75.4915,75.5009,141481.0
2024-01-24 11:30:00,80.42,80.44,80.36,80.38,64054.0,75.5009,75.5197,75.4446,75.4634,64054.0
2024-01-24 11:40:00,80.38,80.39,80.33,80.34,66165.0,75.4634,75.4727,75.4164,75.4258,66165.0
2024-01-24 11:50:00,80.34,80.37,80.33,80.37,84536.0,75.4258,75.454,75.4164,75.454,84536.0
2024-01-24 12:00:00,80.37,80.44,80.36,80.44,228891.0,75.454,75.5197,75.4446,75.5197,228891.0
2024-01-24 12:10:00,80.44,80.46,80.42,80.42,112313.0,75.5197,75.5385,75.5009,75.5009,112313.0
2024-01-24 12:20:00,80.43,80.46,80.43,80.44,148663.0,75.5103,75.5385,75.5103,75.5197,148663.0
2024-01-24 12:30:00,80.45,80.48,80.43,80.45,468469.0,75.5291,75.5572,75.5103,75.5291,468469.0
2024-01-24 12:40:00,80.44,80.45,80.43,80.44,71651.0,75.5197,75.5291,75.5103,75.5197,71651.0
2024-01-24 12:50:00,80.43,80.44,80.42,80.43,127183.0,75.5103,75.5197,75.5009,75.5103,127183.0
2024-01-24 13:00:00,80.44,80.45,80.33,80.34,219591.0,75.5197,75.5291,75.4164,75.4258,219591.0
2024-01-24 13:10:00,80.35,80.37,80.33,80.35,161135.0,75.4352,75.454,75.4164,75.4352,161135.0
2024-01-24 13:20:00,80.34,80.36,80.3,80.34,115467.0,75.4258,75.4446,75.3883,75.4258,115467.0
2024-01-24 13:30:00,80.34,80.35,80.3,80.31,121873.0,75.4258,75.4352,75.3883,75.3976,121873.0
2024-01-24 13:40:00,80.3,80.31,80.25,80.26,412046.0,75.3883,75.3976,75.3413,75.3507,412046.0
2024-01-24 13:50:00,80.26,80.29,80.24,80.25,65441.0,75.3507,75.3789,75.3319,75.3413,65441.0
2024-01-24 14:00:00,80.24,80.27,80.24,80.25,216840.0,75.3319,75.3601,75.3319,75.3413,216840.0
2024-01-24 14:10:00,80.25,80.25,80.21,80.23,74912.0,75.3413,75.3413,75.3038,75.3225,74912.0
2024-01-24 14:20:00,80.23,80.23,80.17,80.2,478539.0,75.3225,75.3225,75.2662,75.2944,478539.0
2024-01-24 14:30:00,80.18,80.21,80.18,80.2,95236.0,75.2756,75.3038,75.2756,75.2944,95236.0
2024-01-24 14:40:00,80.21,80.23,80.19,80.22,282161.0,75.3038,75.3225,75.285,75.3131,282161.0
2024-01-24 14:50:00,80.22,80.24,80.2,80.22,55223.0,75.3131,75.3319,75.2944,75.3131,55223.0
2024-01-24 15:00:00,80.22,80.23,80.19,80.19,42216.0,75.3131,75.3225,75.285,75.285,42216.0
2024-01-24 15:10:00,80.19,80.2,80.15,80.18,104127.0,75.285,75.2944,75.2474,75.2756,104127.0
2024-01-24 15:20:00,80.18,80.2,80.16,80.18,174949.0,75.2756,75.2944,75.2568,75.2756,174949.0
2024-01-24 15:30:00,80.18,80.2,80.17,80.2,83276.0,75.2756,75.2944,75.2662,75.2944,83276.0
2024-01-24 15:40:00,80.2,80.21,80.19,80.2,213920.0,75.2944,75.3038,75.285,75.2944,213920.0
2024-01-24 15:50:00,80.2,80.2,80.14,80.17,579307.0,75.2944,75.2944,75.238,75.2662,579307.0
2024-01-25 09:30:00,80.55,80.55,80.41,80.46,539013.0,75.623,75.623,75.4915,75.5385,539013.0
2024-01-25 09:40:00,80.46,80.49,80.41,80.45,100150.0,75.5385,75.5666,75.4915,75.5291,100150.0
2024-01-25 09:50:00,80.45,80.51,80.44,80.5,107619.0,75.5291,75.5854,75.5197,75.576,107619.0
2024-01-25 10:00:00,80.5,80.56,80.46,80.55,125856.0,75.576,75.6323,75.5385,75.623,125856.0
2024-01-25 10:10:00,80.55,80.56,80.51,80.54,125145.0,75.623,75.6323,75.5854,75.6136,125145.0
2024-01-25 10:20:00,80.54,80.59,80.54,80.56,45531.0,75.6136,75.6605,75.6136,75.6323,45531.0
2024-01-25 10:30:00,80.57,80.59,80.53,80.55,66260.0,75.6417,75.6605,75.6042,75.623,66260.0
2024-01-25 10:40:00,80.55,80.57,80.51,80.51,505408.0,75.623,75.6417,75.5854,75.5854,505408.0
2024-01-25 10:50:00,80.51,80.54,80.49,80.53,295205.0,75.5854,75.6136,75.5666,75.6042,295205.0
2024-01-25 11:00:00,80.53,80.56,80.51,80.54,44563.0,75.6042,75.6323,75.5854,75.6136,44563.0
2024-01-25 11:10:00,80.54,80.55,80.49,80.54,35420.0,75.6136,75.623,75.5666,75.6136,35420.0
2024-01-25 11:20:00,80.54,80.54,80.5,80.52,49967.0,75.6136,75.6136,75.576,75.5948,49967.0
2024-01-25 11:30:00,80.51,80.51,80.48,80.48,180230.0,75.5854,75.5854,75.5572,75.5572,180230.0
2024-01-25 11:40:00,80.48,80.48,80.45,80.47,41700.0,75.5572,75.5572,75.5291,75.5479,41700.0
2024-01-25 11:50:00,80.47,80.48,80.43,80.47,1238662.0,75.5479,75.5572,75.5103,75.5479,1238662.0
2024-01-25 12:00:00,80.47,80.47,80.41,80.45,133232.0,75.5479,75.5479,75.4915,75.5291,133232.0
2024-01-25 12:10:00,80.45,80.5,80.45,80.48,47573.0,75.5291,75.576,75.5291,75.5572,47573.0
2024-01-25 12:20:00,80.48,80.5,80.47,80.5,120557.0,75.5572,75.576,75.5479,75.576,120557.0
2024-01-25 12:30:00,80.49,80.5,80.45,80.46,250143.0,75.5666,75.576,75.5291,75.5385,250143.0
2024-01-25 12:40:00,80.45,80.48,80.43,80.45,122247.0,75.5291,75.5572,75.5103,75.5291,122247.0
2024-01-25 12:50:00,80.45,80.5,80.43,80.49,64924.0,75.5291,75.576,75.5103,75.5666,64924.0
2024-01-25 13:00:00,80.49,80.6,80.47,80.58,174698.0,75.5666,75.6699,75.5479,75.6511,174698.0
2024-01-25 13:10:00,80.57,80.59,80.54,80.55,40966.0,75.6417,75.6605,75.6136,75.623,40966.0
2024-01-25 13:20:00,80.55,80.58,80.54,80.56,79102.0,75.623,75.6511,75.6136,75.6323,79102.0
2024-01-25 13:30:00,80.56,80.58,80.52,80.53,64218.0,75.6323,75.6511,75.5948,75.6042,64218.0
2024-01-25 13:40:00,80.54,80.56,80.52,80.54,60545.0,75.6136,75.6323,75.5948,75.6136,60545.0
2024-01-25 13:50:00,80.54,80.58,80.53,80.55,70597.0,75.6136,75.6511,75.6042,75.623,70597.0
2024-01-25 14:00:00,80.55,80.58,80.54,80.57,89507.0,75.623,75.6511,75.6136,75.6417,89507.0
2024-01-25 14:10:00,80.57,80.59,80.56,80.58,69384.0,75.6417,75.6605,75.6323,75.6511,69384.0
2024-01-25 14:20:00,80.58,80.59,80.56,80.59,53243.0,75.6511,75.6605,75.6323,75.6605,53243.0
2024-01-25 14:30:00,80.59,80.62,80.58,80.6,94408.0,75.6605,75.6887,75.6511,75.6699,94408.0
2024-01-25 14:40:00,80.6,80.61,80.59,80.61,53411.0,75.6699,75.6793,75.6605,75.6793,53411.0
2024-01-25 14:50:00,80.61,80.61,80.58,80.59,87710.0,75.6793,75.6793,75.6511,75.6605,87710.0
2024-01-25 15:00:00,80.59,80.59,80.56,80.57,191787.0,75.6605,75.6605,75.6323,75.6417,191787.0
2024-01-25 15:10:00,80.56,80.6,80.56,80.58,584037.0,75.6323,75.6699,75.6323,75.6511,584037.0
2024-01-25 15:20:00,80.58,80.59,80.56,80.56,253064.0,75.6511,75.6605,75.6323,75.6323,253064.0
2024-01-25 15:30:00,80.57,80.58,80.55,80.56,726266.0,75.6417,75.6511,75.623,75.6323,726266.0
2024-01-25 15:40:00,80.57,80.61,80.56,80.59,499878.0,75.6417,75.6793,75.6323,75.6605,499878.0
2024-01-25 15:50:00,80.59,80.61,80.58,80.59,1021733.0,75.6605,75.6793,75.6511,75.6605,1021733.0
2024-01-26 09:30:00,80.61,80.62,80.56,80.58,177090.0,75.6793,75.6887,75.6323,75.6511,177090.0
2024-01-26 09:40:00,80.56,80.56,80.46,80.48,73298.0,75.6323,75.6323,75.5385,75.5572,73298.0
2024-01-26 09:50:00,80.47,80.49,80.46,80.48,24754.0,75.5479,75.5666,75.5385,75.5572,24754.0
2024-01-26 10:00:00,80.47,80.47,80.42,80.47,49038.0,75.5479,75.5479,75.5009,75.5479,49038.0
2024-01-26 10:10:00,80.47,80.51,80.44,80.46,69507.0,75.5479,75.5854,75.5197,75.5385,69507.0
2024-01-26 10:20:00,80.46,80.48,80.45,80.47,49735.0,75.5385,75.5572,75.5291,75.5479,49735.0
2024-01-26 10:30:00,80.46,80.49,80.45,80.48,132590.0,75.5385,75.5666,75.5291,75.5572,132590.0
2024-01-26 10:40:00,80.48,80.5,80.47,80.48,350787.0,75.5572,75.576,75.5479,75.5572,350787.0
2024-01-26 10:50:00,80.48,80.53,80.48,80.52,40630.0,75.5572,75.6042,75.5572,75.5948,40630.0
2024-01-26 11:00:00,80.53,80.54,80.51,80.52,25694.0,75.6042,75.6136,75.5854,75.5948,25694.0
2024-01-26 11:10:00,80.52,80.54,80.5,80.53,22474.0,75.5948,75.6136,75.576,75.6042,22474.0
2024-01-26 11:20:00,80.54,80.58,80.52,80.57,51274.0,75.6136,75.6511,75.5948,75.6417,51274.0
2024-01-26 11:30:00,80.58,80.59,80.56,80.56,37474.0,75.6511,75.6605,75.6323,75.6323,37474.0
2024-01-26 11:40:00,80.56,80.57,80.55,80.56,33000.0,75.6323,75.6417,75.623,75.6323,33000.0
2024-01-26 11:50:00,80.57,80.58,80.55,80.58,44129.0,75.6417,75.6511,75.623,75.6511,44129.0
2024-01-26 12:00:00,80.57,80.58,80.54,80.57,2034786.0,75.6417,75.6511,75.6136,75.6417,2034786.0
2024-01-26 12:10:00,80.57,80.58,80.56,80.58,24554.0,75.6417,75.6511,75.6323,75.6511,24554.0
2024-01-26 12:20:00,80.58,80.59,80.55,80.57,28050.0,75.6511,75.6605,75.623,75.6417,28050.0
2024-01-26 12:30:00,80.56,80.57,80.52,80.54,74143.0,75.6323,75.6417,75.5948,75.6136,74143.0
2024-01-26 12:40:00,80.54,80.54,80.51,80.53,72752.0,75.6136,75.6136,75.5854,75.6042,72752.0
2024-01-26 12:50:00,80.53,80.53,80.51,80.53,123014.0,75.6042,75.6042,75.5854,75.6042,123014.0
2024-01-26 13:00:00,80.53,80.54,80.51,80.54,186724.0,75.6042,75.6136,75.5854,75.6136,186724.0
2024-01-26 13:10:00,80.53,80.54,80.51,80.52,31205.0,75.6042,75.6136,75.5854,75.5948,31205.0
2024-01-26 13:20:00,80.52,80.53,80.5,80.51,48274.0,75.5948,75.6042,75.576,75.5854,48274.0
2024-01-26 13:30:00,80.51,80.51,80.48,80.48,60771.0,75.5854,75.5854,75.5572,75.5572,60771.0
2024-01-26 13:40:00,80.48,80.49,80.47,80.48,48933.0,75.5572,75.5666,75.5479,75.5572,48933.0
2024-01-26 13:50:00,80.48,80.49,80.45,80.47,44255.0,75.5572,75.5666,75.5291,75.5479,44255.0
2024-01-26 14:00:00,80.47,80.48,80.45,80.45,46346.0,75.5479,75.5572,75.5291,75.5291,46346.0
2024-01-26 14:10:00,80.45,80.47,80.45,80.45,46592.0,75.5291,75.5479,75.5291,75.5291,46592.0
2024-01-26 14:20:00,80.46,80.46,80.43,80.44,57692.0,75.5385,75.5385,75.5103,75.5197,57692.0
2024-01-26 14:30:00,80.44,80.47,80.43,80.47,99895.0,75.5197,75.5479,75.5103,75.5479,99895.0
2024-01-26 14:40:00,80.47,80.47,80.45,80.47,29369.0,75.5479,75.5479,75.5291,75.5479,29369.0
2024-01-26 14:50:00,80.46,80.47,80.44,80.46,92960.0,75.5385,75.5479,75.5197,75.5385,92960.0
2024-01-26 15:00:00,80.46,80.5,80.46,80.49,43775.0,75.5385,75.576,75.5385,75.5666,43775.0
2024-01-26 15:10:00,80.48,80.5,80.48,80.5,76430.0,75.5572,75.576,75.5572,75.576,76430.0
2024-01-26 15:20:00,80.5,80.51,80.48,80.49,48601.0,75.576,75.5854,75.5572,75.5666,48601.0
2024-01-26 15:30:00,80.5,80.51,80.49,80.51,41679.0,75.576,75.5854,75.5666,75.5854,41679.0
2024-01-26 15:40:00,80.51,80.51,80.48,80.49,77706.0,75.5854,75.5854,75.5572,75.5666,77706.0
2024-01-26 15:50:00,80.49,80.49,80.42,80.42,129097.0,75.5666,75.5666,75.5009,75.5009,129097.0
2024-01-29 09:30:00,80.7,80.74,80.7,80.71,125415.0,75.7638,75.8013,75.7638,75.7732,125415.0
2024-01-29 09:40:00,80.71,80.72,80.66,80.67,45020.0,75.7732,75.7826,75.7262,75.7356,45020.0
2024-01-29 09:50:00,80.67,80.71,80.67,80.7,96500.0,75.7356,75.7732,75.7356,75.7638,96500.0
2024-01-29 10:00:00,80.7,80.73,80.68,80.73,56184.0,75.7638,75.792,75.745,75.792,56184.0
2024-01-29 10:10:00,80.72,80.73,80.67,80.67,67513.0,75.7826,75.792,75.7356,75.7356,67513.0
2024-01-29 10:20:00,80.67,80.68,80.6,80.61,229275.0,75.7356,75.745,75.6699,75.6793,229275.0
2024-01-29 10:30:00,80.61,80.68,80.6,80.68,86499.0,75.6793,75.745,75.6699,75.745,86499.0
2024-01-29 10:40:00,80.69,80.71,80.66,80.66,55262.0,75.7544,75.7732,75.7262,75.7262,55262.0
2024-01-29 10:50:00,80.66,80.68,80.65,80.66,44356.0,75.7262,75.745,75.7168,75.7262,44356.0
2024-01-29 11:00:00,80.66,80.68,80.64,80.65,62121.0,75.7262,75.745,75.7075,75.7168,62121.0
2024-01-29 11:10:00,80.64,80.66,80.63,80.65,121747.0,75.7075,75.7262,75.6981,75.7168,121747.0
2024-01-29 11:20:00,80.65,80.68,80.64,80.67,91623.0,75.7168,75.745,75.7075,75.7356,91623.0
2024-01-29 11:30:00,80.67,80.67,80.65,80.66,226130.0,75.7356,75.7356,75.7168,75.7262,226130.0
2024-01-29 11:40:00,80.66,80.68,80.63,80.66,458845.0,75.7262,75.745,75.6981,75.7262,458845.0
2024-01-29 11:50:00,80.66,80.67,80.65,80.67,166482.0,75.7262,75.7356,75.7168,75.7356,166482.0
2024-01-29 12:00:00,80.67,80.67,80.63,80.64,134882.0,75.7356,75.7356,75.6981,75.7075,134882.0
2024-01-29 12:10:00,80.64,80.66,80.63,80.66,330286.0,75.7075,75.7262,75.6981,75.7262,330286.0
2024-01-29 12:20:00,80.66,80.68,80.65,80.66,338814.0,75.7262,75.745,75.7168,75.7262,338814.0
2024-01-29 12:30:00,80.67,80.69,80.66,80.69,37754.0,75.7356,75.7544,75.7262,75.7544,37754.0
2024-01-29 12:40:00,80.69,80.72,80.69,80.7,85181.0,75.7544,75.7826,75.7544,75.7638,85181.0
2024-01-29 12:50:00,80.7,80.72,80.68,80.68,53389.0,75.7638,75.7826,75.745,75.745,53389.0
2024-01-29 13:00:00,80.69,80.7,80.67,80.7,45815.0,75.7544,75.7638,75.7356,75.7638,45815.0
2024-01-29 13:10:00,80.69,80.71,80.69,80.7,39008.0,75.7544,75.7732,75.7544,75.7638,39008.0
2024-01-29 13:20:00,80.7,80.71,80.68,80.7,32632.0,75.7638,75.7732,75.745,75.7638,32632.0
2024-01-29 13:30:00,80.71,80.72,80.68,80.7,77947.0,75.7732,75.7826,75.745,75.7638,77947.0
2024-01-29 13:40:00,80.7,80.71,80.66,80.67,81846.0,75.7638,75.7732,75.7262,75.7356,81846.0
2024-01-29 13:50:00,80.67,80.67,80.65,80.67,31318.0,75.7356,75.7356,75.7168,75.7356,31318.0
2024-01-29 14:00:00,80.67,80.68,80.65,80.68,53264.0,75.7356,75.745,75.7168,75.745,53264.0
2024-01-29 14:10:00,80.67,80.68,80.63,80.65,42791.0,75.7356,75.745,75.6981,75.7168,42791.0
2024-01-29 14:20:00,80.65,80.67,80.64,80.66,532827.0,75.7168,75.7356,75.7075,75.7262,532827.0
2024-01-29 14:30:00,80.65,80.66,80.64,80.66,263104.0,75.7168,75.7262,75.7075,75.7262,263104.0
2024-01-29 14:40:00,80.66,80.68,80.65,80.67,82780.0,75.7262,75.745,75.7168,75.7356,82780.0
2024-01-29 14:50:00,80.66,80.68,80.65,80.66,86679.0,75.7262,75.745,75.7168,75.7262,86679.0
2024-01-29 15:00:00,80.66,80.81,80.66,80.79,772766.0,75.7262,75.8671,75.7262,75.8483,772766.0
2024-01-29 15:10:00,80.79,80.83,80.78,80.81,89598.0,75.8483,75.8858,75.8389,75.8671,89598.0
2024-01-29 15:20:00,80.81,80.84,80.79,80.83,485380.0,75.8671,75.8952,75.8483,75.8858,485380.0
2024-01-29 15:30:00,80.84,80.85,80.74,80.75,452628.0,75.8952,75.9046,75.8013,75.8107,452628.0
2024-01-29 15:40:00,80.75,80.77,80.73,80.76,588532.0,75.8107,75.8295,75.792,75.8201,588532.0
2024-01-29 15:50:00,80.77,80.77,80.72,80.74,455099.0,75.8295,75.8295,75.7826,75.8013,455099.0
2024-01-30 09:30:00,80.89,80.89,80.78,80.79,98965.0,75.9422,75.9422,75.8389,75.8483,98965.0
2024-01-30 09:40:00,80.79,80.83,80.76,80.83,176695.0,75.8483,75.8858,75.8201,75.8858,176695.0
2024-01-30 09:50:00,80.83,80.88,80.82,80.87,224275.0,75.8858,75.9328,75.8764,75.9234,224275.0
2024-01-30 10:00:00,80.87,80.91,80.61,80.66,189179.0,75.9234,75.9609,75.6793,75.7262,189179.0
2024-01-30 10:10:00,80.66,80.68,80.59,80.63,73943.0,75.7262,75.745,75.6605,75.6981,73943.0
2024-01-30 10:20:00,80.63,80.64,80.56,80.61,109399.0,75.6981,75.7075,75.6323,75.6793,109399.0
2024-01-30 10:30:00,80.61,80.64,80.6,80.62,191752.0,75.6793,75.7075,75.6699,75.6887,191752.0
2024-01-30 10:40:00,80.62,80.63,80.6,80.6,106965.0,75.6887,75.6981,75.6699,75.6699,106965.0
2024-01-30 10:50:00,80.6,80.61,80.56,80.59,94220.0,75.6699,75.6793,75.6323,75.6605,94220.0
2024-01-30 11:00:00,80.6,80.62,80.58,80.62,97524.0,75.6699,75.6887,75.6511,75.6887,97524.0
2024-01-30 11:10:00,80.61,80.66,80.61,80.64,120861.0,75.6793,75.7262,75.6793,75.7075,120861.0
2024-01-30 11:20:00,80.64,80.69,80.62,80.69,71288.0,75.7075,75.7544,75.6887,75.7544,71288.0
2024-01-30 11:30:00,80.69,80.72,80.68,80.7,70790.0,75.7544,75.7826,75.745,75.7638,70790.0
2024-01-30 11:40:00,80.71,80.76,80.7,80.75,64150.0,75.7732,75.8201,75.7638,75.8107,64150.0
2024-01-30 11:50:00,80.76,80.76,80.73,80.73,75372.0,75.8201,75.8201,75.792,75.792,75372.0
2024-01-30 12:00:00,80.73,80.75,80.72,80.73,62390.0,75.792,75.8107,75.7826,75.792,62390.0
2024-01-30 12:10:00,80.73,80.75,80.72,80.73,61090.0,75.792,75.8107,75.7826,75.792,61090.0
2024-01-30 12:20:00,80.73,80.74,80.71,80.72,45271.0,75.792,75.8013,75.7732,75.7826,45271.0
2024-01-30 12:30:00,80.72,80.72,80.69,80.7,65017.0,75.7826,75.7826,75.7544,75.7638,65017.0
2024-01-30 12:40:00,80.7,80.71,80.68,80.68,60093.0,75.7638,75.7732,75.745,75.745,60093.0
2024-01-30 12:50:00,80.68,80.69,80.64,80.65,106678.0,75.745,75.7544,75.7075,75.7168,106678.0
2024-01-30 13:00:00,80.65,80.65,80.62,80.65,85275.0,75.7168,75.7168,75.6887,75.7168,85275.0
2024-01-30 13:10:00,80.65,80.66,80.64,80.66,80777.0,75.7168,75.7262,75.7075,75.7262,80777.0
2024-01-30 13:20:00,80.66,80.68,80.65,80.67,198625.0,75.7262,75.745,75.7168,75.7356,198625.0
2024-01-30 13:30:00,80.67,80.68,80.65,80.66,172134.0,75.7356,75.745,75.7168,75.7262,172134.0
2024-01-30 13:40:00,80.66,80.67,80.65,80.65,125772.0,75.7262,75.7356,75.7168,75.7168,125772.0
2024-01-30 13:50:00,80.65,80.67,80.63,80.67,174846.0,75.7168,75.7356,75.6981,75.7356,174846.0
2024-01-30 14:00:00,80.67,80.7,80.66,80.7,66180.0,75.7356,75.7638,75.7262,75.7638,66180.0
2024-01-30 14:10:00,80.7,80.73,80.69,80.71,34840.0,75.7638,75.792,75.7544,75.7732,34840.0
2024-01-30 14:20:00,80.7,80.74,80.69,80.73,131389.0,75.7638,75.8013,75.7544,75.792,131389.0
2024-01-30 14:30:00,80.73,80.77,80.72,80.77,148195.0,75.792,75.8295,75.7826,75.8295,148195.0
2024-01-30 14:40:00,80.77,80.81,80.76,80.8,56192.0,75.8295,75.8671,75.8201,75.8577,56192.0
2024-01-30 14:50:00,80.8,80.81,80.77,80.81,54987.0,75.8577,75.8671,75.8295,75.8671,54987.0
2024-01-30 15:00:00,80.81,80.82,80.78,80.78,32920.0,75.8671,75.8764,75.8389,75.8389,32920.0
2024-01-30 15:10:00,80.78,80.78,80.75,80.75,651424.0,75.8389,75.8389,75.8107,75.8107,651424.0
2024-01-30 15:20:00,80.76,80.76,80.73,80.73,385225.0,75.8201,75.8201,75.792,75.792,385225.0
2024-01-30 15:30:00,80.73,80.77,80.73,80.77,147126.0,75.792,75.8295,75.792,75.8295,147126.0
2024-01-30 15:40:00,80.77,80.79,80.76,80.79,52179.0,75.8295,75.8483,75.8201,75.8483,52179.0
2024-01-30 15:50:00,80.78,80.85,80.78,80.85,1138629.0,75.8389,75.9046,75.8389,75.9046,1138629.0
2024-01-31 09:30:00,81.15,81.32,81.15,81.32,213608.0,76.1863,76.3459,76.1863,76.3459,213608.0
2024-01-31 09:40:00,81.32,81.33,81.26,81.29,525352.0,76.3459,76.3553,76.2895,76.3177,525352.0
2024-01-31 09:50:00,81.3,81.35,81.25,81.28,1354159.0,76.3271,76.374,76.2801,76.3083,1354159.0
2024-01-31 10:00:00,81.28,81.3,81.2,81.2,417920.0,76.3083,76.3271,76.2332,76.2332,417920.0
2024-01-31 10:10:00,81.19,81.21,81.11,81.17,212266.0,76.2238,76.2426,76.1487,76.205,212266.0
2024-01-31 10:20:00,81.16,81.27,81.16,81.26,929452.0,76.1956,76.2989,76.1956,76.2895,929452.0
2024-01-31 10:30:00,81.26,81.27,81.2,81.23,242351.0,76.2895,76.2989,76.2332,76.2614,242351.0
2024-01-31 10:40:00,81.23,81.29,81.23,81.28,296611.0,76.2614,76.3177,76.2614,76.3083,296611.0
2024-01-31 10:50:00,81.27,81.28,81.24,81.25,373271.0,76.2989,76.3083,76.2708,76.2801,373271.0
2024-01-31 11:00:00,81.26,81.29,81.2,81.23,160744.0,76.2895,76.3177,76.2332,76.2614,160744.0
2024-01-31 11:10:00,81.23,81.28,81.22,81.25,351750.0,76.2614,76.3083,76.252,76.2801,351750.0
2024-01-31 11:20:00,81.24,81.26,81.19,81.21,265142.0,76.2708,76.2895,76.2238,76.2426,265142.0
2024-01-31 11:30:00,81.21,81.22,81.16,81.2,1169522.0,76.2426,76.252,76.1956,76.2332,1169522.0
2024-01-31 11:40:00,81.2,81.21,81.14,81.15,1709596.0,76.2332,76.2426,76.1769,76.1863,1709596.0
2024-01-31 11:50:00,81.15,81.17,81.13,81.16,150757.0,76.1863,76.205,76.1675,76.1956,150757.0
2024-01-31 12:00:00,81.16,81.18,81.14,81.18,67775.0,76.1956,76.2144,76.1769,76.2144,67775.0
2024-01-31 12:10:00,81.18,81.21,81.18,81.2,112996.0,76.2144,76.2426,76.2144,76.2332,112996.0
2024-01-31 12:20:00,81.19,81.21,81.18,81.2,39072.0,76.2238,76.2426,76.2144,76.2332,39072.0
2024-01-31 12:30:00,81.2,81.21,81.19,81.2,54281.0,76.2332,76.2426,76.2238,76.2332,54281.0
2024-01-31 12:40:00,81.2,81.22,81.2,81.22,164096.0,76.2332,76.252,76.2332,76.252,164096.0
2024-01-31 12:50:00,81.22,81.24,81.2,81.22,370113.0,76.252,76.2708,76.2332,76.252,370113.0
2024-01-31 13:00:00,81.21,81.21,81.19,81.2,352866.0,76.2426,76.2426,76.2238,76.2332,352866.0
2024-01-31 13:10:00,81.2,81.23,81.2,81.22,419261.0,76.2332,76.2614,76.2332,76.252,419261.0
2024-01-31 13:20:00,81.23,81.25,81.2,81.24,80993.0,76.2614,76.2801,76.2332,76.2708,80993.0
2024-01-31 13:30:00,81.24,81.27,81.2,81.2,159255.0,76.2708,76.2989,76.2332,76.2332,159255.0
2024-01-31 13:40:00,81.2,81.23,81.2,81.23,188824.0,76.2332,76.2614,76.2332,76.2614,188824.0
2024-01-31 13:50:00,81.23,81.24,81.21,81.22,118199.0,76.2614,76.2708,76.2426,76.252,118199.0
2024-01-31 14:00:00,81.27,81.28,80.98,81.07,273673.0,76.2989,76.3083,76.0267,76.1112,273673.0
2024-01-31 14:10:00,81.08,81.15,81.06,81.12,213936.0,76.1205,76.1863,76.1018,76.1581,213936.0
2024-01-31 14:20:00,81.12,81.14,81.06,81.12,107405.0,76.1581,76.1769,76.1018,76.1581,107405.0
2024-01-31 14:30:00,81.13,81.33,81.09,81.3,186422.0,76.1675,76.3553,76.1299,76.3271,186422.0
2024-01-31 14:40:00,81.3,81.33,81.25,81.3,963872.0,76.3271,76.3553,76.2801,76.3271,963872.0
2024-01-31 14:50:00,81.3,81.3,81.2,81.22,167553.0,76.3271,76.3271,76.2332,76.252,167553.0
2024-01-31 15:00:00,81.22,81.23,81.0,81.08,373921.0,76.252,76.2614,76.0454,76.1205,373921.0
2024-01-31 15:10:00,81.08,81.13,80.99,81.09,1511301.0,76.1205,76.1675,76.036,76.1299,1511301.0
2024-01-31 15:20:00,81.1,81.17,81.08,81.08,115408.0,76.1393,76.205,76.1205,76.1205,115408.0
2024-01-31 15:30:00,81.08,81.08,80.97,81.08,708114.0,76.1205,76.1205,76.0173,76.1205,708114.0
2024-01-31 15:40:00,81.08,81.11,81.05,81.09,493177.0,76.1205,76.1487,76.0924,76.1299,493177.0
2024-01-31 15:50:00,81.09,81.18,81.05,81.18,386861.0,76.1299,76.2144,76.0924,76.2144,386861.0
2024-02-01 09:30:00,81.3,81.3,81.2,81.22,596759.0,76.591,76.591,76.4968,76.5156,596759.0
2024-02-01 09:40:00,81.22,81.28,81.2,81.25,354324.0,76.5156,76.5721,76.4968,76.5439,354324.0
2024-02-01 09:50:00,81.24,81.27,81.22,81.26,81303.0,76.5344,76.5627,76.5156,76.5533,81303.0
2024-02-01 10:00:00,81.25,81.26,80.98,81.2,223504.0,76.5439,76.5533,76.2895,76.4968,223504.0
2024-02-01 10:10:00,81.21,81.23,81.13,81.18,106083.0,76.5062,76.525,76.4308,76.4779,106083.0
2024-02-01 10:20:00,81.18,81.25,81.14,81.23,769196.0,76.4779,76.5439,76.4402,76.525,769196.0
2024-02-01 10:30:00,81.23,81.23,81.19,81.21,87229.0,76.525,76.525,76.4873,76.5062,87229.0
2024-02-01 10:40:00,81.21,81.29,81.2,81.26,333587.0,76.5062,76.5815,76.4968,76.5533,333587.0
2024-02-01 10:50:00,81.27,81.31,81.26,81.29,61269.0,76.5627,76.6004,76.5533,76.5815,61269.0
2024-02-01 11:00:00,81.3,81.43,81.29,81.42,105309.0,76.591,76.7134,76.5815,76.704,105309.0
2024-02-01 11:10:00,81.42,81.43,81.32,81.32,496493.0,76.704,76.7134,76.6098,76.6098,496493.0
2024-02-01 11:20:00,81.31,81.35,81.28,81.3,146646.0,76.6004,76.6381,76.5721,76.591,146646.0
2024-02-01 11:30:00,81.3,81.35,81.3,81.34,230751.0,76.591,76.6381,76.591,76.6286,230751.0
2024-02-01 11:40:00,81.35,81.41,81.33,81.34,456815.0,76.6381,76.6946,76.6192,76.6286,456815.0
2024-02-01 11:50:00,81.34,81.37,81.27,81.27,75701.0,76.6286,76.6569,76.5627,76.5627,75701.0
2024-02-01 12:00:00,81.28,81.33,81.27,81.3,113312.0,76.5721,76.6192,76.5627,76.591,113312.0
2024-02-01 12:10:00,81.29,81.31,81.27,81.28,147417.0,76.5815,76.6004,76.5627,76.5721,147417.0
2024-02-01 12:20:00,81.28,81.29,81.24,81.26,349332.0,76.5721,76.5815,76.5344,76.5533,349332.0
2024-02-01 12:30:00,81.26,81.35,81.24,81.31,1175324.0,76.5533,76.6381,76.5344,76.6004,1175324.0
2024-02-01 12:40:00,81.31,81.32,81.28,81.29,423670.0,76.6004,76.6098,76.5721,76.5815,423670.0
2024-02-01 12:50:00,81.3,81.33,81.28,81.29,257093.0,76.591,76.6192,76.5721,76.5815,257093.0
2024-02-01 13:00:00,81.29,81.29,81.24,81.25,90706.0,76.5815,76.5815,76.5344,76.5439,90706.0
2024-02-01 13:10:00,81.26,81.29,81.24,81.25,58795.0,76.5533,76.5815,76.5344,76.5439,58795.0
2024-02-01 13:20:00,81.24,81.28,81.23,81.23,74802.0,76.5344,76.5721,76.525,76.525,74802.0
2024-02-01 13:30:00,81.23,81.31,81.23,81.31,40809.0,76.525,76.6004,76.525,76.6004,40809.0
2024-02-01 13:40:00,81.31,81.31,81.25,81.26,40729.0,76.6004,76.6004,76.5439,76.5533,40729.0
2024-02-01 13:50:00,81.26,81.29,81.25,81.28,61419.0,76.5533,76.5815,76.5439,76.5721,61419.0
2024-02-01 14:00:00,81.28,81.31,81.28,81.31,40382.0,76.5721,76.6004,76.5721,76.6004,40382.0
2024-02-01 14:10:00,81.31,81.34,81.29,81.3,68094.0,76.6004,76.6286,76.5815,76.591,68094.0
2024-02-01 14:20:00,81.3,81.35,81.3,81.34,152825.0,76.591,76.6381,76.591,76.6286,152825.0
2024-02-01 14:30:00,81.34,81.37,81.3,81.37,83638.0,76.6286,76.6569,76.591,76.6569,83638.0
2024-02-01 14:40:00,81.37,81.39,81.34,81.35,134900.0,76.6569,76.6757,76.6286,76.6381,134900.0
2024-02-01 14:50:00,81.36,81.37,81.33,81.34,1393273.0,76.6475,76.6569,76.6192,76.6286,1393273.0
2024-02-01 15:00:00,81.34,81.38,81.33,81.34,327092.0,76.6286,76.6663,76.6192,76.6286,327092.0
2024-02-01 15:10:00,81.34,81.35,81.31,81.34,1169687.0,76.6286,76.6381,76.6004,76.6286,1169687.0
2024-02-01 15:20:00,81.34,81.35,81.28,81.29,1028679.0,76.6286,76.6381,76.5721,76.5815,1028679.0
2024-02-01 15:30:00,81.29,81.31,81.28,81.3,1127818.0,76.5815,76.6004,76.5721,76.591,1127818.0
2024-02-01 15:40:00,81.3,81.3,81.23,81.23,2250725.0,76.591,76.591,76.525,76.525,2250725.0
2024-02-01 15:50:00,81.24,81.3,81.23,81.29,3451412.0,76.5344,76.591,76.525,76.5815,3451412.0
2024-02-02 09:30:00,80.57,80.7,80.57,80.67,167169.0,75.9032,76.0257,75.9032,75.9975,167169.0
2024-02-02 09:40:00,80.67,80.77,80.65,80.72,118621.0,75.9975,76.0917,75.9786,76.0446,118621.0
2024-02-02 09:50:00,80.71,80.72,80.65,80.69,149931.0,76.0351,76.0446,75.9786,76.0163,149931.0
2024-02-02 10:00:00,80.68,80.72,80.64,80.67,1212410.0,76.0069,76.0446,75.9692,75.9975,1212410.0
2024-02-02 10:10:00,80.67,80.69,80.59,80.59,224478.0,75.9975,76.0163,75.9221,75.9221,224478.0
2024-02-02 10:20:00,80.59,80.6,80.54,80.54,562951.0,75.9221,75.9315,75.875,75.875,562951.0
2024-02-02 10:30:00,80.54,80.56,80.48,80.56,726318.0,75.875,75.8938,75.8185,75.8938,726318.0
2024-02-02 10:40:00,80.56,80.59,80.52,80.54,439781.0,75.8938,75.9221,75.8561,75.875,439781.0
2024-02-02 10:50:00,80.54,80.56,80.5,80.55,122503.0,75.875,75.8938,75.8373,75.8844,122503.0
2024-02-02 11:00:00,80.55,80.56,80.52,80.53,583919.0,75.8844,75.8938,75.8561,75.8656,583919.0
2024-02-02 11:10:00,80.54,80.54,80.51,80.51,76971.0,75.875,75.875,75.8467,75.8467,76971.0
2024-02-02 11:20:00,80.52,80.58,80.5,80.58,262888.0,75.8561,75.9127,75.8373,75.9127,262888.0
2024-02-02 11:30:00,80.58,80.61,80.55,80.59,364986.0,75.9127,75.9409,75.8844,75.9221,364986.0
2024-02-02 11:40:00,80.59,80.6,80.54,80.56,66100.0,75.9221,75.9315,75.875,75.8938,66100.0
2024-02-02 11:50:00,80.56,80.57,80.53,80.54,206907.0,75.8938,75.9032,75.8656,75.875,206907.0
2024-02-02 12:00:00,80.54,80.58,80.51,80.56,59140.0,75.875,75.9127,75.8467,75.8938,59140.0
2024-02-02 12:10:00,80.56,80.59,80.55,80.58,86839.0,75.8938,75.9221,75.8844,75.9127,86839.0
2024-02-02 12:20:00,80.58,80.6,80.55,80.59,80802.0,75.9127,75.9315,75.8844,75.9221,80802.0
2024-02-02 12:30:00,80.59,80.6,80.56,80.59,186762.0,75.9221,75.9315,75.8938,75.9221,186762.0
2024-02-02 12:40:00,80.59,80.6,80.56,80.57,120085.0,75.9221,75.9315,75.8938,75.9032,120085.0
2024-02-02 12:50:00,80.57,80.57,80.53,80.55,494810.0,75.9032,75.9032,75.8656,75.8844,494810.0
2024-02-02 13:00:00,80.54,80.55,80.52,80.54,295640.0,75.875,75.8844,75.8561,75.875,295640.0
2024-02-02 13:10:00,80.54,80.55,80.52,80.55,153103.0,75.875,75.8844,75.8561,75.8844,153103.0
2024-02-02 13:20:00,80.55,80.56,80.53,80.56,180204.0,75.8844,75.8938,75.8656,75.8938,180204.0
2024-02-02 13:30:00,80.56,80.64,80.55,80.64,270772.0,75.8938,75.9692,75.8844,75.9692,270772.0
2024-02-02 13:40:00,80.64,80.66,80.62,80.65,433133.0,75.9692,75.988,75.9503,75.9786,433133.0
2024-02-02 13:50:00,80.65,80.65,80.62,80.64,74704.0,75.9786,75.9786,75.9503,75.9692,74704.0
2024-02-02 14:00:00,80.64,80.64,80.6,80.62,116251.0,75.9692,75.9692,75.9315,75.9503,116251.0
2024-02-02 14:10:00,80.62,80.67,80.61,80.65,95322.0,75.9503,75.9975,75.9409,75.9786,95322.0
2024-02-02 14:20:00,80.64,80.67,80.64,80.67,35293.0,75.9692,75.9975,75.9692,75.9975,35293.0
2024-02-02 14:30:00,80.67,80.69,80.65,80.68,70985.0,75.9975,76.0163,75.9786,76.0069,70985.0
2024-02-02 14:40:00,80.69,80.73,80.66,80.67,119794.0,76.0163,76.054,75.988,75.9975,119794.0
2024-02-02 14:50:00,80.67,80.7,80.66,80.68,75702.0,75.9975,76.0257,75.988,76.0069,75702.0
2024-02-02 15:00:00,80.68,80.7,80.65,80.69,58460.0,76.0069,76.0257,75.9786,76.0163,58460.0
2024-02-02 15:10:00,80.69,80.72,80.68,80.7,689549.0,76.0163,76.0446,76.0069,76.0257,689549.0
2024-02-02 15:20:00,80.7,80.71,80.69,80.7,76540.0,76.0257,76.0351,76.0163,76.0257,76540.0
2024-02-02 15:30:00,80.7,80.72,80.7,80.7,112154.0,76.0257,76.0446,76.0257,76.0257,112154.0
2024-02-02 15:40:00,80.71,80.71,80.69,80.7,209633.0,76.0351,76.0351,76.0163,76.0257,209633.0
2024-02-02 15:50:00,80.7,80.73,80.68,80.68,1081120.0,76.0257,76.054,76.0069,76.0069,1081120.0
2024-02-05 09:30:00,80.35,80.35,80.22,80.23,194007.0,75.696,75.696,75.5735,75.5829,194007.0
2024-02-05 09:40:00,80.23,80.29,80.19,80.27,1028577.0,75.5829,75.6395,75.5453,75.6206,1028577.0
2024-02-05 09:50:00,80.27,80.3,80.23,80.29,897920.0,75.6206,75.6489,75.5829,75.6395,897920.0
2024-02-05 10:00:00,80.26,80.28,80.04,80.08,332953.0,75.6112,75.63,75.4039,75.4416,332953.0
2024-02-05 10:10:00,80.09,80.12,80.06,80.11,47471.0,75.451,75.4793,75.4228,75.4699,47471.0
2024-02-05 10:20:00,80.12,80.12,80.07,80.09,680477.0,75.4793,75.4793,75.4322,75.451,680477.0
2024-02-05 10:30:00,80.09,80.12,80.07,80.09,783197.0,75.451,75.4793,75.4322,75.451,783197.0
2024-02-05 10:40:00,80.08,80.08,80.01,80.05,367396.0,75.4416,75.4416,75.3757,75.4134,367396.0
2024-02-05 10:50:00,80.05,80.08,80.01,80.03,58868.0,75.4134,75.4416,75.3757,75.3945,58868.0
2024-02-05 11:00:00,80.03,80.06,80.01,80.04,56672.0,75.3945,75.4228,75.3757,75.4039,56672.0
2024-02-05 11:10:00,80.03,80.05,80.01,80.05,2074308.0,75.3945,75.4134,75.3757,75.4134,2074308.0
2024-02-05 11:20:00,80.05,80.06,80.02,80.05,130903.0,75.4134,75.4228,75.3851,75.4134,130903.0
2024-02-05 11:30:00,80.05,80.08,80.04,80.06,73756.0,75.4134,75.4416,75.4039,75.4228,73756.0
2024-02-05 11:40:00,80.06,80.07,80.03,80.06,101166.0,75.4228,75.4322,75.3945,75.4228,101166.0
2024-02-05 11:50:00,80.06,80.09,80.05,80.09,127110.0,75.4228,75.451,75.4134,75.451,127110.0
2024-02-05 12:00:00,80.09,80.09,80.04,80.09,273752.0,75.451,75.451,75.4039,75.451,273752.0
2024-02-05 12:10:00,80.09,80.1,80.06,80.08,168179.0,75.451,75.4605,75.4228,75.4416,168179.0
2024-02-05 12:20:00,80.08,80.13,80.06,80.12,70608.0,75.4416,75.4887,75.4228,75.4793,70608.0
2024-02-05 12:30:00,80.13,80.19,80.12,80.17,53782.0,75.4887,75.5453,75.4793,75.5264,53782.0
2024-02-05 12:40:00,80.17,80.2,80.16,80.2,44656.0,75.5264,75.5547,75.517,75.5547,44656.0
2024-02-05 12:50:00,80.2,80.21,80.15,80.17,59669.0,75.5547,75.5641,75.5076,75.5264,59669.0
2024-02-05 13:00:00,80.16,80.16,80.13,80.15,75044.0,75.517,75.517,75.4887,75.5076,75044.0
2024-02-05 13:10:00,80.15,80.18,80.15,80.17,70909.0,75.5076,75.5358,75.5076,75.5264,70909.0
2024-02-05 13:20:00,80.17,80.18,80.13,80.14,39944.0,75.5264,75.5358,75.4887,75.4982,39944.0
2024-02-05 13:30:00,80.14,80.18,80.12,80.17,72298.0,75.4982,75.5358,75.4793,75.5264,72298.0
2024-02-05 13:40:00,80.17,80.17,80.14,80.16,534573.0,75.5264,75.5264,75.4982,75.517,534573.0
2024-02-05 13:50:00,80.15,80.16,80.11,80.13,45211.0,75.5076,75.517,75.4699,75.4887,45211.0
2024-02-05 14:00:00,80.14,80.14,80.11,80.14,141048.0,75.4982,75.4982,75.4699,75.4982,141048.0
2024-02-05 14:10:00,80.13,80.14,80.12,80.13,94218.0,75.4887,75.4982,75.4793,75.4887,94218.0
2024-02-05 14:20:00,80.13,80.16,80.12,80.15,79829.0,75.4887,75.517,75.4793,75.5076,79829.0
2024-02-05 14:30:00,80.15,80.16,80.14,80.15,910406.0,75.5076,75.517,75.4982,75.5076,910406.0
2024-02-05 14:40:00,80.15,80.16,80.13,80.16,452731.0,75.5076,75.517,75.4887,75.517,452731.0
2024-02-05 14:50:00,80.16,80.17,80.13,80.15,407594.0,75.517,75.5264,75.4887,75.5076,407594.0
2024-02-05 15:00:00,80.15,80.16,80.12,80.12,199480.0,75.5076,75.517,75.4793,75.4793,199480.0
2024-02-05 15:10:00,80.12,80.13,80.09,80.11,337996.0,75.4793,75.4887,75.451,75.4699,337996.0
2024-02-05 15:20:00,80.1,80.11,80.08,80.09,466328.0,75.4605,75.4699,75.4416,75.451,466328.0
2024-02-05 15:30:00,80.09,80.14,80.09,80.13,140469.0,75.451,75.4982,75.451,75.4887,140469.0
2024-02-05 15:40:00,80.13,80.14,80.11,80.12,184791.0,75.4887,75.4982,75.4699,75.4793,184791.0
2024-02-05 15:50:00,80.13,80.16,80.12,80.14,423048.0,75.4887,75.517,75.4793,75.4982,423048.0
2024-02-06 09:30:00,80.21,80.26,80.2,80.25,200842.0,75.5641,75.6112,75.5547,75.6018,200842.0
2024-02-06 09:40:00,80.25,80.31,80.24,80.29,6421819.0,75.6018,75.6583,75.5924,75.6395,6421819.0
2024-02-06 09:50:00,80.29,80.31,80.27,80.31,112782.0,75.6395,75.6583,75.6206,75.6583,112782.0
2024-02-06 10:00:00,80.31,80.34,80.27,80.31,91069.0,75.6583,75.6866,75.6206,75.6583,91069.0
2024-02-06 10:10:00,80.31,80.38,80.29,80.38,105832.0,75.6583,75.7243,75.6395,75.7243,105832.0
2024-02-06 10:20:00,80.38,80.42,80.36,80.38,356774.0,75.7243,75.7619,75.7054,75.7243,356774.0
2024-02-06 10:30:00,80.38,80.4,80.35,80.37,84682.0,75.7243,75.7431,75.696,75.7148,84682.0
2024-02-06 10:40:00,80.37,80.43,80.35,80.4,107874.0,75.7148,75.7714,75.696,75.7431,107874.0
2024-02-06 10:50:00,80.41,80.42,80.37,80.4,68244.0,75.7525,75.7619,75.7148,75.7431,68244.0
2024-02-06 11:00:00,80.4,80.41,80.33,80.34,88496.0,75.7431,75.7525,75.6771,75.6866,88496.0
2024-02-06 11:10:00,80.34,80.39,80.32,80.37,106933.0,75.6866,75.7337,75.6677,75.7148,106933.0
2024-02-06 11:20:00,80.37,80.44,80.36,80.42,174849.0,75.7148,75.7808,75.7054,75.7619,174849.0
2024-02-06 11:30:00,80.42,80.43,80.4,80.42,136498.0,75.7619,75.7714,75.7431,75.7619,136498.0
2024-02-06 11:40:00,80.42,80.46,80.41,80.46,143960.0,75.7619,75.7996,75.7525,75.7996,143960.0
2024-02-06 11:50:00,80.45,80.49,80.45,80.46,68728.0,75.7902,75.8279,75.7902,75.7996,68728.0
2024-02-06 12:00:00,80.46,80.48,80.44,80.46,221040.0,75.7996,75.8185,75.7808,75.7996,221040.0
2024-02-06 12:10:00,80.46,80.48,80.44,80.45,76153.0,75.7996,75.8185,75.7808,75.7902,76153.0
2024-02-06 12:20:00,80.45,80.49,80.44,80.48,103074.0,75.7902,75.8279,75.7808,75.8185,103074.0
2024-02-06 12:30:00,80.47,80.51,80.46,80.51,49962.0,75.809,75.8467,75.7996,75.8467,49962.0
2024-02-06 12:40:00,80.5,80.53,80.5,80.52,81253.0,75.8373,75.8656,75.8373,75.8561,81253.0
2024-02-06 12:50:00,80.51,80.53,80.49,80.49,142163.0,75.8467,75.8656,75.8279,75.8279,142163.0
2024-02-06 13:00:00,80.48,80.59,80.47,80.54,140678.0,75.8185,75.9221,75.809,75.875,140678.0
2024-02-06 13:10:00,80.54,80.59,80.53,80.56,104339.0,75.875,75.9221,75.8656,75.8938,104339.0
2024-02-06 13:20:00,80.55,80.56,80.51,80.52,40248.0,75.8844,75.8938,75.8467,75.8561,40248.0
2024-02-06 13:30:00,80.52,80.55,80.51,80.53,198856.0,75.8561,75.8844,75.8467,75.8656,198856.0
2024-02-06 13:40:00,80.54,80.56,80.53,80.56,374717.0,75.875,75.8938,75.8656,75.8938,374717.0
2024-02-06 13:50:00,80.56,80.56,80.52,80.55,369045.0,75.8938,75.8938,75.8561,75.8844,369045.0
2024-02-06 14:00:00,80.55,80.55,80.5,80.53,211363.0,75.8844,75.8844,75.8373,75.8656,211363.0
2024-02-06 14:10:00,80.53,80.54,80.51,80.54,79480.0,75.8656,75.875,75.8467,75.875,79480.0
2024-02-06 14:20:00,80.54,80.58,80.52,80.54,70192.0,75.875,75.9127,75.8561,75.875,70192.0
2024-02-06 14:30:00,80.54,80.54,80.5,80.5,80232.0,75.875,75.875,75.8373,75.8373,80232.0
2024-02-06 14:40:00,80.51,80.51,80.48,80.48,59403.0,75.8467,75.8467,75.8185,75.8185,59403.0
2024-02-06 14:50:00,80.48,80.49,80.46,80.49,105802.0,75.8185,75.8279,75.7996,75.8279,105802.0
2024-02-06 15:00:00,80.48,80.5,80.48,80.5,92012.0,75.8185,75.8373,75.8185,75.8373,92012.0
2024-02-06 15:10:00,80.5,80.52,80.49,80.5,140345.0,75.8373,75.8561,75.8279,75.8373,140345.0
2024-02-06 15:20:00,80.5,80.5,80.47,80.48,256530.0,75.8373,75.8373,75.809,75.8185,256530.0
2024-02-06 15:30:00,80.48,80.51,80.47,80.5,158684.0,75.8185,75.8467,75.809,75.8373,158684.0
2024-02-06 15:40:00,80.5,80.5,80.46,80.46,83675.0,75.8373,75.8373,75.7996,75.7996,83675.0
2024-02-06 15:50:00,80.47,80.5,80.46,80.48,119584.0,75.809,75.8373,75.7996,75.8185,119584.0
2024-02-07 09:30:00,80.35,80.44,80.31,80.44,288777.0,75.696,75.7808,75.6583,75.7808,288777.0
2024-02-07 09:40:00,80.45,80.6,80.43,80.59,117872.0,75.7902,75.9315,75.7714,75.9221,117872.0
2024-02-07 09:50:00,80.59,80.61,80.51,80.53,287073.0,75.9221,75.9409,75.8467,75.8656,287073.0
2024-02-07 10:00:00,80.53,80.54,80.42,80.43,88966.0,75.8656,75.875,75.7619,75.7714,88966.0
2024-02-07 10:10:00,80.42,80.46,80.4,80.44,79867.0,75.7619,75.7996,75.7431,75.7808,79867.0
2024-02-07 10:20:00,80.43,80.48,80.43,80.46,383004.0,75.7714,75.8185,75.7714,75.7996,383004.0
2024-02-07 10:30:00,80.45,80.51,80.41,80.46,282151.0,75.7902,75.8467,75.7525,75.7996,282151.0
2024-02-07 10:40:00,80.46,80.49,80.45,80.45,52465.0,75.7996,75.8279,75.7902,75.7902,52465.0
2024-02-07 10:50:00,80.45,80.45,80.41,80.43,75472.0,75.7902,75.7902,75.7525,75.7714,75472.0
2024-02-07 11:00:00,80.43,80.45,80.42,80.42,76575.0,75.7714,75.7902,75.7619,75.7619,76575.0
2024-02-07 11:10:00,80.43,80.44,80.4,80.4,2718207.0,75.7714,75.7808,75.7431,75.7431,2718207.0
2024-02-07 11:20:00,80.41,80.41,80.36,80.39,500321.0,75.7525,75.7525,75.7054,75.7337,500321.0
2024-02-07 11:30:00,80.39,80.4,80.35,80.35,52947.0,75.7337,75.7431,75.696,75.696,52947.0
2024-02-07 11:40:00,80.35,80.35,80.3,80.32,92726.0,75.696,75.696,75.6489,75.6677,92726.0
2024-02-07 11:50:00,80.31,80.37,80.31,80.34,79511.0,75.6583,75.7148,75.6583,75.6866,79511.0
2024-02-07 12:00:00,80.34,80.35,80.3,80.31,144057.0,75.6866,75.696,75.6489,75.6583,144057.0
2024-02-07 12:10:00,80.31,80.33,80.29,80.33,135155.0,75.6583,75.6771,75.6395,75.6771,135155.0
2024-02-07 12:20:00,80.32,80.36,80.32,80.34,378199.0,75.6677,75.7054,75.6677,75.6866,378199.0
2024-02-07 12:30:00,80.34,80.38,80.33,80.36,98219.0,75.6866,75.7243,75.6771,75.7054,98219.0
2024-02-07 12:40:00,80.36,80.38,80.33,80.34,58186.0,75.7054,75.7243,75.6771,75.6866,58186.0
2024-02-07 12:50:00,80.34,80.35,80.32,80.34,143493.0,75.6866,75.696,75.6677,75.6866,143493.0
2024-02-07 13:00:00,80.34,80.49,80.33,80.41,259428.0,75.6866,75.8279,75.6771,75.7525,259428.0
2024-02-07 13:10:00,80.41,80.45,80.41,80.44,102322.0,75.7525,75.7902,75.7525,75.7808,102322.0
2024-02-07 13:20:00,80.44,80.46,80.4,80.46,326034.0,75.7808,75.7996,75.7431,75.7996,326034.0
2024-02-07 13:30:00,80.45,80.47,80.42,80.42,39177.0,75.7902,75.809,75.7619,75.7619,39177.0
2024-02-07 13:40:00,80.43,80.43,80.38,80.42,39752.0,75.7714,75.7714,75.7243,75.7619,39752.0
2024-02-07 13:50:00,80.42,80.44,80.41,80.43,31131.0,75.7619,75.7808,75.7525,75.7714,31131.0
2024-02-07 14:00:00,80.44,80.45,80.42,80.44,57147.0,75.7808,75.7902,75.7619,75.7808,57147.0
2024-02-07 14:10:00,80.44,80.45,80.39,80.4,120235.0,75.7808,75.7902,75.7337,75.7431,120235.0
2024-02-07 14:20:00,80.4,80.4,80.37,80.38,541554.0,75.7431,75.7431,75.7148,75.7243,541554.0
2024-02-07 14:30:00,80.38,80.4,80.36,80.4,251104.0,75.7243,75.7431,75.7054,75.7431,251104.0
2024-02-07 14:40:00,80.4,80.43,80.4,80.41,192830.0,75.7431,75.7714,75.7431,75.7525,192830.0
2024-02-07 14:50:00,80.41,80.41,80.38,80.41,150685.0,75.7525,75.7525,75.7243,75.7525,150685.0
2024-02-07 15:00:00,80.41,80.43,80.39,80.42,104456.0,75.7525,75.7714,75.7337,75.7619,104456.0
2024-02-07 15:10:00,80.42,80.46,80.41,80.45,45777.0,75.7619,75.7996,75.7525,75.7902,45777.0
2024-02-07 15:20:00,80.45,80.45,80.42,80.44,48333.0,75.7902,75.7902,75.7619,75.7808,48333.0
2024-02-07 15:30:00,80.44,80.44,80.39,80.39,480812.0,75.7808,75.7808,75.7337,75.7337,480812.0
2024-02-07 15:40:00,80.4,80.4,80.36,80.36,244519.0,75.7431,75.7431,75.7054,75.7054,244519.0
2024-02-07 15:50:00,80.36,80.37,80.33,80.34,276323.0,75.7054,75.7148,75.6771,75.6866,276323.0
2024-02-08 09:30:00,80.2,80.21,80.15,80.15,91160.0,75.5547,75.5641,75.5076,75.5076,91160.0
2024-02-08 09:40:00,80.15,80.18,80.14,80.15,30850.0,75.5076,75.5358,75.4982,75.5076,30850.0
2024-02-08 09:50:00,80.15,80.17,80.15,80.16,37193.0,75.5076,75.5264,75.5076,75.517,37193.0
2024-02-08 10:00:00,80.16,80.18,80.15,80.16,17795.0,75.517,75.5358,75.5076,75.517,17795.0
2024-02-08 10:10:00,80.16,80.16,80.13,80.15,422240.0,75.517,75.517,75.4887,75.5076,422240.0
2024-02-08 10:20:00,80.14,80.17,80.13,80.16,34161.0,75.4982,75.5264,75.4887,75.517,34161.0
2024-02-08 10:30:00,80.15,80.21,80.15,80.16,66416.0,75.5076,75.5641,75.5076,75.517,66416.0
2024-02-08 10:40:00,80.17,80.18,80.14,80.17,335197.0,75.5264,75.5358,75.4982,75.5264,335197.0
2024-02-08 10:50:00,80.17,80.2,80.15,80.17,115582.0,75.5264,75.5547,75.5076,75.5264,115582.0
2024-02-08 11:00:00,80.17,80.18,80.12,80.14,975913.0,75.5264,75.5358,75.4793,75.4982,975913.0
2024-02-08 11:10:00,80.15,80.15,80.12,80.12,60674.0,75.5076,75.5076,75.4793,75.4793,60674.0
2024-02-08 11:20:00,80.13,80.14,80.11,80.12,184319.0,75.4887,75.4982,75.4699,75.4793,184319.0
2024-02-08 11:30:00,80.12,80.15,80.11,80.15,76060.0,75.4793,75.5076,75.4699,75.5076,76060.0
2024-02-08 11:40:00,80.15,80.16,80.12,80.12,20860.0,75.5076,75.517,75.4793,75.4793,20860.0
2024-02-08 11:50:00,80.12,80.15,80.11,80.15,107924.0,75.4793,75.5076,75.4699,75.5076,107924.0
2024-02-08 12:00:00,80.15,80.15,80.12,80.12,61399.0,75.5076,75.5076,75.4793,75.4793,61399.0
2024-02-08 12:10:00,80.13,80.13,80.11,80.12,52801.0,75.4887,75.4887,75.4699,75.4793,52801.0
2024-02-08 12:20:00,80.12,80.12,80.09,80.09,903665.0,75.4793,75.4793,75.451,75.451,903665.0
2024-02-08 12:30:00,80.1,80.13,80.09,80.12,41388.0,75.4605,75.4887,75.451,75.4793,41388.0
2024-02-08 12:40:00,80.12,80.13,80.1,80.11,29946.0,75.4793,75.4887,75.4605,75.4699,29946.0
2024-02-08 12:50:00,80.11,80.11,80.08,80.09,80497.0,75.4699,75.4699,75.4416,75.451,80497.0
2024-02-08 13:00:00,80.09,80.24,80.08,80.17,1920826.0,75.451,75.5924,75.4416,75.5264,1920826.0
2024-02-08 13:10:00,80.17,80.22,80.17,80.2,330191.0,75.5264,75.5735,75.5264,75.5547,330191.0
2024-02-08 13:20:00,80.2,80.2,80.16,80.17,236924.0,75.5547,75.5547,75.517,75.5264,236924.0
2024-02-08 13:30:00,80.16,80.17,80.13,80.14,46084.0,75.517,75.5264,75.4887,75.4982,46084.0
2024-02-08 13:40:00,80.15,80.16,80.13,80.15,53173.0,75.5076,75.517,75.4887,75.5076,53173.0
2024-02-08 13:50:00,80.15,80.15,80.13,80.14,38980.0,75.5076,75.5076,75.4887,75.4982,38980.0
2024-02-08 14:00:00,80.14,80.14,80.11,80.12,93316.0,75.4982,75.4982,75.4699,75.4793,93316.0
2024-02-08 14:10:00,80.12,80.12,80.11,80.12,73794.0,75.4793,75.4793,75.4699,75.4793,73794.0
2024-02-08 14:20:00,80.12,80.12,80.1,80.11,67351.0,75.4793,75.4793,75.4605,75.4699,67351.0
2024-02-08 14:30:00,80.11,80.11,80.05,80.06,208864.0,75.4699,75.4699,75.4134,75.4228,208864.0
2024-02-08 14:40:00,80.05,80.08,80.05,80.06,108579.0,75.4134,75.4416,75.4134,75.4228,108579.0
2024-02-08 14:50:00,80.05,80.08,80.05,80.07,143616.0,75.4134,75.4416,75.4134,75.4322,143616.0
2024-02-08 15:00:00,80.07,80.07,80.04,80.04,76170.0,75.4322,75.4322,75.4039,75.4039,76170.0
2024-02-08 15:10:00,80.05,80.06,80.04,80.06,77230.0,75.4134,75.4228,75.4039,75.4228,77230.0
2024-02-08 15:20:00,80.06,80.06,80.04,80.05,358406.0,75.4228,75.4228,75.4039,75.4134,358406.0
2024-02-08 15:30:00,80.05,80.07,80.04,80.06,162201.0,75.4134,75.4322,75.4039,75.4228,162201.0
2024-02-08 15:40:00,80.07,80.08,80.06,80.06,254701.0,75.4322,75.4416,75.4228,75.4228,254701.0
2024-02-08 15:50:00,80.06,80.09,80.06,80.08,433625.0,75.4228,75.451,75.4228,75.4416,433625.0
2024-02-09 09:30:00,79.96,79.96,79.89,79.91,146559.0,75.3286,75.3286,75.2626,75.2815,146559.0
2024-02-09 09:40:00,79.91,79.96,79.9,79.94,182811.0,75.2815,75.3286,75.2721,75.3097,182811.0
2024-02-09 09:50:00,79.95,80.0,79.93,79.98,274336.0,75.3192,75.3663,75.3003,75.3474,274336.0
2024-02-09 10:00:00,79.99,80.01,79.97,79.99,43990.0,75.3568,75.3757,75.338,75.3568,43990.0
2024-02-09 10:10:00,79.99,80.0,79.96,79.98,54827.0,75.3568,75.3663,75.3286,75.3474,54827.0
2024-02-09 10:20:00,79.97,80.02,79.97,79.98,270166.0,75.338,75.3851,75.338,75.3474,270166.0
2024-02-09 10:30:00,79.98,80.02,79.98,80.0,424651.0,75.3474,75.3851,75.3474,75.3663,424651.0
2024-02-09 10:40:00,80.0,80.01,79.95,79.97,26525.0,75.3663,75.3757,75.3192,75.338,26525.0
2024-02-09 10:50:00,79.97,79.98,79.94,79.95,63976.0,75.338,75.3474,75.3097,75.3192,63976.0
2024-02-09 11:00:00,79.95,79.96,79.92,79.95,37552.0,75.3192,75.3286,75.2909,75.3192,37552.0
2024-02-09 11:10:00,79.96,80.01,79.95,80.0,44478.0,75.3286,75.3757,75.3192,75.3663,44478.0
2024-02-09 11:20:00,80.0,80.02,79.95,79.96,90025.0,75.3663,75.3851,75.3192,75.3286,90025.0
2024-02-09 11:30:00,79.96,79.96,79.91,79.94,92552.0,75.3286,75.3286,75.2815,75.3097,92552.0
2024-02-09 11:40:00,79.94,79.95,79.91,79.93,89250.0,75.3097,75.3192,75.2815,75.3003,89250.0
2024-02-09 11:50:00,79.93,79.95,79.91,79.92,184617.0,75.3003,75.3192,75.2815,75.2909,184617.0
2024-02-09 12:00:00,79.92,79.92,79.9,79.92,88594.0,75.2909,75.2909,75.2721,75.2909,88594.0
2024-02-09 12:10:00,79.92,79.94,79.9,79.91,445120.0,75.2909,75.3097,75.2721,75.2815,445120.0
2024-02-09 12:20:00,79.91,79.93,79.9,79.92,146266.0,75.2815,75.3003,75.2721,75.2909,146266.0
2024-02-09 12:30:00,79.92,79.93,79.92,79.92,79527.0,75.2909,75.3003,75.2909,75.2909,79527.0
2024-02-09 12:40:00,79.92,79.94,79.92,79.94,232110.0,75.2909,75.3097,75.2909,75.3097,232110.0
2024-02-09 12:50:00,79.95,79.98,79.94,79.98,52721.0,75.3192,75.3474,75.3097,75.3474,52721.0
2024-02-09 13:00:00,79.98,80.01,79.97,80.01,30919.0,75.3474,75.3757,75.338,75.3757,30919.0
2024-02-09 13:10:00,80.01,80.01,79.99,80.0,71378.0,75.3757,75.3757,75.3568,75.3663,71378.0
2024-02-09 13:20:00,80.01,80.01,79.98,80.0,60841.0,75.3757,75.3757,75.3474,75.3663,60841.0
2024-02-09 13:30:00,79.99,80.01,79.99,80.01,33635.0,75.3568,75.3757,75.3568,75.3757,33635.0
2024-02-09 13:40:00,80.01,80.02,79.98,79.99,36734.0,75.3757,75.3851,75.3474,75.3568,36734.0
2024-02-09 13:50:00,79.99,79.99,79.97,79.98,301429.0,75.3568,75.3568,75.338,75.3474,301429.0
2024-02-09 14:00:00,79.98,79.98,79.96,79.98,137431.0,75.3474,75.3474,75.3286,75.3474,137431.0
2024-02-09 14:10:00,79.98,79.99,79.97,79.98,35835.0,75.3474,75.3568,75.338,75.3474,35835.0
2024-02-09 14:20:00,79.98,80.01,79.97,80.0,50216.0,75.3474,75.3757,75.338,75.3663,50216.0
2024-02-09 14:30:00,80.0,80.0,79.96,79.97,61253.0,75.3663,75.3663,75.3286,75.338,61253.0
2024-02-09 14:40:00,79.98,79.99,79.97,79.97,34291.0,75.3474,75.3568,75.338,75.338,34291.0
2024-02-09 14:50:00,79.97,79.98,79.96,79.96,45703.0,75.338,75.3474,75.3286,75.3286,45703.0
2024-02-09 15:00:00,79.97,79.97,79.94,79.94,465677.0,75.338,75.338,75.3097,75.3097,465677.0
2024-02-09 15:10:00,79.95,79.98,79.94,79.96,333988.0,75.3192,75.3474,75.3097,75.3286,333988.0
2024-02-09 15:20:00,79.97,79.98,79.94,79.98,88540.0,75.338,75.3474,75.3097,75.3474,88540.0
2024-02-09 15:30:00,79.98,79.98,79.96,79.97,157059.0,75.3474,75.3474,75.3286,75.338,157059.0
2024-02-09 15:40:00,79.96,79.97,79.95,79.95,378173.0,75.3286,75.338,75.3192,75.3192,378173.0
2024-02-09 15:50:00,79.95,80.0,79.95,80.0,671741.0,75.3192,75.3663,75.3192,75.3663,671741.0
2024-02-12 09:30:00,80.1,80.1,80.02,80.02,127245.0,75.4605,75.4605,75.3851,75.3851,127245.0
2024-02-12 09:40:00,80.02,80.02,80.0,80.02,37826.0,75.3851,75.3851,75.3663,75.3851,37826.0
2024-02-12 09:50:00,80.01,80.03,79.99,80.0,82598.0,75.3757,75.3945,75.3568,75.3663,82598.0
2024-02-12 10:00:00,80.0,80.02,79.97,79.98,87133.0,75.3663,75.3851,75.338,75.3474,87133.0
2024-02-12 10:10:00,79.98,79.99,79.94,79.95,67277.0,75.3474,75.3568,75.3097,75.3192,67277.0
2024-02-12 10:20:00,79.95,79.96,79.91,79.94,91096.0,75.3192,75.3286,75.2815,75.3097,91096.0
2024-02-12 10:30:00,79.94,79.96,79.93,79.94,46706.0,75.3097,75.3286,75.3003,75.3097,46706.0
2024-02-12 10:40:00,79.95,79.96,79.94,79.96,31164.0,75.3192,75.3286,75.3097,75.3286,31164.0
2024-02-12 10:50:00,79.96,79.96,79.94,79.94,58777.0,75.3286,75.3286,75.3097,75.3097,58777.0
2024-02-12 11:00:00,79.95,79.97,79.93,79.96,60371.0,75.3192,75.338,75.3003,75.3286,60371.0
2024-02-12 11:10:00,79.96,79.97,79.94,79.95,30296.0,75.3286,75.338,75.3097,75.3192,30296.0
2024-02-12 11:20:00,79.95,79.98,79.93,79.97,52309.0,75.3192,75.3474,75.3003,75.338,52309.0
2024-02-12 11:30:00,79.98,80.04,79.97,80.02,47230.0,75.3474,75.4039,75.338,75.3851,47230.0
2024-02-12 11:40:00,80.02,80.03,80.01,80.02,73259.0,75.3851,75.3945,75.3757,75.3851,73259.0
2024-02-12 11:50:00,80.02,80.04,80.0,80.04,95709.0,75.3851,75.4039,75.3663,75.4039,95709.0
2024-02-12 12:00:00,80.04,80.08,80.04,80.08,80752.0,75.4039,75.4416,75.4039,75.4416,80752.0
2024-02-12 12:10:00,80.08,80.11,80.07,80.09,104892.0,75.4416,75.4699,75.4322,75.451,104892.0
2024-02-12 12:20:00,80.09,80.14,80.09,80.14,266675.0,75.451,75.4982,75.451,75.4982,266675.0
2024-02-12 12:30:00,80.14,80.16,80.12,80.13,61790.0,75.4982,75.517,75.4793,75.4887,61790.0
2024-02-12 12:40:00,80.14,80.14,80.13,80.14,40025.0,75.4982,75.4982,75.4887,75.4982,40025.0
2024-02-12 12:50:00,80.14,80.14,80.11,80.12,239134.0,75.4982,75.4982,75.4699,75.4793,239134.0
2024-02-12 13:00:00,80.12,80.13,80.1,80.11,104072.0,75.4793,75.4887,75.4605,75.4699,104072.0
2024-02-12 13:10:00,80.11,80.12,80.1,80.12,27395.0,75.4699,75.4793,75.4605,75.4793,27395.0
2024-02-12 13:20:00,80.12,80.13,80.09,80.11,245999.0,75.4793,75.4887,75.451,75.4699,245999.0
2024-02-12 13:30:00,80.11,80.13,80.1,80.13,254141.0,75.4699,75.4887,75.4605,75.4887,254141.0
2024-02-12 13:40:00,80.12,80.13,80.11,80.13,73134.0,75.4793,75.4887,75.4699,75.4887,73134.0
2024-02-12 13:50:00,80.13,80.15,80.12,80.15,55127.0,75.4887,75.5076,75.4793,75.5076,55127.0
2024-02-12 14:00:00,80.15,80.15,80.12,80.13,48289.0,75.5076,75.5076,75.4793,75.4887,48289.0
2024-02-12 14:10:00,80.13,80.13,80.07,80.09,349317.0,75.4887,75.4887,75.4322,75.451,349317.0
2024-02-12 14:20:00,80.09,80.1,80.06,80.06,191042.0,75.451,75.4605,75.4228,75.4228,191042.0
2024-02-12 14:30:00,80.06,80.1,80.06,80.09,115863.0,75.4228,75.4605,75.4228,75.451,115863.0
2024-02-12 14:40:00,80.09,80.1,80.06,80.07,79087.0,75.451,75.4605,75.4228,75.4322,79087.0
2024-02-12 14:50:00,80.07,80.07,80.04,80.05,75987.0,75.4322,75.4322,75.4039,75.4134,75987.0
2024-02-12 15:00:00,80.06,80.08,80.03,80.06,204303.0,75.4228,75.4416,75.3945,75.4228,204303.0
2024-02-12 15:10:00,80.06,80.07,80.05,80.06,94423.0,75.4228,75.4322,75.4134,75.4228,94423.0
2024-02-12 15:20:00,80.06,80.06,80.04,80.04,121316.0,75.4228,75.4228,75.4039,75.4039,121316.0
2024-02-12 15:30:00,80.04,80.06,80.04,80.06,100020.0,75.4039,75.4228,75.4039,75.4228,100020.0
2024-02-12 15:40:00,80.06,80.09,80.05,80.08,502436.0,75.4228,75.451,75.4134,75.4416,502436.0
2024-02-12 15:50:00,80.08,80.11,80.07,80.1,430263.0,75.4416,75.4699,75.4322,75.4605,430263.0
2024-02-13 09:30:00,79.53,79.55,79.42,79.54,726586.0,74.9235,74.9423,74.8199,74.9329,726586.0
2024-02-13 09:40:00,79.55,79.58,79.52,79.52,165415.0,74.9423,74.9706,74.9141,74.9141,165415.0
2024-02-13 09:50:00,79.53,79.53,79.48,79.49,134004.0,74.9235,74.9235,74.8764,74.8858,134004.0
2024-02-13 10:00:00,79.5,79.5,79.47,79.47,342140.0,74.8952,74.8952,74.867,74.867,342140.0
2024-02-13 10:10:00,79.48,79.48,79.44,79.48,123846.0,74.8764,74.8764,74.8387,74.8764,123846.0
2024-02-13 10:20:00,79.48,79.53,79.45,79.53,87562.0,74.8764,74.9235,74.8481,74.9235,87562.0
2024-02-13 10:30:00,79.53,79.55,79.51,79.54,140285.0,74.9235,74.9423,74.9046,74.9329,140285.0
2024-02-13 10:40:00,79.54,79.55,79.51,79.53,45673.0,74.9329,74.9423,74.9046,74.9235,45673.0
2024-02-13 10:50:00,79.54,79.55,79.5,79.51,204460.0,74.9329,74.9423,74.8952,74.9046,204460.0
2024-02-13 11:00:00,79.51,79.55,79.49,79.54,107252.0,74.9046,74.9423,74.8858,74.9329,107252.0
2024-02-13 11:10:00,79.55,79.55,79.49,79.5,125306.0,74.9423,74.9423,74.8858,74.8952,125306.0
2024-02-13 11:20:00,79.5,79.56,79.49,79.55,306299.0,74.8952,74.9517,74.8858,74.9423,306299.0
2024-02-13 11:30:00,79.56,79.58,79.53,79.58,288223.0,74.9517,74.9706,74.9235,74.9706,288223.0
2024-02-13 11:40:00,79.58,79.59,79.56,79.57,55450.0,74.9706,74.98,74.9517,74.9612,55450.0
2024-02-13 11:50:00,79.58,79.58,79.54,79.54,112441.0,74.9706,74.9706,74.9329,74.9329,112441.0
2024-02-13 12:00:00,79.55,79.55,79.52,79.54,2061827.0,74.9423,74.9423,74.9141,74.9329,2061827.0
2024-02-13 12:10:00,79.54,79.57,79.53,79.55,74778.0,74.9329,74.9612,74.9235,74.9423,74778.0
2024-02-13 12:20:00,79.56,79.57,79.5,79.51,85662.0,74.9517,74.9612,74.8952,74.9046,85662.0
2024-02-13 12:30:00,79.51,79.56,79.51,79.56,85631.0,74.9046,74.9517,74.9046,74.9517,85631.0
2024-02-13 12:40:00,79.56,79.56,79.52,79.54,49388.0,74.9517,74.9517,74.9141,74.9329,49388.0
2024-02-13 12:50:00,79.53,79.54,79.5,79.53,58591.0,74.9235,74.9329,74.8952,74.9235,58591.0
2024-02-13 13:00:00,79.52,79.53,79.51,79.53,48864.0,74.9141,74.9235,74.9046,74.9235,48864.0
2024-02-13 13:10:00,79.53,79.54,79.51,79.52,2890542.0,74.9235,74.9329,74.9046,74.9141,2890542.0
2024-02-13 13:20:00,79.53,79.53,79.5,79.53,43847.0,74.9235,74.9235,74.8952,74.9235,43847.0
2024-02-13 13:30:00,79.53,79.53,79.51,79.52,55258.0,74.9235,74.9235,74.9046,74.9141,55258.0
2024-02-13 13:40:00,79.51,79.53,79.51,79.52,42897.0,74.9046,74.9235,74.9046,74.9141,42897.0
2024-02-13 13:50:00,79.51,79.52,79.47,79.48,184370.0,74.9046,74.9141,74.867,74.8764,184370.0
2024-02-13 14:00:00,79.48,79.48,79.45,79.45,49016.0,74.8764,74.8764,74.8481,74.8481,49016.0
2024-02-13 14:10:00,79.45,79.46,79.37,79.37,76253.0,74.8481,74.8575,74.7728,74.7728,76253.0
2024-02-13 14:20:00,79.38,79.39,79.33,79.34,70178.0,74.7822,74.7916,74.7351,74.7445,70178.0
2024-02-13 14:30:00,79.34,79.36,79.33,79.35,3951678.0,74.7445,74.7633,74.7351,74.7539,3951678.0
2024-02-13 14:40:00,79.35,79.38,79.34,79.34,81909.0,74.7539,74.7822,74.7445,74.7445,81909.0
2024-02-13 14:50:00,79.35,79.36,79.32,79.32,49151.0,74.7539,74.7633,74.7256,74.7256,49151.0
2024-02-13 15:00:00,79.32,79.35,79.31,79.34,35046.0,74.7256,74.7539,74.7162,74.7445,35046.0
2024-02-13 15:10:00,79.34,79.36,79.32,79.34,86960.0,74.7445,74.7633,74.7256,74.7445,86960.0
2024-02-13 15:20:00,79.35,79.37,79.34,79.37,100297.0,74.7539,74.7728,74.7445,74.7728,100297.0
2024-02-13 15:30:00,79.37,79.39,79.36,79.38,68170.0,74.7728,74.7916,74.7633,74.7822,68170.0
2024-02-13 15:40:00,79.38,79.43,79.38,79.41,831740.0,74.7822,74.8293,74.7822,74.8104,831740.0
2024-02-13 15:50:00,79.41,79.41,79.39,79.4,228658.0,74.8104,74.8104,74.7916,74.801,228658.0
2024-02-14 09:30:00,79.54,79.57,79.45,79.45,820902.0,74.9329,74.9612,74.8481,74.8481,820902.0
2024-02-14 09:40:00,79.45,79.52,79.45,79.47,190911.0,74.8481,74.9141,74.8481,74.867,190911.0
2024-02-14 09:50:00,79.48,79.51,79.47,79.5,302656.0,74.8764,74.9046,74.867,74.8952,302656.0
2024-02-14 10:00:00,79.5,79.51,79.47,79.47,297642.0,74.8952,74.9046,74.867,74.867,297642.0
2024-02-14 10:10:00,79.48,79.51,79.46,79.51,147449.0,74.8764,74.9046,74.8575,74.9046,147449.0
2024-02-14 10:20:00,79.51,79.55,79.5,79.54,39206.0,74.9046,74.9423,74.8952,74.9329,39206.0
2024-02-14 10:30:00,79.54,79.56,79.53,79.56,50226.0,74.9329,74.9517,74.9235,74.9517,50226.0
2024-02-14 10:40:00,79.56,79.57,79.52,79.55,203597.0,74.9517,74.9612,74.9141,74.9423,203597.0
2024-02-14 10:50:00,79.56,79.57,79.52,79.55,113611.0,74.9517,74.9612,74.9141,74.9423,113611.0
2024-02-14 11:00:00,79.55,79.56,79.53,79.56,138572.0,74.9423,74.9517,74.9235,74.9517,138572.0
2024-02-14 11:10:00,79.56,79.58,79.54,79.57,283906.0,74.9517,74.9706,74.9329,74.9612,283906.0
2024-02-14 11:20:00,79.56,79.58,79.54,79.58,408334.0,74.9517,74.9706,74.9329,74.9706,408334.0
2024-02-14 11:30:00,79.58,79.62,79.57,79.61,164109.0,74.9706,75.0083,74.9612,74.9989,164109.0
2024-02-14 11:40:00,79.6,79.61,79.58,79.59,112727.0,74.9894,74.9989,74.9706,74.98,112727.0
2024-02-14 11:50:00,79.59,79.62,79.58,79.6,196857.0,74.98,75.0083,74.9706,74.9894,196857.0
2024-02-14 12:00:00,79.6,79.62,79.56,79.57,296181.0,74.9894,75.0083,74.9517,74.9612,296181.0
2024-02-14 12:10:00,79.57,79.58,79.55,79.58,137635.0,74.9612,74.9706,74.9423,74.9706,137635.0
2024-02-14 12:20:00,79.58,79.63,79.57,79.63,113838.0,74.9706,75.0177,74.9612,75.0177,113838.0
2024-02-14 12:30:00,79.63,79.65,79.61,79.64,42810.0,75.0177,75.0365,74.9989,75.0271,42810.0
2024-02-14 12:40:00,79.64,79.67,79.62,79.67,147711.0,75.0271,75.0554,75.0083,75.0554,147711.0
2024-02-14 12:50:00,79.67,79.67,79.65,79.66,75654.0,75.0554,75.0554,75.0365,75.046,75654.0
2024-02-14 13:00:00,79.66,79.69,79.65,79.66,111576.0,75.046,75.0742,75.0365,75.046,111576.0
2024-02-14 13:10:00,79.67,79.67,79.64,79.64,92831.0,75.0554,75.0554,75.0271,75.0271,92831.0
2024-02-14 13:20:00,79.64,79.65,79.61,79.62,137086.0,75.0271,75.0365,74.9989,75.0083,137086.0
2024-02-14 13:30:00,79.62,79.64,79.61,79.62,272015.0,75.0083,75.0271,74.9989,75.0083,272015.0
2024-02-14 13:40:00,79.62,79.65,79.6,79.64,1934083.0,75.0083,75.0365,74.9894,75.0271,1934083.0
2024-02-14 13:50:00,79.64,79.65,79.63,79.64,406463.0,75.0271,75.0365,75.0177,75.0271,406463.0
2024-02-14 14:00:00,79.63,79.64,79.6,79.63,53930.0,75.0177,75.0271,74.9894,75.0177,53930.0
2024-02-14 14:10:00,79.63,79.67,79.62,79.67,59973.0,75.0177,75.0554,75.0083,75.0554,59973.0
2024-02-14 14:20:00,79.67,79.67,79.62,79.63,292990.0,75.0554,75.0554,75.0083,75.0177,292990.0
2024-02-14 14:30:00,79.63,79.64,79.61,79.62,229387.0,75.0177,75.0271,74.9989,75.0083,229387.0
2024-02-14 14:40:00,79.62,79.62,79.58,79.59,202655.0,75.0083,75.0083,74.9706,74.98,202655.0
2024-02-14 14:50:00,79.59,79.62,79.58,79.59,77131.0,74.98,75.0083,74.9706,74.98,77131.0
2024-02-14 15:00:00,79.59,79.6,79.57,79.59,172854.0,74.98,74.9894,74.9612,74.98,172854.0
2024-02-14 15:10:00,79.6,79.61,79.58,79.59,106946.0,74.9894,74.9989,74.9706,74.98,106946.0
2024-02-14 15:20:00,79.59,79.63,79.57,79.62,99551.0,74.98,75.0177,74.9612,75.0083,99551.0
2024-02-14 15:30:00,79.62,79.66,79.61,79.65,208735.0,75.0083,75.046,74.9989,75.0365,208735.0
2024-02-14 15:40:00,79.65,79.67,79.64,79.66,208579.0,75.0365,75.0554,75.0271,75.046,208579.0
2024-02-14 15:50:00,79.66,79.68,79.65,79.66,563089.0,75.046,75.0648,75.0365,75.046,563089.0
2024-02-15 09:30:00,80.01,80.05,79.98,80.0,92508.0,75.3757,75.4134,75.3474,75.3663,92508.0
2024-02-15 09:40:00,80.0,80.01,79.92,79.92,48537.0,75.3663,75.3757,75.2909,75.2909,48537.0
2024-02-15 09:50:00,79.92,79.97,79.92,79.93,227046.0,75.2909,75.338,75.2909,75.3003,227046.0
2024-02-15 10:00:00,79.93,79.96,79.92,79.95,361099.0,75.3003,75.3286,75.2909,75.3192,361099.0
2024-02-15 10:10:00,79.96,80.0,79.96,79.98,93485.0,75.3286,75.3663,75.3286,75.3474,93485.0
2024-02-15 10:20:00,79.98,79.99,79.95,79.95,96494.0,75.3474,75.3568,75.3192,75.3192,96494.0
2024-02-15 10:30:00,79.95,79.96,79.9,79.92,168327.0,75.3192,75.3286,75.2721,75.2909,168327.0
2024-02-15 10:40:00,79.92,79.93,79.87,79.92,219938.0,75.2909,75.3003,75.2438,75.2909,219938.0
2024-02-15 10:50:00,79.93,79.93,79.88,79.88,288166.0,75.3003,75.3003,75.2532,75.2532,288166.0
2024-02-15 11:00:00,79.88,79.89,79.81,79.81,146422.0,75.2532,75.2626,75.1873,75.1873,146422.0
2024-02-15 11:10:00,79.81,79.82,79.78,79.8,168126.0,75.1873,75.1967,75.159,75.1778,168126.0
2024-02-15 11:20:00,79.8,79.82,79.77,79.79,134202.0,75.1778,75.1967,75.1496,75.1684,134202.0
2024-02-15 11:30:00,79.79,79.84,79.78,79.83,92485.0,75.1684,75.2155,75.159,75.2061,92485.0
2024-02-15 11:40:00,79.82,79.83,79.78,79.8,282005.0,75.1967,75.2061,75.159,75.1778,282005.0
2024-02-15 11:50:00,79.8,79.81,79.79,79.81,82754.0,75.1778,75.1873,75.1684,75.1873,82754.0
2024-02-15 12:00:00,79.8,79.89,79.8,79.89,270337.0,75.1778,75.2626,75.1778,75.2626,270337.0
2024-02-15 12:10:00,79.89,79.92,79.87,79.92,124776.0,75.2626,75.2909,75.2438,75.2909,124776.0
2024-02-15 12:20:00,79.92,79.94,79.91,79.93,68917.0,75.2909,75.3097,75.2815,75.3003,68917.0
2024-02-15 12:30:00,79.93,79.93,79.91,79.92,173847.0,75.3003,75.3003,75.2815,75.2909,173847.0
2024-02-15 12:40:00,79.92,79.94,79.9,79.9,142918.0,75.2909,75.3097,75.2721,75.2721,142918.0
2024-02-15 12:50:00,79.91,79.91,79.87,79.88,90575.0,75.2815,75.2815,75.2438,75.2532,90575.0
2024-02-15 13:00:00,79.88,79.91,79.87,79.91,232375.0,75.2532,75.2815,75.2438,75.2815,232375.0
2024-02-15 13:10:00,79.91,79.95,79.9,79.92,512366.0,75.2815,75.3192,75.2721,75.2909,512366.0
2024-02-15 13:20:00,79.92,79.95,79.92,79.94,436941.0,75.2909,75.3192,75.2909,75.3097,436941.0
2024-02-15 13:30:00,79.94,79.96,79.93,79.95,92215.0,75.3097,75.3286,75.3003,75.3192,92215.0
2024-02-15 13:40:00,79.95,79.97,79.94,79.95,312281.0,75.3192,75.338,75.3097,75.3192,312281.0
2024-02-15 13:50:00,79.95,79.97,79.95,79.97,95614.0,75.3192,75.338,75.3192,75.338,95614.0
2024-02-15 14:00:00,79.96,79.98,79.95,79.97,188461.0,75.3286,75.3474,75.3192,75.338,188461.0
2024-02-15 14:10:00,79.97,79.97,79.94,79.97,160151.0,75.338,75.338,75.3097,75.338,160151.0
2024-02-15 14:20:00,79.96,79.97,79.94,79.95,89634.0,75.3286,75.338,75.3097,75.3192,89634.0
2024-02-15 14:30:00,79.95,79.95,79.93,79.94,129132.0,75.3192,75.3192,75.3003,75.3097,129132.0
2024-02-15 14:40:00,79.94,79.95,79.93,79.95,98112.0,75.3097,75.3192,75.3003,75.3192,98112.0
2024-02-15 14:50:00,79.95,79.96,79.94,79.95,191840.0,75.3192,75.3286,75.3097,75.3192,191840.0
2024-02-15 15:00:00,79.95,79.95,79.92,79.92,104775.0,75.3192,75.3192,75.2909,75.2909,104775.0
2024-02-15 15:10:00,79.93,79.94,79.92,79.93,123453.0,75.3003,75.3097,75.2909,75.3003,123453.0
2024-02-15 15:20:00,79.93,79.94,79.92,79.94,147840.0,75.3003,75.3097,75.2909,75.3097,147840.0
2024-02-15 15:30:00,79.94,79.94,79.91,79.92,438226.0,75.3097,75.3097,75.2815,75.2909,438226.0
2024-02-15 15:40:00,79.92,79.94,79.9,79.91,585035.0,75.2909,75.3097,75.2721,75.2815,585035.0
2024-02-15 15:50:00,79.91,79.92,79.89,79.92,153183.0,75.2815,75.2909,75.2626,75.2909,153183.0
2024-02-16 09:30:00,79.61,79.61,79.53,79.56,96071.0,74.9989,74.9989,74.9235,74.9517,96071.0
2024-02-16 09:40:00,79.56,79.61,79.55,79.6,66829.0,74.9517,74.9989,74.9423,74.9894,66829.0
2024-02-16 09:50:00,79.61,79.62,79.56,79.57,82694.0,74.9989,75.0083,74.9517,74.9612,82694.0
2024-02-16 10:00:00,79.56,79.63,79.52,79.62,72768.0,74.9517,75.0177,74.9141,75.0083,72768.0
2024-02-16 10:10:00,79.61,79.68,79.6,79.66,76681.0,74.9989,75.0648,74.9894,75.046,76681.0
2024-02-16 10:20:00,79.66,79.66,79.62,79.64,122380.0,75.046,75.046,75.0083,75.0271,122380.0
2024-02-16 10:30:00,79.63,79.64,79.6,79.64,87344.0,75.0177,75.0271,74.9894,75.0271,87344.0
2024-02-16 10:40:00,79.64,79.64,79.58,79.61,119271.0,75.0271,75.0271,74.9706,74.9989,119271.0
2024-02-16 10:50:00,79.61,79.65,79.58,79.59,81762.0,74.9989,75.0365,74.9706,74.98,81762.0
2024-02-16 11:00:00,79.6,79.64,79.59,79.6,58131.0,74.9894,75.0271,74.98,74.9894,58131.0
2024-02-16 11:10:00,79.61,79.61,79.55,79.55,95092.0,74.9989,74.9989,74.9423,74.9423,95092.0
2024-02-16 11:20:00,79.56,79.58,79.55,79.56,275868.0,74.9517,74.9706,74.9423,74.9517,275868.0
2024-02-16 11:30:00,79.56,79.61,79.56,79.6,57301.0,74.9517,74.9989,74.9517,74.9894,57301.0
2024-02-16 11:40:00,79.61,79.62,79.58,79.59,63936.0,74.9989,75.0083,74.9706,74.98,63936.0
2024-02-16 11:50:00,79.59,79.6,79.57,79.58,73750.0,74.98,74.9894,74.9612,74.9706,73750.0
2024-02-16 12:00:00,79.58,79.58,79.56,79.58,75425.0,74.9706,74.9706,74.9517,74.9706,75425.0
2024-02-16 12:10:00,79.58,79.58,79.56,79.56,54315.0,74.9706,74.9706,74.9517,74.9517,54315.0
2024-02-16 12:20:00,79.57,79.6,79.55,79.59,40547.0,74.9612,74.9894,74.9423,74.98,40547.0
2024-02-16 12:30:00,79.59,79.63,79.59,79.63,63059.0,74.98,75.0177,74.98,75.0177,63059.0
2024-02-16 12:40:00,79.62,79.63,79.61,79.62,45092.0,75.0083,75.0177,74.9989,75.0083,45092.0
2024-02-16 12:50:00,79.62,79.65,79.61,79.65,106977.0,75.0083,75.0365,74.9989,75.0365,106977.0
2024-02-16 13:00:00,79.65,79.67,79.64,79.66,77714.0,75.0365,75.0554,75.0271,75.046,77714.0
2024-02-16 13:10:00,79.67,79.67,79.63,79.64,43685.0,75.0554,75.0554,75.0177,75.0271,43685.0
2024-02-16 13:20:00,79.64,79.66,79.63,79.65,299062.0,75.0271,75.046,75.0177,75.0365,299062.0
2024-02-16 13:30:00,79.65,79.68,79.65,79.67,54443.0,75.0365,75.0648,75.0365,75.0554,54443.0
2024-02-16 13:40:00,79.67,79.68,79.66,79.66,48928.0,75.0554,75.0648,75.046,75.046,48928.0
2024-02-16 13:50:00,79.67,79.68,79.65,79.67,102678.0,75.0554,75.0648,75.0365,75.0554,102678.0
2024-02-16 14:00:00,79.67,79.7,79.66,79.68,67557.0,75.0554,75.0836,75.046,75.0648,67557.0
2024-02-16 14:10:00,79.69,79.7,79.67,79.67,50076.0,75.0742,75.0836,75.0554,75.0554,50076.0
2024-02-16 14:20:00,79.67,79.69,79.67,79.68,61259.0,75.0554,75.0742,75.0554,75.0648,61259.0
2024-02-16 14:30:00,79.69,79.69,79.66,79.66,54196.0,75.0742,75.0742,75.046,75.046,54196.0
2024-02-16 14:40:00,79.67,79.67,79.63,79.65,90871.0,75.0554,75.0554,75.0177,75.0365,90871.0
2024-02-16 14:50:00,79.65,79.67,79.64,79.65,91796.0,75.0365,75.0554,75.0271,75.0365,91796.0
2024-02-16 15:00:00,79.65,79.65,79.62,79.63,90028.0,75.0365,75.0365,75.0083,75.0177,90028.0
2024-02-16 15:10:00,79.63,79.64,79.62,79.64,50782.0,75.0177,75.0271,75.0083,75.0271,50782.0
2024-02-16 15:20:00,79.64,79.66,79.63,79.65,56096.0,75.0271,75.046,75.0177,75.0365,56096.0
2024-02-16 15:30:00,79.65,79.67,79.64,79.66,68816.0,75.0365,75.0554,75.0271,75.046,68816.0
2024-02-16 15:40:00,79.67,79.67,79.64,79.65,88905.0,75.0554,75.0554,75.0271,75.0365,88905.0
2024-02-16 15:50:00,79.64,79.65,79.6,79.64,663552.0,75.0271,75.0365,74.9894,75.0271,663552.0
2024-02-20 09:30:00,79.91,79.91,79.69,79.78,716165.0,75.2815,75.2815,75.0742,75.159,716165.0
2024-02-20 09:40:00,79.78,79.8,79.75,79.79,155248.0,75.159,75.1778,75.1307,75.1684,155248.0
2024-02-20 09:50:00,79.79,79.87,79.78,79.87,195231.0,75.1684,75.2438,75.159,75.2438,195231.0
2024-02-20 10:00:00,79.87,79.89,79.85,79.87,495577.0,75.2438,75.2626,75.2249,75.2438,495577.0
2024-02-20 10:10:00,79.87,79.87,79.84,79.85,50175.0,75.2438,75.2438,75.2155,75.2249,50175.0
2024-02-20 10:20:00,79.85,79.89,79.85,79.89,115500.0,75.2249,75.2626,75.2249,75.2626,115500.0
2024-02-20 10:30:00,79.89,79.89,79.85,79.89,89942.0,75.2626,75.2626,75.2249,75.2626,89942.0
2024-02-20 10:40:00,79.88,79.91,79.87,79.88,123057.0,75.2532,75.2815,75.2438,75.2532,123057.0
2024-02-20 10:50:00,79.88,79.9,79.87,79.89,61172.0,75.2532,75.2721,75.2438,75.2626,61172.0
2024-02-20 11:00:00,79.89,79.91,79.88,79.89,58684.0,75.2626,75.2815,75.2532,75.2626,58684.0
2024-02-20 11:10:00,79.88,79.89,79.87,79.89,40724.0,75.2532,75.2626,75.2438,75.2626,40724.0
2024-02-20 11:20:00,79.89,79.89,79.87,79.89,72920.0,75.2626,75.2626,75.2438,75.2626,72920.0
2024-02-20 11:30:00,79.89,79.91,79.87,79.91,237007.0,75.2626,75.2815,75.2438,75.2815,237007.0
2024-02-20 11:40:00,79.9,79.91,79.87,79.88,94455.0,75.2721,75.2815,75.2438,75.2532,94455.0
2024-02-20 11:50:00,79.88,79.9,79.87,79.89,79683.0,75.2532,75.2721,75.2438,75.2626,79683.0
2024-02-20 12:00:00,79.9,79.92,79.89,79.9,252962.0,75.2721,75.2909,75.2626,75.2721,252962.0
2024-02-20 12:10:00,79.9,79.9,79.88,79.89,377931.0,75.2721,75.2721,75.2532,75.2626,377931.0
2024-02-20 12:20:00,79.89,79.91,79.88,79.91,80516.0,75.2626,75.2815,75.2532,75.2815,80516.0
2024-02-20 12:30:00,79.91,79.92,79.89,79.92,357878.0,75.2815,75.2909,75.2626,75.2909,357878.0
2024-02-20 12:40:00,79.91,79.93,79.9,79.91,528604.0,75.2815,75.3003,75.2721,75.2815,528604.0
2024-02-20 12:50:00,79.91,79.94,79.9,79.92,50388.0,75.2815,75.3097,75.2721,75.2909,50388.0
2024-02-20 13:00:00,79.92,79.93,79.91,79.92,81956.0,75.2909,75.3003,75.2815,75.2909,81956.0
2024-02-20 13:10:00,79.92,79.95,79.91,79.94,501432.0,75.2909,75.3192,75.2815,75.3097,501432.0
2024-02-20 13:20:00,79.93,79.94,79.9,79.92,500170.0,75.3003,75.3097,75.2721,75.2909,500170.0
2024-02-20 13:30:00,79.92,79.94,79.91,79.92,644429.0,75.2909,75.3097,75.2815,75.2909,644429.0
2024-02-20 13:40:00,79.92,79.95,79.91,79.94,76107.0,75.2909,75.3192,75.2815,75.3097,76107.0
2024-02-20 13:50:00,79.94,79.94,79.91,79.92,364189.0,75.3097,75.3097,75.2815,75.2909,364189.0
2024-02-20 14:00:00,79.92,79.92,79.89,79.9,422307.0,75.2909,75.2909,75.2626,75.2721,422307.0
2024-02-20 14:10:00,79.91,79.94,79.9,79.93,199683.0,75.2815,75.3097,75.2721,75.3003,199683.0
2024-02-20 14:20:00,79.94,79.94,79.92,79.92,103465.0,75.3097,75.3097,75.2909,75.2909,103465.0
2024-02-20 14:30:00,79.92,79.93,79.9,79.91,83794.0,75.2909,75.3003,75.2721,75.2815,83794.0
2024-02-20 14:40:00,79.91,79.92,79.88,79.9,84177.0,75.2815,75.2909,75.2532,75.2721,84177.0
2024-02-20 14:50:00,79.9,79.9,79.85,79.86,56842.0,75.2721,75.2721,75.2249,75.2344,56842.0
2024-02-20 15:00:00,79.86,79.87,79.85,79.86,92702.0,75.2344,75.2438,75.2249,75.2344,92702.0
2024-02-20 15:10:00,79.86,79.87,79.84,79.84,795394.0,75.2344,75.2438,75.2155,75.2155,795394.0
2024-02-20 15:20:00,79.84,79.87,79.84,79.87,240805.0,75.2155,75.2438,75.2155,75.2438,240805.0
2024-02-20 15:30:00,79.87,79.87,79.86,79.87,317998.0,75.2438,75.2438,75.2344,75.2438,317998.0
2024-02-20 15:40:00,79.87,79.87,79.86,79.87,142879.0,75.2438,75.2438,75.2344,75.2438,142879.0
2024-02-20 15:50:00,79.87,79.91,79.86,79.91,544243.0,75.2438,75.2815,75.2344,75.2815,544243.0
2024-02-21 09:30:00,79.9,79.96,79.9,79.94,482169.0,75.2721,75.3286,75.2721,75.3097,482169.0
2024-02-21 09:40:00,79.93,79.94,79.88,79.9,171704.0,75.3003,75.3097,75.2532,75.2721,171704.0
2024-02-21 09:50:00,79.89,79.89,79.85,79.89,30308.0,75.2626,75.2626,75.2249,75.2626,30308.0
2024-02-21 10:00:00,79.89,79.93,79.87,79.93,39087.0,75.2626,75.3003,75.2438,75.3003,39087.0
2024-02-21 10:10:00,79.92,79.94,79.91,79.92,199182.0,75.2909,75.3097,75.2815,75.2909,199182.0
2024-02-21 10:20:00,79.92,79.92,79.86,79.86,67740.0,75.2909,75.2909,75.2344,75.2344,67740.0
2024-02-21 10:30:00,79.86,79.86,79.81,79.84,109698.0,75.2344,75.2344,75.1873,75.2155,109698.0
2024-02-21 10:40:00,79.84,79.85,79.8,79.82,213336.0,75.2155,75.2249,75.1778,75.1967,213336.0
2024-02-21 10:50:00,79.82,79.83,79.79,79.79,350265.0,75.1967,75.2061,75.1684,75.1684,350265.0
2024-02-21 11:00:00,79.79,79.84,79.79,79.84,133583.0,75.1684,75.2155,75.1684,75.2155,133583.0
2024-02-21 11:10:00,79.83,79.84,79.81,79.83,51343.0,75.2061,75.2155,75.1873,75.2061,51343.0
2024-02-21 11:20:00,79.83,79.84,79.8,79.81,55469.0,75.2061,75.2155,75.1778,75.1873,55469.0
2024-02-21 11:30:00,79.81,79.82,79.79,79.8,27002.0,75.1873,75.1967,75.1684,75.1778,27002.0
2024-02-21 11:40:00,79.8,79.83,79.79,79.81,34174.0,75.1778,75.2061,75.1684,75.1873,34174.0
2024-02-21 11:50:00,79.81,79.81,79.77,79.77,62179.0,75.1873,75.1873,75.1496,75.1496,62179.0
2024-02-21 12:00:00,79.78,79.78,79.75,79.77,258730.0,75.159,75.159,75.1307,75.1496,258730.0
2024-02-21 12:10:00,79.78,79.78,79.74,79.76,50330.0,75.159,75.159,75.1213,75.1402,50330.0
2024-02-21 12:20:00,79.76,79.77,79.73,79.74,36368.0,75.1402,75.1496,75.1119,75.1213,36368.0
2024-02-21 12:30:00,79.75,79.76,79.73,79.74,106084.0,75.1307,75.1402,75.1119,75.1213,106084.0
2024-02-21 12:40:00,79.74,79.77,79.72,79.76,62251.0,75.1213,75.1496,75.1025,75.1402,62251.0
2024-02-21 12:50:00,79.77,79.8,79.75,79.78,144857.0,75.1496,75.1778,75.1307,75.159,144857.0
2024-02-21 13:00:00,79.78,79.82,79.65,79.67,249245.0,75.159,75.1967,75.0365,75.0554,249245.0
2024-02-21 13:10:00,79.67,79.76,79.66,79.75,125882.0,75.0554,75.1402,75.046,75.1307,125882.0
2024-02-21 13:20:00,79.75,79.77,79.69,79.74,779825.0,75.1307,75.1496,75.0742,75.1213,779825.0
2024-02-21 13:30:00,79.74,79.74,79.71,79.72,96546.0,75.1213,75.1213,75.0931,75.1025,96546.0
2024-02-21 13:40:00,79.72,79.73,79.66,79.67,137350.0,75.1025,75.1119,75.046,75.0554,137350.0
2024-02-21 13:50:00,79.66,79.69,79.65,79.69,199327.0,75.046,75.0742,75.0365,75.0742,199327.0
2024-02-21 14:00:00,79.69,79.76,79.63,79.7,318947.0,75.0742,75.1402,75.0177,75.0836,318947.0
2024-02-21 14:10:00,79.7,79.76,79.69,79.73,490820.0,75.0836,75.1402,75.0742,75.1119,490820.0
2024-02-21 14:20:00,79.73,79.75,79.72,79.73,82707.0,75.1119,75.1307,75.1025,75.1119,82707.0
2024-02-21 14:30:00,79.73,79.75,79.71,79.72,177299.0,75.1119,75.1307,75.0931,75.1025,177299.0
2024-02-21 14:40:00,79.73,79.73,79.67,79.69,91533.0,75.1119,75.1119,75.0554,75.0742,91533.0
2024-02-21 14:50:00,79.69,79.73,79.68,79.72,92719.0,75.0742,75.1119,75.0648,75.1025,92719.0
2024-02-21 15:00:00,79.72,79.74,79.71,79.73,129383.0,75.1025,75.1213,75.0931,75.1119,129383.0
2024-02-21 15:10:00,79.73,79.74,79.7,79.72,507139.0,75.1119,75.1213,75.0836,75.1025,507139.0
2024-02-21 15:20:00,79.72,79.74,79.71,79.73,41082.0,75.1025,75.1213,75.0931,75.1119,41082.0
2024-02-21 15:30:00,79.73,79.77,79.73,79.77,73322.0,75.1119,75.1496,75.1119,75.1496,73322.0
2024-02-21 15:40:00,79.77,79.77,79.74,79.75,469169.0,75.1496,75.1496,75.1213,75.1307,469169.0
2024-02-21 15:50:00,79.74,79.76,79.69,79.69,203430.0,75.1213,75.1402,75.0742,75.0742,203430.0
2024-02-22 09:30:00,79.74,79.77,79.7,79.72,383845.0,75.1213,75.1496,75.0836,75.1025,383845.0
2024-02-22 09:40:00,79.73,79.88,79.69,79.85,425599.0,75.1119,75.2532,75.0742,75.2249,425599.0
2024-02-22 09:50:00,79.85,79.87,79.8,79.81,71853.0,75.2249,75.2438,75.1778,75.1873,71853.0
2024-02-22 10:00:00,79.81,79.81,79.72,79.73,70214.0,75.1873,75.1873,75.1025,75.1119,70214.0
2024-02-22 10:10:00,79.73,79.78,79.73,79.73,57243.0,75.1119,75.159,75.1119,75.1119,57243.0
2024-02-22 10:20:00,79.73,79.74,79.7,79.72,50379.0,75.1119,75.1213,75.0836,75.1025,50379.0
2024-02-22 10:30:00,79.72,79.77,79.71,79.76,45387.0,75.1025,75.1496,75.0931,75.1402,45387.0
2024-02-22 10:40:00,79.78,79.78,79.73,79.75,52594.0,75.159,75.159,75.1119,75.1307,52594.0
2024-02-22 10:50:00,79.75,79.76,79.72,79.73,17404.0,75.1307,75.1402,75.1025,75.1119,17404.0
2024-02-22 11:00:00,79.73,79.75,79.71,79.73,318629.0,75.1119,75.1307,75.0931,75.1119,318629.0
2024-02-22 11:10:00,79.74,79.79,79.73,79.77,70656.0,75.1213,75.1684,75.1119,75.1496,70656.0
2024-02-22 11:20:00,79.78,79.78,79.74,79.75,90183.0,75.159,75.159,75.1213,75.1307,90183.0
2024-02-22 11:30:00,79.76,79.77,79.74,79.75,46808.0,75.1402,75.1496,75.1213,75.1307,46808.0
2024-02-22 11:40:00,79.75,79.77,79.72,79.73,72799.0,75.1307,75.1496,75.1025,75.1119,72799.0
2024-02-22 11:50:00,79.73,79.74,79.7,79.71,76133.0,75.1119,75.1213,75.0836,75.0931,76133.0
2024-02-22 12:00:00,79.7,79.71,79.68,79.68,163184.0,75.0836,75.0931,75.0648,75.0648,163184.0
2024-02-22 12:10:00,79.69,79.7,79.68,79.69,38396.0,75.0742,75.0836,75.0648,75.0742,38396.0
2024-02-22 12:20:00,79.69,79.72,79.69,79.71,97390.0,75.0742,75.1025,75.0742,75.0931,97390.0
2024-02-22 12:30:00,79.71,79.73,79.7,79.71,40288.0,75.0931,75.1119,75.0836,75.0931,40288.0
2024-02-22 12:40:00,79.71,79.74,79.7,79.72,25218.0,75.0931,75.1213,75.0836,75.1025,25218.0
2024-02-22 12:50:00,79.72,79.74,79.71,79.73,38707.0,75.1025,75.1213,75.0931,75.1119,38707.0
2024-02-22 13:00:00,79.72,79.74,79.67,79.67,42455.0,75.1025,75.1213,75.0554,75.0554,42455.0
2024-02-22 13:10:00,79.67,79.69,79.66,79.68,146751.0,75.0554,75.0742,75.046,75.0648,146751.0
2024-02-22 13:20:00,79.67,79.72,79.67,79.71,114181.0,75.0554,75.1025,75.0554,75.0931,114181.0
2024-02-22 13:30:00,79.72,79.76,79.71,79.73,269486.0,75.1025,75.1402,75.0931,75.1119,269486.0
2024-02-22 13:40:00,79.73,79.76,79.72,79.75,33474.0,75.1119,75.1402,75.1025,75.1307,33474.0
2024-02-22 13:50:00,79.75,79.75,79.71,79.73,87628.0,75.1307,75.1307,75.0931,75.1119,87628.0
2024-02-22 14:00:00,79.73,79.76,79.72,79.76,136732.0,75.1119,75.1402,75.1025,75.1402,136732.0
2024-02-22 14:10:00,79.76,79.77,79.73,79.73,70996.0,75.1402,75.1496,75.1119,75.1119,70996.0
2024-02-22 14:20:00,79.74,79.78,79.73,79.77,166163.0,75.1213,75.159,75.1119,75.1496,166163.0
2024-02-22 14:30:00,79.77,79.77,79.75,79.76,58734.0,75.1496,75.1496,75.1307,75.1402,58734.0
2024-02-22 14:40:00,79.76,79.78,79.75,79.76,33413.0,75.1402,75.159,75.1307,75.1402,33413.0
2024-02-22 14:50:00,79.76,79.77,79.74,79.75,114019.0,75.1402,75.1496,75.1213,75.1307,114019.0
2024-02-22 15:00:00,79.75,79.76,79.73,79.76,288901.0,75.1307,75.1402,75.1119,75.1402,288901.0
2024-02-22 15:10:00,79.76,79.77,79.74,79.75,108711.0,75.1402,75.1496,75.1213,75.1307,108711.0
2024-02-22 15:20:00,79.75,79.77,79.73,79.73,121472.0,75.1307,75.1496,75.1119,75.1119,121472.0
2024-02-22 15:30:00,79.73,79.75,79.7,79.72,141759.0,75.1119,75.1307,75.0836,75.1025,141759.0
2024-02-22 15:40:00,79.72,79.74,79.71,79.74,863422.0,75.1025,75.1213,75.0931,75.1213,863422.0
2024-02-22 15:50:00,79.74,79.77,79.73,79.77,350568.0,75.1213,75.1496,75.1119,75.1496,350568.0
2024-02-23 09:30:00,79.77,79.81,79.75,79.78,209224.0,75.1496,75.1873,75.1307,75.159,209224.0
2024-02-23 09:40:00,79.78,79.8,79.76,79.79,267278.0,75.159,75.1778,75.1402,75.1684,267278.0
2024-02-23 09:50:00,79.78,79.81,79.76,79.79,165923.0,75.159,75.1873,75.1402,75.1684,165923.0
2024-02-23 10:00:00,79.79,79.79,79.75,79.77,177269.0,75.1684,75.1684,75.1307,75.1496,177269.0
2024-02-23 10:10:00,79.76,79.79,79.74,79.77,63330.0,75.1402,75.1684,75.1213,75.1496,63330.0
2024-02-23 10:20:00,79.77,79.78,79.73,79.77,36403.0,75.1496,75.159,75.1119,75.1496,36403.0
2024-02-23 10:30:00,79.78,79.82,79.77,79.8,66470.0,75.159,75.1967,75.1496,75.1778,66470.0
2024-02-23 10:40:00,79.81,79.82,79.75,79.76,38203.0,75.1873,75.1967,75.1307,75.1402,38203.0
2024-02-23 10:50:00,79.76,79.79,79.75,79.76,60994.0,75.1402,75.1684,75.1307,75.1402,60994.0
2024-02-23 11:00:00,79.76,79.8,79.75,79.8,43007.0,75.1402,75.1778,75.1307,75.1778,43007.0
2024-02-23 11:10:00,79.79,79.81,79.76,79.81,68843.0,75.1684,75.1873,75.1402,75.1873,68843.0
2024-02-23 11:20:00,79.81,79.9,79.8,79.9,43440.0,75.1873,75.2721,75.1778,75.2721,43440.0
2024-02-23 11:30:00,79.89,79.94,79.89,79.93,29780.0,75.2626,75.3097,75.2626,75.3003,29780.0
2024-02-23 11:40:00,79.94,79.96,79.93,79.95,68643.0,75.3097,75.3286,75.3003,75.3192,68643.0
2024-02-23 11:50:00,79.95,79.96,79.92,79.94,84753.0,75.3192,75.3286,75.2909,75.3097,84753.0
2024-02-23 12:00:00,79.95,79.98,79.93,79.94,122164.0,75.3192,75.3474,75.3003,75.3097,122164.0
2024-02-23 12:10:00,79.94,79.96,79.92,79.93,117976.0,75.3097,75.3286,75.2909,75.3003,117976.0
2024-02-23 12:20:00,79.94,79.94,79.92,79.93,121176.0,75.3097,75.3097,75.2909,75.3003,121176.0
2024-02-23 12:30:00,79.92,79.94,79.91,79.93,211774.0,75.2909,75.3097,75.2815,75.3003,211774.0
2024-02-23 12:40:00,79.92,79.93,79.91,79.92,99387.0,75.2909,75.3003,75.2815,75.2909,99387.0
2024-02-23 12:50:00,79.92,79.96,79.92,79.95,103984.0,75.2909,75.3286,75.2909,75.3192,103984.0
2024-02-23 13:00:00,79.95,79.96,79.93,79.95,108723.0,75.3192,75.3286,75.3003,75.3192,108723.0
2024-02-23 13:10:00,79.95,79.96,79.93,79.95,147968.0,75.3192,75.3286,75.3003,75.3192,147968.0
2024-02-23 13:20:00,79.95,79.97,79.93,79.97,120173.0,75.3192,75.338,75.3003,75.338,120173.0
2024-02-23 13:30:00,79.96,79.98,79.95,79.97,164362.0,75.3286,75.3474,75.3192,75.338,164362.0
2024-02-23 13:40:00,79.97,79.97,79.95,79.97,30861.0,75.338,75.338,75.3192,75.338,30861.0
2024-02-23 13:50:00,79.97,79.98,79.96,79.97,39353.0,75.338,75.3474,75.3286,75.338,39353.0
2024-02-23 14:00:00,79.97,79.97,79.95,79.95,120299.0,75.338,75.338,75.3192,75.3192,120299.0
2024-02-23 14:10:00,79.95,79.96,79.93,79.93,87421.0,75.3192,75.3286,75.3003,75.3003,87421.0
2024-02-23 14:20:00,79.94,79.94,79.92,79.92,123784.0,75.3097,75.3097,75.2909,75.2909,123784.0
2024-02-23 14:30:00,79.93,79.93,79.9,79.9,94226.0,75.3003,75.3003,75.2721,75.2721,94226.0
2024-02-23 14:40:00,79.91,79.91,79.89,79.89,35773.0,75.2815,75.2815,75.2626,75.2626,35773.0
2024-02-23 14:50:00,79.9,79.91,79.87,79.89,74706.0,75.2721,75.2815,75.2438,75.2626,74706.0
2024-02-23 15:00:00,79.89,79.91,79.88,79.9,74315.0,75.2626,75.2815,75.2532,75.2721,74315.0
2024-02-23 15:10:00,79.9,79.91,79.88,79.9,72841.0,75.2721,75.2815,75.2532,75.2721,72841.0
2024-02-23 15:20:00,79.91,79.91,79.89,79.9,43432.0,75.2815,75.2815,75.2626,75.2721,43432.0
2024-02-23 15:30:00,79.9,79.9,79.88,79.9,89288.0,75.2721,75.2721,75.2532,75.2721,89288.0
2024-02-23 15:40:00,79.89,79.92,79.89,79.91,210793.0,75.2626,75.2909,75.2626,75.2815,210793.0
2024-02-23 15:50:00,79.91,79.91,79.89,79.89,413381.0,75.2815,75.2815,75.2626,75.2626,413381.0
2024-02-26 09:30:00,79.83,79.87,79.8,79.83,114438.0,75.2061,75.2438,75.1778,75.2061,114438.0
2024-02-26 09:40:00,79.83,79.83,79.78,79.8,40158.0,75.2061,75.2061,75.159,75.1778,40158.0
2024-02-26 09:50:00,79.8,79.81,79.77,79.78,59152.0,75.1778,75.1873,75.1496,75.159,59152.0
2024-02-26 10:00:00,79.79,79.79,79.72,79.73,53519.0,75.1684,75.1684,75.1025,75.1119,53519.0
2024-02-26 10:10:00,79.73,79.78,79.71,79.71,242903.0,75.1119,75.159,75.0931,75.0931,242903.0
2024-02-26 10:20:00,79.72,79.73,79.69,79.7,86296.0,75.1025,75.1119,75.0742,75.0836,86296.0
2024-02-26 10:30:00,79.71,79.72,79.69,79.72,162889.0,75.0931,75.1025,75.0742,75.1025,162889.0
2024-02-26 10:40:00,79.71,79.75,79.7,79.74,69893.0,75.0931,75.1307,75.0836,75.1213,69893.0
2024-02-26 10:50:00,79.73,79.75,79.72,79.72,83884.0,75.1119,75.1307,75.1025,75.1025,83884.0
2024-02-26 11:00:00,79.72,79.76,79.71,79.73,99665.0,75.1025,75.1402,75.0931,75.1119,99665.0
2024-02-26 11:10:00,79.73,79.73,79.69,79.73,62198.0,75.1119,75.1119,75.0742,75.1119,62198.0
2024-02-26 11:20:00,79.73,79.73,79.7,79.72,83712.0,75.1119,75.1119,75.0836,75.1025,83712.0
2024-02-26 11:30:00,79.72,79.73,79.68,79.69,76524.0,75.1025,75.1119,75.0648,75.0742,76524.0
2024-02-26 11:40:00,79.69,79.7,79.67,79.69,57698.0,75.0742,75.0836,75.0554,75.0742,57698.0
2024-02-26 11:50:00,79.69,79.7,79.66,79.67,147462.0,75.0742,75.0836,75.046,75.0554,147462.0
2024-02-26 12:00:00,79.67,79.67,79.63,79.63,43015.0,75.0554,75.0554,75.0177,75.0177,43015.0
2024-02-26 12:10:00,79.64,79.65,79.62,79.65,110419.0,75.0271,75.0365,75.0083,75.0365,110419.0
2024-02-26 12:20:00,79.65,79.66,79.64,79.65,60783.0,75.0365,75.046,75.0271,75.0365,60783.0
2024-02-26 12:30:00,79.65,79.65,79.64,79.65,57175.0,75.0365,75.0365,75.0271,75.0365,57175.0
2024-02-26 12:40:00,79.64,79.66,79.63,79.66,104278.0,75.0271,75.046,75.0177,75.046,104278.0
2024-02-26 12:50:00,79.66,79.66,79.63,79.64,84952.0,75.046,75.046,75.0177,75.0271,84952.0
2024-02-26 13:00:00,79.64,79.65,79.58,79.59,129822.0,75.0271,75.0365,74.9706,74.98,129822.0
2024-02-26 13:10:00,79.59,79.62,79.58,79.59,58429.0,74.98,75.0083,74.9706,74.98,58429.0
2024-02-26 13:20:00,79.59,79.6,79.57,79.59,309130.0,74.98,74.9894,74.9612,74.98,309130.0
2024-02-26 13:30:00,79.59,79.62,79.59,79.61,146369.0,74.98,75.0083,74.98,74.9989,146369.0
2024-02-26 13:40:00,79.61,79.63,79.6,79.63,60081.0,74.9989,75.0177,74.9894,75.0177,60081.0
2024-02-26 13:50:00,79.63,79.64,79.6,79.63,74215.0,75.0177,75.0271,74.9894,75.0177,74215.0
2024-02-26 14:00:00,79.63,79.65,79.63,79.65,87652.0,75.0177,75.0365,75.0177,75.0365,87652.0
2024-02-26 14:10:00,79.65,79.65,79.62,79.64,121168.0,75.0365,75.0365,75.0083,75.0271,121168.0
2024-02-26 14:20:00,79.64,79.65,79.62,79.63,77395.0,75.0271,75.0365,75.0083,75.0177,77395.0
2024-02-26 14:30:00,79.63,79.63,79.59,79.59,123149.0,75.0177,75.0177,74.98,74.98,123149.0
2024-02-26 14:40:00,79.59,79.61,79.57,79.61,252340.0,74.98,74.9989,74.9612,74.9989,252340.0
2024-02-26 14:50:00,79.6,79.62,79.58,79.6,423869.0,74.9894,75.0083,74.9706,74.9894,423869.0
2024-02-26 15:00:00,79.6,79.65,79.59,79.65,476956.0,74.9894,75.0365,74.98,75.0365,476956.0
2024-02-26 15:10:00,79.65,79.68,79.64,79.67,109576.0,75.0365,75.0648,75.0271,75.0554,109576.0
2024-02-26 15:20:00,79.67,79.69,79.66,79.67,355377.0,75.0554,75.0742,75.046,75.0554,355377.0
2024-02-26 15:30:00,79.67,79.68,79.66,79.68,183164.0,75.0554,75.0648,75.046,75.0648,183164.0
2024-02-26 15:40:00,79.68,79.72,79.67,79.72,520930.0,75.0648,75.1025,75.0554,75.1025,520930.0
2024-02-26 15:50:00,79.72,79.72,79.69,79.7,687797.0,75.1025,75.1025,75.0742,75.0836,687797.0
2024-02-27 09:30:00,79.73,79.73,79.66,79.7,146285.0,75.1119,75.1119,75.046,75.0836,146285.0
2024-02-27 09:40:00,79.69,79.7,79.68,79.69,155990.0,75.0742,75.0836,75.0648,75.0742,155990.0
2024-02-27 09:50:00,79.69,79.77,79.69,79.74,67264.0,75.0742,75.1496,75.0742,75.1213,67264.0
2024-02-27 10:00:00,79.75,79.8,79.72,79.76,139465.0,75.1307,75.1778,75.1025,75.1402,139465.0
2024-02-27 10:10:00,79.77,79.78,79.74,79.77,49468.0,75.1496,75.159,75.1213,75.1496,49468.0
2024-02-27 10:20:00,79.77,79.79,79.75,79.76,77030.0,75.1496,75.1684,75.1307,75.1402,77030.0
2024-02-27 10:30:00,79.76,79.76,79.72,79.72,51255.0,75.1402,75.1402,75.1025,75.1025,51255.0
2024-02-27 10:40:00,79.73,79.75,79.71,79.73,363394.0,75.1119,75.1307,75.0931,75.1119,363394.0
2024-02-27 10:50:00,79.73,79.74,79.71,79.71,383257.0,75.1119,75.1213,75.0931,75.0931,383257.0
2024-02-27 11:00:00,79.72,79.76,79.71,79.73,209834.0,75.1025,75.1402,75.0931,75.1119,209834.0
2024-02-27 11:10:00,79.73,79.75,79.71,79.74,30310.0,75.1119,75.1307,75.0931,75.1213,30310.0
2024-02-27 11:20:00,79.74,79.76,79.72,79.73,37835.0,75.1213,75.1402,75.1025,75.1119,37835.0
2024-02-27 11:30:00,79.73,79.74,79.71,79.71,57152.0,75.1119,75.1213,75.0931,75.0931,57152.0
2024-02-27 11:40:00,79.72,79.75,79.71,79.74,94500.0,75.1025,75.1307,75.0931,75.1213,94500.0
2024-02-27 11:50:00,79.75,79.75,79.7,79.73,431654.0,75.1307,75.1307,75.0836,75.1119,431654.0
2024-02-27 12:00:00,79.72,79.73,79.71,79.72,151240.0,75.1025,75.1119,75.0931,75.1025,151240.0
2024-02-27 12:10:00,79.72,79.72,79.67,79.69,148582.0,75.1025,75.1025,75.0554,75.0742,148582.0
2024-02-27 12:20:00,79.68,79.69,79.66,79.68,33208.0,75.0648,75.0742,75.046,75.0648,33208.0
2024-02-27 12:30:00,79.69,79.69,79.65,79.65,40701.0,75.0742,75.0742,75.0365,75.0365,40701.0
2024-02-27 12:40:00,79.65,79.67,79.64,79.65,37411.0,75.0365,75.0554,75.0271,75.0365,37411.0
2024-02-27 12:50:00,79.65,79.66,79.64,79.65,64098.0,75.0365,75.046,75.0271,75.0365,64098.0
2024-02-27 13:00:00,79.64,79.71,79.63,79.7,53770.0,75.0271,75.0931,75.0177,75.0836,53770.0
2024-02-27 13:10:00,79.7,79.75,79.7,79.73,27554.0,75.0836,75.1307,75.0836,75.1119,27554.0
2024-02-27 13:20:00,79.73,79.75,79.7,79.71,33027.0,75.1119,75.1307,75.0836,75.0931,33027.0
2024-02-27 13:30:00,79.7,79.7,79.68,79.69,45569.0,75.0836,75.0836,75.0648,75.0742,45569.0
2024-02-27 13:40:00,79.69,79.69,79.66,79.67,145804.0,75.0742,75.0742,75.046,75.0554,145804.0
2024-02-27 13:50:00,79.67,79.68,79.65,79.67,30917.0,75.0554,75.0648,75.0365,75.0554,30917.0
2024-02-27 14:00:00,79.67,79.68,79.64,79.65,44680.0,75.0554,75.0648,75.0271,75.0365,44680.0
2024-02-27 14:10:00,79.65,79.66,79.64,79.66,27687.0,75.0365,75.046,75.0271,75.046,27687.0
2024-02-27 14:20:00,79.66,79.66,79.61,79.64,161103.0,75.046,75.046,74.9989,75.0271,161103.0
2024-02-27 14:30:00,79.64,79.64,79.61,79.62,211814.0,75.0271,75.0271,74.9989,75.0083,211814.0
2024-02-27 14:40:00,79.62,79.62,79.59,79.59,67977.0,75.0083,75.0083,74.98,74.98,67977.0
2024-02-27 14:50:00,79.59,79.62,79.58,79.62,102638.0,74.98,75.0083,74.9706,75.0083,102638.0
2024-02-27 15:00:00,79.62,79.64,79.61,79.62,26287.0,75.0083,75.0271,74.9989,75.0083,26287.0
2024-02-27 15:10:00,79.62,79.64,79.62,79.64,181940.0,75.0083,75.0271,75.0083,75.0271,181940.0
2024-02-27 15:20:00,79.64,79.65,79.63,79.64,308983.0,75.0271,75.0365,75.0177,75.0271,308983.0
2024-02-27 15:30:00,79.64,79.64,79.62,79.62,64405.0,75.0271,75.0271,75.0083,75.0083,64405.0
2024-02-27 15:40:00,79.63,79.65,79.62,79.63,176616.0,75.0177,75.0365,75.0083,75.0177,176616.0
2024-02-27 15:50:00,79.63,79.65,79.61,79.64,137885.0,75.0177,75.0365,74.9989,75.0271,137885.0
2024-02-28 09:30:00,79.57,79.64,79.55,79.56,213302.0,74.9612,75.0271,74.9423,74.9517,213302.0
2024-02-28 09:40:00,79.56,79.6,79.55,79.59,341241.0,74.9517,74.9894,74.9423,74.98,341241.0
2024-02-28 09:50:00,79.6,79.62,79.57,79.59,271582.0,74.9894,75.0083,74.9612,74.98,271582.0
2024-02-28 10:00:00,79.59,79.63,79.59,79.62,277801.0,74.98,75.0177,74.98,75.0083,277801.0
2024-02-28 10:10:00,79.63,79.63,79.59,79.59,256695.0,75.0177,75.0177,74.98,74.98,256695.0
2024-02-28 10:20:00,79.6,79.62,79.59,79.6,83070.0,74.9894,75.0083,74.98,74.9894,83070.0
2024-02-28 10:30:00,79.59,79.64,79.59,79.64,339376.0,74.98,75.0271,74.98,75.0271,339376.0
2024-02-28 10:40:00,79.64,79.64,79.61,79.63,56811.0,75.0271,75.0271,74.9989,75.0177,56811.0
2024-02-28 10:50:00,79.63,79.64,79.6,79.62,55707.0,75.0177,75.0271,74.9894,75.0083,55707.0
2024-02-28 11:00:00,79.62,79.66,79.62,79.63,90016.0,75.0083,75.046,75.0083,75.0177,90016.0
2024-02-28 11:10:00,79.63,79.66,79.62,79.64,57608.0,75.0177,75.046,75.0083,75.0271,57608.0
2024-02-28 11:20:00,79.65,79.65,79.63,79.64,58734.0,75.0365,75.0365,75.0177,75.0271,58734.0
2024-02-28 11:30:00,79.64,79.64,79.62,79.63,689083.0,75.0271,75.0271,75.0083,75.0177,689083.0
2024-02-28 11:40:00,79.62,79.64,79.62,79.64,42162.0,75.0083,75.0271,75.0083,75.0271,42162.0
2024-02-28 11:50:00,79.65,79.67,79.64,79.67,74776.0,75.0365,75.0554,75.0271,75.0554,74776.0
2024-02-28 12:00:00,79.66,79.67,79.64,79.65,91048.0,75.046,75.0554,75.0271,75.0365,91048.0
2024-02-28 12:10:00,79.65,79.66,79.64,79.66,116521.0,75.0365,75.046,75.0271,75.046,116521.0
2024-02-28 12:20:00,79.66,79.66,79.65,79.66,29603.0,75.046,75.046,75.0365,75.046,29603.0
2024-02-28 12:30:00,79.66,79.67,79.64,79.65,40192.0,75.046,75.0554,75.0271,75.0365,40192.0
2024-02-28 12:40:00,79.65,79.65,79.63,79.64,55713.0,75.0365,75.0365,75.0177,75.0271,55713.0
2024-02-28 12:50:00,79.64,79.66,79.63,79.66,557535.0,75.0271,75.046,75.0177,75.046,557535.0
2024-02-28 13:00:00,79.65,79.66,79.62,79.64,202356.0,75.0365,75.046,75.0083,75.0271,202356.0
2024-02-28 13:10:00,79.63,79.63,79.61,79.62,230366.0,75.0177,75.0177,74.9989,75.0083,230366.0
2024-02-28 13:20:00,79.63,79.64,79.62,79.63,128595.0,75.0177,75.0271,75.0083,75.0177,128595.0
2024-02-28 13:30:00,79.63,79.64,79.61,79.63,109730.0,75.0177,75.0271,74.9989,75.0177,109730.0
2024-02-28 13:40:00,79.63,79.64,79.62,79.64,171210.0,75.0177,75.0271,75.0083,75.0271,171210.0
2024-02-28 13:50:00,79.64,79.65,79.63,79.64,77670.0,75.0271,75.0365,75.0177,75.0271,77670.0
2024-02-28 14:00:00,79.65,79.65,79.6,79.61,264699.0,75.0365,75.0365,74.9894,74.9989,264699.0
2024-02-28 14:10:00,79.61,79.65,79.61,79.65,65499.0,74.9989,75.0365,74.9989,75.0365,65499.0
2024-02-28 14:20:00,79.64,79.65,79.63,79.64,119643.0,75.0271,75.0365,75.0177,75.0271,119643.0
2024-02-28 14:30:00,79.64,79.64,79.62,79.63,364723.0,75.0271,75.0271,75.0083,75.0177,364723.0
2024-02-28 14:40:00,79.63,79.65,79.62,79.63,194728.0,75.0177,75.0365,75.0083,75.0177,194728.0
2024-02-28 14:50:00,79.63,79.66,79.62,79.66,73196.0,75.0177,75.046,75.0083,75.046,73196.0
2024-02-28 15:00:00,79.65,79.69,79.65,79.66,120531.0,75.0365,75.0742,75.0365,75.046,120531.0
2024-02-28 15:10:00,79.66,79.67,79.65,79.66,183887.0,75.046,75.0554,75.0365,75.046,183887.0
2024-02-28 15:20:00,79.66,79.67,79.64,79.67,595256.0,75.046,75.0554,75.0271,75.0554,595256.0
2024-02-28 15:30:00,79.67,79.69,79.64,79.65,173024.0,75.0554,75.0742,75.0271,75.0365,173024.0
2024-02-28 15:40:00,79.65,79.65,79.62,79.64,547604.0,75.0365,75.0365,75.0083,75.0271,547604.0
2024-02-28 15:50:00,79.64,79.66,79.63,79.66,315216.0,75.0271,75.046,75.0177,75.046,315216.0
2024-02-29 09:30:00,79.83,79.83,79.75,79.81,288759.0,75.2061,75.2061,75.1307,75.1873,288759.0
2024-02-29 09:40:00,79.81,79.92,79.79,79.9,423203.0,75.1873,75.2909,75.1684,75.2721,423203.0
2024-02-29 09:50:00,79.91,79.93,79.9,79.92,202638.0,75.2815,75.3003,75.2721,75.2909,202638.0
2024-02-29 10:00:00,79.92,79.96,79.92,79.92,420271.0,75.2909,75.3286,75.2909,75.2909,420271.0
2024-02-29 10:10:00,79.93,79.93,79.88,79.89,286655.0,75.3003,75.3003,75.2532,75.2626,286655.0
2024-02-29 10:20:00,79.88,79.94,79.88,79.93,404710.0,75.2532,75.3097,75.2532,75.3003,404710.0
2024-02-29 10:30:00,79.94,79.94,79.91,79.92,85587.0,75.3097,75.3097,75.2815,75.2909,85587.0
2024-02-29 10:40:00,79.91,79.94,79.9,79.93,521523.0,75.2815,75.3097,75.2721,75.3003,521523.0
2024-02-29 10:50:00,79.92,79.95,79.92,79.93,97516.0,75.2909,75.3192,75.2909,75.3003,97516.0
2024-02-29 11:00:00,79.94,79.94,79.87,79.92,56396.0,75.3097,75.3097,75.2438,75.2909,56396.0
2024-02-29 11:10:00,79.92,79.94,79.89,79.91,59349.0,75.2909,75.3097,75.2626,75.2815,59349.0
2024-02-29 11:20:00,79.91,79.92,79.89,79.91,70285.0,75.2815,75.2909,75.2626,75.2815,70285.0
2024-02-29 11:30:00,79.9,79.92,79.87,79.89,154420.0,75.2721,75.2909,75.2438,75.2626,154420.0
2024-02-29 11:40:00,79.88,79.92,79.88,79.89,173258.0,75.2532,75.2909,75.2532,75.2626,173258.0
2024-02-29 11:50:00,79.9,79.9,79.84,79.84,37821.0,75.2721,75.2721,75.2155,75.2155,37821.0
2024-02-29 12:00:00,79.84,79.85,79.81,79.81,71679.0,75.2155,75.2249,75.1873,75.1873,71679.0
2024-02-29 12:10:00,79.81,79.82,79.79,79.82,147770.0,75.1873,75.1967,75.1684,75.1967,147770.0
2024-02-29 12:20:00,79.82,79.83,79.76,79.76,50653.0,75.1967,75.2061,75.1402,75.1402,50653.0
2024-02-29 12:30:00,79.77,79.78,79.74,79.75,43268.0,75.1496,75.159,75.1213,75.1307,43268.0
2024-02-29 12:40:00,79.75,79.76,79.73,79.73,132332.0,75.1307,75.1402,75.1119,75.1119,132332.0
2024-02-29 12:50:00,79.73,79.74,79.71,79.72,266486.0,75.1119,75.1213,75.0931,75.1025,266486.0
2024-02-29 13:00:00,79.72,79.74,79.71,79.74,160210.0,75.1025,75.1213,75.0931,75.1213,160210.0
2024-02-29 13:10:00,79.74,79.76,79.73,79.76,588256.0,75.1213,75.1402,75.1119,75.1402,588256.0
2024-02-29 13:20:00,79.76,79.78,79.75,79.77,83672.0,75.1402,75.159,75.1307,75.1496,83672.0
2024-02-29 13:30:00,79.77,79.79,79.76,79.79,71406.0,75.1496,75.1684,75.1402,75.1684,71406.0
2024-02-29 13:40:00,79.79,79.83,79.79,79.81,62260.0,75.1684,75.2061,75.1684,75.1873,62260.0
2024-02-29 13:50:00,79.81,79.83,79.81,79.83,25223.0,75.1873,75.2061,75.1873,75.2061,25223.0
2024-02-29 14:00:00,79.83,79.84,79.81,79.83,171214.0,75.2061,75.2155,75.1873,75.2061,171214.0
2024-02-29 14:10:00,79.83,79.83,79.81,79.81,65946.0,75.2061,75.2061,75.1873,75.1873,65946.0
2024-02-29 14:20:00,79.81,79.82,79.79,79.79,42304.0,75.1873,75.1967,75.1684,75.1684,42304.0
2024-02-29 14:30:00,79.8,79.8,79.77,79.78,99037.0,75.1778,75.1778,75.1496,75.159,99037.0
2024-02-29 14:40:00,79.78,79.78,79.71,79.74,121615.0,75.159,75.159,75.0931,75.1213,121615.0
2024-02-29 14:50:00,79.73,79.75,79.7,79.72,141344.0,75.1119,75.1307,75.0836,75.1025,141344.0
2024-02-29 15:00:00,79.72,79.75,79.72,79.73,73802.0,75.1025,75.1307,75.1025,75.1119,73802.0
2024-02-29 15:10:00,79.73,79.73,79.69,79.7,178024.0,75.1119,75.1119,75.0742,75.0836,178024.0
2024-02-29 15:20:00,79.7,79.74,79.7,79.73,540443.0,75.0836,75.1213,75.0836,75.1119,540443.0
2024-02-29 15:30:00,79.73,79.77,79.72,79.76,182405.0,75.1119,75.1496,75.1025,75.1402,182405.0
2024-02-29 15:40:00,79.76,79.79,79.75,79.79,362292.0,75.1402,75.1684,75.1307,75.1684,362292.0
2024-02-29 15:50:00,79.79,79.8,79.77,79.77,680073.0,75.1684,75.1778,75.1496,75.1496,680073.0
2024-03-01 09:30:00,79.41,79.49,79.33,79.34,254352.0,75.0662,75.1418,74.9905,75.0,254352.0
2024-03-01 09:40:00,79.34,79.35,79.23,79.23,150194.0,75.0,75.0095,74.896,74.896,150194.0
2024-03-01 09:50:00,79.24,79.27,79.23,79.26,257808.0,74.9055,74.9338,74.896,74.9244,257808.0
2024-03-01 10:00:00,79.25,79.55,79.25,79.54,449731.0,74.9149,75.1985,74.9149,75.1891,449731.0
2024-03-01 10:10:00,79.54,79.65,79.54,79.63,192102.0,75.1891,75.293,75.1891,75.2741,192102.0
2024-03-01 10:20:00,79.63,79.76,79.62,79.76,225675.0,75.2741,75.397,75.2647,75.397,225675.0
2024-03-01 10:30:00,79.76,79.76,79.69,79.7,163285.0,75.397,75.397,75.3309,75.3403,163285.0
2024-03-01 10:40:00,79.71,79.8,79.69,79.79,265124.0,75.3498,75.4348,75.3309,75.4254,265124.0
2024-03-01 10:50:00,79.8,79.85,79.79,79.85,372874.0,75.4348,75.4821,75.4254,75.4821,372874.0
2024-03-01 11:00:00,79.85,79.89,79.8,79.8,293182.0,75.4821,75.5199,75.4348,75.4348,293182.0
2024-03-01 11:10:00,79.81,79.82,79.77,79.78,217523.0,75.4443,75.4537,75.4065,75.4159,217523.0
2024-03-01 11:20:00,79.77,79.79,79.72,79.73,109317.0,75.4065,75.4254,75.3592,75.3687,109317.0
2024-03-01 11:30:00,79.73,79.75,79.71,79.73,116523.0,75.3687,75.3876,75.3498,75.3687,116523.0
2024-03-01 11:40:00,79.73,79.75,79.69,79.71,241010.0,75.3687,75.3876,75.3309,75.3498,241010.0
2024-03-01 11:50:00,79.7,79.74,79.69,79.72,54591.0,75.3403,75.3781,75.3309,75.3592,54591.0
2024-03-01 12:00:00,79.71,79.75,79.7,79.75,51064.0,75.3498,75.3876,75.3403,75.3876,51064.0
2024-03-01 12:10:00,79.75,79.79,79.74,79.79,77239.0,75.3876,75.4254,75.3781,75.4254,77239.0
2024-03-01 12:20:00,79.78,79.79,79.76,79.78,133889.0,75.4159,75.4254,75.397,75.4159,133889.0
2024-03-01 12:30:00,79.78,79.78,79.75,79.77,184367.0,75.4159,75.4159,75.3876,75.4065,184367.0
2024-03-01 12:40:00,79.77,79.81,79.76,79.8,50057.0,75.4065,75.4443,75.397,75.4348,50057.0
2024-03-01 12:50:00,79.8,79.82,79.79,79.81,67066.0,75.4348,75.4537,75.4254,75.4443,67066.0
2024-03-01 13:00:00,79.8,79.83,79.78,79.83,110095.0,75.4348,75.4632,75.4159,75.4632,110095.0
2024-03-01 13:10:00,79.83,79.85,79.83,79.84,71474.0,75.4632,75.4821,75.4632,75.4726,71474.0
2024-03-01 13:20:00,79.84,79.86,79.82,79.84,60001.0,75.4726,75.4916,75.4537,75.4726,60001.0
2024-03-01 13:30:00,79.84,79.88,79.84,79.87,140525.0,75.4726,75.5105,75.4726,75.501,140525.0
2024-03-01 13:40:00,79.87,79.9,79.86,79.87,52682.0,75.501,75.5294,75.4916,75.501,52682.0
2024-03-01 13:50:00,79.87,79.89,79.86,79.89,33611.0,75.501,75.5199,75.4916,75.5199,33611.0
2024-03-01 14:00:00,79.89,79.92,79.88,79.92,44951.0,75.5199,75.5483,75.5105,75.5483,44951.0
2024-03-01 14:10:00,79.92,79.92,79.88,79.9,300376.0,75.5483,75.5483,75.5105,75.5294,300376.0
2024-03-01 14:20:00,79.9,79.92,79.88,79.92,37599.0,75.5294,75.5483,75.5105,75.5483,37599.0
2024-03-01 14:30:00,79.92,79.96,79.91,79.95,150854.0,75.5483,75.5861,75.5388,75.5766,150854.0
2024-03-01 14:40:00,79.94,79.96,79.93,79.94,49351.0,75.5672,75.5861,75.5577,75.5672,49351.0
2024-03-01 14:50:00,79.95,79.97,79.94,79.95,66120.0,75.5766,75.5955,75.5672,75.5766,66120.0
2024-03-01 15:00:00,79.95,79.95,79.93,79.93,84049.0,75.5766,75.5766,75.5577,75.5577,84049.0
2024-03-01 15:10:00,79.94,79.94,79.91,79.92,54466.0,75.5672,75.5672,75.5388,75.5483,54466.0
2024-03-01 15:20:00,79.92,79.94,79.92,79.92,68088.0,75.5483,75.5672,75.5483,75.5483,68088.0
2024-03-01 15:30:00,79.92,79.94,79.92,79.92,136905.0,75.5483,75.5672,75.5483,75.5483,136905.0
2024-03-01 15:40:00,79.93,79.94,79.92,79.94,83571.0,75.5577,75.5672,75.5483,75.5672,83571.0
2024-03-01 15:50:00,79.93,79.95,79.91,79.91,401617.0,75.5577,75.5766,75.5388,75.5388,401617.0
2024-03-04 09:30:00,79.79,79.79,79.69,79.73,441825.0,75.4254,75.4254,75.3309,75.3687,441825.0
2024-03-04 09:40:00,79.73,79.77,79.72,79.77,103957.0,75.3687,75.4065,75.3592,75.4065,103957.0
2024-03-04 09:50:00,79.77,79.84,79.75,79.82,108813.0,75.4065,75.4726,75.3876,75.4537,108813.0
2024-03-04 10:00:00,79.82,79.85,79.8,79.82,96078.0,75.4537,75.4821,75.4348,75.4537,96078.0
2024-03-04 10:10:00,79.81,79.82,79.77,79.78,410779.0,75.4443,75.4537,75.4065,75.4159,410779.0
2024-03-04 10:20:00,79.78,79.79,79.73,79.73,1170188.0,75.4159,75.4254,75.3687,75.3687,1170188.0
2024-03-04 10:30:00,79.74,79.75,79.72,79.73,107524.0,75.3781,75.3876,75.3592,75.3687,107524.0
2024-03-04 10:40:00,79.73,79.75,79.72,79.73,85990.0,75.3687,75.3876,75.3592,75.3687,85990.0
2024-03-04 10:50:00,79.73,79.76,79.73,79.74,116268.0,75.3687,75.397,75.3687,75.3781,116268.0
2024-03-04 11:00:00,79.75,79.77,79.74,79.76,204699.0,75.3876,75.4065,75.3781,75.397,204699.0
2024-03-04 11:10:00,79.76,79.76,79.74,79.76,64972.0,75.397,75.397,75.3781,75.397,64972.0
2024-03-04 11:20:00,79.76,79.78,79.74,79.74,222457.0,75.397,75.4159,75.3781,75.3781,222457.0
2024-03-04 11:30:00,79.74,79.76,79.73,79.75,204346.0,75.3781,75.397,75.3687,75.3876,204346.0
2024-03-04 11:40:00,79.75,79.78,79.74,79.78,145539.0,75.3876,75.4159,75.3781,75.4159,145539.0
2024-03-04 11:50:00,79.78,79.82,79.78,79.81,175968.0,75.4159,75.4537,75.4159,75.4443,175968.0
2024-03-04 12:00:00,79.81,79.82,79.75,79.76,209965.0,75.4443,75.4537,75.3876,75.397,209965.0
2024-03-04 12:10:00,79.77,79.78,79.74,79.76,220169.0,75.4065,75.4159,75.3781,75.397,220169.0
2024-03-04 12:20:00,79.77,79.81,79.77,79.81,184468.0,75.4065,75.4443,75.4065,75.4443,184468.0
2024-03-04 12:30:00,79.8,79.81,79.77,79.77,45568.0,75.4348,75.4443,75.4065,75.4065,45568.0
2024-03-04 12:40:00,79.77,79.78,79.76,79.77,72382.0,75.4065,75.4159,75.397,75.4065,72382.0
2024-03-04 12:50:00,79.77,79.77,79.74,79.75,94711.0,75.4065,75.4065,75.3781,75.3876,94711.0
2024-03-04 13:00:00,79.75,79.77,79.74,79.76,162999.0,75.3876,75.4065,75.3781,75.397,162999.0
2024-03-04 13:10:00,79.77,79.77,79.75,79.76,68321.0,75.4065,75.4065,75.3876,75.397,68321.0
2024-03-04 13:20:00,79.76,79.76,79.75,79.76,62658.0,75.397,75.397,75.3876,75.397,62658.0
2024-03-04 13:30:00,79.76,79.77,79.75,79.77,195977.0,75.397,75.4065,75.3876,75.4065,195977.0
2024-03-04 13:40:00,79.77,79.77,79.76,79.77,73559.0,75.4065,75.4065,75.397,75.4065,73559.0
2024-03-04 13:50:00,79.77,79.78,79.76,79.77,70147.0,75.4065,75.4159,75.397,75.4065,70147.0
2024-03-04 14:00:00,79.78,79.79,79.77,79.79,34198.0,75.4159,75.4254,75.4065,75.4254,34198.0
2024-03-04 14:10:00,79.79,79.8,79.78,79.8,172120.0,75.4254,75.4348,75.4159,75.4348,172120.0
2024-03-04 14:20:00,79.8,79.82,79.79,79.81,363733.0,75.4348,75.4537,75.4254,75.4443,363733.0
2024-03-04 14:30:00,79.81,79.82,79.8,79.81,118123.0,75.4443,75.4537,75.4348,75.4443,118123.0
2024-03-04 14:40:00,79.81,79.82,79.79,79.81,109625.0,75.4443,75.4537,75.4254,75.4443,109625.0
2024-03-04 14:50:00,79.81,79.84,79.81,79.83,79877.0,75.4443,75.4726,75.4443,75.4632,79877.0
2024-03-04 15:00:00,79.83,79.83,79.78,79.79,269178.0,75.4632,75.4632,75.4159,75.4254,269178.0
2024-03-04 15:10:00,79.79,79.79,79.77,79.79,620020.0,75.4254,75.4254,75.4065,75.4254,620020.0
2024-03-04 15:20:00,79.79,79.79,79.78,79.79,604850.0,75.4254,75.4254,75.4159,75.4254,604850.0
2024-03-04 15:30:00,79.79,79.81,79.78,79.81,542794.0,75.4254,75.4443,75.4159,75.4443,542794.0
2024-03-04 15:40:00,79.81,79.82,79.78,79.79,570959.0,75.4443,75.4537,75.4159,75.4254,570959.0
2024-03-04 15:50:00,79.79,79.79,79.74,79.77,435630.0,75.4254,75.4254,75.3781,75.4065,435630.0
2024-03-05 09:30:00,80.01,80.02,79.98,79.99,94656.0,75.6333,75.6428,75.605,75.6144,94656.0
2024-03-05 09:40:00,80.01,80.03,79.97,80.01,79928.0,75.6333,75.6523,75.5955,75.6333,79928.0
2024-03-05 09:50:00,80.01,80.02,79.97,79.97,55534.0,75.6333,75.6428,75.5955,75.5955,55534.0
2024-03-05 10:00:00,79.97,80.23,79.97,80.09,109107.0,75.5955,75.8413,75.5955,75.709,109107.0
2024-03-05 10:10:00,80.09,80.16,80.08,80.13,38280.0,75.709,75.7751,75.6995,75.7468,38280.0
2024-03-05 10:20:00,80.13,80.13,80.06,80.09,241157.0,75.7468,75.7468,75.6806,75.709,241157.0
2024-03-05 10:30:00,80.1,80.12,80.07,80.09,108770.0,75.7184,75.7373,75.6901,75.709,108770.0
2024-03-05 10:40:00,80.09,80.12,80.08,80.11,190582.0,75.709,75.7373,75.6995,75.7279,190582.0
2024-03-05 10:50:00,80.11,80.11,80.07,80.08,201638.0,75.7279,75.7279,75.6901,75.6995,201638.0
2024-03-05 11:00:00,80.08,80.1,80.06,80.06,194961.0,75.6995,75.7184,75.6806,75.6806,194961.0
2024-03-05 11:10:00,80.06,80.08,80.05,80.07,54212.0,75.6806,75.6995,75.6712,75.6901,54212.0
2024-03-05 11:20:00,80.07,80.11,80.06,80.09,115836.0,75.6901,75.7279,75.6806,75.709,115836.0
2024-03-05 11:30:00,80.09,80.1,80.06,80.06,50166.0,75.709,75.7184,75.6806,75.6806,50166.0
2024-03-05 11:40:00,80.06,80.08,80.05,80.07,51167.0,75.6806,75.6995,75.6712,75.6901,51167.0
2024-03-05 11:50:00,80.08,80.08,80.04,80.06,47505.0,75.6995,75.6995,75.6617,75.6806,47505.0
2024-03-05 12:00:00,80.06,80.07,80.04,80.06,85554.0,75.6806,75.6901,75.6617,75.6806,85554.0
2024-03-05 12:10:00,80.06,80.06,80.04,80.05,34849.0,75.6806,75.6806,75.6617,75.6712,34849.0
2024-03-05 12:20:00,80.05,80.07,80.04,80.05,62739.0,75.6712,75.6901,75.6617,75.6712,62739.0
2024-03-05 12:30:00,80.04,80.05,80.01,80.02,225543.0,75.6617,75.6712,75.6333,75.6428,225543.0
2024-03-05 12:40:00,80.02,80.03,80.01,80.02,86836.0,75.6428,75.6523,75.6333,75.6428,86836.0
2024-03-05 12:50:00,80.03,80.05,80.02,80.04,47642.0,75.6523,75.6712,75.6428,75.6617,47642.0
2024-03-05 13:00:00,80.04,80.04,80.02,80.03,371974.0,75.6617,75.6617,75.6428,75.6523,371974.0
2024-03-05 13:10:00,80.02,80.03,80.01,80.02,49038.0,75.6428,75.6523,75.6333,75.6428,49038.0
2024-03-05 13:20:00,80.02,80.03,80.0,80.01,258299.0,75.6428,75.6523,75.6239,75.6333,258299.0
2024-03-05 13:30:00,80.01,80.05,80.0,80.02,61449.0,75.6333,75.6712,75.6239,75.6428,61449.0
2024-03-05 13:40:00,80.02,80.03,79.99,80.03,132611.0,75.6428,75.6523,75.6144,75.6523,132611.0
2024-03-05 13:50:00,80.03,80.04,80.01,80.03,53405.0,75.6523,75.6617,75.6333,75.6523,53405.0
2024-03-05 14:00:00,80.03,80.04,80.02,80.03,41291.0,75.6523,75.6617,75.6428,75.6523,41291.0
2024-03-05 14:10:00,80.03,80.08,80.02,80.06,72029.0,75.6523,75.6995,75.6428,75.6806,72029.0
2024-03-05 14:20:00,80.07,80.09,80.06,80.09,106655.0,75.6901,75.709,75.6806,75.709,106655.0
2024-03-05 14:30:00,80.09,80.09,80.06,80.07,57981.0,75.709,75.709,75.6806,75.6901,57981.0
2024-03-05 14:40:00,80.07,80.07,80.03,80.04,225425.0,75.6901,75.6901,75.6523,75.6617,225425.0
2024-03-05 14:50:00,80.04,80.06,80.03,80.06,108652.0,75.6617,75.6806,75.6523,75.6806,108652.0
2024-03-05 15:00:00,80.06,80.07,80.04,80.05,275519.0,75.6806,75.6901,75.6617,75.6712,275519.0
2024-03-05 15:10:00,80.04,80.05,80.01,80.04,405609.0,75.6617,75.6712,75.6333,75.6617,405609.0
2024-03-05 15:20:00,80.04,80.05,80.02,80.04,419233.0,75.6617,75.6712,75.6428,75.6617,419233.0
2024-03-05 15:30:00,80.04,80.07,80.03,80.07,1515541.0,75.6617,75.6901,75.6523,75.6901,1515541.0
2024-03-05 15:40:00,80.07,80.11,80.06,80.09,449029.0,75.6901,75.7279,75.6806,75.709,449029.0
2024-03-05 15:50:00,80.1,80.1,80.06,80.08,315285.0,75.7184,75.7184,75.6806,75.6995,315285.0
2024-03-06 09:30:00,80.3,80.3,80.19,80.24,364615.0,75.9075,75.9075,75.8035,75.8508,364615.0
2024-03-06 09:40:00,80.25,80.31,80.24,80.29,288371.0,75.8602,75.9169,75.8508,75.898,288371.0
2024-03-06 09:50:00,80.29,80.36,80.29,80.34,616860.0,75.898,75.9642,75.898,75.9453,616860.0
2024-03-06 10:00:00,80.33,80.36,80.27,80.3,122370.0,75.9358,75.9642,75.8791,75.9075,122370.0
2024-03-06 10:10:00,80.29,80.35,80.29,80.31,61043.0,75.898,75.9547,75.898,75.9169,61043.0
2024-03-06 10:20:00,80.32,80.33,80.26,80.27,63836.0,75.9264,75.9358,75.8697,75.8791,63836.0
2024-03-06 10:30:00,80.27,80.29,80.24,80.28,541053.0,75.8791,75.898,75.8508,75.8886,541053.0
2024-03-06 10:40:00,80.27,80.31,80.26,80.3,64672.0,75.8791,75.9169,75.8697,75.9075,64672.0
2024-03-06 10:50:00,80.29,80.35,80.28,80.34,98426.0,75.898,75.9547,75.8886,75.9453,98426.0
2024-03-06 11:00:00,80.34,80.34,80.28,80.28,99183.0,75.9453,75.9453,75.8886,75.8886,99183.0
2024-03-06 11:10:00,80.29,80.3,80.28,80.28,124413.0,75.898,75.9075,75.8886,75.8886,124413.0
2024-03-06 11:20:00,80.28,80.29,80.26,80.27,87820.0,75.8886,75.898,75.8697,75.8791,87820.0
2024-03-06 11:30:00,80.27,80.31,80.25,80.29,57355.0,75.8791,75.9169,75.8602,75.898,57355.0
2024-03-06 11:40:00,80.29,80.31,80.27,80.3,29560.0,75.898,75.9169,75.8791,75.9075,29560.0
2024-03-06 11:50:00,80.3,80.46,80.3,80.38,251749.0,75.9075,76.0587,75.9075,75.9831,251749.0
2024-03-06 12:00:00,80.38,80.42,80.37,80.41,44527.0,75.9831,76.0209,75.9737,76.0115,44527.0
2024-03-06 12:10:00,80.41,80.41,80.35,80.36,58579.0,76.0115,76.0115,75.9547,75.9642,58579.0
2024-03-06 12:20:00,80.36,80.4,80.35,80.39,64456.0,75.9642,76.002,75.9547,75.9926,64456.0
2024-03-06 12:30:00,80.39,80.4,80.34,80.34,59222.0,75.9926,76.002,75.9453,75.9453,59222.0
2024-03-06 12:40:00,80.34,80.37,80.33,80.37,96105.0,75.9453,75.9737,75.9358,75.9737,96105.0
2024-03-06 12:50:00,80.36,80.37,80.33,80.34,57063.0,75.9642,75.9737,75.9358,75.9453,57063.0
2024-03-06 13:00:00,80.33,80.37,80.33,80.37,64567.0,75.9358,75.9737,75.9358,75.9737,64567.0
2024-03-06 13:10:00,80.37,80.38,80.35,80.37,26950.0,75.9737,75.9831,75.9547,75.9737,26950.0
2024-03-06 13:20:00,80.36,80.37,80.34,80.35,94977.0,75.9642,75.9737,75.9453,75.9547,94977.0
2024-03-06 13:30:00,80.35,80.35,80.3,80.34,71720.0,75.9547,75.9547,75.9075,75.9453,71720.0
2024-03-06 13:40:00,80.33,80.36,80.33,80.36,44016.0,75.9358,75.9642,75.9358,75.9642,44016.0
2024-03-06 13:50:00,80.36,80.37,80.31,80.33,172074.0,75.9642,75.9737,75.9169,75.9358,172074.0
2024-03-06 14:00:00,80.32,80.33,80.27,80.3,408719.0,75.9264,75.9358,75.8791,75.9075,408719.0
2024-03-06 14:10:00,80.29,80.31,80.28,80.28,270806.0,75.898,75.9169,75.8886,75.8886,270806.0
2024-03-06 14:20:00,80.29,80.3,80.24,80.26,104801.0,75.898,75.9075,75.8508,75.8697,104801.0
2024-03-06 14:30:00,80.26,80.28,80.25,80.28,211129.0,75.8697,75.8886,75.8602,75.8886,211129.0
2024-03-06 14:40:00,80.27,80.27,80.26,80.26,99902.0,75.8791,75.8791,75.8697,75.8697,99902.0
2024-03-06 14:50:00,80.27,80.28,80.25,80.26,96585.0,75.8791,75.8886,75.8602,75.8697,96585.0
2024-03-06 15:00:00,80.25,80.26,80.22,80.23,70106.0,75.8602,75.8697,75.8319,75.8413,70106.0
2024-03-06 15:10:00,80.24,80.24,80.21,80.22,65205.0,75.8508,75.8508,75.8224,75.8319,65205.0
2024-03-06 15:20:00,80.22,80.23,80.21,80.22,392836.0,75.8319,75.8413,75.8224,75.8319,392836.0
2024-03-06 15:30:00,80.22,80.22,80.18,80.21,138373.0,75.8319,75.8319,75.794,75.8224,138373.0
2024-03-06 15:40:00,80.21,80.21,80.19,80.2,313507.0,75.8224,75.8224,75.8035,75.813,313507.0
2024-03-06 15:50:00,80.2,80.24,80.2,80.24,283568.0,75.813,75.8508,75.813,75.8508,283568.0
2024-03-07 09:30:00,80.48,80.48,80.37,80.38,395504.0,76.0776,76.0776,75.9737,75.9831,395504.0
2024-03-07 09:40:00,80.38,80.4,80.32,80.33,217119.0,75.9831,76.002,75.9264,75.9358,217119.0
2024-03-07 09:50:00,80.33,80.36,80.32,80.33,173638.0,75.9358,75.9642,75.9264,75.9358,173638.0
2024-03-07 10:00:00,80.33,80.35,80.31,80.32,289226.0,75.9358,75.9547,75.9169,75.9264,289226.0
2024-03-07 10:10:00,80.31,80.39,80.31,80.39,110192.0,75.9169,75.9926,75.9169,75.9926,110192.0
2024-03-07 10:20:00,80.39,80.39,80.35,80.38,229497.0,75.9926,75.9926,75.9547,75.9831,229497.0
2024-03-07 10:30:00,80.37,80.38,80.35,80.36,78244.0,75.9737,75.9831,75.9547,75.9642,78244.0
2024-03-07 10:40:00,80.36,80.39,80.35,80.37,171082.0,75.9642,75.9926,75.9547,75.9737,171082.0
2024-03-07 10:50:00,80.37,80.37,80.31,80.34,153140.0,75.9737,75.9737,75.9169,75.9453,153140.0
2024-03-07 11:00:00,80.34,80.37,80.34,80.37,330200.0,75.9453,75.9737,75.9453,75.9737,330200.0
2024-03-07 11:10:00,80.36,80.37,80.31,80.31,153465.0,75.9642,75.9737,75.9169,75.9169,153465.0
2024-03-07 11:20:00,80.31,80.43,80.31,80.41,125799.0,75.9169,76.0304,75.9169,76.0115,125799.0
2024-03-07 11:30:00,80.4,80.4,80.35,80.38,244103.0,76.002,76.002,75.9547,75.9831,244103.0
2024-03-07 11:40:00,80.38,80.4,80.36,80.38,50629.0,75.9831,76.002,75.9642,75.9831,50629.0
2024-03-07 11:50:00,80.37,80.38,80.34,80.35,167246.0,75.9737,75.9831,75.9453,75.9547,167246.0
2024-03-07 12:00:00,80.36,80.36,80.32,80.36,324859.0,75.9642,75.9642,75.9264,75.9642,324859.0
2024-03-07 12:10:00,80.35,80.38,80.33,80.38,75730.0,75.9547,75.9831,75.9358,75.9831,75730.0
2024-03-07 12:20:00,80.38,80.39,80.33,80.34,32371.0,75.9831,75.9926,75.9358,75.9453,32371.0
2024-03-07 12:30:00,80.34,80.36,80.31,80.33,470183.0,75.9453,75.9642,75.9169,75.9358,470183.0
2024-03-07 12:40:00,80.34,80.37,80.32,80.35,52850.0,75.9453,75.9737,75.9264,75.9547,52850.0
2024-03-07 12:50:00,80.34,80.35,80.33,80.34,52381.0,75.9453,75.9547,75.9358,75.9453,52381.0
2024-03-07 13:00:00,80.35,80.36,80.34,80.36,33113.0,75.9547,75.9642,75.9453,75.9642,33113.0
2024-03-07 13:10:00,80.36,80.36,80.33,80.36,72274.0,75.9642,75.9642,75.9358,75.9642,72274.0
2024-03-07 13:20:00,80.36,80.37,80.35,80.37,26882.0,75.9642,75.9737,75.9547,75.9737,26882.0
2024-03-07 13:30:00,80.37,80.38,80.35,80.37,82646.0,75.9737,75.9831,75.9547,75.9737,82646.0
2024-03-07 13:40:00,80.37,80.39,80.35,80.38,101300.0,75.9737,75.9926,75.9547,75.9831,101300.0
2024-03-07 13:50:00,80.38,80.39,80.37,80.38,82738.0,75.9831,75.9926,75.9737,75.9831,82738.0
2024-03-07 14:00:00,80.38,80.38,80.35,80.36,277076.0,75.9831,75.9831,75.9547,75.9642,277076.0
2024-03-07 14:10:00,80.36,80.39,80.35,80.39,293623.0,75.9642,75.9926,75.9547,75.9926,293623.0
2024-03-07 14:20:00,80.4,80.4,80.36,80.4,145364.0,76.002,76.002,75.9642,76.002,145364.0
2024-03-07 14:30:00,80.4,80.42,80.39,80.42,83606.0,76.002,76.0209,75.9926,76.0209,83606.0
2024-03-07 14:40:00,80.42,80.44,80.41,80.42,257189.0,76.0209,76.0398,76.0115,76.0209,257189.0
2024-03-07 14:50:00,80.42,80.46,80.41,80.45,110455.0,76.0209,76.0587,76.0115,76.0493,110455.0
2024-03-07 15:00:00,80.45,80.46,80.42,80.43,33080.0,76.0493,76.0587,76.0209,76.0304,33080.0
2024-03-07 15:10:00,80.44,80.48,80.42,80.46,58017.0,76.0398,76.0776,76.0209,76.0587,58017.0
2024-03-07 15:20:00,80.47,80.48,80.46,80.47,67252.0,76.0682,76.0776,76.0587,76.0682,67252.0
2024-03-07 15:30:00,80.46,80.47,80.45,80.47,59307.0,76.0587,76.0682,76.0493,76.0682,59307.0
2024-03-07 15:40:00,80.47,80.48,80.45,80.47,399141.0,76.0682,76.0776,76.0493,76.0682,399141.0
2024-03-07 15:50:00,80.46,80.48,80.46,80.46,161453.0,76.0587,76.0776,76.0587,76.0587,161453.0
2024-03-08 09:30:00,80.57,80.68,80.57,80.66,650510.0,76.1627,76.2667,76.1627,76.2478,650510.0
2024-03-08 09:40:00,80.65,80.7,80.64,80.67,205387.0,76.2383,76.2856,76.2289,76.2572,205387.0
2024-03-08 09:50:00,80.67,80.7,80.66,80.67,182570.0,76.2572,76.2856,76.2478,76.2572,182570.0
2024-03-08 10:00:00,80.68,80.75,80.67,80.72,195919.0,76.2667,76.3329,76.2572,76.3045,195919.0
2024-03-08 10:10:00,80.72,80.72,80.63,80.64,72343.0,76.3045,76.3045,76.2194,76.2289,72343.0
2024-03-08 10:20:00,80.64,80.69,80.63,80.69,75427.0,76.2289,76.2762,76.2194,76.2762,75427.0
2024-03-08 10:30:00,80.68,80.7,80.65,80.67,69413.0,76.2667,76.2856,76.2383,76.2572,69413.0
2024-03-08 10:40:00,80.67,80.68,80.65,80.66,178153.0,76.2572,76.2667,76.2383,76.2478,178153.0
2024-03-08 10:50:00,80.66,80.68,80.64,80.67,134656.0,76.2478,76.2667,76.2289,76.2572,134656.0
2024-03-08 11:00:00,80.67,80.68,80.64,80.65,493501.0,76.2572,76.2667,76.2289,76.2383,493501.0
2024-03-08 11:10:00,80.65,80.66,80.62,80.65,255693.0,76.2383,76.2478,76.21,76.2383,255693.0
2024-03-08 11:20:00,80.65,80.65,80.59,80.59,302998.0,76.2383,76.2383,76.1816,76.1816,302998.0
2024-03-08 11:30:00,80.59,80.62,80.58,80.59,68861.0,76.1816,76.21,76.1722,76.1816,68861.0
2024-03-08 11:40:00,80.59,80.6,80.55,80.56,152875.0,76.1816,76.1911,76.1438,76.1533,152875.0
2024-03-08 11:50:00,80.57,80.59,80.55,80.59,77762.0,76.1627,76.1816,76.1438,76.1816,77762.0
2024-03-08 12:00:00,80.59,80.63,80.58,80.59,43368.0,76.1816,76.2194,76.1722,76.1816,43368.0
2024-03-08 12:10:00,80.59,80.6,80.58,80.59,48320.0,76.1816,76.1911,76.1722,76.1816,48320.0
2024-03-08 12:20:00,80.59,80.63,80.57,80.62,82543.0,76.1816,76.2194,76.1627,76.21,82543.0
2024-03-08 12:30:00,80.62,80.65,80.6,80.61,52018.0,76.21,76.2383,76.1911,76.2005,52018.0
2024-03-08 12:40:00,80.61,80.61,80.58,80.61,307513.0,76.2005,76.2005,76.1722,76.2005,307513.0
2024-03-08 12:50:00,80.61,80.65,80.6,80.65,1035679.0,76.2005,76.2383,76.1911,76.2383,1035679.0
2024-03-08 13:00:00,80.65,80.65,80.61,80.63,75750.0,76.2383,76.2383,76.2005,76.2194,75750.0
2024-03-08 13:10:00,80.64,80.64,80.59,80.59,181344.0,76.2289,76.2289,76.1816,76.1816,181344.0
2024-03-08 13:20:00,80.59,80.6,80.58,80.59,127718.0,76.1816,76.1911,76.1722,76.1816,127718.0
2024-03-08 13:30:00,80.59,80.62,80.59,80.59,127125.0,76.1816,76.21,76.1816,76.1816,127125.0
2024-03-08 13:40:00,80.59,80.6,80.58,80.59,85124.0,76.1816,76.1911,76.1722,76.1816,85124.0
2024-03-08 13:50:00,80.59,80.59,80.57,80.59,378653.0,76.1816,76.1816,76.1627,76.1816,378653.0
2024-03-08 14:00:00,80.59,80.6,80.56,80.56,84965.0,76.1816,76.1911,76.1533,76.1533,84965.0
2024-03-08 14:10:00,80.56,80.58,80.55,80.58,122413.0,76.1533,76.1722,76.1438,76.1722,122413.0
2024-03-08 14:20:00,80.58,80.61,80.57,80.59,387028.0,76.1722,76.2005,76.1627,76.1816,387028.0
2024-03-08 14:30:00,80.59,80.62,80.59,80.59,83513.0,76.1816,76.21,76.1816,76.1816,83513.0
2024-03-08 14:40:00,80.59,80.61,80.59,80.61,46877.0,76.1816,76.2005,76.1816,76.2005,46877.0
2024-03-08 14:50:00,80.61,80.62,80.59,80.6,48299.0,76.2005,76.21,76.1816,76.1911,48299.0
2024-03-08 15:00:00,80.61,80.62,80.59,80.59,53770.0,76.2005,76.21,76.1816,76.1816,53770.0
2024-03-08 15:10:00,80.59,80.6,80.58,80.59,65101.0,76.1816,76.1911,76.1722,76.1816,65101.0
2024-03-08 15:20:00,80.59,80.62,80.59,80.59,119524.0,76.1816,76.21,76.1816,76.1816,119524.0
2024-03-08 15:30:00,80.6,80.61,80.57,80.57,71419.0,76.1911,76.2005,76.1627,76.1627,71419.0
2024-03-08 15:40:00,80.58,80.58,80.56,80.58,645816.0,76.1722,76.1722,76.1533,76.1722,645816.0
2024-03-08 15:50:00,80.58,80.6,80.57,80.59,212139.0,76.1722,76.1911,76.1627,76.1816,212139.0
2024-03-11 09:30:00,80.6,80.62,80.47,80.59,352140.0,76.1911,76.21,76.0682,76.1816,352140.0
2024-03-11 09:40:00,80.59,80.62,80.57,80.57,57582.0,76.1816,76.21,76.1627,76.1627,57582.0
2024-03-11 09:50:00,80.57,80.59,80.56,80.59,68005.0,76.1627,76.1816,76.1533,76.1816,68005.0
2024-03-11 10:00:00,80.59,80.59,80.56,80.58,73727.0,76.1816,76.1816,76.1533,76.1722,73727.0
2024-03-11 10:10:00,80.58,80.59,80.56,80.59,331849.0,76.1722,76.1816,76.1533,76.1816,331849.0
2024-03-11 10:20:00,80.59,80.59,80.55,80.55,61733.0,76.1816,76.1816,76.1438,76.1438,61733.0
2024-03-11 10:30:00,80.55,80.56,80.54,80.54,73401.0,76.1438,76.1533,76.1344,76.1344,73401.0
2024-03-11 10:40:00,80.54,80.55,80.5,80.51,67586.0,76.1344,76.1438,76.0965,76.106,67586.0
2024-03-11 10:50:00,80.51,80.55,80.5,80.55,151950.0,76.106,76.1438,76.0965,76.1438,151950.0
2024-03-11 11:00:00,80.55,80.56,80.51,80.52,70951.0,76.1438,76.1533,76.106,76.1154,70951.0
2024-03-11 11:10:00,80.52,80.55,80.51,80.54,54646.0,76.1154,76.1438,76.106,76.1344,54646.0
2024-03-11 11:20:00,80.54,80.56,80.52,80.55,53343.0,76.1344,76.1533,76.1154,76.1438,53343.0
2024-03-11 11:30:00,80.56,80.56,80.53,80.55,91264.0,76.1533,76.1533,76.1249,76.1438,91264.0
2024-03-11 11:40:00,80.54,80.56,80.52,80.54,332635.0,76.1344,76.1533,76.1154,76.1344,332635.0
2024-03-11 11:50:00,80.55,80.56,80.53,80.55,82111.0,76.1438,76.1533,76.1249,76.1438,82111.0
2024-03-11 12:00:00,80.55,80.55,80.52,80.54,55359.0,76.1438,76.1438,76.1154,76.1344,55359.0
2024-03-11 12:10:00,80.54,80.56,80.53,80.54,60781.0,76.1344,76.1533,76.1249,76.1344,60781.0
2024-03-11 12:20:00,80.54,80.58,80.54,80.58,48733.0,76.1344,76.1722,76.1344,76.1722,48733.0
2024-03-11 12:30:00,80.58,80.59,80.56,80.59,47365.0,76.1722,76.1816,76.1533,76.1816,47365.0
2024-03-11 12:40:00,80.58,80.6,80.57,80.58,54029.0,76.1722,76.1911,76.1627,76.1722,54029.0
2024-03-11 12:50:00,80.57,80.58,80.55,80.58,117255.0,76.1627,76.1722,76.1438,76.1722,117255.0
2024-03-11 13:00:00,80.58,80.67,80.58,80.59,351014.0,76.1722,76.2572,76.1722,76.1816,351014.0
2024-03-11 13:10:00,80.59,80.59,80.56,80.59,77883.0,76.1816,76.1816,76.1533,76.1816,77883.0
2024-03-11 13:20:00,80.59,80.61,80.57,80.58,62430.0,76.1816,76.2005,76.1627,76.1722,62430.0
2024-03-11 13:30:00,80.59,80.59,80.56,80.57,53289.0,76.1816,76.1816,76.1533,76.1627,53289.0
2024-03-11 13:40:00,80.56,80.58,80.56,80.56,45757.0,76.1533,76.1722,76.1533,76.1533,45757.0
2024-03-11 13:50:00,80.56,80.57,80.53,80.53,58408.0,76.1533,76.1627,76.1249,76.1249,58408.0
2024-03-11 14:00:00,80.53,80.55,80.53,80.54,57858.0,76.1249,76.1438,76.1249,76.1344,57858.0
2024-03-11 14:10:00,80.53,80.54,80.52,80.53,64328.0,76.1249,76.1344,76.1154,76.1249,64328.0
2024-03-11 14:20:00,80.53,80.54,80.49,80.5,101967.0,76.1249,76.1344,76.0871,76.0965,101967.0
2024-03-11 14:30:00,80.5,80.52,80.48,80.48,54928.0,76.0965,76.1154,76.0776,76.0776,54928.0
2024-03-11 14:40:00,80.48,80.52,80.47,80.52,57664.0,76.0776,76.1154,76.0682,76.1154,57664.0
2024-03-11 14:50:00,80.52,80.53,80.51,80.52,66964.0,76.1154,76.1249,76.106,76.1154,66964.0
2024-03-11 15:00:00,80.53,80.56,80.52,80.55,88096.0,76.1249,76.1533,76.1154,76.1438,88096.0
2024-03-11 15:10:00,80.56,80.56,80.54,80.55,94476.0,76.1533,76.1533,76.1344,76.1438,94476.0
2024-03-11 15:20:00,80.55,80.56,80.54,80.56,144377.0,76.1438,76.1533,76.1344,76.1533,144377.0
2024-03-11 15:30:00,80.56,80.57,80.54,80.55,231391.0,76.1533,76.1627,76.1344,76.1438,231391.0
2024-03-11 15:40:00,80.55,80.56,80.54,80.55,210121.0,76.1438,76.1533,76.1344,76.1438,210121.0
2024-03-11 15:50:00,80.55,80.56,80.53,80.55,763261.0,76.1438,76.1533,76.1249,76.1438,763261.0
2024-03-12 09:30:00,80.49,80.5,80.34,80.36,120940.0,76.0871,76.0965,75.9453,75.9642,120940.0
2024-03-12 09:40:00,80.35,80.4,80.33,80.4,376544.0,75.9547,76.002,75.9358,76.002,376544.0
2024-03-12 09:50:00,80.4,80.43,80.39,80.43,230888.0,76.002,76.0304,75.9926,76.0304,230888.0
2024-03-12 10:00:00,80.43,80.46,80.41,80.42,36885.0,76.0304,76.0587,76.0115,76.0209,36885.0
2024-03-12 10:10:00,80.41,80.42,80.39,80.42,39561.0,76.0115,76.0209,75.9926,76.0209,39561.0
2024-03-12 10:20:00,80.42,80.49,80.42,80.48,53505.0,76.0209,76.0871,76.0209,76.0776,53505.0
2024-03-12 10:30:00,80.48,80.48,80.44,80.47,273265.0,76.0776,76.0776,76.0398,76.0682,273265.0
2024-03-12 10:40:00,80.46,80.47,80.42,80.44,55310.0,76.0587,76.0682,76.0209,76.0398,55310.0
2024-03-12 10:50:00,80.43,80.46,80.41,80.42,211229.0,76.0304,76.0587,76.0115,76.0209,211229.0
2024-03-12 11:00:00,80.42,80.43,80.38,80.42,96945.0,76.0209,76.0304,75.9831,76.0209,96945.0
2024-03-12 11:10:00,80.43,80.44,80.39,80.4,87764.0,76.0304,76.0398,75.9926,76.002,87764.0
2024-03-12 11:20:00,80.39,80.39,80.37,80.38,32220.0,75.9926,75.9926,75.9737,75.9831,32220.0
2024-03-12 11:30:00,80.37,80.41,80.36,80.41,39932.0,75.9737,76.0115,75.9642,76.0115,39932.0
2024-03-12 11:40:00,80.4,80.4,80.36,80.38,53729.0,76.002,76.002,75.9642,75.9831,53729.0
2024-03-12 11:50:00,80.38,80.4,80.37,80.37,35984.0,75.9831,76.002,75.9737,75.9737,35984.0
2024-03-12 12:00:00,80.38,80.38,80.34,80.37,69245.0,75.9831,75.9831,75.9453,75.9737,69245.0
2024-03-12 12:10:00,80.38,80.39,80.35,80.36,78077.0,75.9831,75.9926,75.9547,75.9642,78077.0
2024-03-12 12:20:00,80.36,80.38,80.35,80.37,59441.0,75.9642,75.9831,75.9547,75.9737,59441.0
2024-03-12 12:30:00,80.38,80.38,80.35,80.36,31024.0,75.9831,75.9831,75.9547,75.9642,31024.0
2024-03-12 12:40:00,80.37,80.37,80.34,80.37,109209.0,75.9737,75.9737,75.9453,75.9737,109209.0
2024-03-12 12:50:00,80.37,80.38,80.35,80.36,45668.0,75.9737,75.9831,75.9547,75.9642,45668.0
2024-03-12 13:00:00,80.36,80.39,80.29,80.34,76052.0,75.9642,75.9926,75.898,75.9453,76052.0
2024-03-12 13:10:00,80.34,80.35,80.31,80.34,41765.0,75.9453,75.9547,75.9169,75.9453,41765.0
2024-03-12 13:20:00,80.35,80.36,80.32,80.33,75408.0,75.9547,75.9642,75.9264,75.9358,75408.0
2024-03-12 13:30:00,80.33,80.33,80.31,80.33,52224.0,75.9358,75.9358,75.9169,75.9358,52224.0
2024-03-12 13:40:00,80.33,80.33,80.32,80.33,235869.0,75.9358,75.9358,75.9264,75.9358,235869.0
2024-03-12 13:50:00,80.33,80.34,80.32,80.34,41997.0,75.9358,75.9453,75.9264,75.9453,41997.0
2024-03-12 14:00:00,80.34,80.36,80.32,80.36,49171.0,75.9453,75.9642,75.9264,75.9642,49171.0
2024-03-12 14:10:00,80.36,80.38,80.35,80.38,161998.0,75.9642,75.9831,75.9547,75.9831,161998.0
2024-03-12 14:20:00,80.38,80.4,80.37,80.39,45700.0,75.9831,76.002,75.9737,75.9926,45700.0
2024-03-12 14:30:00,80.4,80.4,80.38,80.4,80901.0,76.002,76.002,75.9831,76.002,80901.0
2024-03-12 14:40:00,80.4,80.4,80.36,80.39,50536.0,76.002,76.002,75.9642,75.9926,50536.0
2024-03-12 14:50:00,80.38,80.39,80.37,80.38,22058.0,75.9831,75.9926,75.9737,75.9831,22058.0
2024-03-12 15:00:00,80.37,80.38,80.36,80.37,37238.0,75.9737,75.9831,75.9642,75.9737,37238.0
2024-03-12 15:10:00,80.37,80.37,80.35,80.35,30496.0,75.9737,75.9737,75.9547,75.9547,30496.0
2024-03-12 15:20:00,80.36,80.37,80.35,80.36,121246.0,75.9642,75.9737,75.9547,75.9642,121246.0
2024-03-12 15:30:00,80.37,80.37,80.34,80.34,63815.0,75.9737,75.9737,75.9453,75.9453,63815.0
2024-03-12 15:40:00,80.34,80.35,80.32,80.34,814351.0,75.9453,75.9547,75.9264,75.9453,814351.0
2024-03-12 15:50:00,80.34,80.36,80.34,80.35,139891.0,75.9453,75.9642,75.9453,75.9547,139891.0
2024-03-13 09:30:00,80.35,80.35,80.28,80.3,675427.0,75.9547,75.9547,75.8886,75.9075,675427.0
2024-03-13 09:40:00,80.3,80.31,80.27,80.28,37037.0,75.9075,75.9169,75.8791,75.8886,37037.0
2024-03-13 09:50:00,80.28,80.31,80.28,80.3,538260.0,75.8886,75.9169,75.8886,75.9075,538260.0
2024-03-13 10:00:00,80.3,80.33,80.29,80.33,222563.0,75.9075,75.9358,75.898,75.9358,222563.0
2024-03-13 10:10:00,80.33,80.35,80.32,80.33,162858.0,75.9358,75.9547,75.9264,75.9358,162858.0
2024-03-13 10:20:00,80.33,80.36,80.32,80.35,63747.0,75.9358,75.9642,75.9264,75.9547,63747.0
2024-03-13 10:30:00,80.34,80.37,80.32,80.37,44124.0,75.9453,75.9737,75.9264,75.9737,44124.0
2024-03-13 10:40:00,80.37,80.38,80.36,80.37,52120.0,75.9737,75.9831,75.9642,75.9737,52120.0
2024-03-13 10:50:00,80.36,80.36,80.33,80.34,35363.0,75.9642,75.9642,75.9358,75.9453,35363.0
2024-03-13 11:00:00,80.34,80.36,80.32,80.34,177267.0,75.9453,75.9642,75.9264,75.9453,177267.0
2024-03-13 11:10:00,80.34,80.35,80.33,80.34,59480.0,75.9453,75.9547,75.9358,75.9453,59480.0
2024-03-13 11:20:00,80.34,80.35,80.3,80.31,160157.0,75.9453,75.9547,75.9075,75.9169,160157.0
2024-03-13 11:30:00,80.31,80.33,80.29,80.31,44307.0,75.9169,75.9358,75.898,75.9169,44307.0
2024-03-13 11:40:00,80.31,80.32,80.3,80.31,38793.0,75.9169,75.9264,75.9075,75.9169,38793.0
2024-03-13 11:50:00,80.3,80.32,80.3,80.3,340578.0,75.9075,75.9264,75.9075,75.9075,340578.0
2024-03-13 12:00:00,80.31,80.31,80.26,80.29,120476.0,75.9169,75.9169,75.8697,75.898,120476.0
2024-03-13 12:10:00,80.29,80.32,80.28,80.31,678301.0,75.898,75.9264,75.8886,75.9169,678301.0
2024-03-13 12:20:00,80.32,80.33,80.3,80.31,143453.0,75.9264,75.9358,75.9075,75.9169,143453.0
2024-03-13 12:30:00,80.31,80.32,80.29,80.31,73252.0,75.9169,75.9264,75.898,75.9169,73252.0
2024-03-13 12:40:00,80.31,80.33,80.3,80.33,36709.0,75.9169,75.9358,75.9075,75.9358,36709.0
2024-03-13 12:50:00,80.33,80.34,80.31,80.31,48973.0,75.9358,75.9453,75.9169,75.9169,48973.0
2024-03-13 13:00:00,80.32,80.46,80.29,80.4,304328.0,75.9264,76.0587,75.898,76.002,304328.0
2024-03-13 13:10:00,80.41,80.42,80.37,80.39,56436.0,76.0115,76.0209,75.9737,75.9926,56436.0
2024-03-13 13:20:00,80.39,80.43,80.37,80.41,33175.0,75.9926,76.0304,75.9737,76.0115,33175.0
2024-03-13 13:30:00,80.41,80.42,80.37,80.38,43580.0,76.0115,76.0209,75.9737,75.9831,43580.0
2024-03-13 13:40:00,80.38,80.39,80.35,80.36,48937.0,75.9831,75.9926,75.9547,75.9642,48937.0
2024-03-13 13:50:00,80.36,80.36,80.33,80.35,51177.0,75.9642,75.9642,75.9358,75.9547,51177.0
2024-03-13 14:00:00,80.36,80.36,80.34,80.36,52765.0,75.9642,75.9642,75.9453,75.9642,52765.0
2024-03-13 14:10:00,80.36,80.37,80.34,80.35,36797.0,75.9642,75.9737,75.9453,75.9547,36797.0
2024-03-13 14:20:00,80.35,80.36,80.34,80.35,147125.0,75.9547,75.9642,75.9453,75.9547,147125.0
2024-03-13 14:30:00,80.35,80.36,80.3,80.31,83451.0,75.9547,75.9642,75.9075,75.9169,83451.0
2024-03-13 14:40:00,80.31,80.32,80.3,80.31,46727.0,75.9169,75.9264,75.9075,75.9169,46727.0
2024-03-13 14:50:00,80.3,80.3,80.27,80.29,270804.0,75.9075,75.9075,75.8791,75.898,270804.0
2024-03-13 15:00:00,80.29,80.29,80.27,80.29,50473.0,75.898,75.898,75.8791,75.898,50473.0
2024-03-13 15:10:00,80.28,80.3,80.26,80.29,42667.0,75.8886,75.9075,75.8697,75.898,42667.0
2024-03-13 15:20:00,80.29,80.3,80.28,80.3,33720.0,75.898,75.9075,75.8886,75.9075,33720.0
2024-03-13 15:30:00,80.3,80.3,80.29,80.3,67270.0,75.9075,75.9075,75.898,75.9075,67270.0
2024-03-13 15:40:00,80.3,80.31,80.28,80.28,50142.0,75.9075,75.9169,75.8886,75.8886,50142.0
2024-03-13 15:50:00,80.29,80.3,80.25,80.26,139663.0,75.898,75.9075,75.8602,75.8697,139663.0
2024-03-14 09:30:00,80.08,80.08,79.98,80.01,209226.0,75.6995,75.6995,75.605,75.6333,209226.0
2024-03-14 09:40:00,80.01,80.01,79.9,79.92,86206.0,75.6333,75.6333,75.5294,75.5483,86206.0
2024-03-14 09:50:00,79.92,79.95,79.87,79.95,363116.0,75.5483,75.5766,75.501,75.5766,363116.0
2024-03-14 10:00:00,79.95,79.95,79.91,79.93,94763.0,75.5766,75.5766,75.5388,75.5577,94763.0
2024-03-14 10:10:00,79.92,79.93,79.87,79.89,91501.0,75.5483,75.5577,75.501,75.5199,91501.0
2024-03-14 10:20:00,79.89,79.89,79.82,79.84,88457.0,75.5199,75.5199,75.4537,75.4726,88457.0
2024-03-14 10:30:00,79.84,79.88,79.84,79.86,124533.0,75.4726,75.5105,75.4726,75.4916,124533.0
2024-03-14 10:40:00,79.86,79.9,79.85,79.87,250960.0,75.4916,75.5294,75.4821,75.501,250960.0
2024-03-14 10:50:00,79.87,79.87,79.8,79.84,278812.0,75.501,75.501,75.4348,75.4726,278812.0
2024-03-14 11:00:00,79.84,79.86,79.83,79.84,131852.0,75.4726,75.4916,75.4632,75.4726,131852.0
2024-03-14 11:10:00,79.84,79.85,79.82,79.82,86746.0,75.4726,75.4821,75.4537,75.4537,86746.0
2024-03-14 11:20:00,79.81,79.83,79.8,79.81,68536.0,75.4443,75.4632,75.4348,75.4443,68536.0
2024-03-14 11:30:00,79.8,79.82,79.8,79.82,96894.0,75.4348,75.4537,75.4348,75.4537,96894.0
2024-03-14 11:40:00,79.83,79.84,79.8,79.83,77818.0,75.4632,75.4726,75.4348,75.4632,77818.0
2024-03-14 11:50:00,79.83,79.84,79.81,79.83,83719.0,75.4632,75.4726,75.4443,75.4632,83719.0
2024-03-14 12:00:00,79.83,79.84,79.81,79.82,56391.0,75.4632,75.4726,75.4443,75.4537,56391.0
2024-03-14 12:10:00,79.82,79.84,79.8,79.84,288894.0,75.4537,75.4726,75.4348,75.4726,288894.0
2024-03-14 12:20:00,79.84,79.87,79.83,79.86,85614.0,75.4726,75.501,75.4632,75.4916,85614.0
2024-03-14 12:30:00,79.86,79.87,79.84,79.85,118283.0,75.4916,75.501,75.4726,75.4821,118283.0
2024-03-14 12:40:00,79.86,79.86,79.82,79.82,51473.0,75.4916,75.4916,75.4537,75.4537,51473.0
2024-03-14 12:50:00,79.82,79.84,79.81,79.83,99448.0,75.4537,75.4726,75.4443,75.4632,99448.0
2024-03-14 13:00:00,79.83,79.84,79.82,79.84,83752.0,75.4632,75.4726,75.4537,75.4726,83752.0
2024-03-14 13:10:00,79.84,79.86,79.83,79.84,240742.0,75.4726,75.4916,75.4632,75.4726,240742.0
2024-03-14 13:20:00,79.85,79.86,79.82,79.84,169821.0,75.4821,75.4916,75.4537,75.4726,169821.0
2024-03-14 13:30:00,79.84,79.85,79.81,79.83,67593.0,75.4726,75.4821,75.4443,75.4632,67593.0
2024-03-14 13:40:00,79.83,79.83,79.81,79.81,236751.0,75.4632,75.4632,75.4443,75.4443,236751.0
2024-03-14 13:50:00,79.81,79.82,79.81,79.81,156621.0,75.4443,75.4537,75.4443,75.4443,156621.0
2024-03-14 14:00:00,79.81,79.82,79.8,79.81,80315.0,75.4443,75.4537,75.4348,75.4443,80315.0
2024-03-14 14:10:00,79.81,79.82,79.8,79.81,64741.0,75.4443,75.4537,75.4348,75.4443,64741.0
2024-03-14 14:20:00,79.81,79.82,79.8,79.81,108724.0,75.4443,75.4537,75.4348,75.4443,108724.0
2024-03-14 14:30:00,79.8,79.83,79.79,79.82,235805.0,75.4348,75.4632,75.4254,75.4537,235805.0
2024-03-14 14:40:00,79.83,79.86,79.82,79.86,180601.0,75.4632,75.4916,75.4537,75.4916,180601.0
2024-03-14 14:50:00,79.86,79.86,79.81,79.81,293307.0,75.4916,75.4916,75.4443,75.4443,293307.0
2024-03-14 15:00:00,79.81,79.82,79.78,79.79,894851.0,75.4443,75.4537,75.4159,75.4254,894851.0
2024-03-14 15:10:00,79.79,79.8,79.76,79.77,697286.0,75.4254,75.4348,75.397,75.4065,697286.0
2024-03-14 15:20:00,79.77,79.77,79.76,79.77,152122.0,75.4065,75.4065,75.397,75.4065,152122.0
2024-03-14 15:30:00,79.77,79.77,79.75,79.76,119937.0,75.4065,75.4065,75.3876,75.397,119937.0
2024-03-14 15:40:00,79.77,79.78,79.76,79.78,124028.0,75.4065,75.4159,75.397,75.4159,124028.0
2024-03-14 15:50:00,79.78,79.82,79.78,79.82,296781.0,75.4159,75.4537,75.4159,75.4537,296781.0
2024-03-15 09:30:00,79.7,79.77,79.7,79.72,137609.0,75.3403,75.4065,75.3403,75.3592,137609.0
2024-03-15 09:40:00,79.72,79.73,79.67,79.68,59147.0,75.3592,75.3687,75.3119,75.3214,59147.0
2024-03-15 09:50:00,79.69,79.71,79.68,79.68,83556.0,75.3309,75.3498,75.3214,75.3214,83556.0
2024-03-15 10:00:00,79.68,79.74,79.67,79.73,187907.0,75.3214,75.3781,75.3119,75.3687,187907.0
2024-03-15 10:10:00,79.72,79.77,79.72,79.75,185252.0,75.3592,75.4065,75.3592,75.3876,185252.0
2024-03-15 10:20:00,79.76,79.76,79.72,79.76,123588.0,75.397,75.397,75.3592,75.397,123588.0
2024-03-15 10:30:00,79.76,79.78,79.75,79.76,59584.0,75.397,75.4159,75.3876,75.397,59584.0
2024-03-15 10:40:00,79.76,79.79,79.75,79.79,67485.0,75.397,75.4254,75.3876,75.4254,67485.0
2024-03-15 10:50:00,79.78,79.8,79.77,79.79,77269.0,75.4159,75.4348,75.4065,75.4254,77269.0
2024-03-15 11:00:00,79.79,79.79,79.75,79.75,219812.0,75.4254,75.4254,75.3876,75.3876,219812.0
2024-03-15 11:10:00,79.76,79.79,79.75,79.79,42768.0,75.397,75.4254,75.3876,75.4254,42768.0
2024-03-15 11:20:00,79.78,79.79,79.76,79.77,40574.0,75.4159,75.4254,75.397,75.4065,40574.0
2024-03-15 11:30:00,79.77,79.79,79.75,79.77,53721.0,75.4065,75.4254,75.3876,75.4065,53721.0
2024-03-15 11:40:00,79.77,79.78,79.76,79.77,50104.0,75.4065,75.4159,75.397,75.4065,50104.0
2024-03-15 11:50:00,79.76,79.8,79.76,79.79,171358.0,75.397,75.4348,75.397,75.4254,171358.0
2024-03-15 12:00:00,79.8,79.8,79.77,79.79,77412.0,75.4348,75.4348,75.4065,75.4254,77412.0
2024-03-15 12:10:00,79.79,79.82,79.77,79.81,159293.0,75.4254,75.4537,75.4065,75.4443,159293.0
2024-03-15 12:20:00,79.81,79.83,79.8,79.81,51235.0,75.4443,75.4632,75.4348,75.4443,51235.0
2024-03-15 12:30:00,79.81,79.82,79.81,79.81,63201.0,75.4443,75.4537,75.4443,75.4443,63201.0
2024-03-15 12:40:00,79.81,79.83,79.8,79.81,90409.0,75.4443,75.4632,75.4348,75.4443,90409.0
2024-03-15 12:50:00,79.81,79.81,79.75,79.75,65255.0,75.4443,75.4443,75.3876,75.3876,65255.0
2024-03-15 13:00:00,79.75,79.77,79.74,79.75,293568.0,75.3876,75.4065,75.3781,75.3876,293568.0
2024-03-15 13:10:00,79.75,79.76,79.74,79.75,112410.0,75.3876,75.397,75.3781,75.3876,112410.0
2024-03-15 13:20:00,79.75,79.81,79.75,79.79,76378.0,75.3876,75.4443,75.3876,75.4254,76378.0
2024-03-15 13:30:00,79.79,79.81,79.78,79.79,79831.0,75.4254,75.4443,75.4159,75.4254,79831.0
2024-03-15 13:40:00,79.79,79.79,79.78,79.79,47682.0,75.4254,75.4254,75.4159,75.4254,47682.0
2024-03-15 13:50:00,79.79,79.8,79.77,79.78,231307.0,75.4254,75.4348,75.4065,75.4159,231307.0
2024-03-15 14:00:00,79.78,79.8,79.77,79.79,141023.0,75.4159,75.4348,75.4065,75.4254,141023.0
2024-03-15 14:10:00,79.79,79.8,79.77,79.78,154341.0,75.4254,75.4348,75.4065,75.4159,154341.0
2024-03-15 14:20:00,79.78,79.82,79.78,79.82,162382.0,75.4159,75.4537,75.4159,75.4537,162382.0
2024-03-15 14:30:00,79.82,79.84,79.81,79.83,124457.0,75.4537,75.4726,75.4443,75.4632,124457.0
2024-03-15 14:40:00,79.83,79.86,79.82,79.85,88847.0,75.4632,75.4916,75.4537,75.4821,88847.0
2024-03-15 14:50:00,79.84,79.85,79.81,79.81,356373.0,75.4726,75.4821,75.4443,75.4443,356373.0
2024-03-15 15:00:00,79.81,79.83,79.81,79.81,341995.0,75.4443,75.4632,75.4443,75.4443,341995.0
2024-03-15 15:10:00,79.81,79.84,79.81,79.82,95602.0,75.4443,75.4726,75.4443,75.4537,95602.0
2024-03-15 15:20:00,79.82,79.83,79.81,79.81,863309.0,75.4537,75.4632,75.4443,75.4443,863309.0
2024-03-15 15:30:00,79.81,79.83,79.8,79.81,138665.0,75.4443,75.4632,75.4348,75.4443,138665.0
2024-03-15 15:40:00,79.8,79.83,79.8,79.82,104684.0,75.4348,75.4632,75.4348,75.4537,104684.0
2024-03-15 15:50:00,79.81,79.82,79.76,79.77,486646.0,75.4443,75.4537,75.397,75.4065,486646.0
2024-03-18 09:30:00,79.77,79.82,79.4,79.79,102347.0,75.4065,75.4537,75.0567,75.4254,102347.0
2024-03-18 09:40:00,79.79,79.82,79.77,79.79,41059.0,75.4254,75.4537,75.4065,75.4254,41059.0
2024-03-18 09:50:00,79.79,79.81,79.78,79.8,35689.0,75.4254,75.4443,75.4159,75.4348,35689.0
2024-03-18 10:00:00,79.8,79.82,79.79,79.8,23231.0,75.4348,75.4537,75.4254,75.4348,23231.0
2024-03-18 10:10:00,79.8,79.82,79.79,79.81,45453.0,75.4348,75.4537,75.4254,75.4443,45453.0
2024-03-18 10:20:00,79.81,79.82,79.79,79.79,22684.0,75.4443,75.4537,75.4254,75.4254,22684.0
2024-03-18 10:30:00,79.79,79.8,79.76,79.79,46693.0,75.4254,75.4348,75.397,75.4254,46693.0
2024-03-18 10:40:00,79.79,79.79,79.76,79.77,26744.0,75.4254,75.4254,75.397,75.4065,26744.0
2024-03-18 10:50:00,79.77,79.77,79.75,79.76,68806.0,75.4065,75.4065,75.3876,75.397,68806.0
2024-03-18 11:00:00,79.76,79.76,79.73,79.74,1089238.0,75.397,75.397,75.3687,75.3781,1089238.0
2024-03-18 11:10:00,79.74,79.75,79.73,79.75,248073.0,75.3781,75.3876,75.3687,75.3876,248073.0
2024-03-18 11:20:00,79.75,79.76,79.74,79.75,47718.0,75.3876,75.397,75.3781,75.3876,47718.0
2024-03-18 11:30:00,79.74,79.76,79.74,79.75,52261.0,75.3781,75.397,75.3781,75.3876,52261.0
2024-03-18 11:40:00,79.76,79.76,79.74,79.76,43718.0,75.397,75.397,75.3781,75.397,43718.0
2024-03-18 11:50:00,79.76,79.77,79.71,79.71,137846.0,75.397,75.4065,75.3498,75.3498,137846.0
2024-03-18 12:00:00,79.71,79.72,79.69,79.7,82257.0,75.3498,75.3592,75.3309,75.3403,82257.0
2024-03-18 12:10:00,79.7,79.71,79.69,79.7,61455.0,75.3403,75.3498,75.3309,75.3403,61455.0
2024-03-18 12:20:00,79.69,79.71,79.68,79.69,29504.0,75.3309,75.3498,75.3214,75.3309,29504.0
2024-03-18 12:30:00,79.7,79.72,79.68,79.71,11164.0,75.3403,75.3592,75.3214,75.3498,11164.0
2024-03-18 12:40:00,79.71,79.73,79.71,79.72,16125.0,75.3498,75.3687,75.3498,75.3592,16125.0
2024-03-18 12:50:00,79.71,79.72,79.69,79.72,49095.0,75.3498,75.3592,75.3309,75.3592,49095.0
2024-03-18 13:00:00,79.72,79.73,79.71,79.73,50595.0,75.3592,75.3687,75.3498,75.3687,50595.0
2024-03-18 13:10:00,79.72,79.72,79.7,79.7,32466.0,75.3592,75.3592,75.3403,75.3403,32466.0
2024-03-18 13:20:00,79.7,79.71,79.7,79.71,39287.0,75.3403,75.3498,75.3403,75.3498,39287.0
2024-03-18 13:30:00,79.7,79.71,79.67,79.68,56865.0,75.3403,75.3498,75.3119,75.3214,56865.0
2024-03-18 13:40:00,79.67,79.69,79.65,79.69,1788261.0,75.3119,75.3309,75.293,75.3309,1788261.0
2024-03-18 13:50:00,79.7,79.7,79.68,79.7,21945.0,75.3403,75.3403,75.3214,75.3403,21945.0
2024-03-18 14:00:00,79.7,79.71,79.69,79.71,27763.0,75.3403,75.3498,75.3309,75.3498,27763.0
2024-03-18 14:10:00,79.71,79.72,79.7,79.7,48623.0,75.3498,75.3592,75.3403,75.3403,48623.0
2024-03-18 14:20:00,79.7,79.71,79.68,79.7,97800.0,75.3403,75.3498,75.3214,75.3403,97800.0
2024-03-18 14:30:00,79.69,79.71,79.68,79.7,513200.0,75.3309,75.3498,75.3214,75.3403,513200.0
2024-03-18 14:40:00,79.69,79.7,79.66,79.67,97406.0,75.3309,75.3403,75.3025,75.3119,97406.0
2024-03-18 14:50:00,79.67,79.69,79.67,79.67,133600.0,75.3119,75.3309,75.3119,75.3119,133600.0
2024-03-18 15:00:00,79.67,79.71,79.67,79.7,70392.0,75.3119,75.3498,75.3119,75.3403,70392.0
2024-03-18 15:10:00,79.7,79.71,79.7,79.71,39205.0,75.3403,75.3498,75.3403,75.3498,39205.0
2024-03-18 15:20:00,79.7,79.71,79.7,79.7,93369.0,75.3403,75.3498,75.3403,75.3403,93369.0
2024-03-18 15:30:00,79.7,79.71,79.69,79.7,246825.0,75.3403,75.3498,75.3309,75.3403,246825.0
2024-03-18 15:40:00,79.7,79.71,79.69,79.7,70470.0,75.3403,75.3498,75.3309,75.3403,70470.0
2024-03-18 15:50:00,79.7,79.7,79.67,79.68,104471.0,75.3403,75.3403,75.3119,75.3214,104471.0
2024-03-19 09:30:00,79.83,79.84,79.79,79.8,213713.0,75.4632,75.4726,75.4254,75.4348,213713.0
2024-03-19 09:40:00,79.8,79.84,79.8,79.81,23842.0,75.4348,75.4726,75.4348,75.4443,23842.0
2024-03-19 09:50:00,79.81,79.87,79.81,79.84,62178.0,75.4443,75.501,75.4443,75.4726,62178.0
2024-03-19 10:00:00,79.85,79.87,79.84,79.84,35975.0,75.4821,75.501,75.4726,75.4726,35975.0
2024-03-19 10:10:00,79.84,79.9,79.84,79.88,57329.0,75.4726,75.5294,75.4726,75.5105,57329.0
2024-03-19 10:20:00,79.88,79.89,79.86,79.87,49635.0,75.5105,75.5199,75.4916,75.501,49635.0
2024-03-19 10:30:00,79.87,79.91,79.86,79.91,41124.0,75.501,75.5388,75.4916,75.5388,41124.0
2024-03-19 10:40:00,79.91,79.94,79.9,79.91,42379.0,75.5388,75.5672,75.5294,75.5388,42379.0
2024-03-19 10:50:00,79.91,79.94,79.9,79.94,29684.0,75.5388,75.5672,75.5294,75.5672,29684.0
2024-03-19 11:00:00,79.93,79.94,79.91,79.92,102372.0,75.5577,75.5672,75.5388,75.5483,102372.0
2024-03-19 11:10:00,79.91,79.93,79.91,79.92,37504.0,75.5388,75.5577,75.5388,75.5483,37504.0
2024-03-19 11:20:00,79.92,79.92,79.9,79.92,61658.0,75.5483,75.5483,75.5294,75.5483,61658.0
2024-03-19 11:30:00,79.92,79.94,79.91,79.92,53782.0,75.5483,75.5672,75.5388,75.5483,53782.0
2024-03-19 11:40:00,79.92,79.93,79.91,79.92,57337.0,75.5483,75.5577,75.5388,75.5483,57337.0
2024-03-19 11:50:00,79.93,79.95,79.92,79.93,44997.0,75.5577,75.5766,75.5483,75.5577,44997.0
2024-03-19 12:00:00,79.94,79.94,79.9,79.92,42235.0,75.5672,75.5672,75.5294,75.5483,42235.0
2024-03-19 12:10:00,79.92,79.93,79.9,79.92,61075.0,75.5483,75.5577,75.5294,75.5483,61075.0
2024-03-19 12:20:00,79.92,79.94,79.91,79.92,43626.0,75.5483,75.5672,75.5388,75.5483,43626.0
2024-03-19 12:30:00,79.92,79.93,79.91,79.92,31318.0,75.5483,75.5577,75.5388,75.5483,31318.0
2024-03-19 12:40:00,79.92,79.93,79.9,79.92,240186.0,75.5483,75.5577,75.5294,75.5483,240186.0
2024-03-19 12:50:00,79.92,79.94,79.92,79.94,48418.0,75.5483,75.5672,75.5483,75.5672,48418.0
2024-03-19 13:00:00,79.94,80.06,79.93,79.98,349239.0,75.5672,75.6806,75.5577,75.605,349239.0
2024-03-19 13:10:00,79.97,79.98,79.93,79.94,100818.0,75.5955,75.605,75.5577,75.5672,100818.0
2024-03-19 13:20:00,79.94,79.96,79.93,79.95,51939.0,75.5672,75.5861,75.5577,75.5766,51939.0
2024-03-19 13:30:00,79.95,79.96,79.92,79.92,35496.0,75.5766,75.5861,75.5483,75.5483,35496.0
2024-03-19 13:40:00,79.93,79.96,79.92,79.95,21187.0,75.5577,75.5861,75.5483,75.5766,21187.0
2024-03-19 13:50:00,79.95,79.97,79.94,79.97,38894.0,75.5766,75.5955,75.5672,75.5955,38894.0
2024-03-19 14:00:00,79.97,79.97,79.95,79.96,103689.0,75.5955,75.5955,75.5766,75.5861,103689.0
2024-03-19 14:10:00,79.95,79.96,79.93,79.94,47206.0,75.5766,75.5861,75.5577,75.5672,47206.0
2024-03-19 14:20:00,79.94,79.94,79.91,79.94,61701.0,75.5672,75.5672,75.5388,75.5672,61701.0
2024-03-19 14:30:00,79.94,79.95,79.93,79.95,43531.0,75.5672,75.5766,75.5577,75.5766,43531.0
2024-03-19 14:40:00,79.95,79.96,79.94,79.95,130594.0,75.5766,75.5861,75.5672,75.5766,130594.0
2024-03-19 14:50:00,79.95,79.96,79.94,79.95,107434.0,75.5766,75.5861,75.5672,75.5766,107434.0
2024-03-19 15:00:00,79.95,79.96,79.94,79.95,152070.0,75.5766,75.5861,75.5672,75.5766,152070.0
2024-03-19 15:10:00,79.96,79.98,79.95,79.98,72019.0,75.5861,75.605,75.5766,75.605,72019.0
2024-03-19 15:20:00,79.98,79.98,79.94,79.95,86889.0,75.605,75.605,75.5672,75.5766,86889.0
2024-03-19 15:30:00,79.94,79.95,79.92,79.92,104011.0,75.5672,75.5766,75.5483,75.5483,104011.0
2024-03-19 15:40:00,79.92,79.94,79.91,79.92,542086.0,75.5483,75.5672,75.5388,75.5483,542086.0
2024-03-19 15:50:00,79.92,79.95,79.92,79.92,185487.0,75.5483,75.5766,75.5483,75.5483,185487.0
2024-03-20 09:30:00,80.02,80.02,79.88,79.9,226752.0,75.6428,75.6428,75.5105,75.5294,226752.0
2024-03-20 09:40:00,79.89,79.93,79.89,79.91,2018498.0,75.5199,75.5577,75.5199,75.5388,2018498.0
2024-03-20 09:50:00,79.91,79.91,79.87,79.89,58020.0,75.5388,75.5388,75.501,75.5199,58020.0
2024-03-20 10:00:00,79.88,79.93,79.85,79.91,104473.0,75.5105,75.5577,75.4821,75.5388,104473.0
2024-03-20 10:10:00,79.91,79.92,79.86,79.88,133267.0,75.5388,75.5483,75.4916,75.5105,133267.0
2024-03-20 10:20:00,79.88,79.91,79.87,79.9,94811.0,75.5105,75.5388,75.501,75.5294,94811.0
2024-03-20 10:30:00,79.9,79.9,79.87,79.9,12352.0,75.5294,75.5294,75.501,75.5294,12352.0
2024-03-20 10:40:00,79.89,79.92,79.87,79.91,59574.0,75.5199,75.5483,75.501,75.5388,59574.0
2024-03-20 10:50:00,79.91,79.94,79.9,79.94,24906.0,75.5388,75.5672,75.5294,75.5672,24906.0
2024-03-20 11:00:00,79.94,79.95,79.93,79.95,45969.0,75.5672,75.5766,75.5577,75.5766,45969.0
2024-03-20 11:10:00,79.95,79.96,79.93,79.95,39406.0,75.5766,75.5861,75.5577,75.5766,39406.0
2024-03-20 11:20:00,79.95,79.97,79.94,79.96,41122.0,75.5766,75.5955,75.5672,75.5861,41122.0
2024-03-20 11:30:00,79.96,79.96,79.94,79.95,34548.0,75.5861,75.5861,75.5672,75.5766,34548.0
2024-03-20 11:40:00,79.94,79.94,79.92,79.93,39088.0,75.5672,75.5672,75.5483,75.5577,39088.0
2024-03-20 11:50:00,79.93,79.95,79.91,79.92,32592.0,75.5577,75.5766,75.5388,75.5483,32592.0
2024-03-20 12:00:00,79.92,79.95,79.92,79.94,21605.0,75.5483,75.5766,75.5483,75.5672,21605.0
2024-03-20 12:10:00,79.94,79.95,79.93,79.95,33106.0,75.5672,75.5766,75.5577,75.5766,33106.0
2024-03-20 12:20:00,79.95,79.95,79.93,79.94,42730.0,75.5766,75.5766,75.5577,75.5672,42730.0
2024-03-20 12:30:00,79.94,79.95,79.93,79.95,16040.0,75.5672,75.5766,75.5577,75.5766,16040.0
2024-03-20 12:40:00,79.95,79.95,79.94,79.94,22441.0,75.5766,75.5766,75.5672,75.5672,22441.0
2024-03-20 12:50:00,79.95,79.95,79.9,79.91,431706.0,75.5766,75.5766,75.5294,75.5388,431706.0
2024-03-20 13:00:00,79.91,79.91,79.88,79.89,80217.0,75.5388,75.5388,75.5105,75.5199,80217.0
2024-03-20 13:10:00,79.89,79.89,79.86,79.89,781300.0,75.5199,75.5199,75.4916,75.5199,781300.0
2024-03-20 13:20:00,79.89,79.91,79.88,79.89,263239.0,75.5199,75.5388,75.5105,75.5199,263239.0
2024-03-20 13:30:00,79.89,79.89,79.86,79.87,312498.0,75.5199,75.5199,75.4916,75.501,312498.0
2024-03-20 13:40:00,79.87,79.89,79.85,79.89,93026.0,75.501,75.5199,75.4821,75.5199,93026.0
2024-03-20 13:50:00,79.89,79.9,79.87,79.9,195993.0,75.5199,75.5294,75.501,75.5294,195993.0
2024-03-20 14:00:00,79.9,80.16,79.89,79.98,567930.0,75.5294,75.7751,75.5199,75.605,567930.0
2024-03-20 14:10:00,79.99,80.03,79.87,79.88,145937.0,75.6144,75.6523,75.501,75.5105,145937.0
2024-03-20 14:20:00,79.89,79.92,79.87,79.9,95905.0,75.5199,75.5483,75.501,75.5294,95905.0
2024-03-20 14:30:00,79.9,79.92,79.76,79.91,110900.0,75.5294,75.5483,75.397,75.5388,110900.0
2024-03-20 14:40:00,79.91,80.08,79.89,80.04,376908.0,75.5388,75.6995,75.5199,75.6617,376908.0
2024-03-20 14:50:00,80.04,80.11,79.98,80.08,145015.0,75.6617,75.7279,75.605,75.6995,145015.0
2024-03-20 15:00:00,80.09,80.13,80.04,80.11,92217.0,75.709,75.7468,75.6617,75.7279,92217.0
2024-03-20 15:10:00,80.12,80.12,80.02,80.08,97139.0,75.7373,75.7373,75.6428,75.6995,97139.0
2024-03-20 15:20:00,80.08,80.12,80.07,80.1,121149.0,75.6995,75.7373,75.6901,75.7184,121149.0
2024-03-20 15:30:00,80.11,80.15,80.1,80.14,42698.0,75.7279,75.7657,75.7184,75.7562,42698.0
2024-03-20 15:40:00,80.15,80.15,80.1,80.11,71497.0,75.7657,75.7657,75.7184,75.7279,71497.0
2024-03-20 15:50:00,80.1,80.13,80.1,80.12,528258.0,75.7184,75.7468,75.7184,75.7373,528258.0
2024-03-21 09:30:00,80.38,80.38,80.27,80.3,156515.0,75.9831,75.9831,75.8791,75.9075,156515.0
2024-03-21 09:40:00,80.31,80.35,80.18,80.19,99339.0,75.9169,75.9547,75.794,75.8035,99339.0
2024-03-21 09:50:00,80.19,80.22,80.18,80.22,48489.0,75.8035,75.8319,75.794,75.8319,48489.0
2024-03-21 10:00:00,80.21,80.22,80.13,80.15,105459.0,75.8224,75.8319,75.7468,75.7657,105459.0
2024-03-21 10:10:00,80.15,80.18,80.11,80.16,44921.0,75.7657,75.794,75.7279,75.7751,44921.0
2024-03-21 10:20:00,80.17,80.18,80.16,80.17,97794.0,75.7846,75.794,75.7751,75.7846,97794.0
2024-03-21 10:30:00,80.18,80.21,80.15,80.15,112540.0,75.794,75.8224,75.7657,75.7657,112540.0
2024-03-21 10:40:00,80.15,80.19,80.14,80.19,287500.0,75.7657,75.8035,75.7562,75.8035,287500.0
2024-03-21 10:50:00,80.19,80.2,80.16,80.16,51182.0,75.8035,75.813,75.7751,75.7751,51182.0
2024-03-21 11:00:00,80.16,80.18,80.14,80.17,58303.0,75.7751,75.794,75.7562,75.7846,58303.0
2024-03-21 11:10:00,80.17,80.18,80.15,80.17,119923.0,75.7846,75.794,75.7657,75.7846,119923.0
2024-03-21 11:20:00,80.17,80.19,80.16,80.18,21561.0,75.7846,75.8035,75.7751,75.794,21561.0
2024-03-21 11:30:00,80.19,80.21,80.17,80.2,50133.0,75.8035,75.8224,75.7846,75.813,50133.0
2024-03-21 11:40:00,80.21,80.21,80.17,80.2,100123.0,75.8224,75.8224,75.7846,75.813,100123.0
2024-03-21 11:50:00,80.19,80.21,80.18,80.2,42955.0,75.8035,75.8224,75.794,75.813,42955.0
2024-03-21 12:00:00,80.19,80.2,80.18,80.19,31760.0,75.8035,75.813,75.794,75.8035,31760.0
2024-03-21 12:10:00,80.2,80.24,80.19,80.23,345865.0,75.813,75.8508,75.8035,75.8413,345865.0
2024-03-21 12:20:00,80.23,80.27,80.22,80.27,377242.0,75.8413,75.8791,75.8319,75.8791,377242.0
2024-03-21 12:30:00,80.27,80.27,80.24,80.25,40858.0,75.8791,75.8791,75.8508,75.8602,40858.0
2024-03-21 12:40:00,80.25,80.26,80.23,80.23,73846.0,75.8602,75.8697,75.8413,75.8413,73846.0
2024-03-21 12:50:00,80.23,80.26,80.23,80.24,69877.0,75.8413,75.8697,75.8413,75.8508,69877.0
2024-03-21 13:00:00,80.25,80.25,80.2,80.2,67349.0,75.8602,75.8602,75.813,75.813,67349.0
2024-03-21 13:10:00,80.2,80.22,80.2,80.21,88633.0,75.813,75.8319,75.813,75.8224,88633.0
2024-03-21 13:20:00,80.2,80.22,80.19,80.22,58840.0,75.813,75.8319,75.8035,75.8319,58840.0
2024-03-21 13:30:00,80.21,80.22,80.2,80.21,74554.0,75.8224,75.8319,75.813,75.8224,74554.0
2024-03-21 13:40:00,80.22,80.23,80.19,80.2,228855.0,75.8319,75.8413,75.8035,75.813,228855.0
2024-03-21 13:50:00,80.2,80.21,80.17,80.19,54478.0,75.813,75.8224,75.7846,75.8035,54478.0
2024-03-21 14:00:00,80.19,80.2,80.18,80.18,40613.0,75.8035,75.813,75.794,75.794,40613.0
2024-03-21 14:10:00,80.19,80.19,80.18,80.19,36271.0,75.8035,75.8035,75.794,75.8035,36271.0
2024-03-21 14:20:00,80.19,80.21,80.18,80.21,76183.0,75.8035,75.8224,75.794,75.8224,76183.0
2024-03-21 14:30:00,80.21,80.22,80.2,80.22,78433.0,75.8224,75.8319,75.813,75.8319,78433.0
2024-03-21 14:40:00,80.22,80.22,80.21,80.22,39665.0,75.8319,75.8319,75.8224,75.8319,39665.0
2024-03-21 14:50:00,80.22,80.23,80.21,80.23,51320.0,75.8319,75.8413,75.8224,75.8413,51320.0
2024-03-21 15:00:00,80.23,80.23,80.21,80.21,73028.0,75.8413,75.8413,75.8224,75.8224,73028.0
2024-03-21 15:10:00,80.22,80.23,80.21,80.23,74397.0,75.8319,75.8413,75.8224,75.8413,74397.0
2024-03-21 15:20:00,80.23,80.23,80.2,80.22,133762.0,75.8413,75.8413,75.813,75.8319,133762.0
2024-03-21 15:30:00,80.22,80.23,80.19,80.19,282859.0,75.8319,75.8413,75.8035,75.8035,282859.0
2024-03-21 15:40:00,80.19,80.2,80.18,80.19,475860.0,75.8035,75.813,75.794,75.8035,475860.0
2024-03-21 15:50:00,80.19,80.2,80.18,80.18,425110.0,75.8035,75.813,75.794,75.794,425110.0
2024-03-22 09:30:00,80.52,80.56,80.4,80.46,231328.0,76.1154,76.1533,76.002,76.0587,231328.0
2024-03-22 09:40:00,80.46,80.49,80.45,80.47,101908.0,76.0587,76.0871,76.0493,76.0682,101908.0
2024-03-22 09:50:00,80.47,80.48,80.46,80.47,20830.0,76.0682,76.0776,76.0587,76.0682,20830.0
2024-03-22 10:00:00,80.46,80.49,80.45,80.48,186629.0,76.0587,76.0871,76.0493,76.0776,186629.0
2024-03-22 10:10:00,80.48,80.48,80.43,80.45,258656.0,76.0776,76.0776,76.0304,76.0493,258656.0
2024-03-22 10:20:00,80.45,80.46,80.42,80.45,259715.0,76.0493,76.0587,76.0209,76.0493,259715.0
2024-03-22 10:30:00,80.45,80.46,80.44,80.45,150008.0,76.0493,76.0587,76.0398,76.0493,150008.0
2024-03-22 10:40:00,80.45,80.47,80.44,80.45,53765.0,76.0493,76.0682,76.0398,76.0493,53765.0
2024-03-22 10:50:00,80.46,80.46,80.42,80.42,34151.0,76.0587,76.0587,76.0209,76.0209,34151.0
2024-03-22 11:00:00,80.42,80.42,80.4,80.4,59279.0,76.0209,76.0209,76.002,76.002,59279.0
2024-03-22 11:10:00,80.4,80.48,80.4,80.46,166653.0,76.002,76.0776,76.002,76.0587,166653.0
2024-03-22 11:20:00,80.45,80.47,80.44,80.46,27088.0,76.0493,76.0682,76.0398,76.0587,27088.0
2024-03-22 11:30:00,80.47,80.47,80.41,80.42,51286.0,76.0682,76.0682,76.0115,76.0209,51286.0
2024-03-22 11:40:00,80.42,80.44,80.41,80.44,38833.0,76.0209,76.0398,76.0115,76.0398,38833.0
2024-03-22 11:50:00,80.44,80.45,80.42,80.45,176097.0,76.0398,76.0493,76.0209,76.0493,176097.0
2024-03-22 12:00:00,80.44,80.45,80.43,80.45,70181.0,76.0398,76.0493,76.0304,76.0493,70181.0
2024-03-22 12:10:00,80.44,80.47,80.44,80.47,92761.0,76.0398,76.0682,76.0398,76.0682,92761.0
2024-03-22 12:20:00,80.47,80.47,80.46,80.47,23603.0,76.0682,76.0682,76.0587,76.0682,23603.0
2024-03-22 12:30:00,80.47,80.47,80.45,80.47,37981.0,76.0682,76.0682,76.0493,76.0682,37981.0
2024-03-22 12:40:00,80.46,80.47,80.45,80.45,31219.0,76.0587,76.0682,76.0493,76.0493,31219.0
2024-03-22 12:50:00,80.44,80.44,80.42,80.44,46142.0,76.0398,76.0398,76.0209,76.0398,46142.0
2024-03-22 13:00:00,80.44,80.48,80.44,80.47,128800.0,76.0398,76.0776,76.0398,76.0682,128800.0
2024-03-22 13:10:00,80.48,80.48,80.44,80.45,40069.0,76.0776,76.0776,76.0398,76.0493,40069.0
2024-03-22 13:20:00,80.45,80.45,80.43,80.45,21758.0,76.0493,76.0493,76.0304,76.0493,21758.0
2024-03-22 13:30:00,80.45,80.46,80.44,80.45,15085.0,76.0493,76.0587,76.0398,76.0493,15085.0
2024-03-22 13:40:00,80.44,80.45,80.43,80.45,26278.0,76.0398,76.0493,76.0304,76.0493,26278.0
2024-03-22 13:50:00,80.45,80.45,80.44,80.45,33528.0,76.0493,76.0493,76.0398,76.0493,33528.0
2024-03-22 14:00:00,80.45,80.46,80.44,80.45,127733.0,76.0493,76.0587,76.0398,76.0493,127733.0
2024-03-22 14:10:00,80.45,80.45,80.44,80.45,75981.0,76.0493,76.0493,76.0398,76.0493,75981.0
2024-03-22 14:20:00,80.45,80.45,80.43,80.45,91919.0,76.0493,76.0493,76.0304,76.0493,91919.0
2024-03-22 14:30:00,80.44,80.45,80.43,80.45,121287.0,76.0398,76.0493,76.0304,76.0493,121287.0
2024-03-22 14:40:00,80.44,80.45,80.43,80.44,63409.0,76.0398,76.0493,76.0304,76.0398,63409.0
2024-03-22 14:50:00,80.44,80.44,80.42,80.42,225663.0,76.0398,76.0398,76.0209,76.0209,225663.0
2024-03-22 15:00:00,80.42,80.43,80.4,80.4,202993.0,76.0209,76.0304,76.002,76.002,202993.0
2024-03-22 15:10:00,80.4,80.41,80.38,80.4,66575.0,76.002,76.0115,75.9831,76.002,66575.0
2024-03-22 15:20:00,80.39,80.4,80.38,80.4,71320.0,75.9926,76.002,75.9831,76.002,71320.0
2024-03-22 15:30:00,80.4,80.42,80.39,80.42,60158.0,76.002,76.0209,75.9926,76.0209,60158.0
2024-03-22 15:40:00,80.42,80.42,80.41,80.42,76399.0,76.0209,76.0209,76.0115,76.0209,76399.0
2024-03-22 15:50:00,80.42,80.43,80.41,80.43,129277.0,76.0209,76.0304,76.0115,76.0304,129277.0
2024-03-25 09:30:00,80.41,80.44,80.34,80.35,245081.0,76.0115,76.0398,75.9453,75.9547,245081.0
2024-03-25 09:40:00,80.36,80.36,80.29,80.31,24406.0,75.9642,75.9642,75.898,75.9169,24406.0
2024-03-25 09:50:00,80.32,80.33,80.3,80.31,19446.0,75.9264,75.9358,75.9075,75.9169,19446.0
2024-03-25 10:00:00,80.31,80.33,80.29,80.32,29150.0,75.9169,75.9358,75.898,75.9264,29150.0
2024-03-25 10:10:00,80.31,80.32,80.3,80.31,14899.0,75.9169,75.9264,75.9075,75.9169,14899.0
2024-03-25 10:20:00,80.31,80.32,80.3,80.32,18503.0,75.9169,75.9264,75.9075,75.9264,18503.0
2024-03-25 10:30:00,80.31,80.33,80.29,80.31,118880.0,75.9169,75.9358,75.898,75.9169,118880.0
2024-03-25 10:40:00,80.31,80.32,80.3,80.31,49969.0,75.9169,75.9264,75.9075,75.9169,49969.0
2024-03-25 10:50:00,80.31,80.31,80.28,80.29,34965.0,75.9169,75.9169,75.8886,75.898,34965.0
2024-03-25 11:00:00,80.3,80.3,80.26,80.26,40652.0,75.9075,75.9075,75.8697,75.8697,40652.0
2024-03-25 11:10:00,80.27,80.29,80.26,80.29,54882.0,75.8791,75.898,75.8697,75.898,54882.0
2024-03-25 11:20:00,80.29,80.29,80.27,80.28,41244.0,75.898,75.898,75.8791,75.8886,41244.0
2024-03-25 11:30:00,80.28,80.29,80.26,80.28,60312.0,75.8886,75.898,75.8697,75.8886,60312.0
2024-03-25 11:40:00,80.28,80.29,80.27,80.28,18111.0,75.8886,75.898,75.8791,75.8886,18111.0
2024-03-25 11:50:00,80.27,80.28,80.27,80.28,17495.0,75.8791,75.8886,75.8791,75.8886,17495.0
2024-03-25 12:00:00,80.28,80.29,80.25,80.26,73849.0,75.8886,75.898,75.8602,75.8697,73849.0
2024-03-25 12:10:00,80.26,80.28,80.25,80.28,40398.0,75.8697,75.8886,75.8602,75.8886,40398.0
2024-03-25 12:20:00,80.28,80.29,80.27,80.28,29206.0,75.8886,75.898,75.8791,75.8886,29206.0
2024-03-25 12:30:00,80.28,80.29,80.28,80.28,27663.0,75.8886,75.898,75.8886,75.8886,27663.0
2024-03-25 12:40:00,80.29,80.29,80.28,80.29,18676.0,75.898,75.898,75.8886,75.898,18676.0
2024-03-25 12:50:00,80.29,80.29,80.28,80.29,19022.0,75.898,75.898,75.8886,75.898,19022.0
2024-03-25 13:00:00,80.29,80.31,80.28,80.31,41836.0,75.898,75.9169,75.8886,75.9169,41836.0
2024-03-25 13:10:00,80.31,80.31,80.3,80.31,37447.0,75.9169,75.9169,75.9075,75.9169,37447.0
2024-03-25 13:20:00,80.31,80.32,80.28,80.3,89432.0,75.9169,75.9264,75.8886,75.9075,89432.0
2024-03-25 13:30:00,80.3,80.3,80.29,80.3,33932.0,75.9075,75.9075,75.898,75.9075,33932.0
2024-03-25 13:40:00,80.3,80.31,80.27,80.28,21270.0,75.9075,75.9169,75.8791,75.8886,21270.0
2024-03-25 13:50:00,80.28,80.28,80.26,80.27,37292.0,75.8886,75.8886,75.8697,75.8791,37292.0
2024-03-25 14:00:00,80.27,80.27,80.24,80.26,40332.0,75.8791,75.8791,75.8508,75.8697,40332.0
2024-03-25 14:10:00,80.26,80.26,80.23,80.23,67643.0,75.8697,75.8697,75.8413,75.8413,67643.0
2024-03-25 14:20:00,80.24,80.24,80.23,80.23,21122.0,75.8508,75.8508,75.8413,75.8413,21122.0
2024-03-25 14:30:00,80.23,80.24,80.23,80.24,34231.0,75.8413,75.8508,75.8413,75.8508,34231.0
2024-03-25 14:40:00,80.24,80.26,80.24,80.25,105897.0,75.8508,75.8697,75.8508,75.8602,105897.0
2024-03-25 14:50:00,80.25,80.26,80.24,80.26,59949.0,75.8602,75.8697,75.8508,75.8697,59949.0
2024-03-25 15:00:00,80.26,80.27,80.24,80.25,99718.0,75.8697,75.8791,75.8508,75.8602,99718.0
2024-03-25 15:10:00,80.25,80.25,80.23,80.24,104824.0,75.8602,75.8602,75.8413,75.8508,104824.0
2024-03-25 15:20:00,80.23,80.24,80.22,80.23,98072.0,75.8413,75.8508,75.8319,75.8413,98072.0
2024-03-25 15:30:00,80.23,80.24,80.21,80.23,135509.0,75.8413,75.8508,75.8224,75.8413,135509.0
2024-03-25 15:40:00,80.23,80.23,80.22,80.23,133875.0,75.8413,75.8413,75.8319,75.8413,133875.0
2024-03-25 15:50:00,80.22,80.24,80.22,80.23,210533.0,75.8319,75.8508,75.8319,75.8413,210533.0
2024-03-26 09:30:00,80.24,80.25,80.14,80.16,55847.0,75.8508,75.8602,75.7562,75.7751,55847.0
2024-03-26 09:40:00,80.16,80.18,80.15,80.18,17629.0,75.7751,75.794,75.7657,75.794,17629.0
2024-03-26 09:50:00,80.17,80.18,80.14,80.15,20635.0,75.7846,75.794,75.7562,75.7657,20635.0
2024-03-26 10:00:00,80.16,80.19,80.14,80.16,73834.0,75.7751,75.8035,75.7562,75.7751,73834.0
2024-03-26 10:10:00,80.16,80.16,80.11,80.14,284979.0,75.7751,75.7751,75.7279,75.7562,284979.0
2024-03-26 10:20:00,80.13,80.14,80.11,80.12,64459.0,75.7468,75.7562,75.7279,75.7373,64459.0
2024-03-26 10:30:00,80.11,80.14,80.09,80.14,224057.0,75.7279,75.7562,75.709,75.7562,224057.0
2024-03-26 10:40:00,80.14,80.14,80.12,80.13,189898.0,75.7562,75.7562,75.7373,75.7468,189898.0
2024-03-26 10:50:00,80.13,80.15,80.12,80.15,82578.0,75.7468,75.7657,75.7373,75.7657,82578.0
2024-03-26 11:00:00,80.15,80.15,80.13,80.14,105600.0,75.7657,75.7657,75.7468,75.7562,105600.0
2024-03-26 11:10:00,80.14,80.16,80.13,80.15,91632.0,75.7562,75.7751,75.7468,75.7657,91632.0
2024-03-26 11:20:00,80.15,80.17,80.14,80.16,203759.0,75.7657,75.7846,75.7562,75.7751,203759.0
2024-03-26 11:30:00,80.16,80.17,80.15,80.16,78088.0,75.7751,75.7846,75.7657,75.7751,78088.0
2024-03-26 11:40:00,80.16,80.16,80.12,80.14,82437.0,75.7751,75.7751,75.7373,75.7562,82437.0
2024-03-26 11:50:00,80.13,80.14,80.12,80.13,94470.0,75.7468,75.7562,75.7373,75.7468,94470.0
2024-03-26 12:00:00,80.13,80.14,80.12,80.13,63856.0,75.7468,75.7562,75.7373,75.7468,63856.0
2024-03-26 12:10:00,80.14,80.14,80.13,80.13,106922.0,75.7562,75.7562,75.7468,75.7468,106922.0
2024-03-26 12:20:00,80.13,80.15,80.12,80.15,136866.0,75.7468,75.7657,75.7373,75.7657,136866.0
2024-03-26 12:30:00,80.15,80.17,80.14,80.16,216260.0,75.7657,75.7846,75.7562,75.7751,216260.0
2024-03-26 12:40:00,80.16,80.17,80.14,80.14,53580.0,75.7751,75.7846,75.7562,75.7562,53580.0
2024-03-26 12:50:00,80.15,80.17,80.14,80.16,279959.0,75.7657,75.7846,75.7562,75.7751,279959.0
2024-03-26 13:00:00,80.16,80.22,80.15,80.2,164585.0,75.7751,75.8319,75.7657,75.813,164585.0
2024-03-26 13:10:00,80.2,80.21,80.18,80.18,82824.0,75.813,75.8224,75.794,75.794,82824.0
2024-03-26 13:20:00,80.19,80.21,80.18,80.2,153108.0,75.8035,75.8224,75.794,75.813,153108.0
2024-03-26 13:30:00,80.2,80.21,80.17,80.17,238752.0,75.813,75.8224,75.7846,75.7846,238752.0
2024-03-26 13:40:00,80.17,80.19,80.17,80.17,69300.0,75.7846,75.8035,75.7846,75.7846,69300.0
2024-03-26 13:50:00,80.17,80.2,80.16,80.16,92267.0,75.7846,75.813,75.7751,75.7751,92267.0
2024-03-26 14:00:00,80.17,80.18,80.16,80.17,92528.0,75.7846,75.794,75.7751,75.7846,92528.0
2024-03-26 14:10:00,80.17,80.19,80.17,80.18,120456.0,75.7846,75.8035,75.7846,75.794,120456.0
2024-03-26 14:20:00,80.19,80.2,80.18,80.2,55922.0,75.8035,75.813,75.794,75.813,55922.0
2024-03-26 14:30:00,80.2,80.21,80.19,80.2,113849.0,75.813,75.8224,75.8035,75.813,113849.0
2024-03-26 14:40:00,80.2,80.22,80.2,80.21,77649.0,75.813,75.8319,75.813,75.8224,77649.0
2024-03-26 14:50:00,80.21,80.23,80.2,80.23,112730.0,75.8224,75.8413,75.813,75.8413,112730.0
2024-03-26 15:00:00,80.22,80.26,80.22,80.25,204631.0,75.8319,75.8697,75.8319,75.8602,204631.0
2024-03-26 15:10:00,80.25,80.26,80.24,80.25,117095.0,75.8602,75.8697,75.8508,75.8602,117095.0
2024-03-26 15:20:00,80.25,80.25,80.22,80.23,142050.0,75.8602,75.8602,75.8319,75.8413,142050.0
2024-03-26 15:30:00,80.22,80.23,80.21,80.21,116405.0,75.8319,75.8413,75.8224,75.8224,116405.0
2024-03-26 15:40:00,80.22,80.23,80.21,80.21,78775.0,75.8319,75.8413,75.8224,75.8224,78775.0
2024-03-26 15:50:00,80.22,80.22,80.18,80.2,124017.0,75.8319,75.8319,75.794,75.813,124017.0
2024-03-27 09:30:00,80.19,80.31,80.19,80.31,43213.0,75.8035,75.9169,75.8035,75.9169,43213.0
2024-03-27 09:40:00,80.31,80.33,80.3,80.31,37401.0,75.9169,75.9358,75.9075,75.9169,37401.0
2024-03-27 09:50:00,80.31,80.34,80.29,80.31,41882.0,75.9169,75.9453,75.898,75.9169,41882.0
2024-03-27 10:00:00,80.31,80.31,80.26,80.27,75939.0,75.9169,75.9169,75.8697,75.8791,75939.0
2024-03-27 10:10:00,80.27,80.32,80.27,80.31,230735.0,75.8791,75.9264,75.8791,75.9169,230735.0
2024-03-27 10:20:00,80.31,80.35,80.31,80.34,338976.0,75.9169,75.9547,75.9169,75.9453,338976.0
2024-03-27 10:30:00,80.34,80.38,80.34,80.38,236156.0,75.9453,75.9831,75.9453,75.9831,236156.0
2024-03-27 10:40:00,80.38,80.39,80.37,80.38,71870.0,75.9831,75.9926,75.9737,75.9831,71870.0
2024-03-27 10:50:00,80.37,80.39,80.36,80.39,94826.0,75.9737,75.9926,75.9642,75.9926,94826.0
2024-03-27 11:00:00,80.39,80.42,80.39,80.42,109906.0,75.9926,76.0209,75.9926,76.0209,109906.0
2024-03-27 11:10:00,80.42,80.45,80.41,80.42,72603.0,76.0209,76.0493,76.0115,76.0209,72603.0
2024-03-27 11:20:00,80.42,80.42,80.4,80.41,61503.0,76.0209,76.0209,76.002,76.0115,61503.0
2024-03-27 11:30:00,80.41,80.42,80.39,80.42,124504.0,76.0115,76.0209,75.9926,76.0209,124504.0
2024-03-27 11:40:00,80.42,80.44,80.41,80.43,125767.0,76.0209,76.0398,76.0115,76.0304,125767.0
2024-03-27 11:50:00,80.42,80.45,80.42,80.45,82811.0,76.0209,76.0493,76.0209,76.0493,82811.0
2024-03-27 12:00:00,80.45,80.46,80.41,80.42,102023.0,76.0493,76.0587,76.0115,76.0209,102023.0
2024-03-27 12:10:00,80.42,80.43,80.41,80.42,82348.0,76.0209,76.0304,76.0115,76.0209,82348.0
2024-03-27 12:20:00,80.42,80.43,80.41,80.42,102494.0,76.0209,76.0304,76.0115,76.0209,102494.0
2024-03-27 12:30:00,80.42,80.45,80.42,80.45,175657.0,76.0209,76.0493,76.0209,76.0493,175657.0
2024-03-27 12:40:00,80.45,80.46,80.44,80.45,383236.0,76.0493,76.0587,76.0398,76.0493,383236.0
2024-03-27 12:50:00,80.45,80.48,80.45,80.46,79355.0,76.0493,76.0776,76.0493,76.0587,79355.0
2024-03-27 13:00:00,80.46,80.52,80.45,80.48,358410.0,76.0587,76.1154,76.0493,76.0776,358410.0
2024-03-27 13:10:00,80.48,80.51,80.47,80.51,72591.0,76.0776,76.106,76.0682,76.106,72591.0
2024-03-27 13:20:00,80.51,80.51,80.47,80.49,70178.0,76.106,76.106,76.0682,76.0871,70178.0
2024-03-27 13:30:00,80.49,80.51,80.48,80.48,90162.0,76.0871,76.106,76.0776,76.0776,90162.0
2024-03-27 13:40:00,80.49,80.49,80.45,80.45,95835.0,76.0871,76.0871,76.0493,76.0493,95835.0
2024-03-27 13:50:00,80.45,80.46,80.43,80.44,81476.0,76.0493,76.0587,76.0304,76.0398,81476.0
2024-03-27 14:00:00,80.43,80.45,80.43,80.44,83770.0,76.0304,76.0493,76.0304,76.0398,83770.0
2024-03-27 14:10:00,80.44,80.45,80.43,80.44,66718.0,76.0398,76.0493,76.0304,76.0398,66718.0
2024-03-27 14:20:00,80.44,80.45,80.43,80.44,100757.0,76.0398,76.0493,76.0304,76.0398,100757.0
2024-03-27 14:30:00,80.44,80.46,80.43,80.45,223718.0,76.0398,76.0587,76.0304,76.0493,223718.0
2024-03-27 14:40:00,80.45,80.46,80.45,80.45,96218.0,76.0493,76.0587,76.0493,76.0493,96218.0
2024-03-27 14:50:00,80.45,80.47,80.45,80.47,150716.0,76.0493,76.0682,76.0493,76.0682,150716.0
2024-03-27 15:00:00,80.46,80.48,80.46,80.48,151064.0,76.0587,76.0776,76.0587,76.0776,151064.0
2024-03-27 15:10:00,80.48,80.49,80.47,80.47,399782.0,76.0776,76.0871,76.0682,76.0682,399782.0
2024-03-27 15:20:00,80.47,80.48,80.47,80.48,241520.0,76.0682,76.0776,76.0682,76.0776,241520.0
2024-03-27 15:30:00,80.48,80.52,80.47,80.52,73056.0,76.0776,76.1154,76.0682,76.1154,73056.0
2024-03-27 15:40:00,80.52,80.53,80.51,80.52,390874.0,76.1154,76.1249,76.106,76.1154,390874.0
2024-03-27 15:50:00,80.52,80.57,80.51,80.56,637320.0,76.1154,76.1627,76.106,76.1533,637320.0
2024-03-28 09:30:00,80.51,80.51,80.44,80.45,96334.0,76.106,76.106,76.0398,76.0493,96334.0
2024-03-28 09:40:00,80.46,80.55,80.45,80.54,147377.0,76.0587,76.1438,76.0493,76.1344,147377.0
2024-03-28 09:50:00,80.55,80.55,80.52,80.53,87963.0,76.1438,76.1438,76.1154,76.1249,87963.0
2024-03-28 10:00:00,80.54,80.59,80.54,80.55,153688.0,76.1344,76.1816,76.1344,76.1438,153688.0
2024-03-28 10:10:00,80.55,80.58,80.52,80.53,159374.0,76.1438,76.1722,76.1154,76.1249,159374.0
2024-03-28 10:20:00,80.53,80.56,80.53,80.56,115861.0,76.1249,76.1533,76.1249,76.1533,115861.0
2024-03-28 10:30:00,80.56,80.57,80.54,80.57,177225.0,76.1533,76.1627,76.1344,76.1627,177225.0
2024-03-28 10:40:00,80.57,80.6,80.56,80.59,74020.0,76.1627,76.1911,76.1533,76.1816,74020.0
2024-03-28 10:50:00,80.59,80.59,80.57,80.59,83522.0,76.1816,76.1816,76.1627,76.1816,83522.0
2024-03-28 11:00:00,80.59,80.6,80.57,80.57,71965.0,76.1816,76.1911,76.1627,76.1627,71965.0
2024-03-28 11:10:00,80.58,80.59,80.56,80.58,1659741.0,76.1722,76.1816,76.1533,76.1722,1659741.0
2024-03-28 11:20:00,80.58,80.58,80.56,80.57,315808.0,76.1722,76.1722,76.1533,76.1627,315808.0
2024-03-28 11:30:00,80.58,80.6,80.56,80.59,384612.0,76.1722,76.1911,76.1533,76.1816,384612.0
2024-03-28 11:40:00,80.59,80.62,80.59,80.61,2566562.0,76.1816,76.21,76.1816,76.2005,2566562.0
2024-03-28 11:50:00,80.61,80.62,80.6,80.62,116166.0,76.2005,76.21,76.1911,76.21,116166.0
2024-03-28 12:00:00,80.62,80.62,80.57,80.58,70415.0,76.21,76.21,76.1627,76.1722,70415.0
2024-03-28 12:10:00,80.58,80.61,80.57,80.61,211913.0,76.1722,76.2005,76.1627,76.2005,211913.0
2024-03-28 12:20:00,80.6,80.6,80.57,80.59,73990.0,76.1911,76.1911,76.1627,76.1816,73990.0
2024-03-28 12:30:00,80.59,80.59,80.56,80.56,151737.0,76.1816,76.1816,76.1533,76.1533,151737.0
2024-03-28 12:40:00,80.56,80.57,80.55,80.56,146011.0,76.1533,76.1627,76.1438,76.1533,146011.0
2024-03-28 12:50:00,80.56,80.56,80.53,80.55,242291.0,76.1533,76.1533,76.1249,76.1438,242291.0
2024-03-28 13:00:00,80.55,80.56,80.52,80.54,70789.0,76.1438,76.1533,76.1154,76.1344,70789.0
2024-03-28 13:10:00,80.54,80.54,80.51,80.51,49883.0,76.1344,76.1344,76.106,76.106,49883.0
2024-03-28 13:20:00,80.51,80.52,80.48,80.49,29917.0,76.106,76.1154,76.0776,76.0871,29917.0
2024-03-28 13:30:00,80.49,80.5,80.47,80.48,60833.0,76.0871,76.0965,76.0682,76.0776,60833.0
2024-03-28 13:40:00,80.49,80.51,80.48,80.51,55796.0,76.0871,76.106,76.0776,76.106,55796.0
2024-03-28 13:50:00,80.5,80.53,80.5,80.52,154994.0,76.0965,76.1249,76.0965,76.1154,154994.0
2024-03-28 14:00:00,80.53,80.53,80.52,80.53,25702.0,76.1249,76.1249,76.1154,76.1249,25702.0
2024-03-28 14:10:00,80.53,80.53,80.52,80.53,29863.0,76.1249,76.1249,76.1154,76.1249,29863.0
2024-03-28 14:20:00,80.53,80.53,80.51,80.53,37448.0,76.1249,76.1249,76.106,76.1249,37448.0
2024-03-28 14:30:00,80.52,80.53,80.52,80.53,22968.0,76.1154,76.1249,76.1154,76.1249,22968.0
2024-03-28 14:40:00,80.52,80.53,80.52,80.53,33543.0,76.1154,76.1249,76.1154,76.1249,33543.0
2024-03-28 14:50:00,80.53,80.55,80.52,80.55,41335.0,76.1249,76.1438,76.1154,76.1438,41335.0
2024-03-28 15:00:00,80.55,80.55,80.54,80.55,53385.0,76.1438,76.1438,76.1344,76.1438,53385.0
2024-03-28 15:10:00,80.54,80.56,80.54,80.56,47351.0,76.1344,76.1533,76.1344,76.1533,47351.0
2024-03-28 15:20:00,80.56,80.56,80.54,80.55,66526.0,76.1533,76.1533,76.1344,76.1438,66526.0
2024-03-28 15:30:00,80.55,80.55,80.54,80.55,61393.0,76.1438,76.1438,76.1344,76.1438,61393.0
2024-03-28 15:40:00,80.55,80.55,80.53,80.53,70386.0,76.1438,76.1438,76.1249,76.1249,70386.0
2024-03-28 15:50:00,80.54,80.54,80.5,80.5,151321.0,76.1344,76.1344,76.0965,76.0965,151321.0
2024-04-01 09:30:00,80.06,80.06,79.95,79.95,126679.0,75.9603,75.9603,75.8559,75.8559,126679.0
2024-04-01 09:40:00,79.95,79.97,79.87,79.89,220945.0,75.8559,75.8749,75.78,75.799,220945.0
2024-04-01 09:50:00,79.89,79.89,79.83,79.86,62136.0,75.799,75.799,75.7421,75.7705,62136.0
2024-04-01 10:00:00,79.85,79.85,79.74,79.75,186394.0,75.7611,75.7611,75.6567,75.6662,186394.0
2024-04-01 10:10:00,79.75,79.76,79.72,79.73,61001.0,75.6662,75.6757,75.6377,75.6472,61001.0
2024-04-01 10:20:00,79.73,79.74,79.71,79.73,53071.0,75.6472,75.6567,75.6282,75.6472,53071.0
2024-04-01 10:30:00,79.73,79.74,79.69,79.7,73204.0,75.6472,75.6567,75.6093,75.6187,73204.0
2024-04-01 10:40:00,79.7,79.7,79.69,79.7,64270.0,75.6187,75.6187,75.6093,75.6187,64270.0
2024-04-01 10:50:00,79.7,79.71,79.68,79.68,42292.0,75.6187,75.6282,75.5998,75.5998,42292.0
2024-04-01 11:00:00,79.69,79.69,79.62,79.63,101377.0,75.6093,75.6093,75.5428,75.5523,101377.0
2024-04-01 11:10:00,79.63,79.65,79.62,79.63,48006.0,75.5523,75.5713,75.5428,75.5523,48006.0
2024-04-01 11:20:00,79.63,79.64,79.62,79.63,82718.0,75.5523,75.5618,75.5428,75.5523,82718.0
2024-04-01 11:30:00,79.63,79.64,79.62,79.62,34425.0,75.5523,75.5618,75.5428,75.5428,34425.0
2024-04-01 11:40:00,79.62,79.63,79.61,79.62,23610.0,75.5428,75.5523,75.5333,75.5428,23610.0
2024-04-01 11:50:00,79.62,79.62,79.58,79.59,55011.0,75.5428,75.5428,75.5049,75.5144,55011.0
2024-04-01 12:00:00,79.59,79.6,79.58,79.6,28220.0,75.5144,75.5239,75.5049,75.5239,28220.0
2024-04-01 12:10:00,79.59,79.64,79.58,79.63,89706.0,75.5144,75.5618,75.5049,75.5523,89706.0
2024-04-01 12:20:00,79.63,79.64,79.62,79.63,70643.0,75.5523,75.5618,75.5428,75.5523,70643.0
2024-04-01 12:30:00,79.64,79.66,79.63,79.66,245333.0,75.5618,75.5808,75.5523,75.5808,245333.0
2024-04-01 12:40:00,79.66,79.67,79.65,79.66,49199.0,75.5808,75.5903,75.5713,75.5808,49199.0
2024-04-01 12:50:00,79.66,79.67,79.65,79.67,12427.0,75.5808,75.5903,75.5713,75.5903,12427.0
2024-04-01 13:00:00,79.67,79.67,79.64,79.65,239329.0,75.5903,75.5903,75.5618,75.5713,239329.0
2024-04-01 13:10:00,79.66,79.66,79.64,79.65,34770.0,75.5808,75.5808,75.5618,75.5713,34770.0
2024-04-01 13:20:00,79.64,79.65,79.64,79.65,41832.0,75.5618,75.5713,75.5618,75.5713,41832.0
2024-04-01 13:30:00,79.65,79.66,79.64,79.66,20029.0,75.5713,75.5808,75.5618,75.5808,20029.0
2024-04-01 13:40:00,79.65,79.66,79.64,79.65,36999.0,75.5713,75.5808,75.5618,75.5713,36999.0
2024-04-01 13:50:00,79.65,79.67,79.64,79.67,31995.0,75.5713,75.5903,75.5618,75.5903,31995.0
2024-04-01 14:00:00,79.66,79.67,79.65,79.67,125476.0,75.5808,75.5903,75.5713,75.5903,125476.0
2024-04-01 14:10:00,79.67,79.69,79.66,79.69,46648.0,75.5903,75.6093,75.5808,75.6093,46648.0
2024-04-01 14:20:00,79.69,79.7,79.68,79.68,31548.0,75.6093,75.6187,75.5998,75.5998,31548.0
2024-04-01 14:30:00,79.69,79.69,79.67,79.69,123872.0,75.6093,75.6093,75.5903,75.6093,123872.0
2024-04-01 14:40:00,79.69,79.7,79.68,79.69,50381.0,75.6093,75.6187,75.5998,75.6093,50381.0
2024-04-01 14:50:00,79.7,79.71,79.67,79.67,180306.0,75.6187,75.6282,75.5903,75.5903,180306.0
2024-04-01 15:00:00,79.67,79.69,79.67,79.69,198907.0,75.5903,75.6093,75.5903,75.6093,198907.0
2024-04-01 15:10:00,79.69,79.69,79.67,79.67,56055.0,75.6093,75.6093,75.5903,75.5903,56055.0
2024-04-01 15:20:00,79.67,79.68,79.66,79.67,79860.0,75.5903,75.5998,75.5808,75.5903,79860.0
2024-04-01 15:30:00,79.67,79.68,79.66,79.67,99901.0,75.5903,75.5998,75.5808,75.5903,99901.0
2024-04-01 15:40:00,79.67,79.68,79.65,79.66,153573.0,75.5903,75.5998,75.5713,75.5808,153573.0
2024-04-01 15:50:00,79.66,79.67,79.64,79.67,230402.0,75.5808,75.5903,75.5618,75.5903,230402.0
2024-04-02 09:30:00,79.44,79.44,79.37,79.39,168877.0,75.3721,75.3721,75.3056,75.3246,168877.0
2024-04-02 09:40:00,79.39,79.39,79.31,79.32,54869.0,75.3246,75.3246,75.2487,75.2582,54869.0
2024-04-02 09:50:00,79.31,79.36,79.31,79.33,30794.0,75.2487,75.2962,75.2487,75.2677,30794.0
2024-04-02 10:00:00,79.33,79.39,79.28,79.34,59232.0,75.2677,75.3246,75.2202,75.2772,59232.0
2024-04-02 10:10:00,79.34,79.41,79.32,79.41,56643.0,75.2772,75.3436,75.2582,75.3436,56643.0
2024-04-02 10:20:00,79.4,79.49,79.39,79.47,54089.0,75.3341,75.4195,75.3246,75.4005,54089.0
2024-04-02 10:30:00,79.46,79.49,79.46,79.48,41029.0,75.391,75.4195,75.391,75.41,41029.0
2024-04-02 10:40:00,79.47,79.48,79.44,79.47,98889.0,75.4005,75.41,75.3721,75.4005,98889.0
2024-04-02 10:50:00,79.46,79.51,79.45,79.51,31658.0,75.391,75.4385,75.3815,75.4385,31658.0
2024-04-02 11:00:00,79.51,79.53,79.5,79.52,47411.0,75.4385,75.4574,75.429,75.448,47411.0
2024-04-02 11:10:00,79.52,79.52,79.49,79.5,35042.0,75.448,75.448,75.4195,75.429,35042.0
2024-04-02 11:20:00,79.51,79.53,79.49,79.5,31800.0,75.4385,75.4574,75.4195,75.429,31800.0
2024-04-02 11:30:00,79.5,79.54,79.48,79.54,35402.0,75.429,75.4669,75.41,75.4669,35402.0
2024-04-02 11:40:00,79.53,79.54,79.52,79.52,54633.0,75.4574,75.4669,75.448,75.448,54633.0
2024-04-02 11:50:00,79.52,79.56,79.51,79.55,33084.0,75.448,75.4859,75.4385,75.4764,33084.0
2024-04-02 12:00:00,79.56,79.56,79.52,79.53,62612.0,75.4859,75.4859,75.448,75.4574,62612.0
2024-04-02 12:10:00,79.53,79.53,79.5,79.53,35725.0,75.4574,75.4574,75.429,75.4574,35725.0
2024-04-02 12:20:00,79.52,79.54,79.52,79.54,48449.0,75.448,75.4669,75.448,75.4669,48449.0
2024-04-02 12:30:00,79.54,79.56,79.53,79.55,35708.0,75.4669,75.4859,75.4574,75.4764,35708.0
2024-04-02 12:40:00,79.55,79.58,79.54,79.57,37820.0,75.4764,75.5049,75.4669,75.4954,37820.0
2024-04-02 12:50:00,79.57,79.57,79.54,79.56,51482.0,75.4954,75.4954,75.4669,75.4859,51482.0
2024-04-02 13:00:00,79.56,79.57,79.53,79.54,40267.0,75.4859,75.4954,75.4574,75.4669,40267.0
2024-04-02 13:10:00,79.54,79.54,79.5,79.51,89773.0,75.4669,75.4669,75.429,75.4385,89773.0
2024-04-02 13:20:00,79.5,79.52,79.5,79.52,53616.0,75.429,75.448,75.429,75.448,53616.0
2024-04-02 13:30:00,79.51,79.52,79.5,79.51,45649.0,75.4385,75.448,75.429,75.4385,45649.0
2024-04-02 13:40:00,79.51,79.54,79.49,79.54,176252.0,75.4385,75.4669,75.4195,75.4669,176252.0
2024-04-02 13:50:00,79.54,79.57,79.53,79.56,54974.0,75.4669,75.4954,75.4574,75.4859,54974.0
2024-04-02 14:00:00,79.56,79.56,79.54,79.56,35804.0,75.4859,75.4859,75.4669,75.4859,35804.0
2024-04-02 14:10:00,79.56,79.57,79.55,79.56,26467.0,75.4859,75.4954,75.4764,75.4859,26467.0
2024-04-02 14:20:00,79.56,79.57,79.55,79.56,46383.0,75.4859,75.4954,75.4764,75.4859,46383.0
2024-04-02 14:30:00,79.56,79.56,79.55,79.56,26922.0,75.4859,75.4859,75.4764,75.4859,26922.0
2024-04-02 14:40:00,79.56,79.56,79.54,79.55,27098.0,75.4859,75.4859,75.4669,75.4764,27098.0
2024-04-02 14:50:00,79.54,79.55,79.54,79.55,31033.0,75.4669,75.4764,75.4669,75.4764,31033.0
2024-04-02 15:00:00,79.55,79.58,79.54,79.57,154457.0,75.4764,75.5049,75.4669,75.4954,154457.0
2024-04-02 15:10:00,79.56,79.57,79.56,79.57,46429.0,75.4859,75.4954,75.4859,75.4954,46429.0
2024-04-02 15:20:00,79.56,79.58,79.55,79.57,736907.0,75.4859,75.5049,75.4764,75.4954,736907.0
2024-04-02 15:30:00,79.58,79.59,79.56,79.58,276434.0,75.5049,75.5144,75.4859,75.5049,276434.0
2024-04-02 15:40:00,79.58,79.6,79.57,79.6,123573.0,75.5049,75.5239,75.4954,75.5239,123573.0
2024-04-02 15:50:00,79.59,79.6,79.58,79.59,148262.0,75.5144,75.5239,75.5049,75.5144,148262.0
2024-04-03 09:30:00,79.43,79.43,79.35,79.37,2604583.0,75.3626,75.3626,75.2867,75.3056,2604583.0
2024-04-03 09:40:00,79.37,79.38,79.3,79.31,53437.0,75.3056,75.3151,75.2392,75.2487,53437.0
2024-04-03 09:50:00,79.31,79.35,79.3,79.35,43874.0,75.2487,75.2867,75.2392,75.2867,43874.0
2024-04-03 10:00:00,79.36,79.53,79.35,79.46,359941.0,75.2962,75.4574,75.2867,75.391,359941.0
2024-04-03 10:10:00,79.45,79.46,79.41,79.45,76082.0,75.3815,75.391,75.3436,75.3815,76082.0
2024-04-03 10:20:00,79.45,79.47,79.43,79.46,253249.0,75.3815,75.4005,75.3626,75.391,253249.0
2024-04-03 10:30:00,79.45,79.49,79.44,79.46,82986.0,75.3815,75.4195,75.3721,75.391,82986.0
2024-04-03 10:40:00,79.46,79.51,79.46,79.48,38079.0,75.391,75.4385,75.391,75.41,38079.0
2024-04-03 10:50:00,79.48,79.53,79.48,79.53,48621.0,75.41,75.4574,75.41,75.4574,48621.0
2024-04-03 11:00:00,79.53,79.54,79.51,79.53,77703.0,75.4574,75.4669,75.4385,75.4574,77703.0
2024-04-03 11:10:00,79.53,79.54,79.51,79.53,25284.0,75.4574,75.4669,75.4385,75.4574,25284.0
2024-04-03 11:20:00,79.53,79.56,79.52,79.56,13178.0,75.4574,75.4859,75.448,75.4859,13178.0
2024-04-03 11:30:00,79.56,79.56,79.54,79.55,48511.0,75.4859,75.4859,75.4669,75.4764,48511.0
2024-04-03 11:40:00,79.55,79.56,79.54,79.56,32139.0,75.4764,75.4859,75.4669,75.4859,32139.0
2024-04-03 11:50:00,79.56,79.58,79.55,79.58,20288.0,75.4859,75.5049,75.4764,75.5049,20288.0
2024-04-03 12:00:00,79.58,79.58,79.54,79.54,52557.0,75.5049,75.5049,75.4669,75.4669,52557.0
2024-04-03 12:10:00,79.54,79.61,79.51,79.6,101866.0,75.4669,75.5333,75.4385,75.5239,101866.0
2024-04-03 12:20:00,79.61,79.67,79.6,79.67,650903.0,75.5333,75.5903,75.5239,75.5903,650903.0
2024-04-03 12:30:00,79.67,79.74,79.66,79.67,106059.0,75.5903,75.6567,75.5808,75.5903,106059.0
2024-04-03 12:40:00,79.67,79.69,79.66,79.68,57456.0,75.5903,75.6093,75.5808,75.5998,57456.0
2024-04-03 12:50:00,79.69,79.69,79.67,79.69,74007.0,75.6093,75.6093,75.5903,75.6093,74007.0
2024-04-03 13:00:00,79.68,79.69,79.64,79.65,40557.0,75.5998,75.6093,75.5618,75.5713,40557.0
2024-04-03 13:10:00,79.65,79.67,79.64,79.65,120245.0,75.5713,75.5903,75.5618,75.5713,120245.0
2024-04-03 13:20:00,79.64,79.67,79.64,79.66,71570.0,75.5618,75.5903,75.5618,75.5808,71570.0
2024-04-03 13:30:00,79.67,79.67,79.65,79.66,46691.0,75.5903,75.5903,75.5713,75.5808,46691.0
2024-04-03 13:40:00,79.66,79.67,79.64,79.66,57951.0,75.5808,75.5903,75.5618,75.5808,57951.0
2024-04-03 13:50:00,79.66,79.67,79.65,79.67,71570.0,75.5808,75.5903,75.5713,75.5903,71570.0
2024-04-03 14:00:00,79.67,79.68,79.66,79.66,34493.0,75.5903,75.5998,75.5808,75.5808,34493.0
2024-04-03 14:10:00,79.67,79.69,79.66,79.67,45463.0,75.5903,75.6093,75.5808,75.5903,45463.0
2024-04-03 14:20:00,79.66,79.67,79.65,79.66,30079.0,75.5808,75.5903,75.5713,75.5808,30079.0
2024-04-03 14:30:00,79.66,79.67,79.64,79.66,99876.0,75.5808,75.5903,75.5618,75.5808,99876.0
2024-04-03 14:40:00,79.67,79.67,79.65,79.67,75427.0,75.5903,75.5903,75.5713,75.5903,75427.0
2024-04-03 14:50:00,79.67,79.69,79.66,79.69,36288.0,75.5903,75.6093,75.5808,75.6093,36288.0
2024-04-03 15:00:00,79.69,79.69,79.67,79.69,110233.0,75.6093,75.6093,75.5903,75.6093,110233.0
2024-04-03 15:10:00,79.69,79.7,79.66,79.68,266959.0,75.6093,75.6187,75.5808,75.5998,266959.0
2024-04-03 15:20:00,79.67,79.68,79.66,79.66,42046.0,75.5903,75.5998,75.5808,75.5808,42046.0
2024-04-03 15:30:00,79.67,79.68,79.66,79.66,70147.0,75.5903,75.5998,75.5808,75.5808,70147.0
2024-04-03 15:40:00,79.66,79.68,79.66,79.67,66168.0,75.5808,75.5998,75.5808,75.5903,66168.0
2024-04-03 15:50:00,79.67,79.71,79.66,79.7,114999.0,75.5903,75.6282,75.5808,75.6187,114999.0
2024-04-04 09:30:00,79.91,79.91,79.81,79.81,331899.0,75.818,75.818,75.7231,75.7231,331899.0
2024-04-04 09:40:00,79.82,79.85,79.81,79.82,27828.0,75.7326,75.7611,75.7231,75.7326,27828.0
2024-04-04 09:50:00,79.82,79.83,79.77,79.78,32626.0,75.7326,75.7421,75.6852,75.6946,32626.0
2024-04-04 10:00:00,79.78,79.84,79.77,79.83,196141.0,75.6946,75.7516,75.6852,75.7421,196141.0
2024-04-04 10:10:00,79.83,79.83,79.8,79.81,30507.0,75.7421,75.7421,75.7136,75.7231,30507.0
2024-04-04 10:20:00,79.8,79.81,79.76,79.79,268858.0,75.7136,75.7231,75.6757,75.7041,268858.0
2024-04-04 10:30:00,79.79,79.79,79.73,79.74,91215.0,75.7041,75.7041,75.6472,75.6567,91215.0
2024-04-04 10:40:00,79.74,79.76,79.73,79.75,45108.0,75.6567,75.6757,75.6472,75.6662,45108.0
2024-04-04 10:50:00,79.75,79.78,79.74,79.76,29686.0,75.6662,75.6946,75.6567,75.6757,29686.0
2024-04-04 11:00:00,79.76,79.77,79.74,79.75,38972.0,75.6757,75.6852,75.6567,75.6662,38972.0
2024-04-04 11:10:00,79.75,79.76,79.73,79.73,55484.0,75.6662,75.6757,75.6472,75.6472,55484.0
2024-04-04 11:20:00,79.73,79.75,79.72,79.75,30431.0,75.6472,75.6662,75.6377,75.6662,30431.0
2024-04-04 11:30:00,79.75,79.75,79.72,79.72,93443.0,75.6662,75.6662,75.6377,75.6377,93443.0
2024-04-04 11:40:00,79.73,79.74,79.71,79.72,200529.0,75.6472,75.6567,75.6282,75.6377,200529.0
2024-04-04 11:50:00,79.73,79.74,79.71,79.73,150307.0,75.6472,75.6567,75.6282,75.6472,150307.0
2024-04-04 12:00:00,79.73,79.74,79.72,79.73,121987.0,75.6472,75.6567,75.6377,75.6472,121987.0
2024-04-04 12:10:00,79.74,79.74,79.71,79.72,68829.0,75.6567,75.6567,75.6282,75.6377,68829.0
2024-04-04 12:20:00,79.72,79.72,79.71,79.72,488899.0,75.6377,75.6377,75.6282,75.6377,488899.0
2024-04-04 12:30:00,79.72,79.72,79.7,79.7,74739.0,75.6377,75.6377,75.6187,75.6187,74739.0
2024-04-04 12:40:00,79.7,79.71,79.7,79.7,108236.0,75.6187,75.6282,75.6187,75.6187,108236.0
2024-04-04 12:50:00,79.7,79.71,79.68,79.68,76716.0,75.6187,75.6282,75.5998,75.5998,76716.0
2024-04-04 13:00:00,79.68,79.7,79.67,79.7,79592.0,75.5998,75.6187,75.5903,75.6187,79592.0
2024-04-04 13:10:00,79.7,79.71,79.69,79.7,233950.0,75.6187,75.6282,75.6093,75.6187,233950.0
2024-04-04 13:20:00,79.7,79.71,79.67,79.67,74653.0,75.6187,75.6282,75.5903,75.5903,74653.0
2024-04-04 13:30:00,79.68,79.7,79.67,79.69,25614.0,75.5998,75.6187,75.5903,75.6093,25614.0
2024-04-04 13:40:00,79.69,79.69,79.65,79.66,35569.0,75.6093,75.6093,75.5713,75.5808,35569.0
2024-04-04 13:50:00,79.66,79.66,79.63,79.65,20704.0,75.5808,75.5808,75.5523,75.5713,20704.0
2024-04-04 14:00:00,79.64,79.65,79.61,79.62,105214.0,75.5618,75.5713,75.5333,75.5428,105214.0
2024-04-04 14:10:00,79.62,79.67,79.61,79.67,57746.0,75.5428,75.5903,75.5333,75.5903,57746.0
2024-04-04 14:20:00,79.67,79.68,79.63,79.66,60316.0,75.5903,75.5998,75.5523,75.5808,60316.0
2024-04-04 14:30:00,79.67,79.68,79.65,79.67,74441.0,75.5903,75.5998,75.5713,75.5903,74441.0
2024-04-04 14:40:00,79.66,79.7,79.66,79.68,386448.0,75.5808,75.6187,75.5808,75.5998,386448.0
2024-04-04 14:50:00,79.68,79.79,79.67,79.78,80300.0,75.5998,75.7041,75.5903,75.6946,80300.0
2024-04-04 15:00:00,79.79,79.79,79.73,79.76,224239.0,75.7041,75.7041,75.6472,75.6757,224239.0
2024-04-04 15:10:00,79.76,79.77,79.73,79.76,437087.0,75.6757,75.6852,75.6472,75.6757,437087.0
2024-04-04 15:20:00,79.76,79.76,79.73,79.74,107144.0,75.6757,75.6757,75.6472,75.6567,107144.0
2024-04-04 15:30:00,79.75,79.77,79.73,79.73,110234.0,75.6662,75.6852,75.6472,75.6472,110234.0
2024-04-04 15:40:00,79.73,79.79,79.72,79.78,438494.0,75.6472,75.7041,75.6377,75.6946,438494.0
2024-04-04 15:50:00,79.78,79.79,79.76,79.77,225423.0,75.6946,75.7041,75.6757,75.6852,225423.0
2024-04-05 09:30:00,79.58,79.58,79.42,79.56,217082.0,75.5049,75.5049,75.3531,75.4859,217082.0
2024-04-05 09:40:00,79.55,79.56,79.52,79.55,91398.0,75.4764,75.4859,75.448,75.4764,91398.0
2024-04-05 09:50:00,79.55,79.6,79.54,79.59,100283.0,75.4764,75.5239,75.4669,75.5144,100283.0
2024-04-05 10:00:00,79.58,79.6,79.55,79.6,67318.0,75.5049,75.5239,75.4764,75.5239,67318.0
2024-04-05 10:10:00,79.61,79.66,79.61,79.64,260308.0,75.5333,75.5808,75.5333,75.5618,260308.0
2024-04-05 10:20:00,79.64,79.73,79.63,79.68,368072.0,75.5618,75.6472,75.5523,75.5998,368072.0
2024-04-05 10:30:00,79.67,79.67,79.61,79.62,60314.0,75.5903,75.5903,75.5333,75.5428,60314.0
2024-04-05 10:40:00,79.62,79.66,79.62,79.65,580223.0,75.5428,75.5808,75.5428,75.5713,580223.0
2024-04-05 10:50:00,79.64,79.67,79.61,79.62,379876.0,75.5618,75.5903,75.5333,75.5428,379876.0
2024-04-05 11:00:00,79.63,79.63,79.56,79.6,328529.0,75.5523,75.5523,75.4859,75.5239,328529.0
2024-04-05 11:10:00,79.59,79.6,79.55,79.56,196437.0,75.5144,75.5239,75.4764,75.4859,196437.0
2024-04-05 11:20:00,79.56,79.61,79.56,79.61,267906.0,75.4859,75.5333,75.4859,75.5333,267906.0
2024-04-05 11:30:00,79.61,79.66,79.6,79.65,213724.0,75.5333,75.5808,75.5239,75.5713,213724.0
2024-04-05 11:40:00,79.65,79.65,79.63,79.64,74723.0,75.5713,75.5713,75.5523,75.5618,74723.0
2024-04-05 11:50:00,79.64,79.64,79.62,79.63,275303.0,75.5618,75.5618,75.5428,75.5523,275303.0
2024-04-05 12:00:00,79.63,79.64,79.62,79.64,94717.0,75.5523,75.5618,75.5428,75.5618,94717.0
2024-04-05 12:10:00,79.65,79.66,79.63,79.64,25963.0,75.5713,75.5808,75.5523,75.5618,25963.0
2024-04-05 12:20:00,79.65,79.65,79.63,79.65,40032.0,75.5713,75.5713,75.5523,75.5713,40032.0
2024-04-05 12:30:00,79.65,79.65,79.61,79.63,38820.0,75.5713,75.5713,75.5333,75.5523,38820.0
2024-04-05 12:40:00,79.63,79.64,79.61,79.62,38819.0,75.5523,75.5618,75.5333,75.5428,38819.0
2024-04-05 12:50:00,79.62,79.66,79.61,79.66,60855.0,75.5428,75.5808,75.5333,75.5808,60855.0
2024-04-05 13:00:00,79.66,79.66,79.62,79.62,37376.0,75.5808,75.5808,75.5428,75.5428,37376.0
2024-04-05 13:10:00,79.63,79.63,79.6,79.62,55169.0,75.5523,75.5523,75.5239,75.5428,55169.0
2024-04-05 13:20:00,79.61,79.62,79.61,79.62,33052.0,75.5333,75.5428,75.5333,75.5428,33052.0
2024-04-05 13:30:00,79.62,79.62,79.61,79.62,28423.0,75.5428,75.5428,75.5333,75.5428,28423.0
2024-04-05 13:40:00,79.62,79.62,79.6,79.61,134768.0,75.5428,75.5428,75.5239,75.5333,134768.0
2024-04-05 13:50:00,79.61,79.62,79.59,79.61,59372.0,75.5333,75.5428,75.5144,75.5333,59372.0
2024-04-05 14:00:00,79.6,79.62,79.59,79.62,105164.0,75.5239,75.5428,75.5144,75.5428,105164.0
2024-04-05 14:10:00,79.62,79.62,79.59,79.6,27191.0,75.5428,75.5428,75.5144,75.5239,27191.0
2024-04-05 14:20:00,79.6,79.6,79.59,79.59,46383.0,75.5239,75.5239,75.5144,75.5144,46383.0
2024-04-05 14:30:00,79.59,79.61,79.58,79.61,60686.0,75.5144,75.5333,75.5049,75.5333,60686.0
2024-04-05 14:40:00,79.6,79.61,79.57,79.57,31840.0,75.5239,75.5333,75.4954,75.4954,31840.0
2024-04-05 14:50:00,79.58,79.58,79.56,79.57,47967.0,75.5049,75.5049,75.4859,75.4954,47967.0
2024-04-05 15:00:00,79.57,79.58,79.53,79.53,115257.0,75.4954,75.5049,75.4574,75.4574,115257.0
2024-04-05 15:10:00,79.54,79.54,79.51,79.53,259455.0,75.4669,75.4669,75.4385,75.4574,259455.0
2024-04-05 15:20:00,79.53,79.54,79.51,79.54,92944.0,75.4574,75.4669,75.4385,75.4669,92944.0
2024-04-05 15:30:00,79.54,79.55,79.52,79.53,49282.0,75.4669,75.4764,75.448,75.4574,49282.0
2024-04-05 15:40:00,79.53,79.54,79.51,79.54,73204.0,75.4574,75.4669,75.4385,75.4669,73204.0
2024-04-05 15:50:00,79.53,79.55,79.53,79.53,143071.0,75.4574,75.4764,75.4574,75.4574,143071.0
2024-04-08 09:30:00,79.3,79.44,79.3,79.42,226369.0,75.2392,75.3721,75.2392,75.3531,226369.0
2024-04-08 09:40:00,79.41,79.46,79.4,79.45,170230.0,75.3436,75.391,75.3341,75.3815,170230.0
2024-04-08 09:50:00,79.45,79.51,79.43,79.48,74509.0,75.3815,75.4385,75.3626,75.41,74509.0
2024-04-08 10:00:00,79.48,79.48,79.42,79.44,149766.0,75.41,75.41,75.3531,75.3721,149766.0
2024-04-08 10:10:00,79.44,79.45,79.4,79.42,59440.0,75.3721,75.3815,75.3341,75.3531,59440.0
2024-04-08 10:20:00,79.42,79.49,79.41,79.46,86547.0,75.3531,75.4195,75.3436,75.391,86547.0
2024-04-08 10:30:00,79.47,79.49,79.45,79.48,85814.0,75.4005,75.4195,75.3815,75.41,85814.0
2024-04-08 10:40:00,79.48,79.5,79.47,79.5,104980.0,75.41,75.429,75.4005,75.429,104980.0
2024-04-08 10:50:00,79.5,79.5,79.42,79.42,37256.0,75.429,75.429,75.3531,75.3531,37256.0
2024-04-08 11:00:00,79.42,79.43,79.41,79.43,123787.0,75.3531,75.3626,75.3436,75.3626,123787.0
2024-04-08 11:10:00,79.43,79.45,79.41,79.43,37914.0,75.3626,75.3815,75.3436,75.3626,37914.0
2024-04-08 11:20:00,79.42,79.44,79.41,79.42,37656.0,75.3531,75.3721,75.3436,75.3531,37656.0
2024-04-08 11:30:00,79.42,79.45,79.41,79.42,52980.0,75.3531,75.3815,75.3436,75.3531,52980.0
2024-04-08 11:40:00,79.42,79.43,79.4,79.41,58779.0,75.3531,75.3626,75.3341,75.3436,58779.0
2024-04-08 11:50:00,79.42,79.44,79.41,79.43,23040.0,75.3531,75.3721,75.3436,75.3626,23040.0
2024-04-08 12:00:00,79.44,79.44,79.39,79.42,34357.0,75.3721,75.3721,75.3246,75.3531,34357.0
2024-04-08 12:10:00,79.42,79.42,79.38,79.4,55080.0,75.3531,75.3531,75.3151,75.3341,55080.0
2024-04-08 12:20:00,79.4,79.4,79.37,79.39,47303.0,75.3341,75.3341,75.3056,75.3246,47303.0
2024-04-08 12:30:00,79.4,79.41,79.39,79.39,39005.0,75.3341,75.3436,75.3246,75.3246,39005.0
2024-04-08 12:40:00,79.4,79.41,79.37,79.38,48037.0,75.3341,75.3436,75.3056,75.3151,48037.0
2024-04-08 12:50:00,79.38,79.42,79.37,79.42,85621.0,75.3151,75.3531,75.3056,75.3531,85621.0
2024-04-08 13:00:00,79.42,79.43,79.41,79.41,39173.0,75.3531,75.3626,75.3436,75.3436,39173.0
2024-04-08 13:10:00,79.42,79.43,79.41,79.42,43406.0,75.3531,75.3626,75.3436,75.3531,43406.0
2024-04-08 13:20:00,79.43,79.45,79.42,79.45,175851.0,75.3626,75.3815,75.3531,75.3815,175851.0
2024-04-08 13:30:00,79.44,79.46,79.44,79.45,32542.0,75.3721,75.391,75.3721,75.3815,32542.0
2024-04-08 13:40:00,79.45,79.48,79.45,79.45,53933.0,75.3815,75.41,75.3815,75.3815,53933.0
2024-04-08 13:50:00,79.45,79.46,79.44,79.45,47462.0,75.3815,75.391,75.3721,75.3815,47462.0
2024-04-08 14:00:00,79.45,79.49,79.45,79.48,58330.0,75.3815,75.4195,75.3815,75.41,58330.0
2024-04-08 14:10:00,79.49,79.49,79.47,79.48,31405.0,75.4195,75.4195,75.4005,75.41,31405.0
2024-04-08 14:20:00,79.48,79.51,79.47,79.51,66568.0,75.41,75.4385,75.4005,75.4385,66568.0
2024-04-08 14:30:00,79.5,79.51,79.46,79.47,21781.0,75.429,75.4385,75.391,75.4005,21781.0
2024-04-08 14:40:00,79.46,79.47,79.45,79.47,45126.0,75.391,75.4005,75.3815,75.4005,45126.0
2024-04-08 14:50:00,79.47,79.47,79.43,79.45,56668.0,75.4005,75.4005,75.3626,75.3815,56668.0
2024-04-08 15:00:00,79.46,79.48,79.45,79.47,18268.0,75.391,75.41,75.3815,75.4005,18268.0
2024-04-08 15:10:00,79.47,79.47,79.45,79.47,46861.0,75.4005,75.4005,75.3815,75.4005,46861.0
2024-04-08 15:20:00,79.47,79.47,79.46,79.47,23804.0,75.4005,75.4005,75.391,75.4005,23804.0
2024-04-08 15:30:00,79.46,79.48,79.44,79.45,93436.0,75.391,75.41,75.3721,75.3815,93436.0
2024-04-08 15:40:00,79.45,79.45,79.42,79.43,237643.0,75.3815,75.3815,75.3531,75.3626,237643.0
2024-04-08 15:50:00,79.42,79.43,79.39,79.4,381450.0,75.3531,75.3626,75.3246,75.3341,381450.0
2024-04-09 09:30:00,79.66,79.72,79.61,79.64,388410.0,75.5808,75.6377,75.5333,75.5618,388410.0
2024-04-09 09:40:00,79.63,79.66,79.62,79.65,60489.0,75.5523,75.5808,75.5428,75.5713,60489.0
2024-04-09 09:50:00,79.64,79.65,79.61,79.63,102367.0,75.5618,75.5713,75.5333,75.5523,102367.0
2024-04-09 10:00:00,79.63,79.66,79.62,79.65,70669.0,75.5523,75.5808,75.5428,75.5713,70669.0
2024-04-09 10:10:00,79.66,79.69,79.65,79.65,109495.0,75.5808,75.6093,75.5713,75.5713,109495.0
2024-04-09 10:20:00,79.65,79.67,79.64,79.66,165250.0,75.5713,75.5903,75.5618,75.5808,165250.0
2024-04-09 10:30:00,79.66,79.68,79.65,79.66,242126.0,75.5808,75.5998,75.5713,75.5808,242126.0
2024-04-09 10:40:00,79.66,79.66,79.62,79.66,83961.0,75.5808,75.5808,75.5428,75.5808,83961.0
2024-04-09 10:50:00,79.66,79.66,79.59,79.62,322419.0,75.5808,75.5808,75.5144,75.5428,322419.0
2024-04-09 11:00:00,79.62,79.64,79.61,79.64,54167.0,75.5428,75.5618,75.5333,75.5618,54167.0
2024-04-09 11:10:00,79.64,79.67,79.62,79.65,118020.0,75.5618,75.5903,75.5428,75.5713,118020.0
2024-04-09 11:20:00,79.65,79.65,79.62,79.63,106087.0,75.5713,75.5713,75.5428,75.5523,106087.0
2024-04-09 11:30:00,79.62,79.66,79.62,79.66,154318.0,75.5428,75.5808,75.5428,75.5808,154318.0
2024-04-09 11:40:00,79.66,79.68,79.65,79.67,128193.0,75.5808,75.5998,75.5713,75.5903,128193.0
2024-04-09 11:50:00,79.67,79.7,79.67,79.67,27695.0,75.5903,75.6187,75.5903,75.5903,27695.0
2024-04-09 12:00:00,79.68,79.68,79.66,79.67,41963.0,75.5998,75.5998,75.5808,75.5903,41963.0
2024-04-09 12:10:00,79.69,79.71,79.68,79.69,837098.0,75.6093,75.6282,75.5998,75.6093,837098.0
2024-04-09 12:20:00,79.7,79.7,79.68,79.69,260610.0,75.6187,75.6187,75.5998,75.6093,260610.0
2024-04-09 12:30:00,79.69,79.71,79.68,79.71,41783.0,75.6093,75.6282,75.5998,75.6282,41783.0
2024-04-09 12:40:00,79.7,79.73,79.7,79.73,51314.0,75.6187,75.6472,75.6187,75.6472,51314.0
2024-04-09 12:50:00,79.73,79.74,79.72,79.72,39342.0,75.6472,75.6567,75.6377,75.6377,39342.0
2024-04-09 13:00:00,79.72,79.73,79.65,79.67,78894.0,75.6377,75.6472,75.5713,75.5903,78894.0
2024-04-09 13:10:00,79.67,79.7,79.64,79.67,83164.0,75.5903,75.6187,75.5618,75.5903,83164.0
2024-04-09 13:20:00,79.68,79.69,79.67,79.69,25778.0,75.5998,75.6093,75.5903,75.6093,25778.0
2024-04-09 13:30:00,79.69,79.69,79.67,79.68,59444.0,75.6093,75.6093,75.5903,75.5998,59444.0
2024-04-09 13:40:00,79.68,79.7,79.67,79.69,114357.0,75.5998,75.6187,75.5903,75.6093,114357.0
2024-04-09 13:50:00,79.69,79.69,79.67,79.68,109350.0,75.6093,75.6093,75.5903,75.5998,109350.0
2024-04-09 14:00:00,79.67,79.68,79.65,79.66,86746.0,75.5903,75.5998,75.5713,75.5808,86746.0
2024-04-09 14:10:00,79.66,79.68,79.65,79.66,95197.0,75.5808,75.5998,75.5713,75.5808,95197.0
2024-04-09 14:20:00,79.66,79.66,79.64,79.65,65082.0,75.5808,75.5808,75.5618,75.5713,65082.0
2024-04-09 14:30:00,79.65,79.65,79.64,79.65,155172.0,75.5713,75.5713,75.5618,75.5713,155172.0
2024-04-09 14:40:00,79.65,79.66,79.64,79.66,24535.0,75.5713,75.5808,75.5618,75.5808,24535.0
2024-04-09 14:50:00,79.66,79.67,79.64,79.67,33112.0,75.5808,75.5903,75.5618,75.5903,33112.0
2024-04-09 15:00:00,79.67,79.67,79.65,79.66,32348.0,75.5903,75.5903,75.5713,75.5808,32348.0
2024-04-09 15:10:00,79.65,79.67,79.64,79.66,177746.0,75.5713,75.5903,75.5618,75.5808,177746.0
2024-04-09 15:20:00,79.66,79.7,79.65,79.7,127755.0,75.5808,75.6187,75.5713,75.6187,127755.0
2024-04-09 15:30:00,79.7,79.7,79.67,79.69,49421.0,75.6187,75.6187,75.5903,75.6093,49421.0
2024-04-09 15:40:00,79.69,79.69,79.67,79.69,98935.0,75.6093,75.6093,75.5903,75.6093,98935.0
2024-04-09 15:50:00,79.68,79.69,79.67,79.67,58475.0,75.5998,75.6093,75.5903,75.5903,58475.0
2024-04-10 09:30:00,79.16,79.16,79.04,79.06,192565.0,75.1064,75.1064,74.9925,75.0115,192565.0
2024-04-10 09:40:00,79.06,79.08,78.95,78.97,465903.0,75.0115,75.0305,74.9071,74.9261,465903.0
2024-04-10 09:50:00,78.97,79.01,78.97,78.98,93981.0,74.9261,74.9641,74.9261,74.9356,93981.0
2024-04-10 10:00:00,78.98,79.01,78.96,79.0,1371495.0,74.9356,74.9641,74.9166,74.9546,1371495.0
2024-04-10 10:10:00,79.0,79.0,78.92,78.97,380961.0,74.9546,74.9546,74.8787,74.9261,380961.0
2024-04-10 10:20:00,78.97,79.0,78.95,78.98,392439.0,74.9261,74.9546,74.9071,74.9356,392439.0
2024-04-10 10:30:00,78.98,79.08,78.96,79.06,226734.0,74.9356,75.0305,74.9166,75.0115,226734.0
2024-04-10 10:40:00,79.05,79.09,79.05,79.07,122855.0,75.002,75.04,75.002,75.021,122855.0
2024-04-10 10:50:00,79.06,79.08,79.02,79.03,362360.0,75.0115,75.0305,74.9736,74.983,362360.0
2024-04-10 11:00:00,79.03,79.07,79.01,79.02,524353.0,74.983,75.021,74.9641,74.9736,524353.0
2024-04-10 11:10:00,79.02,79.03,79.0,79.01,157664.0,74.9736,74.983,74.9546,74.9641,157664.0
2024-04-10 11:20:00,79.01,79.03,78.99,79.03,130648.0,74.9641,74.983,74.9451,74.983,130648.0
2024-04-10 11:30:00,79.02,79.04,79.01,79.03,56814.0,74.9736,74.9925,74.9641,74.983,56814.0
2024-04-10 11:40:00,79.02,79.03,78.99,78.99,64191.0,74.9736,74.983,74.9451,74.9451,64191.0
2024-04-10 11:50:00,78.98,79.01,78.95,78.98,74121.0,74.9356,74.9641,74.9071,74.9356,74121.0
2024-04-10 12:00:00,78.98,79.01,78.97,78.98,58938.0,74.9356,74.9641,74.9261,74.9356,58938.0
2024-04-10 12:10:00,78.98,78.99,78.96,78.98,84544.0,74.9356,74.9451,74.9166,74.9356,84544.0
2024-04-10 12:20:00,78.98,78.98,78.93,78.95,77186.0,74.9356,74.9356,74.8882,74.9071,77186.0
2024-04-10 12:30:00,78.95,78.96,78.92,78.95,45765.0,74.9071,74.9166,74.8787,74.9071,45765.0
2024-04-10 12:40:00,78.95,78.95,78.9,78.91,225769.0,74.9071,74.9071,74.8597,74.8692,225769.0
2024-04-10 12:50:00,78.91,78.91,78.85,78.86,55954.0,74.8692,74.8692,74.8123,74.8218,55954.0
2024-04-10 13:00:00,78.85,78.88,78.7,78.7,238781.0,74.8123,74.8407,74.6699,74.6699,238781.0
2024-04-10 13:10:00,78.71,78.73,78.66,78.72,77669.0,74.6794,74.6984,74.632,74.6889,77669.0
2024-04-10 13:20:00,78.72,78.77,78.7,78.73,53090.0,74.6889,74.7364,74.6699,74.6984,53090.0
2024-04-10 13:30:00,78.72,78.84,78.7,78.75,415549.0,74.6889,74.8028,74.6699,74.7174,415549.0
2024-04-10 13:40:00,78.75,78.78,78.73,78.75,386543.0,74.7174,74.7459,74.6984,74.7174,386543.0
2024-04-10 13:50:00,78.75,78.82,78.74,78.81,72535.0,74.7174,74.7838,74.7079,74.7743,72535.0
2024-04-10 14:00:00,78.81,78.85,78.79,78.8,134745.0,74.7743,74.8123,74.7553,74.7648,134745.0
2024-04-10 14:10:00,78.8,78.81,78.76,78.77,78199.0,74.7648,74.7743,74.7269,74.7364,78199.0
2024-04-10 14:20:00,78.77,78.81,78.7,78.7,63831.0,74.7364,74.7743,74.6699,74.6699,63831.0
2024-04-10 14:30:00,78.7,78.73,78.69,78.72,83075.0,74.6699,74.6984,74.6605,74.6889,83075.0
2024-04-10 14:40:00,78.72,78.76,78.72,78.75,89887.0,74.6889,74.7269,74.6889,74.7174,89887.0
2024-04-10 14:50:00,78.75,78.75,78.69,78.7,330153.0,74.7174,74.7174,74.6605,74.6699,330153.0
2024-04-10 15:00:00,78.7,78.76,78.7,78.75,530483.0,74.6699,74.7269,74.6699,74.7174,530483.0
2024-04-10 15:10:00,78.75,78.75,78.73,78.75,147033.0,74.7174,74.7174,74.6984,74.7174,147033.0
2024-04-10 15:20:00,78.75,78.77,78.74,78.75,72544.0,74.7174,74.7364,74.7079,74.7174,72544.0
2024-04-10 15:30:00,78.76,78.76,78.73,78.76,77102.0,74.7269,74.7269,74.6984,74.7269,77102.0
2024-04-10 15:40:00,78.75,78.77,78.74,78.74,366070.0,74.7174,74.7364,74.7079,74.7079,366070.0
2024-04-10 15:50:00,78.74,78.76,78.72,78.74,450753.0,74.7079,74.7269,74.6889,74.7079,450753.0
2024-04-11 09:30:00,78.81,78.98,78.81,78.86,123087.0,74.7743,74.9356,74.7743,74.8218,123087.0
2024-04-11 09:40:00,78.86,78.86,78.77,78.78,189829.0,74.8218,74.8218,74.7364,74.7459,189829.0
2024-04-11 09:50:00,78.78,78.8,78.75,78.76,31605.0,74.7459,74.7648,74.7174,74.7269,31605.0
2024-04-11 10:00:00,78.75,78.75,78.64,78.66,47885.0,74.7174,74.7174,74.613,74.632,47885.0
2024-04-11 10:10:00,78.66,78.68,78.59,78.59,52762.0,74.632,74.651,74.5656,74.5656,52762.0
2024-04-11 10:20:00,78.59,78.6,78.54,78.58,54793.0,74.5656,74.5751,74.5181,74.5561,54793.0
2024-04-11 10:30:00,78.59,78.63,78.57,78.62,25637.0,74.5656,74.6035,74.5466,74.594,25637.0
2024-04-11 10:40:00,78.63,78.68,78.63,78.66,51723.0,74.6035,74.651,74.6035,74.632,51723.0
2024-04-11 10:50:00,78.67,78.68,78.63,78.63,35717.0,74.6415,74.651,74.6035,74.6035,35717.0
2024-04-11 11:00:00,78.63,78.64,78.6,78.6,44188.0,74.6035,74.613,74.5751,74.5751,44188.0
2024-04-11 11:10:00,78.59,78.6,78.57,78.59,53954.0,74.5656,74.5751,74.5466,74.5656,53954.0
2024-04-11 11:20:00,78.59,78.6,78.55,78.56,41092.0,74.5656,74.5751,74.5276,74.5371,41092.0
2024-04-11 11:30:00,78.56,78.66,78.55,78.64,28497.0,74.5371,74.632,74.5276,74.613,28497.0
2024-04-11 11:40:00,78.65,78.68,78.64,78.65,23040.0,74.6225,74.651,74.613,74.6225,23040.0
2024-04-11 11:50:00,78.65,78.67,78.61,78.67,198913.0,74.6225,74.6415,74.5846,74.6415,198913.0
2024-04-11 12:00:00,78.67,78.67,78.62,78.63,145209.0,74.6415,74.6415,74.594,74.6035,145209.0
2024-04-11 12:10:00,78.63,78.63,78.57,78.59,23453.0,74.6035,74.6035,74.5466,74.5656,23453.0
2024-04-11 12:20:00,78.58,78.59,78.56,78.57,18189.0,74.5561,74.5656,74.5371,74.5466,18189.0
2024-04-11 12:30:00,78.56,78.6,78.56,78.59,318374.0,74.5371,74.5751,74.5371,74.5656,318374.0
2024-04-11 12:40:00,78.59,78.63,78.57,78.63,88136.0,74.5656,74.6035,74.5466,74.6035,88136.0
2024-04-11 12:50:00,78.63,78.63,78.6,78.63,26659.0,74.6035,74.6035,74.5751,74.6035,26659.0
2024-04-11 13:00:00,78.63,78.67,78.55,78.67,369056.0,74.6035,74.6415,74.5276,74.6415,369056.0
2024-04-11 13:10:00,78.67,78.72,78.67,78.7,16240.0,74.6415,74.6889,74.6415,74.6699,16240.0
2024-04-11 13:20:00,78.7,78.72,78.66,78.68,139896.0,74.6699,74.6889,74.632,74.651,139896.0
2024-04-11 13:30:00,78.68,78.71,78.67,78.67,109309.0,74.651,74.6794,74.6415,74.6415,109309.0
2024-04-11 13:40:00,78.68,78.7,78.66,78.7,88965.0,74.651,74.6699,74.632,74.6699,88965.0
2024-04-11 13:50:00,78.7,78.72,78.69,78.71,39475.0,74.6699,74.6889,74.6605,74.6794,39475.0
2024-04-11 14:00:00,78.72,78.81,78.71,78.78,210843.0,74.6889,74.7743,74.6794,74.7459,210843.0
2024-04-11 14:10:00,78.78,78.78,78.73,78.74,25337.0,74.7459,74.7459,74.6984,74.7079,25337.0
2024-04-11 14:20:00,78.74,78.78,78.74,78.76,195633.0,74.7079,74.7459,74.7079,74.7269,195633.0
2024-04-11 14:30:00,78.76,78.77,78.74,78.75,91355.0,74.7269,74.7364,74.7079,74.7174,91355.0
2024-04-11 14:40:00,78.75,78.75,78.71,78.71,45329.0,74.7174,74.7174,74.6794,74.6794,45329.0
2024-04-11 14:50:00,78.72,78.72,78.62,78.62,66756.0,74.6889,74.6889,74.594,74.594,66756.0
2024-04-11 15:00:00,78.63,78.67,78.62,78.65,284064.0,74.6035,74.6415,74.594,74.6225,284064.0
2024-04-11 15:10:00,78.64,78.69,78.63,78.69,49115.0,74.613,74.6605,74.6035,74.6605,49115.0
2024-04-11 15:20:00,78.69,78.69,78.65,78.67,317037.0,74.6605,74.6605,74.6225,74.6415,317037.0
2024-04-11 15:30:00,78.66,78.67,78.63,78.67,186002.0,74.632,74.6415,74.6035,74.6415,186002.0
2024-04-11 15:40:00,78.66,78.71,78.65,78.7,1291435.0,74.632,74.6794,74.6225,74.6699,1291435.0
2024-04-11 15:50:00,78.71,78.72,78.65,78.67,1066905.0,74.6794,74.6889,74.6225,74.6415,1066905.0
2024-04-12 09:30:00,78.95,78.95,78.8,78.82,125725.0,74.9071,74.9071,74.7648,74.7838,125725.0
2024-04-12 09:40:00,78.83,78.91,78.82,78.9,49122.0,74.7933,74.8692,74.7838,74.8597,49122.0
2024-04-12 09:50:00,78.91,78.91,78.85,78.87,58672.0,74.8692,74.8692,74.8123,74.8312,58672.0
2024-04-12 10:00:00,78.87,78.91,78.8,78.89,117554.0,74.8312,74.8692,74.7648,74.8502,117554.0
2024-04-12 10:10:00,78.89,78.94,78.88,78.91,48346.0,74.8502,74.8977,74.8407,74.8692,48346.0
2024-04-12 10:20:00,78.9,78.92,78.87,78.88,31628.0,74.8597,74.8787,74.8312,74.8407,31628.0
2024-04-12 10:30:00,78.88,78.91,78.87,78.9,106130.0,74.8407,74.8692,74.8312,74.8597,106130.0
2024-04-12 10:40:00,78.91,78.91,78.84,78.84,213256.0,74.8692,74.8692,74.8028,74.8028,213256.0
2024-04-12 10:50:00,78.84,78.86,78.82,78.82,267992.0,74.8028,74.8218,74.7838,74.7838,267992.0
2024-04-12 11:00:00,78.82,78.87,78.81,78.86,136444.0,74.7838,74.8312,74.7743,74.8218,136444.0
2024-04-12 11:10:00,78.85,78.85,78.82,78.83,88146.0,74.8123,74.8123,74.7838,74.7933,88146.0
2024-04-12 11:20:00,78.84,78.85,78.81,78.82,102947.0,74.8028,74.8123,74.7743,74.7838,102947.0
2024-04-12 11:30:00,78.82,78.82,78.8,78.81,124869.0,74.7838,74.7838,74.7648,74.7743,124869.0
2024-04-12 11:40:00,78.81,78.83,78.79,78.81,348735.0,74.7743,74.7933,74.7553,74.7743,348735.0
2024-04-12 11:50:00,78.81,78.82,78.8,78.81,107580.0,74.7743,74.7838,74.7648,74.7743,107580.0
2024-04-12 12:00:00,78.82,78.83,78.8,78.81,66300.0,74.7838,74.7933,74.7648,74.7743,66300.0
2024-04-12 12:10:00,78.8,78.83,78.79,78.83,104992.0,74.7648,74.7933,74.7553,74.7933,104992.0
2024-04-12 12:20:00,78.83,78.83,78.81,78.81,76160.0,74.7933,74.7933,74.7743,74.7743,76160.0
2024-04-12 12:30:00,78.81,78.83,78.81,78.82,89851.0,74.7743,74.7933,74.7743,74.7838,89851.0
2024-04-12 12:40:00,78.82,78.85,78.81,78.84,111783.0,74.7838,74.8123,74.7743,74.8028,111783.0
2024-04-12 12:50:00,78.84,78.86,78.84,78.85,32758.0,74.8028,74.8218,74.8028,74.8123,32758.0
2024-04-12 13:00:00,78.86,78.88,78.84,78.84,65789.0,74.8218,74.8407,74.8028,74.8028,65789.0
2024-04-12 13:10:00,78.84,78.87,78.84,78.84,57629.0,74.8028,74.8312,74.8028,74.8028,57629.0
2024-04-12 13:20:00,78.84,78.89,78.84,78.89,165230.0,74.8028,74.8502,74.8028,74.8502,165230.0
2024-04-12 13:30:00,78.89,78.89,78.84,78.89,74733.0,74.8502,74.8502,74.8028,74.8502,74733.0
2024-04-12 13:40:00,78.89,78.92,78.89,78.92,146650.0,74.8502,74.8787,74.8502,74.8787,146650.0
2024-04-12 13:50:00,78.92,78.94,78.9,78.91,232847.0,74.8787,74.8977,74.8597,74.8692,232847.0
2024-04-12 14:00:00,78.9,78.9,78.89,78.89,96934.0,74.8597,74.8597,74.8502,74.8502,96934.0
2024-04-12 14:10:00,78.9,78.91,78.88,78.9,117656.0,74.8597,74.8692,74.8407,74.8597,117656.0
2024-04-12 14:20:00,78.9,78.91,78.89,78.9,171980.0,74.8597,74.8692,74.8502,74.8597,171980.0
2024-04-12 14:30:00,78.9,78.91,78.88,78.9,103089.0,74.8597,74.8692,74.8407,74.8597,103089.0
2024-04-12 14:40:00,78.9,78.9,78.88,78.9,1323046.0,74.8597,74.8597,74.8407,74.8597,1323046.0
2024-04-12 14:50:00,78.9,78.92,78.89,78.9,53913.0,74.8597,74.8787,74.8502,74.8597,53913.0
2024-04-12 15:00:00,78.91,78.91,78.86,78.87,121520.0,74.8692,74.8692,74.8218,74.8312,121520.0
2024-04-12 15:10:00,78.87,78.87,78.85,78.86,89848.0,74.8312,74.8312,74.8123,74.8218,89848.0
2024-04-12 15:20:00,78.86,78.88,78.85,78.86,71882.0,74.8218,74.8407,74.8123,74.8218,71882.0
2024-04-12 15:30:00,78.86,78.87,78.84,78.84,593502.0,74.8218,74.8312,74.8028,74.8028,593502.0
2024-04-12 15:40:00,78.84,78.85,78.83,78.84,248793.0,74.8028,74.8123,74.7933,74.8028,248793.0
2024-04-12 15:50:00,78.84,78.84,78.8,78.81,272070.0,74.8028,74.8028,74.7648,74.7743,272070.0
2024-04-15 09:30:00,78.4,78.46,78.37,78.41,136296.0,74.3853,74.4422,74.3568,74.3948,136296.0
2024-04-15 09:40:00,78.41,78.41,78.32,78.35,86262.0,74.3948,74.3948,74.3094,74.3379,86262.0
2024-04-15 09:50:00,78.34,78.38,78.34,78.37,41449.0,74.3284,74.3663,74.3284,74.3568,41449.0
2024-04-15 10:00:00,78.38,78.38,78.26,78.27,305100.0,74.3663,74.3663,74.2525,74.262,305100.0
2024-04-15 10:10:00,78.27,78.27,78.19,78.23,324679.0,74.262,74.262,74.1861,74.224,324679.0
2024-04-15 10:20:00,78.23,78.24,78.2,78.2,265475.0,74.224,74.2335,74.1956,74.1956,265475.0
2024-04-15 10:30:00,78.2,78.4,78.2,78.31,481877.0,74.1956,74.3853,74.1956,74.2999,481877.0
2024-04-15 10:40:00,78.31,78.34,78.27,78.29,125006.0,74.2999,74.3284,74.262,74.2809,125006.0
2024-04-15 10:50:00,78.29,78.31,78.24,78.25,114990.0,74.2809,74.2999,74.2335,74.243,114990.0
2024-04-15 11:00:00,78.25,78.26,78.22,78.25,158830.0,74.243,74.2525,74.2145,74.243,158830.0
2024-04-15 11:10:00,78.25,78.26,78.23,78.24,123268.0,74.243,74.2525,74.224,74.2335,123268.0
2024-04-15 11:20:00,78.23,78.29,78.23,78.28,43786.0,74.224,74.2809,74.224,74.2715,43786.0
2024-04-15 11:30:00,78.28,78.29,78.21,78.22,89412.0,74.2715,74.2809,74.205,74.2145,89412.0
2024-04-15 11:40:00,78.23,78.24,78.19,78.22,33245.0,74.224,74.2335,74.1861,74.2145,33245.0
2024-04-15 11:50:00,78.22,78.26,78.21,78.25,42577.0,74.2145,74.2525,74.205,74.243,42577.0
2024-04-15 12:00:00,78.25,78.31,78.24,78.29,47543.0,74.243,74.2999,74.2335,74.2809,47543.0
2024-04-15 12:10:00,78.28,78.29,78.25,78.27,32476.0,74.2715,74.2809,74.243,74.262,32476.0
2024-04-15 12:20:00,78.27,78.29,78.24,78.27,78052.0,74.262,74.2809,74.2335,74.262,78052.0
2024-04-15 12:30:00,78.27,78.3,78.27,78.3,120821.0,74.262,74.2904,74.262,74.2904,120821.0
2024-04-15 12:40:00,78.3,78.31,78.27,78.28,85233.0,74.2904,74.2999,74.262,74.2715,85233.0
2024-04-15 12:50:00,78.28,78.28,78.24,78.25,56161.0,74.2715,74.2715,74.2335,74.243,56161.0
2024-04-15 13:00:00,78.25,78.27,78.23,78.23,66641.0,74.243,74.262,74.224,74.224,66641.0
2024-04-15 13:10:00,78.23,78.26,78.22,78.26,195994.0,74.224,74.2525,74.2145,74.2525,195994.0
2024-04-15 13:20:00,78.26,78.27,78.24,78.25,88618.0,74.2525,74.262,74.2335,74.243,88618.0
2024-04-15 13:30:00,78.25,78.26,78.23,78.24,82919.0,74.243,74.2525,74.224,74.2335,82919.0
2024-04-15 13:40:00,78.24,78.26,78.19,78.2,62282.0,74.2335,74.2525,74.1861,74.1956,62282.0
2024-04-15 13:50:00,78.2,78.26,78.19,78.26,114020.0,74.1956,74.2525,74.1861,74.2525,114020.0
2024-04-15 14:00:00,78.26,78.26,78.18,78.2,92838.0,74.2525,74.2525,74.1766,74.1956,92838.0
2024-04-15 14:10:00,78.2,78.2,78.16,78.17,111291.0,74.1956,74.1956,74.1576,74.1671,111291.0
2024-04-15 14:20:00,78.17,78.17,78.13,78.16,113042.0,74.1671,74.1671,74.1291,74.1576,113042.0
2024-04-15 14:30:00,78.16,78.18,78.15,78.17,217864.0,74.1576,74.1766,74.1481,74.1671,217864.0
2024-04-15 14:40:00,78.17,78.2,78.16,78.2,143330.0,74.1671,74.1956,74.1576,74.1956,143330.0
2024-04-15 14:50:00,78.2,78.2,78.18,78.2,189801.0,74.1956,74.1956,74.1766,74.1956,189801.0
2024-04-15 15:00:00,78.2,78.2,78.16,78.17,123082.0,74.1956,74.1956,74.1576,74.1671,123082.0
2024-04-15 15:10:00,78.17,78.18,78.15,78.16,57222.0,74.1671,74.1766,74.1481,74.1576,57222.0
2024-04-15 15:20:00,78.16,78.19,78.16,78.17,81042.0,74.1576,74.1861,74.1576,74.1671,81042.0
2024-04-15 15:30:00,78.17,78.19,78.17,78.19,144944.0,74.1671,74.1861,74.1671,74.1861,144944.0
2024-04-15 15:40:00,78.19,78.21,78.18,78.19,845518.0,74.1861,74.205,74.1766,74.1861,845518.0
2024-04-15 15:50:00,78.19,78.21,78.18,78.2,193849.0,74.1861,74.205,74.1766,74.1956,193849.0
2024-04-16 09:30:00,78.0,78.01,77.84,77.85,137833.0,74.0058,74.0153,73.854,73.8635,137833.0
2024-04-16 09:40:00,77.85,77.9,77.84,77.89,147010.0,73.8635,73.9109,73.854,73.9014,147010.0
2024-04-16 09:50:00,77.89,77.97,77.87,77.95,697300.0,73.9014,73.9773,73.8825,73.9584,697300.0
2024-04-16 10:00:00,77.95,77.97,77.93,77.96,744826.0,73.9584,73.9773,73.9394,73.9678,744826.0
2024-04-16 10:10:00,77.97,78.0,77.94,77.98,87631.0,73.9773,74.0058,73.9489,73.9868,87631.0
2024-04-16 10:20:00,77.98,77.99,77.93,77.93,125813.0,73.9868,73.9963,73.9394,73.9394,125813.0
2024-04-16 10:30:00,77.93,77.94,77.89,77.92,126718.0,73.9394,73.9489,73.9014,73.9299,126718.0
2024-04-16 10:40:00,77.92,77.99,77.92,77.99,701533.0,73.9299,73.9963,73.9299,73.9963,701533.0
2024-04-16 10:50:00,77.98,78.02,77.96,78.0,149537.0,73.9868,74.0248,73.9678,74.0058,149537.0
2024-04-16 11:00:00,77.99,78.04,77.99,78.04,249197.0,73.9963,74.0437,73.9963,74.0437,249197.0
2024-04-16 11:10:00,78.04,78.04,77.99,78.03,463691.0,74.0437,74.0437,73.9963,74.0343,463691.0
2024-04-16 11:20:00,78.02,78.02,77.98,78.0,39528.0,74.0248,74.0248,73.9868,74.0058,39528.0
2024-04-16 11:30:00,78.0,78.0,77.96,78.0,34138.0,74.0058,74.0058,73.9678,74.0058,34138.0
2024-04-16 11:40:00,77.99,78.01,77.96,77.97,49363.0,73.9963,74.0153,73.9678,73.9773,49363.0
2024-04-16 11:50:00,77.97,78.03,77.96,77.99,78557.0,73.9773,74.0343,73.9678,73.9963,78557.0
2024-04-16 12:00:00,77.99,78.01,77.98,78.01,47127.0,73.9963,74.0153,73.9868,74.0153,47127.0
2024-04-16 12:10:00,78.01,78.03,78.0,78.03,55167.0,74.0153,74.0343,74.0058,74.0343,55167.0
2024-04-16 12:20:00,78.03,78.04,78.01,78.01,23539.0,74.0343,74.0437,74.0153,74.0153,23539.0
2024-04-16 12:30:00,78.01,78.02,77.97,77.98,73752.0,74.0153,74.0248,73.9773,73.9868,73752.0
2024-04-16 12:40:00,77.99,77.99,77.95,77.97,235569.0,73.9963,73.9963,73.9584,73.9773,235569.0
2024-04-16 12:50:00,77.97,77.97,77.93,77.95,53225.0,73.9773,73.9773,73.9394,73.9584,53225.0
2024-04-16 13:00:00,77.94,77.95,77.92,77.93,107244.0,73.9489,73.9584,73.9299,73.9394,107244.0
2024-04-16 13:10:00,77.93,77.97,77.92,77.95,178221.0,73.9394,73.9773,73.9299,73.9584,178221.0
2024-04-16 13:20:00,77.94,77.95,77.86,77.88,953452.0,73.9489,73.9584,73.873,73.8919,953452.0
2024-04-16 13:30:00,77.88,77.91,77.8,77.88,363420.0,73.8919,73.9204,73.816,73.8919,363420.0
2024-04-16 13:40:00,77.89,77.93,77.88,77.88,250024.0,73.9014,73.9394,73.8919,73.8919,250024.0
2024-04-16 13:50:00,77.87,77.91,77.86,77.91,58973.0,73.8825,73.9204,73.873,73.9204,58973.0
2024-04-16 14:00:00,77.9,78.03,77.88,78.0,518748.0,73.9109,74.0343,73.8919,74.0058,518748.0
2024-04-16 14:10:00,78.0,78.03,77.92,77.97,119973.0,74.0058,74.0343,73.9299,73.9773,119973.0
2024-04-16 14:20:00,77.97,77.97,77.9,77.95,78466.0,73.9773,73.9773,73.9109,73.9584,78466.0
2024-04-16 14:30:00,77.95,78.01,77.93,78.0,69941.0,73.9584,74.0153,73.9394,74.0058,69941.0
2024-04-16 14:40:00,78.0,78.02,77.98,78.0,84673.0,74.0058,74.0248,73.9868,74.0058,84673.0
2024-04-16 14:50:00,78.01,78.04,78.0,78.03,68047.0,74.0153,74.0437,74.0058,74.0343,68047.0
2024-04-16 15:00:00,78.03,78.03,78.0,78.01,152326.0,74.0343,74.0343,74.0058,74.0153,152326.0
2024-04-16 15:10:00,78.0,78.03,77.99,78.02,220106.0,74.0058,74.0343,73.9963,74.0248,220106.0
2024-04-16 15:20:00,78.02,78.04,78.01,78.04,176248.0,74.0248,74.0437,74.0153,74.0437,176248.0
2024-04-16 15:30:00,78.04,78.04,77.98,77.98,76896.0,74.0437,74.0437,73.9868,73.9868,76896.0
2024-04-16 15:40:00,77.98,77.99,77.96,77.98,212298.0,73.9868,73.9963,73.9678,73.9868,212298.0
2024-04-16 15:50:00,77.99,78.01,77.97,78.0,375133.0,73.9963,74.0153,73.9773,74.0058,375133.0
2024-04-17 09:30:00,78.2,78.37,78.19,78.29,120974.0,74.1956,74.3568,74.1861,74.2809,120974.0
2024-04-17 09:40:00,78.28,78.29,78.25,78.27,257544.0,74.2715,74.2809,74.243,74.262,257544.0
2024-04-17 09:50:00,78.27,78.28,78.22,78.22,55640.0,74.262,74.2715,74.2145,74.2145,55640.0
2024-04-17 10:00:00,78.22,78.23,78.19,78.2,581770.0,74.2145,74.224,74.1861,74.1956,581770.0
2024-04-17 10:10:00,78.2,78.24,78.19,78.2,192125.0,74.1956,74.2335,74.1861,74.1956,192125.0
2024-04-17 10:20:00,78.2,78.24,78.2,78.23,37959.0,74.1956,74.2335,74.1956,74.224,37959.0
2024-04-17 10:30:00,78.22,78.26,78.22,78.26,59713.0,74.2145,74.2525,74.2145,74.2525,59713.0
2024-04-17 10:40:00,78.25,78.28,78.23,78.27,34192.0,74.243,74.2715,74.224,74.262,34192.0
2024-04-17 10:50:00,78.28,78.28,78.24,78.25,180446.0,74.2715,74.2715,74.2335,74.243,180446.0
2024-04-17 11:00:00,78.25,78.3,78.24,78.29,95468.0,74.243,74.2904,74.2335,74.2809,95468.0
2024-04-17 11:10:00,78.29,78.31,78.26,78.26,58270.0,74.2809,74.2999,74.2525,74.2525,58270.0
2024-04-17 11:20:00,78.27,78.27,78.23,78.25,314478.0,74.262,74.262,74.224,74.243,314478.0
2024-04-17 11:30:00,78.25,78.27,78.21,78.27,167133.0,74.243,74.262,74.205,74.262,167133.0
2024-04-17 11:40:00,78.27,78.27,78.25,78.27,524281.0,74.262,74.262,74.243,74.262,524281.0
2024-04-17 11:50:00,78.28,78.32,78.27,78.31,152000.0,74.2715,74.3094,74.262,74.2999,152000.0
2024-04-17 12:00:00,78.31,78.31,78.27,78.28,2315453.0,74.2999,74.2999,74.262,74.2715,2315453.0
2024-04-17 12:10:00,78.28,78.31,78.27,78.29,137376.0,74.2715,74.2999,74.262,74.2809,137376.0
2024-04-17 12:20:00,78.29,78.33,78.28,78.31,90409.0,74.2809,74.3189,74.2715,74.2999,90409.0
2024-04-17 12:30:00,78.31,78.31,78.27,78.29,52609.0,74.2999,74.2999,74.262,74.2809,52609.0
2024-04-17 12:40:00,78.29,78.32,78.27,78.31,42179.0,74.2809,74.3094,74.262,74.2999,42179.0
2024-04-17 12:50:00,78.31,78.33,78.3,78.31,79437.0,74.2999,74.3189,74.2904,74.2999,79437.0
2024-04-17 13:00:00,78.31,78.43,78.28,78.38,225882.0,74.2999,74.4138,74.2715,74.3663,225882.0
2024-04-17 13:10:00,78.38,78.4,78.35,78.36,282604.0,74.3663,74.3853,74.3379,74.3474,282604.0
2024-04-17 13:20:00,78.36,78.36,78.32,78.33,181392.0,74.3474,74.3474,74.3094,74.3189,181392.0
2024-04-17 13:30:00,78.33,78.38,78.32,78.38,38467.0,74.3189,74.3663,74.3094,74.3663,38467.0
2024-04-17 13:40:00,78.38,78.4,78.34,78.4,93458.0,74.3663,74.3853,74.3284,74.3853,93458.0
2024-04-17 13:50:00,78.4,78.45,78.38,78.44,72408.0,74.3853,74.4327,74.3663,74.4233,72408.0
2024-04-17 14:00:00,78.44,78.46,78.42,78.45,101655.0,74.4233,74.4422,74.4043,74.4327,101655.0
2024-04-17 14:10:00,78.46,78.46,78.4,78.42,42010.0,74.4422,74.4422,74.3853,74.4043,42010.0
2024-04-17 14:20:00,78.42,78.42,78.39,78.4,34699.0,74.4043,74.4043,74.3758,74.3853,34699.0
2024-04-17 14:30:00,78.41,78.41,78.38,78.4,230165.0,74.3948,74.3948,74.3663,74.3853,230165.0
2024-04-17 14:40:00,78.4,78.42,78.39,78.4,128752.0,74.3853,74.4043,74.3758,74.3853,128752.0
2024-04-17 14:50:00,78.41,78.41,78.36,78.37,73655.0,74.3948,74.3948,74.3474,74.3568,73655.0
2024-04-17 15:00:00,78.37,78.39,78.36,78.37,125933.0,74.3568,74.3758,74.3474,74.3568,125933.0
2024-04-17 15:10:00,78.37,78.38,78.31,78.33,582282.0,74.3568,74.3663,74.2999,74.3189,582282.0
2024-04-17 15:20:00,78.33,78.35,78.31,78.32,180751.0,74.3189,74.3379,74.2999,74.3094,180751.0
2024-04-17 15:30:00,78.31,78.33,78.31,78.32,60202.0,74.2999,74.3189,74.2999,74.3094,60202.0
2024-04-17 15:40:00,78.33,78.37,78.3,78.37,273106.0,74.3189,74.3568,74.2904,74.3568,273106.0
2024-04-17 15:50:00,78.36,78.37,78.34,78.34,373494.0,74.3474,74.3568,74.3284,74.3284,373494.0
2024-04-18 09:30:00,78.26,78.39,78.2,78.2,115254.0,74.2525,74.3758,74.1956,74.1956,115254.0
2024-04-18 09:40:00,78.2,78.23,78.16,78.21,148311.0,74.1956,74.224,74.1576,74.205,148311.0
2024-04-18 09:50:00,78.22,78.23,78.19,78.2,59701.0,74.2145,74.224,74.1861,74.1956,59701.0
2024-04-18 10:00:00,78.2,78.25,78.17,78.24,703003.0,74.1956,74.243,74.1671,74.2335,703003.0
2024-04-18 10:10:00,78.25,78.26,78.21,78.23,1068445.0,74.243,74.2525,74.205,74.224,1068445.0
2024-04-18 10:20:00,78.23,78.25,78.18,78.19,268462.0,74.224,74.243,74.1766,74.1861,268462.0
2024-04-18 10:30:00,78.2,78.24,78.19,78.22,176991.0,74.1956,74.2335,74.1861,74.2145,176991.0
2024-04-18 10:40:00,78.22,78.26,78.2,78.25,125230.0,74.2145,74.2525,74.1956,74.243,125230.0
2024-04-18 10:50:00,78.25,78.25,78.21,78.23,446622.0,74.243,74.243,74.205,74.224,446622.0
2024-04-18 11:00:00,78.23,78.25,78.22,78.25,192612.0,74.224,74.243,74.2145,74.243,192612.0
2024-04-18 11:10:00,78.25,78.26,78.22,78.23,37780.0,74.243,74.2525,74.2145,74.224,37780.0
2024-04-18 11:20:00,78.23,78.24,78.2,78.2,1034992.0,74.224,74.2335,74.1956,74.1956,1034992.0
2024-04-18 11:30:00,78.21,78.24,78.19,78.23,25017.0,74.205,74.2335,74.1861,74.224,25017.0
2024-04-18 11:40:00,78.22,78.22,78.16,78.2,81419.0,74.2145,74.2145,74.1576,74.1956,81419.0
2024-04-18 11:50:00,78.2,78.2,78.16,78.17,63708.0,74.1956,74.1956,74.1576,74.1671,63708.0
2024-04-18 12:00:00,78.17,78.21,78.17,78.17,29139.0,74.1671,74.205,74.1671,74.1671,29139.0
2024-04-18 12:10:00,78.17,78.2,78.17,78.19,41036.0,74.1671,74.1956,74.1671,74.1861,41036.0
2024-04-18 12:20:00,78.2,78.21,78.18,78.2,20800.0,74.1956,74.205,74.1766,74.1956,20800.0
2024-04-18 12:30:00,78.2,78.21,78.17,78.17,730438.0,74.1956,74.205,74.1671,74.1671,730438.0
2024-04-18 12:40:00,78.16,78.17,78.1,78.12,173394.0,74.1576,74.1671,74.1007,74.1196,173394.0
2024-04-18 12:50:00,78.12,78.15,78.12,78.15,163801.0,74.1196,74.1481,74.1196,74.1481,163801.0
2024-04-18 13:00:00,78.14,78.19,78.12,78.14,123886.0,74.1386,74.1861,74.1196,74.1386,123886.0
2024-04-18 13:10:00,78.14,78.16,78.11,78.13,175908.0,74.1386,74.1576,74.1102,74.1291,175908.0
2024-04-18 13:20:00,78.13,78.15,78.11,78.14,117529.0,74.1291,74.1481,74.1102,74.1386,117529.0
2024-04-18 13:30:00,78.13,78.14,78.1,78.12,18240.0,74.1291,74.1386,74.1007,74.1196,18240.0
2024-04-18 13:40:00,78.12,78.17,78.11,78.15,19293.0,74.1196,74.1671,74.1102,74.1481,19293.0
2024-04-18 13:50:00,78.15,78.15,78.12,78.15,65478.0,74.1481,74.1481,74.1196,74.1481,65478.0
2024-04-18 14:00:00,78.15,78.15,78.11,78.12,53996.0,74.1481,74.1481,74.1102,74.1196,53996.0
2024-04-18 14:10:00,78.12,78.14,78.11,78.13,139294.0,74.1196,74.1386,74.1102,74.1291,139294.0
2024-04-18 14:20:00,78.13,78.17,78.12,78.13,98455.0,74.1291,74.1671,74.1196,74.1291,98455.0
2024-04-18 14:30:00,78.14,78.15,78.12,78.13,101936.0,74.1386,74.1481,74.1196,74.1291,101936.0
2024-04-18 14:40:00,78.13,78.15,78.13,78.15,51159.0,74.1291,74.1481,74.1291,74.1481,51159.0
2024-04-18 14:50:00,78.14,78.14,78.1,78.11,132982.0,74.1386,74.1386,74.1007,74.1102,132982.0
2024-04-18 15:00:00,78.11,78.13,78.1,78.13,69211.0,74.1102,74.1291,74.1007,74.1291,69211.0
2024-04-18 15:10:00,78.12,78.15,78.12,78.15,96578.0,74.1196,74.1481,74.1196,74.1481,96578.0
2024-04-18 15:20:00,78.15,78.16,78.14,78.16,66239.0,74.1481,74.1576,74.1386,74.1576,66239.0
2024-04-18 15:30:00,78.16,78.17,78.15,78.17,64239.0,74.1576,74.1671,74.1481,74.1671,64239.0
2024-04-18 15:40:00,78.17,78.19,78.16,78.17,53195.0,74.1671,74.1861,74.1576,74.1671,53195.0
2024-04-18 15:50:00,78.17,78.18,78.14,78.15,466675.0,74.1671,74.1766,74.1386,74.1481,466675.0
2024-04-19 09:30:00,78.32,78.39,78.28,78.31,196775.0,74.3094,74.3758,74.2715,74.2999,196775.0
2024-04-19 09:40:00,78.31,78.35,78.28,78.29,179880.0,74.2999,74.3379,74.2715,74.2809,179880.0
2024-04-19 09:50:00,78.29,78.32,78.27,78.29,160619.0,74.2809,74.3094,74.262,74.2809,160619.0
2024-04-19 10:00:00,78.28,78.31,78.28,78.29,260756.0,74.2715,74.2999,74.2715,74.2809,260756.0
2024-04-19 10:10:00,78.29,78.3,78.25,78.27,177056.0,74.2809,74.2904,74.243,74.262,177056.0
2024-04-19 10:20:00,78.26,78.26,78.23,78.26,76323.0,74.2525,74.2525,74.224,74.2525,76323.0
2024-04-19 10:30:00,78.27,78.3,78.25,78.26,127969.0,74.262,74.2904,74.243,74.2525,127969.0
2024-04-19 10:40:00,78.26,78.31,78.24,78.29,159337.0,74.2525,74.2999,74.2335,74.2809,159337.0
2024-04-19 10:50:00,78.3,78.31,78.27,78.31,163811.0,74.2904,74.2999,74.262,74.2999,163811.0
2024-04-19 11:00:00,78.31,78.33,78.28,78.31,75042.0,74.2999,74.3189,74.2715,74.2999,75042.0
2024-04-19 11:10:00,78.32,78.33,78.29,78.29,45917.0,74.3094,74.3189,74.2809,74.2809,45917.0
2024-04-19 11:20:00,78.3,78.34,78.29,78.31,46493.0,74.2904,74.3284,74.2809,74.2999,46493.0
2024-04-19 11:30:00,78.31,78.37,78.31,78.36,43606.0,74.2999,74.3568,74.2999,74.3474,43606.0
2024-04-19 11:40:00,78.36,78.38,78.35,78.37,68734.0,74.3474,74.3663,74.3379,74.3568,68734.0
2024-04-19 11:50:00,78.37,78.37,78.36,78.36,73343.0,74.3568,74.3568,74.3474,74.3474,73343.0
2024-04-19 12:00:00,78.37,78.37,78.3,78.32,335156.0,74.3568,74.3568,74.2904,74.3094,335156.0
2024-04-19 12:10:00,78.31,78.32,78.29,78.31,153994.0,74.2999,74.3094,74.2809,74.2999,153994.0
2024-04-19 12:20:00,78.31,78.32,78.26,78.26,169850.0,74.2999,74.3094,74.2525,74.2525,169850.0
2024-04-19 12:30:00,78.26,78.3,78.26,78.29,124902.0,74.2525,74.2904,74.2525,74.2809,124902.0
2024-04-19 12:40:00,78.29,78.31,78.28,78.31,66085.0,74.2809,74.2999,74.2715,74.2999,66085.0
2024-04-19 12:50:00,78.31,78.33,78.28,78.3,186224.0,74.2999,74.3189,74.2715,74.2904,186224.0
2024-04-19 13:00:00,78.3,78.3,78.26,78.27,223797.0,74.2904,74.2904,74.2525,74.262,223797.0
2024-04-19 13:10:00,78.27,78.27,78.25,78.25,425001.0,74.262,74.262,74.243,74.243,425001.0
2024-04-19 13:20:00,78.26,78.26,78.23,78.25,216775.0,74.2525,74.2525,74.224,74.243,216775.0
2024-04-19 13:30:00,78.25,78.26,78.23,78.25,166256.0,74.243,74.2525,74.224,74.243,166256.0
2024-04-19 13:40:00,78.25,78.28,78.24,78.28,148212.0,74.243,74.2715,74.2335,74.2715,148212.0
2024-04-19 13:50:00,78.27,78.28,78.23,78.24,399377.0,74.262,74.2715,74.224,74.2335,399377.0
2024-04-19 14:00:00,78.23,78.25,78.22,78.25,203408.0,74.224,74.243,74.2145,74.243,203408.0
2024-04-19 14:10:00,78.24,78.26,78.23,78.26,160171.0,74.2335,74.2525,74.224,74.2525,160171.0
2024-04-19 14:20:00,78.26,78.29,78.25,78.28,126934.0,74.2525,74.2809,74.243,74.2715,126934.0
2024-04-19 14:30:00,78.28,78.29,78.26,78.27,174411.0,74.2715,74.2809,74.2525,74.262,174411.0
2024-04-19 14:40:00,78.27,78.28,78.25,78.28,1527076.0,74.262,74.2715,74.243,74.2715,1527076.0
2024-04-19 14:50:00,78.28,78.31,78.28,78.3,231388.0,74.2715,74.2999,74.2715,74.2904,231388.0
2024-04-19 15:00:00,78.3,78.31,78.26,78.26,101950.0,74.2904,74.2999,74.2525,74.2525,101950.0
2024-04-19 15:10:00,78.26,78.29,78.26,78.28,146738.0,74.2525,74.2809,74.2525,74.2715,146738.0
2024-04-19 15:20:00,78.28,78.28,78.25,78.26,165705.0,74.2715,74.2715,74.243,74.2525,165705.0
2024-04-19 15:30:00,78.26,78.28,78.24,78.25,171330.0,74.2525,74.2715,74.2335,74.243,171330.0
2024-04-19 15:40:00,78.25,78.26,78.23,78.25,495989.0,74.243,74.2525,74.224,74.243,495989.0
2024-04-19 15:50:00,78.26,78.26,78.23,78.25,531748.0,74.2525,74.2525,74.224,74.243,531748.0
2024-04-22 09:30:00,78.24,78.3,78.24,78.27,113337.0,74.2335,74.2904,74.2335,74.262,113337.0
2024-04-22 09:40:00,78.27,78.29,78.24,78.28,43934.0,74.262,74.2809,74.2335,74.2715,43934.0
2024-04-22 09:50:00,78.28,78.3,78.27,78.29,56045.0,74.2715,74.2904,74.262,74.2809,56045.0
2024-04-22 10:00:00,78.28,78.3,78.26,78.29,53154.0,74.2715,74.2904,74.2525,74.2809,53154.0
2024-04-22 10:10:00,78.29,78.3,78.27,78.29,97379.0,74.2809,74.2904,74.262,74.2809,97379.0
2024-04-22 10:20:00,78.29,78.31,78.26,78.27,186366.0,74.2809,74.2999,74.2525,74.262,186366.0
2024-04-22 10:30:00,78.27,78.3,78.25,78.3,177538.0,74.262,74.2904,74.243,74.2904,177538.0
2024-04-22 10:40:00,78.3,78.37,78.29,78.35,58061.0,74.2904,74.3568,74.2809,74.3379,58061.0
2024-04-22 10:50:00,78.36,78.38,78.34,78.34,196796.0,74.3474,74.3663,74.3284,74.3284,196796.0
2024-04-22 11:00:00,78.34,78.35,78.32,78.33,27080.0,74.3284,74.3379,74.3094,74.3189,27080.0
2024-04-22 11:10:00,78.34,78.35,78.31,78.31,83214.0,74.3284,74.3379,74.2999,74.2999,83214.0
2024-04-22 11:20:00,78.31,78.35,78.31,78.34,33567.0,74.2999,74.3379,74.2999,74.3284,33567.0
2024-04-22 11:30:00,78.34,78.37,78.34,78.37,24156.0,74.3284,74.3568,74.3284,74.3568,24156.0
2024-04-22 11:40:00,78.37,78.38,78.36,78.38,57150.0,74.3568,74.3663,74.3474,74.3663,57150.0
2024-04-22 11:50:00,78.37,78.4,78.37,78.4,46840.0,74.3568,74.3853,74.3568,74.3853,46840.0
2024-04-22 12:00:00,78.4,78.42,78.38,78.39,44973.0,74.3853,74.4043,74.3663,74.3758,44973.0
2024-04-22 12:10:00,78.4,78.41,78.39,78.41,30475.0,74.3853,74.3948,74.3758,74.3948,30475.0
2024-04-22 12:20:00,78.41,78.42,78.38,78.39,99083.0,74.3948,74.4043,74.3663,74.3758,99083.0
2024-04-22 12:30:00,78.38,78.41,78.38,78.41,40561.0,74.3663,74.3948,74.3663,74.3948,40561.0
2024-04-22 12:40:00,78.4,78.42,78.4,78.41,38318.0,74.3853,74.4043,74.3853,74.3948,38318.0
2024-04-22 12:50:00,78.41,78.43,78.4,78.42,47099.0,74.3948,74.4138,74.3853,74.4043,47099.0
2024-04-22 13:00:00,78.42,78.43,78.39,78.4,94945.0,74.4043,74.4138,74.3758,74.3853,94945.0
2024-04-22 13:10:00,78.4,78.4,78.39,78.4,31729.0,74.3853,74.3853,74.3758,74.3853,31729.0
2024-04-22 13:20:00,78.4,78.42,78.39,78.41,147894.0,74.3853,74.4043,74.3758,74.3948,147894.0
2024-04-22 13:30:00,78.41,78.42,78.39,78.41,107983.0,74.3948,74.4043,74.3758,74.3948,107983.0
2024-04-22 13:40:00,78.41,78.44,78.4,78.44,37125.0,74.3948,74.4233,74.3853,74.4233,37125.0
2024-04-22 13:50:00,78.44,78.44,78.42,78.42,63546.0,74.4233,74.4233,74.4043,74.4043,63546.0
2024-04-22 14:00:00,78.42,78.43,78.39,78.41,48408.0,74.4043,74.4138,74.3758,74.3948,48408.0
2024-04-22 14:10:00,78.4,78.42,78.38,78.39,46604.0,74.3853,74.4043,74.3663,74.3758,46604.0
2024-04-22 14:20:00,78.4,78.4,78.38,78.4,18241.0,74.3853,74.3853,74.3663,74.3853,18241.0
2024-04-22 14:30:00,78.4,78.4,78.38,78.39,31453.0,74.3853,74.3853,74.3663,74.3758,31453.0
2024-04-22 14:40:00,78.39,78.39,78.37,78.38,62763.0,74.3758,74.3758,74.3568,74.3663,62763.0
2024-04-22 14:50:00,78.38,78.42,78.37,78.42,136204.0,74.3663,74.4043,74.3568,74.4043,136204.0
2024-04-22 15:00:00,78.41,78.43,78.4,78.42,89694.0,74.3948,74.4138,74.3853,74.4043,89694.0
2024-04-22 15:10:00,78.42,78.43,78.42,78.42,86800.0,74.4043,74.4138,74.4043,74.4043,86800.0
2024-04-22 15:20:00,78.42,78.43,78.41,78.43,59936.0,74.4043,74.4138,74.3948,74.4138,59936.0
2024-04-22 15:30:00,78.42,78.44,78.42,78.42,66586.0,74.4043,74.4233,74.4043,74.4043,66586.0
2024-04-22 15:40:00,78.42,78.44,78.4,78.44,1436234.0,74.4043,74.4233,74.3853,74.4233,1436234.0
2024-04-22 15:50:00,78.44,78.44,78.4,78.42,257093.0,74.4233,74.4233,74.3853,74.4043,257093.0
2024-04-23 09:30:00,78.39,78.39,78.31,78.35,101256.0,74.3758,74.3758,74.2999,74.3379,101256.0
2024-04-23 09:40:00,78.35,78.66,78.34,78.57,877501.0,74.3379,74.632,74.3284,74.5466,877501.0
2024-04-23 09:50:00,78.59,78.68,78.56,78.65,190292.0,74.5656,74.651,74.5371,74.6225,190292.0
2024-04-23 10:00:00,78.64,78.73,78.61,78.68,147484.0,74.613,74.6984,74.5846,74.651,147484.0
2024-04-23 10:10:00,78.67,78.79,78.66,78.77,496013.0,74.6415,74.7553,74.632,74.7364,496013.0
2024-04-23 10:20:00,78.77,78.79,78.74,78.75,270057.0,74.7364,74.7553,74.7079,74.7174,270057.0
2024-04-23 10:30:00,78.76,78.76,78.68,78.68,179172.0,74.7269,74.7269,74.651,74.651,179172.0
2024-04-23 10:40:00,78.67,78.7,78.65,78.67,86179.0,74.6415,74.6699,74.6225,74.6415,86179.0
2024-04-23 10:50:00,78.68,78.71,78.67,78.7,103263.0,74.651,74.6794,74.6415,74.6699,103263.0
2024-04-23 11:00:00,78.7,78.71,78.67,78.68,406317.0,74.6699,74.6794,74.6415,74.651,406317.0
2024-04-23 11:10:00,78.67,78.7,78.67,78.68,69456.0,74.6415,74.6699,74.6415,74.651,69456.0
2024-04-23 11:20:00,78.68,78.69,78.67,78.67,74411.0,74.651,74.6605,74.6415,74.6415,74411.0
2024-04-23 11:30:00,78.68,78.69,78.66,78.68,84238.0,74.651,74.6605,74.632,74.651,84238.0
2024-04-23 11:40:00,78.69,78.7,78.67,78.7,31185.0,74.6605,74.6699,74.6415,74.6699,31185.0
2024-04-23 11:50:00,78.7,78.7,78.68,78.69,35869.0,74.6699,74.6699,74.651,74.6605,35869.0
2024-04-23 12:00:00,78.69,78.71,78.68,78.7,47718.0,74.6605,74.6794,74.651,74.6699,47718.0
2024-04-23 12:10:00,78.7,78.73,78.7,78.71,145712.0,74.6699,74.6984,74.6699,74.6794,145712.0
2024-04-23 12:20:00,78.72,78.74,78.69,78.73,87717.0,74.6889,74.7079,74.6605,74.6984,87717.0
2024-04-23 12:30:00,78.73,78.74,78.72,78.73,51835.0,74.6984,74.7079,74.6889,74.6984,51835.0
2024-04-23 12:40:00,78.73,78.76,78.72,78.75,61208.0,74.6984,74.7269,74.6889,74.7174,61208.0
2024-04-23 12:50:00,78.75,78.77,78.74,78.75,42428.0,74.7174,74.7364,74.7079,74.7174,42428.0
2024-04-23 13:00:00,78.75,78.81,78.74,78.79,95956.0,74.7174,74.7743,74.7079,74.7553,95956.0
2024-04-23 13:10:00,78.79,78.8,78.73,78.73,45304.0,74.7553,74.7648,74.6984,74.6984,45304.0
2024-04-23 13:20:00,78.73,78.76,78.7,78.72,290032.0,74.6984,74.7269,74.6699,74.6889,290032.0
2024-04-23 13:30:00,78.72,78.74,78.71,78.73,207261.0,74.6889,74.7079,74.6794,74.6984,207261.0
2024-04-23 13:40:00,78.73,78.74,78.7,78.73,68224.0,74.6984,74.7079,74.6699,74.6984,68224.0
2024-04-23 13:50:00,78.73,78.73,78.7,78.7,100896.0,74.6984,74.6984,74.6699,74.6699,100896.0
2024-04-23 14:00:00,78.7,78.74,78.7,78.72,106281.0,74.6699,74.7079,74.6699,74.6889,106281.0
2024-04-23 14:10:00,78.72,78.72,78.7,78.7,41362.0,74.6889,74.6889,74.6699,74.6699,41362.0
2024-04-23 14:20:00,78.7,78.71,78.68,78.69,700717.0,74.6699,74.6794,74.651,74.6605,700717.0
2024-04-23 14:30:00,78.69,78.71,78.67,78.67,173505.0,74.6605,74.6794,74.6415,74.6415,173505.0
2024-04-23 14:40:00,78.67,78.68,78.66,78.67,295959.0,74.6415,74.651,74.632,74.6415,295959.0
2024-04-23 14:50:00,78.66,78.66,78.64,78.66,40585.0,74.632,74.632,74.613,74.632,40585.0
2024-04-23 15:00:00,78.65,78.67,78.61,78.62,795593.0,74.6225,74.6415,74.5846,74.594,795593.0
2024-04-23 15:10:00,78.61,78.62,78.61,78.62,325745.0,74.5846,74.594,74.5846,74.594,325745.0
2024-04-23 15:20:00,78.62,78.62,78.6,78.62,243127.0,74.594,74.594,74.5751,74.594,243127.0
2024-04-23 15:30:00,78.62,78.62,78.59,78.59,163181.0,74.594,74.594,74.5656,74.5656,163181.0
2024-04-23 15:40:00,78.59,78.61,78.58,78.59,732836.0,74.5656,74.5846,74.5561,74.5656,732836.0
2024-04-23 15:50:00,78.59,78.61,78.57,78.59,680362.0,74.5656,74.5846,74.5466,74.5656,680362.0
2024-04-24 09:30:00,78.57,78.57,78.39,78.44,283206.0,74.5466,74.5466,74.3758,74.4233,283206.0
2024-04-24 09:40:00,78.44,78.44,78.37,78.38,23568.0,74.4233,74.4233,74.3568,74.3663,23568.0
2024-04-24 09:50:00,78.39,78.4,78.34,78.36,32228.0,74.3758,74.3853,74.3284,74.3474,32228.0
2024-04-24 10:00:00,78.35,78.37,78.33,78.33,45737.0,74.3379,74.3568,74.3189,74.3189,45737.0
2024-04-24 10:10:00,78.34,78.34,78.25,78.32,400395.0,74.3284,74.3284,74.243,74.3094,400395.0
2024-04-24 10:20:00,78.31,78.34,78.31,78.31,75891.0,74.2999,74.3284,74.2999,74.2999,75891.0
2024-04-24 10:30:00,78.32,78.33,78.27,78.28,207823.0,74.3094,74.3189,74.262,74.2715,207823.0
2024-04-24 10:40:00,78.28,78.3,78.25,78.3,80614.0,74.2715,74.2904,74.243,74.2904,80614.0
2024-04-24 10:50:00,78.3,78.32,78.29,78.31,130049.0,74.2904,74.3094,74.2809,74.2999,130049.0
2024-04-24 11:00:00,78.33,78.38,78.31,78.35,210035.0,74.3189,74.3663,74.2999,74.3379,210035.0
2024-04-24 11:10:00,78.36,78.37,78.34,78.34,96089.0,74.3474,74.3568,74.3284,74.3284,96089.0
2024-04-24 11:20:00,78.34,78.36,78.33,78.35,67840.0,74.3284,74.3474,74.3189,74.3379,67840.0
2024-04-24 11:30:00,78.36,78.38,78.35,78.36,47567.0,74.3474,74.3663,74.3379,74.3474,47567.0
2024-04-24 11:40:00,78.36,78.36,78.31,78.33,70358.0,74.3474,74.3474,74.2999,74.3189,70358.0
2024-04-24 11:50:00,78.33,78.35,78.32,78.33,27589.0,74.3189,74.3379,74.3094,74.3189,27589.0
2024-04-24 12:00:00,78.33,78.35,78.32,78.34,75673.0,74.3189,74.3379,74.3094,74.3284,75673.0
2024-04-24 12:10:00,78.34,78.36,78.33,78.34,78837.0,74.3284,74.3474,74.3189,74.3284,78837.0
2024-04-24 12:20:00,78.34,78.36,78.32,78.36,194040.0,74.3284,74.3474,74.3094,74.3474,194040.0
2024-04-24 12:30:00,78.35,78.37,78.33,78.37,716181.0,74.3379,74.3568,74.3189,74.3568,716181.0
2024-04-24 12:40:00,78.37,78.37,78.35,78.36,330721.0,74.3568,74.3568,74.3379,74.3474,330721.0
2024-04-24 12:50:00,78.35,78.37,78.35,78.36,87867.0,74.3379,74.3568,74.3379,74.3474,87867.0
2024-04-24 13:00:00,78.37,78.39,78.33,78.33,397483.0,74.3568,74.3758,74.3189,74.3189,397483.0
2024-04-24 13:10:00,78.34,78.35,78.32,78.35,24339.0,74.3284,74.3379,74.3094,74.3379,24339.0
2024-04-24 13:20:00,78.34,78.38,78.3,78.31,384376.0,74.3284,74.3663,74.2904,74.2999,384376.0
2024-04-24 13:30:00,78.32,78.37,78.32,78.37,80053.0,74.3094,74.3568,74.3094,74.3568,80053.0
2024-04-24 13:40:00,78.37,78.37,78.33,78.36,33062.0,74.3568,74.3568,74.3189,74.3474,33062.0
2024-04-24 13:50:00,78.36,78.37,78.33,78.35,36143.0,74.3474,74.3568,74.3189,74.3379,36143.0
2024-04-24 14:00:00,78.36,78.37,78.33,78.34,42132.0,74.3474,74.3568,74.3189,74.3284,42132.0
2024-04-24 14:10:00,78.34,78.34,78.32,78.32,36659.0,74.3284,74.3284,74.3094,74.3094,36659.0
2024-04-24 14:20:00,78.32,78.34,78.31,78.33,35037.0,74.3094,74.3284,74.2999,74.3189,35037.0
2024-04-24 14:30:00,78.33,78.33,78.28,78.31,288947.0,74.3189,74.3189,74.2715,74.2999,288947.0
2024-04-24 14:40:00,78.31,78.34,78.3,78.33,67003.0,74.2999,74.3284,74.2904,74.3189,67003.0
2024-04-24 14:50:00,78.34,78.34,78.32,78.33,83595.0,74.3284,74.3284,74.3094,74.3189,83595.0
2024-04-24 15:00:00,78.32,78.37,78.31,78.36,350484.0,74.3094,74.3568,74.2999,74.3474,350484.0
2024-04-24 15:10:00,78.36,78.37,78.35,78.37,105326.0,74.3474,74.3568,74.3379,74.3568,105326.0
2024-04-24 15:20:00,78.36,78.39,78.36,78.39,776869.0,74.3474,74.3758,74.3474,74.3758,776869.0
2024-04-24 15:30:00,78.39,78.4,78.38,78.39,518183.0,74.3758,74.3853,74.3663,74.3758,518183.0
2024-04-24 15:40:00,78.38,78.39,78.38,78.39,154440.0,74.3663,74.3758,74.3663,74.3758,154440.0
2024-04-24 15:50:00,78.39,78.4,78.38,78.4,497142.0,74.3758,74.3853,74.3663,74.3853,497142.0
2024-04-25 09:30:00,78.03,78.03,77.87,77.89,326093.0,74.0343,74.0343,73.8825,73.9014,326093.0
2024-04-25 09:40:00,77.88,77.97,77.86,77.97,1021886.0,73.8919,73.9773,73.873,73.9773,1021886.0
2024-04-25 09:50:00,77.96,77.96,77.91,77.91,483302.0,73.9678,73.9678,73.9204,73.9204,483302.0
2024-04-25 10:00:00,77.92,77.93,77.88,77.91,44860.0,73.9299,73.9394,73.8919,73.9204,44860.0
2024-04-25 10:10:00,77.91,78.03,77.9,78.02,89490.0,73.9204,74.0343,73.9109,74.0248,89490.0
2024-04-25 10:20:00,78.02,78.06,77.99,78.05,234909.0,74.0248,74.0627,73.9963,74.0532,234909.0
2024-04-25 10:30:00,78.04,78.06,77.99,78.01,689213.0,74.0437,74.0627,73.9963,74.0153,689213.0
2024-04-25 10:40:00,78.01,78.03,77.98,78.01,28648.0,74.0153,74.0343,73.9868,74.0153,28648.0
2024-04-25 10:50:00,78.02,78.05,78.0,78.04,62835.0,74.0248,74.0532,74.0058,74.0437,62835.0
2024-04-25 11:00:00,78.04,78.06,78.03,78.05,319211.0,74.0437,74.0627,74.0343,74.0532,319211.0
2024-04-25 11:10:00,78.05,78.06,78.01,78.05,88430.0,74.0532,74.0627,74.0153,74.0532,88430.0
2024-04-25 11:20:00,78.05,78.1,78.04,78.1,99660.0,74.0532,74.1007,74.0437,74.1007,99660.0
2024-04-25 11:30:00,78.1,78.11,78.06,78.11,49147.0,74.1007,74.1102,74.0627,74.1102,49147.0
2024-04-25 11:40:00,78.1,78.12,78.06,78.06,109731.0,74.1007,74.1196,74.0627,74.0627,109731.0
2024-04-25 11:50:00,78.06,78.15,78.06,78.15,386783.0,74.0627,74.1481,74.0627,74.1481,386783.0
2024-04-25 12:00:00,78.14,78.14,78.12,78.13,56247.0,74.1386,74.1386,74.1196,74.1291,56247.0
2024-04-25 12:10:00,78.12,78.13,78.1,78.12,46142.0,74.1196,74.1291,74.1007,74.1196,46142.0
2024-04-25 12:20:00,78.11,78.14,78.11,78.14,47902.0,74.1102,74.1386,74.1102,74.1386,47902.0
2024-04-25 12:30:00,78.14,78.17,78.13,78.17,64124.0,74.1386,74.1671,74.1291,74.1671,64124.0
2024-04-25 12:40:00,78.17,78.19,78.16,78.18,28047.0,74.1671,74.1861,74.1576,74.1766,28047.0
2024-04-25 12:50:00,78.19,78.21,78.17,78.17,30186.0,74.1861,74.205,74.1671,74.1671,30186.0
2024-04-25 13:00:00,78.17,78.19,78.14,78.17,66840.0,74.1671,74.1861,74.1386,74.1671,66840.0
2024-04-25 13:10:00,78.17,78.19,78.16,78.16,1019251.0,74.1671,74.1861,74.1576,74.1576,1019251.0
2024-04-25 13:20:00,78.16,78.18,78.15,78.17,55907.0,74.1576,74.1766,74.1481,74.1671,55907.0
2024-04-25 13:30:00,78.16,78.19,78.14,78.18,79027.0,74.1576,74.1861,74.1386,74.1766,79027.0
2024-04-25 13:40:00,78.18,78.19,78.17,78.19,84695.0,74.1766,74.1861,74.1671,74.1861,84695.0
2024-04-25 13:50:00,78.19,78.2,78.18,78.19,67555.0,74.1861,74.1956,74.1766,74.1861,67555.0
2024-04-25 14:00:00,78.2,78.2,78.15,78.17,207895.0,74.1956,74.1956,74.1481,74.1671,207895.0
2024-04-25 14:10:00,78.17,78.18,78.16,78.17,100823.0,74.1671,74.1766,74.1576,74.1671,100823.0
2024-04-25 14:20:00,78.17,78.18,78.12,78.13,366877.0,74.1671,74.1766,74.1196,74.1291,366877.0
2024-04-25 14:30:00,78.13,78.16,78.12,78.16,335732.0,74.1291,74.1576,74.1196,74.1576,335732.0
2024-04-25 14:40:00,78.16,78.19,78.16,78.18,44005.0,74.1576,74.1861,74.1576,74.1766,44005.0
2024-04-25 14:50:00,78.19,78.19,78.17,78.19,82546.0,74.1861,74.1861,74.1671,74.1861,82546.0
2024-04-25 15:00:00,78.18,78.23,78.18,78.2,153336.0,74.1766,74.224,74.1766,74.1956,153336.0
2024-04-25 15:10:00,78.19,78.23,78.19,78.23,54986.0,74.1861,74.224,74.1861,74.224,54986.0
2024-04-25 15:20:00,78.23,78.23,78.21,78.22,33731.0,74.224,74.224,74.205,74.2145,33731.0
2024-04-25 15:30:00,78.22,78.23,78.21,78.22,33362.0,74.2145,74.224,74.205,74.2145,33362.0
2024-04-25 15:40:00,78.22,78.22,78.19,78.2,118504.0,74.2145,74.2145,74.1861,74.1956,118504.0
2024-04-25 15:50:00,78.2,78.22,78.19,78.21,47261.0,74.1956,74.2145,74.1861,74.205,47261.0
2024-04-26 09:30:00,78.46,78.5,78.39,78.48,139846.0,74.4422,74.4802,74.3758,74.4612,139846.0
2024-04-26 09:40:00,78.48,78.5,78.46,78.47,310146.0,74.4612,74.4802,74.4422,74.4517,310146.0
2024-04-26 09:50:00,78.47,78.52,78.47,78.49,31183.0,74.4517,74.4992,74.4517,74.4707,31183.0
2024-04-26 10:00:00,78.5,78.53,78.45,78.51,62275.0,74.4802,74.5087,74.4327,74.4897,62275.0
2024-04-26 10:10:00,78.52,78.52,78.46,78.47,231930.0,74.4992,74.4992,74.4422,74.4517,231930.0
2024-04-26 10:20:00,78.48,78.51,78.46,78.47,68135.0,74.4612,74.4897,74.4422,74.4517,68135.0
2024-04-26 10:30:00,78.47,78.49,78.44,78.45,139637.0,74.4517,74.4707,74.4233,74.4327,139637.0
2024-04-26 10:40:00,78.45,78.46,78.42,78.45,141940.0,74.4327,74.4422,74.4043,74.4327,141940.0
2024-04-26 10:50:00,78.44,78.47,78.41,78.41,130967.0,74.4233,74.4517,74.3948,74.3948,130967.0
2024-04-26 11:00:00,78.42,78.45,78.41,78.42,44767.0,74.4043,74.4327,74.3948,74.4043,44767.0
2024-04-26 11:10:00,78.42,78.43,78.4,78.41,24483.0,74.4043,74.4138,74.3853,74.3948,24483.0
2024-04-26 11:20:00,78.41,78.42,78.39,78.42,28445.0,74.3948,74.4043,74.3758,74.4043,28445.0
2024-04-26 11:30:00,78.42,78.44,78.4,78.43,26946.0,74.4043,74.4233,74.3853,74.4138,26946.0
2024-04-26 11:40:00,78.44,78.45,78.42,78.45,29249.0,74.4233,74.4327,74.4043,74.4327,29249.0
2024-04-26 11:50:00,78.45,78.45,78.4,78.41,33286.0,74.4327,74.4327,74.3853,74.3948,33286.0
2024-04-26 12:00:00,78.42,78.42,78.39,78.39,34469.0,74.4043,74.4043,74.3758,74.3758,34469.0
2024-04-26 12:10:00,78.4,78.43,78.39,78.42,28129.0,74.3853,74.4138,74.3758,74.4043,28129.0
2024-04-26 12:20:00,78.42,78.44,78.41,78.43,43574.0,74.4043,74.4233,74.3948,74.4138,43574.0
2024-04-26 12:30:00,78.44,78.44,78.42,78.44,19227.0,74.4233,74.4233,74.4043,74.4233,19227.0
2024-04-26 12:40:00,78.44,78.46,78.42,78.44,176403.0,74.4233,74.4422,74.4043,74.4233,176403.0
2024-04-26 12:50:00,78.43,78.45,78.42,78.44,30761.0,74.4138,74.4327,74.4043,74.4233,30761.0
2024-04-26 13:00:00,78.45,78.45,78.43,78.43,15379.0,74.4327,74.4327,74.4138,74.4138,15379.0
2024-04-26 13:10:00,78.43,78.45,78.43,78.43,48847.0,74.4138,74.4327,74.4138,74.4138,48847.0
2024-04-26 13:20:00,78.43,78.43,78.4,78.42,29106.0,74.4138,74.4138,74.3853,74.4043,29106.0
2024-04-26 13:30:00,78.42,78.43,78.41,78.41,47014.0,74.4043,74.4138,74.3948,74.3948,47014.0
2024-04-26 13:40:00,78.42,78.42,78.4,78.42,25898.0,74.4043,74.4043,74.3853,74.4043,25898.0
2024-04-26 13:50:00,78.42,78.42,78.39,78.4,52177.0,74.4043,74.4043,74.3758,74.3853,52177.0
2024-04-26 14:00:00,78.4,78.4,78.39,78.4,28863.0,74.3853,74.3853,74.3758,74.3853,28863.0
2024-04-26 14:10:00,78.4,78.41,78.39,78.4,43564.0,74.3853,74.3948,74.3758,74.3853,43564.0
2024-04-26 14:20:00,78.4,78.41,78.39,78.39,66680.0,74.3853,74.3948,74.3758,74.3758,66680.0
2024-04-26 14:30:00,78.4,78.41,78.39,78.4,75712.0,74.3853,74.3948,74.3758,74.3853,75712.0
2024-04-26 14:40:00,78.4,78.41,78.4,78.41,328332.0,74.3853,74.3948,74.3853,74.3948,328332.0
2024-04-26 14:50:00,78.41,78.42,78.38,78.39,926844.0,74.3948,74.4043,74.3663,74.3758,926844.0
2024-04-26 15:00:00,78.39,78.4,78.38,78.39,160354.0,74.3758,74.3853,74.3663,74.3758,160354.0
2024-04-26 15:10:00,78.39,78.4,78.39,78.4,164459.0,74.3758,74.3853,74.3758,74.3853,164459.0
2024-04-26 15:20:00,78.4,78.42,78.39,78.42,137079.0,74.3853,74.4043,74.3758,74.4043,137079.0
2024-04-26 15:30:00,78.42,78.42,78.4,78.41,84658.0,74.4043,74.4043,74.3853,74.3948,84658.0
2024-04-26 15:40:00,78.4,78.41,78.38,78.39,58816.0,74.3853,74.3948,74.3663,74.3758,58816.0
2024-04-26 15:50:00,78.39,78.42,78.38,78.41,316101.0,74.3758,74.4043,74.3663,74.3948,316101.0
2024-04-29 09:30:00,78.51,78.67,78.51,78.56,92841.0,74.4897,74.6415,74.4897,74.5371,92841.0
2024-04-29 09:40:00,78.56,78.59,78.55,78.58,62238.0,74.5371,74.5656,74.5276,74.5561,62238.0
2024-04-29 09:50:00,78.57,78.57,78.54,78.55,104458.0,74.5466,74.5466,74.5181,74.5276,104458.0
2024-04-29 10:00:00,78.55,78.6,78.54,78.59,42742.0,74.5276,74.5751,74.5181,74.5656,42742.0
2024-04-29 10:10:00,78.6,78.62,78.59,78.61,38318.0,74.5751,74.594,74.5656,74.5846,38318.0
2024-04-29 10:20:00,78.62,78.66,78.6,78.66,745778.0,74.594,74.632,74.5751,74.632,745778.0
2024-04-29 10:30:00,78.67,78.68,78.64,78.66,89928.0,74.6415,74.651,74.613,74.632,89928.0
2024-04-29 10:40:00,78.66,78.69,78.65,78.67,244979.0,74.632,74.6605,74.6225,74.6415,244979.0
2024-04-29 10:50:00,78.67,78.73,78.67,78.71,50105.0,74.6415,74.6984,74.6415,74.6794,50105.0
2024-04-29 11:00:00,78.72,78.74,78.7,78.71,67467.0,74.6889,74.7079,74.6699,74.6794,67467.0
2024-04-29 11:10:00,78.7,78.71,78.69,78.7,72391.0,74.6699,74.6794,74.6605,74.6699,72391.0
2024-04-29 11:20:00,78.7,78.71,78.68,78.69,119022.0,74.6699,74.6794,74.651,74.6605,119022.0
2024-04-29 11:30:00,78.68,78.69,78.66,78.67,114548.0,74.651,74.6605,74.632,74.6415,114548.0
2024-04-29 11:40:00,78.67,78.68,78.64,78.65,105195.0,74.6415,74.651,74.613,74.6225,105195.0
2024-04-29 11:50:00,78.65,78.66,78.64,78.64,428047.0,74.6225,74.632,74.613,74.613,428047.0
2024-04-29 12:00:00,78.64,78.67,78.63,78.66,97045.0,74.613,74.6415,74.6035,74.632,97045.0
2024-04-29 12:10:00,78.67,78.67,78.66,78.66,24930.0,74.6415,74.6415,74.632,74.632,24930.0
2024-04-29 12:20:00,78.66,78.7,78.66,78.67,66457.0,74.632,74.6699,74.632,74.6415,66457.0
2024-04-29 12:30:00,78.67,78.69,78.67,78.67,30916.0,74.6415,74.6605,74.6415,74.6415,30916.0
2024-04-29 12:40:00,78.68,78.71,78.67,78.7,57636.0,74.651,74.6794,74.6415,74.6699,57636.0
2024-04-29 12:50:00,78.71,78.72,78.69,78.7,43993.0,74.6794,74.6889,74.6605,74.6699,43993.0
2024-04-29 13:00:00,78.7,78.7,78.68,78.7,53475.0,74.6699,74.6699,74.651,74.6699,53475.0
2024-04-29 13:10:00,78.7,78.72,78.69,78.69,41151.0,74.6699,74.6889,74.6605,74.6605,41151.0
2024-04-29 13:20:00,78.7,78.7,78.69,78.7,20099.0,74.6699,74.6699,74.6605,74.6699,20099.0
2024-04-29 13:30:00,78.7,78.73,78.69,78.72,31573.0,74.6699,74.6984,74.6605,74.6889,31573.0
2024-04-29 13:40:00,78.71,78.72,78.68,78.68,30754.0,74.6794,74.6889,74.651,74.651,30754.0
2024-04-29 13:50:00,78.69,78.71,78.68,78.7,39049.0,74.6605,74.6794,74.651,74.6699,39049.0
2024-04-29 14:00:00,78.7,78.72,78.7,78.72,15667.0,74.6699,74.6889,74.6699,74.6889,15667.0
2024-04-29 14:10:00,78.71,78.74,78.71,78.73,32647.0,74.6794,74.7079,74.6794,74.6984,32647.0
2024-04-29 14:20:00,78.72,78.74,78.72,78.73,22761.0,74.6889,74.7079,74.6889,74.6984,22761.0
2024-04-29 14:30:00,78.73,78.73,78.69,78.7,49600.0,74.6984,74.6984,74.6605,74.6699,49600.0
2024-04-29 14:40:00,78.7,78.71,78.69,78.7,573290.0,74.6699,74.6794,74.6605,74.6699,573290.0
2024-04-29 14:50:00,78.7,78.72,78.69,78.72,72001.0,74.6699,74.6889,74.6605,74.6889,72001.0
2024-04-29 15:00:00,78.71,78.71,78.58,78.65,431854.0,74.6794,74.6794,74.5561,74.6225,431854.0
2024-04-29 15:10:00,78.65,78.67,78.65,78.66,133994.0,74.6225,74.6415,74.6225,74.632,133994.0
2024-04-29 15:20:00,78.66,78.66,78.62,78.65,154117.0,74.632,74.632,74.594,74.6225,154117.0
2024-04-29 15:30:00,78.65,78.65,78.62,78.64,107978.0,74.6225,74.6225,74.594,74.613,107978.0
2024-04-29 15:40:00,78.64,78.66,78.63,78.65,187339.0,74.613,74.632,74.6035,74.6225,187339.0
2024-04-29 15:50:00,78.65,78.7,78.64,78.69,545871.0,74.6225,74.6699,74.613,74.6605,545871.0
2024-04-30 09:30:00,78.49,78.49,78.39,78.4,69782.0,74.4707,74.4707,74.3758,74.3853,69782.0
2024-04-30 09:40:00,78.4,78.5,78.4,78.46,841952.0,74.3853,74.4802,74.3853,74.4422,841952.0
2024-04-30 09:50:00,78.46,78.46,78.42,78.44,133717.0,74.4422,74.4422,74.4043,74.4233,133717.0
2024-04-30 10:00:00,78.42,78.5,78.42,78.46,335557.0,74.4043,74.4802,74.4043,74.4422,335557.0
2024-04-30 10:10:00,78.46,78.51,78.44,78.5,184871.0,74.4422,74.4897,74.4233,74.4802,184871.0
2024-04-30 10:20:00,78.5,78.53,78.48,78.48,718940.0,74.4802,74.5087,74.4612,74.4612,718940.0
2024-04-30 10:30:00,78.48,78.53,78.47,78.48,72721.0,74.4612,74.5087,74.4517,74.4612,72721.0
2024-04-30 10:40:00,78.47,78.51,78.46,78.5,69189.0,74.4517,74.4897,74.4422,74.4802,69189.0
2024-04-30 10:50:00,78.49,78.49,78.46,78.46,91461.0,74.4707,74.4707,74.4422,74.4422,91461.0
2024-04-30 11:00:00,78.47,78.47,78.44,78.45,83947.0,74.4517,74.4517,74.4233,74.4327,83947.0
2024-04-30 11:10:00,78.45,78.48,78.41,78.48,84652.0,74.4327,74.4612,74.3948,74.4612,84652.0
2024-04-30 11:20:00,78.48,78.51,78.48,78.5,254507.0,74.4612,74.4897,74.4612,74.4802,254507.0
2024-04-30 11:30:00,78.5,78.51,78.47,78.49,409993.0,74.4802,74.4897,74.4517,74.4707,409993.0
2024-04-30 11:40:00,78.49,78.49,78.44,78.45,223945.0,74.4707,74.4707,74.4233,74.4327,223945.0
2024-04-30 11:50:00,78.46,78.49,78.45,78.49,79946.0,74.4422,74.4707,74.4327,74.4707,79946.0
2024-04-30 12:00:00,78.48,78.5,78.46,78.48,91583.0,74.4612,74.4802,74.4422,74.4612,91583.0
2024-04-30 12:10:00,78.48,78.49,78.47,78.47,101491.0,74.4612,74.4707,74.4517,74.4517,101491.0
2024-04-30 12:20:00,78.48,78.48,78.44,78.46,105509.0,74.4612,74.4612,74.4233,74.4422,105509.0
2024-04-30 12:30:00,78.46,78.47,78.43,78.45,309988.0,74.4422,74.4517,74.4138,74.4327,309988.0
2024-04-30 12:40:00,78.45,78.45,78.4,78.41,106182.0,74.4327,74.4327,74.3853,74.3948,106182.0
2024-04-30 12:50:00,78.41,78.45,78.4,78.44,314960.0,74.3948,74.4327,74.3853,74.4233,314960.0
2024-04-30 13:00:00,78.44,78.45,78.43,78.44,34276.0,74.4233,74.4327,74.4138,74.4233,34276.0
2024-04-30 13:10:00,78.44,78.45,78.42,78.44,47137.0,74.4233,74.4327,74.4043,74.4233,47137.0
2024-04-30 13:20:00,78.44,78.45,78.43,78.44,50416.0,74.4233,74.4327,74.4138,74.4233,50416.0
2024-04-30 13:30:00,78.44,78.45,78.42,78.45,55898.0,74.4233,74.4327,74.4043,74.4327,55898.0
2024-04-30 13:40:00,78.45,78.45,78.42,78.44,35545.0,74.4327,74.4327,74.4043,74.4233,35545.0
2024-04-30 13:50:00,78.44,78.45,78.43,78.44,26751.0,74.4233,74.4327,74.4138,74.4233,26751.0
2024-04-30 14:00:00,78.44,78.47,78.43,78.44,35197.0,74.4233,74.4517,74.4138,74.4233,35197.0
2024-04-30 14:10:00,78.44,78.44,78.42,78.42,44143.0,74.4233,74.4233,74.4043,74.4043,44143.0
2024-04-30 14:20:00,78.42,78.44,78.41,78.41,17479.0,74.4043,74.4233,74.3948,74.3948,17479.0
2024-04-30 14:30:00,78.42,78.44,78.41,78.43,58062.0,74.4043,74.4233,74.3948,74.4138,58062.0
2024-04-30 14:40:00,78.43,78.44,78.37,78.38,36920.0,74.4138,74.4233,74.3568,74.3663,36920.0
2024-04-30 14:50:00,78.37,78.38,78.34,78.35,36090.0,74.3568,74.3663,74.3284,74.3379,36090.0
2024-04-30 15:00:00,78.36,78.38,78.35,78.36,38583.0,74.3474,74.3663,74.3379,74.3474,38583.0
2024-04-30 15:10:00,78.36,78.37,78.34,78.34,151549.0,74.3474,74.3568,74.3284,74.3284,151549.0
2024-04-30 15:20:00,78.34,78.36,78.33,78.34,708757.0,74.3284,74.3474,74.3189,74.3284,708757.0
2024-04-30 15:30:00,78.35,78.36,78.34,78.35,190574.0,74.3379,74.3474,74.3284,74.3379,190574.0
2024-04-30 15:40:00,78.35,78.37,78.34,78.37,359577.0,74.3379,74.3568,74.3284,74.3568,359577.0
2024-04-30 15:50:00,78.36,78.37,78.29,78.35,677953.0,74.3474,74.3568,74.2809,74.3379,677953.0
2024-05-01 09:30:00,78.14,78.24,78.14,78.23,415609.0,74.4148,74.5101,74.4148,74.5005,415609.0
2024-05-01 09:40:00,78.23,78.24,78.18,78.2,284739.0,74.5005,74.5101,74.4529,74.472,284739.0
2024-05-01 09:50:00,78.22,78.22,78.15,78.18,778813.0,74.491,74.491,74.4244,74.4529,778813.0
2024-05-01 10:00:00,78.18,78.3,78.08,78.22,627548.0,74.4529,74.5672,74.3577,74.491,627548.0
2024-05-01 10:10:00,78.23,78.25,78.18,78.21,79031.0,74.5005,74.5196,74.4529,74.4815,79031.0
2024-05-01 10:20:00,78.2,78.22,78.18,78.21,59905.0,74.472,74.491,74.4529,74.4815,59905.0
2024-05-01 10:30:00,78.22,78.23,78.18,78.19,86915.0,74.491,74.5005,74.4529,74.4625,86915.0
2024-05-01 10:40:00,78.19,78.19,78.15,78.17,349885.0,74.4625,74.4625,74.4244,74.4434,349885.0
2024-05-01 10:50:00,78.17,78.2,78.17,78.17,134408.0,74.4434,74.472,74.4434,74.4434,134408.0
2024-05-01 11:00:00,78.17,78.19,78.16,78.17,81592.0,74.4434,74.4625,74.4339,74.4434,81592.0
2024-05-01 11:10:00,78.17,78.18,78.15,78.15,62071.0,74.4434,74.4529,74.4244,74.4244,62071.0
2024-05-01 11:20:00,78.15,78.19,78.14,78.19,58851.0,74.4244,74.4625,74.4148,74.4625,58851.0
2024-05-01 11:30:00,78.19,78.21,78.18,78.2,137150.0,74.4625,74.4815,74.4529,74.472,137150.0
2024-05-01 11:40:00,78.21,78.22,78.19,78.19,135237.0,74.4815,74.491,74.4625,74.4625,135237.0
2024-05-01 11:50:00,78.2,78.21,78.17,78.18,105197.0,74.472,74.4815,74.4434,74.4529,105197.0
2024-05-01 12:00:00,78.17,78.18,78.16,78.17,90671.0,74.4434,74.4529,74.4339,74.4434,90671.0
2024-05-01 12:10:00,78.17,78.17,78.14,78.17,175039.0,74.4434,74.4434,74.4148,74.4434,175039.0
2024-05-01 12:20:00,78.16,78.19,78.15,78.17,111029.0,74.4339,74.4625,74.4244,74.4434,111029.0
2024-05-01 12:30:00,78.17,78.19,78.16,78.17,146664.0,74.4434,74.4625,74.4339,74.4434,146664.0
2024-05-01 12:40:00,78.17,78.17,78.15,78.16,175388.0,74.4434,74.4434,74.4244,74.4339,175388.0
2024-05-01 12:50:00,78.16,78.17,78.15,78.17,17169.0,74.4339,74.4434,74.4244,74.4434,17169.0
2024-05-01 13:00:00,78.17,78.17,78.14,78.15,99205.0,74.4434,74.4434,74.4148,74.4244,99205.0
2024-05-01 13:10:00,78.15,78.15,78.13,78.14,219675.0,74.4244,74.4244,74.4053,74.4148,219675.0
2024-05-01 13:20:00,78.15,78.16,78.14,78.15,38987.0,74.4244,74.4339,74.4148,74.4244,38987.0
2024-05-01 13:30:00,78.15,78.2,78.15,78.2,29713.0,74.4244,74.472,74.4244,74.472,29713.0
2024-05-01 13:40:00,78.2,78.2,78.17,78.18,36594.0,74.472,74.472,74.4434,74.4529,36594.0
2024-05-01 13:50:00,78.17,78.22,78.17,78.2,76583.0,74.4434,74.491,74.4434,74.472,76583.0
2024-05-01 14:00:00,78.2,78.38,78.09,78.23,407220.0,74.472,74.6434,74.3672,74.5005,407220.0
2024-05-01 14:10:00,78.24,78.27,78.21,78.24,61979.0,74.5101,74.5386,74.4815,74.5101,61979.0
2024-05-01 14:20:00,78.24,78.34,78.21,78.33,53543.0,74.5101,74.6053,74.4815,74.5958,53543.0
2024-05-01 14:30:00,78.33,78.48,78.23,78.43,382101.0,74.5958,74.7386,74.5005,74.691,382101.0
2024-05-01 14:40:00,78.44,78.63,78.43,78.6,676147.0,74.7005,74.8815,74.691,74.8529,676147.0
2024-05-01 14:50:00,78.59,78.64,78.56,78.58,1492048.0,74.8434,74.891,74.8148,74.8339,1492048.0
2024-05-01 15:00:00,78.59,78.6,78.47,78.48,138237.0,74.8434,74.8529,74.7291,74.7386,138237.0
2024-05-01 15:10:00,78.48,78.53,78.43,78.43,83396.0,74.7386,74.7862,74.691,74.691,83396.0
2024-05-01 15:20:00,78.42,78.53,78.4,78.49,153341.0,74.6815,74.7862,74.6624,74.7481,153341.0
2024-05-01 15:30:00,78.48,78.48,78.41,78.41,561491.0,74.7386,74.7386,74.672,74.672,561491.0
2024-05-01 15:40:00,78.41,78.45,78.39,78.42,210744.0,74.672,74.7101,74.6529,74.6815,210744.0
2024-05-01 15:50:00,78.42,78.43,78.33,78.34,161299.0,74.6815,74.691,74.5958,74.6053,161299.0
2024-05-02 09:30:00,78.4,78.45,78.36,78.37,148421.0,74.6624,74.7101,74.6243,74.6339,148421.0
2024-05-02 09:40:00,78.37,78.42,78.34,78.42,106545.0,74.6339,74.6815,74.6053,74.6815,106545.0
2024-05-02 09:50:00,78.42,78.5,78.4,78.47,154038.0,74.6815,74.7577,74.6624,74.7291,154038.0
2024-05-02 10:00:00,78.48,78.49,78.37,78.4,603385.0,74.7386,74.7481,74.6339,74.6624,603385.0
2024-05-02 10:10:00,78.39,78.41,78.37,78.4,153968.0,74.6529,74.672,74.6339,74.6624,153968.0
2024-05-02 10:20:00,78.41,78.46,78.4,78.43,54086.0,74.672,74.7196,74.6624,74.691,54086.0
2024-05-02 10:30:00,78.43,78.48,78.42,78.44,60432.0,74.691,74.7386,74.6815,74.7005,60432.0
2024-05-02 10:40:00,78.44,78.48,78.41,78.47,50479.0,74.7005,74.7386,74.672,74.7291,50479.0
2024-05-02 10:50:00,78.47,78.52,78.46,78.51,38379.0,74.7291,74.7767,74.7196,74.7672,38379.0
2024-05-02 11:00:00,78.51,78.55,78.49,78.54,46905.0,74.7672,74.8053,74.7481,74.7958,46905.0
2024-05-02 11:10:00,78.55,78.58,78.53,78.55,66023.0,74.8053,74.8339,74.7862,74.8053,66023.0
2024-05-02 11:20:00,78.55,78.59,78.54,78.56,40498.0,74.8053,74.8434,74.7958,74.8148,40498.0
2024-05-02 11:30:00,78.56,78.6,78.56,78.6,39987.0,74.8148,74.8529,74.8148,74.8529,39987.0
2024-05-02 11:40:00,78.6,78.64,78.59,78.61,266969.0,74.8529,74.891,74.8434,74.8624,266969.0
2024-05-02 11:50:00,78.61,78.64,78.61,78.64,537362.0,74.8624,74.891,74.8624,74.891,537362.0
2024-05-02 12:00:00,78.63,78.64,78.62,78.63,344377.0,74.8815,74.891,74.872,74.8815,344377.0
2024-05-02 12:10:00,78.62,78.65,78.62,78.65,132098.0,74.872,74.9005,74.872,74.9005,132098.0
2024-05-02 12:20:00,78.65,78.69,78.64,78.69,46568.0,74.9005,74.9386,74.891,74.9386,46568.0
2024-05-02 12:30:00,78.68,78.68,78.65,78.67,98759.0,74.9291,74.9291,74.9005,74.9196,98759.0
2024-05-02 12:40:00,78.67,78.7,78.67,78.7,55315.0,74.9196,74.9481,74.9196,74.9481,55315.0
2024-05-02 12:50:00,78.7,78.7,78.67,78.69,228038.0,74.9481,74.9481,74.9196,74.9386,228038.0
2024-05-02 13:00:00,78.69,78.7,78.68,78.7,247812.0,74.9386,74.9481,74.9291,74.9481,247812.0
2024-05-02 13:10:00,78.69,78.71,78.68,78.7,43895.0,74.9386,74.9577,74.9291,74.9481,43895.0
2024-05-02 13:20:00,78.71,78.77,78.7,78.77,98185.0,74.9577,75.0148,74.9481,75.0148,98185.0
2024-05-02 13:30:00,78.77,78.78,78.73,78.75,81256.0,75.0148,75.0243,74.9767,74.9958,81256.0
2024-05-02 13:40:00,78.74,78.77,78.73,78.77,112072.0,74.9862,75.0148,74.9767,75.0148,112072.0
2024-05-02 13:50:00,78.76,78.78,78.75,78.77,48332.0,75.0053,75.0243,74.9958,75.0148,48332.0
2024-05-02 14:00:00,78.77,78.78,78.76,78.78,191569.0,75.0148,75.0243,75.0053,75.0243,191569.0
2024-05-02 14:10:00,78.77,78.78,78.75,78.77,244262.0,75.0148,75.0243,74.9958,75.0148,244262.0
2024-05-02 14:20:00,78.77,78.79,78.76,78.78,130618.0,75.0148,75.0338,75.0053,75.0243,130618.0
2024-05-02 14:30:00,78.79,78.8,78.78,78.78,101108.0,75.0338,75.0434,75.0243,75.0243,101108.0
2024-05-02 14:40:00,78.78,78.82,78.78,78.81,126187.0,75.0243,75.0624,75.0243,75.0529,126187.0
2024-05-02 14:50:00,78.81,78.84,78.81,78.84,85026.0,75.0529,75.0815,75.0529,75.0815,85026.0
2024-05-02 15:00:00,78.83,78.84,78.78,78.81,39942.0,75.0719,75.0815,75.0243,75.0529,39942.0
2024-05-02 15:10:00,78.81,78.82,78.78,78.78,576394.0,75.0529,75.0624,75.0243,75.0243,576394.0
2024-05-02 15:20:00,78.79,78.82,78.78,78.81,34754.0,75.0338,75.0624,75.0243,75.0529,34754.0
2024-05-02 15:30:00,78.81,78.82,78.77,78.78,107517.0,75.0529,75.0624,75.0148,75.0243,107517.0
2024-05-02 15:40:00,78.78,78.8,78.77,78.79,70588.0,75.0243,75.0434,75.0148,75.0338,70588.0
2024-05-02 15:50:00,78.8,78.82,78.78,78.81,150737.0,75.0434,75.0624,75.0243,75.0529,150737.0
2024-05-03 09:30:00,79.28,79.38,79.26,79.28,214108.0,75.5005,75.5957,75.4814,75.5005,214108.0
2024-05-03 09:40:00,79.28,79.34,79.24,79.28,131400.0,75.5005,75.5576,75.4624,75.5005,131400.0
2024-05-03 09:50:00,79.27,79.28,79.21,79.23,381402.0,75.491,75.5005,75.4338,75.4529,381402.0
2024-05-03 10:00:00,79.24,79.53,79.12,79.16,486680.0,75.4624,75.7386,75.3481,75.3862,486680.0
2024-05-03 10:10:00,79.16,79.2,79.07,79.08,880246.0,75.3862,75.4243,75.3005,75.31,880246.0
2024-05-03 10:20:00,79.08,79.12,79.05,79.11,319433.0,75.31,75.3481,75.2815,75.3386,319433.0
2024-05-03 10:30:00,79.11,79.14,79.04,79.06,89625.0,75.3386,75.3672,75.2719,75.291,89625.0
2024-05-03 10:40:00,79.06,79.13,79.03,79.11,63051.0,75.291,75.3576,75.2624,75.3386,63051.0
2024-05-03 10:50:00,79.1,79.14,79.1,79.13,302214.0,75.3291,75.3672,75.3291,75.3576,302214.0
2024-05-03 11:00:00,79.13,79.15,79.12,79.14,27993.0,75.3576,75.3767,75.3481,75.3672,27993.0
2024-05-03 11:10:00,79.14,79.16,79.13,79.15,43868.0,75.3672,75.3862,75.3576,75.3767,43868.0
2024-05-03 11:20:00,79.16,79.17,79.13,79.14,232602.0,75.3862,75.3957,75.3576,75.3672,232602.0
2024-05-03 11:30:00,79.14,79.19,79.14,79.19,275662.0,75.3672,75.4148,75.3672,75.4148,275662.0
2024-05-03 11:40:00,79.19,79.2,79.17,79.19,110217.0,75.4148,75.4243,75.3957,75.4148,110217.0
2024-05-03 11:50:00,79.19,79.21,79.18,79.2,380362.0,75.4148,75.4338,75.4053,75.4243,380362.0
2024-05-03 12:00:00,79.19,79.24,79.19,79.23,80565.0,75.4148,75.4624,75.4148,75.4529,80565.0
2024-05-03 12:10:00,79.23,79.23,79.19,79.21,46524.0,75.4529,75.4529,75.4148,75.4338,46524.0
2024-05-03 12:20:00,79.2,79.21,79.19,79.21,27603.0,75.4243,75.4338,75.4148,75.4338,27603.0
2024-05-03 12:30:00,79.21,79.21,79.19,79.2,28326.0,75.4338,75.4338,75.4148,75.4243,28326.0
2024-05-03 12:40:00,79.2,79.22,79.18,79.19,40758.0,75.4243,75.4433,75.4053,75.4148,40758.0
2024-05-03 12:50:00,79.19,79.19,79.16,79.19,252739.0,75.4148,75.4148,75.3862,75.4148,252739.0
2024-05-03 13:00:00,79.19,79.19,79.17,79.18,34795.0,75.4148,75.4148,75.3957,75.4053,34795.0
2024-05-03 13:10:00,79.17,79.19,79.17,79.19,39089.0,75.3957,75.4148,75.3957,75.4148,39089.0
2024-05-03 13:20:00,79.18,79.2,79.17,79.2,178875.0,75.4053,75.4243,75.3957,75.4243,178875.0
2024-05-03 13:30:00,79.2,79.21,79.19,79.2,160356.0,75.4243,75.4338,75.4148,75.4243,160356.0
2024-05-03 13:40:00,79.21,79.22,79.2,79.22,20139.0,75.4338,75.4433,75.4243,75.4433,20139.0
2024-05-03 13:50:00,79.22,79.23,79.21,79.22,62058.0,75.4433,75.4529,75.4338,75.4433,62058.0
2024-05-03 14:00:00,79.21,79.22,79.2,79.21,80931.0,75.4338,75.4433,75.4243,75.4338,80931.0
2024-05-03 14:10:00,79.22,79.24,79.21,79.23,151041.0,75.4433,75.4624,75.4338,75.4529,151041.0
2024-05-03 14:20:00,79.22,79.24,79.22,79.23,74433.0,75.4433,75.4624,75.4433,75.4529,74433.0
2024-05-03 14:30:00,79.23,79.24,79.22,79.22,48041.0,75.4529,75.4624,75.4433,75.4433,48041.0
2024-05-03 14:40:00,79.23,79.24,79.21,79.23,75277.0,75.4529,75.4624,75.4338,75.4529,75277.0
2024-05-03 14:50:00,79.24,79.28,79.23,79.27,144289.0,75.4624,75.5005,75.4529,75.491,144289.0
2024-05-03 15:00:00,79.26,79.27,79.23,79.26,441888.0,75.4814,75.491,75.4529,75.4814,441888.0
2024-05-03 15:10:00,79.27,79.29,79.24,79.28,49664.0,75.491,75.51,75.4624,75.5005,49664.0
2024-05-03 15:20:00,79.27,79.28,79.25,79.27,124716.0,75.491,75.5005,75.4719,75.491,124716.0
2024-05-03 15:30:00,79.28,79.28,79.25,79.26,58552.0,75.5005,75.5005,75.4719,75.4814,58552.0
2024-05-03 15:40:00,79.26,79.26,79.24,79.25,83481.0,75.4814,75.4814,75.4624,75.4719,83481.0
2024-05-03 15:50:00,79.24,79.27,79.24,79.26,312457.0,75.4624,75.491,75.4624,75.4814,312457.0
2024-05-06 09:30:00,79.35,79.35,79.29,79.33,808842.0,75.5672,75.5672,75.51,75.5481,808842.0
2024-05-06 09:40:00,79.33,79.34,79.3,79.31,102376.0,75.5481,75.5576,75.5195,75.5291,102376.0
2024-05-06 09:50:00,79.31,79.32,79.3,79.31,112699.0,75.5291,75.5386,75.5195,75.5291,112699.0
2024-05-06 10:00:00,79.31,79.35,79.31,79.33,67559.0,75.5291,75.5672,75.5291,75.5481,67559.0
2024-05-06 10:10:00,79.33,79.34,79.31,79.33,395802.0,75.5481,75.5576,75.5291,75.5481,395802.0
2024-05-06 10:20:00,79.33,79.36,79.33,79.34,43236.0,75.5481,75.5767,75.5481,75.5576,43236.0
2024-05-06 10:30:00,79.34,79.36,79.33,79.36,336907.0,75.5576,75.5767,75.5481,75.5767,336907.0
2024-05-06 10:40:00,79.35,79.36,79.33,79.34,145524.0,75.5672,75.5767,75.5481,75.5576,145524.0
2024-05-06 10:50:00,79.34,79.34,79.33,79.34,32885.0,75.5576,75.5576,75.5481,75.5576,32885.0
2024-05-06 11:00:00,79.34,79.34,79.3,79.3,204945.0,75.5576,75.5576,75.5195,75.5195,204945.0
2024-05-06 11:10:00,79.31,79.31,79.29,79.3,166011.0,75.5291,75.5291,75.51,75.5195,166011.0
2024-05-06 11:20:00,79.29,79.3,79.28,79.29,39441.0,75.51,75.5195,75.5005,75.51,39441.0
2024-05-06 11:30:00,79.29,79.33,79.29,79.33,47889.0,75.51,75.5481,75.51,75.5481,47889.0
2024-05-06 11:40:00,79.33,79.34,79.32,79.34,36406.0,75.5481,75.5576,75.5386,75.5576,36406.0
2024-05-06 11:50:00,79.34,79.36,79.33,79.34,447137.0,75.5576,75.5767,75.5481,75.5576,447137.0
2024-05-06 12:00:00,79.34,79.35,79.34,79.34,92373.0,75.5576,75.5672,75.5576,75.5576,92373.0
2024-05-06 12:10:00,79.34,79.35,79.32,79.33,252421.0,75.5576,75.5672,75.5386,75.5481,252421.0
2024-05-06 12:20:00,79.33,79.34,79.32,79.34,24974.0,75.5481,75.5576,75.5386,75.5576,24974.0
2024-05-06 12:30:00,79.34,79.35,79.33,79.34,28000.0,75.5576,75.5672,75.5481,75.5576,28000.0
2024-05-06 12:40:00,79.33,79.34,79.32,79.33,23089.0,75.5481,75.5576,75.5386,75.5481,23089.0
2024-05-06 12:50:00,79.32,79.37,79.32,79.37,157827.0,75.5386,75.5862,75.5386,75.5862,157827.0
2024-05-06 13:00:00,79.37,79.4,79.37,79.4,82122.0,75.5862,75.6148,75.5862,75.6148,82122.0
2024-05-06 13:10:00,79.4,79.4,79.35,79.36,179229.0,75.6148,75.6148,75.5672,75.5767,179229.0
2024-05-06 13:20:00,79.36,79.39,79.35,79.37,69049.0,75.5767,75.6052,75.5672,75.5862,69049.0
2024-05-06 13:30:00,79.37,79.38,79.36,79.37,137902.0,75.5862,75.5957,75.5767,75.5862,137902.0
2024-05-06 13:40:00,79.38,79.4,79.37,79.39,58169.0,75.5957,75.6148,75.5862,75.6052,58169.0
2024-05-06 13:50:00,79.39,79.4,79.39,79.39,115089.0,75.6052,75.6148,75.6052,75.6052,115089.0
2024-05-06 14:00:00,79.39,79.42,79.39,79.4,44126.0,75.6052,75.6338,75.6052,75.6148,44126.0
2024-05-06 14:10:00,79.41,79.41,79.38,79.39,37167.0,75.6243,75.6243,75.5957,75.6052,37167.0
2024-05-06 14:20:00,79.39,79.4,79.37,79.4,38332.0,75.6052,75.6148,75.5862,75.6148,38332.0
2024-05-06 14:30:00,79.4,79.4,79.36,79.37,48726.0,75.6148,75.6148,75.5767,75.5862,48726.0
2024-05-06 14:40:00,79.37,79.38,79.34,79.36,38041.0,75.5862,75.5957,75.5576,75.5767,38041.0
2024-05-06 14:50:00,79.36,79.38,79.35,79.38,96229.0,75.5767,75.5957,75.5672,75.5957,96229.0
2024-05-06 15:00:00,79.38,79.38,79.35,79.36,87568.0,75.5957,75.5957,75.5672,75.5767,87568.0
2024-05-06 15:10:00,79.36,79.36,79.33,79.34,227853.0,75.5767,75.5767,75.5481,75.5576,227853.0
2024-05-06 15:20:00,79.35,79.38,79.34,79.36,53565.0,75.5672,75.5957,75.5576,75.5767,53565.0
2024-05-06 15:30:00,79.36,79.36,79.33,79.34,146884.0,75.5767,75.5767,75.5481,75.5576,146884.0
2024-05-06 15:40:00,79.34,79.36,79.34,79.36,71659.0,75.5576,75.5767,75.5576,75.5767,71659.0
2024-05-06 15:50:00,79.36,79.39,79.35,79.39,380146.0,75.5767,75.6052,75.5672,75.6052,380146.0
2024-05-07 09:30:00,79.52,79.59,79.52,79.53,365490.0,75.729,75.7957,75.729,75.7386,365490.0
2024-05-07 09:40:00,79.53,79.55,79.51,79.51,123747.0,75.7386,75.7576,75.7195,75.7195,123747.0
2024-05-07 09:50:00,79.51,79.53,79.51,79.52,198172.0,75.7195,75.7386,75.7195,75.729,198172.0
2024-05-07 10:00:00,79.52,79.57,79.52,79.56,224754.0,75.729,75.7767,75.729,75.7671,224754.0
2024-05-07 10:10:00,79.56,79.58,79.55,79.58,141117.0,75.7671,75.7862,75.7576,75.7862,141117.0
2024-05-07 10:20:00,79.58,79.58,79.54,79.55,102766.0,75.7862,75.7862,75.7481,75.7576,102766.0
2024-05-07 10:30:00,79.55,79.58,79.54,79.58,786854.0,75.7576,75.7862,75.7481,75.7862,786854.0
2024-05-07 10:40:00,79.58,79.6,79.57,79.6,360840.0,75.7862,75.8052,75.7767,75.8052,360840.0
2024-05-07 10:50:00,79.59,79.6,79.55,79.56,263497.0,75.7957,75.8052,75.7576,75.7671,263497.0
2024-05-07 11:00:00,79.56,79.57,79.55,79.56,41933.0,75.7671,75.7767,75.7576,75.7671,41933.0
2024-05-07 11:10:00,79.57,79.6,79.56,79.59,32062.0,75.7767,75.8052,75.7671,75.7957,32062.0
2024-05-07 11:20:00,79.6,79.6,79.58,79.59,62617.0,75.8052,75.8052,75.7862,75.7957,62617.0
2024-05-07 11:30:00,79.6,79.6,79.57,79.59,52749.0,75.8052,75.8052,75.7767,75.7957,52749.0
2024-05-07 11:40:00,79.59,79.63,79.58,79.63,44169.0,75.7957,75.8338,75.7862,75.8338,44169.0
2024-05-07 11:50:00,79.63,79.64,79.62,79.63,80969.0,75.8338,75.8433,75.8243,75.8338,80969.0
2024-05-07 12:00:00,79.63,79.63,79.6,79.6,72304.0,75.8338,75.8338,75.8052,75.8052,72304.0
2024-05-07 12:10:00,79.61,79.61,79.58,79.6,42428.0,75.8148,75.8148,75.7862,75.8052,42428.0
2024-05-07 12:20:00,79.6,79.6,79.57,79.57,34291.0,75.8052,75.8052,75.7767,75.7767,34291.0
2024-05-07 12:30:00,79.57,79.59,79.55,79.56,41621.0,75.7767,75.7957,75.7576,75.7671,41621.0
2024-05-07 12:40:00,79.56,79.58,79.55,79.58,82100.0,75.7671,75.7862,75.7576,75.7862,82100.0
2024-05-07 12:50:00,79.58,79.59,79.57,79.59,23976.0,75.7862,75.7957,75.7767,75.7957,23976.0
2024-05-07 13:00:00,79.59,79.61,79.56,79.57,71484.0,75.7957,75.8148,75.7671,75.7767,71484.0
2024-05-07 13:10:00,79.57,79.57,79.54,79.55,36411.0,75.7767,75.7767,75.7481,75.7576,36411.0
2024-05-07 13:20:00,79.55,79.56,79.54,79.55,67512.0,75.7576,75.7671,75.7481,75.7576,67512.0
2024-05-07 13:30:00,79.54,79.55,79.53,79.53,44372.0,75.7481,75.7576,75.7386,75.7386,44372.0
2024-05-07 13:40:00,79.53,79.53,79.51,79.53,28378.0,75.7386,75.7386,75.7195,75.7386,28378.0
2024-05-07 13:50:00,79.52,79.55,79.48,79.48,48300.0,75.729,75.7576,75.691,75.691,48300.0
2024-05-07 14:00:00,79.48,79.51,79.48,79.5,163224.0,75.691,75.7195,75.691,75.71,163224.0
2024-05-07 14:10:00,79.49,79.51,79.47,79.48,28431.0,75.7005,75.7195,75.6814,75.691,28431.0
2024-05-07 14:20:00,79.48,79.49,79.47,79.48,175828.0,75.691,75.7005,75.6814,75.691,175828.0
2024-05-07 14:30:00,79.49,79.49,79.41,79.41,87969.0,75.7005,75.7005,75.6243,75.6243,87969.0
2024-05-07 14:40:00,79.42,79.46,79.41,79.44,62818.0,75.6338,75.6719,75.6243,75.6529,62818.0
2024-05-07 14:50:00,79.43,79.45,79.4,79.42,73204.0,75.6433,75.6624,75.6148,75.6338,73204.0
2024-05-07 15:00:00,79.42,79.44,79.41,79.44,37470.0,75.6338,75.6529,75.6243,75.6529,37470.0
2024-05-07 15:10:00,79.44,79.44,79.4,79.41,35933.0,75.6529,75.6529,75.6148,75.6243,35933.0
2024-05-07 15:20:00,79.4,79.41,79.39,79.41,200924.0,75.6148,75.6243,75.6052,75.6243,200924.0
2024-05-07 15:30:00,79.41,79.41,79.38,79.39,68402.0,75.6243,75.6243,75.5957,75.6052,68402.0
2024-05-07 15:40:00,79.4,79.41,79.38,79.4,442034.0,75.6148,75.6243,75.5957,75.6148,442034.0
2024-05-07 15:50:00,79.4,79.44,79.39,79.41,836467.0,75.6148,75.6529,75.6052,75.6243,836467.0
2024-05-08 09:30:00,79.21,79.31,79.21,79.29,742740.0,75.4338,75.5291,75.4338,75.51,742740.0
2024-05-08 09:40:00,79.28,79.29,79.25,79.28,48969.0,75.5005,75.51,75.4719,75.5005,48969.0
2024-05-08 09:50:00,79.28,79.28,79.25,79.27,59778.0,75.5005,75.5005,75.4719,75.491,59778.0
2024-05-08 10:00:00,79.26,79.28,79.26,79.27,52427.0,75.4814,75.5005,75.4814,75.491,52427.0
2024-05-08 10:10:00,79.26,79.32,79.26,79.31,78354.0,75.4814,75.5386,75.4814,75.5291,78354.0
2024-05-08 10:20:00,79.31,79.35,79.31,79.34,173012.0,75.5291,75.5672,75.5291,75.5576,173012.0
2024-05-08 10:30:00,79.34,79.34,79.31,79.31,111474.0,75.5576,75.5576,75.5291,75.5291,111474.0
2024-05-08 10:40:00,79.31,79.34,79.31,79.34,79825.0,75.5291,75.5576,75.5291,75.5576,79825.0
2024-05-08 10:50:00,79.34,79.34,79.3,79.3,75794.0,75.5576,75.5576,75.5195,75.5195,75794.0
2024-05-08 11:00:00,79.31,79.31,79.29,79.31,65334.0,75.5291,75.5291,75.51,75.5291,65334.0
2024-05-08 11:10:00,79.31,79.31,79.29,79.29,89809.0,75.5291,75.5291,75.51,75.51,89809.0
2024-05-08 11:20:00,79.29,79.32,79.28,79.31,65404.0,75.51,75.5386,75.5005,75.5291,65404.0
2024-05-08 11:30:00,79.31,79.33,79.3,79.33,39608.0,75.5291,75.5481,75.5195,75.5481,39608.0
2024-05-08 11:40:00,79.33,79.35,79.32,79.34,86448.0,75.5481,75.5672,75.5386,75.5576,86448.0
2024-05-08 11:50:00,79.34,79.34,79.32,79.33,25818.0,75.5576,75.5576,75.5386,75.5481,25818.0
2024-05-08 12:00:00,79.33,79.34,79.32,79.34,62365.0,75.5481,75.5576,75.5386,75.5576,62365.0
2024-05-08 12:10:00,79.34,79.34,79.32,79.33,88264.0,75.5576,75.5576,75.5386,75.5481,88264.0
2024-05-08 12:20:00,79.32,79.33,79.3,79.3,94579.0,75.5386,75.5481,75.5195,75.5195,94579.0
2024-05-08 12:30:00,79.31,79.31,79.29,79.3,190321.0,75.5291,75.5291,75.51,75.5195,190321.0
2024-05-08 12:40:00,79.3,79.31,79.28,79.3,30194.0,75.5195,75.5291,75.5005,75.5195,30194.0
2024-05-08 12:50:00,79.3,79.33,79.3,79.31,78524.0,75.5195,75.5481,75.5195,75.5291,78524.0
2024-05-08 13:00:00,79.31,79.33,79.27,79.31,187728.0,75.5291,75.5481,75.491,75.5291,187728.0
2024-05-08 13:10:00,79.3,79.31,79.29,79.3,22029.0,75.5195,75.5291,75.51,75.5195,22029.0
2024-05-08 13:20:00,79.3,79.31,79.26,79.27,91671.0,75.5195,75.5291,75.4814,75.491,91671.0
2024-05-08 13:30:00,79.28,79.28,79.27,79.27,40204.0,75.5005,75.5005,75.491,75.491,40204.0
2024-05-08 13:40:00,79.28,79.3,79.27,79.29,99450.0,75.5005,75.5195,75.491,75.51,99450.0
2024-05-08 13:50:00,79.29,79.29,79.28,79.28,23632.0,75.51,75.51,75.5005,75.5005,23632.0
2024-05-08 14:00:00,79.29,79.29,79.27,79.27,32773.0,75.51,75.51,75.491,75.491,32773.0
2024-05-08 14:10:00,79.28,79.29,79.26,79.27,535118.0,75.5005,75.51,75.4814,75.491,535118.0
2024-05-08 14:20:00,79.28,79.28,79.27,79.28,32905.0,75.5005,75.5005,75.491,75.5005,32905.0
2024-05-08 14:30:00,79.28,79.28,79.26,79.27,53314.0,75.5005,75.5005,75.4814,75.491,53314.0
2024-05-08 14:40:00,79.27,79.28,79.27,79.28,21210.0,75.491,75.5005,75.491,75.5005,21210.0
2024-05-08 14:50:00,79.28,79.28,79.25,79.26,83503.0,75.5005,75.5005,75.4719,75.4814,83503.0
2024-05-08 15:00:00,79.26,79.28,79.24,79.28,400488.0,75.4814,75.5005,75.4624,75.5005,400488.0
2024-05-08 15:10:00,79.27,79.28,79.25,79.27,100596.0,75.491,75.5005,75.4719,75.491,100596.0
2024-05-08 15:20:00,79.27,79.27,79.26,79.27,480925.0,75.491,75.491,75.4814,75.491,480925.0
2024-05-08 15:30:00,79.26,79.27,79.25,79.26,283751.0,75.4814,75.491,75.4719,75.4814,283751.0
2024-05-08 15:40:00,79.26,79.27,79.25,79.26,297543.0,75.4814,75.491,75.4719,75.4814,297543.0
2024-05-08 15:50:00,79.26,79.27,79.24,79.24,14439994.0,75.4814,75.491,75.4624,75.4624,14439994.0
2024-05-09 09:30:00,79.23,79.24,79.19,79.21,106319.0,75.4529,75.4624,75.4148,75.4338,106319.0
2024-05-09 09:40:00,79.2,79.21,79.17,79.19,841197.0,75.4243,75.4338,75.3957,75.4148,841197.0
2024-05-09 09:50:00,79.19,79.21,79.18,79.19,146046.0,75.4148,75.4338,75.4053,75.4148,146046.0
2024-05-09 10:00:00,79.19,79.22,79.18,79.22,217474.0,75.4148,75.4433,75.4053,75.4433,217474.0
2024-05-09 10:10:00,79.21,79.24,79.21,79.24,144565.0,75.4338,75.4624,75.4338,75.4624,144565.0
2024-05-09 10:20:00,79.24,79.26,79.23,79.23,62309.0,75.4624,75.4814,75.4529,75.4529,62309.0
2024-05-09 10:30:00,79.23,79.29,79.23,79.29,96518.0,75.4529,75.51,75.4529,75.51,96518.0
2024-05-09 10:40:00,79.29,79.32,79.26,79.28,608298.0,75.51,75.5386,75.4814,75.5005,608298.0
2024-05-09 10:50:00,79.28,79.29,79.27,79.28,227376.0,75.5005,75.51,75.491,75.5005,227376.0
2024-05-09 11:00:00,79.28,79.3,79.28,79.29,69105.0,75.5005,75.5195,75.5005,75.51,69105.0
2024-05-09 11:10:00,79.29,79.31,79.26,79.27,82907.0,75.51,75.5291,75.4814,75.491,82907.0
2024-05-09 11:20:00,79.26,79.28,79.26,79.27,44280.0,75.4814,75.5005,75.4814,75.491,44280.0
2024-05-09 11:30:00,79.27,79.27,79.25,79.25,30855.0,75.491,75.491,75.4719,75.4719,30855.0
2024-05-09 11:40:00,79.26,79.27,79.25,79.26,42609.0,75.4814,75.491,75.4719,75.4814,42609.0
2024-05-09 11:50:00,79.26,79.26,79.23,79.25,29781.0,75.4814,75.4814,75.4529,75.4719,29781.0
2024-05-09 12:00:00,79.25,79.25,79.24,79.25,20623.0,75.4719,75.4719,75.4624,75.4719,20623.0
2024-05-09 12:10:00,79.25,79.26,79.24,79.25,324416.0,75.4719,75.4814,75.4624,75.4719,324416.0
2024-05-09 12:20:00,79.25,79.25,79.24,79.24,126643.0,75.4719,75.4719,75.4624,75.4624,126643.0
2024-05-09 12:30:00,79.24,79.24,79.22,79.24,192127.0,75.4624,75.4624,75.4433,75.4624,192127.0
2024-05-09 12:40:00,79.23,79.25,79.23,79.23,128924.0,75.4529,75.4719,75.4529,75.4529,128924.0
2024-05-09 12:50:00,79.23,79.25,79.23,79.24,94030.0,75.4529,75.4719,75.4529,75.4624,94030.0
2024-05-09 13:00:00,79.24,79.32,79.2,79.3,248900.0,75.4624,75.5386,75.4243,75.5195,248900.0
2024-05-09 13:10:00,79.29,79.3,79.28,79.3,218773.0,75.51,75.5195,75.5005,75.5195,218773.0
2024-05-09 13:20:00,79.29,79.36,79.29,79.35,197565.0,75.51,75.5767,75.51,75.5672,197565.0
2024-05-09 13:30:00,79.35,79.35,79.33,79.33,64624.0,75.5672,75.5672,75.5481,75.5481,64624.0
2024-05-09 13:40:00,79.33,79.34,79.32,79.34,353248.0,75.5481,75.5576,75.5386,75.5576,353248.0
2024-05-09 13:50:00,79.34,79.37,79.33,79.36,330187.0,75.5576,75.5862,75.5481,75.5767,330187.0
2024-05-09 14:00:00,79.36,79.37,79.35,79.35,115188.0,75.5767,75.5862,75.5672,75.5672,115188.0
2024-05-09 14:10:00,79.35,79.36,79.34,79.35,60981.0,75.5672,75.5767,75.5576,75.5672,60981.0
2024-05-09 14:20:00,79.35,79.37,79.34,79.37,51997.0,75.5672,75.5862,75.5576,75.5862,51997.0
2024-05-09 14:30:00,79.38,79.39,79.36,79.39,46836.0,75.5957,75.6052,75.5767,75.6052,46836.0
2024-05-09 14:40:00,79.39,79.39,79.37,79.38,65394.0,75.6052,75.6052,75.5862,75.5957,65394.0
2024-05-09 14:50:00,79.38,79.4,79.37,79.4,97046.0,75.5957,75.6148,75.5862,75.6148,97046.0
2024-05-09 15:00:00,79.4,79.4,79.37,79.38,570532.0,75.6148,75.6148,75.5862,75.5957,570532.0
2024-05-09 15:10:00,79.37,79.38,79.36,79.38,106964.0,75.5862,75.5957,75.5767,75.5957,106964.0
2024-05-09 15:20:00,79.38,79.38,79.37,79.38,60565.0,75.5957,75.5957,75.5862,75.5957,60565.0
2024-05-09 15:30:00,79.38,79.38,79.35,79.37,339318.0,75.5957,75.5957,75.5672,75.5862,339318.0
2024-05-09 15:40:00,79.37,79.37,79.33,79.34,255854.0,75.5862,75.5862,75.5481,75.5576,255854.0
2024-05-09 15:50:00,79.35,79.36,79.34,79.34,5483905.0,75.5672,75.5767,75.5576,75.5576,5483905.0
2024-05-10 09:30:00,79.25,79.25,79.19,79.23,70320.0,75.4719,75.4719,75.4148,75.4529,70320.0
2024-05-10 09:40:00,79.23,79.26,79.22,79.25,29155.0,75.4529,75.4814,75.4433,75.4719,29155.0
2024-05-10 09:50:00,79.25,79.26,79.24,79.25,80620.0,75.4719,75.4814,75.4624,75.4719,80620.0
2024-05-10 10:00:00,79.24,79.25,79.17,79.2,90041.0,75.4624,75.4719,75.3957,75.4243,90041.0
2024-05-10 10:10:00,79.2,79.2,79.13,79.14,372415.0,75.4243,75.4243,75.3576,75.3672,372415.0
2024-05-10 10:20:00,79.14,79.15,79.1,79.11,110725.0,75.3672,75.3767,75.3291,75.3386,110725.0
2024-05-10 10:30:00,79.11,79.13,79.1,79.13,350300.0,75.3386,75.3576,75.3291,75.3576,350300.0
2024-05-10 10:40:00,79.13,79.14,79.11,79.12,89317.0,75.3576,75.3672,75.3386,75.3481,89317.0
2024-05-10 10:50:00,79.12,79.12,79.1,79.11,163051.0,75.3481,75.3481,75.3291,75.3386,163051.0
2024-05-10 11:00:00,79.11,79.12,79.1,79.11,78573.0,75.3386,75.3481,75.3291,75.3386,78573.0
2024-05-10 11:10:00,79.11,79.13,79.1,79.12,97622.0,75.3386,75.3576,75.3291,75.3481,97622.0
2024-05-10 11:20:00,79.12,79.14,79.1,79.12,688902.0,75.3481,75.3672,75.3291,75.3481,688902.0
2024-05-10 11:30:00,79.13,79.13,79.1,79.13,272213.0,75.3576,75.3576,75.3291,75.3576,272213.0
2024-05-10 11:40:00,79.13,79.13,79.11,79.13,398589.0,75.3576,75.3576,75.3386,75.3576,398589.0
2024-05-10 11:50:00,79.13,79.15,79.12,79.15,217054.0,75.3576,75.3767,75.3481,75.3767,217054.0
2024-05-10 12:00:00,79.15,79.15,79.12,79.13,196200.0,75.3767,75.3767,75.3481,75.3576,196200.0
2024-05-10 12:10:00,79.13,79.13,79.1,79.11,69630.0,75.3576,75.3576,75.3291,75.3386,69630.0
2024-05-10 12:20:00,79.1,79.11,79.08,79.08,67586.0,75.3291,75.3386,75.31,75.31,67586.0
2024-05-10 12:30:00,79.08,79.09,79.07,79.08,84642.0,75.31,75.3195,75.3005,75.31,84642.0
2024-05-10 12:40:00,79.08,79.09,79.07,79.09,61265.0,75.31,75.3195,75.3005,75.3195,61265.0
2024-05-10 12:50:00,79.09,79.09,79.08,79.09,50347.0,75.3195,75.3195,75.31,75.3195,50347.0
2024-05-10 13:00:00,79.09,79.09,79.08,79.09,49620.0,75.3195,75.3195,75.31,75.3195,49620.0
2024-05-10 13:10:00,79.09,79.09,79.08,79.09,53380.0,75.3195,75.3195,75.31,75.3195,53380.0
2024-05-10 13:20:00,79.09,79.12,79.08,79.12,79594.0,75.3195,75.3481,75.31,75.3481,79594.0
2024-05-10 13:30:00,79.12,79.14,79.11,79.13,114993.0,75.3481,75.3672,75.3386,75.3576,114993.0
2024-05-10 13:40:00,79.13,79.13,79.11,79.11,78408.0,75.3576,75.3576,75.3386,75.3386,78408.0
2024-05-10 13:50:00,79.12,79.12,79.1,79.11,98947.0,75.3481,75.3481,75.3291,75.3386,98947.0
2024-05-10 14:00:00,79.11,79.12,79.08,79.12,660442.0,75.3386,75.3481,75.31,75.3481,660442.0
2024-05-10 14:10:00,79.12,79.12,79.08,79.09,854279.0,75.3481,75.3481,75.31,75.3195,854279.0
2024-05-10 14:20:00,79.09,79.1,79.09,79.09,604125.0,75.3195,75.3291,75.3195,75.3195,604125.0
2024-05-10 14:30:00,79.09,79.1,79.09,79.09,86379.0,75.3195,75.3291,75.3195,75.3195,86379.0
2024-05-10 14:40:00,79.09,79.11,79.09,79.1,85812.0,75.3195,75.3386,75.3195,75.3291,85812.0
2024-05-10 14:50:00,79.1,79.12,79.1,79.11,106312.0,75.3291,75.3481,75.3291,75.3386,106312.0
2024-05-10 15:00:00,79.11,79.12,79.09,79.11,103311.0,75.3386,75.3481,75.3195,75.3386,103311.0
2024-05-10 15:10:00,79.1,79.11,79.09,79.11,144011.0,75.3291,75.3386,75.3195,75.3386,144011.0
2024-05-10 15:20:00,79.11,79.11,79.1,79.11,117203.0,75.3386,75.3386,75.3291,75.3386,117203.0
2024-05-10 15:30:00,79.11,79.11,79.1,79.1,68519.0,75.3386,75.3386,75.3291,75.3291,68519.0
2024-05-10 15:40:00,79.11,79.11,79.09,79.11,147745.0,75.3386,75.3386,75.3195,75.3386,147745.0
2024-05-10 15:50:00,79.11,79.15,79.1,79.13,663849.0,75.3386,75.3767,75.3291,75.3576,663849.0
2024-05-13 09:30:00,79.31,79.35,79.29,79.31,52446.0,75.5291,75.5672,75.51,75.5291,52446.0
2024-05-13 09:40:00,79.31,79.33,79.29,79.3,50675.0,75.5291,75.5481,75.51,75.5195,50675.0
2024-05-13 09:50:00,79.31,79.31,79.29,79.3,87493.0,75.5291,75.5291,75.51,75.5195,87493.0
2024-05-13 10:00:00,79.3,79.31,79.29,79.31,63868.0,75.5195,75.5291,75.51,75.5291,63868.0
2024-05-13 10:10:00,79.31,79.31,79.27,79.27,128619.0,75.5291,75.5291,75.491,75.491,128619.0
2024-05-13 10:20:00,79.28,79.32,79.27,79.3,711326.0,75.5005,75.5386,75.491,75.5195,711326.0
2024-05-13 10:30:00,79.3,79.31,79.29,79.31,68346.0,75.5195,75.5291,75.51,75.5291,68346.0
2024-05-13 10:40:00,79.31,79.32,79.29,79.31,46008.0,75.5291,75.5386,75.51,75.5291,46008.0
2024-05-13 10:50:00,79.31,79.32,79.28,79.29,463017.0,75.5291,75.5386,75.5005,75.51,463017.0
2024-05-13 11:00:00,79.29,79.29,79.2,79.22,146749.0,75.51,75.51,75.4243,75.4433,146749.0
2024-05-13 11:10:00,79.23,79.23,79.21,79.22,47519.0,75.4529,75.4529,75.4338,75.4433,47519.0
2024-05-13 11:20:00,79.22,79.22,79.19,79.2,46554.0,75.4433,75.4433,75.4148,75.4243,46554.0
2024-05-13 11:30:00,79.2,79.23,79.19,79.23,108391.0,75.4243,75.4529,75.4148,75.4529,108391.0
2024-05-13 11:40:00,79.22,79.23,79.21,79.21,15853.0,75.4433,75.4529,75.4338,75.4338,15853.0
2024-05-13 11:50:00,79.22,79.22,79.18,79.2,38435.0,75.4433,75.4433,75.4053,75.4243,38435.0
2024-05-13 12:00:00,79.2,79.22,79.19,79.22,25697.0,75.4243,75.4433,75.4148,75.4433,25697.0
2024-05-13 12:10:00,79.22,79.24,79.21,79.23,34044.0,75.4433,75.4624,75.4338,75.4529,34044.0
2024-05-13 12:20:00,79.23,79.24,79.22,79.23,33264.0,75.4529,75.4624,75.4433,75.4529,33264.0
2024-05-13 12:30:00,79.22,79.24,79.22,79.23,31148.0,75.4433,75.4624,75.4433,75.4529,31148.0
2024-05-13 12:40:00,79.23,79.24,79.22,79.24,24182.0,75.4529,75.4624,75.4433,75.4624,24182.0
2024-05-13 12:50:00,79.23,79.24,79.22,79.23,27527.0,75.4529,75.4624,75.4433,75.4529,27527.0
2024-05-13 13:00:00,79.23,79.25,79.23,79.23,46373.0,75.4529,75.4719,75.4529,75.4529,46373.0
2024-05-13 13:10:00,79.23,79.25,79.23,79.25,116363.0,75.4529,75.4719,75.4529,75.4719,116363.0
2024-05-13 13:20:00,79.25,79.25,79.23,79.24,34635.0,75.4719,75.4719,75.4529,75.4624,34635.0
2024-05-13 13:30:00,79.23,79.26,79.23,79.25,173382.0,75.4529,75.4814,75.4529,75.4719,173382.0
2024-05-13 13:40:00,79.25,79.25,79.24,79.24,32905.0,75.4719,75.4719,75.4624,75.4624,32905.0
2024-05-13 13:50:00,79.24,79.25,79.23,79.24,228956.0,75.4624,75.4719,75.4529,75.4624,228956.0
2024-05-13 14:00:00,79.25,79.25,79.23,79.23,46658.0,75.4719,75.4719,75.4529,75.4529,46658.0
2024-05-13 14:10:00,79.23,79.24,79.21,79.22,65619.0,75.4529,75.4624,75.4338,75.4433,65619.0
2024-05-13 14:20:00,79.22,79.23,79.21,79.22,842685.0,75.4433,75.4529,75.4338,75.4433,842685.0
2024-05-13 14:30:00,79.22,79.22,79.19,79.19,144954.0,75.4433,75.4433,75.4148,75.4148,144954.0
2024-05-13 14:40:00,79.2,79.22,79.2,79.21,219946.0,75.4243,75.4433,75.4243,75.4338,219946.0
2024-05-13 14:50:00,79.22,79.23,79.21,79.23,175489.0,75.4433,75.4529,75.4338,75.4529,175489.0
2024-05-13 15:00:00,79.23,79.23,79.2,79.2,649629.0,75.4529,75.4529,75.4243,75.4243,649629.0
2024-05-13 15:10:00,79.21,79.21,79.19,79.2,64518.0,75.4338,75.4338,75.4148,75.4243,64518.0
2024-05-13 15:20:00,79.2,79.21,79.2,79.2,26947.0,75.4243,75.4338,75.4243,75.4243,26947.0
2024-05-13 15:30:00,79.2,79.21,79.19,79.19,76814.0,75.4243,75.4338,75.4148,75.4148,76814.0
2024-05-13 15:40:00,79.19,79.2,79.17,79.17,116378.0,75.4148,75.4243,75.3957,75.3957,116378.0
2024-05-13 15:50:00,79.17,79.18,79.15,79.17,533118.0,75.3957,75.4053,75.3767,75.3957,533118.0
2024-05-14 09:30:00,79.28,79.34,79.28,79.31,74802.0,75.5005,75.5576,75.5005,75.5291,74802.0
2024-05-14 09:40:00,79.31,79.36,79.31,79.35,31480.0,75.5291,75.5767,75.5291,75.5672,31480.0
2024-05-14 09:50:00,79.35,79.37,79.34,79.35,22970.0,75.5672,75.5862,75.5576,75.5672,22970.0
2024-05-14 10:00:00,79.35,79.38,79.33,79.36,42404.0,75.5672,75.5957,75.5481,75.5767,42404.0
2024-05-14 10:10:00,79.36,79.37,79.27,79.28,88086.0,75.5767,75.5862,75.491,75.5005,88086.0
2024-05-14 10:20:00,79.28,79.34,79.26,79.33,53653.0,75.5005,75.5576,75.4814,75.5481,53653.0
2024-05-14 10:30:00,79.34,79.36,79.32,79.33,45375.0,75.5576,75.5767,75.5386,75.5481,45375.0
2024-05-14 10:40:00,79.33,79.37,79.31,79.36,71773.0,75.5481,75.5862,75.5291,75.5767,71773.0
2024-05-14 10:50:00,79.36,79.38,79.35,79.35,58694.0,75.5767,75.5957,75.5672,75.5672,58694.0
2024-05-14 11:00:00,79.35,79.36,79.33,79.34,106480.0,75.5672,75.5767,75.5481,75.5576,106480.0
2024-05-14 11:10:00,79.34,79.37,79.31,79.35,88401.0,75.5576,75.5862,75.5291,75.5672,88401.0
2024-05-14 11:20:00,79.34,79.36,79.32,79.33,1154036.0,75.5576,75.5767,75.5386,75.5481,1154036.0
2024-05-14 11:30:00,79.34,79.34,79.29,79.29,48188.0,75.5576,75.5576,75.51,75.51,48188.0
2024-05-14 11:40:00,79.3,79.31,79.29,79.31,24088.0,75.5195,75.5291,75.51,75.5291,24088.0
2024-05-14 11:50:00,79.31,79.33,79.3,79.31,44754.0,75.5291,75.5481,75.5195,75.5291,44754.0
2024-05-14 12:00:00,79.31,79.33,79.3,79.32,42648.0,75.5291,75.5481,75.5195,75.5386,42648.0
2024-05-14 12:10:00,79.32,79.33,79.3,79.33,40897.0,75.5386,75.5481,75.5195,75.5481,40897.0
2024-05-14 12:20:00,79.33,79.33,79.3,79.32,39374.0,75.5481,75.5481,75.5195,75.5386,39374.0
2024-05-14 12:30:00,79.33,79.36,79.32,79.36,29477.0,75.5481,75.5767,75.5386,75.5767,29477.0
2024-05-14 12:40:00,79.36,79.39,79.35,79.37,42658.0,75.5767,75.6052,75.5672,75.5862,42658.0
2024-05-14 12:50:00,79.37,79.4,79.36,79.4,40975.0,75.5862,75.6148,75.5767,75.6148,40975.0
2024-05-14 13:00:00,79.4,79.41,79.37,79.39,29171.0,75.6148,75.6243,75.5862,75.6052,29171.0
2024-05-14 13:10:00,79.39,79.39,79.37,79.37,37011.0,75.6052,75.6052,75.5862,75.5862,37011.0
2024-05-14 13:20:00,79.38,79.38,79.35,79.36,79153.0,75.5957,75.5957,75.5672,75.5767,79153.0
2024-05-14 13:30:00,79.37,79.39,79.36,79.39,248986.0,75.5862,75.6052,75.5767,75.6052,248986.0
2024-05-14 13:40:00,79.39,79.39,79.36,79.38,29877.0,75.6052,75.6052,75.5767,75.5957,29877.0
2024-05-14 13:50:00,79.38,79.39,79.37,79.39,36702.0,75.5957,75.6052,75.5862,75.6052,36702.0
2024-05-14 14:00:00,79.38,79.4,79.38,79.4,19062.0,75.5957,75.6148,75.5957,75.6148,19062.0
2024-05-14 14:10:00,79.39,79.42,79.38,79.41,491318.0,75.6052,75.6338,75.5957,75.6243,491318.0
2024-05-14 14:20:00,79.4,79.41,79.39,79.41,36443.0,75.6148,75.6243,75.6052,75.6243,36443.0
2024-05-14 14:30:00,79.4,79.41,79.4,79.41,25702.0,75.6148,75.6243,75.6148,75.6243,25702.0
2024-05-14 14:40:00,79.4,79.43,79.4,79.42,73710.0,75.6148,75.6433,75.6148,75.6338,73710.0
2024-05-14 14:50:00,79.42,79.44,79.41,79.42,43595.0,75.6338,75.6529,75.6243,75.6338,43595.0
2024-05-14 15:00:00,79.42,79.44,79.41,79.42,106513.0,75.6338,75.6529,75.6243,75.6338,106513.0
2024-05-14 15:10:00,79.42,79.42,79.39,79.4,584226.0,75.6338,75.6338,75.6052,75.6148,584226.0
2024-05-14 15:20:00,79.39,79.4,79.38,79.39,164782.0,75.6052,75.6148,75.5957,75.6052,164782.0
2024-05-14 15:30:00,79.39,79.39,79.36,79.37,578637.0,75.6052,75.6052,75.5767,75.5862,578637.0
2024-05-14 15:40:00,79.37,79.38,79.35,79.36,382229.0,75.5862,75.5957,75.5672,75.5767,382229.0
2024-05-14 15:50:00,79.36,79.36,79.34,79.35,295537.0,75.5767,75.5767,75.5576,75.5672,295537.0
2024-05-15 09:30:00,79.89,79.89,79.81,79.84,180866.0,76.0814,76.0814,76.0052,76.0338,180866.0
2024-05-15 09:40:00,79.83,79.84,79.75,79.76,134065.0,76.0243,76.0338,75.9481,75.9576,134065.0
2024-05-15 09:50:00,79.76,79.76,79.71,79.75,757615.0,75.9576,75.9576,75.91,75.9481,757615.0
2024-05-15 10:00:00,79.76,79.79,79.74,79.78,768084.0,75.9576,75.9862,75.9386,75.9767,768084.0
2024-05-15 10:10:00,79.78,79.79,79.74,79.79,74564.0,75.9767,75.9862,75.9386,75.9862,74564.0
2024-05-15 10:20:00,79.79,79.83,79.79,79.81,776113.0,75.9862,76.0243,75.9862,76.0052,776113.0
2024-05-15 10:30:00,79.81,79.87,79.81,79.84,115744.0,76.0052,76.0624,76.0052,76.0338,115744.0
2024-05-15 10:40:00,79.84,79.86,79.81,79.84,429983.0,76.0338,76.0528,76.0052,76.0338,429983.0
2024-05-15 10:50:00,79.84,79.84,79.81,79.84,85044.0,76.0338,76.0338,76.0052,76.0338,85044.0
2024-05-15 11:00:00,79.84,79.89,79.84,79.88,73993.0,76.0338,76.0814,76.0338,76.0719,73993.0
2024-05-15 11:10:00,79.88,79.91,79.86,79.9,53619.0,76.0719,76.1005,76.0528,76.0909,53619.0
2024-05-15 11:20:00,79.9,79.91,79.88,79.91,47066.0,76.0909,76.1005,76.0719,76.1005,47066.0
2024-05-15 11:30:00,79.91,79.92,79.89,79.89,43568.0,76.1005,76.11,76.0814,76.0814,43568.0
2024-05-15 11:40:00,79.9,79.91,79.87,79.88,41759.0,76.0909,76.1005,76.0624,76.0719,41759.0
2024-05-15 11:50:00,79.88,79.89,79.87,79.89,51419.0,76.0719,76.0814,76.0624,76.0814,51419.0
2024-05-15 12:00:00,79.88,79.89,79.86,79.89,138724.0,76.0719,76.0814,76.0528,76.0814,138724.0
2024-05-15 12:10:00,79.89,79.91,79.88,79.91,48703.0,76.0814,76.1005,76.0719,76.1005,48703.0
2024-05-15 12:20:00,79.9,79.93,79.9,79.93,46680.0,76.0909,76.1195,76.0909,76.1195,46680.0
2024-05-15 12:30:00,79.92,79.96,79.92,79.95,45550.0,76.11,76.1481,76.11,76.1385,45550.0
2024-05-15 12:40:00,79.95,79.99,79.95,79.98,695865.0,76.1385,76.1766,76.1385,76.1671,695865.0
2024-05-15 12:50:00,79.98,80.0,79.94,79.99,613953.0,76.1671,76.1862,76.129,76.1766,613953.0
2024-05-15 13:00:00,80.0,80.0,79.98,79.99,51437.0,76.1862,76.1862,76.1671,76.1766,51437.0
2024-05-15 13:10:00,79.99,80.01,79.99,80.01,176279.0,76.1766,76.1957,76.1766,76.1957,176279.0
2024-05-15 13:20:00,80.0,80.01,79.98,80.0,795813.0,76.1862,76.1957,76.1671,76.1862,795813.0
2024-05-15 13:30:00,80.0,80.01,79.98,80.01,161637.0,76.1862,76.1957,76.1671,76.1957,161637.0
2024-05-15 13:40:00,80.01,80.01,79.98,80.0,197988.0,76.1957,76.1957,76.1671,76.1862,197988.0
2024-05-15 13:50:00,80.0,80.0,79.98,79.98,130137.0,76.1862,76.1862,76.1671,76.1671,130137.0
2024-05-15 14:00:00,79.98,79.99,79.95,79.97,123379.0,76.1671,76.1766,76.1385,76.1576,123379.0
2024-05-15 14:10:00,79.97,79.98,79.94,79.95,96504.0,76.1576,76.1671,76.129,76.1385,96504.0
2024-05-15 14:20:00,79.95,79.96,79.94,79.96,73411.0,76.1385,76.1481,76.129,76.1481,73411.0
2024-05-15 14:30:00,79.95,79.96,79.93,79.93,108149.0,76.1385,76.1481,76.1195,76.1195,108149.0
2024-05-15 14:40:00,79.94,79.94,79.91,79.92,788788.0,76.129,76.129,76.1005,76.11,788788.0
2024-05-15 14:50:00,79.92,79.93,79.9,79.93,567103.0,76.11,76.1195,76.0909,76.1195,567103.0
2024-05-15 15:00:00,79.92,79.95,79.92,79.93,132924.0,76.11,76.1385,76.11,76.1195,132924.0
2024-05-15 15:10:00,79.93,79.94,79.92,79.92,126724.0,76.1195,76.129,76.11,76.11,126724.0
2024-05-15 15:20:00,79.92,79.93,79.89,79.91,206446.0,76.11,76.1195,76.0814,76.1005,206446.0
2024-05-15 15:30:00,79.91,79.91,79.89,79.9,61773.0,76.1005,76.1005,76.0814,76.0909,61773.0
2024-05-15 15:40:00,79.9,79.92,79.89,79.92,105554.0,76.0909,76.11,76.0814,76.11,105554.0
2024-05-15 15:50:00,79.91,79.97,79.91,79.94,1233499.0,76.1005,76.1576,76.1005,76.129,1233499.0
2024-05-16 09:30:00,80.0,80.02,79.92,79.92,190597.0,76.1862,76.2052,76.11,76.11,190597.0
2024-05-16 09:40:00,79.92,79.95,79.88,79.89,1130760.0,76.11,76.1385,76.0719,76.0814,1130760.0
2024-05-16 09:50:00,79.89,79.9,79.85,79.87,110005.0,76.0814,76.0909,76.0433,76.0624,110005.0
2024-05-16 10:00:00,79.87,79.9,79.86,79.89,70743.0,76.0624,76.0909,76.0528,76.0814,70743.0
2024-05-16 10:10:00,79.89,79.93,79.88,79.92,31185.0,76.0814,76.1195,76.0719,76.11,31185.0
2024-05-16 10:20:00,79.92,79.98,79.91,79.98,65343.0,76.11,76.1671,76.1005,76.1671,65343.0
2024-05-16 10:30:00,79.97,79.98,79.93,79.94,43358.0,76.1576,76.1671,76.1195,76.129,43358.0
2024-05-16 10:40:00,79.94,79.96,79.93,79.95,35528.0,76.129,76.1481,76.1195,76.1385,35528.0
2024-05-16 10:50:00,79.96,79.97,79.95,79.97,64230.0,76.1481,76.1576,76.1385,76.1576,64230.0
2024-05-16 11:00:00,79.97,79.97,79.94,79.96,54816.0,76.1576,76.1576,76.129,76.1481,54816.0
2024-05-16 11:10:00,79.96,79.96,79.93,79.94,58704.0,76.1481,76.1481,76.1195,76.129,58704.0
2024-05-16 11:20:00,79.94,79.94,79.92,79.94,55960.0,76.129,76.129,76.11,76.129,55960.0
2024-05-16 11:30:00,79.93,79.94,79.92,79.93,85511.0,76.1195,76.129,76.11,76.1195,85511.0
2024-05-16 11:40:00,79.93,79.95,79.92,79.92,69023.0,76.1195,76.1385,76.11,76.11,69023.0
2024-05-16 11:50:00,79.93,79.93,79.91,79.91,53468.0,76.1195,76.1195,76.1005,76.1005,53468.0
2024-05-16 12:00:00,79.91,79.92,79.88,79.89,72972.0,76.1005,76.11,76.0719,76.0814,72972.0
2024-05-16 12:10:00,79.89,79.91,79.88,79.89,43012.0,76.0814,76.1005,76.0719,76.0814,43012.0
2024-05-16 12:20:00,79.89,79.9,79.87,79.88,86991.0,76.0814,76.0909,76.0624,76.0719,86991.0
2024-05-16 12:30:00,79.88,79.9,79.87,79.9,78504.0,76.0719,76.0909,76.0624,76.0909,78504.0
2024-05-16 12:40:00,79.9,79.91,79.89,79.89,92795.0,76.0909,76.1005,76.0814,76.0814,92795.0
2024-05-16 12:50:00,79.9,79.9,79.89,79.9,23929.0,76.0909,76.0909,76.0814,76.0909,23929.0
2024-05-16 13:00:00,79.9,79.9,79.88,79.9,21921.0,76.0909,76.0909,76.0719,76.0909,21921.0
2024-05-16 13:10:00,79.9,79.9,79.89,79.89,23570.0,76.0909,76.0909,76.0814,76.0814,23570.0
2024-05-16 13:20:00,79.9,79.9,79.86,79.9,35757.0,76.0909,76.0909,76.0528,76.0909,35757.0
2024-05-16 13:30:00,79.9,79.9,79.88,79.89,33934.0,76.0909,76.0909,76.0719,76.0814,33934.0
2024-05-16 13:40:00,79.89,79.89,79.87,79.88,19079.0,76.0814,76.0814,76.0624,76.0719,19079.0
2024-05-16 13:50:00,79.87,79.89,79.87,79.89,48358.0,76.0624,76.0814,76.0624,76.0814,48358.0
2024-05-16 14:00:00,79.89,79.9,79.87,79.88,541198.0,76.0814,76.0909,76.0624,76.0719,541198.0
2024-05-16 14:10:00,79.88,79.88,79.84,79.86,65637.0,76.0719,76.0719,76.0338,76.0528,65637.0
2024-05-16 14:20:00,79.87,79.87,79.86,79.86,81466.0,76.0624,76.0624,76.0528,76.0528,81466.0
2024-05-16 14:30:00,79.87,79.87,79.84,79.84,302034.0,76.0624,76.0624,76.0338,76.0338,302034.0
2024-05-16 14:40:00,79.84,79.86,79.84,79.86,42805.0,76.0338,76.0528,76.0338,76.0528,42805.0
2024-05-16 14:50:00,79.86,79.86,79.84,79.86,276991.0,76.0528,76.0528,76.0338,76.0528,276991.0
2024-05-16 15:00:00,79.86,79.88,79.85,79.88,196402.0,76.0528,76.0719,76.0433,76.0719,196402.0
2024-05-16 15:10:00,79.88,79.88,79.87,79.88,89382.0,76.0719,76.0719,76.0624,76.0719,89382.0
2024-05-16 15:20:00,79.88,79.88,79.86,79.88,673509.0,76.0719,76.0719,76.0528,76.0719,673509.0
2024-05-16 15:30:00,79.88,79.89,79.85,79.85,340827.0,76.0719,76.0814,76.0433,76.0433,340827.0
2024-05-16 15:40:00,79.85,79.87,79.85,79.86,336898.0,76.0433,76.0624,76.0433,76.0528,336898.0
2024-05-16 15:50:00,79.86,79.88,79.84,79.87,657740.0,76.0528,76.0719,76.0338,76.0624,657740.0
2024-05-17 09:30:00,79.73,79.81,79.73,79.76,85830.0,75.929,76.0052,75.929,75.9576,85830.0
2024-05-17 09:40:00,79.77,79.81,79.75,79.8,138667.0,75.9671,76.0052,75.9481,75.9957,138667.0
2024-05-17 09:50:00,79.8,79.81,79.79,79.81,48938.0,75.9957,76.0052,75.9862,76.0052,48938.0
2024-05-17 10:00:00,79.81,79.85,79.8,79.84,96946.0,76.0052,76.0433,75.9957,76.0338,96946.0
2024-05-17 10:10:00,79.84,79.85,79.82,79.83,174458.0,76.0338,76.0433,76.0147,76.0243,174458.0
2024-05-17 10:20:00,79.83,79.85,79.82,79.85,206944.0,76.0243,76.0433,76.0147,76.0433,206944.0
2024-05-17 10:30:00,79.84,79.87,79.84,79.84,180676.0,76.0338,76.0624,76.0338,76.0338,180676.0
2024-05-17 10:40:00,79.85,79.86,79.84,79.86,79142.0,76.0433,76.0528,76.0338,76.0528,79142.0
2024-05-17 10:50:00,79.86,79.89,79.85,79.89,82910.0,76.0528,76.0814,76.0433,76.0814,82910.0
2024-05-17 11:00:00,79.89,79.89,79.84,79.85,122407.0,76.0814,76.0814,76.0338,76.0433,122407.0
2024-05-17 11:10:00,79.85,79.86,79.82,79.83,103478.0,76.0433,76.0528,76.0147,76.0243,103478.0
2024-05-17 11:20:00,79.83,79.83,79.79,79.8,139768.0,76.0243,76.0243,75.9862,75.9957,139768.0
2024-05-17 11:30:00,79.8,79.8,79.77,79.8,109161.0,75.9957,75.9957,75.9671,75.9957,109161.0
2024-05-17 11:40:00,79.8,79.81,79.79,79.81,75001.0,75.9957,76.0052,75.9862,76.0052,75001.0
2024-05-17 11:50:00,79.81,79.81,79.79,79.8,217849.0,76.0052,76.0052,75.9862,75.9957,217849.0
2024-05-17 12:00:00,79.8,79.81,79.79,79.8,49392.0,75.9957,76.0052,75.9862,75.9957,49392.0
2024-05-17 12:10:00,79.8,79.8,79.79,79.8,75057.0,75.9957,75.9957,75.9862,75.9957,75057.0
2024-05-17 12:20:00,79.8,79.8,79.78,79.79,89052.0,75.9957,75.9957,75.9767,75.9862,89052.0
2024-05-17 12:30:00,79.79,79.8,79.78,79.79,58360.0,75.9862,75.9957,75.9767,75.9862,58360.0
2024-05-17 12:40:00,79.79,79.79,79.76,79.77,92479.0,75.9862,75.9862,75.9576,75.9671,92479.0
2024-05-17 12:50:00,79.77,79.77,79.74,79.74,148976.0,75.9671,75.9671,75.9386,75.9386,148976.0
2024-05-17 13:00:00,79.75,79.77,79.74,79.77,75724.0,75.9481,75.9671,75.9386,75.9671,75724.0
2024-05-17 13:10:00,79.77,79.77,79.74,79.75,1090767.0,75.9671,75.9671,75.9386,75.9481,1090767.0
2024-05-17 13:20:00,79.75,79.77,79.74,79.76,76254.0,75.9481,75.9671,75.9386,75.9576,76254.0
2024-05-17 13:30:00,79.76,79.76,79.74,79.76,43331.0,75.9576,75.9576,75.9386,75.9576,43331.0
2024-05-17 13:40:00,79.76,79.77,79.75,79.77,52101.0,75.9576,75.9671,75.9481,75.9671,52101.0
2024-05-17 13:50:00,79.77,79.77,79.75,79.76,35105.0,75.9671,75.9671,75.9481,75.9576,35105.0
2024-05-17 14:00:00,79.75,79.77,79.75,79.77,40954.0,75.9481,75.9671,75.9481,75.9671,40954.0
2024-05-17 14:10:00,79.76,79.77,79.75,79.76,43832.0,75.9576,75.9671,75.9481,75.9576,43832.0
2024-05-17 14:20:00,79.76,79.76,79.73,79.75,89263.0,75.9576,75.9576,75.929,75.9481,89263.0
2024-05-17 14:30:00,79.76,79.76,79.74,79.74,67224.0,75.9576,75.9576,75.9386,75.9386,67224.0
2024-05-17 14:40:00,79.74,79.76,79.74,79.75,63455.0,75.9386,75.9576,75.9386,75.9481,63455.0
2024-05-17 14:50:00,79.74,79.76,79.74,79.75,56295.0,75.9386,75.9576,75.9386,75.9481,56295.0
2024-05-17 15:00:00,79.75,79.76,79.75,79.75,50369.0,75.9481,75.9576,75.9481,75.9481,50369.0
2024-05-17 15:10:00,79.76,79.76,79.74,79.74,79909.0,75.9576,75.9576,75.9386,75.9386,79909.0
2024-05-17 15:20:00,79.74,79.75,79.73,79.75,86329.0,75.9386,75.9481,75.929,75.9481,86329.0
2024-05-17 15:30:00,79.75,79.77,79.74,79.76,88342.0,75.9481,75.9671,75.9386,75.9576,88342.0
2024-05-17 15:40:00,79.77,79.77,79.75,79.76,170877.0,75.9671,75.9671,75.9481,75.9576,170877.0
2024-05-17 15:50:00,79.76,79.77,79.75,79.77,302314.0,75.9576,75.9671,75.9481,75.9671,302314.0
2024-05-20 09:30:00,79.65,79.71,79.65,79.69,77107.0,75.8528,75.91,75.8528,75.8909,77107.0
2024-05-20 09:40:00,79.68,79.71,79.67,79.71,14240.0,75.8814,75.91,75.8719,75.91,14240.0
2024-05-20 09:50:00,79.71,79.75,79.71,79.74,65174.0,75.91,75.9481,75.91,75.9386,65174.0
2024-05-20 10:00:00,79.75,79.75,79.7,79.71,114814.0,75.9481,75.9481,75.9005,75.91,114814.0
2024-05-20 10:10:00,79.72,79.72,79.68,79.69,36034.0,75.9195,75.9195,75.8814,75.8909,36034.0
2024-05-20 10:20:00,79.69,79.7,79.68,79.7,61481.0,75.8909,75.9005,75.8814,75.9005,61481.0
2024-05-20 10:30:00,79.7,79.71,79.69,79.7,50899.0,75.9005,75.91,75.8909,75.9005,50899.0
2024-05-20 10:40:00,79.7,79.72,79.69,79.7,561606.0,75.9005,75.9195,75.8909,75.9005,561606.0
2024-05-20 10:50:00,79.7,79.72,79.68,79.7,74779.0,75.9005,75.9195,75.8814,75.9005,74779.0
2024-05-20 11:00:00,79.71,79.72,79.68,79.69,160927.0,75.91,75.9195,75.8814,75.8909,160927.0
2024-05-20 11:10:00,79.69,79.7,79.67,79.7,53240.0,75.8909,75.9005,75.8719,75.9005,53240.0
2024-05-20 11:20:00,79.7,79.7,79.69,79.7,36051.0,75.9005,75.9005,75.8909,75.9005,36051.0
2024-05-20 11:30:00,79.7,79.71,79.69,79.7,55987.0,75.9005,75.91,75.8909,75.9005,55987.0
2024-05-20 11:40:00,79.7,79.7,79.68,79.69,36040.0,75.9005,75.9005,75.8814,75.8909,36040.0
2024-05-20 11:50:00,79.69,79.7,79.68,79.7,50565.0,75.8909,75.9005,75.8814,75.9005,50565.0
2024-05-20 12:00:00,79.7,79.71,79.69,79.71,34495.0,75.9005,75.91,75.8909,75.91,34495.0
2024-05-20 12:10:00,79.7,79.71,79.69,79.7,32863.0,75.9005,75.91,75.8909,75.9005,32863.0
2024-05-20 12:20:00,79.69,79.7,79.69,79.69,22692.0,75.8909,75.9005,75.8909,75.8909,22692.0
2024-05-20 12:30:00,79.69,79.7,79.67,79.69,94028.0,75.8909,75.9005,75.8719,75.8909,94028.0
2024-05-20 12:40:00,79.69,79.71,79.68,79.7,381552.0,75.8909,75.91,75.8814,75.9005,381552.0
2024-05-20 12:50:00,79.7,79.72,79.69,79.71,349067.0,75.9005,75.9195,75.8909,75.91,349067.0
2024-05-20 13:00:00,79.71,79.73,79.71,79.73,192405.0,75.91,75.929,75.91,75.929,192405.0
2024-05-20 13:10:00,79.73,79.73,79.7,79.72,110458.0,75.929,75.929,75.9005,75.9195,110458.0
2024-05-20 13:20:00,79.71,79.72,79.71,79.72,43518.0,75.91,75.9195,75.91,75.9195,43518.0
2024-05-20 13:30:00,79.72,79.74,79.71,79.73,52322.0,75.9195,75.9386,75.91,75.929,52322.0
2024-05-20 13:40:00,79.73,79.74,79.72,79.73,56053.0,75.929,75.9386,75.9195,75.929,56053.0
2024-05-20 13:50:00,79.73,79.74,79.72,79.73,50736.0,75.929,75.9386,75.9195,75.929,50736.0
2024-05-20 14:00:00,79.73,79.74,79.7,79.72,80729.0,75.929,75.9386,75.9005,75.9195,80729.0
2024-05-20 14:10:00,79.72,79.74,79.71,79.73,55256.0,75.9195,75.9386,75.91,75.929,55256.0
2024-05-20 14:20:00,79.73,79.75,79.73,79.74,54772.0,75.929,75.9481,75.929,75.9386,54772.0
2024-05-20 14:30:00,79.73,79.75,79.71,79.71,47411.0,75.929,75.9481,75.91,75.91,47411.0
2024-05-20 14:40:00,79.72,79.73,79.71,79.72,294895.0,75.9195,75.929,75.91,75.9195,294895.0
2024-05-20 14:50:00,79.72,79.72,79.71,79.72,60516.0,75.9195,75.9195,75.91,75.9195,60516.0
2024-05-20 15:00:00,79.71,79.72,79.7,79.71,81574.0,75.91,75.9195,75.9005,75.91,81574.0
2024-05-20 15:10:00,79.71,79.73,79.7,79.72,168510.0,75.91,75.929,75.9005,75.9195,168510.0
2024-05-20 15:20:00,79.72,79.72,79.69,79.69,64216.0,75.9195,75.9195,75.8909,75.8909,64216.0
2024-05-20 15:30:00,79.7,79.7,79.68,79.69,122219.0,75.9005,75.9005,75.8814,75.8909,122219.0
2024-05-20 15:40:00,79.69,79.7,79.68,79.69,118949.0,75.8909,75.9005,75.8814,75.8909,118949.0
2024-05-20 15:50:00,79.68,79.71,79.68,79.7,366370.0,75.8814,75.91,75.8814,75.9005,366370.0
2024-05-21 09:30:00,79.81,79.87,79.81,79.83,399922.0,76.0052,76.0624,76.0052,76.0243,399922.0
2024-05-21 09:40:00,79.84,79.84,79.8,79.83,53851.0,76.0338,76.0338,75.9957,76.0243,53851.0
2024-05-21 09:50:00,79.83,79.89,79.83,79.86,38364.0,76.0243,76.0814,76.0243,76.0528,38364.0
2024-05-21 10:00:00,79.87,79.88,79.84,79.86,67245.0,76.0624,76.0719,76.0338,76.0528,67245.0
2024-05-21 10:10:00,79.86,79.87,79.82,79.83,52260.0,76.0528,76.0624,76.0147,76.0243,52260.0
2024-05-21 10:20:00,79.83,79.83,79.79,79.82,88442.0,76.0243,76.0243,75.9862,76.0147,88442.0
2024-05-21 10:30:00,79.82,79.84,79.82,79.83,38976.0,76.0147,76.0338,76.0147,76.0243,38976.0
2024-05-21 10:40:00,79.83,79.84,79.82,79.84,77447.0,76.0243,76.0338,76.0147,76.0338,77447.0
2024-05-21 10:50:00,79.84,79.85,79.8,79.81,106876.0,76.0338,76.0433,75.9957,76.0052,106876.0
2024-05-21 11:00:00,79.81,79.81,79.79,79.81,24757.0,76.0052,76.0052,75.9862,76.0052,24757.0
2024-05-21 11:10:00,79.81,79.83,79.8,79.82,49917.0,76.0052,76.0243,75.9957,76.0147,49917.0
2024-05-21 11:20:00,79.82,79.84,79.8,79.82,78623.0,76.0147,76.0338,75.9957,76.0147,78623.0
2024-05-21 11:30:00,79.81,79.82,79.81,79.82,21137.0,76.0052,76.0147,76.0052,76.0147,21137.0
2024-05-21 11:40:00,79.82,79.83,79.8,79.81,29469.0,76.0147,76.0243,75.9957,76.0052,29469.0
2024-05-21 11:50:00,79.81,79.85,79.81,79.84,29791.0,76.0052,76.0433,76.0052,76.0338,29791.0
2024-05-21 12:00:00,79.84,79.85,79.82,79.83,42802.0,76.0338,76.0433,76.0147,76.0243,42802.0
2024-05-21 12:10:00,79.83,79.84,79.82,79.83,50666.0,76.0243,76.0338,76.0147,76.0243,50666.0
2024-05-21 12:20:00,79.83,79.83,79.81,79.83,36718.0,76.0243,76.0243,76.0052,76.0243,36718.0
2024-05-21 12:30:00,79.83,79.83,79.82,79.82,8388.0,76.0243,76.0243,76.0147,76.0147,8388.0
2024-05-21 12:40:00,79.82,79.86,79.82,79.86,39208.0,76.0147,76.0528,76.0147,76.0528,39208.0
2024-05-21 12:50:00,79.86,79.86,79.84,79.85,11010.0,76.0528,76.0528,76.0338,76.0433,11010.0
2024-05-21 13:00:00,79.84,79.85,79.83,79.84,15443.0,76.0338,76.0433,76.0243,76.0338,15443.0
2024-05-21 13:10:00,79.84,79.84,79.81,79.82,19304.0,76.0338,76.0338,76.0052,76.0147,19304.0
2024-05-21 13:20:00,79.82,79.83,79.82,79.83,26253.0,76.0147,76.0243,76.0147,76.0243,26253.0
2024-05-21 13:30:00,79.82,79.83,79.8,79.82,26926.0,76.0147,76.0243,75.9957,76.0147,26926.0
2024-05-21 13:40:00,79.82,79.83,79.81,79.83,67438.0,76.0147,76.0243,76.0052,76.0243,67438.0
2024-05-21 13:50:00,79.82,79.84,79.82,79.83,48107.0,76.0147,76.0338,76.0147,76.0243,48107.0
2024-05-21 14:00:00,79.83,79.83,79.81,79.83,32003.0,76.0243,76.0243,76.0052,76.0243,32003.0
2024-05-21 14:10:00,79.83,79.83,79.81,79.82,140541.0,76.0243,76.0243,76.0052,76.0147,140541.0
2024-05-21 14:20:00,79.82,79.83,79.81,79.83,42203.0,76.0147,76.0243,76.0052,76.0243,42203.0
2024-05-21 14:30:00,79.83,79.83,79.81,79.81,45768.0,76.0243,76.0243,76.0052,76.0052,45768.0
2024-05-21 14:40:00,79.81,79.82,79.8,79.8,62574.0,76.0052,76.0147,75.9957,75.9957,62574.0
2024-05-21 14:50:00,79.8,79.81,79.79,79.8,79527.0,75.9957,76.0052,75.9862,75.9957,79527.0
2024-05-21 15:00:00,79.79,79.8,79.77,79.8,116122.0,75.9862,75.9957,75.9671,75.9957,116122.0
2024-05-21 15:10:00,79.8,79.82,79.79,79.82,109727.0,75.9957,76.0147,75.9862,76.0147,109727.0
2024-05-21 15:20:00,79.81,79.82,79.8,79.8,93132.0,76.0052,76.0147,75.9957,75.9957,93132.0
2024-05-21 15:30:00,79.81,79.82,79.8,79.81,72499.0,76.0052,76.0147,75.9957,76.0052,72499.0
2024-05-21 15:40:00,79.81,79.82,79.81,79.81,71427.0,76.0052,76.0147,76.0052,76.0052,71427.0
2024-05-21 15:50:00,79.81,79.82,79.8,79.81,144431.0,76.0052,76.0147,75.9957,76.0052,144431.0
2024-05-22 09:30:00,79.67,79.67,79.61,79.65,63190.0,75.8719,75.8719,75.8148,75.8528,63190.0
2024-05-22 09:40:00,79.65,79.7,79.65,79.69,33152.0,75.8528,75.9005,75.8528,75.8909,33152.0
2024-05-22 09:50:00,79.69,79.71,79.68,79.69,25300.0,75.8909,75.91,75.8814,75.8909,25300.0
2024-05-22 10:00:00,79.69,79.71,79.65,79.67,22918.0,75.8909,75.91,75.8528,75.8719,22918.0
2024-05-22 10:10:00,79.67,79.71,79.66,79.7,26092.0,75.8719,75.91,75.8624,75.9005,26092.0
2024-05-22 10:20:00,79.7,79.72,79.68,79.72,60639.0,75.9005,75.9195,75.8814,75.9195,60639.0
2024-05-22 10:30:00,79.71,79.72,79.69,79.7,26215.0,75.91,75.9195,75.8909,75.9005,26215.0
2024-05-22 10:40:00,79.7,79.73,79.69,79.73,69709.0,75.9005,75.929,75.8909,75.929,69709.0
2024-05-22 10:50:00,79.73,79.77,79.72,79.77,40191.0,75.929,75.9671,75.9195,75.9671,40191.0
2024-05-22 11:00:00,79.77,79.78,79.75,79.76,84460.0,75.9671,75.9767,75.9481,75.9576,84460.0
2024-05-22 11:10:00,79.76,79.76,79.74,79.75,41652.0,75.9576,75.9576,75.9386,75.9481,41652.0
2024-05-22 11:20:00,79.75,79.75,79.72,79.73,37132.0,75.9481,75.9481,75.9195,75.929,37132.0
2024-05-22 11:30:00,79.74,79.74,79.72,79.72,134379.0,75.9386,75.9386,75.9195,75.9195,134379.0
2024-05-22 11:40:00,79.73,79.74,79.71,79.73,1024534.0,75.929,75.9386,75.91,75.929,1024534.0
2024-05-22 11:50:00,79.72,79.75,79.71,79.74,30779.0,75.9195,75.9481,75.91,75.9386,30779.0
2024-05-22 12:00:00,79.74,79.76,79.73,79.75,64538.0,75.9386,75.9576,75.929,75.9481,64538.0
2024-05-22 12:10:00,79.74,79.75,79.73,79.74,111655.0,75.9386,75.9481,75.929,75.9386,111655.0
2024-05-22 12:20:00,79.75,79.75,79.73,79.73,35926.0,75.9481,75.9481,75.929,75.929,35926.0
2024-05-22 12:30:00,79.73,79.74,79.73,79.73,8632.0,75.929,75.9386,75.929,75.929,8632.0
2024-05-22 12:40:00,79.73,79.74,79.72,79.73,33393.0,75.929,75.9386,75.9195,75.929,33393.0
2024-05-22 12:50:00,79.73,79.76,79.72,79.73,26845.0,75.929,75.9576,75.9195,75.929,26845.0
2024-05-22 13:00:00,79.73,79.76,79.72,79.75,40230.0,75.929,75.9576,75.9195,75.9481,40230.0
2024-05-22 13:10:00,79.74,79.75,79.73,79.74,42295.0,75.9386,75.9481,75.929,75.9386,42295.0
2024-05-22 13:20:00,79.73,79.74,79.71,79.72,22103.0,75.929,75.9386,75.91,75.9195,22103.0
2024-05-22 13:30:00,79.72,79.72,79.67,79.69,38789.0,75.9195,75.9195,75.8719,75.8909,38789.0
2024-05-22 13:40:00,79.7,79.7,79.68,79.69,27708.0,75.9005,75.9005,75.8814,75.8909,27708.0
2024-05-22 13:50:00,79.7,79.74,79.7,79.72,42341.0,75.9005,75.9386,75.9005,75.9195,42341.0
2024-05-22 14:00:00,79.73,79.74,79.65,79.67,109459.0,75.929,75.9386,75.8528,75.8719,109459.0
2024-05-22 14:10:00,79.67,79.67,79.63,79.65,48635.0,75.8719,75.8719,75.8338,75.8528,48635.0
2024-05-22 14:20:00,79.66,79.67,79.64,79.65,62107.0,75.8624,75.8719,75.8433,75.8528,62107.0
2024-05-22 14:30:00,79.65,79.66,79.64,79.65,169626.0,75.8528,75.8624,75.8433,75.8528,169626.0
2024-05-22 14:40:00,79.66,79.66,79.65,79.66,27892.0,75.8624,75.8624,75.8528,75.8624,27892.0
2024-05-22 14:50:00,79.66,79.66,79.64,79.65,55626.0,75.8624,75.8624,75.8433,75.8528,55626.0
2024-05-22 15:00:00,79.65,79.67,79.64,79.67,38556.0,75.8528,75.8719,75.8433,75.8719,38556.0
2024-05-22 15:10:00,79.67,79.67,79.65,79.66,91690.0,75.8719,75.8719,75.8528,75.8624,91690.0
2024-05-22 15:20:00,79.66,79.66,79.65,79.66,178584.0,75.8624,75.8624,75.8528,75.8624,178584.0
2024-05-22 15:30:00,79.66,79.67,79.65,79.67,73656.0,75.8624,75.8719,75.8528,75.8719,73656.0
2024-05-22 15:40:00,79.67,79.68,79.65,79.66,81002.0,75.8719,75.8814,75.8528,75.8624,81002.0
2024-05-22 15:50:00,79.66,79.69,79.65,79.67,142297.0,75.8624,75.8909,75.8528,75.8719,142297.0
2024-05-23 09:30:00,79.79,79.79,79.69,79.7,608860.0,75.9862,75.9862,75.8909,75.9005,608860.0
2024-05-23 09:40:00,79.7,79.71,79.46,79.48,292282.0,75.9005,75.91,75.6719,75.691,292282.0
2024-05-23 09:50:00,79.48,79.48,79.41,79.45,650738.0,75.691,75.691,75.6243,75.6624,650738.0
2024-05-23 10:00:00,79.45,79.49,79.45,79.46,98539.0,75.6624,75.7005,75.6624,75.6719,98539.0
2024-05-23 10:10:00,79.46,79.46,79.38,79.39,84941.0,75.6719,75.6719,75.5957,75.6052,84941.0
2024-05-23 10:20:00,79.39,79.39,79.33,79.36,137679.0,75.6052,75.6052,75.5481,75.5767,137679.0
2024-05-23 10:30:00,79.36,79.39,79.34,79.39,215343.0,75.5767,75.6052,75.5576,75.6052,215343.0
2024-05-23 10:40:00,79.39,79.4,79.36,79.38,143643.0,75.6052,75.6148,75.5767,75.5957,143643.0
2024-05-23 10:50:00,79.38,79.39,79.36,79.38,179874.0,75.5957,75.6052,75.5767,75.5957,179874.0
2024-05-23 11:00:00,79.38,79.38,79.34,79.36,92613.0,75.5957,75.5957,75.5576,75.5767,92613.0
2024-05-23 11:10:00,79.36,79.39,79.34,79.38,73537.0,75.5767,75.6052,75.5576,75.5957,73537.0
2024-05-23 11:20:00,79.39,79.39,79.34,79.36,114821.0,75.6052,75.6052,75.5576,75.5767,114821.0
2024-05-23 11:30:00,79.36,79.4,79.35,79.4,76949.0,75.5767,75.6148,75.5672,75.6148,76949.0
2024-05-23 11:40:00,79.4,79.41,79.38,79.41,62857.0,75.6148,75.6243,75.5957,75.6243,62857.0
2024-05-23 11:50:00,79.41,79.41,79.39,79.39,88425.0,75.6243,75.6243,75.6052,75.6052,88425.0
2024-05-23 12:00:00,79.39,79.44,79.39,79.42,85222.0,75.6052,75.6529,75.6052,75.6338,85222.0
2024-05-23 12:10:00,79.42,79.42,79.4,79.42,111260.0,75.6338,75.6338,75.6148,75.6338,111260.0
2024-05-23 12:20:00,79.42,79.42,79.41,79.42,71393.0,75.6338,75.6338,75.6243,75.6338,71393.0
2024-05-23 12:30:00,79.42,79.44,79.4,79.44,127100.0,75.6338,75.6529,75.6148,75.6529,127100.0
2024-05-23 12:40:00,79.43,79.44,79.41,79.42,837410.0,75.6433,75.6529,75.6243,75.6338,837410.0
2024-05-23 12:50:00,79.42,79.44,79.41,79.42,253420.0,75.6338,75.6529,75.6243,75.6338,253420.0
2024-05-23 13:00:00,79.42,79.43,79.38,79.4,101157.0,75.6338,75.6433,75.5957,75.6148,101157.0
2024-05-23 13:10:00,79.4,79.44,79.39,79.44,154071.0,75.6148,75.6529,75.6052,75.6529,154071.0
2024-05-23 13:20:00,79.43,79.44,79.43,79.44,172807.0,75.6433,75.6529,75.6433,75.6529,172807.0
2024-05-23 13:30:00,79.44,79.45,79.41,79.42,133923.0,75.6529,75.6624,75.6243,75.6338,133923.0
2024-05-23 13:40:00,79.42,79.44,79.4,79.42,61902.0,75.6338,75.6529,75.6148,75.6338,61902.0
2024-05-23 13:50:00,79.42,79.43,79.41,79.43,40343.0,75.6338,75.6433,75.6243,75.6433,40343.0
2024-05-23 14:00:00,79.43,79.45,79.42,79.44,56150.0,75.6433,75.6624,75.6338,75.6529,56150.0
2024-05-23 14:10:00,79.44,79.47,79.43,79.45,88866.0,75.6529,75.6814,75.6433,75.6624,88866.0
2024-05-23 14:20:00,79.45,79.47,79.44,79.45,101682.0,75.6624,75.6814,75.6529,75.6624,101682.0
2024-05-23 14:30:00,79.45,79.46,79.42,79.45,63365.0,75.6624,75.6719,75.6338,75.6624,63365.0
2024-05-23 14:40:00,79.45,79.45,79.41,79.41,239363.0,75.6624,75.6624,75.6243,75.6243,239363.0
2024-05-23 14:50:00,79.42,79.42,79.41,79.42,49649.0,75.6338,75.6338,75.6243,75.6338,49649.0
2024-05-23 15:00:00,79.42,79.43,79.41,79.42,161562.0,75.6338,75.6433,75.6243,75.6338,161562.0
2024-05-23 15:10:00,79.42,79.45,79.41,79.45,165231.0,75.6338,75.6624,75.6243,75.6624,165231.0
2024-05-23 15:20:00,79.45,79.45,79.43,79.43,157975.0,75.6624,75.6624,75.6433,75.6433,157975.0
2024-05-23 15:30:00,79.44,79.44,79.41,79.42,96424.0,75.6529,75.6529,75.6243,75.6338,96424.0
2024-05-23 15:40:00,79.42,79.42,79.4,79.42,120408.0,75.6338,75.6338,75.6148,75.6338,120408.0
2024-05-23 15:50:00,79.42,79.43,79.4,79.41,172166.0,75.6338,75.6433,75.6148,75.6243,172166.0
2024-05-24 09:30:00,79.39,79.43,79.37,79.37,88459.0,75.6052,75.6433,75.5862,75.5862,88459.0
2024-05-24 09:40:00,79.38,79.41,79.36,79.4,34284.0,75.5957,75.6243,75.5767,75.6148,34284.0
2024-05-24 09:50:00,79.39,79.45,79.39,79.44,85005.0,75.6052,75.6624,75.6052,75.6529,85005.0
2024-05-24 10:00:00,79.45,79.51,79.44,79.48,256847.0,75.6624,75.7195,75.6529,75.691,256847.0
2024-05-24 10:10:00,79.48,79.51,79.47,79.5,92918.0,75.691,75.7195,75.6814,75.71,92918.0
2024-05-24 10:20:00,79.5,79.51,79.48,79.49,40231.0,75.71,75.7195,75.691,75.7005,40231.0
2024-05-24 10:30:00,79.48,79.51,79.48,79.48,85103.0,75.691,75.7195,75.691,75.691,85103.0
2024-05-24 10:40:00,79.48,79.51,79.47,79.48,104290.0,75.691,75.7195,75.6814,75.691,104290.0
2024-05-24 10:50:00,79.48,79.5,79.47,79.5,75541.0,75.691,75.71,75.6814,75.71,75541.0
2024-05-24 11:00:00,79.49,79.52,79.48,79.51,42081.0,75.7005,75.729,75.691,75.7195,42081.0
2024-05-24 11:10:00,79.52,79.55,79.51,79.54,31280.0,75.729,75.7576,75.7195,75.7481,31280.0
2024-05-24 11:20:00,79.53,79.55,79.52,79.52,40086.0,75.7386,75.7576,75.729,75.729,40086.0
2024-05-24 11:30:00,79.53,79.53,79.49,79.5,33232.0,75.7386,75.7386,75.7005,75.71,33232.0
2024-05-24 11:40:00,79.49,79.5,79.46,79.46,71699.0,75.7005,75.71,75.6719,75.6719,71699.0
2024-05-24 11:50:00,79.47,79.49,79.46,79.48,54873.0,75.6814,75.7005,75.6719,75.691,54873.0
2024-05-24 12:00:00,79.48,79.5,79.48,79.5,320707.0,75.691,75.71,75.691,75.71,320707.0
2024-05-24 12:10:00,79.49,79.53,79.49,79.53,33287.0,75.7005,75.7386,75.7005,75.7386,33287.0
2024-05-24 12:20:00,79.53,79.54,79.52,79.52,29132.0,75.7386,75.7481,75.729,75.729,29132.0
2024-05-24 12:30:00,79.52,79.53,79.5,79.51,25740.0,75.729,75.7386,75.71,75.7195,25740.0
2024-05-24 12:40:00,79.51,79.51,79.49,79.51,25474.0,75.7195,75.7195,75.7005,75.7195,25474.0
2024-05-24 12:50:00,79.51,79.51,79.49,79.5,15862.0,75.7195,75.7195,75.7005,75.71,15862.0
2024-05-24 13:00:00,79.5,79.52,79.49,79.51,10711.0,75.71,75.729,75.7005,75.7195,10711.0
2024-05-24 13:10:00,79.51,79.53,79.51,79.52,21885.0,75.7195,75.7386,75.7195,75.729,21885.0
2024-05-24 13:20:00,79.52,79.55,79.52,79.53,34849.0,75.729,75.7576,75.729,75.7386,34849.0
2024-05-24 13:30:00,79.53,79.54,79.53,79.54,13664.0,75.7386,75.7481,75.7386,75.7481,13664.0
2024-05-24 13:40:00,79.54,79.54,79.53,79.54,23318.0,75.7481,75.7481,75.7386,75.7481,23318.0
2024-05-24 13:50:00,79.54,79.55,79.52,79.52,29532.0,75.7481,75.7576,75.729,75.729,29532.0
2024-05-24 14:00:00,79.53,79.56,79.52,79.56,34053.0,75.7386,75.7671,75.729,75.7671,34053.0
2024-05-24 14:10:00,79.55,79.57,79.54,79.56,33351.0,75.7576,75.7767,75.7481,75.7671,33351.0
2024-05-24 14:20:00,79.56,79.57,79.55,79.56,91095.0,75.7671,75.7767,75.7576,75.7671,91095.0
2024-05-24 14:30:00,79.55,79.56,79.54,79.54,37448.0,75.7576,75.7671,75.7481,75.7481,37448.0
2024-05-24 14:40:00,79.55,79.55,79.54,79.55,11755.0,75.7576,75.7576,75.7481,75.7576,11755.0
2024-05-24 14:50:00,79.55,79.55,79.54,79.55,21811.0,75.7576,75.7576,75.7481,75.7576,21811.0
2024-05-24 15:00:00,79.55,79.55,79.52,79.54,31381.0,75.7576,75.7576,75.729,75.7481,31381.0
2024-05-24 15:10:00,79.54,79.54,79.53,79.54,27156.0,75.7481,75.7481,75.7386,75.7481,27156.0
2024-05-24 15:20:00,79.53,79.54,79.53,79.54,30373.0,75.7386,75.7481,75.7386,75.7481,30373.0
2024-05-24 15:30:00,79.54,79.55,79.53,79.55,39727.0,75.7481,75.7576,75.7386,75.7576,39727.0
2024-05-24 15:40:00,79.55,79.55,79.54,79.54,33675.0,75.7576,75.7576,75.7481,75.7481,33675.0
2024-05-24 15:50:00,79.55,79.56,79.54,79.56,67838.0,75.7576,75.7671,75.7481,75.7671,67838.0
2024-05-28 09:30:00,79.68,79.68,79.6,79.62,167335.0,75.8814,75.8814,75.8052,75.8243,167335.0
2024-05-28 09:40:00,79.61,79.62,79.58,79.6,107587.0,75.8148,75.8243,75.7862,75.8052,107587.0
2024-05-28 09:50:00,79.61,79.62,79.55,79.56,98438.0,75.8148,75.8243,75.7576,75.7671,98438.0
2024-05-28 10:00:00,79.56,79.56,79.49,79.51,112310.0,75.7671,75.7671,75.7005,75.7195,112310.0
2024-05-28 10:10:00,79.52,79.53,79.5,79.51,68648.0,75.729,75.7386,75.71,75.7195,68648.0
2024-05-28 10:20:00,79.51,79.53,79.48,79.48,101553.0,75.7195,75.7386,75.691,75.691,101553.0
2024-05-28 10:30:00,79.48,79.5,79.48,79.48,76030.0,75.691,75.71,75.691,75.691,76030.0
2024-05-28 10:40:00,79.49,79.53,79.48,79.52,64692.0,75.7005,75.7386,75.691,75.729,64692.0
2024-05-28 10:50:00,79.52,79.53,79.51,79.53,97342.0,75.729,75.7386,75.7195,75.7386,97342.0
2024-05-28 11:00:00,79.53,79.53,79.5,79.51,68034.0,75.7386,75.7386,75.71,75.7195,68034.0
2024-05-28 11:10:00,79.51,79.51,79.48,79.5,82621.0,75.7195,75.7195,75.691,75.71,82621.0
2024-05-28 11:20:00,79.5,79.53,79.49,79.5,152031.0,75.71,75.7386,75.7005,75.71,152031.0
2024-05-28 11:30:00,79.49,79.52,79.43,79.45,117162.0,75.7005,75.729,75.6433,75.6624,117162.0
2024-05-28 11:40:00,79.45,79.47,79.44,79.45,66317.0,75.6624,75.6814,75.6529,75.6624,66317.0
2024-05-28 11:50:00,79.44,79.46,79.42,79.44,129661.0,75.6529,75.6719,75.6338,75.6529,129661.0
2024-05-28 12:00:00,79.44,79.46,79.43,79.44,101394.0,75.6529,75.6719,75.6433,75.6529,101394.0
2024-05-28 12:10:00,79.45,79.46,79.43,79.44,79464.0,75.6624,75.6719,75.6433,75.6529,79464.0
2024-05-28 12:20:00,79.43,79.44,79.42,79.43,618209.0,75.6433,75.6529,75.6338,75.6433,618209.0
2024-05-28 12:30:00,79.44,79.44,79.42,79.44,76828.0,75.6529,75.6529,75.6338,75.6529,76828.0
2024-05-28 12:40:00,79.43,79.44,79.4,79.41,406657.0,75.6433,75.6529,75.6148,75.6243,406657.0
2024-05-28 12:50:00,79.41,79.42,79.4,79.4,79404.0,75.6243,75.6338,75.6148,75.6148,79404.0
2024-05-28 13:00:00,79.4,79.41,79.34,79.36,333539.0,75.6148,75.6243,75.5576,75.5767,333539.0
2024-05-28 13:10:00,79.36,79.36,79.32,79.34,344079.0,75.5767,75.5767,75.5386,75.5576,344079.0
2024-05-28 13:20:00,79.34,79.34,79.3,79.31,107745.0,75.5576,75.5576,75.5195,75.5291,107745.0
2024-05-28 13:30:00,79.31,79.32,79.27,79.28,165610.0,75.5291,75.5386,75.491,75.5005,165610.0
2024-05-28 13:40:00,79.28,79.28,79.23,79.25,101109.0,75.5005,75.5005,75.4529,75.4719,101109.0
2024-05-28 13:50:00,79.25,79.25,79.23,79.23,55791.0,75.4719,75.4719,75.4529,75.4529,55791.0
2024-05-28 14:00:00,79.23,79.26,79.23,79.25,88206.0,75.4529,75.4814,75.4529,75.4719,88206.0
2024-05-28 14:10:00,79.24,79.27,79.24,79.25,95372.0,75.4624,75.491,75.4624,75.4719,95372.0
2024-05-28 14:20:00,79.25,79.26,79.23,79.25,111775.0,75.4719,75.4814,75.4529,75.4719,111775.0
2024-05-28 14:30:00,79.24,79.25,79.23,79.24,152565.0,75.4624,75.4719,75.4529,75.4624,152565.0
2024-05-28 14:40:00,79.25,79.25,79.22,79.23,69346.0,75.4719,75.4719,75.4433,75.4529,69346.0
2024-05-28 14:50:00,79.23,79.23,79.21,79.22,75630.0,75.4529,75.4529,75.4338,75.4433,75630.0
2024-05-28 15:00:00,79.22,79.24,79.22,79.23,54239.0,75.4433,75.4624,75.4433,75.4529,54239.0
2024-05-28 15:10:00,79.23,79.23,79.21,79.22,172083.0,75.4529,75.4529,75.4338,75.4433,172083.0
2024-05-28 15:20:00,79.22,79.23,79.21,79.21,2229643.0,75.4433,75.4529,75.4338,75.4338,2229643.0
2024-05-28 15:30:00,79.21,79.23,79.21,79.22,92865.0,75.4338,75.4529,75.4338,75.4433,92865.0
2024-05-28 15:40:00,79.22,79.22,79.2,79.2,153008.0,75.4433,75.4433,75.4243,75.4243,153008.0
2024-05-28 15:50:00,79.2,79.23,79.2,79.23,758891.0,75.4243,75.4529,75.4243,75.4529,758891.0
2024-05-29 09:30:00,79.07,79.07,78.98,79.02,166064.0,75.3005,75.3005,75.2148,75.2529,166064.0
2024-05-29 09:40:00,79.01,79.01,78.93,78.96,31098.0,75.2434,75.2434,75.1672,75.1957,31098.0
2024-05-29 09:50:00,78.97,79.01,78.96,79.01,242716.0,75.2053,75.2434,75.1957,75.2434,242716.0
2024-05-29 10:00:00,79.01,79.03,78.97,78.99,55554.0,75.2434,75.2624,75.2053,75.2243,55554.0
2024-05-29 10:10:00,78.98,79.0,78.96,79.0,119007.0,75.2148,75.2338,75.1957,75.2338,119007.0
2024-05-29 10:20:00,78.99,79.01,78.98,78.99,241725.0,75.2243,75.2434,75.2148,75.2243,241725.0
2024-05-29 10:30:00,78.99,79.0,78.99,78.99,37512.0,75.2243,75.2338,75.2243,75.2243,37512.0
2024-05-29 10:40:00,78.99,78.99,78.96,78.98,137204.0,75.2243,75.2243,75.1957,75.2148,137204.0
2024-05-29 10:50:00,78.98,78.99,78.92,78.95,614982.0,75.2148,75.2243,75.1576,75.1862,614982.0
2024-05-29 11:00:00,78.95,78.95,78.91,78.94,75918.0,75.1862,75.1862,75.1481,75.1767,75918.0
2024-05-29 11:10:00,78.94,78.95,78.91,78.94,105072.0,75.1767,75.1862,75.1481,75.1767,105072.0
2024-05-29 11:20:00,78.94,78.95,78.93,78.93,150791.0,75.1767,75.1862,75.1672,75.1672,150791.0
2024-05-29 11:30:00,78.93,78.94,78.92,78.94,67461.0,75.1672,75.1767,75.1576,75.1767,67461.0
2024-05-29 11:40:00,78.94,78.94,78.89,78.9,105489.0,75.1767,75.1767,75.1291,75.1386,105489.0
2024-05-29 11:50:00,78.9,78.93,78.89,78.91,136635.0,75.1386,75.1672,75.1291,75.1481,136635.0
2024-05-29 12:00:00,78.91,78.92,78.88,78.89,69871.0,75.1481,75.1576,75.1196,75.1291,69871.0
2024-05-29 12:10:00,78.9,78.91,78.89,78.91,295493.0,75.1386,75.1481,75.1291,75.1481,295493.0
2024-05-29 12:20:00,78.91,78.93,78.9,78.91,117619.0,75.1481,75.1672,75.1386,75.1481,117619.0
2024-05-29 12:30:00,78.91,78.91,78.89,78.9,59824.0,75.1481,75.1481,75.1291,75.1386,59824.0
2024-05-29 12:40:00,78.9,78.9,78.87,78.88,71128.0,75.1386,75.1386,75.11,75.1196,71128.0
2024-05-29 12:50:00,78.88,78.9,78.87,78.88,102788.0,75.1196,75.1386,75.11,75.1196,102788.0
2024-05-29 13:00:00,78.88,78.89,78.81,78.86,251790.0,75.1196,75.1291,75.0529,75.1005,251790.0
2024-05-29 13:10:00,78.86,78.87,78.83,78.86,68518.0,75.1005,75.11,75.0719,75.1005,68518.0
2024-05-29 13:20:00,78.87,78.91,78.86,78.9,1104233.0,75.11,75.1481,75.1005,75.1386,1104233.0
2024-05-29 13:30:00,78.89,78.9,78.87,78.9,173680.0,75.1291,75.1386,75.11,75.1386,173680.0
2024-05-29 13:40:00,78.9,78.9,78.88,78.89,49655.0,75.1386,75.1386,75.1196,75.1291,49655.0
2024-05-29 13:50:00,78.89,78.9,78.88,78.9,140747.0,75.1291,75.1386,75.1196,75.1386,140747.0
2024-05-29 14:00:00,78.9,78.92,78.89,78.92,62289.0,75.1386,75.1576,75.1291,75.1576,62289.0
2024-05-29 14:10:00,78.92,78.92,78.88,78.89,54972.0,75.1576,75.1576,75.1196,75.1291,54972.0
2024-05-29 14:20:00,78.89,78.9,78.88,78.9,124878.0,75.1291,75.1386,75.1196,75.1386,124878.0
2024-05-29 14:30:00,78.9,78.92,78.89,78.92,65799.0,75.1386,75.1576,75.1291,75.1576,65799.0
2024-05-29 14:40:00,78.91,78.92,78.88,78.89,62549.0,75.1481,75.1576,75.1196,75.1291,62549.0
2024-05-29 14:50:00,78.89,78.89,78.87,78.88,47579.0,75.1291,75.1291,75.11,75.1196,47579.0
2024-05-29 15:00:00,78.87,78.88,78.86,78.87,75823.0,75.11,75.1196,75.1005,75.11,75823.0
2024-05-29 15:10:00,78.87,78.92,78.86,78.92,177430.0,75.11,75.1576,75.1005,75.1576,177430.0
2024-05-29 15:20:00,78.92,78.95,78.91,78.94,173704.0,75.1576,75.1862,75.1481,75.1767,173704.0
2024-05-29 15:30:00,78.94,78.94,78.93,78.94,71527.0,75.1767,75.1767,75.1672,75.1767,71527.0
2024-05-29 15:40:00,78.94,78.94,78.92,78.92,224962.0,75.1767,75.1767,75.1576,75.1576,224962.0
2024-05-29 15:50:00,78.92,78.93,78.91,78.91,403845.0,75.1576,75.1672,75.1481,75.1481,403845.0
2024-05-30 09:30:00,79.21,79.21,79.12,79.16,41495.0,75.4338,75.4338,75.3481,75.3862,41495.0
2024-05-30 09:40:00,79.17,79.2,79.14,79.16,16995.0,75.3957,75.4243,75.3672,75.3862,16995.0
2024-05-30 09:50:00,79.16,79.21,79.13,79.2,40441.0,75.3862,75.4338,75.3576,75.4243,40441.0
2024-05-30 10:00:00,79.21,79.25,79.18,79.23,61322.0,75.4338,75.4719,75.4053,75.4529,61322.0
2024-05-30 10:10:00,79.23,79.25,79.22,79.23,86813.0,75.4529,75.4719,75.4433,75.4529,86813.0
2024-05-30 10:20:00,79.23,79.25,79.21,79.22,60409.0,75.4529,75.4719,75.4338,75.4433,60409.0
2024-05-30 10:30:00,79.22,79.25,79.21,79.23,48422.0,75.4433,75.4719,75.4338,75.4529,48422.0
2024-05-30 10:40:00,79.23,79.24,79.21,79.22,68169.0,75.4529,75.4624,75.4338,75.4433,68169.0
2024-05-30 10:50:00,79.23,79.25,79.23,79.24,62196.0,75.4529,75.4719,75.4529,75.4624,62196.0
2024-05-30 11:00:00,79.25,79.26,79.24,79.25,47628.0,75.4719,75.4814,75.4624,75.4719,47628.0
2024-05-30 11:10:00,79.25,79.29,79.24,79.28,37841.0,75.4719,75.51,75.4624,75.5005,37841.0
2024-05-30 11:20:00,79.28,79.3,79.27,79.3,40780.0,75.5005,75.5195,75.491,75.5195,40780.0
2024-05-30 11:30:00,79.29,79.3,79.26,79.27,52446.0,75.51,75.5195,75.4814,75.491,52446.0
2024-05-30 11:40:00,79.26,79.28,79.26,79.27,54851.0,75.4814,75.5005,75.4814,75.491,54851.0
2024-05-30 11:50:00,79.28,79.3,79.27,79.3,69514.0,75.5005,75.5195,75.491,75.5195,69514.0
2024-05-30 12:00:00,79.3,79.31,79.28,79.28,62889.0,75.5195,75.5291,75.5005,75.5005,62889.0
2024-05-30 12:10:00,79.29,79.29,79.28,79.29,39601.0,75.51,75.51,75.5005,75.51,39601.0
2024-05-30 12:20:00,79.28,79.29,79.27,79.28,88347.0,75.5005,75.51,75.491,75.5005,88347.0
2024-05-30 12:30:00,79.28,79.28,79.27,79.27,111878.0,75.5005,75.5005,75.491,75.491,111878.0
2024-05-30 12:40:00,79.28,79.28,79.27,79.28,272967.0,75.5005,75.5005,75.491,75.5005,272967.0
2024-05-30 12:50:00,79.28,79.28,79.27,79.28,212262.0,75.5005,75.5005,75.491,75.5005,212262.0
2024-05-30 13:00:00,79.28,79.29,79.27,79.29,65025.0,75.5005,75.51,75.491,75.51,65025.0
2024-05-30 13:10:00,79.29,79.29,79.28,79.29,81460.0,75.51,75.51,75.5005,75.51,81460.0
2024-05-30 13:20:00,79.29,79.31,79.28,79.31,35313.0,75.51,75.5291,75.5005,75.5291,35313.0
2024-05-30 13:30:00,79.3,79.31,79.29,79.3,36493.0,75.5195,75.5291,75.51,75.5195,36493.0
2024-05-30 13:40:00,79.3,79.3,79.27,79.28,50104.0,75.5195,75.5195,75.491,75.5005,50104.0
2024-05-30 13:50:00,79.28,79.29,79.27,79.29,50426.0,75.5005,75.51,75.491,75.51,50426.0
2024-05-30 14:00:00,79.29,79.29,79.27,79.28,81665.0,75.51,75.51,75.491,75.5005,81665.0
2024-05-30 14:10:00,79.28,79.28,79.26,79.26,67428.0,75.5005,75.5005,75.4814,75.4814,67428.0
2024-05-30 14:20:00,79.27,79.27,79.24,79.25,143001.0,75.491,75.491,75.4624,75.4719,143001.0
2024-05-30 14:30:00,79.25,79.27,79.24,79.25,137484.0,75.4719,75.491,75.4624,75.4719,137484.0
2024-05-30 14:40:00,79.25,79.26,79.24,79.25,94306.0,75.4719,75.4814,75.4624,75.4719,94306.0
2024-05-30 14:50:00,79.25,79.26,79.24,79.25,122643.0,75.4719,75.4814,75.4624,75.4719,122643.0
2024-05-30 15:00:00,79.26,79.26,79.22,79.25,82712.0,75.4814,75.4814,75.4433,75.4719,82712.0
2024-05-30 15:10:00,79.25,79.25,79.24,79.25,374628.0,75.4719,75.4719,75.4624,75.4719,374628.0
2024-05-30 15:20:00,79.25,79.26,79.24,79.26,100508.0,75.4719,75.4814,75.4624,75.4814,100508.0
2024-05-30 15:30:00,79.26,79.26,79.25,79.26,64362.0,75.4814,75.4814,75.4719,75.4814,64362.0
2024-05-30 15:40:00,79.26,79.27,79.24,79.26,360733.0,75.4814,75.491,75.4624,75.4814,360733.0
2024-05-30 15:50:00,79.26,79.3,79.25,79.3,314928.0,75.4814,75.5195,75.4719,75.5195,314928.0
2024-05-31 09:30:00,79.46,79.56,79.46,79.56,37441.0,75.6719,75.7671,75.6719,75.7671,37441.0
2024-05-31 09:40:00,79.56,79.66,79.54,79.55,57026.0,75.7671,75.8624,75.7481,75.7576,57026.0
2024-05-31 09:50:00,79.54,79.58,79.54,79.58,39933.0,75.7481,75.7862,75.7481,75.7862,39933.0
2024-05-31 10:00:00,79.59,79.62,79.58,79.59,26363.0,75.7957,75.8243,75.7862,75.7957,26363.0
2024-05-31 10:10:00,79.59,79.6,79.57,79.58,76169.0,75.7957,75.8052,75.7767,75.7862,76169.0
2024-05-31 10:20:00,79.58,79.59,79.56,79.56,274678.0,75.7862,75.7957,75.7671,75.7671,274678.0
2024-05-31 10:30:00,79.56,79.59,79.54,79.58,296552.0,75.7671,75.7957,75.7481,75.7862,296552.0
2024-05-31 10:40:00,79.57,79.59,79.55,79.58,49293.0,75.7767,75.7957,75.7576,75.7862,49293.0
2024-05-31 10:50:00,79.58,79.62,79.57,79.59,82880.0,75.7862,75.8243,75.7767,75.7957,82880.0
2024-05-31 11:00:00,79.59,79.61,79.55,79.56,65234.0,75.7957,75.8148,75.7576,75.7671,65234.0
2024-05-31 11:10:00,79.56,79.56,79.53,79.55,42706.0,75.7671,75.7671,75.7386,75.7576,42706.0
2024-05-31 11:20:00,79.54,79.57,79.53,79.54,232882.0,75.7481,75.7767,75.7386,75.7481,232882.0
2024-05-31 11:30:00,79.54,79.54,79.48,79.5,62789.0,75.7481,75.7481,75.691,75.71,62789.0
2024-05-31 11:40:00,79.5,79.51,79.49,79.5,40962.0,75.71,75.7195,75.7005,75.71,40962.0
2024-05-31 11:50:00,79.5,79.52,79.49,79.51,212783.0,75.71,75.729,75.7005,75.7195,212783.0
2024-05-31 12:00:00,79.5,79.51,79.46,79.47,58284.0,75.71,75.7195,75.6719,75.6814,58284.0
2024-05-31 12:10:00,79.47,79.49,79.46,79.48,46612.0,75.6814,75.7005,75.6719,75.691,46612.0
2024-05-31 12:20:00,79.48,79.49,79.46,79.47,46868.0,75.691,75.7005,75.6719,75.6814,46868.0
2024-05-31 12:30:00,79.47,79.48,79.46,79.46,47969.0,75.6814,75.691,75.6719,75.6719,47969.0
2024-05-31 12:40:00,79.46,79.49,79.46,79.48,36379.0,75.6719,75.7005,75.6719,75.691,36379.0
2024-05-31 12:50:00,79.47,79.48,79.47,79.47,77293.0,75.6814,75.691,75.6814,75.6814,77293.0
2024-05-31 13:00:00,79.47,79.48,79.46,79.48,23376.0,75.6814,75.691,75.6719,75.691,23376.0
2024-05-31 13:10:00,79.48,79.48,79.47,79.48,21131.0,75.691,75.691,75.6814,75.691,21131.0
2024-05-31 13:20:00,79.48,79.49,79.46,79.48,30282.0,75.691,75.7005,75.6719,75.691,30282.0
2024-05-31 13:30:00,79.49,79.5,79.48,79.48,19709.0,75.7005,75.71,75.691,75.691,19709.0
2024-05-31 13:40:00,79.48,79.51,79.48,79.5,23356.0,75.691,75.7195,75.691,75.71,23356.0
2024-05-31 13:50:00,79.5,79.51,79.49,79.5,17125.0,75.71,75.7195,75.7005,75.71,17125.0
2024-05-31 14:00:00,79.51,79.53,79.5,79.53,84985.0,75.7195,75.7386,75.71,75.7386,84985.0
2024-05-31 14:10:00,79.53,79.56,79.51,79.56,501590.0,75.7386,75.7671,75.7195,75.7671,501590.0
2024-05-31 14:20:00,79.56,79.57,79.55,79.56,57408.0,75.7671,75.7767,75.7576,75.7671,57408.0
2024-05-31 14:30:00,79.56,79.56,79.54,79.54,30005.0,75.7671,75.7671,75.7481,75.7481,30005.0
2024-05-31 14:40:00,79.55,79.55,79.52,79.52,183121.0,75.7576,75.7576,75.729,75.729,183121.0
2024-05-31 14:50:00,79.52,79.53,79.5,79.53,307047.0,75.729,75.7386,75.71,75.7386,307047.0
2024-05-31 15:00:00,79.53,79.55,79.52,79.55,142604.0,75.7386,75.7576,75.729,75.7576,142604.0
2024-05-31 15:10:00,79.55,79.55,79.53,79.54,192782.0,75.7576,75.7576,75.7386,75.7481,192782.0
2024-05-31 15:20:00,79.54,79.55,79.52,79.53,154174.0,75.7481,75.7576,75.729,75.7386,154174.0
2024-05-31 15:30:00,79.53,79.54,79.51,79.54,203505.0,75.7386,75.7481,75.7195,75.7481,203505.0
2024-05-31 15:40:00,79.54,79.58,79.53,79.58,179606.0,75.7481,75.7862,75.7386,75.7862,179606.0
2024-05-31 15:50:00,79.58,79.65,79.57,79.64,329542.0,75.7862,75.8528,75.7767,75.8433,329542.0
2024-06-03 09:30:00,79.45,79.52,79.45,79.51,61750.0,75.9463,76.0132,75.9463,76.0037,61750.0
2024-06-03 09:40:00,79.51,79.52,79.47,79.47,41406.0,76.0037,76.0132,75.9654,75.9654,41406.0
2024-06-03 09:50:00,79.48,79.51,79.48,79.5,47604.0,75.975,76.0037,75.975,75.9941,47604.0
2024-06-03 10:00:00,79.51,79.74,79.51,79.7,192308.0,76.0037,76.2235,76.0037,76.1853,192308.0
2024-06-03 10:10:00,79.71,79.72,79.67,79.7,45876.0,76.1949,76.2044,76.1566,76.1853,45876.0
2024-06-03 10:20:00,79.7,79.7,79.63,79.66,179231.0,76.1853,76.1853,76.1184,76.1471,179231.0
2024-06-03 10:30:00,79.65,79.68,79.64,79.68,72693.0,76.1375,76.1662,76.1279,76.1662,72693.0
2024-06-03 10:40:00,79.68,79.7,79.66,79.66,51001.0,76.1662,76.1853,76.1471,76.1471,51001.0
2024-06-03 10:50:00,79.66,79.69,79.66,79.69,34905.0,76.1471,76.1757,76.1471,76.1757,34905.0
2024-06-03 11:00:00,79.69,79.69,79.66,79.67,57836.0,76.1757,76.1757,76.1471,76.1566,57836.0
2024-06-03 11:10:00,79.67,79.71,79.65,79.68,417214.0,76.1566,76.1949,76.1375,76.1662,417214.0
2024-06-03 11:20:00,79.69,79.71,79.66,79.7,125479.0,76.1757,76.1949,76.1471,76.1853,125479.0
2024-06-03 11:30:00,79.7,79.72,79.68,79.72,30523.0,76.1853,76.2044,76.1662,76.2044,30523.0
2024-06-03 11:40:00,79.71,79.72,79.68,79.69,745085.0,76.1949,76.2044,76.1662,76.1757,745085.0
2024-06-03 11:50:00,79.68,79.7,79.68,79.69,156984.0,76.1662,76.1853,76.1662,76.1757,156984.0
2024-06-03 12:00:00,79.69,79.7,79.68,79.69,170926.0,76.1757,76.1853,76.1662,76.1757,170926.0
2024-06-03 12:10:00,79.69,79.69,79.65,79.66,20693.0,76.1757,76.1757,76.1375,76.1471,20693.0
2024-06-03 12:20:00,79.66,79.66,79.64,79.65,78752.0,76.1471,76.1471,76.1279,76.1375,78752.0
2024-06-03 12:30:00,79.65,79.68,79.64,79.67,43267.0,76.1375,76.1662,76.1279,76.1566,43267.0
2024-06-03 12:40:00,79.67,79.69,79.67,79.68,32965.0,76.1566,76.1757,76.1566,76.1662,32965.0
2024-06-03 12:50:00,79.69,79.69,79.68,79.69,174009.0,76.1757,76.1757,76.1662,76.1757,174009.0
2024-06-03 13:00:00,79.69,79.7,79.68,79.7,51321.0,76.1757,76.1853,76.1662,76.1853,51321.0
2024-06-03 13:10:00,79.7,79.71,79.69,79.7,503583.0,76.1853,76.1949,76.1757,76.1853,503583.0
2024-06-03 13:20:00,79.7,79.71,79.69,79.7,87938.0,76.1853,76.1949,76.1757,76.1853,87938.0
2024-06-03 13:30:00,79.7,79.71,79.69,79.7,90875.0,76.1853,76.1949,76.1757,76.1853,90875.0
2024-06-03 13:40:00,79.7,79.7,79.68,79.7,75865.0,76.1853,76.1853,76.1662,76.1853,75865.0
2024-06-03 13:50:00,79.7,79.7,79.69,79.7,21204.0,76.1853,76.1853,76.1757,76.1853,21204.0
2024-06-03 14:00:00,79.7,79.7,79.67,79.69,53929.0,76.1853,76.1853,76.1566,76.1757,53929.0
2024-06-03 14:10:00,79.69,79.69,79.68,79.69,28914.0,76.1757,76.1757,76.1662,76.1757,28914.0
2024-06-03 14:20:00,79.69,79.72,79.68,79.72,59457.0,76.1757,76.2044,76.1662,76.2044,59457.0
2024-06-03 14:30:00,79.72,79.72,79.71,79.72,31257.0,76.2044,76.2044,76.1949,76.2044,31257.0
2024-06-03 14:40:00,79.71,79.72,79.69,79.7,56922.0,76.1949,76.2044,76.1757,76.1853,56922.0
2024-06-03 14:50:00,79.7,79.7,79.69,79.69,29882.0,76.1853,76.1853,76.1757,76.1757,29882.0
2024-06-03 15:00:00,79.7,79.71,79.68,79.69,211598.0,76.1853,76.1949,76.1662,76.1757,211598.0
2024-06-03 15:10:00,79.7,79.7,79.69,79.7,47764.0,76.1853,76.1853,76.1757,76.1853,47764.0
2024-06-03 15:20:00,79.69,79.71,79.69,79.7,75200.0,76.1757,76.1949,76.1757,76.1853,75200.0
2024-06-03 15:30:00,79.7,79.71,79.7,79.7,41761.0,76.1853,76.1949,76.1853,76.1853,41761.0
2024-06-03 15:40:00,79.7,79.71,79.69,79.7,63772.0,76.1853,76.1949,76.1757,76.1853,63772.0
2024-06-03 15:50:00,79.7,79.73,79.69,79.73,132311.0,76.1853,76.214,76.1757,76.214,132311.0
2024-06-04 09:30:00,79.84,79.92,79.84,79.87,2623951.0,76.3191,76.3956,76.3191,76.3478,2623951.0
2024-06-04 09:40:00,79.88,79.93,79.87,79.91,18936.0,76.3574,76.4052,76.3478,76.386,18936.0
2024-06-04 09:50:00,79.91,79.95,79.9,79.91,266893.0,76.386,76.4243,76.3765,76.386,266893.0
2024-06-04 10:00:00,79.93,80.06,79.93,79.94,237556.0,76.4052,76.5294,76.4052,76.4147,237556.0
2024-06-04 10:10:00,79.93,79.95,79.85,79.88,198267.0,76.4052,76.4243,76.3287,76.3574,198267.0
2024-06-04 10:20:00,79.87,79.9,79.84,79.9,57816.0,76.3478,76.3765,76.3191,76.3765,57816.0
2024-06-04 10:30:00,79.9,79.93,79.87,79.9,30273.0,76.3765,76.4052,76.3478,76.3765,30273.0
2024-06-04 10:40:00,79.9,79.92,79.89,79.91,54974.0,76.3765,76.3956,76.3669,76.386,54974.0
2024-06-04 10:50:00,79.92,79.93,79.89,79.9,32803.0,76.3956,76.4052,76.3669,76.3765,32803.0
2024-06-04 11:00:00,79.89,79.92,79.88,79.9,59692.0,76.3669,76.3956,76.3574,76.3765,59692.0
2024-06-04 11:10:00,79.9,79.91,79.89,79.9,298687.0,76.3765,76.386,76.3669,76.3765,298687.0
2024-06-04 11:20:00,79.9,79.93,79.89,79.92,58105.0,76.3765,76.4052,76.3669,76.3956,58105.0
2024-06-04 11:30:00,79.92,79.93,79.9,79.91,40504.0,76.3956,76.4052,76.3765,76.386,40504.0
2024-06-04 11:40:00,79.91,79.93,79.9,79.9,27433.0,76.386,76.4052,76.3765,76.3765,27433.0
2024-06-04 11:50:00,79.91,79.95,79.9,79.95,145595.0,76.386,76.4243,76.3765,76.4243,145595.0
2024-06-04 12:00:00,79.95,79.96,79.93,79.95,26671.0,76.4243,76.4338,76.4052,76.4243,26671.0
2024-06-04 12:10:00,79.94,79.98,79.94,79.95,39167.0,76.4147,76.4529,76.4147,76.4243,39167.0
2024-06-04 12:20:00,79.95,79.96,79.94,79.95,44489.0,76.4243,76.4338,76.4147,76.4243,44489.0
2024-06-04 12:30:00,79.95,79.97,79.95,79.97,21058.0,76.4243,76.4434,76.4243,76.4434,21058.0
2024-06-04 12:40:00,79.96,79.99,79.96,79.98,36048.0,76.4338,76.4625,76.4338,76.4529,36048.0
2024-06-04 12:50:00,79.98,80.0,79.96,79.99,563524.0,76.4529,76.4721,76.4338,76.4625,563524.0
2024-06-04 13:00:00,79.98,79.99,79.97,79.98,20326.0,76.4529,76.4625,76.4434,76.4529,20326.0
2024-06-04 13:10:00,79.98,80.02,79.97,80.02,337501.0,76.4529,76.4912,76.4434,76.4912,337501.0
2024-06-04 13:20:00,80.02,80.04,80.0,80.04,50698.0,76.4912,76.5103,76.4721,76.5103,50698.0
2024-06-04 13:30:00,80.04,80.07,80.02,80.06,110974.0,76.5103,76.539,76.4912,76.5294,110974.0
2024-06-04 13:40:00,80.06,80.08,80.06,80.06,14127.0,76.5294,76.5485,76.5294,76.5294,14127.0
2024-06-04 13:50:00,80.06,80.07,80.03,80.04,14979.0,76.5294,76.539,76.5007,76.5103,14979.0
2024-06-04 14:00:00,80.04,80.04,80.0,80.03,44406.0,76.5103,76.5103,76.4721,76.5007,44406.0
2024-06-04 14:10:00,80.03,80.03,79.99,79.99,65117.0,76.5007,76.5007,76.4625,76.4625,65117.0
2024-06-04 14:20:00,80.0,80.02,79.98,80.0,20987.0,76.4721,76.4912,76.4529,76.4721,20987.0
2024-06-04 14:30:00,79.99,79.99,79.96,79.97,86804.0,76.4625,76.4625,76.4338,76.4434,86804.0
2024-06-04 14:40:00,79.97,79.98,79.96,79.98,84689.0,76.4434,76.4529,76.4338,76.4529,84689.0
2024-06-04 14:50:00,79.98,79.99,79.97,79.97,41002.0,76.4529,76.4625,76.4434,76.4434,41002.0
2024-06-04 15:00:00,79.97,79.97,79.94,79.96,257528.0,76.4434,76.4434,76.4147,76.4338,257528.0
2024-06-04 15:10:00,79.95,79.99,79.95,79.98,33246.0,76.4243,76.4625,76.4243,76.4529,33246.0
2024-06-04 15:20:00,79.99,79.99,79.98,79.98,28509.0,76.4625,76.4625,76.4529,76.4529,28509.0
2024-06-04 15:30:00,79.99,79.99,79.96,79.97,172096.0,76.4625,76.4625,76.4338,76.4434,172096.0
2024-06-04 15:40:00,79.98,80.0,79.97,80.0,36696.0,76.4529,76.4721,76.4434,76.4721,36696.0
2024-06-04 15:50:00,80.0,80.01,79.98,79.99,282605.0,76.4721,76.4816,76.4529,76.4625,282605.0
2024-06-05 09:30:00,80.1,80.1,80.04,80.07,167952.0,76.5677,76.5677,76.5103,76.539,167952.0
2024-06-05 09:40:00,80.08,80.16,80.03,80.04,357481.0,76.5485,76.625,76.5007,76.5103,357481.0
2024-06-05 09:50:00,80.04,80.18,80.03,80.16,102621.0,76.5103,76.6441,76.5007,76.625,102621.0
2024-06-05 10:00:00,80.15,80.16,79.88,79.89,650218.0,76.6154,76.625,76.3574,76.3669,650218.0
2024-06-05 10:10:00,79.89,79.9,79.83,79.85,780968.0,76.3669,76.3765,76.3096,76.3287,780968.0
2024-06-05 10:20:00,79.86,79.95,79.86,79.92,56201.0,76.3382,76.4243,76.3382,76.3956,56201.0
2024-06-05 10:30:00,79.93,80.04,79.92,80.03,56141.0,76.4052,76.5103,76.3956,76.5007,56141.0
2024-06-05 10:40:00,80.02,80.03,79.97,79.98,46440.0,76.4912,76.5007,76.4434,76.4529,46440.0
2024-06-05 10:50:00,79.98,80.01,79.94,80.01,414042.0,76.4529,76.4816,76.4147,76.4816,414042.0
2024-06-05 11:00:00,80.01,80.08,80.0,80.06,96522.0,76.4816,76.5485,76.4721,76.5294,96522.0
2024-06-05 11:10:00,80.07,80.11,80.06,80.1,421645.0,76.539,76.5772,76.5294,76.5677,421645.0
2024-06-05 11:20:00,80.09,80.15,80.08,80.14,54581.0,76.5581,76.6154,76.5485,76.6059,54581.0
2024-06-05 11:30:00,80.15,80.16,80.12,80.15,32308.0,76.6154,76.625,76.5868,76.6154,32308.0
2024-06-05 11:40:00,80.14,80.18,80.14,80.15,31280.0,76.6059,76.6441,76.6059,76.6154,31280.0
2024-06-05 11:50:00,80.15,80.16,80.12,80.13,253127.0,76.6154,76.625,76.5868,76.5963,253127.0
2024-06-05 12:00:00,80.13,80.14,80.11,80.14,271401.0,76.5963,76.6059,76.5772,76.6059,271401.0
2024-06-05 12:10:00,80.14,80.14,80.11,80.12,68477.0,76.6059,76.6059,76.5772,76.5868,68477.0
2024-06-05 12:20:00,80.12,80.12,80.09,80.09,579911.0,76.5868,76.5868,76.5581,76.5581,579911.0
2024-06-05 12:30:00,80.09,80.12,80.09,80.11,499067.0,76.5581,76.5868,76.5581,76.5772,499067.0
2024-06-05 12:40:00,80.12,80.13,80.11,80.13,34244.0,76.5868,76.5963,76.5772,76.5963,34244.0
2024-06-05 12:50:00,80.13,80.13,80.1,80.1,43295.0,76.5963,76.5963,76.5677,76.5677,43295.0
2024-06-05 13:00:00,80.09,80.11,80.09,80.11,20679.0,76.5581,76.5772,76.5581,76.5772,20679.0
2024-06-05 13:10:00,80.11,80.12,80.09,80.1,26606.0,76.5772,76.5868,76.5581,76.5677,26606.0
2024-06-05 13:20:00,80.11,80.11,80.09,80.09,76028.0,76.5772,76.5772,76.5581,76.5581,76028.0
2024-06-05 13:30:00,80.1,80.1,80.09,80.09,52531.0,76.5677,76.5677,76.5581,76.5581,52531.0
2024-06-05 13:40:00,80.1,80.13,80.09,80.12,448022.0,76.5677,76.5963,76.5581,76.5868,448022.0
2024-06-05 13:50:00,80.12,80.13,80.12,80.12,76287.0,76.5868,76.5963,76.5868,76.5868,76287.0
2024-06-05 14:00:00,80.12,80.13,80.11,80.13,238478.0,76.5868,76.5963,76.5772,76.5963,238478.0
2024-06-05 14:10:00,80.13,80.13,80.09,80.1,130626.0,76.5963,76.5963,76.5581,76.5677,130626.0
2024-06-05 14:20:00,80.1,80.15,80.1,80.14,447996.0,76.5677,76.6154,76.5677,76.6059,447996.0
2024-06-05 14:30:00,80.14,80.15,80.13,80.14,819843.0,76.6059,76.6154,76.5963,76.6059,819843.0
2024-06-05 14:40:00,80.14,80.15,80.13,80.15,362451.0,76.6059,76.6154,76.5963,76.6154,362451.0
2024-06-05 14:50:00,80.15,80.15,80.14,80.15,130570.0,76.6154,76.6154,76.6059,76.6154,130570.0
2024-06-05 15:00:00,80.15,80.17,80.14,80.16,88423.0,76.6154,76.6346,76.6059,76.625,88423.0
2024-06-05 15:10:00,80.17,80.17,80.15,80.16,91470.0,76.6346,76.6346,76.6154,76.625,91470.0
2024-06-05 15:20:00,80.16,80.16,80.15,80.16,25680.0,76.625,76.625,76.6154,76.625,25680.0
2024-06-05 15:30:00,80.16,80.18,80.16,80.17,41050.0,76.625,76.6441,76.625,76.6346,41050.0
2024-06-05 15:40:00,80.18,80.18,80.16,80.17,51141.0,76.6441,76.6441,76.625,76.6346,51141.0
2024-06-05 15:50:00,80.17,80.2,80.16,80.18,435025.0,76.6346,76.6632,76.625,76.6441,435025.0
2024-06-06 09:30:00,79.96,80.16,79.96,80.16,65782.0,76.4338,76.625,76.4338,76.625,65782.0
2024-06-06 09:40:00,80.16,80.2,80.15,80.15,28795.0,76.625,76.6632,76.6154,76.6154,28795.0
2024-06-06 09:50:00,80.15,80.16,80.12,80.14,25666.0,76.6154,76.625,76.5868,76.6059,25666.0
2024-06-06 10:00:00,80.14,80.18,80.12,80.17,36734.0,76.6059,76.6441,76.5868,76.6346,36734.0
2024-06-06 10:10:00,80.17,80.17,80.12,80.13,27392.0,76.6346,76.6346,76.5868,76.5963,27392.0
2024-06-06 10:20:00,80.15,80.15,80.09,80.11,24517.0,76.6154,76.6154,76.5581,76.5772,24517.0
2024-06-06 10:30:00,80.1,80.14,80.08,80.13,19735.0,76.5677,76.6059,76.5485,76.5963,19735.0
2024-06-06 10:40:00,80.14,80.15,80.13,80.13,15251.0,76.6059,76.6154,76.5963,76.5963,15251.0
2024-06-06 10:50:00,80.14,80.14,80.11,80.12,84519.0,76.6059,76.6059,76.5772,76.5868,84519.0
2024-06-06 11:00:00,80.12,80.16,80.11,80.16,131867.0,76.5868,76.625,76.5772,76.625,131867.0
2024-06-06 11:10:00,80.15,80.18,80.14,80.17,67275.0,76.6154,76.6441,76.6059,76.6346,67275.0
2024-06-06 11:20:00,80.17,80.19,80.14,80.19,154806.0,76.6346,76.6537,76.6059,76.6537,154806.0
2024-06-06 11:30:00,80.18,80.2,80.16,80.17,60559.0,76.6441,76.6632,76.625,76.6346,60559.0
2024-06-06 11:40:00,80.17,80.2,80.16,80.16,190091.0,76.6346,76.6632,76.625,76.625,190091.0
2024-06-06 11:50:00,80.17,80.18,80.15,80.16,60453.0,76.6346,76.6441,76.6154,76.625,60453.0
2024-06-06 12:00:00,80.15,80.16,80.13,80.14,61503.0,76.6154,76.625,76.5963,76.6059,61503.0
2024-06-06 12:10:00,80.14,80.15,80.12,80.14,41408.0,76.6059,76.6154,76.5868,76.6059,41408.0
2024-06-06 12:20:00,80.13,80.16,80.13,80.16,24871.0,76.5963,76.625,76.5963,76.625,24871.0
2024-06-06 12:30:00,80.15,80.16,80.12,80.13,152081.0,76.6154,76.625,76.5868,76.5963,152081.0
2024-06-06 12:40:00,80.13,80.14,80.13,80.13,26081.0,76.5963,76.6059,76.5963,76.5963,26081.0
2024-06-06 12:50:00,80.13,80.13,80.11,80.12,240335.0,76.5963,76.5963,76.5772,76.5868,240335.0
2024-06-06 13:00:00,80.11,80.13,80.11,80.13,95671.0,76.5772,76.5963,76.5772,76.5963,95671.0
2024-06-06 13:10:00,80.12,80.13,80.11,80.12,20816.0,76.5868,76.5963,76.5772,76.5868,20816.0
2024-06-06 13:20:00,80.13,80.13,80.12,80.13,276973.0,76.5963,76.5963,76.5868,76.5963,276973.0
2024-06-06 13:30:00,80.13,80.17,80.12,80.15,101871.0,76.5963,76.6346,76.5868,76.6154,101871.0
2024-06-06 13:40:00,80.15,80.15,80.14,80.14,68337.0,76.6154,76.6154,76.6059,76.6059,68337.0
2024-06-06 13:50:00,80.13,80.16,80.13,80.16,14971.0,76.5963,76.625,76.5963,76.625,14971.0
2024-06-06 14:00:00,80.16,80.17,80.14,80.16,22923.0,76.625,76.6346,76.6059,76.625,22923.0
2024-06-06 14:10:00,80.16,80.18,80.15,80.17,45708.0,76.625,76.6441,76.6154,76.6346,45708.0
2024-06-06 14:20:00,80.17,80.18,80.15,80.16,214186.0,76.6346,76.6441,76.6154,76.625,214186.0
2024-06-06 14:30:00,80.16,80.16,80.15,80.16,68652.0,76.625,76.625,76.6154,76.625,68652.0
2024-06-06 14:40:00,80.16,80.18,80.15,80.18,33717.0,76.625,76.6441,76.6154,76.6441,33717.0
2024-06-06 14:50:00,80.18,80.19,80.17,80.18,38114.0,76.6441,76.6537,76.6346,76.6441,38114.0
2024-06-06 15:00:00,80.18,80.19,80.17,80.18,60539.0,76.6441,76.6537,76.6346,76.6441,60539.0
2024-06-06 15:10:00,80.18,80.2,80.17,80.2,77742.0,76.6441,76.6632,76.6346,76.6632,77742.0
2024-06-06 15:20:00,80.2,80.21,80.19,80.2,99193.0,76.6632,76.6728,76.6537,76.6632,99193.0
2024-06-06 15:30:00,80.2,80.2,80.19,80.19,90814.0,76.6632,76.6632,76.6537,76.6537,90814.0
2024-06-06 15:40:00,80.2,80.2,80.17,80.17,116439.0,76.6632,76.6632,76.6346,76.6346,116439.0
2024-06-06 15:50:00,80.17,80.18,80.15,80.16,386298.0,76.6346,76.6441,76.6154,76.625,386298.0
2024-06-07 09:30:00,79.61,79.62,79.56,79.59,709277.0,76.0993,76.1088,76.0515,76.0801,709277.0
2024-06-07 09:40:00,79.59,79.59,79.53,79.54,289923.0,76.0801,76.0801,76.0228,76.0323,289923.0
2024-06-07 09:50:00,79.54,79.58,79.53,79.58,119160.0,76.0323,76.0706,76.0228,76.0706,119160.0
2024-06-07 10:00:00,79.58,79.61,79.54,79.61,279253.0,76.0706,76.0993,76.0323,76.0993,279253.0
2024-06-07 10:10:00,79.61,79.65,79.59,79.65,107327.0,76.0993,76.1375,76.0801,76.1375,107327.0
2024-06-07 10:20:00,79.65,79.66,79.62,79.64,18756.0,76.1375,76.1471,76.1088,76.1279,18756.0
2024-06-07 10:30:00,79.64,79.67,79.62,79.65,51864.0,76.1279,76.1566,76.1088,76.1375,51864.0
2024-06-07 10:40:00,79.66,79.66,79.62,79.63,46849.0,76.1471,76.1471,76.1088,76.1184,46849.0
2024-06-07 10:50:00,79.62,79.64,79.61,79.63,44413.0,76.1088,76.1279,76.0993,76.1184,44413.0
2024-06-07 11:00:00,79.64,79.65,79.62,79.63,36772.0,76.1279,76.1375,76.1088,76.1184,36772.0
2024-06-07 11:10:00,79.64,79.65,79.63,79.64,31029.0,76.1279,76.1375,76.1184,76.1279,31029.0
2024-06-07 11:20:00,79.64,79.67,79.64,79.66,51164.0,76.1279,76.1566,76.1279,76.1471,51164.0
2024-06-07 11:30:00,79.66,79.67,79.62,79.64,104249.0,76.1471,76.1566,76.1088,76.1279,104249.0
2024-06-07 11:40:00,79.63,79.65,79.62,79.65,86342.0,76.1184,76.1375,76.1088,76.1375,86342.0
2024-06-07 11:50:00,79.65,79.65,79.63,79.64,82700.0,76.1375,76.1375,76.1184,76.1279,82700.0
2024-06-07 12:00:00,79.64,79.66,79.63,79.66,95149.0,76.1279,76.1471,76.1184,76.1471,95149.0
2024-06-07 12:10:00,79.65,79.66,79.64,79.65,120425.0,76.1375,76.1471,76.1279,76.1375,120425.0
2024-06-07 12:20:00,79.64,79.67,79.63,79.67,95791.0,76.1279,76.1566,76.1184,76.1566,95791.0
2024-06-07 12:30:00,79.67,79.68,79.61,79.62,105510.0,76.1566,76.1662,76.0993,76.1088,105510.0
2024-06-07 12:40:00,79.62,79.63,79.61,79.62,101569.0,76.1088,76.1184,76.0993,76.1088,101569.0
2024-06-07 12:50:00,79.63,79.65,79.63,79.65,56615.0,76.1184,76.1375,76.1184,76.1375,56615.0
2024-06-07 13:00:00,79.64,79.65,79.61,79.63,92054.0,76.1279,76.1375,76.0993,76.1184,92054.0
2024-06-07 13:10:00,79.63,79.64,79.62,79.63,379620.0,76.1184,76.1279,76.1088,76.1184,379620.0
2024-06-07 13:20:00,79.62,79.63,79.6,79.61,64141.0,76.1088,76.1184,76.0897,76.0993,64141.0
2024-06-07 13:30:00,79.61,79.62,79.61,79.62,191065.0,76.0993,76.1088,76.0993,76.1088,191065.0
2024-06-07 13:40:00,79.62,79.62,79.61,79.62,69764.0,76.1088,76.1088,76.0993,76.1088,69764.0
2024-06-07 13:50:00,79.62,79.62,79.58,79.59,64633.0,76.1088,76.1088,76.0706,76.0801,64633.0
2024-06-07 14:00:00,79.59,79.6,79.58,79.59,23244.0,76.0801,76.0897,76.0706,76.0801,23244.0
2024-06-07 14:10:00,79.59,79.59,79.58,79.58,24751.0,76.0801,76.0801,76.0706,76.0706,24751.0
2024-06-07 14:20:00,79.59,79.61,79.58,79.61,44704.0,76.0801,76.0993,76.0706,76.0993,44704.0
2024-06-07 14:30:00,79.6,79.6,79.58,79.59,59328.0,76.0897,76.0897,76.0706,76.0801,59328.0
2024-06-07 14:40:00,79.58,79.6,79.58,79.59,66645.0,76.0706,76.0897,76.0706,76.0801,66645.0
2024-06-07 14:50:00,79.59,79.61,79.59,79.59,29885.0,76.0801,76.0993,76.0801,76.0801,29885.0
2024-06-07 15:00:00,79.59,79.61,79.58,79.59,25354.0,76.0801,76.0993,76.0706,76.0801,25354.0
2024-06-07 15:10:00,79.59,79.6,79.58,79.59,27078.0,76.0801,76.0897,76.0706,76.0801,27078.0
2024-06-07 15:20:00,79.59,79.59,79.58,79.59,24273.0,76.0801,76.0801,76.0706,76.0801,24273.0
2024-06-07 15:30:00,79.59,79.59,79.58,79.59,110982.0,76.0801,76.0801,76.0706,76.0801,110982.0
2024-06-07 15:40:00,79.59,79.59,79.57,79.57,29205.0,76.0801,76.0801,76.061,76.061,29205.0
2024-06-07 15:50:00,79.57,79.58,79.56,79.56,103555.0,76.061,76.0706,76.0515,76.0515,103555.0
2024-06-10 09:30:00,79.43,79.47,79.42,79.46,152808.0,75.9272,75.9654,75.9176,75.9559,152808.0
2024-06-10 09:40:00,79.45,79.49,79.44,79.48,48527.0,75.9463,75.9846,75.9368,75.975,48527.0
2024-06-10 09:50:00,79.48,79.5,79.46,79.47,54990.0,75.975,75.9941,75.9559,75.9654,54990.0
2024-06-10 10:00:00,79.46,79.48,79.46,79.48,26480.0,75.9559,75.975,75.9559,75.975,26480.0
2024-06-10 10:10:00,79.48,79.49,79.47,79.48,540321.0,75.975,75.9846,75.9654,75.975,540321.0
2024-06-10 10:20:00,79.48,79.52,79.48,79.51,40712.0,75.975,76.0132,75.975,76.0037,40712.0
2024-06-10 10:30:00,79.5,79.5,79.47,79.5,43152.0,75.9941,75.9941,75.9654,75.9941,43152.0
2024-06-10 10:40:00,79.49,79.5,79.47,79.48,30607.0,75.9846,75.9941,75.9654,75.975,30607.0
2024-06-10 10:50:00,79.47,79.48,79.46,79.48,45588.0,75.9654,75.975,75.9559,75.975,45588.0
2024-06-10 11:00:00,79.48,79.49,79.45,79.47,86732.0,75.975,75.9846,75.9463,75.9654,86732.0
2024-06-10 11:10:00,79.47,79.48,79.46,79.48,79679.0,75.9654,75.975,75.9559,75.975,79679.0
2024-06-10 11:20:00,79.48,79.5,79.47,79.49,132740.0,75.975,75.9941,75.9654,75.9846,132740.0
2024-06-10 11:30:00,79.49,79.51,79.49,79.5,226138.0,75.9846,76.0037,75.9846,75.9941,226138.0
2024-06-10 11:40:00,79.5,79.52,79.49,79.52,52780.0,75.9941,76.0132,75.9846,76.0132,52780.0
2024-06-10 11:50:00,79.52,79.52,79.49,79.52,100629.0,76.0132,76.0132,75.9846,76.0132,100629.0
2024-06-10 12:00:00,79.51,79.52,79.48,79.49,94307.0,76.0037,76.0132,75.975,75.9846,94307.0
2024-06-10 12:10:00,79.49,79.52,79.48,79.5,65766.0,75.9846,76.0132,75.975,75.9941,65766.0
2024-06-10 12:20:00,79.5,79.51,79.48,79.48,36505.0,75.9941,76.0037,75.975,75.975,36505.0
2024-06-10 12:30:00,79.48,79.49,79.47,79.49,30819.0,75.975,75.9846,75.9654,75.9846,30819.0
2024-06-10 12:40:00,79.49,79.51,79.47,79.48,43395.0,75.9846,76.0037,75.9654,75.975,43395.0
2024-06-10 12:50:00,79.47,79.48,79.46,79.47,15952.0,75.9654,75.975,75.9559,75.9654,15952.0
2024-06-10 13:00:00,79.46,79.48,79.43,79.44,62542.0,75.9559,75.975,75.9272,75.9368,62542.0
2024-06-10 13:10:00,79.44,79.44,79.42,79.43,27898.0,75.9368,75.9368,75.9176,75.9272,27898.0
2024-06-10 13:20:00,79.44,79.44,79.43,79.43,27154.0,75.9368,75.9368,75.9272,75.9272,27154.0
2024-06-10 13:30:00,79.44,79.45,79.43,79.44,33479.0,75.9368,75.9463,75.9272,75.9368,33479.0
2024-06-10 13:40:00,79.45,79.46,79.44,79.45,68194.0,75.9463,75.9559,75.9368,75.9463,68194.0
2024-06-10 13:50:00,79.45,79.46,79.44,79.45,21111.0,75.9463,75.9559,75.9368,75.9463,21111.0
2024-06-10 14:00:00,79.45,79.48,79.44,79.47,33326.0,75.9463,75.975,75.9368,75.9654,33326.0
2024-06-10 14:10:00,79.47,79.48,79.46,79.47,33287.0,75.9654,75.975,75.9559,75.9654,33287.0
2024-06-10 14:20:00,79.46,79.47,79.46,79.47,55786.0,75.9559,75.9654,75.9559,75.9654,55786.0
2024-06-10 14:30:00,79.46,79.48,79.46,79.47,20084.0,75.9559,75.975,75.9559,75.9654,20084.0
2024-06-10 14:40:00,79.47,79.48,79.46,79.47,42813.0,75.9654,75.975,75.9559,75.9654,42813.0
2024-06-10 14:50:00,79.46,79.47,79.45,79.47,35733.0,75.9559,75.9654,75.9463,75.9654,35733.0
2024-06-10 15:00:00,79.47,79.48,79.46,79.48,23210.0,75.9654,75.975,75.9559,75.975,23210.0
2024-06-10 15:10:00,79.47,79.49,79.47,79.48,35255.0,75.9654,75.9846,75.9654,75.975,35255.0
2024-06-10 15:20:00,79.48,79.49,79.47,79.47,108663.0,75.975,75.9846,75.9654,75.9654,108663.0
2024-06-10 15:30:00,79.48,79.48,79.46,79.48,130077.0,75.975,75.975,75.9559,75.975,130077.0
2024-06-10 15:40:00,79.48,79.48,79.46,79.47,211366.0,75.975,75.975,75.9559,75.9654,211366.0
2024-06-10 15:50:00,79.47,79.48,79.46,79.47,556646.0,75.9654,75.975,75.9559,75.9654,556646.0
2024-06-11 09:30:00,79.45,79.54,79.45,79.5,425951.0,75.9463,76.0323,75.9463,75.9941,425951.0
2024-06-11 09:40:00,79.5,79.53,79.49,79.51,176626.0,75.9941,76.0228,75.9846,76.0037,176626.0
2024-06-11 09:50:00,79.51,79.53,79.51,79.53,150467.0,76.0037,76.0228,76.0037,76.0228,150467.0
2024-06-11 10:00:00,79.54,79.55,79.52,79.53,51468.0,76.0323,76.0419,76.0132,76.0228,51468.0
2024-06-11 10:10:00,79.53,79.53,79.5,79.52,82339.0,76.0228,76.0228,75.9941,76.0132,82339.0
2024-06-11 10:20:00,79.53,79.54,79.51,79.52,66622.0,76.0228,76.0323,76.0037,76.0132,66622.0
2024-06-11 10:30:00,79.52,79.53,79.5,79.52,80015.0,76.0132,76.0228,75.9941,76.0132,80015.0
2024-06-11 10:40:00,79.53,79.56,79.52,79.55,106148.0,76.0228,76.0515,76.0132,76.0419,106148.0
2024-06-11 10:50:00,79.56,79.57,79.54,79.55,77728.0,76.0515,76.061,76.0323,76.0419,77728.0
2024-06-11 11:00:00,79.54,79.55,79.51,79.52,77706.0,76.0323,76.0419,76.0037,76.0132,77706.0
2024-06-11 11:10:00,79.52,79.55,79.51,79.55,96121.0,76.0132,76.0419,76.0037,76.0419,96121.0
2024-06-11 11:20:00,79.55,79.55,79.53,79.54,42613.0,76.0419,76.0419,76.0228,76.0323,42613.0
2024-06-11 11:30:00,79.54,79.54,79.51,79.52,53090.0,76.0323,76.0323,76.0037,76.0132,53090.0
2024-06-11 11:40:00,79.52,79.52,79.5,79.51,57510.0,76.0132,76.0132,75.9941,76.0037,57510.0
2024-06-11 11:50:00,79.5,79.54,79.5,79.53,82072.0,75.9941,76.0323,75.9941,76.0228,82072.0
2024-06-11 12:00:00,79.53,79.53,79.51,79.52,50717.0,76.0228,76.0228,76.0037,76.0132,50717.0
2024-06-11 12:10:00,79.52,79.52,79.51,79.51,33656.0,76.0132,76.0132,76.0037,76.0037,33656.0
2024-06-11 12:20:00,79.51,79.51,79.49,79.5,133261.0,76.0037,76.0037,75.9846,75.9941,133261.0
2024-06-11 12:30:00,79.49,79.51,79.49,79.5,40531.0,75.9846,76.0037,75.9846,75.9941,40531.0
2024-06-11 12:40:00,79.51,79.51,79.49,79.49,118987.0,76.0037,76.0037,75.9846,75.9846,118987.0
2024-06-11 12:50:00,79.5,79.5,79.48,79.49,42135.0,75.9941,75.9941,75.975,75.9846,42135.0
2024-06-11 13:00:00,79.49,79.66,79.46,79.64,220992.0,75.9846,76.1471,75.9559,76.1279,220992.0
2024-06-11 13:10:00,79.64,79.65,79.62,79.63,57602.0,76.1279,76.1375,76.1088,76.1184,57602.0
2024-06-11 13:20:00,79.64,79.65,79.63,79.65,63223.0,76.1279,76.1375,76.1184,76.1375,63223.0
2024-06-11 13:30:00,79.65,79.66,79.63,79.66,46509.0,76.1375,76.1471,76.1184,76.1471,46509.0
2024-06-11 13:40:00,79.66,79.7,79.65,79.69,58439.0,76.1471,76.1853,76.1375,76.1757,58439.0
2024-06-11 13:50:00,79.69,79.73,79.68,79.71,59942.0,76.1757,76.214,76.1662,76.1949,59942.0
2024-06-11 14:00:00,79.7,79.71,79.68,79.69,44195.0,76.1853,76.1949,76.1662,76.1757,44195.0
2024-06-11 14:10:00,79.69,79.72,79.69,79.72,74695.0,76.1757,76.2044,76.1757,76.2044,74695.0
2024-06-11 14:20:00,79.72,79.73,79.71,79.73,47821.0,76.2044,76.214,76.1949,76.214,47821.0
2024-06-11 14:30:00,79.73,79.75,79.72,79.73,62018.0,76.214,76.2331,76.2044,76.214,62018.0
2024-06-11 14:40:00,79.74,79.74,79.72,79.73,62455.0,76.2235,76.2235,76.2044,76.214,62455.0
2024-06-11 14:50:00,79.72,79.74,79.71,79.74,94695.0,76.2044,76.2235,76.1949,76.2235,94695.0
2024-06-11 15:00:00,79.74,79.76,79.73,79.76,659738.0,76.2235,76.2426,76.214,76.2426,659738.0
2024-06-11 15:10:00,79.76,79.76,79.75,79.76,44697.0,76.2426,76.2426,76.2331,76.2426,44697.0
2024-06-11 15:20:00,79.75,79.77,79.75,79.76,60178.0,76.2331,76.2522,76.2331,76.2426,60178.0
2024-06-11 15:30:00,79.76,79.77,79.74,79.74,41289.0,76.2426,76.2522,76.2235,76.2235,41289.0
2024-06-11 15:40:00,79.75,79.75,79.72,79.73,243050.0,76.2331,76.2331,76.2044,76.214,243050.0
2024-06-11 15:50:00,79.73,79.74,79.72,79.73,258698.0,76.214,76.2235,76.2044,76.214,258698.0
2024-06-12 09:30:00,80.45,80.46,80.38,80.42,86924.0,76.9022,76.9118,76.8353,76.8735,86924.0
2024-06-12 09:40:00,80.41,80.46,80.4,80.45,31528.0,76.864,76.9118,76.8544,76.9022,31528.0
2024-06-12 09:50:00,80.45,80.47,80.43,80.47,101240.0,76.9022,76.9213,76.8831,76.9213,101240.0
2024-06-12 10:00:00,80.47,80.48,80.42,80.45,28032.0,76.9213,76.9309,76.8735,76.9022,28032.0
2024-06-12 10:10:00,80.45,80.51,80.45,80.5,455323.0,76.9022,76.9596,76.9022,76.95,455323.0
2024-06-12 10:20:00,80.49,80.5,80.48,80.5,71659.0,76.9405,76.95,76.9309,76.95,71659.0
2024-06-12 10:30:00,80.5,80.55,80.5,80.54,45942.0,76.95,76.9978,76.95,76.9883,45942.0
2024-06-12 10:40:00,80.53,80.55,80.51,80.53,31950.0,76.9787,76.9978,76.9596,76.9787,31950.0
2024-06-12 10:50:00,80.53,80.55,80.47,80.49,42946.0,76.9787,76.9978,76.9213,76.9405,42946.0
2024-06-12 11:00:00,80.5,80.52,80.49,80.52,35173.0,76.95,76.9691,76.9405,76.9691,35173.0
2024-06-12 11:10:00,80.51,80.51,80.48,80.48,91431.0,76.9596,76.9596,76.9309,76.9309,91431.0
2024-06-12 11:20:00,80.48,80.49,80.46,80.47,174668.0,76.9309,76.9405,76.9118,76.9213,174668.0
2024-06-12 11:30:00,80.47,80.5,80.46,80.48,184494.0,76.9213,76.95,76.9118,76.9309,184494.0
2024-06-12 11:40:00,80.48,80.5,80.47,80.49,87912.0,76.9309,76.95,76.9213,76.9405,87912.0
2024-06-12 11:50:00,80.48,80.49,80.46,80.48,18712.0,76.9309,76.9405,76.9118,76.9309,18712.0
2024-06-12 12:00:00,80.47,80.5,80.46,80.49,50178.0,76.9213,76.95,76.9118,76.9405,50178.0
2024-06-12 12:10:00,80.48,80.53,80.48,80.53,35646.0,76.9309,76.9787,76.9309,76.9787,35646.0
2024-06-12 12:20:00,80.52,80.54,80.5,80.51,38835.0,76.9691,76.9883,76.95,76.9596,38835.0
2024-06-12 12:30:00,80.52,80.55,80.52,80.54,35365.0,76.9691,76.9978,76.9691,76.9883,35365.0
2024-06-12 12:40:00,80.55,80.56,80.53,80.56,28810.0,76.9978,77.0074,76.9787,77.0074,28810.0
2024-06-12 12:50:00,80.55,80.58,80.55,80.56,33550.0,76.9978,77.0265,76.9978,77.0074,33550.0
2024-06-12 13:00:00,80.56,80.58,80.54,80.54,58081.0,77.0074,77.0265,76.9883,76.9883,58081.0
2024-06-12 13:10:00,80.55,80.55,80.5,80.51,22928.0,76.9978,76.9978,76.95,76.9596,22928.0
2024-06-12 13:20:00,80.51,80.52,80.5,80.5,45920.0,76.9596,76.9691,76.95,76.95,45920.0
2024-06-12 13:30:00,80.51,80.51,80.49,80.51,83187.0,76.9596,76.9596,76.9405,76.9596,83187.0
2024-06-12 13:40:00,80.51,80.51,80.48,80.48,44114.0,76.9596,76.9596,76.9309,76.9309,44114.0
2024-06-12 13:50:00,80.48,80.52,80.47,80.5,55421.0,76.9309,76.9691,76.9213,76.95,55421.0
2024-06-12 14:00:00,80.49,80.54,80.35,80.36,220637.0,76.9405,76.9883,76.8066,76.8162,220637.0
2024-06-12 14:10:00,80.38,80.45,80.36,80.44,45823.0,76.8353,76.9022,76.8162,76.8927,45823.0
2024-06-12 14:20:00,80.45,80.46,80.42,80.44,177488.0,76.9022,76.9118,76.8735,76.8927,177488.0
2024-06-12 14:30:00,80.45,80.48,80.36,80.42,42955.0,76.9022,76.9309,76.8162,76.8735,42955.0
2024-06-12 14:40:00,80.43,80.44,80.29,80.3,50072.0,76.8831,76.8927,76.7493,76.7588,50072.0
2024-06-12 14:50:00,80.3,80.33,80.23,80.29,78271.0,76.7588,76.7875,76.6919,76.7493,78271.0
2024-06-12 15:00:00,80.29,80.31,80.23,80.24,66710.0,76.7493,76.7684,76.6919,76.7015,66710.0
2024-06-12 15:10:00,80.24,80.29,80.23,80.28,64053.0,76.7015,76.7493,76.6919,76.7397,64053.0
2024-06-12 15:20:00,80.28,80.28,80.17,80.19,90134.0,76.7397,76.7397,76.6346,76.6537,90134.0
2024-06-12 15:30:00,80.18,80.19,80.15,80.17,67530.0,76.6441,76.6537,76.6154,76.6346,67530.0
2024-06-12 15:40:00,80.17,80.18,80.14,80.16,78650.0,76.6346,76.6441,76.6059,76.625,78650.0
2024-06-12 15:50:00,80.15,80.16,80.13,80.14,52827.0,76.6154,76.625,76.5963,76.6059,52827.0
2024-06-13 09:30:00,80.39,80.48,80.39,80.45,128902.0,76.8449,76.9309,76.8449,76.9022,128902.0
2024-06-13 09:40:00,80.45,80.47,80.4,80.41,91998.0,76.9022,76.9213,76.8544,76.864,91998.0
2024-06-13 09:50:00,80.41,80.41,80.35,80.36,75143.0,76.864,76.864,76.8066,76.8162,75143.0
2024-06-13 10:00:00,80.37,80.41,80.36,80.41,72308.0,76.8257,76.864,76.8162,76.864,72308.0
2024-06-13 10:10:00,80.4,80.4,80.36,80.38,63988.0,76.8544,76.8544,76.8162,76.8353,63988.0
2024-06-13 10:20:00,80.38,80.38,80.33,80.34,566119.0,76.8353,76.8353,76.7875,76.7971,566119.0
2024-06-13 10:30:00,80.34,80.36,80.31,80.35,281900.0,76.7971,76.8162,76.7684,76.8066,281900.0
2024-06-13 10:40:00,80.35,80.37,80.3,80.36,318486.0,76.8066,76.8257,76.7588,76.8162,318486.0
2024-06-13 10:50:00,80.37,80.39,80.34,80.37,781077.0,76.8257,76.8449,76.7971,76.8257,781077.0
2024-06-13 11:00:00,80.37,80.39,80.36,80.38,57830.0,76.8257,76.8449,76.8162,76.8353,57830.0
2024-06-13 11:10:00,80.38,80.38,80.36,80.37,86060.0,76.8353,76.8353,76.8162,76.8257,86060.0
2024-06-13 11:20:00,80.37,80.42,80.36,80.41,52861.0,76.8257,76.8735,76.8162,76.864,52861.0
2024-06-13 11:30:00,80.41,80.46,80.4,80.45,77105.0,76.864,76.9118,76.8544,76.9022,77105.0
2024-06-13 11:40:00,80.45,80.46,80.43,80.45,54910.0,76.9022,76.9118,76.8831,76.9022,54910.0
2024-06-13 11:50:00,80.46,80.49,80.45,80.48,28930.0,76.9118,76.9405,76.9022,76.9309,28930.0
2024-06-13 12:00:00,80.47,80.51,80.46,80.51,74439.0,76.9213,76.9596,76.9118,76.9596,74439.0
2024-06-13 12:10:00,80.5,80.51,80.48,80.48,134319.0,76.95,76.9596,76.9309,76.9309,134319.0
2024-06-13 12:20:00,80.48,80.5,80.46,80.48,910150.0,76.9309,76.95,76.9118,76.9309,910150.0
2024-06-13 12:30:00,80.48,80.49,80.45,80.45,50321.0,76.9309,76.9405,76.9022,76.9022,50321.0
2024-06-13 12:40:00,80.45,80.46,80.43,80.44,73061.0,76.9022,76.9118,76.8831,76.8927,73061.0
2024-06-13 12:50:00,80.44,80.45,80.42,80.44,106027.0,76.8927,76.9022,76.8735,76.8927,106027.0
2024-06-13 13:00:00,80.43,80.59,80.42,80.58,288531.0,76.8831,77.036,76.8735,77.0265,288531.0
2024-06-13 13:10:00,80.57,80.58,80.53,80.53,211907.0,77.0169,77.0265,76.9787,76.9787,211907.0
2024-06-13 13:20:00,80.54,80.54,80.52,80.53,93608.0,76.9883,76.9883,76.9691,76.9787,93608.0
2024-06-13 13:30:00,80.53,80.53,80.49,80.5,162753.0,76.9787,76.9787,76.9405,76.95,162753.0
2024-06-13 13:40:00,80.51,80.51,80.46,80.46,68332.0,76.9596,76.9596,76.9118,76.9118,68332.0
2024-06-13 13:50:00,80.47,80.47,80.45,80.45,90552.0,76.9213,76.9213,76.9022,76.9022,90552.0
2024-06-13 14:00:00,80.45,80.46,80.43,80.45,112139.0,76.9022,76.9118,76.8831,76.9022,112139.0
2024-06-13 14:10:00,80.44,80.46,80.44,80.44,583159.0,76.8927,76.9118,76.8927,76.8927,583159.0
2024-06-13 14:20:00,80.45,80.46,80.44,80.45,129213.0,76.9022,76.9118,76.8927,76.9022,129213.0
2024-06-13 14:30:00,80.45,80.47,80.44,80.45,86204.0,76.9022,76.9213,76.8927,76.9022,86204.0
2024-06-13 14:40:00,80.45,80.47,80.45,80.47,106143.0,76.9022,76.9213,76.9022,76.9213,106143.0
2024-06-13 14:50:00,80.47,80.5,80.46,80.47,377685.0,76.9213,76.95,76.9118,76.9213,377685.0
2024-06-13 15:00:00,80.48,80.48,80.46,80.47,60207.0,76.9309,76.9309,76.9118,76.9213,60207.0
2024-06-13 15:10:00,80.47,80.48,80.46,80.47,77065.0,76.9213,76.9309,76.9118,76.9213,77065.0
2024-06-13 15:20:00,80.47,80.47,80.45,80.45,102902.0,76.9213,76.9213,76.9022,76.9022,102902.0
2024-06-13 15:30:00,80.46,80.47,80.44,80.47,650589.0,76.9118,76.9213,76.8927,76.9213,650589.0
2024-06-13 15:40:00,80.47,80.48,80.46,80.48,99600.0,76.9213,76.9309,76.9118,76.9309,99600.0
2024-06-13 15:50:00,80.48,80.49,80.46,80.46,255458.0,76.9309,76.9405,76.9118,76.9118,255458.0
2024-06-14 09:30:00,80.52,80.52,80.38,80.42,199751.0,76.9691,76.9691,76.8353,76.8735,199751.0
2024-06-14 09:40:00,80.42,80.49,80.42,80.47,933957.0,76.8735,76.9405,76.8735,76.9213,933957.0
2024-06-14 09:50:00,80.47,80.53,80.46,80.53,712922.0,76.9213,76.9787,76.9118,76.9787,712922.0
2024-06-14 10:00:00,80.54,80.56,80.51,80.51,80778.0,76.9883,77.0074,76.9596,76.9596,80778.0
2024-06-14 10:10:00,80.5,80.51,80.44,80.5,105166.0,76.95,76.9596,76.8927,76.95,105166.0
2024-06-14 10:20:00,80.5,80.53,80.47,80.48,83191.0,76.95,76.9787,76.9213,76.9309,83191.0
2024-06-14 10:30:00,80.49,80.53,80.47,80.53,55351.0,76.9405,76.9787,76.9213,76.9787,55351.0
2024-06-14 10:40:00,80.53,80.53,80.48,80.49,109431.0,76.9787,76.9787,76.9309,76.9405,109431.0
2024-06-14 10:50:00,80.49,80.5,80.46,80.5,97249.0,76.9405,76.95,76.9118,76.95,97249.0
2024-06-14 11:00:00,80.5,80.5,80.48,80.49,74464.0,76.95,76.95,76.9309,76.9405,74464.0
2024-06-14 11:10:00,80.48,80.51,80.47,80.48,220989.0,76.9309,76.9596,76.9213,76.9309,220989.0
2024-06-14 11:20:00,80.47,80.47,80.44,80.45,86499.0,76.9213,76.9213,76.8927,76.9022,86499.0
2024-06-14 11:30:00,80.45,80.47,80.43,80.47,39898.0,76.9022,76.9213,76.8831,76.9213,39898.0
2024-06-14 11:40:00,80.47,80.48,80.43,80.44,61851.0,76.9213,76.9309,76.8831,76.8927,61851.0
2024-06-14 11:50:00,80.44,80.44,80.42,80.44,80324.0,76.8927,76.8927,76.8735,76.8927,80324.0
2024-06-14 12:00:00,80.44,80.44,80.41,80.43,56367.0,76.8927,76.8927,76.864,76.8831,56367.0
2024-06-14 12:10:00,80.42,80.43,80.4,80.42,27224.0,76.8735,76.8831,76.8544,76.8735,27224.0
2024-06-14 12:20:00,80.42,80.44,80.42,80.44,36929.0,76.8735,76.8927,76.8735,76.8927,36929.0
2024-06-14 12:30:00,80.44,80.45,80.43,80.44,15691.0,76.8927,76.9022,76.8831,76.8927,15691.0
2024-06-14 12:40:00,80.45,80.45,80.42,80.44,72091.0,76.9022,76.9022,76.8735,76.8927,72091.0
2024-06-14 12:50:00,80.44,80.45,80.42,80.42,49173.0,76.8927,76.9022,76.8735,76.8735,49173.0
2024-06-14 13:00:00,80.42,80.44,80.41,80.43,246048.0,76.8735,76.8927,76.864,76.8831,246048.0
2024-06-14 13:10:00,80.43,80.44,80.42,80.42,42583.0,76.8831,76.8927,76.8735,76.8735,42583.0
2024-06-14 13:20:00,80.42,80.45,80.41,80.45,35574.0,76.8735,76.9022,76.864,76.9022,35574.0
2024-06-14 13:30:00,80.45,80.46,80.44,80.45,21454.0,76.9022,76.9118,76.8927,76.9022,21454.0
2024-06-14 13:40:00,80.45,80.46,80.44,80.45,35357.0,76.9022,76.9118,76.8927,76.9022,35357.0
2024-06-14 13:50:00,80.45,80.46,80.44,80.44,58535.0,76.9022,76.9118,76.8927,76.8927,58535.0
2024-06-14 14:00:00,80.45,80.45,80.43,80.44,35889.0,76.9022,76.9022,76.8831,76.8927,35889.0
2024-06-14 14:10:00,80.43,80.44,80.43,80.44,22836.0,76.8831,76.8927,76.8831,76.8927,22836.0
2024-06-14 14:20:00,80.44,80.46,80.44,80.45,32938.0,76.8927,76.9118,76.8927,76.9022,32938.0
2024-06-14 14:30:00,80.45,80.46,80.44,80.45,36223.0,76.9022,76.9118,76.8927,76.9022,36223.0
2024-06-14 14:40:00,80.45,80.46,80.44,80.45,18097.0,76.9022,76.9118,76.8927,76.9022,18097.0
2024-06-14 14:50:00,80.46,80.47,80.45,80.47,40490.0,76.9118,76.9213,76.9022,76.9213,40490.0
2024-06-14 15:00:00,80.46,80.47,80.45,80.45,72896.0,76.9118,76.9213,76.9022,76.9022,72896.0
2024-06-14 15:10:00,80.45,80.47,80.44,80.47,72071.0,76.9022,76.9213,76.8927,76.9213,72071.0
2024-06-14 15:20:00,80.47,80.48,80.46,80.48,347400.0,76.9213,76.9309,76.9118,76.9309,347400.0
2024-06-14 15:30:00,80.48,80.5,80.48,80.48,31673.0,76.9309,76.95,76.9309,76.9309,31673.0
2024-06-14 15:40:00,80.48,80.49,80.46,80.48,40879.0,76.9309,76.9405,76.9118,76.9309,40879.0
2024-06-14 15:50:00,80.47,80.5,80.47,80.49,76861.0,76.9213,76.95,76.9213,76.9405,76861.0
2024-06-17 09:30:00,80.19,80.22,80.16,80.17,78810.0,76.6537,76.6824,76.625,76.6346,78810.0
2024-06-17 09:40:00,80.16,80.17,80.11,80.12,34864.0,76.625,76.6346,76.5772,76.5868,34864.0
2024-06-17 09:50:00,80.12,80.15,80.11,80.14,26728.0,76.5868,76.6154,76.5772,76.6059,26728.0
2024-06-17 10:00:00,80.15,80.15,80.12,80.13,26343.0,76.6154,76.6154,76.5868,76.5963,26343.0
2024-06-17 10:10:00,80.13,80.15,80.12,80.14,56332.0,76.5963,76.6154,76.5868,76.6059,56332.0
2024-06-17 10:20:00,80.14,80.18,80.14,80.17,258829.0,76.6059,76.6441,76.6059,76.6346,258829.0
2024-06-17 10:30:00,80.16,80.17,80.14,80.15,54196.0,76.625,76.6346,76.6059,76.6154,54196.0
2024-06-17 10:40:00,80.16,80.16,80.13,80.15,101284.0,76.625,76.625,76.5963,76.6154,101284.0
2024-06-17 10:50:00,80.15,80.17,80.14,80.17,86805.0,76.6154,76.6346,76.6059,76.6346,86805.0
2024-06-17 11:00:00,80.17,80.19,80.16,80.16,143966.0,76.6346,76.6537,76.625,76.625,143966.0
2024-06-17 11:10:00,80.17,80.18,80.15,80.16,64096.0,76.6346,76.6441,76.6154,76.625,64096.0
2024-06-17 11:20:00,80.15,80.18,80.15,80.16,18336.0,76.6154,76.6441,76.6154,76.625,18336.0
2024-06-17 11:30:00,80.17,80.17,80.12,80.12,29442.0,76.6346,76.6346,76.5868,76.5868,29442.0
2024-06-17 11:40:00,80.13,80.15,80.12,80.14,25501.0,76.5963,76.6154,76.5868,76.6059,25501.0
2024-06-17 11:50:00,80.15,80.16,80.13,80.16,529522.0,76.6154,76.625,76.5963,76.625,529522.0
2024-06-17 12:00:00,80.16,80.2,80.15,80.2,153610.0,76.625,76.6632,76.6154,76.6632,153610.0
2024-06-17 12:10:00,80.2,80.22,80.2,80.21,307147.0,76.6632,76.6824,76.6632,76.6728,307147.0
2024-06-17 12:20:00,80.2,80.21,80.19,80.21,425138.0,76.6632,76.6728,76.6537,76.6728,425138.0
2024-06-17 12:30:00,80.21,80.22,80.2,80.22,44258.0,76.6728,76.6824,76.6632,76.6824,44258.0
2024-06-17 12:40:00,80.22,80.22,80.2,80.2,20558.0,76.6824,76.6824,76.6632,76.6632,20558.0
2024-06-17 12:50:00,80.2,80.21,80.2,80.2,211321.0,76.6632,76.6728,76.6632,76.6632,211321.0
2024-06-17 13:00:00,80.21,80.22,80.2,80.22,341162.0,76.6728,76.6824,76.6632,76.6824,341162.0
2024-06-17 13:10:00,80.22,80.22,80.2,80.21,38898.0,76.6824,76.6824,76.6632,76.6728,38898.0
2024-06-17 13:20:00,80.2,80.21,80.19,80.2,520116.0,76.6632,76.6728,76.6537,76.6632,520116.0
2024-06-17 13:30:00,80.2,80.2,80.19,80.2,28801.0,76.6632,76.6632,76.6537,76.6632,28801.0
2024-06-17 13:40:00,80.2,80.21,80.19,80.2,43531.0,76.6632,76.6728,76.6537,76.6632,43531.0
2024-06-17 13:50:00,80.21,80.24,80.2,80.24,44726.0,76.6728,76.7015,76.6632,76.7015,44726.0
2024-06-17 14:00:00,80.23,80.26,80.22,80.26,16080.0,76.6919,76.7206,76.6824,76.7206,16080.0
2024-06-17 14:10:00,80.26,80.27,80.23,80.24,578658.0,76.7206,76.7302,76.6919,76.7015,578658.0
2024-06-17 14:20:00,80.23,80.24,80.22,80.22,31213.0,76.6919,76.7015,76.6824,76.6824,31213.0
2024-06-17 14:30:00,80.23,80.23,80.21,80.21,87024.0,76.6919,76.6919,76.6728,76.6728,87024.0
2024-06-17 14:40:00,80.22,80.22,80.19,80.19,88557.0,76.6824,76.6824,76.6537,76.6537,88557.0
2024-06-17 14:50:00,80.19,80.2,80.18,80.19,28019.0,76.6537,76.6632,76.6441,76.6537,28019.0
2024-06-17 15:00:00,80.18,80.19,80.17,80.18,29682.0,76.6441,76.6537,76.6346,76.6441,29682.0
2024-06-17 15:10:00,80.18,80.19,80.17,80.18,39011.0,76.6441,76.6537,76.6346,76.6441,39011.0
2024-06-17 15:20:00,80.18,80.19,80.16,80.18,272159.0,76.6441,76.6537,76.625,76.6441,272159.0
2024-06-17 15:30:00,80.19,80.21,80.18,80.2,310548.0,76.6537,76.6728,76.6441,76.6632,310548.0
2024-06-17 15:40:00,80.2,80.22,80.19,80.2,277693.0,76.6632,76.6824,76.6537,76.6632,277693.0
2024-06-17 15:50:00,80.21,80.23,80.2,80.22,595346.0,76.6728,76.6919,76.6632,76.6824,595346.0
2024-06-18 09:30:00,80.46,80.46,80.36,80.44,299185.0,76.9118,76.9118,76.8162,76.8927,299185.0
2024-06-18 09:40:00,80.44,80.46,80.43,80.44,108745.0,76.8927,76.9118,76.8831,76.8927,108745.0
2024-06-18 09:50:00,80.44,80.46,80.43,80.44,261440.0,76.8927,76.9118,76.8831,76.8927,261440.0
2024-06-18 10:00:00,80.44,80.44,80.39,80.4,112566.0,76.8927,76.8927,76.8449,76.8544,112566.0
2024-06-18 10:10:00,80.4,80.4,80.37,80.38,264546.0,76.8544,76.8544,76.8257,76.8353,264546.0
2024-06-18 10:20:00,80.37,80.41,80.36,80.41,161768.0,76.8257,76.864,76.8162,76.864,161768.0
2024-06-18 10:30:00,80.4,80.44,80.4,80.43,209127.0,76.8544,76.8927,76.8544,76.8831,209127.0
2024-06-18 10:40:00,80.42,80.44,80.41,80.43,236519.0,76.8735,76.8927,76.864,76.8831,236519.0
2024-06-18 10:50:00,80.42,80.43,80.4,80.4,68195.0,76.8735,76.8831,76.8544,76.8544,68195.0
2024-06-18 11:00:00,80.41,80.42,80.4,80.41,246455.0,76.864,76.8735,76.8544,76.864,246455.0
2024-06-18 11:10:00,80.41,80.46,80.4,80.45,194738.0,76.864,76.9118,76.8544,76.9022,194738.0
2024-06-18 11:20:00,80.45,80.46,80.44,80.46,42101.0,76.9022,76.9118,76.8927,76.9118,42101.0
2024-06-18 11:30:00,80.46,80.5,80.45,80.48,292638.0,76.9118,76.95,76.9022,76.9309,292638.0
2024-06-18 11:40:00,80.49,80.52,80.47,80.5,94750.0,76.9405,76.9691,76.9213,76.95,94750.0
2024-06-18 11:50:00,80.5,80.5,80.48,80.5,165888.0,76.95,76.95,76.9309,76.95,165888.0
2024-06-18 12:00:00,80.5,80.5,80.47,80.49,52204.0,76.95,76.95,76.9213,76.9405,52204.0
2024-06-18 12:10:00,80.49,80.5,80.47,80.48,418568.0,76.9405,76.95,76.9213,76.9309,418568.0
2024-06-18 12:20:00,80.48,80.51,80.47,80.49,1107500.0,76.9309,76.9596,76.9213,76.9405,1107500.0
2024-06-18 12:30:00,80.49,80.52,80.49,80.52,108490.0,76.9405,76.9691,76.9405,76.9691,108490.0
2024-06-18 12:40:00,80.51,80.52,80.49,80.5,53656.0,76.9596,76.9691,76.9405,76.95,53656.0
2024-06-18 12:50:00,80.51,80.51,80.49,80.5,157927.0,76.9596,76.9596,76.9405,76.95,157927.0
2024-06-18 13:00:00,80.5,80.59,80.49,80.51,172137.0,76.95,77.036,76.9405,76.9596,172137.0
2024-06-18 13:10:00,80.51,80.51,80.48,80.5,75095.0,76.9596,76.9596,76.9309,76.95,75095.0
2024-06-18 13:20:00,80.5,80.51,80.48,80.5,102509.0,76.95,76.9596,76.9309,76.95,102509.0
2024-06-18 13:30:00,80.5,80.5,80.47,80.49,67357.0,76.95,76.95,76.9213,76.9405,67357.0
2024-06-18 13:40:00,80.5,80.51,80.49,80.5,75964.0,76.95,76.9596,76.9405,76.95,75964.0
2024-06-18 13:50:00,80.5,80.5,80.45,80.45,40366.0,76.95,76.95,76.9022,76.9022,40366.0
2024-06-18 14:00:00,80.45,80.47,80.45,80.47,97485.0,76.9022,76.9213,76.9022,76.9213,97485.0
2024-06-18 14:10:00,80.47,80.47,80.44,80.45,260749.0,76.9213,76.9213,76.8927,76.9022,260749.0
2024-06-18 14:20:00,80.45,80.46,80.43,80.43,80652.0,76.9022,76.9118,76.8831,76.8831,80652.0
2024-06-18 14:30:00,80.44,80.45,80.43,80.45,136287.0,76.8927,76.9022,76.8831,76.9022,136287.0
2024-06-18 14:40:00,80.45,80.47,80.44,80.47,125422.0,76.9022,76.9213,76.8927,76.9213,125422.0
2024-06-18 14:50:00,80.47,80.5,80.46,80.5,230254.0,76.9213,76.95,76.9118,76.95,230254.0
2024-06-18 15:00:00,80.5,80.5,80.47,80.48,142314.0,76.95,76.95,76.9213,76.9309,142314.0
2024-06-18 15:10:00,80.48,80.5,80.47,80.49,150522.0,76.9309,76.95,76.9213,76.9405,150522.0
2024-06-18 15:20:00,80.5,80.5,80.48,80.48,229711.0,76.95,76.95,76.9309,76.9309,229711.0
2024-06-18 15:30:00,80.48,80.5,80.48,80.49,159223.0,76.9309,76.95,76.9309,76.9405,159223.0
2024-06-18 15:40:00,80.48,80.51,80.47,80.49,543602.0,76.9309,76.9596,76.9213,76.9405,543602.0
2024-06-18 15:50:00,80.48,80.49,80.46,80.48,376783.0,76.9309,76.9405,76.9118,76.9309,376783.0
2024-06-20 09:30:00,80.31,80.31,80.17,80.19,80853.0,76.7684,76.7684,76.6346,76.6537,80853.0
2024-06-20 09:40:00,80.2,80.23,80.19,80.23,311253.0,76.6632,76.6919,76.6537,76.6919,311253.0
2024-06-20 09:50:00,80.23,80.24,80.21,80.22,54068.0,76.6919,76.7015,76.6728,76.6824,54068.0
2024-06-20 10:00:00,80.22,80.24,80.2,80.2,70408.0,76.6824,76.7015,76.6632,76.6632,70408.0
2024-06-20 10:10:00,80.2,80.23,80.18,80.23,103232.0,76.6632,76.6919,76.6441,76.6919,103232.0
2024-06-20 10:20:00,80.23,80.24,80.2,80.21,56952.0,76.6919,76.7015,76.6632,76.6728,56952.0
2024-06-20 10:30:00,80.2,80.21,80.2,80.2,51638.0,76.6632,76.6728,76.6632,76.6632,51638.0
2024-06-20 10:40:00,80.2,80.21,80.16,80.17,88368.0,76.6632,76.6728,76.625,76.6346,88368.0
2024-06-20 10:50:00,80.17,80.19,80.16,80.19,70035.0,76.6346,76.6537,76.625,76.6537,70035.0
2024-06-20 11:00:00,80.19,80.19,80.16,80.19,76792.0,76.6537,76.6537,76.625,76.6537,76792.0
2024-06-20 11:10:00,80.19,80.23,80.18,80.23,50251.0,76.6537,76.6919,76.6441,76.6919,50251.0
2024-06-20 11:20:00,80.23,80.24,80.21,80.24,38608.0,76.6919,76.7015,76.6728,76.7015,38608.0
2024-06-20 11:30:00,80.23,80.24,80.22,80.23,84636.0,76.6919,76.7015,76.6824,76.6919,84636.0
2024-06-20 11:40:00,80.23,80.24,80.22,80.23,80439.0,76.6919,76.7015,76.6824,76.6919,80439.0
2024-06-20 11:50:00,80.23,80.23,80.2,80.2,112005.0,76.6919,76.6919,76.6632,76.6632,112005.0
2024-06-20 12:00:00,80.2,80.24,80.2,80.24,137971.0,76.6632,76.7015,76.6632,76.7015,137971.0
2024-06-20 12:10:00,80.23,80.26,80.23,80.26,56888.0,76.6919,76.7206,76.6919,76.7206,56888.0
2024-06-20 12:20:00,80.26,80.26,80.25,80.26,59310.0,76.7206,76.7206,76.711,76.7206,59310.0
2024-06-20 12:30:00,80.26,80.26,80.23,80.25,130989.0,76.7206,76.7206,76.6919,76.711,130989.0
2024-06-20 12:40:00,80.25,80.28,80.24,80.27,106132.0,76.711,76.7397,76.7015,76.7302,106132.0
2024-06-20 12:50:00,80.28,80.28,80.23,80.23,79097.0,76.7397,76.7397,76.6919,76.6919,79097.0
2024-06-20 13:00:00,80.24,80.27,80.23,80.26,156355.0,76.7015,76.7302,76.6919,76.7206,156355.0
2024-06-20 13:10:00,80.26,80.27,80.25,80.27,55942.0,76.7206,76.7302,76.711,76.7302,55942.0
2024-06-20 13:20:00,80.27,80.28,80.25,80.26,264274.0,76.7302,76.7397,76.711,76.7206,264274.0
2024-06-20 13:30:00,80.26,80.27,80.24,80.25,57003.0,76.7206,76.7302,76.7015,76.711,57003.0
2024-06-20 13:40:00,80.25,80.26,80.24,80.26,150614.0,76.711,76.7206,76.7015,76.7206,150614.0
2024-06-20 13:50:00,80.26,80.27,80.25,80.27,85897.0,76.7206,76.7302,76.711,76.7302,85897.0
2024-06-20 14:00:00,80.27,80.28,80.25,80.26,86166.0,76.7302,76.7397,76.711,76.7206,86166.0
2024-06-20 14:10:00,80.25,80.26,80.24,80.26,97651.0,76.711,76.7206,76.7015,76.7206,97651.0
2024-06-20 14:20:00,80.26,80.31,80.26,80.31,90490.0,76.7206,76.7684,76.7206,76.7684,90490.0
2024-06-20 14:30:00,80.31,80.31,80.28,80.29,59880.0,76.7684,76.7684,76.7397,76.7493,59880.0
2024-06-20 14:40:00,80.29,80.29,80.27,80.28,444181.0,76.7493,76.7493,76.7302,76.7397,444181.0
2024-06-20 14:50:00,80.28,80.31,80.27,80.3,199712.0,76.7397,76.7684,76.7302,76.7588,199712.0
2024-06-20 15:00:00,80.3,80.31,80.29,80.31,67583.0,76.7588,76.7684,76.7493,76.7684,67583.0
2024-06-20 15:10:00,80.31,80.31,80.3,80.31,88369.0,76.7684,76.7684,76.7588,76.7684,88369.0
2024-06-20 15:20:00,80.31,80.33,80.3,80.33,147660.0,76.7684,76.7875,76.7588,76.7875,147660.0
2024-06-20 15:30:00,80.33,80.33,80.29,80.3,192259.0,76.7875,76.7875,76.7493,76.7588,192259.0
2024-06-20 15:40:00,80.29,80.3,80.29,80.3,310889.0,76.7493,76.7588,76.7493,76.7588,310889.0
2024-06-20 15:50:00,80.3,80.32,80.28,80.29,600956.0,76.7588,76.778,76.7397,76.7493,600956.0
2024-06-21 09:30:00,80.36,80.48,80.34,80.45,51066.0,76.8162,76.9309,76.7971,76.9022,51066.0
2024-06-21 09:40:00,80.45,80.47,80.26,80.36,454712.0,76.9022,76.9213,76.7206,76.8162,454712.0
2024-06-21 09:50:00,80.37,80.38,80.32,80.34,225915.0,76.8257,76.8353,76.778,76.7971,225915.0
2024-06-21 10:00:00,80.33,80.34,80.25,80.27,177079.0,76.7875,76.7971,76.711,76.7302,177079.0
2024-06-21 10:10:00,80.27,80.31,80.26,80.28,37872.0,76.7302,76.7684,76.7206,76.7397,37872.0
2024-06-21 10:20:00,80.29,80.31,80.25,80.26,26707.0,76.7493,76.7684,76.711,76.7206,26707.0
2024-06-21 10:30:00,80.27,80.27,80.21,80.24,32916.0,76.7302,76.7302,76.6728,76.7015,32916.0
2024-06-21 10:40:00,80.24,80.24,80.19,80.22,95162.0,76.7015,76.7015,76.6537,76.6824,95162.0
2024-06-21 10:50:00,80.21,80.25,80.21,80.23,50574.0,76.6728,76.711,76.6728,76.6919,50574.0
2024-06-21 11:00:00,80.23,80.24,80.22,80.23,99841.0,76.6919,76.7015,76.6824,76.6919,99841.0
2024-06-21 11:10:00,80.22,80.23,80.22,80.23,39287.0,76.6824,76.6919,76.6824,76.6919,39287.0
2024-06-21 11:20:00,80.23,80.23,80.2,80.2,63776.0,76.6919,76.6919,76.6632,76.6632,63776.0
2024-06-21 11:30:00,80.2,80.23,80.2,80.22,119530.0,76.6632,76.6919,76.6632,76.6824,119530.0
2024-06-21 11:40:00,80.22,80.24,80.21,80.22,169907.0,76.6824,76.7015,76.6728,76.6824,169907.0
2024-06-21 11:50:00,80.22,80.23,80.21,80.22,178948.0,76.6824,76.6919,76.6728,76.6824,178948.0
2024-06-21 12:00:00,80.22,80.23,80.2,80.23,143897.0,76.6824,76.6919,76.6632,76.6919,143897.0
2024-06-21 12:10:00,80.23,80.25,80.22,80.25,62466.0,76.6919,76.711,76.6824,76.711,62466.0
2024-06-21 12:20:00,80.25,80.25,80.24,80.25,44236.0,76.711,76.711,76.7015,76.711,44236.0
2024-06-21 12:30:00,80.24,80.25,80.23,80.25,107910.0,76.7015,76.711,76.6919,76.711,107910.0
2024-06-21 12:40:00,80.25,80.26,80.23,80.23,76875.0,76.711,76.7206,76.6919,76.6919,76875.0
2024-06-21 12:50:00,80.23,80.25,80.23,80.25,89615.0,76.6919,76.711,76.6919,76.711,89615.0
2024-06-21 13:00:00,80.25,80.25,80.24,80.25,34263.0,76.711,76.711,76.7015,76.711,34263.0
2024-06-21 13:10:00,80.25,80.26,80.24,80.26,54993.0,76.711,76.7206,76.7015,76.7206,54993.0
2024-06-21 13:20:00,80.26,80.26,80.24,80.25,79374.0,76.7206,76.7206,76.7015,76.711,79374.0
2024-06-21 13:30:00,80.25,80.26,80.23,80.26,89190.0,76.711,76.7206,76.6919,76.7206,89190.0
2024-06-21 13:40:00,80.25,80.26,80.25,80.26,56379.0,76.711,76.7206,76.711,76.7206,56379.0
2024-06-21 13:50:00,80.26,80.29,80.25,80.28,86431.0,76.7206,76.7493,76.711,76.7397,86431.0
2024-06-21 14:00:00,80.28,80.3,80.28,80.28,84684.0,76.7397,76.7588,76.7397,76.7397,84684.0
2024-06-21 14:10:00,80.28,80.3,80.28,80.3,60350.0,76.7397,76.7588,76.7397,76.7588,60350.0
2024-06-21 14:20:00,80.3,80.31,80.29,80.31,61757.0,76.7588,76.7684,76.7493,76.7684,61757.0
2024-06-21 14:30:00,80.31,80.31,80.29,80.3,66968.0,76.7684,76.7684,76.7493,76.7588,66968.0
2024-06-21 14:40:00,80.3,80.3,80.29,80.3,75041.0,76.7588,76.7588,76.7493,76.7588,75041.0
2024-06-21 14:50:00,80.29,80.31,80.29,80.31,81389.0,76.7493,76.7684,76.7493,76.7684,81389.0
2024-06-21 15:00:00,80.31,80.35,80.31,80.34,51188.0,76.7684,76.8066,76.7684,76.7971,51188.0
2024-06-21 15:10:00,80.34,80.35,80.33,80.35,59263.0,76.7971,76.8066,76.7875,76.8066,59263.0
2024-06-21 15:20:00,80.34,80.37,80.34,80.36,582496.0,76.7971,76.8257,76.7971,76.8162,582496.0
2024-06-21 15:30:00,80.37,80.37,80.36,80.36,112297.0,76.8257,76.8257,76.8162,76.8162,112297.0
2024-06-21 15:40:00,80.37,80.37,80.33,80.33,74487.0,76.8257,76.8257,76.7875,76.7875,74487.0
2024-06-21 15:50:00,80.32,80.35,80.32,80.34,197349.0,76.778,76.8066,76.778,76.7971,197349.0
2024-06-24 09:30:00,80.4,80.41,80.33,80.34,74127.0,76.8544,76.864,76.7875,76.7971,74127.0
2024-06-24 09:40:00,80.34,80.42,80.33,80.41,128468.0,76.7971,76.8735,76.7875,76.864,128468.0
2024-06-24 09:50:00,80.41,80.45,80.41,80.44,59455.0,76.864,76.9022,76.864,76.8927,59455.0
2024-06-24 10:00:00,80.44,80.5,80.43,80.5,185361.0,76.8927,76.95,76.8831,76.95,185361.0
2024-06-24 10:10:00,80.5,80.5,80.43,80.45,100041.0,76.95,76.95,76.8831,76.9022,100041.0
2024-06-24 10:20:00,80.44,80.46,80.44,80.44,175095.0,76.8927,76.9118,76.8927,76.8927,175095.0
2024-06-24 10:30:00,80.45,80.47,80.44,80.46,73777.0,76.9022,76.9213,76.8927,76.9118,73777.0
2024-06-24 10:40:00,80.45,80.48,80.44,80.45,232567.0,76.9022,76.9309,76.8927,76.9022,232567.0
2024-06-24 10:50:00,80.45,80.46,80.44,80.45,194677.0,76.9022,76.9118,76.8927,76.9022,194677.0
2024-06-24 11:00:00,80.45,80.47,80.44,80.45,239766.0,76.9022,76.9213,76.8927,76.9022,239766.0
2024-06-24 11:10:00,80.45,80.46,80.42,80.44,185281.0,76.9022,76.9118,76.8735,76.8927,185281.0
2024-06-24 11:20:00,80.43,80.44,80.4,80.4,57522.0,76.8831,76.8927,76.8544,76.8544,57522.0
2024-06-24 11:30:00,80.41,80.42,80.39,80.41,68967.0,76.864,76.8735,76.8449,76.864,68967.0
2024-06-24 11:40:00,80.41,80.41,80.37,80.38,39183.0,76.864,76.864,76.8257,76.8353,39183.0
2024-06-24 11:50:00,80.37,80.4,80.37,80.4,70959.0,76.8257,76.8544,76.8257,76.8544,70959.0
2024-06-24 12:00:00,80.4,80.4,80.37,80.37,48765.0,76.8544,76.8544,76.8257,76.8257,48765.0
2024-06-24 12:10:00,80.37,80.38,80.36,80.37,49492.0,76.8257,76.8353,76.8162,76.8257,49492.0
2024-06-24 12:20:00,80.37,80.39,80.36,80.39,55705.0,76.8257,76.8449,76.8162,76.8449,55705.0
2024-06-24 12:30:00,80.39,80.4,80.38,80.4,74394.0,76.8449,76.8544,76.8353,76.8544,74394.0
2024-06-24 12:40:00,80.4,80.4,80.38,80.4,54961.0,76.8544,76.8544,76.8353,76.8544,54961.0
2024-06-24 12:50:00,80.4,80.41,80.37,80.41,50127.0,76.8544,76.864,76.8257,76.864,50127.0
2024-06-24 13:00:00,80.41,80.42,80.4,80.42,18080.0,76.864,76.8735,76.8544,76.8735,18080.0
2024-06-24 13:10:00,80.42,80.42,80.4,80.42,37127.0,76.8735,76.8735,76.8544,76.8735,37127.0
2024-06-24 13:20:00,80.42,80.42,80.4,80.4,115878.0,76.8735,76.8735,76.8544,76.8544,115878.0
2024-06-24 13:30:00,80.4,80.42,80.39,80.41,287913.0,76.8544,76.8735,76.8449,76.864,287913.0
2024-06-24 13:40:00,80.42,80.42,80.4,80.41,52454.0,76.8735,76.8735,76.8544,76.864,52454.0
2024-06-24 13:50:00,80.4,80.41,80.39,80.41,51335.0,76.8544,76.864,76.8449,76.864,51335.0
2024-06-24 14:00:00,80.41,80.41,80.39,80.41,33660.0,76.864,76.864,76.8449,76.864,33660.0
2024-06-24 14:10:00,80.41,80.41,80.4,80.41,22638.0,76.864,76.864,76.8544,76.864,22638.0
2024-06-24 14:20:00,80.41,80.43,80.41,80.42,56364.0,76.864,76.8831,76.864,76.8735,56364.0
2024-06-24 14:30:00,80.42,80.42,80.4,80.41,59209.0,76.8735,76.8735,76.8544,76.864,59209.0
2024-06-24 14:40:00,80.41,80.42,80.41,80.42,122953.0,76.864,76.8735,76.864,76.8735,122953.0
2024-06-24 14:50:00,80.42,80.43,80.41,80.42,34423.0,76.8735,76.8831,76.864,76.8735,34423.0
2024-06-24 15:00:00,80.42,80.43,80.4,80.42,66586.0,76.8735,76.8831,76.8544,76.8735,66586.0
2024-06-24 15:10:00,80.42,80.42,80.4,80.41,36669.0,76.8735,76.8735,76.8544,76.864,36669.0
2024-06-24 15:20:00,80.4,80.41,80.39,80.39,39975.0,76.8544,76.864,76.8449,76.8449,39975.0
2024-06-24 15:30:00,80.4,80.42,80.39,80.42,105307.0,76.8544,76.8735,76.8449,76.8735,105307.0
2024-06-24 15:40:00,80.42,80.42,80.38,80.39,38469.0,76.8735,76.8735,76.8353,76.8449,38469.0
2024-06-24 15:50:00,80.39,80.41,80.38,80.4,97603.0,76.8449,76.864,76.8353,76.8544,97603.0
2024-06-25 09:30:00,80.35,80.4,80.35,80.37,110057.0,76.8066,76.8544,76.8066,76.8257,110057.0
2024-06-25 09:40:00,80.37,80.39,80.36,80.38,36930.0,76.8257,76.8449,76.8162,76.8353,36930.0
2024-06-25 09:50:00,80.38,80.39,80.36,80.37,60750.0,76.8353,76.8449,76.8162,76.8257,60750.0
2024-06-25 10:00:00,80.37,80.39,80.34,80.36,61112.0,76.8257,76.8449,76.7971,76.8162,61112.0
2024-06-25 10:10:00,80.36,80.39,80.35,80.39,31552.0,76.8162,76.8449,76.8066,76.8449,31552.0
2024-06-25 10:20:00,80.39,80.41,80.38,80.41,38314.0,76.8449,76.864,76.8353,76.864,38314.0
2024-06-25 10:30:00,80.41,80.44,80.4,80.43,89121.0,76.864,76.8927,76.8544,76.8831,89121.0
2024-06-25 10:40:00,80.42,80.43,80.41,80.42,34173.0,76.8735,76.8831,76.864,76.8735,34173.0
2024-06-25 10:50:00,80.42,80.42,80.4,80.42,51902.0,76.8735,76.8735,76.8544,76.8735,51902.0
2024-06-25 11:00:00,80.42,80.42,80.39,80.4,40576.0,76.8735,76.8735,76.8449,76.8544,40576.0
2024-06-25 11:10:00,80.4,80.4,80.37,80.38,33619.0,76.8544,76.8544,76.8257,76.8353,33619.0
2024-06-25 11:20:00,80.39,80.39,80.36,80.37,40258.0,76.8449,76.8449,76.8162,76.8257,40258.0
2024-06-25 11:30:00,80.37,80.39,80.36,80.39,36848.0,76.8257,76.8449,76.8162,76.8449,36848.0
2024-06-25 11:40:00,80.39,80.39,80.36,80.37,61615.0,76.8449,76.8449,76.8162,76.8257,61615.0
2024-06-25 11:50:00,80.37,80.37,80.36,80.36,159157.0,76.8257,76.8257,76.8162,76.8162,159157.0
2024-06-25 12:00:00,80.36,80.36,80.33,80.34,119822.0,76.8162,76.8162,76.7875,76.7971,119822.0
2024-06-25 12:10:00,80.34,80.34,80.32,80.33,364491.0,76.7971,76.7971,76.778,76.7875,364491.0
2024-06-25 12:20:00,80.33,80.34,80.31,80.31,194918.0,76.7875,76.7971,76.7684,76.7684,194918.0
2024-06-25 12:30:00,80.31,80.32,80.3,80.31,145795.0,76.7684,76.778,76.7588,76.7684,145795.0
2024-06-25 12:40:00,80.31,80.31,80.28,80.29,109330.0,76.7684,76.7684,76.7397,76.7493,109330.0
2024-06-25 12:50:00,80.29,80.3,80.27,80.28,93511.0,76.7493,76.7588,76.7302,76.7397,93511.0
2024-06-25 13:00:00,80.27,80.32,80.26,80.31,68429.0,76.7302,76.778,76.7206,76.7684,68429.0
2024-06-25 13:10:00,80.31,80.32,80.3,80.31,1033585.0,76.7684,76.778,76.7588,76.7684,1033585.0
2024-06-25 13:20:00,80.31,80.34,80.3,80.34,58797.0,76.7684,76.7971,76.7588,76.7971,58797.0
2024-06-25 13:30:00,80.34,80.35,80.33,80.34,28928.0,76.7971,76.8066,76.7875,76.7971,28928.0
2024-06-25 13:40:00,80.34,80.38,80.34,80.36,68523.0,76.7971,76.8353,76.7971,76.8162,68523.0
2024-06-25 13:50:00,80.36,80.37,80.34,80.36,56102.0,76.8162,76.8257,76.7971,76.8162,56102.0
2024-06-25 14:00:00,80.36,80.37,80.34,80.34,43880.0,76.8162,76.8257,76.7971,76.7971,43880.0
2024-06-25 14:10:00,80.34,80.36,80.34,80.35,35161.0,76.7971,76.8162,76.7971,76.8066,35161.0
2024-06-25 14:20:00,80.34,80.37,80.34,80.37,115262.0,76.7971,76.8257,76.7971,76.8257,115262.0
2024-06-25 14:30:00,80.37,80.37,80.35,80.36,31160.0,76.8257,76.8257,76.8066,76.8162,31160.0
2024-06-25 14:40:00,80.36,80.36,80.33,80.34,40957.0,76.8162,76.8162,76.7875,76.7971,40957.0
2024-06-25 14:50:00,80.34,80.35,80.33,80.34,73810.0,76.7971,76.8066,76.7875,76.7971,73810.0
2024-06-25 15:00:00,80.34,80.39,80.34,80.38,78221.0,76.7971,76.8449,76.7971,76.8353,78221.0
2024-06-25 15:10:00,80.38,80.39,80.36,80.39,129778.0,76.8353,76.8449,76.8162,76.8449,129778.0
2024-06-25 15:20:00,80.39,80.39,80.38,80.39,51827.0,76.8449,76.8449,76.8353,76.8449,51827.0
2024-06-25 15:30:00,80.39,80.41,80.38,80.41,75114.0,76.8449,76.864,76.8353,76.864,75114.0
2024-06-25 15:40:00,80.4,80.41,80.39,80.4,86051.0,76.8544,76.864,76.8449,76.8544,86051.0
2024-06-25 15:50:00,80.4,80.41,80.38,80.38,148967.0,76.8544,76.864,76.8353,76.8353,148967.0
2024-06-26 09:30:00,80.06,80.06,80.0,80.03,119580.0,76.5294,76.5294,76.4721,76.5007,119580.0
2024-06-26 09:40:00,80.03,80.04,80.01,80.03,352478.0,76.5007,76.5103,76.4816,76.5007,352478.0
2024-06-26 09:50:00,80.03,80.04,80.0,80.02,835853.0,76.5007,76.5103,76.4721,76.4912,835853.0
2024-06-26 10:00:00,80.01,80.06,80.01,80.04,47429.0,76.4816,76.5294,76.4816,76.5103,47429.0
2024-06-26 10:10:00,80.05,80.05,80.03,80.04,58411.0,76.5199,76.5199,76.5007,76.5103,58411.0
2024-06-26 10:20:00,80.05,80.05,80.0,80.02,121164.0,76.5199,76.5199,76.4721,76.4912,121164.0
2024-06-26 10:30:00,80.02,80.04,80.0,80.03,112909.0,76.4912,76.5103,76.4721,76.5007,112909.0
2024-06-26 10:40:00,80.03,80.03,80.01,80.03,31734.0,76.5007,76.5007,76.4816,76.5007,31734.0
2024-06-26 10:50:00,80.03,80.04,80.0,80.01,95506.0,76.5007,76.5103,76.4721,76.4816,95506.0
2024-06-26 11:00:00,80.01,80.03,80.0,80.03,71838.0,76.4816,76.5007,76.4721,76.5007,71838.0
2024-06-26 11:10:00,80.03,80.04,80.01,80.04,78343.0,76.5007,76.5103,76.4816,76.5103,78343.0
2024-06-26 11:20:00,80.04,80.04,80.02,80.03,28797.0,76.5103,76.5103,76.4912,76.5007,28797.0
2024-06-26 11:30:00,80.03,80.03,80.0,80.02,40820.0,76.5007,76.5007,76.4721,76.4912,40820.0
2024-06-26 11:40:00,80.02,80.03,80.01,80.03,37992.0,76.4912,76.5007,76.4816,76.5007,37992.0
2024-06-26 11:50:00,80.03,80.06,80.02,80.06,57561.0,76.5007,76.5294,76.4912,76.5294,57561.0
2024-06-26 12:00:00,80.05,80.09,80.05,80.08,21977.0,76.5199,76.5581,76.5199,76.5485,21977.0
2024-06-26 12:10:00,80.09,80.09,80.07,80.08,30683.0,76.5581,76.5581,76.539,76.5485,30683.0
2024-06-26 12:20:00,80.08,80.09,80.07,80.08,393715.0,76.5485,76.5581,76.539,76.5485,393715.0
2024-06-26 12:30:00,80.09,80.09,80.06,80.06,1357719.0,76.5581,76.5581,76.5294,76.5294,1357719.0
2024-06-26 12:40:00,80.06,80.07,80.05,80.05,35988.0,76.5294,76.539,76.5199,76.5199,35988.0
2024-06-26 12:50:00,80.05,80.06,80.05,80.06,24559.0,76.5199,76.5294,76.5199,76.5294,24559.0
2024-06-26 13:00:00,80.06,80.1,80.05,80.08,59038.0,76.5294,76.5677,76.5199,76.5485,59038.0
2024-06-26 13:10:00,80.07,80.11,80.07,80.11,34430.0,76.539,76.5772,76.539,76.5772,34430.0
2024-06-26 13:20:00,80.1,80.1,80.08,80.09,34132.0,76.5677,76.5677,76.5485,76.5581,34132.0
2024-06-26 13:30:00,80.09,80.1,80.07,80.08,43051.0,76.5581,76.5677,76.539,76.5485,43051.0
2024-06-26 13:40:00,80.08,80.1,80.07,80.09,28001.0,76.5485,76.5677,76.539,76.5581,28001.0
2024-06-26 13:50:00,80.09,80.1,80.08,80.09,22249.0,76.5581,76.5677,76.5485,76.5581,22249.0
2024-06-26 14:00:00,80.08,80.09,80.07,80.08,24505.0,76.5485,76.5581,76.539,76.5485,24505.0
2024-06-26 14:10:00,80.08,80.08,80.06,80.06,30778.0,76.5485,76.5485,76.5294,76.5294,30778.0
2024-06-26 14:20:00,80.06,80.07,80.03,80.04,51303.0,76.5294,76.539,76.5007,76.5103,51303.0
2024-06-26 14:30:00,80.04,80.06,80.04,80.05,61117.0,76.5103,76.5294,76.5103,76.5199,61117.0
2024-06-26 14:40:00,80.04,80.06,80.04,80.06,43746.0,76.5103,76.5294,76.5103,76.5294,43746.0
2024-06-26 14:50:00,80.05,80.07,80.05,80.06,46903.0,76.5199,76.539,76.5199,76.5294,46903.0
2024-06-26 15:00:00,80.06,80.07,80.05,80.06,66238.0,76.5294,76.539,76.5199,76.5294,66238.0
2024-06-26 15:10:00,80.06,80.06,80.05,80.05,33117.0,76.5294,76.5294,76.5199,76.5199,33117.0
2024-06-26 15:20:00,80.05,80.06,80.05,80.05,42281.0,76.5199,76.5294,76.5199,76.5199,42281.0
2024-06-26 15:30:00,80.05,80.06,80.05,80.06,45051.0,76.5199,76.5294,76.5199,76.5294,45051.0
2024-06-26 15:40:00,80.06,80.06,80.05,80.05,47000.0,76.5294,76.5294,76.5199,76.5199,47000.0
2024-06-26 15:50:00,80.06,80.07,80.05,80.06,104720.0,76.5294,76.539,76.5199,76.5294,104720.0
2024-06-27 09:30:00,80.17,80.26,80.17,80.24,61066.0,76.6346,76.7206,76.6346,76.7015,61066.0
2024-06-27 09:40:00,80.23,80.28,80.23,80.27,27464.0,76.6919,76.7397,76.6919,76.7302,27464.0
2024-06-27 09:50:00,80.27,80.28,80.24,80.28,86200.0,76.7302,76.7397,76.7015,76.7397,86200.0
2024-06-27 10:00:00,80.28,80.3,80.26,80.28,20469.0,76.7397,76.7588,76.7206,76.7397,20469.0
2024-06-27 10:10:00,80.28,80.3,80.26,80.27,65486.0,76.7397,76.7588,76.7206,76.7302,65486.0
2024-06-27 10:20:00,80.27,80.28,80.25,80.26,50726.0,76.7302,76.7397,76.711,76.7206,50726.0
2024-06-27 10:30:00,80.26,80.27,80.24,80.26,30283.0,76.7206,76.7302,76.7015,76.7206,30283.0
2024-06-27 10:40:00,80.26,80.29,80.26,80.29,98181.0,76.7206,76.7493,76.7206,76.7493,98181.0
2024-06-27 10:50:00,80.28,80.28,80.25,80.26,53161.0,76.7397,76.7397,76.711,76.7206,53161.0
2024-06-27 11:00:00,80.26,80.26,80.23,80.24,46229.0,76.7206,76.7206,76.6919,76.7015,46229.0
2024-06-27 11:10:00,80.23,80.24,80.22,80.24,43998.0,76.6919,76.7015,76.6824,76.7015,43998.0
2024-06-27 11:20:00,80.23,80.24,80.21,80.21,23274.0,76.6919,76.7015,76.6728,76.6728,23274.0
2024-06-27 11:30:00,80.21,80.24,80.21,80.22,29686.0,76.6728,76.7015,76.6728,76.6824,29686.0
2024-06-27 11:40:00,80.22,80.23,80.21,80.22,45217.0,76.6824,76.6919,76.6728,76.6824,45217.0
2024-06-27 11:50:00,80.21,80.23,80.21,80.22,79614.0,76.6728,76.6919,76.6728,76.6824,79614.0
2024-06-27 12:00:00,80.22,80.24,80.21,80.23,35161.0,76.6824,76.7015,76.6728,76.6919,35161.0
2024-06-27 12:10:00,80.23,80.24,80.22,80.23,21718.0,76.6919,76.7015,76.6824,76.6919,21718.0
2024-06-27 12:20:00,80.23,80.23,80.22,80.23,42362.0,76.6919,76.6919,76.6824,76.6919,42362.0
2024-06-27 12:30:00,80.23,80.24,80.22,80.23,32018.0,76.6919,76.7015,76.6824,76.6919,32018.0
2024-06-27 12:40:00,80.24,80.24,80.22,80.23,22835.0,76.7015,76.7015,76.6824,76.6919,22835.0
2024-06-27 12:50:00,80.24,80.25,80.22,80.22,32015.0,76.7015,76.711,76.6824,76.6824,32015.0
2024-06-27 13:00:00,80.22,80.27,80.22,80.26,84310.0,76.6824,76.7302,76.6824,76.7206,84310.0
2024-06-27 13:10:00,80.26,80.27,80.25,80.25,56343.0,76.7206,76.7302,76.711,76.711,56343.0
2024-06-27 13:20:00,80.26,80.26,80.25,80.26,17613.0,76.7206,76.7206,76.711,76.7206,17613.0
2024-06-27 13:30:00,80.26,80.26,80.24,80.26,37652.0,76.7206,76.7206,76.7015,76.7206,37652.0
2024-06-27 13:40:00,80.26,80.27,80.25,80.26,40546.0,76.7206,76.7302,76.711,76.7206,40546.0
2024-06-27 13:50:00,80.25,80.26,80.23,80.23,19938.0,76.711,76.7206,76.6919,76.6919,19938.0
2024-06-27 14:00:00,80.23,80.25,80.23,80.25,23092.0,76.6919,76.711,76.6919,76.711,23092.0
2024-06-27 14:10:00,80.25,80.25,80.23,80.24,31812.0,76.711,76.711,76.6919,76.7015,31812.0
2024-06-27 14:20:00,80.23,80.25,80.23,80.23,30705.0,76.6919,76.711,76.6919,76.6919,30705.0
2024-06-27 14:30:00,80.23,80.25,80.23,80.25,23070.0,76.6919,76.711,76.6919,76.711,23070.0
2024-06-27 14:40:00,80.25,80.25,80.22,80.23,51931.0,76.711,76.711,76.6824,76.6919,51931.0
2024-06-27 14:50:00,80.23,80.24,80.22,80.22,69040.0,76.6919,76.7015,76.6824,76.6824,69040.0
2024-06-27 15:00:00,80.22,80.23,80.2,80.2,96160.0,76.6824,76.6919,76.6632,76.6632,96160.0
2024-06-27 15:10:00,80.2,80.22,80.19,80.2,107362.0,76.6632,76.6824,76.6537,76.6632,107362.0
2024-06-27 15:20:00,80.2,80.22,80.19,80.19,204329.0,76.6632,76.6824,76.6537,76.6537,204329.0
2024-06-27 15:30:00,80.19,80.21,80.18,80.2,201605.0,76.6537,76.6728,76.6441,76.6632,201605.0
2024-06-27 15:40:00,80.2,80.22,80.2,80.21,443690.0,76.6632,76.6824,76.6632,76.6728,443690.0
2024-06-27 15:50:00,80.21,80.22,80.18,80.2,578346.0,76.6728,76.6824,76.6441,76.6632,578346.0
2024-06-28 09:30:00,80.44,80.44,80.39,80.43,62015.0,76.8927,76.8927,76.8449,76.8831,62015.0
2024-06-28 09:40:00,80.43,80.43,80.37,80.42,34030.0,76.8831,76.8831,76.8257,76.8735,34030.0
2024-06-28 09:50:00,80.43,80.44,80.4,80.41,31685.0,76.8831,76.8927,76.8544,76.864,31685.0
2024-06-28 10:00:00,80.42,80.45,80.38,80.38,27075.0,76.8735,76.9022,76.8353,76.8353,27075.0
2024-06-28 10:10:00,80.39,80.39,80.32,80.34,30458.0,76.8449,76.8449,76.778,76.7971,30458.0
2024-06-28 10:20:00,80.34,80.36,80.31,80.34,23396.0,76.7971,76.8162,76.7684,76.7971,23396.0
2024-06-28 10:30:00,80.34,80.37,80.33,80.34,27354.0,76.7971,76.8257,76.7875,76.7971,27354.0
2024-06-28 10:40:00,80.33,80.33,80.27,80.28,59356.0,76.7875,76.7875,76.7302,76.7397,59356.0
2024-06-28 10:50:00,80.27,80.27,80.16,80.17,54627.0,76.7302,76.7302,76.625,76.6346,54627.0
2024-06-28 11:00:00,80.17,80.17,80.1,80.11,40937.0,76.6346,76.6346,76.5677,76.5772,40937.0
2024-06-28 11:10:00,80.11,80.16,80.1,80.13,177249.0,76.5772,76.625,76.5677,76.5963,177249.0
2024-06-28 11:20:00,80.13,80.16,80.13,80.16,52423.0,76.5963,76.625,76.5963,76.625,52423.0
2024-06-28 11:30:00,80.16,80.19,80.14,80.15,57341.0,76.625,76.6537,76.6059,76.6154,57341.0
2024-06-28 11:40:00,80.15,80.15,80.08,80.09,104957.0,76.6154,76.6154,76.5485,76.5581,104957.0
2024-06-28 11:50:00,80.1,80.11,80.07,80.08,206947.0,76.5677,76.5772,76.539,76.5485,206947.0
2024-06-28 12:00:00,80.07,80.1,80.06,80.07,21607.0,76.539,76.5677,76.5294,76.539,21607.0
2024-06-28 12:10:00,80.07,80.08,80.04,80.04,126700.0,76.539,76.5485,76.5103,76.5103,126700.0
2024-06-28 12:20:00,80.04,80.06,80.02,80.05,46128.0,76.5103,76.5294,76.4912,76.5199,46128.0
2024-06-28 12:30:00,80.04,80.05,80.01,80.02,158631.0,76.5103,76.5199,76.4816,76.4912,158631.0
2024-06-28 12:40:00,80.01,80.02,79.97,79.98,58566.0,76.4816,76.4912,76.4434,76.4529,58566.0
2024-06-28 12:50:00,79.97,80.01,79.96,80.0,51098.0,76.4434,76.4816,76.4338,76.4721,51098.0
2024-06-28 13:00:00,80.0,80.03,80.0,80.02,58628.0,76.4721,76.5007,76.4721,76.4912,58628.0
2024-06-28 13:10:00,80.02,80.05,80.01,80.05,64805.0,76.4912,76.5199,76.4816,76.5199,64805.0
2024-06-28 13:20:00,80.05,80.05,80.02,80.04,50938.0,76.5199,76.5199,76.4912,76.5103,50938.0
2024-06-28 13:30:00,80.04,80.04,80.01,80.01,55222.0,76.5103,76.5103,76.4816,76.4816,55222.0
2024-06-28 13:40:00,80.02,80.02,80.0,80.02,58763.0,76.4912,76.4912,76.4721,76.4912,58763.0
2024-06-28 13:50:00,80.01,80.05,80.01,80.05,95073.0,76.4816,76.5199,76.4816,76.5199,95073.0
2024-06-28 14:00:00,80.05,80.07,80.04,80.06,214404.0,76.5199,76.539,76.5103,76.5294,214404.0
2024-06-28 14:10:00,80.06,80.09,80.06,80.09,146748.0,76.5294,76.5581,76.5294,76.5581,146748.0
2024-06-28 14:20:00,80.08,80.11,80.07,80.1,233321.0,76.5485,76.5772,76.539,76.5677,233321.0
2024-06-28 14:30:00,80.09,80.11,80.09,80.09,53208.0,76.5581,76.5772,76.5581,76.5581,53208.0
2024-06-28 14:40:00,80.09,80.1,80.07,80.07,74860.0,76.5581,76.5677,76.539,76.539,74860.0
2024-06-28 14:50:00,80.07,80.09,80.07,80.07,59482.0,76.539,76.5581,76.539,76.539,59482.0
2024-06-28 15:00:00,80.07,80.07,80.02,80.03,105925.0,76.539,76.539,76.4912,76.5007,105925.0
2024-06-28 15:10:00,80.03,80.04,80.01,80.03,288013.0,76.5007,76.5103,76.4816,76.5007,288013.0
2024-06-28 15:20:00,80.03,80.04,80.01,80.02,234414.0,76.5007,76.5103,76.4816,76.4912,234414.0
2024-06-28 15:30:00,80.02,80.02,80.0,80.02,290553.0,76.4912,76.4912,76.4721,76.4912,290553.0
2024-06-28 15:40:00,80.02,80.02,79.97,79.98,199456.0,76.4912,76.4912,76.4434,76.4529,199456.0
2024-06-28 15:50:00,79.98,79.99,79.92,79.92,403529.0,76.4529,76.4625,76.3956,76.3956,403529.0
2024-07-01 09:30:00,79.88,79.88,79.4,79.44,193787.0,76.6354,76.6354,76.1749,76.2133,193787.0
2024-07-01 09:40:00,79.44,79.46,79.41,79.44,46670.0,76.2133,76.2324,76.1845,76.2133,46670.0
2024-07-01 09:50:00,79.44,79.49,79.43,79.48,57977.0,76.2133,76.2612,76.2037,76.2516,57977.0
2024-07-01 10:00:00,79.48,79.62,79.44,79.48,120651.0,76.2516,76.3859,76.2133,76.2516,120651.0
2024-07-01 10:10:00,79.47,79.47,79.4,79.42,75699.0,76.242,76.242,76.1749,76.1941,75699.0
2024-07-01 10:20:00,79.42,79.42,79.36,79.37,122867.0,76.1941,76.1941,76.1365,76.1461,122867.0
2024-07-01 10:30:00,79.38,79.39,79.32,79.34,77942.0,76.1557,76.1653,76.0981,76.1173,77942.0
2024-07-01 10:40:00,79.34,79.34,79.31,79.33,55460.0,76.1173,76.1173,76.0885,76.1077,55460.0
2024-07-01 10:50:00,79.33,79.33,79.26,79.28,84727.0,76.1077,76.1077,76.0406,76.0597,84727.0
2024-07-01 11:00:00,79.28,79.31,79.26,79.31,91642.0,76.0597,76.0885,76.0406,76.0885,91642.0
2024-07-01 11:10:00,79.3,79.33,79.3,79.31,114387.0,76.0789,76.1077,76.0789,76.0885,114387.0
2024-07-01 11:20:00,79.31,79.34,79.31,79.33,70333.0,76.0885,76.1173,76.0885,76.1077,70333.0
2024-07-01 11:30:00,79.32,79.34,79.32,79.34,41759.0,76.0981,76.1173,76.0981,76.1173,41759.0
2024-07-01 11:40:00,79.34,79.34,79.3,79.31,57274.0,76.1173,76.1173,76.0789,76.0885,57274.0
2024-07-01 11:50:00,79.31,79.32,79.29,79.31,58168.0,76.0885,76.0981,76.0693,76.0885,58168.0
2024-07-01 12:00:00,79.31,79.33,79.3,79.33,111553.0,76.0885,76.1077,76.0789,76.1077,111553.0
2024-07-01 12:10:00,79.33,79.36,79.32,79.36,59505.0,76.1077,76.1365,76.0981,76.1365,59505.0
2024-07-01 12:20:00,79.36,79.36,79.34,79.34,37185.0,76.1365,76.1365,76.1173,76.1173,37185.0
2024-07-01 12:30:00,79.34,79.35,79.33,79.34,29981.0,76.1173,76.1269,76.1077,76.1173,29981.0
2024-07-01 12:40:00,79.34,79.34,79.31,79.32,147581.0,76.1173,76.1173,76.0885,76.0981,147581.0
2024-07-01 12:50:00,79.31,79.32,79.28,79.29,54141.0,76.0885,76.0981,76.0597,76.0693,54141.0
2024-07-01 13:00:00,79.29,79.29,79.28,79.29,71201.0,76.0693,76.0693,76.0597,76.0693,71201.0
2024-07-01 13:10:00,79.29,79.32,79.28,79.31,60603.0,76.0693,76.0981,76.0597,76.0885,60603.0
2024-07-01 13:20:00,79.31,79.32,79.3,79.31,102959.0,76.0885,76.0981,76.0789,76.0885,102959.0
2024-07-01 13:30:00,79.3,79.31,79.28,79.29,112580.0,76.0789,76.0885,76.0597,76.0693,112580.0
2024-07-01 13:40:00,79.29,79.29,79.28,79.29,94512.0,76.0693,76.0693,76.0597,76.0693,94512.0
2024-07-01 13:50:00,79.29,79.29,79.28,79.29,58388.0,76.0693,76.0693,76.0597,76.0693,58388.0
2024-07-01 14:00:00,79.29,79.29,79.27,79.28,155964.0,76.0693,76.0693,76.0502,76.0597,155964.0
2024-07-01 14:10:00,79.28,79.28,79.26,79.27,51500.0,76.0597,76.0597,76.0406,76.0502,51500.0
2024-07-01 14:20:00,79.27,79.27,79.25,79.26,134148.0,76.0502,76.0502,76.031,76.0406,134148.0
2024-07-01 14:30:00,79.26,79.3,79.25,79.3,118368.0,76.0406,76.0789,76.031,76.0789,118368.0
2024-07-01 14:40:00,79.3,79.32,79.29,79.32,229943.0,76.0789,76.0981,76.0693,76.0981,229943.0
2024-07-01 14:50:00,79.31,79.33,79.3,79.31,155710.0,76.0885,76.1077,76.0789,76.0885,155710.0
2024-07-01 15:00:00,79.3,79.31,79.3,79.31,132703.0,76.0789,76.0885,76.0789,76.0885,132703.0
2024-07-01 15:10:00,79.3,79.31,79.29,79.3,86086.0,76.0789,76.0885,76.0693,76.0789,86086.0
2024-07-01 15:20:00,79.3,79.3,79.28,79.29,371851.0,76.0789,76.0789,76.0597,76.0693,371851.0
2024-07-01 15:30:00,79.28,79.3,79.28,79.3,117630.0,76.0597,76.0789,76.0597,76.0789,117630.0
2024-07-01 15:40:00,79.3,79.31,79.29,79.3,164788.0,76.0789,76.0885,76.0693,76.0789,164788.0
2024-07-01 15:50:00,79.31,79.31,79.29,79.3,515548.0,76.0885,76.0885,76.0693,76.0789,515548.0
2024-07-02 09:30:00,79.68,79.68,79.54,79.63,304394.0,76.4435,76.4435,76.3092,76.3955,304394.0
2024-07-02 09:40:00,79.63,79.65,79.61,79.65,31480.0,76.3955,76.4147,76.3763,76.4147,31480.0
2024-07-02 09:50:00,79.64,79.64,79.58,79.62,115808.0,76.4051,76.4051,76.3476,76.3859,115808.0
2024-07-02 10:00:00,79.62,79.65,79.53,79.54,121429.0,76.3859,76.4147,76.2996,76.3092,121429.0
2024-07-02 10:10:00,79.53,79.55,79.48,79.55,62276.0,76.2996,76.3188,76.2516,76.3188,62276.0
2024-07-02 10:20:00,79.54,79.56,79.53,79.54,41932.0,76.3092,76.3284,76.2996,76.3092,41932.0
2024-07-02 10:30:00,79.55,79.61,79.54,79.59,63236.0,76.3188,76.3763,76.3092,76.3572,63236.0
2024-07-02 10:40:00,79.6,79.6,79.57,79.6,66297.0,76.3668,76.3668,76.338,76.3668,66297.0
2024-07-02 10:50:00,79.59,79.63,79.59,79.61,44607.0,76.3572,76.3955,76.3572,76.3763,44607.0
2024-07-02 11:00:00,79.61,79.62,79.59,79.6,107455.0,76.3763,76.3859,76.3572,76.3668,107455.0
2024-07-02 11:10:00,79.6,79.62,79.57,79.58,41278.0,76.3668,76.3859,76.338,76.3476,41278.0
2024-07-02 11:20:00,79.58,79.58,79.55,79.57,29287.0,76.3476,76.3476,76.3188,76.338,29287.0
2024-07-02 11:30:00,79.56,79.58,79.56,79.57,43415.0,76.3284,76.3476,76.3284,76.338,43415.0
2024-07-02 11:40:00,79.58,79.58,79.55,79.56,40338.0,76.3476,76.3476,76.3188,76.3284,40338.0
2024-07-02 11:50:00,79.56,79.58,79.55,79.58,54481.0,76.3284,76.3476,76.3188,76.3476,54481.0
2024-07-02 12:00:00,79.57,79.58,79.56,79.56,23530.0,76.338,76.3476,76.3284,76.3284,23530.0
2024-07-02 12:10:00,79.57,79.57,79.56,79.56,37550.0,76.338,76.338,76.3284,76.3284,37550.0
2024-07-02 12:20:00,79.57,79.57,79.54,79.56,40622.0,76.338,76.338,76.3092,76.3284,40622.0
2024-07-02 12:30:00,79.56,79.57,79.53,79.54,31209.0,76.3284,76.338,76.2996,76.3092,31209.0
2024-07-02 12:40:00,79.53,79.55,79.53,79.54,46725.0,76.2996,76.3188,76.2996,76.3092,46725.0
2024-07-02 12:50:00,79.55,79.55,79.54,79.54,31318.0,76.3188,76.3188,76.3092,76.3092,31318.0
2024-07-02 13:00:00,79.55,79.56,79.54,79.55,16498.0,76.3188,76.3284,76.3092,76.3188,16498.0
2024-07-02 13:10:00,79.56,79.56,79.53,79.54,63100.0,76.3284,76.3284,76.2996,76.3092,63100.0
2024-07-02 13:20:00,79.53,79.55,79.52,79.54,78322.0,76.2996,76.3188,76.29,76.3092,78322.0
2024-07-02 13:30:00,79.54,79.55,79.51,79.52,34205.0,76.3092,76.3188,76.2804,76.29,34205.0
2024-07-02 13:40:00,79.53,79.54,79.52,79.54,18192.0,76.2996,76.3092,76.29,76.3092,18192.0
2024-07-02 13:50:00,79.53,79.57,79.53,79.56,18670.0,76.2996,76.338,76.2996,76.3284,18670.0
2024-07-02 14:00:00,79.56,79.56,79.54,79.55,23409.0,76.3284,76.3284,76.3092,76.3188,23409.0
2024-07-02 14:10:00,79.54,79.57,79.54,79.56,30778.0,76.3092,76.338,76.3092,76.3284,30778.0
2024-07-02 14:20:00,79.56,79.59,79.56,79.59,30027.0,76.3284,76.3572,76.3284,76.3572,30027.0
2024-07-02 14:30:00,79.59,79.59,79.58,79.58,33035.0,76.3572,76.3572,76.3476,76.3476,33035.0
2024-07-02 14:40:00,79.58,79.6,79.58,79.59,160248.0,76.3476,76.3668,76.3476,76.3572,160248.0
2024-07-02 14:50:00,79.59,79.62,79.58,79.61,294619.0,76.3572,76.3859,76.3476,76.3763,294619.0
2024-07-02 15:00:00,79.61,79.62,79.59,79.61,132360.0,76.3763,76.3859,76.3572,76.3763,132360.0
2024-07-02 15:10:00,79.61,79.61,79.6,79.6,46892.0,76.3763,76.3763,76.3668,76.3668,46892.0
2024-07-02 15:20:00,79.61,79.65,79.6,79.65,142056.0,76.3763,76.4147,76.3668,76.4147,142056.0
2024-07-02 15:30:00,79.65,79.67,79.64,79.66,61601.0,76.4147,76.4339,76.4051,76.4243,61601.0
2024-07-02 15:40:00,79.66,79.66,79.63,79.63,73559.0,76.4243,76.4243,76.3955,76.3955,73559.0
2024-07-02 15:50:00,79.64,79.65,79.62,79.65,124122.0,76.4051,76.4147,76.3859,76.4147,124122.0
2024-07-03 09:30:00,79.83,79.83,79.8,79.81,131088.0,76.5874,76.5874,76.5586,76.5682,131088.0
2024-07-03 09:40:00,79.81,79.83,79.79,79.8,58483.0,76.5682,76.5874,76.549,76.5586,58483.0
2024-07-03 09:50:00,79.8,79.82,79.78,79.81,90624.0,76.5586,76.5778,76.5394,76.5682,90624.0
2024-07-03 10:00:00,79.81,80.11,79.81,80.02,210796.0,76.5682,76.856,76.5682,76.7697,210796.0
2024-07-03 10:10:00,80.02,80.12,80.01,80.09,128833.0,76.7697,76.8656,76.7601,76.8368,128833.0
2024-07-03 10:20:00,80.09,80.09,80.03,80.04,84668.0,76.8368,76.8368,76.7793,76.7889,84668.0
2024-07-03 10:30:00,80.04,80.07,80.02,80.04,49466.0,76.7889,76.8177,76.7697,76.7889,49466.0
2024-07-03 10:40:00,80.04,80.11,80.03,80.11,100828.0,76.7889,76.856,76.7793,76.856,100828.0
2024-07-03 10:50:00,80.11,80.12,80.08,80.09,57445.0,76.856,76.8656,76.8273,76.8368,57445.0
2024-07-03 11:00:00,80.09,80.09,80.04,80.06,214823.0,76.8368,76.8368,76.7889,76.8081,214823.0
2024-07-03 11:10:00,80.05,80.09,80.05,80.07,40651.0,76.7985,76.8368,76.7985,76.8177,40651.0
2024-07-03 11:20:00,80.08,80.09,80.04,80.05,65047.0,76.8273,76.8368,76.7889,76.7985,65047.0
2024-07-03 11:30:00,80.05,80.05,80.01,80.03,118529.0,76.7985,76.7985,76.7601,76.7793,118529.0
2024-07-03 11:40:00,80.03,80.03,80.01,80.03,40827.0,76.7793,76.7793,76.7601,76.7793,40827.0
2024-07-03 11:50:00,80.03,80.04,80.02,80.03,78429.0,76.7793,76.7889,76.7697,76.7793,78429.0
2024-07-03 12:00:00,80.03,80.04,80.02,80.03,47547.0,76.7793,76.7889,76.7697,76.7793,47547.0
2024-07-03 12:10:00,80.02,80.05,80.02,80.05,52421.0,76.7697,76.7985,76.7697,76.7985,52421.0
2024-07-03 12:20:00,80.05,80.05,80.01,80.03,119910.0,76.7985,76.7985,76.7601,76.7793,119910.0
2024-07-03 12:30:00,80.03,80.07,80.02,80.06,251396.0,76.7793,76.8177,76.7697,76.8081,251396.0
2024-07-03 12:40:00,80.06,80.08,80.06,80.08,77254.0,76.8081,76.8273,76.8081,76.8273,77254.0
2024-07-03 12:50:00,80.08,80.11,80.07,80.11,219367.0,76.8273,76.856,76.8177,76.856,219367.0
2024-07-05 09:30:00,80.48,80.48,80.3,80.36,133346.0,77.211,77.211,77.0383,77.0959,133346.0
2024-07-05 09:40:00,80.36,80.39,80.31,80.32,1274403.0,77.0959,77.1247,77.0479,77.0575,1274403.0
2024-07-05 09:50:00,80.33,80.36,80.29,80.34,94797.0,77.0671,77.0959,77.0287,77.0767,94797.0
2024-07-05 10:00:00,80.34,80.34,80.29,80.31,134644.0,77.0767,77.0767,77.0287,77.0479,134644.0
2024-07-05 10:10:00,80.31,80.37,80.28,80.36,67261.0,77.0479,77.1055,77.0191,77.0959,67261.0
2024-07-05 10:20:00,80.36,80.38,80.32,80.33,36231.0,77.0959,77.1151,77.0575,77.0671,36231.0
2024-07-05 10:30:00,80.33,80.38,80.33,80.38,60933.0,77.0671,77.1151,77.0671,77.1151,60933.0
2024-07-05 10:40:00,80.39,80.43,80.38,80.41,67745.0,77.1247,77.163,77.1151,77.1439,67745.0
2024-07-05 10:50:00,80.4,80.43,80.39,80.43,87537.0,77.1343,77.163,77.1247,77.163,87537.0
2024-07-05 11:00:00,80.43,80.47,80.42,80.45,121322.0,77.163,77.2014,77.1534,77.1822,121322.0
2024-07-05 11:10:00,80.45,80.47,80.44,80.47,73297.0,77.1822,77.2014,77.1726,77.2014,73297.0
2024-07-05 11:20:00,80.46,80.51,80.46,80.5,38706.0,77.1918,77.2398,77.1918,77.2302,38706.0
2024-07-05 11:30:00,80.5,80.53,80.49,80.5,79121.0,77.2302,77.259,77.2206,77.2302,79121.0
2024-07-05 11:40:00,80.49,80.52,80.49,80.49,67007.0,77.2206,77.2494,77.2206,77.2206,67007.0
2024-07-05 11:50:00,80.5,80.51,80.47,80.48,50551.0,77.2302,77.2398,77.2014,77.211,50551.0
2024-07-05 12:00:00,80.48,80.49,80.45,80.47,38050.0,77.211,77.2206,77.1822,77.2014,38050.0
2024-07-05 12:10:00,80.47,80.49,80.46,80.49,33355.0,77.2014,77.2206,77.1918,77.2206,33355.0
2024-07-05 12:20:00,80.49,80.5,80.48,80.48,73341.0,77.2206,77.2302,77.211,77.211,73341.0
2024-07-05 12:30:00,80.48,80.49,80.47,80.48,29846.0,77.211,77.2206,77.2014,77.211,29846.0
2024-07-05 12:40:00,80.48,80.48,80.46,80.47,23783.0,77.211,77.211,77.1918,77.2014,23783.0
2024-07-05 12:50:00,80.47,80.49,80.46,80.48,60809.0,77.2014,77.2206,77.1918,77.211,60809.0
2024-07-05 13:00:00,80.48,80.48,80.46,80.48,73825.0,77.211,77.211,77.1918,77.211,73825.0
2024-07-05 13:10:00,80.48,80.48,80.46,80.47,32179.0,77.211,77.211,77.1918,77.2014,32179.0
2024-07-05 13:20:00,80.46,80.48,80.46,80.48,190411.0,77.1918,77.211,77.1918,77.211,190411.0
2024-07-05 13:30:00,80.48,80.49,80.47,80.48,78759.0,77.211,77.2206,77.2014,77.211,78759.0
2024-07-05 13:40:00,80.48,80.5,80.48,80.5,33978.0,77.211,77.2302,77.211,77.2302,33978.0
2024-07-05 13:50:00,80.49,80.5,80.45,80.45,71481.0,77.2206,77.2302,77.1822,77.1822,71481.0
2024-07-05 14:00:00,80.45,80.46,80.44,80.45,60587.0,77.1822,77.1918,77.1726,77.1822,60587.0
2024-07-05 14:10:00,80.45,80.46,80.44,80.45,136799.0,77.1822,77.1918,77.1726,77.1822,136799.0
2024-07-05 14:20:00,80.45,80.47,80.45,80.46,84049.0,77.1822,77.2014,77.1822,77.1918,84049.0
2024-07-05 14:30:00,80.47,80.48,80.46,80.48,157510.0,77.2014,77.211,77.1918,77.211,157510.0
2024-07-05 14:40:00,80.48,80.48,80.45,80.47,49597.0,77.211,77.211,77.1822,77.2014,49597.0
2024-07-05 14:50:00,80.46,80.49,80.46,80.48,50131.0,77.1918,77.2206,77.1918,77.211,50131.0
2024-07-05 15:00:00,80.49,80.49,80.46,80.48,28529.0,77.2206,77.2206,77.1918,77.211,28529.0
2024-07-05 15:10:00,80.48,80.49,80.47,80.49,130095.0,77.211,77.2206,77.2014,77.2206,130095.0
2024-07-05 15:20:00,80.49,80.51,80.49,80.51,68801.0,77.2206,77.2398,77.2206,77.2398,68801.0
2024-07-05 15:30:00,80.51,80.51,80.49,80.5,108549.0,77.2398,77.2398,77.2206,77.2302,108549.0
2024-07-05 15:40:00,80.51,80.52,80.49,80.5,53757.0,77.2398,77.2494,77.2206,77.2302,53757.0
2024-07-05 15:50:00,80.5,80.51,80.48,80.49,115195.0,77.2302,77.2398,77.211,77.2206,115195.0
2024-07-08 09:30:00,80.57,80.57,80.44,80.45,103029.0,77.2974,77.2974,77.1726,77.1822,103029.0
2024-07-08 09:40:00,80.44,80.49,80.4,80.48,250811.0,77.1726,77.2206,77.1343,77.211,250811.0
2024-07-08 09:50:00,80.48,80.52,80.48,80.52,41435.0,77.211,77.2494,77.211,77.2494,41435.0
2024-07-08 10:00:00,80.52,80.55,80.51,80.51,78486.0,77.2494,77.2782,77.2398,77.2398,78486.0
2024-07-08 10:10:00,80.51,80.55,80.51,80.52,77681.0,77.2398,77.2782,77.2398,77.2494,77681.0
2024-07-08 10:20:00,80.51,80.52,80.49,80.51,70515.0,77.2398,77.2494,77.2206,77.2398,70515.0
2024-07-08 10:30:00,80.51,80.52,80.49,80.5,394461.0,77.2398,77.2494,77.2206,77.2302,394461.0
2024-07-08 10:40:00,80.5,80.52,80.48,80.51,63398.0,77.2302,77.2494,77.211,77.2398,63398.0
2024-07-08 10:50:00,80.51,80.52,80.48,80.48,30034.0,77.2398,77.2494,77.211,77.211,30034.0
2024-07-08 11:00:00,80.48,80.52,80.48,80.5,125637.0,77.211,77.2494,77.211,77.2302,125637.0
2024-07-08 11:10:00,80.49,80.5,80.47,80.48,29709.0,77.2206,77.2302,77.2014,77.211,29709.0
2024-07-08 11:20:00,80.47,80.49,80.46,80.46,49988.0,77.2014,77.2206,77.1918,77.1918,49988.0
2024-07-08 11:30:00,80.47,80.48,80.46,80.48,23882.0,77.2014,77.211,77.1918,77.211,23882.0
2024-07-08 11:40:00,80.47,80.49,80.45,80.46,29325.0,77.2014,77.2206,77.1822,77.1918,29325.0
2024-07-08 11:50:00,80.46,80.49,80.45,80.48,27496.0,77.1918,77.2206,77.1822,77.211,27496.0
2024-07-08 12:00:00,80.49,80.5,80.47,80.49,89287.0,77.2206,77.2302,77.2014,77.2206,89287.0
2024-07-08 12:10:00,80.5,80.52,80.49,80.51,33201.0,77.2302,77.2494,77.2206,77.2398,33201.0
2024-07-08 12:20:00,80.52,80.52,80.49,80.5,34815.0,77.2494,77.2494,77.2206,77.2302,34815.0
2024-07-08 12:30:00,80.5,80.51,80.49,80.5,17860.0,77.2302,77.2398,77.2206,77.2302,17860.0
2024-07-08 12:40:00,80.51,80.53,80.5,80.53,164212.0,77.2398,77.259,77.2302,77.259,164212.0
2024-07-08 12:50:00,80.52,80.53,80.52,80.53,21424.0,77.2494,77.259,77.2494,77.259,21424.0
2024-07-08 13:00:00,80.52,80.53,80.51,80.53,45915.0,77.2494,77.259,77.2398,77.259,45915.0
2024-07-08 13:10:00,80.53,80.56,80.53,80.55,48157.0,77.259,77.2878,77.259,77.2782,48157.0
2024-07-08 13:20:00,80.56,80.56,80.55,80.56,39336.0,77.2878,77.2878,77.2782,77.2878,39336.0
2024-07-08 13:30:00,80.56,80.57,80.55,80.56,84243.0,77.2878,77.2974,77.2782,77.2878,84243.0
2024-07-08 13:40:00,80.56,80.57,80.56,80.56,38365.0,77.2878,77.2974,77.2878,77.2878,38365.0
2024-07-08 13:50:00,80.56,80.58,80.56,80.56,28850.0,77.2878,77.3069,77.2878,77.2878,28850.0
2024-07-08 14:00:00,80.56,80.56,80.55,80.55,31026.0,77.2878,77.2878,77.2782,77.2782,31026.0
2024-07-08 14:10:00,80.55,80.55,80.53,80.55,57418.0,77.2782,77.2782,77.259,77.2782,57418.0
2024-07-08 14:20:00,80.55,80.56,80.54,80.54,266416.0,77.2782,77.2878,77.2686,77.2686,266416.0
2024-07-08 14:30:00,80.55,80.56,80.54,80.56,32323.0,77.2782,77.2878,77.2686,77.2878,32323.0
2024-07-08 14:40:00,80.56,80.56,80.54,80.56,46949.0,77.2878,77.2878,77.2686,77.2878,46949.0
2024-07-08 14:50:00,80.56,80.57,80.54,80.56,173208.0,77.2878,77.2974,77.2686,77.2878,173208.0
2024-07-08 15:00:00,80.56,80.58,80.53,80.54,89121.0,77.2878,77.3069,77.259,77.2686,89121.0
2024-07-08 15:10:00,80.54,80.55,80.53,80.54,223278.0,77.2686,77.2782,77.259,77.2686,223278.0
2024-07-08 15:20:00,80.55,80.55,80.53,80.53,130624.0,77.2782,77.2782,77.259,77.259,130624.0
2024-07-08 15:30:00,80.54,80.54,80.51,80.52,122390.0,77.2686,77.2686,77.2398,77.2494,122390.0
2024-07-08 15:40:00,80.51,80.52,80.5,80.52,169611.0,77.2398,77.2494,77.2302,77.2494,169611.0
2024-07-08 15:50:00,80.52,80.52,80.48,80.49,240803.0,77.2494,77.2494,77.211,77.2206,240803.0
2024-07-09 09:30:00,80.49,80.49,80.36,80.41,1460223.0,77.2206,77.2206,77.0959,77.1439,1460223.0
2024-07-09 09:40:00,80.41,80.43,80.39,80.41,87031.0,77.1439,77.163,77.1247,77.1439,87031.0
2024-07-09 09:50:00,80.4,80.46,80.4,80.45,26378.0,77.1343,77.1918,77.1343,77.1822,26378.0
2024-07-09 10:00:00,80.44,80.49,80.31,80.36,72091.0,77.1726,77.2206,77.0479,77.0959,72091.0
2024-07-09 10:10:00,80.37,80.4,80.35,80.39,164080.0,77.1055,77.1343,77.0863,77.1247,164080.0
2024-07-09 10:20:00,80.39,80.39,80.33,80.38,382554.0,77.1247,77.1247,77.0671,77.1151,382554.0
2024-07-09 10:30:00,80.38,80.38,80.35,80.37,65077.0,77.1151,77.1151,77.0863,77.1055,65077.0
2024-07-09 10:40:00,80.36,80.37,80.34,80.37,30602.0,77.0959,77.1055,77.0767,77.1055,30602.0
2024-07-09 10:50:00,80.36,80.37,80.31,80.33,42152.0,77.0959,77.1055,77.0479,77.0671,42152.0
2024-07-09 11:00:00,80.33,80.35,80.32,80.32,32459.0,77.0671,77.0863,77.0575,77.0575,32459.0
2024-07-09 11:10:00,80.33,80.33,80.27,80.29,61494.0,77.0671,77.0671,77.0095,77.0287,61494.0
2024-07-09 11:20:00,80.28,80.29,80.26,80.28,47329.0,77.0191,77.0287,76.9999,77.0191,47329.0
2024-07-09 11:30:00,80.27,80.3,80.27,80.3,28614.0,77.0095,77.0383,77.0095,77.0383,28614.0
2024-07-09 11:40:00,80.29,80.31,80.27,80.29,725541.0,77.0287,77.0479,77.0095,77.0287,725541.0
2024-07-09 11:50:00,80.3,80.31,80.29,80.31,87137.0,77.0383,77.0479,77.0287,77.0479,87137.0
2024-07-09 12:00:00,80.3,80.34,80.3,80.33,24772.0,77.0383,77.0767,77.0383,77.0671,24772.0
2024-07-09 12:10:00,80.34,80.35,80.33,80.34,24191.0,77.0767,77.0863,77.0671,77.0767,24191.0
2024-07-09 12:20:00,80.34,80.37,80.33,80.37,71488.0,77.0767,77.1055,77.0671,77.1055,71488.0
2024-07-09 12:30:00,80.37,80.38,80.35,80.35,69128.0,77.1055,77.1151,77.0863,77.0863,69128.0
2024-07-09 12:40:00,80.36,80.37,80.34,80.34,23870.0,77.0959,77.1055,77.0767,77.0767,23870.0
2024-07-09 12:50:00,80.35,80.36,80.34,80.34,34781.0,77.0863,77.0959,77.0767,77.0767,34781.0
2024-07-09 13:00:00,80.34,80.39,80.33,80.39,77615.0,77.0767,77.1247,77.0671,77.1247,77615.0
2024-07-09 13:10:00,80.39,80.4,80.35,80.37,364100.0,77.1247,77.1343,77.0863,77.1055,364100.0
2024-07-09 13:20:00,80.37,80.38,80.35,80.38,69884.0,77.1055,77.1151,77.0863,77.1151,69884.0
2024-07-09 13:30:00,80.37,80.39,80.36,80.39,55152.0,77.1055,77.1247,77.0959,77.1247,55152.0
2024-07-09 13:40:00,80.38,80.42,80.38,80.41,16983.0,77.1151,77.1534,77.1151,77.1439,16983.0
2024-07-09 13:50:00,80.41,80.42,80.4,80.41,34151.0,77.1439,77.1534,77.1343,77.1439,34151.0
2024-07-09 14:00:00,80.41,80.42,80.39,80.42,26990.0,77.1439,77.1534,77.1247,77.1534,26990.0
2024-07-09 14:10:00,80.42,80.44,80.41,80.44,25609.0,77.1534,77.1726,77.1439,77.1726,25609.0
2024-07-09 14:20:00,80.44,80.44,80.42,80.42,34373.0,77.1726,77.1726,77.1534,77.1534,34373.0
2024-07-09 14:30:00,80.42,80.43,80.4,80.4,75894.0,77.1534,77.163,77.1343,77.1343,75894.0
2024-07-09 14:40:00,80.41,80.41,80.39,80.4,91956.0,77.1439,77.1439,77.1247,77.1343,91956.0
2024-07-09 14:50:00,80.39,80.42,80.39,80.41,49643.0,77.1247,77.1534,77.1247,77.1439,49643.0
2024-07-09 15:00:00,80.41,80.43,80.4,80.41,46882.0,77.1439,77.163,77.1343,77.1439,46882.0
2024-07-09 15:10:00,80.41,80.43,80.4,80.42,45358.0,77.1439,77.163,77.1343,77.1534,45358.0
2024-07-09 15:20:00,80.42,80.43,80.41,80.42,42972.0,77.1534,77.163,77.1439,77.1534,42972.0
2024-07-09 15:30:00,80.42,80.42,80.4,80.42,112875.0,77.1534,77.1534,77.1343,77.1534,112875.0
2024-07-09 15:40:00,80.41,80.42,80.4,80.42,90982.0,77.1439,77.1534,77.1343,77.1534,90982.0
2024-07-09 15:50:00,80.41,80.42,80.38,80.4,124628.0,77.1439,77.1534,77.1151,77.1343,124628.0
2024-07-10 09:30:00,80.56,80.56,80.41,80.45,82377.0,77.2878,77.2878,77.1439,77.1822,82377.0
2024-07-10 09:40:00,80.45,80.46,80.42,80.45,35048.0,77.1822,77.1918,77.1534,77.1822,35048.0
2024-07-10 09:50:00,80.45,80.47,80.44,80.44,33402.0,77.1822,77.2014,77.1726,77.1726,33402.0
2024-07-10 10:00:00,80.45,80.47,80.44,80.44,66084.0,77.1822,77.2014,77.1726,77.1726,66084.0
2024-07-10 10:10:00,80.44,80.47,80.44,80.45,131013.0,77.1726,77.2014,77.1726,77.1822,131013.0
2024-07-10 10:20:00,80.45,80.48,80.45,80.46,47722.0,77.1822,77.211,77.1822,77.1918,47722.0
2024-07-10 10:30:00,80.45,80.47,80.44,80.45,64565.0,77.1822,77.2014,77.1726,77.1822,64565.0
2024-07-10 10:40:00,80.45,80.46,80.42,80.43,56562.0,77.1822,77.1918,77.1534,77.163,56562.0
2024-07-10 10:50:00,80.43,80.44,80.4,80.41,723093.0,77.163,77.1726,77.1343,77.1439,723093.0
2024-07-10 11:00:00,80.41,80.43,80.4,80.42,45073.0,77.1439,77.163,77.1343,77.1534,45073.0
2024-07-10 11:10:00,80.42,80.42,80.36,80.37,29319.0,77.1534,77.1534,77.0959,77.1055,29319.0
2024-07-10 11:20:00,80.37,80.4,80.37,80.4,32854.0,77.1055,77.1343,77.1055,77.1343,32854.0
2024-07-10 11:30:00,80.39,80.42,80.39,80.42,140298.0,77.1247,77.1534,77.1247,77.1534,140298.0
2024-07-10 11:40:00,80.42,80.43,80.41,80.43,122187.0,77.1534,77.163,77.1439,77.163,122187.0
2024-07-10 11:50:00,80.43,80.45,80.42,80.44,142476.0,77.163,77.1822,77.1534,77.1726,142476.0
2024-07-10 12:00:00,80.44,80.49,80.43,80.47,87518.0,77.1726,77.2206,77.163,77.2014,87518.0
2024-07-10 12:10:00,80.47,80.48,80.46,80.48,33276.0,77.2014,77.211,77.1918,77.211,33276.0
2024-07-10 12:20:00,80.47,80.48,80.46,80.46,122037.0,77.2014,77.211,77.1918,77.1918,122037.0
2024-07-10 12:30:00,80.46,80.48,80.46,80.48,169288.0,77.1918,77.211,77.1918,77.211,169288.0
2024-07-10 12:40:00,80.48,80.48,80.46,80.48,38777.0,77.211,77.211,77.1918,77.211,38777.0
2024-07-10 12:50:00,80.48,80.48,80.46,80.47,24872.0,77.211,77.211,77.1918,77.2014,24872.0
2024-07-10 13:00:00,80.47,80.52,80.44,80.51,91699.0,77.2014,77.2494,77.1726,77.2398,91699.0
2024-07-10 13:10:00,80.51,80.51,80.47,80.49,46599.0,77.2398,77.2398,77.2014,77.2206,46599.0
2024-07-10 13:20:00,80.49,80.5,80.47,80.47,72380.0,77.2206,77.2302,77.2014,77.2014,72380.0
2024-07-10 13:30:00,80.47,80.48,80.45,80.46,95384.0,77.2014,77.211,77.1822,77.1918,95384.0
2024-07-10 13:40:00,80.45,80.48,80.45,80.46,158954.0,77.1822,77.211,77.1822,77.1918,158954.0
2024-07-10 13:50:00,80.45,80.48,80.45,80.47,359644.0,77.1822,77.211,77.1822,77.2014,359644.0
2024-07-10 14:00:00,80.47,80.47,80.44,80.45,45290.0,77.2014,77.2014,77.1726,77.1822,45290.0
2024-07-10 14:10:00,80.44,80.45,80.41,80.42,345583.0,77.1726,77.1822,77.1439,77.1534,345583.0
2024-07-10 14:20:00,80.42,80.45,80.42,80.44,47470.0,77.1534,77.1822,77.1534,77.1726,47470.0
2024-07-10 14:30:00,80.45,80.47,80.43,80.47,99779.0,77.1822,77.2014,77.163,77.2014,99779.0
2024-07-10 14:40:00,80.47,80.48,80.46,80.48,33476.0,77.2014,77.211,77.1918,77.211,33476.0
2024-07-10 14:50:00,80.48,80.49,80.47,80.48,62637.0,77.211,77.2206,77.2014,77.211,62637.0
2024-07-10 15:00:00,80.48,80.49,80.46,80.48,154360.0,77.211,77.2206,77.1918,77.211,154360.0
2024-07-10 15:10:00,80.48,80.51,80.48,80.49,237694.0,77.211,77.2398,77.211,77.2206,237694.0
2024-07-10 15:20:00,80.5,80.5,80.48,80.49,42757.0,77.2302,77.2302,77.211,77.2206,42757.0
2024-07-10 15:30:00,80.49,80.49,80.47,80.48,33506.0,77.2206,77.2206,77.2014,77.211,33506.0
2024-07-10 15:40:00,80.47,80.51,80.47,80.49,144745.0,77.2014,77.2398,77.2014,77.2206,144745.0
2024-07-10 15:50:00,80.5,80.53,80.49,80.51,150448.0,77.2302,77.259,77.2206,77.2398,150448.0
2024-07-11 09:30:00,80.98,80.99,80.91,80.96,82859.0,77.6907,77.7003,77.6235,77.6715,82859.0
2024-07-11 09:40:00,80.95,80.99,80.94,80.97,114319.0,77.6619,77.7003,77.6523,77.6811,114319.0
2024-07-11 09:50:00,80.97,81.04,80.94,81.03,43779.0,77.6811,77.7483,77.6523,77.7387,43779.0
2024-07-11 10:00:00,81.02,81.05,81.0,81.01,274495.0,77.7291,77.7579,77.7099,77.7195,274495.0
2024-07-11 10:10:00,81.0,81.0,80.96,80.99,38505.0,77.7099,77.7099,77.6715,77.7003,38505.0
2024-07-11 10:20:00,80.98,81.02,80.97,81.0,33212.0,77.6907,77.7291,77.6811,77.7099,33212.0
2024-07-11 10:30:00,80.99,81.0,80.93,80.95,62346.0,77.7003,77.7099,77.6427,77.6619,62346.0
2024-07-11 10:40:00,80.95,80.98,80.93,80.96,31171.0,77.6619,77.6907,77.6427,77.6715,31171.0
2024-07-11 10:50:00,80.97,80.99,80.96,80.98,97009.0,77.6811,77.7003,77.6715,77.6907,97009.0
2024-07-11 11:00:00,80.98,81.01,80.95,81.01,25430.0,77.6907,77.7195,77.6619,77.7195,25430.0
2024-07-11 11:10:00,81.01,81.03,80.98,81.0,34595.0,77.7195,77.7387,77.6907,77.7099,34595.0
2024-07-11 11:20:00,81.0,81.01,80.97,80.98,45268.0,77.7099,77.7195,77.6811,77.6907,45268.0
2024-07-11 11:30:00,80.99,81.02,80.98,81.01,28131.0,77.7003,77.7291,77.6907,77.7195,28131.0
2024-07-11 11:40:00,81.01,81.03,80.99,81.01,65383.0,77.7195,77.7387,77.7003,77.7195,65383.0
2024-07-11 11:50:00,81.0,81.01,80.99,81.0,23865.0,77.7099,77.7195,77.7003,77.7099,23865.0
2024-07-11 12:00:00,81.0,81.01,80.97,80.98,53954.0,77.7099,77.7195,77.6811,77.6907,53954.0
2024-07-11 12:10:00,80.98,80.99,80.97,80.98,64781.0,77.6907,77.7003,77.6811,77.6907,64781.0
2024-07-11 12:20:00,80.98,81.0,80.97,81.0,33745.0,77.6907,77.7099,77.6811,77.7099,33745.0
2024-07-11 12:30:00,81.0,81.01,80.97,80.98,113034.0,77.7099,77.7195,77.6811,77.6907,113034.0
2024-07-11 12:40:00,80.98,80.99,80.97,80.98,38295.0,77.6907,77.7003,77.6811,77.6907,38295.0
2024-07-11 12:50:00,80.98,81.01,80.97,80.99,47045.0,77.6907,77.7195,77.6811,77.7003,47045.0
2024-07-11 13:00:00,80.98,81.0,80.89,80.93,99358.0,77.6907,77.7099,77.6044,77.6427,99358.0
2024-07-11 13:10:00,80.93,80.95,80.91,80.94,37451.0,77.6427,77.6619,77.6235,77.6523,37451.0
2024-07-11 13:20:00,80.94,80.96,80.93,80.94,28997.0,77.6523,77.6715,77.6427,77.6523,28997.0
2024-07-11 13:30:00,80.94,80.95,80.88,80.88,76084.0,77.6523,77.6619,77.5948,77.5948,76084.0
2024-07-11 13:40:00,80.89,80.9,80.85,80.87,170030.0,77.6044,77.6139,77.566,77.5852,170030.0
2024-07-11 13:50:00,80.87,80.88,80.86,80.87,258951.0,77.5852,77.5948,77.5756,77.5852,258951.0
2024-07-11 14:00:00,80.87,80.89,80.86,80.89,186945.0,77.5852,77.6044,77.5756,77.6044,186945.0
2024-07-11 14:10:00,80.89,80.9,80.87,80.89,103554.0,77.6044,77.6139,77.5852,77.6044,103554.0
2024-07-11 14:20:00,80.89,80.9,80.88,80.9,101745.0,77.6044,77.6139,77.5948,77.6139,101745.0
2024-07-11 14:30:00,80.9,80.93,80.89,80.92,101071.0,77.6139,77.6427,77.6044,77.6331,101071.0
2024-07-11 14:40:00,80.92,80.93,80.91,80.91,56018.0,77.6331,77.6427,77.6235,77.6235,56018.0
2024-07-11 14:50:00,80.91,80.94,80.91,80.94,83054.0,77.6235,77.6523,77.6235,77.6523,83054.0
2024-07-11 15:00:00,80.94,80.95,80.93,80.95,134825.0,77.6523,77.6619,77.6427,77.6619,134825.0
2024-07-11 15:10:00,80.94,80.95,80.92,80.93,100503.0,77.6523,77.6619,77.6331,77.6427,100503.0
2024-07-11 15:20:00,80.94,80.94,80.92,80.92,67288.0,77.6523,77.6523,77.6331,77.6331,67288.0
2024-07-11 15:30:00,80.92,80.93,80.9,80.92,120073.0,77.6331,77.6427,77.6139,77.6331,120073.0
2024-07-11 15:40:00,80.92,80.92,80.89,80.9,116843.0,77.6331,77.6331,77.6044,77.6139,116843.0
2024-07-11 15:50:00,80.9,80.92,80.89,80.91,159159.0,77.6139,77.6331,77.6044,77.6235,159159.0
2024-07-12 09:30:00,81.18,81.18,80.92,80.93,64151.0,77.8826,77.8826,77.6331,77.6427,64151.0
2024-07-12 09:40:00,80.92,80.95,80.9,80.94,27490.0,77.6331,77.6619,77.6139,77.6523,27490.0
2024-07-12 09:50:00,80.94,81.0,80.93,81.0,198113.0,77.6523,77.7099,77.6427,77.7099,198113.0
2024-07-12 10:00:00,81.0,81.06,81.0,81.04,32712.0,77.7099,77.7674,77.7099,77.7483,32712.0
2024-07-12 10:10:00,81.04,81.06,81.01,81.02,255532.0,77.7483,77.7674,77.7195,77.7291,255532.0
2024-07-12 10:20:00,81.03,81.05,80.97,80.98,62182.0,77.7387,77.7579,77.6811,77.6907,62182.0
2024-07-12 10:30:00,80.98,81.02,80.98,80.99,185303.0,77.6907,77.7291,77.6907,77.7003,185303.0
2024-07-12 10:40:00,80.98,81.01,80.96,80.99,436532.0,77.6907,77.7195,77.6715,77.7003,436532.0
2024-07-12 10:50:00,80.99,81.02,80.98,80.98,148798.0,77.7003,77.7291,77.6907,77.6907,148798.0
2024-07-12 11:00:00,80.98,80.99,80.96,80.97,127102.0,77.6907,77.7003,77.6715,77.6811,127102.0
2024-07-12 11:10:00,80.97,81.0,80.96,81.0,25168.0,77.6811,77.7099,77.6715,77.7099,25168.0
2024-07-12 11:20:00,80.99,81.0,80.97,80.98,118868.0,77.7003,77.7099,77.6811,77.6907,118868.0
2024-07-12 11:30:00,80.98,81.01,80.98,81.0,231593.0,77.6907,77.7195,77.6907,77.7099,231593.0
2024-07-12 11:40:00,81.01,81.02,81.0,81.01,84165.0,77.7195,77.7291,77.7099,77.7195,84165.0
2024-07-12 11:50:00,81.01,81.01,81.0,81.01,38743.0,77.7195,77.7195,77.7099,77.7195,38743.0
2024-07-12 12:00:00,81.01,81.02,81.0,81.01,32684.0,77.7195,77.7291,77.7099,77.7195,32684.0
2024-07-12 12:10:00,81.02,81.03,81.01,81.03,28009.0,77.7291,77.7387,77.7195,77.7387,28009.0
2024-07-12 12:20:00,81.03,81.03,81.01,81.03,49126.0,77.7387,77.7387,77.7195,77.7387,49126.0
2024-07-12 12:30:00,81.03,81.05,81.02,81.03,158546.0,77.7387,77.7579,77.7291,77.7387,158546.0
2024-07-12 12:40:00,81.02,81.03,81.01,81.03,139689.0,77.7291,77.7387,77.7195,77.7387,139689.0
2024-07-12 12:50:00,81.03,81.04,81.02,81.04,153139.0,77.7387,77.7483,77.7291,77.7483,153139.0
2024-07-12 13:00:00,81.04,81.04,81.02,81.04,100786.0,77.7483,77.7483,77.7291,77.7483,100786.0
2024-07-12 13:10:00,81.03,81.06,81.03,81.06,13947.0,77.7387,77.7674,77.7387,77.7674,13947.0
2024-07-12 13:20:00,81.06,81.09,81.05,81.09,387576.0,77.7674,77.7962,77.7579,77.7962,387576.0
2024-07-12 13:30:00,81.09,81.1,81.08,81.09,755333.0,77.7962,77.8058,77.7866,77.7962,755333.0
2024-07-12 13:40:00,81.09,81.1,81.08,81.1,187057.0,77.7962,77.8058,77.7866,77.8058,187057.0
2024-07-12 13:50:00,81.09,81.1,81.09,81.09,23053.0,77.7962,77.8058,77.7962,77.7962,23053.0
2024-07-12 14:00:00,81.09,81.1,81.07,81.09,57887.0,77.7962,77.8058,77.777,77.7962,57887.0
2024-07-12 14:10:00,81.09,81.09,81.08,81.08,18973.0,77.7962,77.7962,77.7866,77.7866,18973.0
2024-07-12 14:20:00,81.09,81.09,81.08,81.08,32205.0,77.7962,77.7962,77.7866,77.7866,32205.0
2024-07-12 14:30:00,81.09,81.09,81.06,81.06,116190.0,77.7962,77.7962,77.7674,77.7674,116190.0
2024-07-12 14:40:00,81.06,81.08,81.06,81.08,84497.0,77.7674,77.7866,77.7674,77.7866,84497.0
2024-07-12 14:50:00,81.08,81.08,81.07,81.08,58453.0,77.7866,77.7866,77.777,77.7866,58453.0
2024-07-12 15:00:00,81.09,81.09,81.08,81.09,27345.0,77.7962,77.7962,77.7866,77.7962,27345.0
2024-07-12 15:10:00,81.09,81.12,81.08,81.12,86472.0,77.7962,77.825,77.7866,77.825,86472.0
2024-07-12 15:20:00,81.11,81.13,81.11,81.12,38257.0,77.8154,77.8346,77.8154,77.825,38257.0
2024-07-12 15:30:00,81.13,81.13,81.09,81.09,407244.0,77.8346,77.8346,77.7962,77.7962,407244.0
2024-07-12 15:40:00,81.09,81.13,81.09,81.13,88228.0,77.7962,77.8346,77.7962,77.8346,88228.0
2024-07-12 15:50:00,81.12,81.16,81.12,81.16,525185.0,77.825,77.8634,77.825,77.8634,525185.0
2024-07-15 09:30:00,81.05,81.05,80.98,81.04,152294.0,77.7579,77.7579,77.6907,77.7483,152294.0
2024-07-15 09:40:00,81.04,81.05,80.97,80.98,61919.0,77.7483,77.7579,77.6811,77.6907,61919.0
2024-07-15 09:50:00,80.98,80.99,80.96,80.97,45167.0,77.6907,77.7003,77.6715,77.6811,45167.0
2024-07-15 10:00:00,80.97,80.98,80.93,80.98,70159.0,77.6811,77.6907,77.6427,77.6907,70159.0
2024-07-15 10:10:00,80.98,80.99,80.96,80.97,50928.0,77.6907,77.7003,77.6715,77.6811,50928.0
2024-07-15 10:20:00,80.97,80.97,80.94,80.95,52018.0,77.6811,77.6811,77.6523,77.6619,52018.0
2024-07-15 10:30:00,80.95,80.97,80.93,80.95,60618.0,77.6619,77.6811,77.6427,77.6619,60618.0
2024-07-15 10:40:00,80.95,80.98,80.94,80.98,47702.0,77.6619,77.6907,77.6523,77.6907,47702.0
2024-07-15 10:50:00,80.98,81.03,80.97,81.03,76649.0,77.6907,77.7387,77.6811,77.7387,76649.0
2024-07-15 11:00:00,81.03,81.04,81.01,81.02,51350.0,77.7387,77.7483,77.7195,77.7291,51350.0
2024-07-15 11:10:00,81.01,81.03,81.0,81.02,59825.0,77.7195,77.7387,77.7099,77.7291,59825.0
2024-07-15 11:20:00,81.03,81.04,81.02,81.02,17590.0,77.7387,77.7483,77.7291,77.7291,17590.0
2024-07-15 11:30:00,81.03,81.05,81.01,81.03,30128.0,77.7387,77.7579,77.7195,77.7387,30128.0
2024-07-15 11:40:00,81.04,81.05,81.02,81.03,32251.0,77.7483,77.7579,77.7291,77.7387,32251.0
2024-07-15 11:50:00,81.04,81.06,81.03,81.04,41151.0,77.7483,77.7674,77.7387,77.7483,41151.0
2024-07-15 12:00:00,81.04,81.04,81.01,81.02,20670.0,77.7483,77.7483,77.7195,77.7291,20670.0
2024-07-15 12:10:00,81.02,81.03,81.0,81.01,54971.0,77.7291,77.7387,77.7099,77.7195,54971.0
2024-07-15 12:20:00,81.01,81.03,81.0,81.03,44564.0,77.7195,77.7387,77.7099,77.7387,44564.0
2024-07-15 12:30:00,81.03,81.04,81.01,81.03,41262.0,77.7387,77.7483,77.7195,77.7387,41262.0
2024-07-15 12:40:00,81.03,81.1,81.0,81.0,151726.0,77.7387,77.8058,77.7099,77.7099,151726.0
2024-07-15 12:50:00,81.01,81.02,80.95,80.96,235001.0,77.7195,77.7291,77.6619,77.6715,235001.0
2024-07-15 13:00:00,80.96,80.97,80.93,80.94,36430.0,77.6715,77.6811,77.6427,77.6523,36430.0
2024-07-15 13:10:00,80.94,80.95,80.91,80.92,49039.0,77.6523,77.6619,77.6235,77.6331,49039.0
2024-07-15 13:20:00,80.92,80.93,80.89,80.9,255492.0,77.6331,77.6427,77.6044,77.6139,255492.0
2024-07-15 13:30:00,80.9,80.9,80.88,80.9,16115.0,77.6139,77.6139,77.5948,77.6139,16115.0
2024-07-15 13:40:00,80.9,80.9,80.89,80.9,11457.0,77.6139,77.6139,77.6044,77.6139,11457.0
2024-07-15 13:50:00,80.91,80.91,80.9,80.91,81381.0,77.6235,77.6235,77.6139,77.6235,81381.0
2024-07-15 14:00:00,80.9,80.92,80.89,80.92,50353.0,77.6139,77.6331,77.6044,77.6331,50353.0
2024-07-15 14:10:00,80.92,80.94,80.91,80.93,56499.0,77.6331,77.6523,77.6235,77.6427,56499.0
2024-07-15 14:20:00,80.92,80.93,80.91,80.92,107857.0,77.6331,77.6427,77.6235,77.6331,107857.0
2024-07-15 14:30:00,80.92,80.93,80.9,80.91,60998.0,77.6331,77.6427,77.6139,77.6235,60998.0
2024-07-15 14:40:00,80.91,80.92,80.9,80.91,121752.0,77.6235,77.6331,77.6139,77.6235,121752.0
2024-07-15 14:50:00,80.91,80.91,80.88,80.88,39999.0,77.6235,77.6235,77.5948,77.5948,39999.0
2024-07-15 15:00:00,80.88,80.88,80.86,80.87,67092.0,77.5948,77.5948,77.5756,77.5852,67092.0
2024-07-15 15:10:00,80.88,80.88,80.85,80.87,202078.0,77.5948,77.5948,77.566,77.5852,202078.0
2024-07-15 15:20:00,80.86,80.89,80.86,80.88,41491.0,77.5756,77.6044,77.5756,77.5948,41491.0
2024-07-15 15:30:00,80.88,80.89,80.86,80.88,88324.0,77.5948,77.6044,77.5756,77.5948,88324.0
2024-07-15 15:40:00,80.89,80.9,80.88,80.9,79455.0,77.6044,77.6139,77.5948,77.6139,79455.0
2024-07-15 15:50:00,80.89,80.9,80.86,80.87,212907.0,77.6044,77.6139,77.5756,77.5852,212907.0
2024-07-16 09:30:00,81.07,81.07,80.93,80.95,58090.0,77.777,77.777,77.6427,77.6619,58090.0
2024-07-16 09:40:00,80.95,80.96,80.92,80.92,17391.0,77.6619,77.6715,77.6331,77.6331,17391.0
2024-07-16 09:50:00,80.92,80.95,80.92,80.95,124011.0,77.6331,77.6619,77.6331,77.6619,124011.0
2024-07-16 10:00:00,80.95,80.96,80.92,80.93,174816.0,77.6619,77.6715,77.6331,77.6427,174816.0
2024-07-16 10:10:00,80.93,80.94,80.91,80.94,19781.0,77.6427,77.6523,77.6235,77.6523,19781.0
2024-07-16 10:20:00,80.94,80.96,80.94,80.96,42628.0,77.6523,77.6715,77.6523,77.6715,42628.0
2024-07-16 10:30:00,80.95,80.99,80.95,80.99,39723.0,77.6619,77.7003,77.6619,77.7003,39723.0
2024-07-16 10:40:00,81.0,81.01,80.97,80.98,29521.0,77.7099,77.7195,77.6811,77.6907,29521.0
2024-07-16 10:50:00,80.98,81.01,80.98,81.0,20411.0,77.6907,77.7195,77.6907,77.7099,20411.0
2024-07-16 11:00:00,80.99,81.03,80.98,81.02,44273.0,77.7003,77.7387,77.6907,77.7291,44273.0
2024-07-16 11:10:00,81.01,81.04,81.0,81.01,34193.0,77.7195,77.7483,77.7099,77.7195,34193.0
2024-07-16 11:20:00,81.01,81.06,81.0,81.04,47283.0,77.7195,77.7674,77.7099,77.7483,47283.0
2024-07-16 11:30:00,81.04,81.07,81.03,81.06,13368.0,77.7483,77.777,77.7387,77.7674,13368.0
2024-07-16 11:40:00,81.06,81.07,81.05,81.07,42594.0,77.7674,77.777,77.7579,77.777,42594.0
2024-07-16 11:50:00,81.07,81.1,81.06,81.08,201694.0,77.777,77.8058,77.7674,77.7866,201694.0
2024-07-16 12:00:00,81.09,81.09,81.06,81.07,72777.0,77.7962,77.7962,77.7674,77.777,72777.0
2024-07-16 12:10:00,81.07,81.08,81.05,81.06,86996.0,77.777,77.7866,77.7579,77.7674,86996.0
2024-07-16 12:20:00,81.06,81.08,81.05,81.06,101278.0,77.7674,77.7866,77.7579,77.7674,101278.0
2024-07-16 12:30:00,81.06,81.08,81.05,81.08,64644.0,77.7674,77.7866,77.7579,77.7866,64644.0
2024-07-16 12:40:00,81.08,81.08,81.06,81.07,88144.0,77.7866,77.7866,77.7674,77.777,88144.0
2024-07-16 12:50:00,81.07,81.07,81.04,81.06,78888.0,77.777,77.777,77.7483,77.7674,78888.0
2024-07-16 13:00:00,81.06,81.07,81.04,81.07,40566.0,77.7674,77.777,77.7483,77.777,40566.0
2024-07-16 13:10:00,81.06,81.08,81.05,81.06,273922.0,77.7674,77.7866,77.7579,77.7674,273922.0
2024-07-16 13:20:00,81.06,81.08,81.05,81.08,132342.0,77.7674,77.7866,77.7579,77.7866,132342.0
2024-07-16 13:30:00,81.08,81.08,81.06,81.07,37648.0,77.7866,77.7866,77.7674,77.777,37648.0
2024-07-16 13:40:00,81.07,81.11,81.07,81.1,34088.0,77.777,77.8154,77.777,77.8058,34088.0
2024-07-16 13:50:00,81.11,81.12,81.09,81.09,84561.0,77.8154,77.825,77.7962,77.7962,84561.0
2024-07-16 14:00:00,81.09,81.12,81.08,81.12,159554.0,77.7962,77.825,77.7866,77.825,159554.0
2024-07-16 14:10:00,81.11,81.12,81.09,81.11,166639.0,77.8154,77.825,77.7962,77.8154,166639.0
2024-07-16 14:20:00,81.1,81.11,81.09,81.11,56062.0,77.8058,77.8154,77.7962,77.8154,56062.0
2024-07-16 14:30:00,81.12,81.14,81.11,81.14,96713.0,77.825,77.8442,77.8154,77.8442,96713.0
2024-07-16 14:40:00,81.14,81.16,81.13,81.14,28079.0,77.8442,77.8634,77.8346,77.8442,28079.0
2024-07-16 14:50:00,81.14,81.14,81.12,81.13,22382.0,77.8442,77.8442,77.825,77.8346,22382.0
2024-07-16 15:00:00,81.14,81.14,81.11,81.13,30723.0,77.8442,77.8442,77.8154,77.8346,30723.0
2024-07-16 15:10:00,81.13,81.14,81.12,81.13,44003.0,77.8346,77.8442,77.825,77.8346,44003.0
2024-07-16 15:20:00,81.13,81.15,81.12,81.15,20346.0,77.8346,77.8538,77.825,77.8538,20346.0
2024-07-16 15:30:00,81.15,81.16,81.14,81.16,481305.0,77.8538,77.8634,77.8442,77.8634,481305.0
2024-07-16 15:40:00,81.16,81.17,81.13,81.14,204409.0,77.8634,77.873,77.8346,77.8442,204409.0
2024-07-16 15:50:00,81.14,81.16,81.13,81.15,920863.0,77.8442,77.8634,77.8346,77.8538,920863.0
2024-07-17 09:30:00,81.11,81.11,80.98,81.09,133623.0,77.8154,77.8154,77.6907,77.7962,133623.0
2024-07-17 09:40:00,81.08,81.09,81.05,81.06,60834.0,77.7866,77.7962,77.7579,77.7674,60834.0
2024-07-17 09:50:00,81.07,81.07,81.05,81.06,37051.0,77.777,77.777,77.7579,77.7674,37051.0
2024-07-17 10:00:00,81.06,81.06,81.0,81.0,178331.0,77.7674,77.7674,77.7099,77.7099,178331.0
2024-07-17 10:10:00,81.01,81.01,80.96,80.97,41945.0,77.7195,77.7195,77.6715,77.6811,41945.0
2024-07-17 10:20:00,80.98,80.99,80.97,80.99,63052.0,77.6907,77.7003,77.6811,77.7003,63052.0
2024-07-17 10:30:00,80.99,81.0,80.98,80.98,51174.0,77.7003,77.7099,77.6907,77.6907,51174.0
2024-07-17 10:40:00,80.98,81.03,80.98,81.0,57413.0,77.6907,77.7387,77.6907,77.7099,57413.0
2024-07-17 10:50:00,81.0,81.0,80.98,80.99,125608.0,77.7099,77.7099,77.6907,77.7003,125608.0
2024-07-17 11:00:00,81.0,81.04,80.99,81.03,62081.0,77.7099,77.7483,77.7003,77.7387,62081.0
2024-07-17 11:10:00,81.04,81.06,81.01,81.06,45944.0,77.7483,77.7674,77.7195,77.7674,45944.0
2024-07-17 11:20:00,81.06,81.08,81.05,81.08,107908.0,77.7674,77.7866,77.7579,77.7866,107908.0
2024-07-17 11:30:00,81.08,81.13,81.08,81.13,44149.0,77.7866,77.8346,77.7866,77.8346,44149.0
2024-07-17 11:40:00,81.14,81.14,81.09,81.09,129342.0,77.8442,77.8442,77.7962,77.7962,129342.0
2024-07-17 11:50:00,81.09,81.1,81.07,81.09,47798.0,77.7962,77.8058,77.777,77.7962,47798.0
2024-07-17 12:00:00,81.09,81.1,81.08,81.09,115514.0,77.7962,77.8058,77.7866,77.7962,115514.0
2024-07-17 12:10:00,81.09,81.11,81.09,81.11,64619.0,77.7962,77.8154,77.7962,77.8154,64619.0
2024-07-17 12:20:00,81.11,81.11,81.08,81.09,119616.0,77.8154,77.8154,77.7866,77.7962,119616.0
2024-07-17 12:30:00,81.09,81.14,81.09,81.13,104102.0,77.7962,77.8442,77.7962,77.8346,104102.0
2024-07-17 12:40:00,81.13,81.13,81.1,81.11,150305.0,77.8346,77.8346,77.8058,77.8154,150305.0
2024-07-17 12:50:00,81.11,81.13,81.1,81.12,90448.0,77.8154,77.8346,77.8058,77.825,90448.0
2024-07-17 13:00:00,81.12,81.14,81.07,81.13,401912.0,77.825,77.8442,77.777,77.8346,401912.0
2024-07-17 13:10:00,81.13,81.16,81.11,81.15,82383.0,77.8346,77.8634,77.8154,77.8538,82383.0
2024-07-17 13:20:00,81.14,81.15,81.11,81.13,63994.0,77.8442,77.8538,77.8154,77.8346,63994.0
2024-07-17 13:30:00,81.13,81.15,81.12,81.14,297345.0,77.8346,77.8538,77.825,77.8442,297345.0
2024-07-17 13:40:00,81.14,81.14,81.12,81.14,80798.0,77.8442,77.8442,77.825,77.8442,80798.0
2024-07-17 13:50:00,81.14,81.14,81.13,81.14,21615.0,77.8442,77.8442,77.8346,77.8442,21615.0
2024-07-17 14:00:00,81.14,81.19,81.13,81.17,295507.0,77.8442,77.8922,77.8346,77.873,295507.0
2024-07-17 14:10:00,81.17,81.21,81.17,81.2,46683.0,77.873,77.9114,77.873,77.9018,46683.0
2024-07-17 14:20:00,81.19,81.2,81.18,81.2,68409.0,77.8922,77.9018,77.8826,77.9018,68409.0
2024-07-17 14:30:00,81.2,81.2,81.19,81.19,31312.0,77.9018,77.9018,77.8922,77.8922,31312.0
2024-07-17 14:40:00,81.19,81.2,81.18,81.2,38356.0,77.8922,77.9018,77.8826,77.9018,38356.0
2024-07-17 14:50:00,81.19,81.21,81.18,81.2,68790.0,77.8922,77.9114,77.8826,77.9018,68790.0
2024-07-17 15:00:00,81.2,81.21,81.18,81.19,53350.0,77.9018,77.9114,77.8826,77.8922,53350.0
2024-07-17 15:10:00,81.19,81.21,81.18,81.2,461770.0,77.8922,77.9114,77.8826,77.9018,461770.0
2024-07-17 15:20:00,81.2,81.2,81.18,81.2,53762.0,77.9018,77.9018,77.8826,77.9018,53762.0
2024-07-17 15:30:00,81.2,81.21,81.18,81.19,167136.0,77.9018,77.9114,77.8826,77.8922,167136.0
2024-07-17 15:40:00,81.19,81.19,81.18,81.18,84467.0,77.8922,77.8922,77.8826,77.8826,84467.0
2024-07-17 15:50:00,81.19,81.2,81.17,81.19,328183.0,77.8922,77.9018,77.873,77.8922,328183.0
2024-07-18 09:30:00,81.18,81.18,81.02,81.09,562985.0,77.8826,77.8826,77.7291,77.7962,562985.0
2024-07-18 09:40:00,81.09,81.17,81.08,81.15,50731.0,77.7962,77.873,77.7866,77.8538,50731.0
2024-07-18 09:50:00,81.15,81.19,81.14,81.19,23117.0,77.8538,77.8922,77.8442,77.8922,23117.0
2024-07-18 10:00:00,81.19,81.19,81.14,81.17,33893.0,77.8922,77.8922,77.8442,77.873,33893.0
2024-07-18 10:10:00,81.18,81.19,81.15,81.17,50001.0,77.8826,77.8922,77.8538,77.873,50001.0
2024-07-18 10:20:00,81.17,81.18,81.15,81.15,62581.0,77.873,77.8826,77.8538,77.8538,62581.0
2024-07-18 10:30:00,81.15,81.17,81.13,81.17,54615.0,77.8538,77.873,77.8346,77.873,54615.0
2024-07-18 10:40:00,81.16,81.21,81.15,81.17,89149.0,77.8634,77.9114,77.8538,77.873,89149.0
2024-07-18 10:50:00,81.17,81.18,81.14,81.15,102197.0,77.873,77.8826,77.8442,77.8538,102197.0
2024-07-18 11:00:00,81.16,81.16,81.12,81.15,712224.0,77.8634,77.8634,77.825,77.8538,712224.0
2024-07-18 11:10:00,81.15,81.15,81.13,81.15,188109.0,77.8538,77.8538,77.8346,77.8538,188109.0
2024-07-18 11:20:00,81.15,81.16,81.12,81.13,42072.0,77.8538,77.8634,77.825,77.8346,42072.0
2024-07-18 11:30:00,81.12,81.14,81.11,81.12,112225.0,77.825,77.8442,77.8154,77.825,112225.0
2024-07-18 11:40:00,81.12,81.12,81.07,81.09,57564.0,77.825,77.825,77.777,77.7962,57564.0
2024-07-18 11:50:00,81.09,81.09,81.05,81.06,147268.0,77.7962,77.7962,77.7579,77.7674,147268.0
2024-07-18 12:00:00,81.06,81.07,81.04,81.06,306448.0,77.7674,77.777,77.7483,77.7674,306448.0
2024-07-18 12:10:00,81.07,81.09,81.05,81.07,317453.0,77.777,77.7962,77.7579,77.777,317453.0
2024-07-18 12:20:00,81.07,81.08,81.05,81.06,209325.0,77.777,77.7866,77.7579,77.7674,209325.0
2024-07-18 12:30:00,81.06,81.08,81.04,81.08,85001.0,77.7674,77.7866,77.7483,77.7866,85001.0
2024-07-18 12:40:00,81.08,81.08,81.05,81.07,77986.0,77.7866,77.7866,77.7579,77.777,77986.0
2024-07-18 12:50:00,81.08,81.08,81.06,81.08,109164.0,77.7866,77.7866,77.7674,77.7866,109164.0
2024-07-18 13:00:00,81.08,81.08,81.05,81.06,44263.0,77.7866,77.7866,77.7579,77.7674,44263.0
2024-07-18 13:10:00,81.06,81.08,81.05,81.08,69740.0,77.7674,77.7866,77.7579,77.7866,69740.0
2024-07-18 13:20:00,81.08,81.08,81.05,81.08,56535.0,77.7866,77.7866,77.7579,77.7866,56535.0
2024-07-18 13:30:00,81.08,81.1,81.07,81.09,47819.0,77.7866,77.8058,77.777,77.7962,47819.0
2024-07-18 13:40:00,81.09,81.1,81.08,81.09,39784.0,77.7962,77.8058,77.7866,77.7962,39784.0
2024-07-18 13:50:00,81.09,81.11,81.08,81.09,68551.0,77.7962,77.8154,77.7866,77.7962,68551.0
2024-07-18 14:00:00,81.09,81.1,81.07,81.07,34086.0,77.7962,77.8058,77.777,77.777,34086.0
2024-07-18 14:10:00,81.08,81.08,81.06,81.08,23519.0,77.7866,77.7866,77.7674,77.7866,23519.0
2024-07-18 14:20:00,81.08,81.08,81.06,81.06,83914.0,77.7866,77.7866,77.7674,77.7674,83914.0
2024-07-18 14:30:00,81.06,81.07,81.05,81.06,58140.0,77.7674,77.777,77.7579,77.7674,58140.0
2024-07-18 14:40:00,81.06,81.07,81.05,81.06,72227.0,77.7674,77.777,77.7579,77.7674,72227.0
2024-07-18 14:50:00,81.06,81.06,81.03,81.04,63501.0,77.7674,77.7674,77.7387,77.7483,63501.0
2024-07-18 15:00:00,81.04,81.04,80.99,81.0,137382.0,77.7483,77.7483,77.7003,77.7099,137382.0
2024-07-18 15:10:00,81.0,81.0,80.96,80.97,167187.0,77.7099,77.7099,77.6715,77.6811,167187.0
2024-07-18 15:20:00,80.96,80.98,80.95,80.98,621467.0,77.6715,77.6907,77.6619,77.6907,621467.0
2024-07-18 15:30:00,80.98,81.0,80.97,81.0,100118.0,77.6907,77.7099,77.6811,77.7099,100118.0
2024-07-18 15:40:00,81.0,81.01,80.99,80.99,101230.0,77.7099,77.7195,77.7003,77.7003,101230.0
2024-07-18 15:50:00,80.99,80.99,80.93,80.95,556262.0,77.7003,77.7003,77.6427,77.6619,556262.0
2024-07-19 09:30:00,80.85,80.85,80.79,80.8,71743.0,77.566,77.566,77.5084,77.518,71743.0
2024-07-19 09:40:00,80.8,80.8,80.77,80.78,57333.0,77.518,77.518,77.4892,77.4988,57333.0
2024-07-19 09:50:00,80.78,80.79,80.77,80.78,94835.0,77.4988,77.5084,77.4892,77.4988,94835.0
2024-07-19 10:00:00,80.78,80.78,80.74,80.78,39758.0,77.4988,77.4988,77.4604,77.4988,39758.0
2024-07-19 10:10:00,80.77,80.81,80.76,80.81,26628.0,77.4892,77.5276,77.4796,77.5276,26628.0
2024-07-19 10:20:00,80.81,80.82,80.79,80.81,32958.0,77.5276,77.5372,77.5084,77.5276,32958.0
2024-07-19 10:30:00,80.82,80.82,80.78,80.78,16140.0,77.5372,77.5372,77.4988,77.4988,16140.0
2024-07-19 10:40:00,80.79,80.83,80.78,80.83,21831.0,77.5084,77.5468,77.4988,77.5468,21831.0
2024-07-19 10:50:00,80.82,80.84,80.82,80.84,20780.0,77.5372,77.5564,77.5372,77.5564,20780.0
2024-07-19 11:00:00,80.84,80.86,80.81,80.85,139014.0,77.5564,77.5756,77.5276,77.566,139014.0
2024-07-19 11:10:00,80.85,80.86,80.82,80.83,45295.0,77.566,77.5756,77.5372,77.5468,45295.0
2024-07-19 11:20:00,80.82,80.83,80.8,80.8,117509.0,77.5372,77.5468,77.518,77.518,117509.0
2024-07-19 11:30:00,80.8,80.81,80.78,80.79,203899.0,77.518,77.5276,77.4988,77.5084,203899.0
2024-07-19 11:40:00,80.79,80.8,80.77,80.8,167003.0,77.5084,77.518,77.4892,77.518,167003.0
2024-07-19 11:50:00,80.8,80.8,80.78,80.8,18211.0,77.518,77.518,77.4988,77.518,18211.0
2024-07-19 12:00:00,80.8,80.82,80.79,80.8,34898.0,77.518,77.5372,77.5084,77.518,34898.0
2024-07-19 12:10:00,80.79,80.8,80.79,80.8,13526.0,77.5084,77.518,77.5084,77.518,13526.0
2024-07-19 12:20:00,80.8,80.81,80.78,80.78,41909.0,77.518,77.5276,77.4988,77.4988,41909.0
2024-07-19 12:30:00,80.79,80.79,80.76,80.77,24013.0,77.5084,77.5084,77.4796,77.4892,24013.0
2024-07-19 12:40:00,80.77,80.78,80.76,80.76,28331.0,77.4892,77.4988,77.4796,77.4796,28331.0
2024-07-19 12:50:00,80.77,80.78,80.75,80.78,85675.0,77.4892,77.4988,77.47,77.4988,85675.0
2024-07-19 13:00:00,80.77,80.79,80.76,80.77,295399.0,77.4892,77.5084,77.4796,77.4892,295399.0
2024-07-19 13:10:00,80.77,80.78,80.75,80.78,124254.0,77.4892,77.4988,77.47,77.4988,124254.0
2024-07-19 13:20:00,80.78,80.8,80.77,80.79,60575.0,77.4988,77.518,77.4892,77.5084,60575.0
2024-07-19 13:30:00,80.79,80.8,80.78,80.8,23127.0,77.5084,77.518,77.4988,77.518,23127.0
2024-07-19 13:40:00,80.8,80.8,80.77,80.79,20919.0,77.518,77.518,77.4892,77.5084,20919.0
2024-07-19 13:50:00,80.79,80.79,80.77,80.78,45447.0,77.5084,77.5084,77.4892,77.4988,45447.0
2024-07-19 14:00:00,80.78,80.78,80.76,80.77,93700.0,77.4988,77.4988,77.4796,77.4892,93700.0
2024-07-19 14:10:00,80.77,80.77,80.73,80.73,44242.0,77.4892,77.4892,77.4509,77.4509,44242.0
2024-07-19 14:20:00,80.73,80.74,80.72,80.73,22032.0,77.4509,77.4604,77.4413,77.4509,22032.0
2024-07-19 14:30:00,80.73,80.74,80.72,80.74,42062.0,77.4509,77.4604,77.4413,77.4604,42062.0
2024-07-19 14:40:00,80.73,80.74,80.72,80.73,33969.0,77.4509,77.4604,77.4413,77.4509,33969.0
2024-07-19 14:50:00,80.74,80.75,80.73,80.73,32094.0,77.4604,77.47,77.4509,77.4509,32094.0
2024-07-19 15:00:00,80.73,80.75,80.73,80.73,30484.0,77.4509,77.47,77.4509,77.4509,30484.0
2024-07-19 15:10:00,80.73,80.75,80.73,80.75,39159.0,77.4509,77.47,77.4509,77.47,39159.0
2024-07-19 15:20:00,80.75,80.75,80.72,80.72,607980.0,77.47,77.47,77.4413,77.4413,607980.0
2024-07-19 15:30:00,80.72,80.73,80.71,80.71,153381.0,77.4413,77.4509,77.4317,77.4317,153381.0
2024-07-19 15:40:00,80.71,80.72,80.7,80.72,147472.0,77.4317,77.4413,77.4221,77.4413,147472.0
2024-07-19 15:50:00,80.71,80.75,80.71,80.75,167992.0,77.4317,77.47,77.4317,77.47,167992.0
2024-07-22 09:30:00,81.01,81.01,80.85,80.86,60359.0,77.7195,77.7195,77.566,77.5756,60359.0
2024-07-22 09:40:00,80.86,80.88,80.85,80.88,9922.0,77.5756,77.5948,77.566,77.5948,9922.0
2024-07-22 09:50:00,80.89,80.9,80.86,80.87,30485.0,77.6044,77.6139,77.5756,77.5852,30485.0
2024-07-22 10:00:00,80.87,80.9,80.87,80.89,44332.0,77.5852,77.6139,77.5852,77.6044,44332.0
2024-07-22 10:10:00,80.88,80.91,80.88,80.91,74380.0,77.5948,77.6235,77.5948,77.6235,74380.0
2024-07-22 10:20:00,80.91,80.92,80.89,80.91,73323.0,77.6235,77.6331,77.6044,77.6235,73323.0
2024-07-22 10:30:00,80.91,80.92,80.9,80.92,50003.0,77.6235,77.6331,77.6139,77.6331,50003.0
2024-07-22 10:40:00,80.91,80.93,80.91,80.92,235958.0,77.6235,77.6427,77.6235,77.6331,235958.0
2024-07-22 10:50:00,80.92,80.94,80.91,80.92,53865.0,77.6331,77.6523,77.6235,77.6331,53865.0
2024-07-22 11:00:00,80.91,80.93,80.9,80.9,44211.0,77.6235,77.6427,77.6139,77.6139,44211.0
2024-07-22 11:10:00,80.9,80.91,80.84,80.86,31569.0,77.6139,77.6235,77.5564,77.5756,31569.0
2024-07-22 11:20:00,80.86,80.86,80.8,80.81,32318.0,77.5756,77.5756,77.518,77.5276,32318.0
2024-07-22 11:30:00,80.81,80.81,80.74,80.75,152486.0,77.5276,77.5276,77.4604,77.47,152486.0
2024-07-22 11:40:00,80.75,80.75,80.69,80.7,187690.0,77.47,77.47,77.4125,77.4221,187690.0
2024-07-22 11:50:00,80.69,80.72,80.68,80.7,58070.0,77.4125,77.4413,77.4029,77.4221,58070.0
2024-07-22 12:00:00,80.71,80.72,80.69,80.72,128813.0,77.4317,77.4413,77.4125,77.4413,128813.0
2024-07-22 12:10:00,80.72,80.72,80.69,80.71,159717.0,77.4413,77.4413,77.4125,77.4317,159717.0
2024-07-22 12:20:00,80.71,80.72,80.66,80.66,118719.0,77.4317,77.4413,77.3837,77.3837,118719.0
2024-07-22 12:30:00,80.67,80.68,80.65,80.67,17644.0,77.3933,77.4029,77.3741,77.3933,17644.0
2024-07-22 12:40:00,80.67,80.69,80.66,80.69,23413.0,77.3933,77.4125,77.3837,77.4125,23413.0
2024-07-22 12:50:00,80.69,80.71,80.68,80.68,147188.0,77.4125,77.4317,77.4029,77.4029,147188.0
2024-07-22 13:00:00,80.69,80.71,80.68,80.7,137967.0,77.4125,77.4317,77.4029,77.4221,137967.0
2024-07-22 13:10:00,80.7,80.74,80.7,80.73,30318.0,77.4221,77.4604,77.4221,77.4509,30318.0
2024-07-22 13:20:00,80.73,80.75,80.71,80.75,78085.0,77.4509,77.47,77.4317,77.47,78085.0
2024-07-22 13:30:00,80.75,80.78,80.74,80.78,59605.0,77.47,77.4988,77.4604,77.4988,59605.0
2024-07-22 13:40:00,80.78,80.78,80.76,80.77,115510.0,77.4988,77.4988,77.4796,77.4892,115510.0
2024-07-22 13:50:00,80.77,80.78,80.76,80.78,26729.0,77.4892,77.4988,77.4796,77.4988,26729.0
2024-07-22 14:00:00,80.78,80.78,80.76,80.77,165150.0,77.4988,77.4988,77.4796,77.4892,165150.0
2024-07-22 14:10:00,80.77,80.77,80.73,80.75,185512.0,77.4892,77.4892,77.4509,77.47,185512.0
2024-07-22 14:20:00,80.75,80.76,80.74,80.75,96175.0,77.47,77.4796,77.4604,77.47,96175.0
2024-07-22 14:30:00,80.75,80.75,80.73,80.75,160792.0,77.47,77.47,77.4509,77.47,160792.0
2024-07-22 14:40:00,80.75,80.75,80.74,80.75,14361.0,77.47,77.47,77.4604,77.47,14361.0
2024-07-22 14:50:00,80.75,80.77,80.74,80.75,75566.0,77.47,77.4892,77.4604,77.47,75566.0
2024-07-22 15:00:00,80.75,80.75,80.73,80.75,64010.0,77.47,77.47,77.4509,77.47,64010.0
2024-07-22 15:10:00,80.75,80.75,80.73,80.74,320650.0,77.47,77.47,77.4509,77.4604,320650.0
2024-07-22 15:20:00,80.74,80.77,80.73,80.77,202440.0,77.4604,77.4892,77.4509,77.4892,202440.0
2024-07-22 15:30:00,80.76,80.77,80.75,80.77,54995.0,77.4796,77.4892,77.47,77.4892,54995.0
2024-07-22 15:40:00,80.76,80.77,80.76,80.77,55514.0,77.4796,77.4892,77.4796,77.4892,55514.0
2024-07-22 15:50:00,80.77,80.78,80.76,80.78,127048.0,77.4892,77.4988,77.4796,77.4988,127048.0
2024-07-23 09:30:00,80.91,80.91,80.77,80.81,103064.0,77.6235,77.6235,77.4892,77.5276,103064.0
2024-07-23 09:40:00,80.81,80.87,80.8,80.86,42574.0,77.5276,77.5852,77.518,77.5756,42574.0
2024-07-23 09:50:00,80.85,80.85,80.81,80.84,29263.0,77.566,77.566,77.5276,77.5564,29263.0
2024-07-23 10:00:00,80.84,80.88,80.84,80.87,26945.0,77.5564,77.5948,77.5564,77.5852,26945.0
2024-07-23 10:10:00,80.88,80.91,80.87,80.89,43517.0,77.5948,77.6235,77.5852,77.6044,43517.0
2024-07-23 10:20:00,80.89,80.92,80.88,80.91,74391.0,77.6044,77.6331,77.5948,77.6235,74391.0
2024-07-23 10:30:00,80.9,80.91,80.87,80.87,42647.0,77.6139,77.6235,77.5852,77.5852,42647.0
2024-07-23 10:40:00,80.87,80.9,80.87,80.89,28699.0,77.5852,77.6139,77.5852,77.6044,28699.0
2024-07-23 10:50:00,80.89,80.89,80.84,80.86,60189.0,77.6044,77.6044,77.5564,77.5756,60189.0
2024-07-23 11:00:00,80.86,80.88,80.85,80.87,93881.0,77.5756,77.5948,77.566,77.5852,93881.0
2024-07-23 11:10:00,80.86,80.89,80.86,80.88,29720.0,77.5756,77.6044,77.5756,77.5948,29720.0
2024-07-23 11:20:00,80.88,80.88,80.87,80.88,16610.0,77.5948,77.5948,77.5852,77.5948,16610.0
2024-07-23 11:30:00,80.88,80.91,80.87,80.9,84304.0,77.5948,77.6235,77.5852,77.6139,84304.0
2024-07-23 11:40:00,80.89,80.91,80.89,80.9,19248.0,77.6044,77.6235,77.6044,77.6139,19248.0
2024-07-23 11:50:00,80.89,80.91,80.89,80.9,21137.0,77.6044,77.6235,77.6044,77.6139,21137.0
2024-07-23 12:00:00,80.9,80.9,80.88,80.89,20622.0,77.6139,77.6139,77.5948,77.6044,20622.0
2024-07-23 12:10:00,80.89,80.91,80.88,80.91,34365.0,77.6044,77.6235,77.5948,77.6235,34365.0
2024-07-23 12:20:00,80.91,80.91,80.88,80.9,24720.0,77.6235,77.6235,77.5948,77.6139,24720.0
2024-07-23 12:30:00,80.9,80.9,80.86,80.87,55892.0,77.6139,77.6139,77.5756,77.5852,55892.0
2024-07-23 12:40:00,80.87,80.89,80.86,80.88,21369.0,77.5852,77.6044,77.5756,77.5948,21369.0
2024-07-23 12:50:00,80.88,80.88,80.85,80.85,29750.0,77.5948,77.5948,77.566,77.566,29750.0
2024-07-23 13:00:00,80.86,80.92,80.85,80.89,56735.0,77.5756,77.6331,77.566,77.6044,56735.0
2024-07-23 13:10:00,80.89,80.89,80.86,80.88,43405.0,77.6044,77.6044,77.5756,77.5948,43405.0
2024-07-23 13:20:00,80.88,80.9,80.87,80.89,45840.0,77.5948,77.6139,77.5852,77.6044,45840.0
2024-07-23 13:30:00,80.88,80.88,80.84,80.84,28420.0,77.5948,77.5948,77.5564,77.5564,28420.0
2024-07-23 13:40:00,80.84,80.85,80.82,80.84,76483.0,77.5564,77.566,77.5372,77.5564,76483.0
2024-07-23 13:50:00,80.84,80.85,80.83,80.84,213296.0,77.5564,77.566,77.5468,77.5564,213296.0
2024-07-23 14:00:00,80.85,80.85,80.82,80.82,27894.0,77.566,77.566,77.5372,77.5372,27894.0
2024-07-23 14:10:00,80.83,80.84,80.81,80.82,32651.0,77.5468,77.5564,77.5276,77.5372,32651.0
2024-07-23 14:20:00,80.81,80.83,80.8,80.81,34711.0,77.5276,77.5468,77.518,77.5276,34711.0
2024-07-23 14:30:00,80.8,80.81,80.79,80.81,25884.0,77.518,77.5276,77.5084,77.5276,25884.0
2024-07-23 14:40:00,80.81,80.81,80.8,80.81,21131.0,77.5276,77.5276,77.518,77.5276,21131.0
2024-07-23 14:50:00,80.81,80.84,80.8,80.84,66482.0,77.5276,77.5564,77.518,77.5564,66482.0
2024-07-23 15:00:00,80.84,80.84,80.81,80.82,38484.0,77.5564,77.5564,77.5276,77.5372,38484.0
2024-07-23 15:10:00,80.82,80.84,80.81,80.83,74258.0,77.5372,77.5564,77.5276,77.5468,74258.0
2024-07-23 15:20:00,80.83,80.83,80.81,80.83,487047.0,77.5468,77.5468,77.5276,77.5468,487047.0
2024-07-23 15:30:00,80.82,80.82,80.78,80.81,47106.0,77.5372,77.5372,77.4988,77.5276,47106.0
2024-07-23 15:40:00,80.81,80.81,80.77,80.79,39217.0,77.5276,77.5276,77.4892,77.5084,39217.0
2024-07-23 15:50:00,80.79,80.8,80.77,80.77,37131.0,77.5084,77.518,77.4892,77.4892,37131.0
2024-07-24 09:30:00,80.97,80.97,80.87,80.92,61572.0,77.6811,77.6811,77.5852,77.6331,61572.0
2024-07-24 09:40:00,80.92,80.94,80.83,80.87,90278.0,77.6331,77.6523,77.5468,77.5852,90278.0
2024-07-24 09:50:00,80.87,80.87,80.75,80.79,38402.0,77.5852,77.5852,77.47,77.5084,38402.0
2024-07-24 10:00:00,80.8,80.86,80.79,80.81,51602.0,77.518,77.5756,77.5084,77.5276,51602.0
2024-07-24 10:10:00,80.82,80.84,80.77,80.82,58832.0,77.5372,77.5564,77.4892,77.5372,58832.0
2024-07-24 10:20:00,80.83,80.88,80.82,80.88,285313.0,77.5468,77.5948,77.5372,77.5948,285313.0
2024-07-24 10:30:00,80.87,80.88,80.81,80.83,413073.0,77.5852,77.5948,77.5276,77.5468,413073.0
2024-07-24 10:40:00,80.83,80.86,80.83,80.86,12277.0,77.5468,77.5756,77.5468,77.5756,12277.0
2024-07-24 10:50:00,80.86,80.92,80.85,80.9,60902.0,77.5756,77.6331,77.566,77.6139,60902.0
2024-07-24 11:00:00,80.9,80.92,80.87,80.88,86303.0,77.6139,77.6331,77.5852,77.5948,86303.0
2024-07-24 11:10:00,80.87,80.9,80.87,80.9,21433.0,77.5852,77.6139,77.5852,77.6139,21433.0
2024-07-24 11:20:00,80.9,80.91,80.88,80.89,70361.0,77.6139,77.6235,77.5948,77.6044,70361.0
2024-07-24 11:30:00,80.88,80.9,80.87,80.88,35964.0,77.5948,77.6139,77.5852,77.5948,35964.0
2024-07-24 11:40:00,80.88,80.89,80.87,80.88,21390.0,77.5948,77.6044,77.5852,77.5948,21390.0
2024-07-24 11:50:00,80.89,80.9,80.84,80.84,104722.0,77.6044,77.6139,77.5564,77.5564,104722.0
2024-07-24 12:00:00,80.84,80.85,80.81,80.82,34409.0,77.5564,77.566,77.5276,77.5372,34409.0
2024-07-24 12:10:00,80.83,80.83,80.8,80.83,35471.0,77.5468,77.5468,77.518,77.5468,35471.0
2024-07-24 12:20:00,80.82,80.84,80.79,80.81,125932.0,77.5372,77.5564,77.5084,77.5276,125932.0
2024-07-24 12:30:00,80.81,80.82,80.78,80.79,108392.0,77.5276,77.5372,77.4988,77.5084,108392.0
2024-07-24 12:40:00,80.79,80.82,80.78,80.81,67896.0,77.5084,77.5372,77.4988,77.5276,67896.0
2024-07-24 12:50:00,80.81,80.82,80.78,80.81,55499.0,77.5276,77.5372,77.4988,77.5276,55499.0
2024-07-24 13:00:00,80.81,80.83,80.76,80.77,174835.0,77.5276,77.5468,77.4796,77.4892,174835.0
2024-07-24 13:10:00,80.77,80.77,80.75,80.76,123810.0,77.4892,77.4892,77.47,77.4796,123810.0
2024-07-24 13:20:00,80.76,80.77,80.71,80.73,92296.0,77.4796,77.4892,77.4317,77.4509,92296.0
2024-07-24 13:30:00,80.72,80.74,80.72,80.73,63296.0,77.4413,77.4604,77.4413,77.4509,63296.0
2024-07-24 13:40:00,80.73,80.74,80.72,80.72,27601.0,77.4509,77.4604,77.4413,77.4413,27601.0
2024-07-24 13:50:00,80.72,80.72,80.66,80.67,67994.0,77.4413,77.4413,77.3837,77.3933,67994.0
2024-07-24 14:00:00,80.67,80.67,80.57,80.64,217104.0,77.3933,77.3933,77.2974,77.3645,217104.0
2024-07-24 14:10:00,80.64,80.64,80.59,80.59,88037.0,77.3645,77.3645,77.3165,77.3165,88037.0
2024-07-24 14:20:00,80.59,80.61,80.57,80.61,26840.0,77.3165,77.3357,77.2974,77.3357,26840.0
2024-07-24 14:30:00,80.61,80.63,80.6,80.63,109750.0,77.3357,77.3549,77.3261,77.3549,109750.0
2024-07-24 14:40:00,80.63,80.63,80.59,80.59,163827.0,77.3549,77.3549,77.3165,77.3165,163827.0
2024-07-24 14:50:00,80.59,80.6,80.57,80.58,66719.0,77.3165,77.3261,77.2974,77.3069,66719.0
2024-07-24 15:00:00,80.57,80.58,80.55,80.56,316280.0,77.2974,77.3069,77.2782,77.2878,316280.0
2024-07-24 15:10:00,80.56,80.57,80.55,80.56,289831.0,77.2878,77.2974,77.2782,77.2878,289831.0
2024-07-24 15:20:00,80.56,80.61,80.55,80.61,144907.0,77.2878,77.3357,77.2782,77.3357,144907.0
2024-07-24 15:30:00,80.61,80.61,80.58,80.6,48378.0,77.3357,77.3357,77.3069,77.3261,48378.0
2024-07-24 15:40:00,80.6,80.6,80.56,80.56,64887.0,77.3261,77.3261,77.2878,77.2878,64887.0
2024-07-24 15:50:00,80.56,80.57,80.5,80.51,170601.0,77.2878,77.2974,77.2302,77.2398,170601.0
2024-07-25 09:30:00,80.65,80.67,80.58,80.65,136843.0,77.3741,77.3933,77.3069,77.3741,136843.0
2024-07-25 09:40:00,80.65,80.71,80.63,80.71,255993.0,77.3741,77.4317,77.3549,77.4317,255993.0
2024-07-25 09:50:00,80.71,80.76,80.7,80.76,44665.0,77.4317,77.4796,77.4221,77.4796,44665.0
2024-07-25 10:00:00,80.76,80.8,80.73,80.79,62975.0,77.4796,77.518,77.4509,77.5084,62975.0
2024-07-25 10:10:00,80.79,80.83,80.78,80.82,281892.0,77.5084,77.5468,77.4988,77.5372,281892.0
2024-07-25 10:20:00,80.82,80.83,80.79,80.81,143997.0,77.5372,77.5468,77.5084,77.5276,143997.0
2024-07-25 10:30:00,80.81,80.82,80.78,80.79,36734.0,77.5276,77.5372,77.4988,77.5084,36734.0
2024-07-25 10:40:00,80.8,80.84,80.8,80.81,107416.0,77.518,77.5564,77.518,77.5276,107416.0
2024-07-25 10:50:00,80.81,80.82,80.79,80.8,55052.0,77.5276,77.5372,77.5084,77.518,55052.0
2024-07-25 11:00:00,80.8,80.8,80.77,80.78,44008.0,77.518,77.518,77.4892,77.4988,44008.0
2024-07-25 11:10:00,80.78,80.82,80.77,80.8,40504.0,77.4988,77.5372,77.4892,77.518,40504.0
2024-07-25 11:20:00,80.81,80.83,80.79,80.83,34949.0,77.5276,77.5468,77.5084,77.5468,34949.0
2024-07-25 11:30:00,80.83,80.83,80.8,80.81,40072.0,77.5468,77.5468,77.518,77.5276,40072.0
2024-07-25 11:40:00,80.82,80.82,80.79,80.8,39518.0,77.5372,77.5372,77.5084,77.518,39518.0
2024-07-25 11:50:00,80.79,80.82,80.79,80.81,67970.0,77.5084,77.5372,77.5084,77.5276,67970.0
2024-07-25 12:00:00,80.81,80.81,80.76,80.77,51511.0,77.5276,77.5276,77.4796,77.4892,51511.0
2024-07-25 12:10:00,80.76,80.77,80.75,80.77,96531.0,77.4796,77.4892,77.47,77.4892,96531.0
2024-07-25 12:20:00,80.76,80.8,80.76,80.78,85240.0,77.4796,77.518,77.4796,77.4988,85240.0
2024-07-25 12:30:00,80.79,80.79,80.76,80.78,41427.0,77.5084,77.5084,77.4796,77.4988,41427.0
2024-07-25 12:40:00,80.78,80.79,80.77,80.79,32430.0,77.4988,77.5084,77.4892,77.5084,32430.0
2024-07-25 12:50:00,80.79,80.8,80.78,80.79,44170.0,77.5084,77.518,77.4988,77.5084,44170.0
2024-07-25 13:00:00,80.79,80.85,80.79,80.84,110318.0,77.5084,77.566,77.5084,77.5564,110318.0
2024-07-25 13:10:00,80.84,80.84,80.77,80.77,36340.0,77.5564,77.5564,77.4892,77.4892,36340.0
2024-07-25 13:20:00,80.77,80.78,80.73,80.73,41239.0,77.4892,77.4988,77.4509,77.4509,41239.0
2024-07-25 13:30:00,80.73,80.74,80.71,80.72,51061.0,77.4509,77.4604,77.4317,77.4413,51061.0
2024-07-25 13:40:00,80.71,80.72,80.67,80.69,60912.0,77.4317,77.4413,77.3933,77.4125,60912.0
2024-07-25 13:50:00,80.69,80.69,80.68,80.69,23875.0,77.4125,77.4125,77.4029,77.4125,23875.0
2024-07-25 14:00:00,80.69,80.69,80.66,80.67,55283.0,77.4125,77.4125,77.3837,77.3933,55283.0
2024-07-25 14:10:00,80.67,80.69,80.66,80.67,89833.0,77.3933,77.4125,77.3837,77.3933,89833.0
2024-07-25 14:20:00,80.67,80.69,80.66,80.68,38751.0,77.3933,77.4125,77.3837,77.4029,38751.0
2024-07-25 14:30:00,80.68,80.71,80.67,80.69,217063.0,77.4029,77.4317,77.3933,77.4125,217063.0
2024-07-25 14:40:00,80.68,80.69,80.66,80.67,63528.0,77.4029,77.4125,77.3837,77.3933,63528.0
2024-07-25 14:50:00,80.67,80.68,80.66,80.67,71043.0,77.3933,77.4029,77.3837,77.3933,71043.0
2024-07-25 15:00:00,80.67,80.68,80.66,80.67,142173.0,77.3933,77.4029,77.3837,77.3933,142173.0
2024-07-25 15:10:00,80.67,80.67,80.65,80.66,309745.0,77.3933,77.3933,77.3741,77.3837,309745.0
2024-07-25 15:20:00,80.66,80.7,80.65,80.7,1341554.0,77.3837,77.4221,77.3741,77.4221,1341554.0
2024-07-25 15:30:00,80.69,80.71,80.68,80.69,68367.0,77.4125,77.4317,77.4029,77.4125,68367.0
2024-07-25 15:40:00,80.68,80.69,80.68,80.69,87463.0,77.4029,77.4125,77.4029,77.4125,87463.0
2024-07-25 15:50:00,80.69,80.71,80.68,80.71,309409.0,77.4125,77.4317,77.4029,77.4317,309409.0
2024-07-26 09:30:00,81.33,81.33,81.0,81.06,62795.0,78.0265,78.0265,77.7099,77.7674,62795.0
2024-07-26 09:40:00,81.06,81.08,81.04,81.04,54943.0,77.7674,77.7866,77.7483,77.7483,54943.0
2024-07-26 09:50:00,81.04,81.05,81.01,81.04,58519.0,77.7483,77.7579,77.7195,77.7483,58519.0
2024-07-26 10:00:00,81.03,81.04,80.99,81.04,58364.0,77.7387,77.7483,77.7003,77.7483,58364.0
2024-07-26 10:10:00,81.04,81.06,81.0,81.01,30874.0,77.7483,77.7674,77.7099,77.7195,30874.0
2024-07-26 10:20:00,81.01,81.05,81.0,81.04,42623.0,77.7195,77.7579,77.7099,77.7483,42623.0
2024-07-26 10:30:00,81.03,81.04,81.01,81.03,45512.0,77.7387,77.7483,77.7195,77.7387,45512.0
2024-07-26 10:40:00,81.04,81.06,81.01,81.02,35305.0,77.7483,77.7674,77.7195,77.7291,35305.0
2024-07-26 10:50:00,81.02,81.03,81.0,81.02,19148.0,77.7291,77.7387,77.7099,77.7291,19148.0
2024-07-26 11:00:00,81.02,81.02,80.95,80.95,62302.0,77.7291,77.7291,77.6619,77.6619,62302.0
2024-07-26 11:10:00,80.95,80.96,80.93,80.95,17093.0,77.6619,77.6715,77.6427,77.6619,17093.0
2024-07-26 11:20:00,80.95,80.98,80.95,80.97,38130.0,77.6619,77.6907,77.6619,77.6811,38130.0
2024-07-26 11:30:00,80.97,80.99,80.97,80.98,55807.0,77.6811,77.7003,77.6811,77.6907,55807.0
2024-07-26 11:40:00,80.97,81.0,80.97,80.99,36733.0,77.6811,77.7099,77.6811,77.7003,36733.0
2024-07-26 11:50:00,80.99,81.01,80.98,81.01,45364.0,77.7003,77.7195,77.6907,77.7195,45364.0
2024-07-26 12:00:00,81.01,81.01,81.0,81.01,25407.0,77.7195,77.7195,77.7099,77.7195,25407.0
2024-07-26 12:10:00,81.01,81.03,81.0,81.02,127599.0,77.7195,77.7387,77.7099,77.7291,127599.0
2024-07-26 12:20:00,81.02,81.03,81.0,81.03,145883.0,77.7291,77.7387,77.7099,77.7387,145883.0
2024-07-26 12:30:00,81.03,81.04,81.01,81.03,34684.0,77.7387,77.7483,77.7195,77.7387,34684.0
2024-07-26 12:40:00,81.03,81.03,81.01,81.02,114893.0,77.7387,77.7387,77.7195,77.7291,114893.0
2024-07-26 12:50:00,81.02,81.03,81.01,81.02,138509.0,77.7291,77.7387,77.7195,77.7291,138509.0
2024-07-26 13:00:00,81.01,81.03,81.01,81.02,42824.0,77.7195,77.7387,77.7195,77.7291,42824.0
2024-07-26 13:10:00,81.02,81.02,81.01,81.01,55284.0,77.7291,77.7291,77.7195,77.7195,55284.0
2024-07-26 13:20:00,81.02,81.02,81.0,81.02,68167.0,77.7291,77.7291,77.7099,77.7291,68167.0
2024-07-26 13:30:00,81.02,81.03,81.0,81.01,410993.0,77.7291,77.7387,77.7099,77.7195,410993.0
2024-07-26 13:40:00,81.01,81.04,81.0,81.03,57691.0,77.7195,77.7483,77.7099,77.7387,57691.0
2024-07-26 13:50:00,81.03,81.04,81.02,81.04,53271.0,77.7387,77.7483,77.7291,77.7483,53271.0
2024-07-26 14:00:00,81.03,81.04,81.01,81.02,27942.0,77.7387,77.7483,77.7195,77.7291,27942.0
2024-07-26 14:10:00,81.02,81.02,81.01,81.02,22524.0,77.7291,77.7291,77.7195,77.7291,22524.0
2024-07-26 14:20:00,81.02,81.04,81.01,81.03,76033.0,77.7291,77.7483,77.7195,77.7387,76033.0
2024-07-26 14:30:00,81.02,81.04,81.02,81.04,43314.0,77.7291,77.7483,77.7291,77.7483,43314.0
2024-07-26 14:40:00,81.04,81.04,81.02,81.03,61728.0,77.7483,77.7483,77.7291,77.7387,61728.0
2024-07-26 14:50:00,81.02,81.04,81.02,81.04,31666.0,77.7291,77.7483,77.7291,77.7483,31666.0
2024-07-26 15:00:00,81.03,81.05,81.02,81.05,33898.0,77.7387,77.7579,77.7291,77.7579,33898.0
2024-07-26 15:10:00,81.05,81.08,81.05,81.08,69663.0,77.7579,77.7866,77.7579,77.7866,69663.0
2024-07-26 15:20:00,81.08,81.09,81.06,81.09,217928.0,77.7866,77.7962,77.7674,77.7962,217928.0
2024-07-26 15:30:00,81.09,81.09,81.07,81.07,35730.0,77.7962,77.7962,77.777,77.777,35730.0
2024-07-26 15:40:00,81.08,81.08,81.07,81.07,93073.0,77.7866,77.7866,77.777,77.777,93073.0
2024-07-26 15:50:00,81.08,81.08,81.04,81.04,196079.0,77.7866,77.7866,77.7483,77.7483,196079.0
2024-07-29 09:30:00,81.26,81.26,81.16,81.18,129683.0,77.9593,77.9593,77.8634,77.8826,129683.0
2024-07-29 09:40:00,81.19,81.2,81.18,81.19,34884.0,77.8922,77.9018,77.8826,77.8922,34884.0
2024-07-29 09:50:00,81.19,81.19,81.13,81.15,33771.0,77.8922,77.8922,77.8346,77.8538,33771.0
2024-07-29 10:00:00,81.15,81.16,81.13,81.15,31277.0,77.8538,77.8634,77.8346,77.8538,31277.0
2024-07-29 10:10:00,81.15,81.16,81.13,81.14,30435.0,77.8538,77.8634,77.8346,77.8442,30435.0
2024-07-29 10:20:00,81.13,81.14,81.1,81.1,75617.0,77.8346,77.8442,77.8058,77.8058,75617.0
2024-07-29 10:30:00,81.1,81.11,81.08,81.09,34198.0,77.8058,77.8154,77.7866,77.7962,34198.0
2024-07-29 10:40:00,81.09,81.11,81.07,81.08,40455.0,77.7962,77.8154,77.777,77.7866,40455.0
2024-07-29 10:50:00,81.07,81.08,81.06,81.06,65284.0,77.777,77.7866,77.7674,77.7674,65284.0
2024-07-29 11:00:00,81.06,81.11,81.06,81.09,65210.0,77.7674,77.8154,77.7674,77.7962,65210.0
2024-07-29 11:10:00,81.09,81.13,81.09,81.13,45647.0,77.7962,77.8346,77.7962,77.8346,45647.0
2024-07-29 11:20:00,81.13,81.13,81.11,81.13,172572.0,77.8346,77.8346,77.8154,77.8346,172572.0
2024-07-29 11:30:00,81.12,81.13,81.12,81.13,41055.0,77.825,77.8346,77.825,77.8346,41055.0
2024-07-29 11:40:00,81.13,81.14,81.11,81.14,63221.0,77.8346,77.8442,77.8154,77.8442,63221.0
2024-07-29 11:50:00,81.14,81.16,81.13,81.15,83894.0,77.8442,77.8634,77.8346,77.8538,83894.0
2024-07-29 12:00:00,81.15,81.16,81.14,81.15,98491.0,77.8538,77.8634,77.8442,77.8538,98491.0
2024-07-29 12:10:00,81.15,81.15,81.13,81.15,102280.0,77.8538,77.8538,77.8346,77.8538,102280.0
2024-07-29 12:20:00,81.15,81.18,81.14,81.17,190148.0,77.8538,77.8826,77.8442,77.873,190148.0
2024-07-29 12:30:00,81.16,81.18,81.16,81.17,207145.0,77.8634,77.8826,77.8634,77.873,207145.0
2024-07-29 12:40:00,81.17,81.18,81.16,81.17,188239.0,77.873,77.8826,77.8634,77.873,188239.0
2024-07-29 12:50:00,81.17,81.19,81.16,81.19,132323.0,77.873,77.8922,77.8634,77.8922,132323.0
2024-07-29 13:00:00,81.19,81.19,81.18,81.19,26508.0,77.8922,77.8922,77.8826,77.8922,26508.0
2024-07-29 13:10:00,81.19,81.19,81.17,81.19,27178.0,77.8922,77.8922,77.873,77.8922,27178.0
2024-07-29 13:20:00,81.19,81.19,81.17,81.17,29109.0,77.8922,77.8922,77.873,77.873,29109.0
2024-07-29 13:30:00,81.17,81.19,81.16,81.17,29488.0,77.873,77.8922,77.8634,77.873,29488.0
2024-07-29 13:40:00,81.17,81.19,81.16,81.17,25949.0,77.873,77.8922,77.8634,77.873,25949.0
2024-07-29 13:50:00,81.17,81.17,81.15,81.16,127304.0,77.873,77.873,77.8538,77.8634,127304.0
2024-07-29 14:00:00,81.16,81.16,81.14,81.15,32697.0,77.8634,77.8634,77.8442,77.8538,32697.0
2024-07-29 14:10:00,81.15,81.17,81.14,81.17,40170.0,77.8538,77.873,77.8442,77.873,40170.0
2024-07-29 14:20:00,81.16,81.17,81.15,81.16,22247.0,77.8634,77.873,77.8538,77.8634,22247.0
2024-07-29 14:30:00,81.16,81.18,81.15,81.17,25299.0,77.8634,77.8826,77.8538,77.873,25299.0
2024-07-29 14:40:00,81.18,81.19,81.17,81.19,91691.0,77.8826,77.8922,77.873,77.8922,91691.0
2024-07-29 14:50:00,81.19,81.19,81.15,81.17,63914.0,77.8922,77.8922,77.8538,77.873,63914.0
2024-07-29 15:00:00,81.18,81.22,81.17,81.22,73535.0,77.8826,77.9209,77.873,77.9209,73535.0
2024-07-29 15:10:00,81.21,81.22,81.2,81.22,55695.0,77.9114,77.9209,77.9018,77.9209,55695.0
2024-07-29 15:20:00,81.21,81.22,81.2,81.21,835618.0,77.9114,77.9209,77.9018,77.9114,835618.0
2024-07-29 15:30:00,81.2,81.21,81.19,81.2,69100.0,77.9018,77.9114,77.8922,77.9018,69100.0
2024-07-29 15:40:00,81.2,81.21,81.19,81.2,151889.0,77.9018,77.9114,77.8922,77.9018,151889.0
2024-07-29 15:50:00,81.2,81.2,81.17,81.17,431385.0,77.9018,77.9018,77.873,77.873,431385.0
2024-07-30 09:30:00,81.28,81.28,81.19,81.2,57924.0,77.9785,77.9785,77.8922,77.9018,57924.0
2024-07-30 09:40:00,81.2,81.24,81.19,81.24,29605.0,77.9018,77.9401,77.8922,77.9401,29605.0
2024-07-30 09:50:00,81.23,81.25,81.21,81.24,28102.0,77.9305,77.9497,77.9114,77.9401,28102.0
2024-07-30 10:00:00,81.24,81.24,81.09,81.15,52095.0,77.9401,77.9401,77.7962,77.8538,52095.0
2024-07-30 10:10:00,81.15,81.17,81.12,81.13,20160.0,77.8538,77.873,77.825,77.8346,20160.0
2024-07-30 10:20:00,81.14,81.16,81.13,81.15,17986.0,77.8442,77.8634,77.8346,77.8538,17986.0
2024-07-30 10:30:00,81.14,81.15,81.12,81.14,59439.0,77.8442,77.8538,77.825,77.8442,59439.0
2024-07-30 10:40:00,81.13,81.16,81.12,81.16,43128.0,77.8346,77.8634,77.825,77.8634,43128.0
2024-07-30 10:50:00,81.16,81.17,81.15,81.16,41293.0,77.8634,77.873,77.8538,77.8634,41293.0
2024-07-30 11:00:00,81.17,81.19,81.11,81.14,56753.0,77.873,77.8922,77.8154,77.8442,56753.0
2024-07-30 11:10:00,81.13,81.15,81.12,81.15,21818.0,77.8346,77.8538,77.825,77.8538,21818.0
2024-07-30 11:20:00,81.15,81.16,81.12,81.16,43858.0,77.8538,77.8634,77.825,77.8634,43858.0
2024-07-30 11:30:00,81.16,81.16,81.13,81.16,23919.0,77.8634,77.8634,77.8346,77.8634,23919.0
2024-07-30 11:40:00,81.16,81.16,81.12,81.16,47743.0,77.8634,77.8634,77.825,77.8634,47743.0
2024-07-30 11:50:00,81.16,81.17,81.15,81.17,37854.0,77.8634,77.873,77.8538,77.873,37854.0
2024-07-30 12:00:00,81.17,81.19,81.15,81.18,31380.0,77.873,77.8922,77.8538,77.8826,31380.0
2024-07-30 12:10:00,81.18,81.19,81.15,81.16,37863.0,77.8826,77.8922,77.8538,77.8634,37863.0
2024-07-30 12:20:00,81.17,81.19,81.15,81.17,52128.0,77.873,77.8922,77.8538,77.873,52128.0
2024-07-30 12:30:00,81.17,81.18,81.16,81.17,36006.0,77.873,77.8826,77.8634,77.873,36006.0
2024-07-30 12:40:00,81.17,81.2,81.16,81.19,36657.0,77.873,77.9018,77.8634,77.8922,36657.0
2024-07-30 12:50:00,81.19,81.25,81.16,81.25,88166.0,77.8922,77.9497,77.8634,77.9497,88166.0
2024-07-30 13:00:00,81.25,81.29,81.22,81.24,109758.0,77.9497,77.9881,77.9209,77.9401,109758.0
2024-07-30 13:10:00,81.23,81.25,81.21,81.23,159545.0,77.9305,77.9497,77.9114,77.9305,159545.0
2024-07-30 13:20:00,81.23,81.27,81.22,81.24,215510.0,77.9305,77.9689,77.9209,77.9401,215510.0
2024-07-30 13:30:00,81.23,81.26,81.23,81.26,51820.0,77.9305,77.9593,77.9305,77.9593,51820.0
2024-07-30 13:40:00,81.26,81.26,81.23,81.23,31178.0,77.9593,77.9593,77.9305,77.9305,31178.0
2024-07-30 13:50:00,81.24,81.26,81.24,81.26,35174.0,77.9401,77.9593,77.9401,77.9593,35174.0
2024-07-30 14:00:00,81.26,81.27,81.25,81.27,74594.0,77.9593,77.9689,77.9497,77.9689,74594.0
2024-07-30 14:10:00,81.27,81.28,81.26,81.27,112044.0,77.9689,77.9785,77.9593,77.9689,112044.0
2024-07-30 14:20:00,81.27,81.27,81.26,81.27,163078.0,77.9689,77.9689,77.9593,77.9689,163078.0
2024-07-30 14:30:00,81.27,81.28,81.25,81.26,79830.0,77.9689,77.9785,77.9497,77.9593,79830.0
2024-07-30 14:40:00,81.26,81.26,81.22,81.23,146849.0,77.9593,77.9593,77.9209,77.9305,146849.0
2024-07-30 14:50:00,81.23,81.26,81.22,81.26,41563.0,77.9305,77.9593,77.9209,77.9593,41563.0
2024-07-30 15:00:00,81.26,81.26,81.25,81.26,55340.0,77.9593,77.9593,77.9497,77.9593,55340.0
2024-07-30 15:10:00,81.26,81.26,81.24,81.25,57238.0,77.9593,77.9593,77.9401,77.9497,57238.0
2024-07-30 15:20:00,81.25,81.28,81.24,81.28,172324.0,77.9497,77.9785,77.9401,77.9785,172324.0
2024-07-30 15:30:00,81.28,81.28,81.26,81.27,89516.0,77.9785,77.9785,77.9593,77.9689,89516.0
2024-07-30 15:40:00,81.27,81.29,81.26,81.29,120166.0,77.9689,77.9881,77.9593,77.9881,120166.0
2024-07-30 15:50:00,81.29,81.29,81.25,81.26,208267.0,77.9881,77.9881,77.9497,77.9593,208267.0
2024-07-31 09:30:00,81.53,81.54,81.5,81.52,118804.0,78.2184,78.228,78.1896,78.2088,118804.0
2024-07-31 09:40:00,81.53,81.54,81.5,81.54,80047.0,78.2184,78.228,78.1896,78.228,80047.0
2024-07-31 09:50:00,81.53,81.55,81.51,81.53,47860.0,78.2184,78.2375,78.1992,78.2184,47860.0
2024-07-31 10:00:00,81.52,81.53,81.5,81.52,20899.0,78.2088,78.2184,78.1896,78.2088,20899.0
2024-07-31 10:10:00,81.51,81.55,81.5,81.55,63366.0,78.1992,78.2375,78.1896,78.2375,63366.0
2024-07-31 10:20:00,81.54,81.54,81.5,81.54,26265.0,78.228,78.228,78.1896,78.228,26265.0
2024-07-31 10:30:00,81.53,81.54,81.5,81.52,33506.0,78.2184,78.228,78.1896,78.2088,33506.0
2024-07-31 10:40:00,81.51,81.52,81.45,81.46,65897.0,78.1992,78.2088,78.1416,78.1512,65897.0
2024-07-31 10:50:00,81.45,81.46,81.42,81.45,133555.0,78.1416,78.1512,78.1128,78.1416,133555.0
2024-07-31 11:00:00,81.46,81.47,81.45,81.47,29471.0,78.1512,78.1608,78.1416,78.1608,29471.0
2024-07-31 11:10:00,81.47,81.48,81.46,81.48,25400.0,78.1608,78.1704,78.1512,78.1704,25400.0
2024-07-31 11:20:00,81.48,81.48,81.45,81.48,53906.0,78.1704,78.1704,78.1416,78.1704,53906.0
2024-07-31 11:30:00,81.48,81.49,81.45,81.47,142343.0,78.1704,78.18,78.1416,78.1608,142343.0
2024-07-31 11:40:00,81.48,81.48,81.46,81.47,352025.0,78.1704,78.1704,78.1512,78.1608,352025.0
2024-07-31 11:50:00,81.47,81.49,81.46,81.48,198348.0,78.1608,78.18,78.1512,78.1704,198348.0
2024-07-31 12:00:00,81.48,81.49,81.48,81.48,37249.0,78.1704,78.18,78.1704,78.1704,37249.0
2024-07-31 12:10:00,81.49,81.49,81.47,81.48,64728.0,78.18,78.18,78.1608,78.1704,64728.0
2024-07-31 12:20:00,81.48,81.49,81.47,81.48,98211.0,78.1704,78.18,78.1608,78.1704,98211.0
2024-07-31 12:30:00,81.48,81.5,81.47,81.5,51734.0,78.1704,78.1896,78.1608,78.1896,51734.0
2024-07-31 12:40:00,81.5,81.5,81.49,81.49,13609.0,78.1896,78.1896,78.18,78.18,13609.0
2024-07-31 12:50:00,81.5,81.5,81.47,81.48,121439.0,78.1896,78.1896,78.1608,78.1704,121439.0
2024-07-31 13:00:00,81.48,81.49,81.45,81.48,117038.0,78.1704,78.18,78.1416,78.1704,117038.0
2024-07-31 13:10:00,81.47,81.48,81.45,81.45,35022.0,78.1608,78.1704,78.1416,78.1416,35022.0
2024-07-31 13:20:00,81.46,81.46,81.42,81.42,59791.0,78.1512,78.1512,78.1128,78.1128,59791.0
2024-07-31 13:30:00,81.42,81.42,81.4,81.42,72442.0,78.1128,78.1128,78.0936,78.1128,72442.0
2024-07-31 13:40:00,81.42,81.43,81.39,81.42,156307.0,78.1128,78.1224,78.084,78.1128,156307.0
2024-07-31 13:50:00,81.42,81.45,81.42,81.43,42840.0,78.1128,78.1416,78.1128,78.1224,42840.0
2024-07-31 14:00:00,81.43,81.43,81.31,81.39,133260.0,78.1224,78.1224,78.0073,78.084,133260.0
2024-07-31 14:10:00,81.38,81.41,81.35,81.39,56500.0,78.0744,78.1032,78.0457,78.084,56500.0
2024-07-31 14:20:00,81.39,81.41,81.37,81.41,22270.0,78.084,78.1032,78.0649,78.1032,22270.0
2024-07-31 14:30:00,81.4,81.46,81.38,81.45,52895.0,78.0936,78.1512,78.0744,78.1416,52895.0
2024-07-31 14:40:00,81.46,81.51,81.45,81.51,89952.0,78.1512,78.1992,78.1416,78.1992,89952.0
2024-07-31 14:50:00,81.51,81.53,81.43,81.51,100384.0,78.1992,78.2184,78.1224,78.1992,100384.0
2024-07-31 15:00:00,81.5,81.54,81.46,81.51,233995.0,78.1896,78.228,78.1512,78.1992,233995.0
2024-07-31 15:10:00,81.51,81.55,81.49,81.54,169101.0,78.1992,78.2375,78.18,78.228,169101.0
2024-07-31 15:20:00,81.54,81.63,81.52,81.59,381368.0,78.228,78.3143,78.2088,78.2759,381368.0
2024-07-31 15:30:00,81.59,81.64,81.58,81.64,138074.0,78.2759,78.3239,78.2663,78.3239,138074.0
2024-07-31 15:40:00,81.64,81.67,81.63,81.64,198958.0,78.3239,78.3527,78.3143,78.3239,198958.0
2024-07-31 15:50:00,81.63,81.7,81.63,81.7,377374.0,78.3143,78.3815,78.3143,78.3815,377374.0
2024-08-01 09:30:00,81.69,81.69,81.58,81.62,75305.0,78.6609,78.6609,78.5549,78.5935,75305.0
2024-08-01 09:40:00,81.61,81.65,81.6,81.63,106710.0,78.5838,78.6224,78.5742,78.6031,106710.0
2024-08-01 09:50:00,81.63,81.63,81.57,81.6,45500.0,78.6031,78.6031,78.5453,78.5742,45500.0
2024-08-01 10:00:00,81.61,81.73,81.61,81.72,89610.0,78.5838,78.6994,78.5838,78.6898,89610.0
2024-08-01 10:10:00,81.73,81.74,81.66,81.71,74646.0,78.6994,78.709,78.632,78.6801,74646.0
2024-08-01 10:20:00,81.7,81.75,81.69,81.72,51938.0,78.6705,78.7186,78.6609,78.6898,51938.0
2024-08-01 10:30:00,81.71,81.76,81.71,81.75,32470.0,78.6801,78.7283,78.6801,78.7186,32470.0
2024-08-01 10:40:00,81.76,81.77,81.72,81.73,478218.0,78.7283,78.7379,78.6898,78.6994,478218.0
2024-08-01 10:50:00,81.73,81.75,81.7,81.75,140492.0,78.6994,78.7186,78.6705,78.7186,140492.0
2024-08-01 11:00:00,81.75,81.76,81.71,81.72,65157.0,78.7186,78.7283,78.6801,78.6898,65157.0
2024-08-01 11:10:00,81.71,81.71,81.63,81.63,39509.0,78.6801,78.6801,78.6031,78.6031,39509.0
2024-08-01 11:20:00,81.64,81.64,81.58,81.59,90654.0,78.6127,78.6127,78.5549,78.5646,90654.0
2024-08-01 11:30:00,81.59,81.62,81.58,81.59,58807.0,78.5646,78.5935,78.5549,78.5646,58807.0
2024-08-01 11:40:00,81.59,81.63,81.58,81.62,267761.0,78.5646,78.6031,78.5549,78.5935,267761.0
2024-08-01 11:50:00,81.63,81.63,81.61,81.62,62957.0,78.6031,78.6031,78.5838,78.5935,62957.0
2024-08-01 12:00:00,81.63,81.67,81.62,81.67,114686.0,78.6031,78.6416,78.5935,78.6416,114686.0
2024-08-01 12:10:00,81.67,81.7,81.65,81.69,305363.0,78.6416,78.6705,78.6224,78.6609,305363.0
2024-08-01 12:20:00,81.7,81.73,81.68,81.72,49029.0,78.6705,78.6994,78.6512,78.6898,49029.0
2024-08-01 12:30:00,81.71,81.72,81.69,81.7,47248.0,78.6801,78.6898,78.6609,78.6705,47248.0
2024-08-01 12:40:00,81.7,81.7,81.63,81.65,72828.0,78.6705,78.6705,78.6031,78.6224,72828.0
2024-08-01 12:50:00,81.64,81.65,81.61,81.64,62897.0,78.6127,78.6224,78.5838,78.6127,62897.0
2024-08-01 13:00:00,81.64,81.65,81.61,81.62,275008.0,78.6127,78.6224,78.5838,78.5935,275008.0
2024-08-01 13:10:00,81.62,81.65,81.61,81.65,107094.0,78.5935,78.6224,78.5838,78.6224,107094.0
2024-08-01 13:20:00,81.65,81.65,81.6,81.62,132980.0,78.6224,78.6224,78.5742,78.5935,132980.0
2024-08-01 13:30:00,81.62,81.63,81.61,81.63,137022.0,78.5935,78.6031,78.5838,78.6031,137022.0
2024-08-01 13:40:00,81.63,81.64,81.61,81.63,135385.0,78.6031,78.6127,78.5838,78.6031,135385.0
2024-08-01 13:50:00,81.63,81.63,81.61,81.63,97539.0,78.6031,78.6031,78.5838,78.6031,97539.0
2024-08-01 14:00:00,81.63,81.67,81.62,81.67,139157.0,78.6031,78.6416,78.5935,78.6416,139157.0
2024-08-01 14:10:00,81.66,81.67,81.64,81.65,59761.0,78.632,78.6416,78.6127,78.6224,59761.0
2024-08-01 14:20:00,81.65,81.66,81.61,81.62,121826.0,78.6224,78.632,78.5838,78.5935,121826.0
2024-08-01 14:30:00,81.62,81.63,81.59,81.62,98098.0,78.5935,78.6031,78.5646,78.5935,98098.0
2024-08-01 14:40:00,81.62,81.62,81.6,81.61,45073.0,78.5935,78.5935,78.5742,78.5838,45073.0
2024-08-01 14:50:00,81.61,81.68,81.6,81.65,128675.0,78.5838,78.6512,78.5742,78.6224,128675.0
2024-08-01 15:00:00,81.65,81.65,81.61,81.65,228878.0,78.6224,78.6224,78.5838,78.6224,228878.0
2024-08-01 15:10:00,81.65,81.67,81.63,81.65,119961.0,78.6224,78.6416,78.6031,78.6224,119961.0
2024-08-01 15:20:00,81.66,81.68,81.64,81.67,55691.0,78.632,78.6512,78.6127,78.6416,55691.0
2024-08-01 15:30:00,81.67,81.69,81.65,81.66,1802159.0,78.6416,78.6609,78.6224,78.632,1802159.0
2024-08-01 15:40:00,81.66,81.66,81.63,81.65,121543.0,78.632,78.632,78.6031,78.6224,121543.0
2024-08-01 15:50:00,81.66,81.67,81.63,81.65,157845.0,78.632,78.6416,78.6031,78.6224,157845.0
2024-08-02 09:30:00,82.22,82.22,82.06,82.11,152606.0,79.1712,79.1712,79.0171,79.0653,152606.0
2024-08-02 09:40:00,82.1,82.18,82.07,82.16,146724.0,79.0557,79.1327,79.0268,79.1134,146724.0
2024-08-02 09:50:00,82.16,82.18,82.11,82.15,172588.0,79.1134,79.1327,79.0653,79.1038,172588.0
2024-08-02 10:00:00,82.16,82.23,82.14,82.18,312973.0,79.1134,79.1808,79.0942,79.1327,312973.0
2024-08-02 10:10:00,82.18,82.24,82.14,82.24,371757.0,79.1327,79.1905,79.0942,79.1905,371757.0
2024-08-02 10:20:00,82.24,82.28,82.17,82.17,122513.0,79.1905,79.229,79.1231,79.1231,122513.0
2024-08-02 10:30:00,82.18,82.22,82.15,82.21,55644.0,79.1327,79.1712,79.1038,79.1616,55644.0
2024-08-02 10:40:00,82.22,82.24,82.2,82.2,65592.0,79.1712,79.1905,79.152,79.152,65592.0
2024-08-02 10:50:00,82.2,82.22,82.17,82.21,115987.0,79.152,79.1712,79.1231,79.1616,115987.0
2024-08-02 11:00:00,82.2,82.22,82.1,82.16,73923.0,79.152,79.1712,79.0557,79.1134,73923.0
2024-08-02 11:10:00,82.15,82.19,82.14,82.16,74411.0,79.1038,79.1423,79.0942,79.1134,74411.0
2024-08-02 11:20:00,82.15,82.23,82.15,82.2,37620.0,79.1038,79.1808,79.1038,79.152,37620.0
2024-08-02 11:30:00,82.2,82.23,82.18,82.2,109243.0,79.152,79.1808,79.1327,79.152,109243.0
2024-08-02 11:40:00,82.2,82.27,82.19,82.26,64338.0,79.152,79.2194,79.1423,79.2097,64338.0
2024-08-02 11:50:00,82.26,82.26,82.2,82.22,71460.0,79.2097,79.2097,79.152,79.1712,71460.0
2024-08-02 12:00:00,82.22,82.22,82.09,82.17,130338.0,79.1712,79.1712,79.046,79.1231,130338.0
2024-08-02 12:10:00,82.19,82.25,82.18,82.2,46890.0,79.1423,79.2001,79.1327,79.152,46890.0
2024-08-02 12:20:00,82.2,82.21,82.16,82.17,43494.0,79.152,79.1616,79.1134,79.1231,43494.0
2024-08-02 12:30:00,82.17,82.22,82.17,82.22,59463.0,79.1231,79.1712,79.1231,79.1712,59463.0
2024-08-02 12:40:00,82.22,82.25,82.2,82.25,72450.0,79.1712,79.2001,79.152,79.2001,72450.0
2024-08-02 12:50:00,82.25,82.28,82.24,82.27,78059.0,79.2001,79.229,79.1905,79.2194,78059.0
2024-08-02 13:00:00,82.26,82.27,82.22,82.22,321859.0,79.2097,79.2194,79.1712,79.1712,321859.0
2024-08-02 13:10:00,82.22,82.25,82.21,82.21,66510.0,79.1712,79.2001,79.1616,79.1616,66510.0
2024-08-02 13:20:00,82.21,82.24,82.19,82.23,55505.0,79.1616,79.1905,79.1423,79.1808,55505.0
2024-08-02 13:30:00,82.23,82.25,82.22,82.24,36543.0,79.1808,79.2001,79.1712,79.1905,36543.0
2024-08-02 13:40:00,82.23,82.26,82.23,82.24,68549.0,79.1808,79.2097,79.1808,79.1905,68549.0
2024-08-02 13:50:00,82.25,82.27,82.21,82.22,37658.0,79.2001,79.2194,79.1616,79.1712,37658.0
2024-08-02 14:00:00,82.22,82.23,82.2,82.23,67326.0,79.1712,79.1808,79.152,79.1808,67326.0
2024-08-02 14:10:00,82.23,82.26,82.22,82.25,54420.0,79.1808,79.2097,79.1712,79.2001,54420.0
2024-08-02 14:20:00,82.25,82.32,82.23,82.32,135314.0,79.2001,79.2675,79.1808,79.2675,135314.0
2024-08-02 14:30:00,82.31,82.33,82.28,82.28,1361551.0,79.2579,79.2771,79.229,79.229,1361551.0
2024-08-02 14:40:00,82.29,82.34,82.28,82.34,122774.0,79.2386,79.2868,79.229,79.2868,122774.0
2024-08-02 14:50:00,82.34,82.36,82.3,82.34,54520.0,79.2868,79.306,79.2483,79.2868,54520.0
2024-08-02 15:00:00,82.34,82.34,82.28,82.29,94866.0,79.2868,79.2868,79.229,79.2386,94866.0
2024-08-02 15:10:00,82.29,82.3,82.26,82.29,65192.0,79.2386,79.2483,79.2097,79.2386,65192.0
2024-08-02 15:20:00,82.28,82.32,82.26,82.31,127088.0,79.229,79.2675,79.2097,79.2579,127088.0
2024-08-02 15:30:00,82.31,82.32,82.29,82.31,152458.0,79.2579,79.2675,79.2386,79.2579,152458.0
2024-08-02 15:40:00,82.31,82.34,82.3,82.31,156049.0,79.2579,79.2868,79.2483,79.2579,156049.0
2024-08-02 15:50:00,82.31,82.36,82.31,82.34,312678.0,79.2579,79.306,79.2579,79.2868,312678.0
2024-08-05 09:30:00,82.53,82.53,82.29,82.31,322090.0,79.4697,79.4697,79.2386,79.2579,322090.0
2024-08-05 09:40:00,82.3,82.33,82.21,82.23,990815.0,79.2483,79.2771,79.1616,79.1808,990815.0
2024-08-05 09:50:00,82.22,82.37,82.22,82.33,682866.0,79.1712,79.3157,79.1712,79.2771,682866.0
2024-08-05 10:00:00,82.32,82.32,82.03,82.23,159409.0,79.2675,79.2675,78.9883,79.1808,159409.0
2024-08-05 10:10:00,82.23,82.29,82.16,82.21,82791.0,79.1808,79.2386,79.1134,79.1616,82791.0
2024-08-05 10:20:00,82.21,82.26,82.09,82.1,213210.0,79.1616,79.2097,79.046,79.0557,213210.0
2024-08-05 10:30:00,82.11,82.16,82.08,82.08,76578.0,79.0653,79.1134,79.0364,79.0364,76578.0
2024-08-05 10:40:00,82.08,82.18,82.03,82.14,155510.0,79.0364,79.1327,78.9883,79.0942,155510.0
2024-08-05 10:50:00,82.14,82.22,82.11,82.19,68766.0,79.0942,79.1712,79.0653,79.1423,68766.0
2024-08-05 11:00:00,82.19,82.22,82.12,82.14,103788.0,79.1423,79.1712,79.0749,79.0942,103788.0
2024-08-05 11:10:00,82.14,82.14,82.05,82.07,76887.0,79.0942,79.0942,79.0075,79.0268,76887.0
2024-08-05 11:20:00,82.07,82.07,81.98,82.05,97456.0,79.0268,79.0268,78.9401,79.0075,97456.0
2024-08-05 11:30:00,82.05,82.05,81.98,82.02,39165.0,79.0075,79.0075,78.9401,78.9786,39165.0
2024-08-05 11:40:00,82.01,82.06,82.01,82.05,57834.0,78.969,79.0171,78.969,79.0075,57834.0
2024-08-05 11:50:00,82.06,82.1,82.05,82.09,88349.0,79.0171,79.0557,79.0075,79.046,88349.0
2024-08-05 12:00:00,82.09,82.12,81.97,81.97,62584.0,79.046,79.0749,78.9305,78.9305,62584.0
2024-08-05 12:10:00,81.97,82.01,81.92,81.98,115007.0,78.9305,78.969,78.8823,78.9401,115007.0
2024-08-05 12:20:00,81.98,82.02,81.96,81.97,153626.0,78.9401,78.9786,78.9209,78.9305,153626.0
2024-08-05 12:30:00,81.97,82.07,81.97,82.05,380846.0,78.9305,79.0268,78.9305,79.0075,380846.0
2024-08-05 12:40:00,82.05,82.06,82.02,82.05,49547.0,79.0075,79.0171,78.9786,79.0075,49547.0
2024-08-05 12:50:00,82.05,82.09,81.97,82.06,346986.0,79.0075,79.046,78.9305,79.0171,346986.0
2024-08-05 13:00:00,82.06,82.11,82.04,82.08,98766.0,79.0171,79.0653,78.9979,79.0364,98766.0
2024-08-05 13:10:00,82.09,82.13,82.07,82.13,85633.0,79.046,79.0846,79.0268,79.0846,85633.0
2024-08-05 13:20:00,82.12,82.13,82.03,82.09,376389.0,79.0749,79.0846,78.9883,79.046,376389.0
2024-08-05 13:30:00,82.09,82.09,82.02,82.03,580418.0,79.046,79.046,78.9786,78.9883,580418.0
2024-08-05 13:40:00,82.03,82.08,82.02,82.08,97714.0,78.9883,79.0364,78.9786,79.0364,97714.0
2024-08-05 13:50:00,82.08,82.1,82.07,82.08,81522.0,79.0364,79.0557,79.0268,79.0364,81522.0
2024-08-05 14:00:00,82.09,82.09,82.02,82.03,166285.0,79.046,79.046,78.9786,78.9883,166285.0
2024-08-05 14:10:00,82.03,82.09,82.03,82.08,94659.0,78.9883,79.046,78.9883,79.0364,94659.0
2024-08-05 14:20:00,82.08,82.13,82.07,82.09,346222.0,79.0364,79.0846,79.0268,79.046,346222.0
2024-08-05 14:30:00,82.09,82.16,82.08,82.12,2208054.0,79.046,79.1134,79.0364,79.0749,2208054.0
2024-08-05 14:40:00,82.12,82.13,82.02,82.03,242930.0,79.0749,79.0846,78.9786,78.9883,242930.0
2024-08-05 14:50:00,82.02,82.08,82.01,82.08,1130989.0,78.9786,79.0364,78.969,79.0364,1130989.0
2024-08-05 15:00:00,82.08,82.14,82.07,82.14,610997.0,79.0364,79.0942,79.0268,79.0942,610997.0
2024-08-05 15:10:00,82.14,82.16,82.12,82.13,115626.0,79.0942,79.1134,79.0749,79.0846,115626.0
2024-08-05 15:20:00,82.12,82.13,82.09,82.12,290606.0,79.0749,79.0846,79.046,79.0749,290606.0
2024-08-05 15:30:00,82.12,82.15,82.11,82.15,440705.0,79.0749,79.1038,79.0653,79.1038,440705.0
2024-08-05 15:40:00,82.15,82.2,82.14,82.2,516592.0,79.1038,79.152,79.0942,79.152,516592.0
2024-08-05 15:50:00,82.2,82.22,82.1,82.13,873513.0,79.152,79.1712,79.0557,79.0846,873513.0
2024-08-06 09:30:00,82.14,82.14,81.95,81.97,423325.0,79.0942,79.0942,78.9112,78.9305,423325.0
2024-08-06 09:40:00,81.97,82.01,81.92,81.94,251855.0,78.9305,78.969,78.8823,78.9016,251855.0
2024-08-06 09:50:00,81.94,81.98,81.93,81.97,175578.0,78.9016,78.9401,78.892,78.9305,175578.0
2024-08-06 10:00:00,81.97,82.01,81.94,81.97,70797.0,78.9305,78.969,78.9016,78.9305,70797.0
2024-08-06 10:10:00,81.98,81.99,81.95,81.99,59359.0,78.9401,78.9497,78.9112,78.9497,59359.0
2024-08-06 10:20:00,81.98,81.99,81.95,81.96,64431.0,78.9401,78.9497,78.9112,78.9209,64431.0
2024-08-06 10:30:00,81.95,81.98,81.92,81.95,280717.0,78.9112,78.9401,78.8823,78.9112,280717.0
2024-08-06 10:40:00,81.94,81.95,81.91,81.94,131043.0,78.9016,78.9112,78.8727,78.9016,131043.0
2024-08-06 10:50:00,81.94,81.95,81.89,81.95,68866.0,78.9016,78.9112,78.8535,78.9112,68866.0
2024-08-06 11:00:00,81.95,81.95,81.91,81.94,78425.0,78.9112,78.9112,78.8727,78.9016,78425.0
2024-08-06 11:10:00,81.94,81.96,81.93,81.95,74085.0,78.9016,78.9209,78.892,78.9112,74085.0
2024-08-06 11:20:00,81.95,81.96,81.92,81.93,54721.0,78.9112,78.9209,78.8823,78.892,54721.0
2024-08-06 11:30:00,81.92,81.94,81.82,81.87,95443.0,78.8823,78.9016,78.786,78.8342,95443.0
2024-08-06 11:40:00,81.87,81.94,81.86,81.92,85457.0,78.8342,78.9016,78.8246,78.8823,85457.0
2024-08-06 11:50:00,81.92,81.94,81.89,81.9,53557.0,78.8823,78.9016,78.8535,78.8631,53557.0
2024-08-06 12:00:00,81.9,81.91,81.88,81.91,60344.0,78.8631,78.8727,78.8438,78.8727,60344.0
2024-08-06 12:10:00,81.91,81.93,81.87,81.9,90025.0,78.8727,78.892,78.8342,78.8631,90025.0
2024-08-06 12:20:00,81.9,81.9,81.86,81.88,125502.0,78.8631,78.8631,78.8246,78.8438,125502.0
2024-08-06 12:30:00,81.87,81.9,81.87,81.9,62972.0,78.8342,78.8631,78.8342,78.8631,62972.0
2024-08-06 12:40:00,81.9,81.9,81.85,81.88,134550.0,78.8631,78.8631,78.8149,78.8438,134550.0
2024-08-06 12:50:00,81.88,81.9,81.86,81.87,211527.0,78.8438,78.8631,78.8246,78.8342,211527.0
2024-08-06 13:00:00,81.87,81.89,81.82,81.84,144959.0,78.8342,78.8535,78.786,78.8053,144959.0
2024-08-06 13:10:00,81.84,81.88,81.83,81.87,46943.0,78.8053,78.8438,78.7957,78.8342,46943.0
2024-08-06 13:20:00,81.86,81.88,81.86,81.88,105351.0,78.8246,78.8438,78.8246,78.8438,105351.0
2024-08-06 13:30:00,81.87,81.89,81.86,81.87,85170.0,78.8342,78.8535,78.8246,78.8342,85170.0
2024-08-06 13:40:00,81.87,81.87,81.8,81.81,147290.0,78.8342,78.8342,78.7668,78.7764,147290.0
2024-08-06 13:50:00,81.81,81.82,81.78,81.79,782333.0,78.7764,78.786,78.7475,78.7572,782333.0
2024-08-06 14:00:00,81.79,81.82,81.77,81.81,109747.0,78.7572,78.786,78.7379,78.7764,109747.0
2024-08-06 14:10:00,81.81,81.86,81.81,81.86,81668.0,78.7764,78.8246,78.7764,78.8246,81668.0
2024-08-06 14:20:00,81.86,81.89,81.85,81.89,73175.0,78.8246,78.8535,78.8149,78.8535,73175.0
2024-08-06 14:30:00,81.89,81.89,81.86,81.88,124535.0,78.8535,78.8535,78.8246,78.8438,124535.0
2024-08-06 14:40:00,81.88,81.93,81.88,81.9,114984.0,78.8438,78.892,78.8438,78.8631,114984.0
2024-08-06 14:50:00,81.9,81.9,81.85,81.86,94179.0,78.8631,78.8631,78.8149,78.8246,94179.0
2024-08-06 15:00:00,81.86,81.86,81.79,81.83,191722.0,78.8246,78.8246,78.7572,78.7957,191722.0
2024-08-06 15:10:00,81.83,81.86,81.82,81.84,124184.0,78.7957,78.8246,78.786,78.8053,124184.0
2024-08-06 15:20:00,81.84,81.85,81.81,81.81,1594033.0,78.8053,78.8149,78.7764,78.7764,1594033.0
2024-08-06 15:30:00,81.81,81.83,81.8,81.81,122473.0,78.7764,78.7957,78.7668,78.7764,122473.0
2024-08-06 15:40:00,81.82,81.82,81.78,81.8,269083.0,78.786,78.786,78.7475,78.7668,269083.0
2024-08-06 15:50:00,81.8,81.8,81.75,81.76,351414.0,78.7668,78.7668,78.7186,78.7283,351414.0
2024-08-07 09:30:00,81.8,81.8,81.65,81.7,141971.0,78.7668,78.7668,78.6224,78.6705,141971.0
2024-08-07 09:40:00,81.7,81.72,81.68,81.7,229932.0,78.6705,78.6898,78.6512,78.6705,229932.0
2024-08-07 09:50:00,81.7,81.75,81.69,81.75,33380.0,78.6705,78.7186,78.6609,78.7186,33380.0
2024-08-07 10:00:00,81.75,81.77,81.74,81.77,49922.0,78.7186,78.7379,78.709,78.7379,49922.0
2024-08-07 10:10:00,81.77,81.78,81.74,81.78,69798.0,78.7379,78.7475,78.709,78.7475,69798.0
2024-08-07 10:20:00,81.78,81.8,81.76,81.78,103697.0,78.7475,78.7668,78.7283,78.7475,103697.0
2024-08-07 10:30:00,81.77,81.78,81.74,81.78,40764.0,78.7379,78.7475,78.709,78.7475,40764.0
2024-08-07 10:40:00,81.78,81.79,81.74,81.79,53726.0,78.7475,78.7572,78.709,78.7572,53726.0
2024-08-07 10:50:00,81.79,81.8,81.74,81.74,31543.0,78.7572,78.7668,78.709,78.709,31543.0
2024-08-07 11:00:00,81.74,81.75,81.68,81.69,56658.0,78.709,78.7186,78.6512,78.6609,56658.0
2024-08-07 11:10:00,81.69,81.71,81.68,81.7,38591.0,78.6609,78.6801,78.6512,78.6705,38591.0
2024-08-07 11:20:00,81.7,81.71,81.69,81.7,21981.0,78.6705,78.6801,78.6609,78.6705,21981.0
2024-08-07 11:30:00,81.71,81.74,81.69,81.7,36510.0,78.6801,78.709,78.6609,78.6705,36510.0
2024-08-07 11:40:00,81.71,81.72,81.69,81.7,36824.0,78.6801,78.6898,78.6609,78.6705,36824.0
2024-08-07 11:50:00,81.7,81.72,81.69,81.7,34327.0,78.6705,78.6898,78.6609,78.6705,34327.0
2024-08-07 12:00:00,81.7,81.73,81.69,81.7,37027.0,78.6705,78.6994,78.6609,78.6705,37027.0
2024-08-07 12:10:00,81.7,81.73,81.7,81.7,40294.0,78.6705,78.6994,78.6705,78.6705,40294.0
2024-08-07 12:20:00,81.7,81.71,81.68,81.69,279364.0,78.6705,78.6801,78.6512,78.6609,279364.0
2024-08-07 12:30:00,81.68,81.7,81.68,81.68,329552.0,78.6512,78.6705,78.6512,78.6512,329552.0
2024-08-07 12:40:00,81.69,81.72,81.68,81.72,108310.0,78.6609,78.6898,78.6512,78.6898,108310.0
2024-08-07 12:50:00,81.73,81.73,81.7,81.7,172668.0,78.6994,78.6994,78.6705,78.6705,172668.0
2024-08-07 13:00:00,81.71,81.72,81.54,81.56,511672.0,78.6801,78.6898,78.5164,78.5357,511672.0
2024-08-07 13:10:00,81.56,81.61,81.53,81.61,140984.0,78.5357,78.5838,78.5068,78.5838,140984.0
2024-08-07 13:20:00,81.61,81.62,81.58,81.58,93414.0,78.5838,78.5935,78.5549,78.5549,93414.0
2024-08-07 13:30:00,81.58,81.6,81.55,81.59,22950.0,78.5549,78.5742,78.5261,78.5646,22950.0
2024-08-07 13:40:00,81.59,81.6,81.54,81.55,147470.0,78.5646,78.5742,78.5164,78.5261,147470.0
2024-08-07 13:50:00,81.55,81.59,81.54,81.57,44000.0,78.5261,78.5646,78.5164,78.5453,44000.0
2024-08-07 14:00:00,81.57,81.58,81.56,81.56,37516.0,78.5453,78.5549,78.5357,78.5357,37516.0
2024-08-07 14:10:00,81.57,81.6,81.55,81.56,51043.0,78.5453,78.5742,78.5261,78.5357,51043.0
2024-08-07 14:20:00,81.56,81.6,81.51,81.52,63684.0,78.5357,78.5742,78.4875,78.4972,63684.0
2024-08-07 14:30:00,81.51,81.52,81.42,81.48,69085.0,78.4875,78.4972,78.4009,78.4587,69085.0
2024-08-07 14:40:00,81.48,81.48,81.41,81.42,55387.0,78.4587,78.4587,78.3913,78.4009,55387.0
2024-08-07 14:50:00,81.41,81.46,81.4,81.45,328970.0,78.3913,78.4394,78.3816,78.4298,328970.0
2024-08-07 15:00:00,81.45,81.47,81.43,81.45,168463.0,78.4298,78.449,78.4105,78.4298,168463.0
2024-08-07 15:10:00,81.45,81.51,81.45,81.51,720459.0,78.4298,78.4875,78.4298,78.4875,720459.0
2024-08-07 15:20:00,81.51,81.54,81.5,81.53,480308.0,78.4875,78.5164,78.4779,78.5068,480308.0
2024-08-07 15:30:00,81.53,81.57,81.52,81.55,352222.0,78.5068,78.5453,78.4972,78.5261,352222.0
2024-08-07 15:40:00,81.54,81.55,81.52,81.54,95513.0,78.5164,78.5261,78.4972,78.5164,95513.0
2024-08-07 15:50:00,81.54,81.54,81.51,81.52,210679.0,78.5164,78.5164,78.4875,78.4972,210679.0
2024-08-08 09:30:00,81.4,81.46,81.38,81.42,117070.0,78.3816,78.4394,78.3624,78.4009,117070.0
2024-08-08 09:40:00,81.42,81.44,81.4,81.4,49607.0,78.4009,78.4201,78.3816,78.3816,49607.0
2024-08-08 09:50:00,81.41,81.48,81.37,81.47,67285.0,78.3913,78.4587,78.3527,78.449,67285.0
2024-08-08 10:00:00,81.48,81.5,81.45,81.49,43431.0,78.4587,78.4779,78.4298,78.4683,43431.0
2024-08-08 10:10:00,81.5,81.52,81.48,81.48,44568.0,78.4779,78.4972,78.4587,78.4587,44568.0
2024-08-08 10:20:00,81.48,81.49,81.46,81.48,46694.0,78.4587,78.4683,78.4394,78.4587,46694.0
2024-08-08 10:30:00,81.48,81.48,81.43,81.43,28432.0,78.4587,78.4587,78.4105,78.4105,28432.0
2024-08-08 10:40:00,81.43,81.48,81.42,81.48,664038.0,78.4105,78.4587,78.4009,78.4587,664038.0
2024-08-08 10:50:00,81.48,81.5,81.47,81.48,184727.0,78.4587,78.4779,78.449,78.4587,184727.0
2024-08-08 11:00:00,81.48,81.53,81.47,81.53,89167.0,78.4587,78.5068,78.449,78.5068,89167.0
2024-08-08 11:10:00,81.53,81.54,81.48,81.5,76247.0,78.5068,78.5164,78.4587,78.4779,76247.0
2024-08-08 11:20:00,81.5,81.53,81.49,81.5,51801.0,78.4779,78.5068,78.4683,78.4779,51801.0
2024-08-08 11:30:00,81.5,81.53,81.49,81.51,68521.0,78.4779,78.5068,78.4683,78.4875,68521.0
2024-08-08 11:40:00,81.52,81.54,81.51,81.53,57193.0,78.4972,78.5164,78.4875,78.5068,57193.0
2024-08-08 11:50:00,81.53,81.54,81.5,81.51,50090.0,78.5068,78.5164,78.4779,78.4875,50090.0
2024-08-08 12:00:00,81.51,81.54,81.5,81.54,40354.0,78.4875,78.5164,78.4779,78.5164,40354.0
2024-08-08 12:10:00,81.54,81.54,81.49,81.5,40346.0,78.5164,78.5164,78.4683,78.4779,40346.0
2024-08-08 12:20:00,81.5,81.5,81.47,81.48,53088.0,78.4779,78.4779,78.449,78.4587,53088.0
2024-08-08 12:30:00,81.47,81.48,81.45,81.46,674461.0,78.449,78.4587,78.4298,78.4394,674461.0
2024-08-08 12:40:00,81.46,81.47,81.44,81.46,45592.0,78.4394,78.449,78.4201,78.4394,45592.0
2024-08-08 12:50:00,81.45,81.46,81.43,81.45,41670.0,78.4298,78.4394,78.4105,78.4298,41670.0
2024-08-08 13:00:00,81.46,81.47,81.36,81.44,128427.0,78.4394,78.449,78.3431,78.4201,128427.0
2024-08-08 13:10:00,81.44,81.49,81.42,81.45,205895.0,78.4201,78.4683,78.4009,78.4298,205895.0
2024-08-08 13:20:00,81.45,81.47,81.44,81.46,691515.0,78.4298,78.449,78.4201,78.4394,691515.0
2024-08-08 13:30:00,81.45,81.46,81.43,81.43,171494.0,78.4298,78.4394,78.4105,78.4105,171494.0
2024-08-08 13:40:00,81.44,81.46,81.43,81.45,62106.0,78.4201,78.4394,78.4105,78.4298,62106.0
2024-08-08 13:50:00,81.45,81.45,81.43,81.44,202154.0,78.4298,78.4298,78.4105,78.4201,202154.0
2024-08-08 14:00:00,81.43,81.45,81.42,81.45,39121.0,78.4105,78.4298,78.4009,78.4298,39121.0
2024-08-08 14:10:00,81.45,81.5,81.44,81.48,55149.0,78.4298,78.4779,78.4201,78.4587,55149.0
2024-08-08 14:20:00,81.48,81.51,81.47,81.51,35978.0,78.4587,78.4875,78.449,78.4875,35978.0
2024-08-08 14:30:00,81.51,81.52,81.5,81.52,38274.0,78.4875,78.4972,78.4779,78.4972,38274.0
2024-08-08 14:40:00,81.51,81.55,81.51,81.55,44607.0,78.4875,78.5261,78.4875,78.5261,44607.0
2024-08-08 14:50:00,81.54,81.55,81.5,81.52,47237.0,78.5164,78.5261,78.4779,78.4972,47237.0
2024-08-08 15:00:00,81.52,81.53,81.49,81.51,42070.0,78.4972,78.5068,78.4683,78.4875,42070.0
2024-08-08 15:10:00,81.5,81.52,81.5,81.52,42536.0,78.4779,78.4972,78.4779,78.4972,42536.0
2024-08-08 15:20:00,81.52,81.53,81.51,81.53,60528.0,78.4972,78.5068,78.4875,78.5068,60528.0
2024-08-08 15:30:00,81.52,81.54,81.51,81.54,84482.0,78.4972,78.5164,78.4875,78.5164,84482.0
2024-08-08 15:40:00,81.54,81.54,81.51,81.52,642603.0,78.5164,78.5164,78.4875,78.4972,642603.0
2024-08-08 15:50:00,81.51,81.53,81.48,81.52,672801.0,78.4875,78.5068,78.4587,78.4972,672801.0
2024-08-09 09:30:00,82.38,82.39,81.78,81.81,79153.0,79.3253,79.3349,78.7475,78.7764,79153.0
2024-08-09 09:40:00,81.81,81.82,81.77,81.78,45746.0,78.7764,78.786,78.7379,78.7475,45746.0
2024-08-09 09:50:00,81.78,81.81,81.77,81.81,57881.0,78.7475,78.7764,78.7379,78.7764,57881.0
2024-08-09 10:00:00,81.81,81.86,81.81,81.84,24239.0,78.7764,78.8246,78.7764,78.8053,24239.0
2024-08-09 10:10:00,81.84,81.87,81.83,81.84,39662.0,78.8053,78.8342,78.7957,78.8053,39662.0
2024-08-09 10:20:00,81.83,81.84,81.81,81.84,38389.0,78.7957,78.8053,78.7764,78.8053,38389.0
2024-08-09 10:30:00,81.84,81.86,81.83,81.84,170153.0,78.8053,78.8246,78.7957,78.8053,170153.0
2024-08-09 10:40:00,81.84,81.85,81.82,81.83,35765.0,78.8053,78.8149,78.786,78.7957,35765.0
2024-08-09 10:50:00,81.83,81.83,81.78,81.79,42201.0,78.7957,78.7957,78.7475,78.7572,42201.0
2024-08-09 11:00:00,81.79,81.81,81.77,81.81,51628.0,78.7572,78.7764,78.7379,78.7764,51628.0
2024-08-09 11:10:00,81.81,81.85,81.81,81.84,20525.0,78.7764,78.8149,78.7764,78.8053,20525.0
2024-08-09 11:20:00,81.84,81.87,81.83,81.87,32761.0,78.8053,78.8342,78.7957,78.8342,32761.0
2024-08-09 11:30:00,81.87,81.87,81.84,81.85,38131.0,78.8342,78.8342,78.8053,78.8149,38131.0
2024-08-09 11:40:00,81.84,81.86,81.84,81.85,113090.0,78.8053,78.8246,78.8053,78.8149,113090.0
2024-08-09 11:50:00,81.86,81.86,81.82,81.83,50054.0,78.8246,78.8246,78.786,78.7957,50054.0
2024-08-09 12:00:00,81.83,81.83,81.81,81.81,20669.0,78.7957,78.7957,78.7764,78.7764,20669.0
2024-08-09 12:10:00,81.81,81.82,81.8,81.8,262217.0,78.7764,78.786,78.7668,78.7668,262217.0
2024-08-09 12:20:00,81.8,81.83,81.8,81.81,59254.0,78.7668,78.7957,78.7668,78.7764,59254.0
2024-08-09 12:30:00,81.81,81.84,81.81,81.82,158405.0,78.7764,78.8053,78.7764,78.786,158405.0
2024-08-09 12:40:00,81.82,81.85,81.82,81.85,49660.0,78.786,78.8149,78.786,78.8149,49660.0
2024-08-09 12:50:00,81.85,81.85,81.82,81.83,77255.0,78.8149,78.8149,78.786,78.7957,77255.0
2024-08-09 13:00:00,81.83,81.83,81.8,81.81,189358.0,78.7957,78.7957,78.7668,78.7764,189358.0
2024-08-09 13:10:00,81.81,81.82,81.81,81.81,69006.0,78.7764,78.786,78.7764,78.7764,69006.0
2024-08-09 13:20:00,81.82,81.84,81.81,81.83,38271.0,78.786,78.8053,78.7764,78.7957,38271.0
2024-08-09 13:30:00,81.83,81.85,81.82,81.83,55524.0,78.7957,78.8149,78.786,78.7957,55524.0
2024-08-09 13:40:00,81.83,81.83,81.81,81.81,30923.0,78.7957,78.7957,78.7764,78.7764,30923.0
2024-08-09 13:50:00,81.81,81.82,81.8,81.81,49979.0,78.7764,78.786,78.7668,78.7764,49979.0
2024-08-09 14:00:00,81.81,81.82,81.8,81.81,45016.0,78.7764,78.786,78.7668,78.7764,45016.0
2024-08-09 14:10:00,81.81,81.81,81.79,81.8,43063.0,78.7764,78.7764,78.7572,78.7668,43063.0
2024-08-09 14:20:00,81.8,81.81,81.79,81.79,37785.0,78.7668,78.7764,78.7572,78.7572,37785.0
2024-08-09 14:30:00,81.79,81.83,81.79,81.83,47536.0,78.7572,78.7957,78.7572,78.7957,47536.0
2024-08-09 14:40:00,81.83,81.84,81.82,81.83,39349.0,78.7957,78.8053,78.786,78.7957,39349.0
2024-08-09 14:50:00,81.83,81.84,81.82,81.84,78543.0,78.7957,78.8053,78.786,78.8053,78543.0
2024-08-09 15:00:00,81.84,81.84,81.81,81.81,54906.0,78.8053,78.8053,78.7764,78.7764,54906.0
2024-08-09 15:10:00,81.81,81.82,81.78,81.79,84980.0,78.7764,78.786,78.7475,78.7572,84980.0
2024-08-09 15:20:00,81.79,81.8,81.78,81.8,725663.0,78.7572,78.7668,78.7475,78.7668,725663.0
2024-08-09 15:30:00,81.8,81.81,81.79,81.81,77411.0,78.7668,78.7764,78.7572,78.7764,77411.0
2024-08-09 15:40:00,81.81,81.81,81.78,81.8,180776.0,78.7764,78.7764,78.7475,78.7668,180776.0
2024-08-09 15:50:00,81.8,81.81,81.79,81.8,265781.0,78.7668,78.7764,78.7572,78.7668,265781.0
2024-08-12 09:30:00,81.85,81.85,81.72,81.74,95992.0,78.8149,78.8149,78.6898,78.709,95992.0
2024-08-12 09:40:00,81.73,81.85,81.72,81.81,120972.0,78.6994,78.8149,78.6898,78.7764,120972.0
2024-08-12 09:50:00,81.81,81.85,81.8,81.84,102270.0,78.7764,78.8149,78.7668,78.8053,102270.0
2024-08-12 10:00:00,81.84,81.87,81.81,81.83,44133.0,78.8053,78.8342,78.7764,78.7957,44133.0
2024-08-12 10:10:00,81.83,81.87,81.82,81.87,39201.0,78.7957,78.8342,78.786,78.8342,39201.0
2024-08-12 10:20:00,81.87,81.89,81.83,81.84,33712.0,78.8342,78.8535,78.7957,78.8053,33712.0
2024-08-12 10:30:00,81.84,81.88,81.84,81.88,44283.0,78.8053,78.8438,78.8053,78.8438,44283.0
2024-08-12 10:40:00,81.88,81.88,81.82,81.84,74672.0,78.8438,78.8438,78.786,78.8053,74672.0
2024-08-12 10:50:00,81.84,81.84,81.79,81.8,73842.0,78.8053,78.8053,78.7572,78.7668,73842.0
2024-08-12 11:00:00,81.81,81.85,81.79,81.84,60231.0,78.7764,78.8149,78.7572,78.8053,60231.0
2024-08-12 11:10:00,81.84,81.88,81.83,81.87,32894.0,78.8053,78.8438,78.7957,78.8342,32894.0
2024-08-12 11:20:00,81.87,81.91,81.85,81.9,80766.0,78.8342,78.8727,78.8149,78.8631,80766.0
2024-08-12 11:30:00,81.9,81.9,81.87,81.89,199004.0,78.8631,78.8631,78.8342,78.8535,199004.0
2024-08-12 11:40:00,81.89,81.93,81.89,81.93,46335.0,78.8535,78.892,78.8535,78.892,46335.0
2024-08-12 11:50:00,81.94,81.96,81.93,81.95,35844.0,78.9016,78.9209,78.892,78.9112,35844.0
2024-08-12 12:00:00,81.95,81.97,81.94,81.96,53798.0,78.9112,78.9305,78.9016,78.9209,53798.0
2024-08-12 12:10:00,81.97,82.01,81.95,82.0,41987.0,78.9305,78.969,78.9112,78.9594,41987.0
2024-08-12 12:20:00,82.0,82.0,81.98,81.99,33117.0,78.9594,78.9594,78.9401,78.9497,33117.0
2024-08-12 12:30:00,81.99,82.0,81.96,81.96,76242.0,78.9497,78.9594,78.9209,78.9209,76242.0
2024-08-12 12:40:00,81.97,81.97,81.95,81.95,65866.0,78.9305,78.9305,78.9112,78.9112,65866.0
2024-08-12 12:50:00,81.95,81.97,81.93,81.97,115982.0,78.9112,78.9305,78.892,78.9305,115982.0
2024-08-12 13:00:00,81.97,82.0,81.96,81.97,49416.0,78.9305,78.9594,78.9209,78.9305,49416.0
2024-08-12 13:10:00,81.98,81.99,81.94,81.98,48455.0,78.9401,78.9497,78.9016,78.9401,48455.0
2024-08-12 13:20:00,81.98,81.99,81.96,81.98,51361.0,78.9401,78.9497,78.9209,78.9401,51361.0
2024-08-12 13:30:00,81.98,82.02,81.98,82.02,84679.0,78.9401,78.9786,78.9401,78.9786,84679.0
2024-08-12 13:40:00,82.02,82.03,82.0,82.03,42268.0,78.9786,78.9883,78.9594,78.9883,42268.0
2024-08-12 13:50:00,82.03,82.04,82.0,82.01,46916.0,78.9883,78.9979,78.9594,78.969,46916.0
2024-08-12 14:00:00,82.01,82.04,82.01,82.04,39285.0,78.969,78.9979,78.969,78.9979,39285.0
2024-08-12 14:10:00,82.04,82.05,82.01,82.01,52669.0,78.9979,79.0075,78.969,78.969,52669.0
2024-08-12 14:20:00,82.01,82.02,81.98,81.98,55252.0,78.969,78.9786,78.9401,78.9401,55252.0
2024-08-12 14:30:00,81.98,82.0,81.98,82.0,91247.0,78.9401,78.9594,78.9401,78.9594,91247.0
2024-08-12 14:40:00,82.0,82.01,81.98,81.98,45278.0,78.9594,78.969,78.9401,78.9401,45278.0
2024-08-12 14:50:00,81.98,82.0,81.98,81.98,32057.0,78.9401,78.9594,78.9401,78.9401,32057.0
2024-08-12 15:00:00,81.98,81.99,81.96,81.97,521619.0,78.9401,78.9497,78.9209,78.9305,521619.0
2024-08-12 15:10:00,81.97,81.97,81.94,81.95,252438.0,78.9305,78.9305,78.9016,78.9112,252438.0
2024-08-12 15:20:00,81.96,81.98,81.95,81.98,83691.0,78.9209,78.9401,78.9112,78.9401,83691.0
2024-08-12 15:30:00,81.98,82.0,81.97,81.98,82975.0,78.9401,78.9594,78.9305,78.9401,82975.0
2024-08-12 15:40:00,81.99,81.99,81.95,81.95,104429.0,78.9497,78.9497,78.9112,78.9112,104429.0
2024-08-12 15:50:00,81.95,81.99,81.94,81.96,189797.0,78.9112,78.9497,78.9016,78.9209,189797.0
2024-08-13 09:30:00,82.37,82.37,82.23,82.23,83899.0,79.3157,79.3157,79.1808,79.1808,83899.0
2024-08-13 09:40:00,82.23,82.26,82.2,82.24,40963.0,79.1808,79.2097,79.152,79.1905,40963.0
2024-08-13 09:50:00,82.24,82.27,82.22,82.23,50083.0,79.1905,79.2194,79.1712,79.1808,50083.0
2024-08-13 10:00:00,82.23,82.23,82.2,82.22,240657.0,79.1808,79.1808,79.152,79.1712,240657.0
2024-08-13 10:10:00,82.22,82.25,82.21,82.23,146933.0,79.1712,79.2001,79.1616,79.1808,146933.0
2024-08-13 10:20:00,82.24,82.25,82.2,82.21,80125.0,79.1905,79.2001,79.152,79.1616,80125.0
2024-08-13 10:30:00,82.21,82.21,82.18,82.2,60379.0,79.1616,79.1616,79.1327,79.152,60379.0
2024-08-13 10:40:00,82.2,82.23,82.2,82.23,132413.0,79.152,79.1808,79.152,79.1808,132413.0
2024-08-13 10:50:00,82.23,82.29,82.22,82.29,176703.0,79.1808,79.2386,79.1712,79.2386,176703.0
2024-08-13 11:00:00,82.3,82.31,82.28,82.28,115055.0,79.2483,79.2579,79.229,79.229,115055.0
2024-08-13 11:10:00,82.29,82.29,82.26,82.27,100029.0,79.2386,79.2386,79.2097,79.2194,100029.0
2024-08-13 11:20:00,82.27,82.28,82.26,82.27,88240.0,79.2194,79.229,79.2097,79.2194,88240.0
2024-08-13 11:30:00,82.28,82.28,82.23,82.23,88753.0,79.229,79.229,79.1808,79.1808,88753.0
2024-08-13 11:40:00,82.23,82.24,82.22,82.23,191385.0,79.1808,79.1905,79.1712,79.1808,191385.0
2024-08-13 11:50:00,82.23,82.26,82.23,82.26,173540.0,79.1808,79.2097,79.1808,79.2097,173540.0
2024-08-13 12:00:00,82.26,82.29,82.25,82.28,52437.0,79.2097,79.2386,79.2001,79.229,52437.0
2024-08-13 12:10:00,82.28,82.3,82.27,82.3,62277.0,79.229,79.2483,79.2194,79.2483,62277.0
2024-08-13 12:20:00,82.29,82.32,82.27,82.29,55518.0,79.2386,79.2675,79.2194,79.2386,55518.0
2024-08-13 12:30:00,82.29,82.32,82.28,82.31,33281.0,79.2386,79.2675,79.229,79.2579,33281.0
2024-08-13 12:40:00,82.31,82.34,82.31,82.34,35757.0,79.2579,79.2868,79.2579,79.2868,35757.0
2024-08-13 12:50:00,82.34,82.36,82.32,82.36,209847.0,79.2868,79.306,79.2675,79.306,209847.0
2024-08-13 13:00:00,82.36,82.36,82.34,82.34,87905.0,79.306,79.306,79.2868,79.2868,87905.0
2024-08-13 13:10:00,82.34,82.38,82.34,82.37,86946.0,79.2868,79.3253,79.2868,79.3157,86946.0
2024-08-13 13:20:00,82.38,82.38,82.35,82.37,55147.0,79.3253,79.3253,79.2964,79.3157,55147.0
2024-08-13 13:30:00,82.37,82.37,82.34,82.35,105776.0,79.3157,79.3157,79.2868,79.2964,105776.0
2024-08-13 13:40:00,82.35,82.35,82.33,82.34,32831.0,79.2964,79.2964,79.2771,79.2868,32831.0
2024-08-13 13:50:00,82.34,82.36,82.33,82.35,37509.0,79.2868,79.306,79.2771,79.2964,37509.0
2024-08-13 14:00:00,82.36,82.36,82.34,82.36,62674.0,79.306,79.306,79.2868,79.306,62674.0
2024-08-13 14:10:00,82.35,82.38,82.35,82.38,75908.0,79.2964,79.3253,79.2964,79.3253,75908.0
2024-08-13 14:20:00,82.38,82.39,82.36,82.38,76889.0,79.3253,79.3349,79.306,79.3253,76889.0
2024-08-13 14:30:00,82.38,82.38,82.36,82.38,64911.0,79.3253,79.3253,79.306,79.3253,64911.0
2024-08-13 14:40:00,82.38,82.38,82.35,82.37,38404.0,79.3253,79.3253,79.2964,79.3157,38404.0
2024-08-13 14:50:00,82.37,82.4,82.36,82.4,283037.0,79.3157,79.3445,79.306,79.3445,283037.0
2024-08-13 15:00:00,82.4,82.4,82.38,82.39,75024.0,79.3445,79.3445,79.3253,79.3349,75024.0
2024-08-13 15:10:00,82.39,82.39,82.38,82.39,75591.0,79.3349,79.3349,79.3253,79.3349,75591.0
2024-08-13 15:20:00,82.39,82.39,82.37,82.39,745387.0,79.3349,79.3349,79.3157,79.3349,745387.0
2024-08-13 15:30:00,82.39,82.39,82.36,82.36,105997.0,79.3349,79.3349,79.306,79.306,105997.0
2024-08-13 15:40:00,82.36,82.38,82.36,82.38,120861.0,79.306,79.3253,79.306,79.3253,120861.0
2024-08-13 15:50:00,82.37,82.39,82.36,82.38,385913.0,79.3157,79.3349,79.306,79.3253,385913.0
2024-08-14 09:30:00,82.52,82.52,82.37,82.44,125134.0,79.4601,79.4601,79.3157,79.3831,125134.0
2024-08-14 09:40:00,82.44,82.54,82.44,82.54,77784.0,79.3831,79.4794,79.3831,79.4794,77784.0
2024-08-14 09:50:00,82.54,82.56,82.51,82.56,46383.0,79.4794,79.4986,79.4505,79.4986,46383.0
2024-08-14 10:00:00,82.56,82.62,82.55,82.62,65251.0,79.4986,79.5564,79.489,79.5564,65251.0
2024-08-14 10:10:00,82.61,82.62,82.56,82.56,178510.0,79.5468,79.5564,79.4986,79.4986,178510.0
2024-08-14 10:20:00,82.56,82.6,82.56,82.59,134606.0,79.4986,79.5371,79.4986,79.5275,134606.0
2024-08-14 10:30:00,82.6,82.61,82.58,82.59,117629.0,79.5371,79.5468,79.5179,79.5275,117629.0
2024-08-14 10:40:00,82.59,82.6,82.57,82.59,150711.0,79.5275,79.5371,79.5082,79.5275,150711.0
2024-08-14 10:50:00,82.59,82.63,82.58,82.59,306732.0,79.5275,79.566,79.5179,79.5275,306732.0
2024-08-14 11:00:00,82.59,82.62,82.59,82.61,493046.0,79.5275,79.5564,79.5275,79.5468,493046.0
2024-08-14 11:10:00,82.6,82.64,82.6,82.63,209420.0,79.5371,79.5756,79.5371,79.566,209420.0
2024-08-14 11:20:00,82.62,82.63,82.61,82.62,120883.0,79.5564,79.566,79.5468,79.5564,120883.0
2024-08-14 11:30:00,82.62,82.63,82.59,82.6,270832.0,79.5564,79.566,79.5275,79.5371,270832.0
2024-08-14 11:40:00,82.6,82.61,82.58,82.61,105793.0,79.5371,79.5468,79.5179,79.5468,105793.0
2024-08-14 11:50:00,82.61,82.62,82.6,82.62,62800.0,79.5468,79.5564,79.5371,79.5564,62800.0
2024-08-14 12:00:00,82.62,82.62,82.59,82.61,24597.0,79.5564,79.5564,79.5275,79.5468,24597.0
2024-08-14 12:10:00,82.61,82.61,82.58,82.59,33905.0,79.5468,79.5468,79.5179,79.5275,33905.0
2024-08-14 12:20:00,82.59,82.61,82.59,82.6,60307.0,79.5275,79.5468,79.5275,79.5371,60307.0
2024-08-14 12:30:00,82.59,82.62,82.59,82.62,308575.0,79.5275,79.5564,79.5275,79.5564,308575.0
2024-08-14 12:40:00,82.62,82.64,82.61,82.61,81153.0,79.5564,79.5756,79.5468,79.5468,81153.0
2024-08-14 12:50:00,82.61,82.61,82.6,82.61,28774.0,79.5468,79.5468,79.5371,79.5468,28774.0
2024-08-14 13:00:00,82.61,82.61,82.58,82.58,19841.0,79.5468,79.5468,79.5179,79.5179,19841.0
2024-08-14 13:10:00,82.59,82.59,82.57,82.58,28931.0,79.5275,79.5275,79.5082,79.5179,28931.0
2024-08-14 13:20:00,82.58,82.6,82.56,82.57,20642.0,79.5179,79.5371,79.4986,79.5082,20642.0
2024-08-14 13:30:00,82.58,82.59,82.57,82.59,27126.0,79.5179,79.5275,79.5082,79.5275,27126.0
2024-08-14 13:40:00,82.59,82.6,82.58,82.59,18490.0,79.5275,79.5371,79.5179,79.5275,18490.0
2024-08-14 13:50:00,82.59,82.6,82.57,82.59,2373591.0,79.5275,79.5371,79.5082,79.5275,2373591.0
2024-08-14 14:00:00,82.59,82.59,82.57,82.57,132638.0,79.5275,79.5275,79.5082,79.5082,132638.0
2024-08-14 14:10:00,82.58,82.58,82.55,82.55,104240.0,79.5179,79.5179,79.489,79.489,104240.0
2024-08-14 14:20:00,82.56,82.57,82.54,82.55,64629.0,79.4986,79.5082,79.4794,79.489,64629.0
2024-08-14 14:30:00,82.55,82.58,82.55,82.58,60182.0,79.489,79.5179,79.489,79.5179,60182.0
2024-08-14 14:40:00,82.58,82.6,82.57,82.59,35815.0,79.5179,79.5371,79.5082,79.5275,35815.0
2024-08-14 14:50:00,82.59,82.64,82.59,82.63,88040.0,79.5275,79.5756,79.5275,79.566,88040.0
2024-08-14 15:00:00,82.63,82.63,82.6,82.61,71052.0,79.566,79.566,79.5371,79.5468,71052.0
2024-08-14 15:10:00,82.61,82.61,82.56,82.56,486870.0,79.5468,79.5468,79.4986,79.4986,486870.0
2024-08-14 15:20:00,82.58,82.59,82.56,82.58,226072.0,79.5179,79.5275,79.4986,79.5179,226072.0
2024-08-14 15:30:00,82.59,82.59,82.57,82.58,41508.0,79.5275,79.5275,79.5082,79.5179,41508.0
2024-08-14 15:40:00,82.58,82.58,82.55,82.55,54423.0,79.5179,79.5179,79.489,79.489,54423.0
2024-08-14 15:50:00,82.56,82.57,82.53,82.54,178624.0,79.4986,79.5082,79.4697,79.4794,178624.0
2024-08-15 09:30:00,82.47,82.47,82.11,82.15,247791.0,79.4119,79.4119,79.0653,79.1038,247791.0
2024-08-15 09:40:00,82.15,82.17,82.12,82.14,48976.0,79.1038,79.1231,79.0749,79.0942,48976.0
2024-08-15 09:50:00,82.14,82.16,82.12,82.15,620407.0,79.0942,79.1134,79.0749,79.1038,620407.0
2024-08-15 10:00:00,82.15,82.19,82.14,82.18,356980.0,79.1038,79.1423,79.0942,79.1327,356980.0
2024-08-15 10:10:00,82.17,82.25,82.17,82.24,168483.0,79.1231,79.2001,79.1231,79.1905,168483.0
2024-08-15 10:20:00,82.25,82.28,82.22,82.28,1351005.0,79.2001,79.229,79.1712,79.229,1351005.0
2024-08-15 10:30:00,82.28,82.28,82.2,82.2,137009.0,79.229,79.229,79.152,79.152,137009.0
2024-08-15 10:40:00,82.21,82.24,82.2,82.23,104927.0,79.1616,79.1905,79.152,79.1808,104927.0
2024-08-15 10:50:00,82.24,82.25,82.22,82.23,148324.0,79.1905,79.2001,79.1712,79.1808,148324.0
2024-08-15 11:00:00,82.23,82.24,82.2,82.22,50531.0,79.1808,79.1905,79.152,79.1712,50531.0
2024-08-15 11:10:00,82.22,82.24,82.2,82.2,94831.0,79.1712,79.1905,79.152,79.152,94831.0
2024-08-15 11:20:00,82.2,82.22,82.18,82.2,50687.0,79.152,79.1712,79.1327,79.152,50687.0
2024-08-15 11:30:00,82.2,82.24,82.2,82.2,99105.0,79.152,79.1905,79.152,79.152,99105.0
2024-08-15 11:40:00,82.2,82.23,82.2,82.2,55289.0,79.152,79.1808,79.152,79.152,55289.0
2024-08-15 11:50:00,82.19,82.24,82.19,82.23,211678.0,79.1423,79.1905,79.1423,79.1808,211678.0
2024-08-15 12:00:00,82.23,82.27,82.23,82.27,381406.0,79.1808,79.2194,79.1808,79.2194,381406.0
2024-08-15 12:10:00,82.27,82.27,82.24,82.25,80142.0,79.2194,79.2194,79.1905,79.2001,80142.0
2024-08-15 12:20:00,82.25,82.25,82.22,82.23,68966.0,79.2001,79.2001,79.1712,79.1808,68966.0
2024-08-15 12:30:00,82.23,82.23,82.2,82.2,74631.0,79.1808,79.1808,79.152,79.152,74631.0
2024-08-15 12:40:00,82.2,82.22,82.18,82.2,43792.0,79.152,79.1712,79.1327,79.152,43792.0
2024-08-15 12:50:00,82.2,82.22,82.2,82.22,92350.0,79.152,79.1712,79.152,79.1712,92350.0
2024-08-15 13:00:00,82.22,82.24,82.2,82.23,55005.0,79.1712,79.1905,79.152,79.1808,55005.0
2024-08-15 13:10:00,82.23,82.23,82.2,82.21,657585.0,79.1808,79.1808,79.152,79.1616,657585.0
2024-08-15 13:20:00,82.21,82.23,82.2,82.23,58916.0,79.1616,79.1808,79.152,79.1808,58916.0
2024-08-15 13:30:00,82.23,82.24,82.22,82.23,120917.0,79.1808,79.1905,79.1712,79.1808,120917.0
2024-08-15 13:40:00,82.23,82.23,82.21,82.23,219933.0,79.1808,79.1808,79.1616,79.1808,219933.0
2024-08-15 13:50:00,82.23,82.24,82.22,82.23,373323.0,79.1808,79.1905,79.1712,79.1808,373323.0
2024-08-15 14:00:00,82.23,82.26,82.22,82.25,172837.0,79.1808,79.2097,79.1712,79.2001,172837.0
2024-08-15 14:10:00,82.25,82.26,82.23,82.26,274104.0,79.2001,79.2097,79.1808,79.2097,274104.0
2024-08-15 14:20:00,82.26,82.28,82.25,82.28,81116.0,79.2097,79.229,79.2001,79.229,81116.0
2024-08-15 14:30:00,82.28,82.28,82.25,82.26,383733.0,79.229,79.229,79.2001,79.2097,383733.0
2024-08-15 14:40:00,82.26,82.26,82.24,82.26,242770.0,79.2097,79.2097,79.1905,79.2097,242770.0
2024-08-15 14:50:00,82.26,82.27,82.25,82.26,215994.0,79.2097,79.2194,79.2001,79.2097,215994.0
2024-08-15 15:00:00,82.26,82.28,82.25,82.28,294948.0,79.2097,79.229,79.2001,79.229,294948.0
2024-08-15 15:10:00,82.28,82.28,82.27,82.27,77534.0,79.229,79.229,79.2194,79.2194,77534.0
2024-08-15 15:20:00,82.28,82.28,82.27,82.28,59730.0,79.229,79.229,79.2194,79.229,59730.0
2024-08-15 15:30:00,82.28,82.29,82.27,82.29,55978.0,79.229,79.2386,79.2194,79.2386,55978.0
2024-08-15 15:40:00,82.29,82.31,82.27,82.28,108257.0,79.2386,79.2579,79.2194,79.229,108257.0
2024-08-15 15:50:00,82.27,82.29,82.25,82.29,171578.0,79.2194,79.2386,79.2001,79.2386,171578.0
2024-08-16 09:30:00,82.43,82.43,82.35,82.41,609576.0,79.3734,79.3734,79.2964,79.3542,609576.0
2024-08-16 09:40:00,82.4,82.4,82.37,82.39,45262.0,79.3445,79.3445,79.3157,79.3349,45262.0
2024-08-16 09:50:00,82.39,82.43,82.39,82.42,64762.0,79.3349,79.3734,79.3349,79.3638,64762.0
2024-08-16 10:00:00,82.42,82.43,82.37,82.41,91533.0,79.3638,79.3734,79.3157,79.3542,91533.0
2024-08-16 10:10:00,82.41,82.42,82.37,82.4,47015.0,79.3542,79.3638,79.3157,79.3445,47015.0
2024-08-16 10:20:00,82.39,82.39,82.35,82.37,127751.0,79.3349,79.3349,79.2964,79.3157,127751.0
2024-08-16 10:30:00,82.36,82.38,82.35,82.37,442317.0,79.306,79.3253,79.2964,79.3157,442317.0
2024-08-16 10:40:00,82.37,82.39,82.35,82.36,130512.0,79.3157,79.3349,79.2964,79.306,130512.0
2024-08-16 10:50:00,82.37,82.39,82.36,82.39,53891.0,79.3157,79.3349,79.306,79.3349,53891.0
2024-08-16 11:00:00,82.39,82.4,82.36,82.37,49155.0,79.3349,79.3445,79.306,79.3157,49155.0
2024-08-16 11:10:00,82.37,82.37,82.32,82.33,34427.0,79.3157,79.3157,79.2675,79.2771,34427.0
2024-08-16 11:20:00,82.32,82.33,82.27,82.27,48352.0,79.2675,79.2771,79.2194,79.2194,48352.0
2024-08-16 11:30:00,82.27,82.29,82.26,82.29,26534.0,79.2194,79.2386,79.2097,79.2386,26534.0
2024-08-16 11:40:00,82.29,82.33,82.28,82.33,49108.0,79.2386,79.2771,79.229,79.2771,49108.0
2024-08-16 11:50:00,82.33,82.37,82.32,82.37,81237.0,79.2771,79.3157,79.2675,79.3157,81237.0
2024-08-16 12:00:00,82.37,82.38,82.34,82.36,45058.0,79.3157,79.3253,79.2868,79.306,45058.0
2024-08-16 12:10:00,82.36,82.37,82.35,82.37,38640.0,79.306,79.3157,79.2964,79.3157,38640.0
2024-08-16 12:20:00,82.37,82.4,82.36,82.4,60984.0,79.3157,79.3445,79.306,79.3445,60984.0
2024-08-16 12:30:00,82.4,82.41,82.38,82.41,42880.0,79.3445,79.3542,79.3253,79.3542,42880.0
2024-08-16 12:40:00,82.41,82.43,82.4,82.42,61945.0,79.3542,79.3734,79.3445,79.3638,61945.0
2024-08-16 12:50:00,82.42,82.44,82.4,82.44,241485.0,79.3638,79.3831,79.3445,79.3831,241485.0
2024-08-16 13:00:00,82.43,82.45,82.42,82.43,26776.0,79.3734,79.3927,79.3638,79.3734,26776.0
2024-08-16 13:10:00,82.42,82.45,82.42,82.45,60437.0,79.3638,79.3927,79.3638,79.3927,60437.0
2024-08-16 13:20:00,82.45,82.46,82.44,82.45,74759.0,79.3927,79.4023,79.3831,79.3927,74759.0
2024-08-16 13:30:00,82.45,82.47,82.45,82.47,25861.0,79.3927,79.4119,79.3927,79.4119,25861.0
2024-08-16 13:40:00,82.47,82.47,82.44,82.45,39021.0,79.4119,79.4119,79.3831,79.3927,39021.0
2024-08-16 13:50:00,82.45,82.45,82.43,82.44,30529.0,79.3927,79.3927,79.3734,79.3831,30529.0
2024-08-16 14:00:00,82.44,82.44,82.4,82.42,51120.0,79.3831,79.3831,79.3445,79.3638,51120.0
2024-08-16 14:10:00,82.42,82.43,82.4,82.41,46171.0,79.3638,79.3734,79.3445,79.3542,46171.0
2024-08-16 14:20:00,82.41,82.43,82.4,82.43,42880.0,79.3542,79.3734,79.3445,79.3734,42880.0
2024-08-16 14:30:00,82.43,82.44,82.42,82.43,353798.0,79.3734,79.3831,79.3638,79.3734,353798.0
2024-08-16 14:40:00,82.43,82.45,82.42,82.45,30452.0,79.3734,79.3927,79.3638,79.3927,30452.0
2024-08-16 14:50:00,82.45,82.47,82.44,82.45,56308.0,79.3927,79.4119,79.3831,79.3927,56308.0
2024-08-16 15:00:00,82.44,82.46,82.44,82.45,62986.0,79.3831,79.4023,79.3831,79.3927,62986.0
2024-08-16 15:10:00,82.45,82.46,82.44,82.45,51405.0,79.3927,79.4023,79.3831,79.3927,51405.0
2024-08-16 15:20:00,82.45,82.47,82.44,82.45,94893.0,79.3927,79.4119,79.3831,79.3927,94893.0
2024-08-16 15:30:00,82.45,82.48,82.45,82.48,179745.0,79.3927,79.4216,79.3927,79.4216,179745.0
2024-08-16 15:40:00,82.48,82.49,82.47,82.48,86748.0,79.4216,79.4312,79.4119,79.4216,86748.0
2024-08-16 15:50:00,82.48,82.51,82.48,82.49,531618.0,79.4216,79.4505,79.4216,79.4312,531618.0
2024-08-19 09:30:00,82.46,82.52,82.4,82.51,133976.0,79.4023,79.4601,79.3445,79.4505,133976.0
2024-08-19 09:40:00,82.51,82.53,82.49,82.5,38090.0,79.4505,79.4697,79.4312,79.4408,38090.0
2024-08-19 09:50:00,82.5,82.53,82.49,82.53,61190.0,79.4408,79.4697,79.4312,79.4697,61190.0
2024-08-19 10:00:00,82.53,82.55,82.48,82.48,47826.0,79.4697,79.489,79.4216,79.4216,47826.0
2024-08-19 10:10:00,82.48,82.51,82.46,82.48,66757.0,79.4216,79.4505,79.4023,79.4216,66757.0
2024-08-19 10:20:00,82.48,82.53,82.48,82.53,48066.0,79.4216,79.4697,79.4216,79.4697,48066.0
2024-08-19 10:30:00,82.53,82.56,82.53,82.55,49194.0,79.4697,79.4986,79.4697,79.489,49194.0
2024-08-19 10:40:00,82.55,82.58,82.54,82.56,73655.0,79.489,79.5179,79.4794,79.4986,73655.0
2024-08-19 10:50:00,82.57,82.59,82.54,82.59,102004.0,79.5082,79.5275,79.4794,79.5275,102004.0
2024-08-19 11:00:00,82.59,82.6,82.57,82.57,34155.0,79.5275,79.5371,79.5082,79.5082,34155.0
2024-08-19 11:10:00,82.57,82.58,82.55,82.57,63021.0,79.5082,79.5179,79.489,79.5082,63021.0
2024-08-19 11:20:00,82.58,82.59,82.55,82.58,56598.0,79.5179,79.5275,79.489,79.5179,56598.0
2024-08-19 11:30:00,82.59,82.59,82.56,82.56,52020.0,79.5275,79.5275,79.4986,79.4986,52020.0
2024-08-19 11:40:00,82.56,82.61,82.55,82.61,61216.0,79.4986,79.5468,79.489,79.5468,61216.0
2024-08-19 11:50:00,82.61,82.67,82.6,82.67,47302.0,79.5468,79.6045,79.5371,79.6045,47302.0
2024-08-19 12:00:00,82.66,82.67,82.65,82.66,34510.0,79.5949,79.6045,79.5853,79.5949,34510.0
2024-08-19 12:10:00,82.65,82.66,82.65,82.65,30526.0,79.5853,79.5949,79.5853,79.5853,30526.0
2024-08-19 12:20:00,82.66,82.67,82.64,82.65,55432.0,79.5949,79.6045,79.5756,79.5853,55432.0
2024-08-19 12:30:00,82.65,82.66,82.63,82.65,32528.0,79.5853,79.5949,79.566,79.5853,32528.0
2024-08-19 12:40:00,82.64,82.66,82.64,82.65,41253.0,79.5756,79.5949,79.5756,79.5853,41253.0
2024-08-19 12:50:00,82.65,82.68,82.64,82.65,68717.0,79.5853,79.6142,79.5756,79.5853,68717.0
2024-08-19 13:00:00,82.65,82.66,82.64,82.65,32801.0,79.5853,79.5949,79.5756,79.5853,32801.0
2024-08-19 13:10:00,82.65,82.65,82.63,82.64,38021.0,79.5853,79.5853,79.566,79.5756,38021.0
2024-08-19 13:20:00,82.64,82.65,82.62,82.65,50096.0,79.5756,79.5853,79.5564,79.5853,50096.0
2024-08-19 13:30:00,82.65,82.65,82.61,82.63,54405.0,79.5853,79.5853,79.5468,79.566,54405.0
2024-08-19 13:40:00,82.63,82.64,82.62,82.64,54598.0,79.566,79.5756,79.5564,79.5756,54598.0
2024-08-19 13:50:00,82.64,82.65,82.63,82.65,92217.0,79.5756,79.5853,79.566,79.5853,92217.0
2024-08-19 14:00:00,82.65,82.65,82.64,82.65,45800.0,79.5853,79.5853,79.5756,79.5853,45800.0
2024-08-19 14:10:00,82.65,82.66,82.63,82.66,48509.0,79.5853,79.5949,79.566,79.5949,48509.0
2024-08-19 14:20:00,82.66,82.67,82.65,82.66,64791.0,79.5949,79.6045,79.5853,79.5949,64791.0
2024-08-19 14:30:00,82.66,82.66,82.62,82.63,143121.0,79.5949,79.5949,79.5564,79.566,143121.0
2024-08-19 14:40:00,82.63,82.64,82.62,82.63,102321.0,79.566,79.5756,79.5564,79.566,102321.0
2024-08-19 14:50:00,82.63,82.64,82.6,82.62,70797.0,79.566,79.5756,79.5371,79.5564,70797.0
2024-08-19 15:00:00,82.62,82.62,82.59,82.62,117877.0,79.5564,79.5564,79.5275,79.5564,117877.0
2024-08-19 15:10:00,82.62,82.63,82.61,82.62,332674.0,79.5564,79.566,79.5468,79.5564,332674.0
2024-08-19 15:20:00,82.61,82.64,82.61,82.63,101678.0,79.5468,79.5756,79.5468,79.566,101678.0
2024-08-19 15:30:00,82.63,82.63,82.6,82.61,85528.0,79.566,79.566,79.5371,79.5468,85528.0
2024-08-19 15:40:00,82.61,82.63,82.6,82.63,70767.0,79.5468,79.566,79.5371,79.566,70767.0
2024-08-19 15:50:00,82.63,82.63,82.58,82.6,194918.0,79.566,79.566,79.5179,79.5371,194918.0
2024-08-20 09:30:00,82.74,82.74,82.65,82.69,118934.0,79.6719,79.6719,79.5853,79.6238,118934.0
2024-08-20 09:40:00,82.69,82.76,82.68,82.76,204453.0,79.6238,79.6912,79.6142,79.6912,204453.0
2024-08-20 09:50:00,82.76,82.76,82.7,82.7,306419.0,79.6912,79.6912,79.6334,79.6334,306419.0
2024-08-20 10:00:00,82.7,82.7,82.63,82.64,233564.0,79.6334,79.6334,79.566,79.5756,233564.0
2024-08-20 10:10:00,82.63,82.68,82.62,82.67,66490.0,79.566,79.6142,79.5564,79.6045,66490.0
2024-08-20 10:20:00,82.67,82.73,82.66,82.71,98837.0,79.6045,79.6623,79.5949,79.643,98837.0
2024-08-20 10:30:00,82.72,82.72,82.67,82.67,58152.0,79.6527,79.6527,79.6045,79.6045,58152.0
2024-08-20 10:40:00,82.68,82.73,82.67,82.73,97361.0,79.6142,79.6623,79.6045,79.6623,97361.0
2024-08-20 10:50:00,82.73,82.75,82.72,82.74,73791.0,79.6623,79.6816,79.6527,79.6719,73791.0
2024-08-20 11:00:00,82.73,82.74,82.71,82.72,58885.0,79.6623,79.6719,79.643,79.6527,58885.0
2024-08-20 11:10:00,82.73,82.74,82.7,82.71,88790.0,79.6623,79.6719,79.6334,79.643,88790.0
2024-08-20 11:20:00,82.71,82.71,82.69,82.7,92545.0,79.643,79.643,79.6238,79.6334,92545.0
2024-08-20 11:30:00,82.71,82.75,82.7,82.73,140217.0,79.643,79.6816,79.6334,79.6623,140217.0
2024-08-20 11:40:00,82.73,82.76,82.73,82.75,63163.0,79.6623,79.6912,79.6623,79.6816,63163.0
2024-08-20 11:50:00,82.75,82.77,82.73,82.77,60661.0,79.6816,79.7008,79.6623,79.7008,60661.0
2024-08-20 12:00:00,82.76,82.77,82.74,82.77,107620.0,79.6912,79.7008,79.6719,79.7008,107620.0
2024-08-20 12:10:00,82.76,82.79,82.76,82.78,125720.0,79.6912,79.7201,79.6912,79.7105,125720.0
2024-08-20 12:20:00,82.78,82.78,82.77,82.78,41631.0,79.7105,79.7105,79.7008,79.7105,41631.0
2024-08-20 12:30:00,82.78,82.78,82.76,82.78,98786.0,79.7105,79.7105,79.6912,79.7105,98786.0
2024-08-20 12:40:00,82.78,82.78,82.77,82.78,71522.0,79.7105,79.7105,79.7008,79.7105,71522.0
2024-08-20 12:50:00,82.78,82.79,82.76,82.77,77404.0,79.7105,79.7201,79.6912,79.7008,77404.0
2024-08-20 13:00:00,82.77,82.77,82.75,82.76,58181.0,79.7008,79.7008,79.6816,79.6912,58181.0
2024-08-20 13:10:00,82.76,82.76,82.73,82.76,58146.0,79.6912,79.6912,79.6623,79.6912,58146.0
2024-08-20 13:20:00,82.76,82.77,82.75,82.77,75393.0,79.6912,79.7008,79.6816,79.7008,75393.0
2024-08-20 13:30:00,82.77,82.77,82.75,82.76,46697.0,79.7008,79.7008,79.6816,79.6912,46697.0
2024-08-20 13:40:00,82.76,82.76,82.74,82.75,34240.0,79.6912,79.6912,79.6719,79.6816,34240.0
2024-08-20 13:50:00,82.75,82.76,82.74,82.75,67267.0,79.6816,79.6912,79.6719,79.6816,67267.0
2024-08-20 14:00:00,82.75,82.75,82.73,82.75,61232.0,79.6816,79.6816,79.6623,79.6816,61232.0
2024-08-20 14:10:00,82.75,82.76,82.74,82.75,69399.0,79.6816,79.6912,79.6719,79.6816,69399.0
2024-08-20 14:20:00,82.75,82.77,82.74,82.77,43680.0,79.6816,79.7008,79.6719,79.7008,43680.0
2024-08-20 14:30:00,82.77,82.77,82.75,82.76,88683.0,79.7008,79.7008,79.6816,79.6912,88683.0
2024-08-20 14:40:00,82.76,82.76,82.75,82.76,42741.0,79.6912,79.6912,79.6816,79.6912,42741.0
2024-08-20 14:50:00,82.76,82.78,82.75,82.77,58282.0,79.6912,79.7105,79.6816,79.7008,58282.0
2024-08-20 15:00:00,82.77,82.77,82.73,82.74,53742.0,79.7008,79.7008,79.6623,79.6719,53742.0
2024-08-20 15:10:00,82.74,82.77,82.74,82.76,91224.0,79.6719,79.7008,79.6719,79.6912,91224.0
2024-08-20 15:20:00,82.77,82.77,82.76,82.77,50908.0,79.7008,79.7008,79.6912,79.7008,50908.0
2024-08-20 15:30:00,82.77,82.79,82.76,82.79,121524.0,79.7008,79.7201,79.6912,79.7201,121524.0
2024-08-20 15:40:00,82.79,82.82,82.77,82.78,125575.0,79.7201,79.749,79.7008,79.7105,125575.0
2024-08-20 15:50:00,82.78,82.79,82.77,82.79,333893.0,79.7105,79.7201,79.7008,79.7201,333893.0
2024-08-21 09:30:00,82.87,82.94,82.86,82.9,208124.0,79.7971,79.8645,79.7875,79.826,208124.0
2024-08-21 09:40:00,82.9,82.92,82.88,82.9,89750.0,79.826,79.8453,79.8067,79.826,89750.0
2024-08-21 09:50:00,82.9,82.94,82.89,82.94,68895.0,79.826,79.8645,79.8164,79.8645,68895.0
2024-08-21 10:00:00,82.93,82.99,82.75,82.87,294716.0,79.8549,79.9127,79.6816,79.7971,294716.0
2024-08-21 10:10:00,82.87,83.02,82.86,82.9,198145.0,79.7971,79.9416,79.7875,79.826,198145.0
2024-08-21 10:20:00,82.89,82.97,82.87,82.92,78048.0,79.8164,79.8934,79.7971,79.8453,78048.0
2024-08-21 10:30:00,82.92,82.98,82.84,82.86,129913.0,79.8453,79.903,79.7682,79.7875,129913.0
2024-08-21 10:40:00,82.86,82.9,82.84,82.89,158421.0,79.7875,79.826,79.7682,79.8164,158421.0
2024-08-21 10:50:00,82.88,82.95,82.88,82.92,123854.0,79.8067,79.8741,79.8067,79.8453,123854.0
2024-08-21 11:00:00,82.94,83.02,82.93,82.98,169828.0,79.8645,79.9416,79.8549,79.903,169828.0
2024-08-21 11:10:00,82.99,83.0,82.94,82.97,110207.0,79.9127,79.9223,79.8645,79.8934,110207.0
2024-08-21 11:20:00,82.97,82.98,82.93,82.95,53716.0,79.8934,79.903,79.8549,79.8741,53716.0
2024-08-21 11:30:00,82.95,82.98,82.93,82.97,45776.0,79.8741,79.903,79.8549,79.8934,45776.0
2024-08-21 11:40:00,82.97,83.01,82.96,83.01,52687.0,79.8934,79.9319,79.8838,79.9319,52687.0
2024-08-21 11:50:00,83.01,83.03,82.99,83.0,75411.0,79.9319,79.9512,79.9127,79.9223,75411.0
2024-08-21 12:00:00,82.99,83.02,82.99,83.0,49524.0,79.9127,79.9416,79.9127,79.9223,49524.0
2024-08-21 12:10:00,83.01,83.04,82.99,83.04,365060.0,79.9319,79.9608,79.9127,79.9608,365060.0
2024-08-21 12:20:00,83.04,83.04,83.0,83.02,232456.0,79.9608,79.9608,79.9223,79.9416,232456.0
2024-08-21 12:30:00,83.02,83.03,83.0,83.01,98983.0,79.9416,79.9512,79.9223,79.9319,98983.0
2024-08-21 12:40:00,83.02,83.02,82.99,83.0,144994.0,79.9416,79.9416,79.9127,79.9223,144994.0
2024-08-21 12:50:00,83.0,83.01,82.98,83.01,212186.0,79.9223,79.9319,79.903,79.9319,212186.0
2024-08-21 13:00:00,83.01,83.02,82.97,82.98,94520.0,79.9319,79.9416,79.8934,79.903,94520.0
2024-08-21 13:10:00,82.98,83.0,82.98,82.98,31006.0,79.903,79.9223,79.903,79.903,31006.0
2024-08-21 13:20:00,82.98,83.04,82.98,83.04,77701.0,79.903,79.9608,79.903,79.9608,77701.0
2024-08-21 13:30:00,83.04,83.07,83.03,83.06,43351.0,79.9608,79.9897,79.9512,79.9801,43351.0
2024-08-21 13:40:00,83.05,83.07,83.05,83.06,40119.0,79.9704,79.9897,79.9704,79.9801,40119.0
2024-08-21 13:50:00,83.06,83.08,83.04,83.05,53324.0,79.9801,79.9993,79.9608,79.9704,53324.0
2024-08-21 14:00:00,83.06,83.12,83.05,83.11,106053.0,79.9801,80.0378,79.9704,80.0282,106053.0
2024-08-21 14:10:00,83.11,83.12,83.08,83.12,199209.0,80.0282,80.0378,79.9993,80.0378,199209.0
2024-08-21 14:20:00,83.12,83.12,83.09,83.12,302667.0,80.0378,80.0378,80.009,80.0378,302667.0
2024-08-21 14:30:00,83.12,83.12,83.06,83.06,211462.0,80.0378,80.0378,79.9801,79.9801,211462.0
2024-08-21 14:40:00,83.06,83.08,83.04,83.08,70052.0,79.9801,79.9993,79.9608,79.9993,70052.0
2024-08-21 14:50:00,83.08,83.08,83.04,83.06,163561.0,79.9993,79.9993,79.9608,79.9801,163561.0
2024-08-21 15:00:00,83.06,83.07,83.01,83.03,64378.0,79.9801,79.9897,79.9319,79.9512,64378.0
2024-08-21 15:10:00,83.03,83.04,83.01,83.02,48774.0,79.9512,79.9608,79.9319,79.9416,48774.0
2024-08-21 15:20:00,83.01,83.02,82.99,83.01,290681.0,79.9319,79.9416,79.9127,79.9319,290681.0
2024-08-21 15:30:00,83.01,83.02,82.99,83.0,110784.0,79.9319,79.9416,79.9127,79.9223,110784.0
2024-08-21 15:40:00,83.0,83.02,82.99,83.02,49335.0,79.9223,79.9416,79.9127,79.9416,49335.0
2024-08-21 15:50:00,83.02,83.02,82.97,82.97,389206.0,79.9416,79.9416,79.8934,79.8934,389206.0
2024-08-22 09:30:00,82.85,82.86,82.79,82.8,81892.0,79.7779,79.7875,79.7201,79.7297,81892.0
2024-08-22 09:40:00,82.8,82.83,82.73,82.81,175304.0,79.7297,79.7586,79.6623,79.7393,175304.0
2024-08-22 09:50:00,82.81,82.87,82.8,82.81,72373.0,79.7393,79.7971,79.7297,79.7393,72373.0
2024-08-22 10:00:00,82.81,82.83,82.73,82.76,121382.0,79.7393,79.7586,79.6623,79.6912,121382.0
2024-08-22 10:10:00,82.75,82.78,82.72,82.75,88855.0,79.6816,79.7105,79.6527,79.6816,88855.0
2024-08-22 10:20:00,82.75,82.75,82.71,82.72,121320.0,79.6816,79.6816,79.643,79.6527,121320.0
2024-08-22 10:30:00,82.72,82.76,82.7,82.76,108764.0,79.6527,79.6912,79.6334,79.6912,108764.0
2024-08-22 10:40:00,82.76,82.76,82.69,82.7,131366.0,79.6912,79.6912,79.6238,79.6334,131366.0
2024-08-22 10:50:00,82.7,82.73,82.68,82.73,254624.0,79.6334,79.6623,79.6142,79.6623,254624.0
2024-08-22 11:00:00,82.73,82.74,82.67,82.69,195189.0,79.6623,79.6719,79.6045,79.6238,195189.0
2024-08-22 11:10:00,82.69,82.69,82.66,82.69,170859.0,79.6238,79.6238,79.5949,79.6238,170859.0
2024-08-22 11:20:00,82.69,82.72,82.68,82.7,64681.0,79.6238,79.6527,79.6142,79.6334,64681.0
2024-08-22 11:30:00,82.7,82.72,82.69,82.72,50023.0,79.6334,79.6527,79.6238,79.6527,50023.0
2024-08-22 11:40:00,82.72,82.74,82.71,82.74,48024.0,79.6527,79.6719,79.643,79.6719,48024.0
2024-08-22 11:50:00,82.73,82.75,82.72,82.73,71605.0,79.6623,79.6816,79.6527,79.6623,71605.0
2024-08-22 12:00:00,82.73,82.73,82.71,82.71,227725.0,79.6623,79.6623,79.643,79.643,227725.0
2024-08-22 12:10:00,82.71,82.71,82.68,82.68,51034.0,79.643,79.643,79.6142,79.6142,51034.0
2024-08-22 12:20:00,82.69,82.69,82.65,82.66,105806.0,79.6238,79.6238,79.5853,79.5949,105806.0
2024-08-22 12:30:00,82.67,82.67,82.64,82.66,70750.0,79.6045,79.6045,79.5756,79.5949,70750.0
2024-08-22 12:40:00,82.66,82.66,82.63,82.66,53782.0,79.5949,79.5949,79.566,79.5949,53782.0
2024-08-22 12:50:00,82.66,82.66,82.63,82.63,72098.0,79.5949,79.5949,79.566,79.566,72098.0
2024-08-22 13:00:00,82.64,82.66,82.61,82.63,120701.0,79.5756,79.5949,79.5468,79.566,120701.0
2024-08-22 13:10:00,82.63,82.66,82.62,82.63,54299.0,79.566,79.5949,79.5564,79.566,54299.0
2024-08-22 13:20:00,82.64,82.66,82.62,82.65,165350.0,79.5756,79.5949,79.5564,79.5853,165350.0
2024-08-22 13:30:00,82.64,82.65,82.63,82.65,111959.0,79.5756,79.5853,79.566,79.5853,111959.0
2024-08-22 13:40:00,82.65,82.66,82.64,82.66,182794.0,79.5853,79.5949,79.5756,79.5949,182794.0
2024-08-22 13:50:00,82.66,82.67,82.65,82.67,45899.0,79.5949,79.6045,79.5853,79.6045,45899.0
2024-08-22 14:00:00,82.67,82.69,82.66,82.69,24621.0,79.6045,79.6238,79.5949,79.6238,24621.0
2024-08-22 14:10:00,82.69,82.7,82.68,82.69,37087.0,79.6238,79.6334,79.6142,79.6238,37087.0
2024-08-22 14:20:00,82.69,82.7,82.67,82.69,49637.0,79.6238,79.6334,79.6045,79.6238,49637.0
2024-08-22 14:30:00,82.7,82.7,82.66,82.67,132808.0,79.6334,79.6334,79.5949,79.6045,132808.0
2024-08-22 14:40:00,82.67,82.69,82.66,82.68,79153.0,79.6045,79.6238,79.5949,79.6142,79153.0
2024-08-22 14:50:00,82.69,82.7,82.68,82.69,57788.0,79.6238,79.6334,79.6142,79.6238,57788.0
2024-08-22 15:00:00,82.69,82.71,82.69,82.7,44703.0,79.6238,79.643,79.6238,79.6334,44703.0
2024-08-22 15:10:00,82.71,82.73,82.71,82.72,50094.0,79.643,79.6623,79.643,79.6527,50094.0
2024-08-22 15:20:00,82.71,82.72,82.7,82.7,613369.0,79.643,79.6527,79.6334,79.6334,613369.0
2024-08-22 15:30:00,82.71,82.71,82.69,82.7,77244.0,79.643,79.643,79.6238,79.6334,77244.0
2024-08-22 15:40:00,82.7,82.73,82.69,82.71,114071.0,79.6334,79.6623,79.6238,79.643,114071.0
2024-08-22 15:50:00,82.72,82.72,82.69,82.7,223950.0,79.6527,79.6527,79.6238,79.6334,223950.0
2024-08-23 09:30:00,82.94,82.94,82.86,82.87,72706.0,79.8645,79.8645,79.7875,79.7971,72706.0
2024-08-23 09:40:00,82.88,82.88,82.83,82.84,27351.0,79.8067,79.8067,79.7586,79.7682,27351.0
2024-08-23 09:50:00,82.84,82.89,82.83,82.89,45152.0,79.7682,79.8164,79.7586,79.8164,45152.0
2024-08-23 10:00:00,82.88,83.13,82.84,83.13,237074.0,79.8067,80.0475,79.7682,80.0475,237074.0
2024-08-23 10:10:00,83.13,83.19,83.08,83.09,101147.0,80.0475,80.1052,79.9993,80.009,101147.0
2024-08-23 10:20:00,83.09,83.11,83.04,83.08,85665.0,80.009,80.0282,79.9608,79.9993,85665.0
2024-08-23 10:30:00,83.07,83.07,83.0,83.07,96337.0,79.9897,79.9897,79.9223,79.9897,96337.0
2024-08-23 10:40:00,83.08,83.12,83.07,83.1,76671.0,79.9993,80.0378,79.9897,80.0186,76671.0
2024-08-23 10:50:00,83.09,83.1,83.06,83.09,50206.0,80.009,80.0186,79.9801,80.009,50206.0
2024-08-23 11:00:00,83.09,83.11,83.07,83.08,302620.0,80.009,80.0282,79.9897,79.9993,302620.0
2024-08-23 11:10:00,83.08,83.14,83.07,83.13,364591.0,79.9993,80.0571,79.9897,80.0475,364591.0
2024-08-23 11:20:00,83.13,83.15,83.08,83.09,32207.0,80.0475,80.0667,79.9993,80.009,32207.0
2024-08-23 11:30:00,83.09,83.09,83.04,83.08,145124.0,80.009,80.009,79.9608,79.9993,145124.0
2024-08-23 11:40:00,83.08,83.1,83.05,83.06,55915.0,79.9993,80.0186,79.9704,79.9801,55915.0
2024-08-23 11:50:00,83.06,83.06,83.04,83.06,82587.0,79.9801,79.9801,79.9608,79.9801,82587.0
2024-08-23 12:00:00,83.06,83.06,83.02,83.03,203992.0,79.9801,79.9801,79.9416,79.9512,203992.0
2024-08-23 12:10:00,83.03,83.05,83.03,83.03,200756.0,79.9512,79.9704,79.9512,79.9512,200756.0
2024-08-23 12:20:00,83.03,83.03,83.0,83.02,66077.0,79.9512,79.9512,79.9223,79.9416,66077.0
2024-08-23 12:30:00,83.02,83.03,82.99,83.0,63597.0,79.9416,79.9512,79.9127,79.9223,63597.0
2024-08-23 12:40:00,83.0,83.01,82.96,82.99,36373.0,79.9223,79.9319,79.8838,79.9127,36373.0
2024-08-23 12:50:00,83.0,83.01,82.99,83.01,41723.0,79.9223,79.9319,79.9127,79.9319,41723.0
2024-08-23 13:00:00,83.01,83.05,83.0,83.04,38641.0,79.9319,79.9704,79.9223,79.9608,38641.0
2024-08-23 13:10:00,83.04,83.05,83.01,83.02,29519.0,79.9608,79.9704,79.9319,79.9416,29519.0
2024-08-23 13:20:00,83.02,83.05,83.01,83.04,28959.0,79.9416,79.9704,79.9319,79.9608,28959.0
2024-08-23 13:30:00,83.05,83.07,83.03,83.06,31797.0,79.9704,79.9897,79.9512,79.9801,31797.0
2024-08-23 13:40:00,83.06,83.07,83.05,83.06,59752.0,79.9801,79.9897,79.9704,79.9801,59752.0
2024-08-23 13:50:00,83.06,83.1,83.06,83.1,37011.0,79.9801,80.0186,79.9801,80.0186,37011.0
2024-08-23 14:00:00,83.1,83.12,83.09,83.11,196881.0,80.0186,80.0378,80.009,80.0282,196881.0
2024-08-23 14:10:00,83.11,83.14,83.1,83.12,82468.0,80.0282,80.0571,80.0186,80.0378,82468.0
2024-08-23 14:20:00,83.11,83.12,83.09,83.1,26349.0,80.0282,80.0378,80.009,80.0186,26349.0
2024-08-23 14:30:00,83.11,83.13,83.1,83.13,45935.0,80.0282,80.0475,80.0186,80.0475,45935.0
2024-08-23 14:40:00,83.13,83.14,83.11,83.12,55349.0,80.0475,80.0571,80.0282,80.0378,55349.0
2024-08-23 14:50:00,83.12,83.12,83.11,83.12,111793.0,80.0378,80.0378,80.0282,80.0378,111793.0
2024-08-23 15:00:00,83.12,83.16,83.11,83.16,65332.0,80.0378,80.0764,80.0282,80.0764,65332.0
2024-08-23 15:10:00,83.16,83.18,83.15,83.17,1081974.0,80.0764,80.0956,80.0667,80.086,1081974.0
2024-08-23 15:20:00,83.17,83.17,83.14,83.15,111068.0,80.086,80.086,80.0571,80.0667,111068.0
2024-08-23 15:30:00,83.15,83.15,83.13,83.15,124007.0,80.0667,80.0667,80.0475,80.0667,124007.0
2024-08-23 15:40:00,83.15,83.15,83.14,83.15,53702.0,80.0667,80.0667,80.0571,80.0667,53702.0
2024-08-23 15:50:00,83.15,83.16,83.13,83.13,274391.0,80.0667,80.0764,80.0475,80.0475,274391.0
2024-08-26 09:30:00,83.28,83.28,83.18,83.2,182808.0,80.1919,80.1919,80.0956,80.1149,182808.0
2024-08-26 09:40:00,83.2,83.21,83.14,83.15,242960.0,80.1149,80.1245,80.0571,80.0667,242960.0
2024-08-26 09:50:00,83.14,83.17,83.12,83.13,213421.0,80.0571,80.086,80.0378,80.0475,213421.0
2024-08-26 10:00:00,83.13,83.16,83.12,83.16,72318.0,80.0475,80.0764,80.0378,80.0764,72318.0
2024-08-26 10:10:00,83.16,83.19,83.15,83.18,176664.0,80.0764,80.1052,80.0667,80.0956,176664.0
2024-08-26 10:20:00,83.18,83.21,83.16,83.19,141653.0,80.0956,80.1245,80.0764,80.1052,141653.0
2024-08-26 10:30:00,83.19,83.24,83.19,83.23,48313.0,80.1052,80.1534,80.1052,80.1438,48313.0
2024-08-26 10:40:00,83.23,83.24,83.2,83.2,63510.0,80.1438,80.1534,80.1149,80.1149,63510.0
2024-08-26 10:50:00,83.2,83.22,83.19,83.2,42663.0,80.1149,80.1341,80.1052,80.1149,42663.0
2024-08-26 11:00:00,83.2,83.21,83.15,83.17,44198.0,80.1149,80.1245,80.0667,80.086,44198.0
2024-08-26 11:10:00,83.18,83.19,83.13,83.14,27069.0,80.0956,80.1052,80.0475,80.0571,27069.0
2024-08-26 11:20:00,83.14,83.14,83.09,83.11,35533.0,80.0571,80.0571,80.009,80.0282,35533.0
2024-08-26 11:30:00,83.11,83.12,83.08,83.12,59113.0,80.0282,80.0378,79.9993,80.0378,59113.0
2024-08-26 11:40:00,83.12,83.12,83.07,83.08,49312.0,80.0378,80.0378,79.9897,79.9993,49312.0
2024-08-26 11:50:00,83.08,83.09,83.07,83.07,36781.0,79.9993,80.009,79.9897,79.9897,36781.0
2024-08-26 12:00:00,83.08,83.09,83.06,83.08,178219.0,79.9993,80.009,79.9801,79.9993,178219.0
2024-08-26 12:10:00,83.08,83.08,83.05,83.07,177084.0,79.9993,79.9993,79.9704,79.9897,177084.0
2024-08-26 12:20:00,83.07,83.08,83.05,83.07,172993.0,79.9897,79.9993,79.9704,79.9897,172993.0
2024-08-26 12:30:00,83.06,83.1,83.06,83.07,125036.0,79.9801,80.0186,79.9801,79.9897,125036.0
2024-08-26 12:40:00,83.07,83.08,83.05,83.06,180065.0,79.9897,79.9993,79.9704,79.9801,180065.0
2024-08-26 12:50:00,83.06,83.08,83.05,83.06,39507.0,79.9801,79.9993,79.9704,79.9801,39507.0
2024-08-26 13:00:00,83.07,83.1,83.07,83.1,44933.0,79.9897,80.0186,79.9897,80.0186,44933.0
2024-08-26 13:10:00,83.1,83.12,83.09,83.09,31315.0,80.0186,80.0378,80.009,80.009,31315.0
2024-08-26 13:20:00,83.1,83.1,83.08,83.09,157642.0,80.0186,80.0186,79.9993,80.009,157642.0
2024-08-26 13:30:00,83.09,83.11,83.08,83.09,134032.0,80.009,80.0282,79.9993,80.009,134032.0
2024-08-26 13:40:00,83.09,83.11,83.08,83.09,46967.0,80.009,80.0282,79.9993,80.009,46967.0
2024-08-26 13:50:00,83.09,83.1,83.08,83.09,23809.0,80.009,80.0186,79.9993,80.009,23809.0
2024-08-26 14:00:00,83.09,83.12,83.09,83.12,125425.0,80.009,80.0378,80.009,80.0378,125425.0
2024-08-26 14:10:00,83.11,83.12,83.1,83.11,30313.0,80.0282,80.0378,80.0186,80.0282,30313.0
2024-08-26 14:20:00,83.11,83.12,83.1,83.11,48616.0,80.0282,80.0378,80.0186,80.0282,48616.0
2024-08-26 14:30:00,83.11,83.11,83.09,83.09,35902.0,80.0282,80.0282,80.009,80.009,35902.0
2024-08-26 14:40:00,83.09,83.12,83.09,83.11,39341.0,80.009,80.0378,80.009,80.0282,39341.0
2024-08-26 14:50:00,83.12,83.12,83.09,83.09,142859.0,80.0378,80.0378,80.009,80.009,142859.0
2024-08-26 15:00:00,83.09,83.1,83.08,83.09,38767.0,80.009,80.0186,79.9993,80.009,38767.0
2024-08-26 15:10:00,83.09,83.1,83.08,83.1,25277.0,80.009,80.0186,79.9993,80.0186,25277.0
2024-08-26 15:20:00,83.09,83.1,83.08,83.09,89847.0,80.009,80.0186,79.9993,80.009,89847.0
2024-08-26 15:30:00,83.1,83.11,83.09,83.1,79939.0,80.0186,80.0282,80.009,80.0186,79939.0
2024-08-26 15:40:00,83.1,83.1,83.09,83.09,41345.0,80.0186,80.0186,80.009,80.009,41345.0
2024-08-26 15:50:00,83.09,83.1,83.06,83.08,209111.0,80.009,80.0186,79.9801,79.9993,209111.0
2024-08-27 09:30:00,82.95,82.95,82.83,82.86,101190.0,79.8741,79.8741,79.7586,79.7875,101190.0
2024-08-27 09:40:00,82.85,82.9,82.85,82.9,61637.0,79.7779,79.826,79.7779,79.826,61637.0
2024-08-27 09:50:00,82.89,82.91,82.86,82.88,41592.0,79.8164,79.8356,79.7875,79.8067,41592.0
2024-08-27 10:00:00,82.88,82.92,82.87,82.91,42660.0,79.8067,79.8453,79.7971,79.8356,42660.0
2024-08-27 10:10:00,82.91,82.93,82.88,82.9,418541.0,79.8356,79.8549,79.8067,79.826,418541.0
2024-08-27 10:20:00,82.91,82.93,82.9,82.92,58305.0,79.8356,79.8549,79.826,79.8453,58305.0
2024-08-27 10:30:00,82.92,82.96,82.89,82.96,105288.0,79.8453,79.8838,79.8164,79.8838,105288.0
2024-08-27 10:40:00,82.96,82.98,82.95,82.98,41381.0,79.8838,79.903,79.8741,79.903,41381.0
2024-08-27 10:50:00,82.98,83.0,82.95,83.0,32258.0,79.903,79.9223,79.8741,79.9223,32258.0
2024-08-27 11:00:00,82.99,83.01,82.97,83.01,43497.0,79.9127,79.9319,79.8934,79.9319,43497.0
2024-08-27 11:10:00,83.0,83.02,82.97,82.98,106865.0,79.9223,79.9416,79.8934,79.903,106865.0
2024-08-27 11:20:00,82.98,83.02,82.98,82.98,49878.0,79.903,79.9416,79.903,79.903,49878.0
2024-08-27 11:30:00,82.99,83.0,82.97,82.99,52994.0,79.9127,79.9223,79.8934,79.9127,52994.0
2024-08-27 11:40:00,82.99,82.99,82.97,82.98,109350.0,79.9127,79.9127,79.8934,79.903,109350.0
2024-08-27 11:50:00,82.98,82.98,82.97,82.98,100360.0,79.903,79.903,79.8934,79.903,100360.0
2024-08-27 12:00:00,82.97,82.99,82.95,82.97,211595.0,79.8934,79.9127,79.8741,79.8934,211595.0
2024-08-27 12:10:00,82.96,83.0,82.96,83.0,257612.0,79.8838,79.9223,79.8838,79.9223,257612.0
2024-08-27 12:20:00,83.0,83.0,82.96,82.98,431994.0,79.9223,79.9223,79.8838,79.903,431994.0
2024-08-27 12:30:00,82.98,83.0,82.96,82.98,93294.0,79.903,79.9223,79.8838,79.903,93294.0
2024-08-27 12:40:00,82.98,83.0,82.97,82.97,154995.0,79.903,79.9223,79.8934,79.8934,154995.0
2024-08-27 12:50:00,82.98,83.0,82.97,82.98,126998.0,79.903,79.9223,79.8934,79.903,126998.0
2024-08-27 13:00:00,82.99,83.02,82.96,83.0,197195.0,79.9127,79.9416,79.8838,79.9223,197195.0
2024-08-27 13:10:00,83.0,83.02,82.99,83.02,241594.0,79.9223,79.9416,79.9127,79.9416,241594.0
2024-08-27 13:20:00,83.02,83.03,82.99,83.02,30135.0,79.9416,79.9512,79.9127,79.9416,30135.0
2024-08-27 13:30:00,83.02,83.04,83.0,83.03,78624.0,79.9416,79.9608,79.9223,79.9512,78624.0
2024-08-27 13:40:00,83.03,83.04,83.02,83.03,37507.0,79.9512,79.9608,79.9416,79.9512,37507.0
2024-08-27 13:50:00,83.03,83.05,83.02,83.04,41084.0,79.9512,79.9704,79.9416,79.9608,41084.0
2024-08-27 14:00:00,83.04,83.07,83.04,83.05,236440.0,79.9608,79.9897,79.9608,79.9704,236440.0
2024-08-27 14:10:00,83.05,83.05,83.01,83.03,52275.0,79.9704,79.9704,79.9319,79.9512,52275.0
2024-08-27 14:20:00,83.03,83.07,83.03,83.06,143578.0,79.9512,79.9897,79.9512,79.9801,143578.0
2024-08-27 14:30:00,83.06,83.06,83.04,83.04,34671.0,79.9801,79.9801,79.9608,79.9608,34671.0
2024-08-27 14:40:00,83.05,83.07,83.04,83.07,58248.0,79.9704,79.9897,79.9608,79.9897,58248.0
2024-08-27 14:50:00,83.07,83.08,83.04,83.06,182851.0,79.9897,79.9993,79.9608,79.9801,182851.0
2024-08-27 15:00:00,83.05,83.05,83.02,83.03,89909.0,79.9704,79.9704,79.9416,79.9512,89909.0
2024-08-27 15:10:00,83.04,83.04,83.02,83.03,57295.0,79.9608,79.9608,79.9416,79.9512,57295.0
2024-08-27 15:20:00,83.03,83.06,83.02,83.04,100537.0,79.9512,79.9801,79.9416,79.9608,100537.0
2024-08-27 15:30:00,83.04,83.06,83.03,83.06,59242.0,79.9608,79.9801,79.9512,79.9801,59242.0
2024-08-27 15:40:00,83.06,83.06,83.04,83.05,65162.0,79.9801,79.9801,79.9608,79.9704,65162.0
2024-08-27 15:50:00,83.05,83.06,83.03,83.06,188894.0,79.9704,79.9801,79.9512,79.9801,188894.0
2024-08-28 09:30:00,83.05,83.05,82.98,82.98,85127.0,79.9704,79.9704,79.903,79.903,85127.0
2024-08-28 09:40:00,82.98,83.03,82.98,83.03,36827.0,79.903,79.9512,79.903,79.9512,36827.0
2024-08-28 09:50:00,83.02,83.05,83.01,83.03,72156.0,79.9416,79.9704,79.9319,79.9512,72156.0
2024-08-28 10:00:00,83.03,83.05,83.01,83.05,44127.0,79.9512,79.9704,79.9319,79.9704,44127.0
2024-08-28 10:10:00,83.05,83.08,83.04,83.07,81268.0,79.9704,79.9993,79.9608,79.9897,81268.0
2024-08-28 10:20:00,83.06,83.08,83.03,83.03,26499.0,79.9801,79.9993,79.9512,79.9512,26499.0
2024-08-28 10:30:00,83.04,83.05,83.03,83.05,38636.0,79.9608,79.9704,79.9512,79.9704,38636.0
2024-08-28 10:40:00,83.05,83.07,83.04,83.06,45309.0,79.9704,79.9897,79.9608,79.9801,45309.0
2024-08-28 10:50:00,83.06,83.08,83.05,83.08,143134.0,79.9801,79.9993,79.9704,79.9993,143134.0
2024-08-28 11:00:00,83.08,83.09,83.04,83.05,153598.0,79.9993,80.009,79.9608,79.9704,153598.0
2024-08-28 11:10:00,83.05,83.07,83.04,83.06,79461.0,79.9704,79.9897,79.9608,79.9801,79461.0
2024-08-28 11:20:00,83.07,83.1,83.06,83.09,44347.0,79.9897,80.0186,79.9801,80.009,44347.0
2024-08-28 11:30:00,83.08,83.09,83.05,83.06,32711.0,79.9993,80.009,79.9704,79.9801,32711.0
2024-08-28 11:40:00,83.06,83.07,83.04,83.05,78527.0,79.9801,79.9897,79.9608,79.9704,78527.0
2024-08-28 11:50:00,83.05,83.07,83.03,83.05,45233.0,79.9704,79.9897,79.9512,79.9704,45233.0
2024-08-28 12:00:00,83.05,83.05,83.02,83.04,92194.0,79.9704,79.9704,79.9416,79.9608,92194.0
2024-08-28 12:10:00,83.04,83.06,83.04,83.05,104306.0,79.9608,79.9801,79.9608,79.9704,104306.0
2024-08-28 12:20:00,83.05,83.05,83.01,83.01,66053.0,79.9704,79.9704,79.9319,79.9319,66053.0
2024-08-28 12:30:00,83.01,83.03,83.01,83.02,53494.0,79.9319,79.9512,79.9319,79.9416,53494.0
2024-08-28 12:40:00,83.02,83.02,83.0,83.0,88957.0,79.9416,79.9416,79.9223,79.9223,88957.0
2024-08-28 12:50:00,83.01,83.02,82.99,83.0,59682.0,79.9319,79.9416,79.9127,79.9223,59682.0
2024-08-28 13:00:00,83.0,83.01,82.98,82.98,77368.0,79.9223,79.9319,79.903,79.903,77368.0
2024-08-28 13:10:00,82.98,82.99,82.95,82.97,734726.0,79.903,79.9127,79.8741,79.8934,734726.0
2024-08-28 13:20:00,82.98,83.0,82.97,83.0,42425.0,79.903,79.9223,79.8934,79.9223,42425.0
2024-08-28 13:30:00,83.0,83.0,82.98,82.98,24806.0,79.9223,79.9223,79.903,79.903,24806.0
2024-08-28 13:40:00,82.98,82.99,82.97,82.98,58777.0,79.903,79.9127,79.8934,79.903,58777.0
2024-08-28 13:50:00,82.98,82.98,82.96,82.98,141208.0,79.903,79.903,79.8838,79.903,141208.0
2024-08-28 14:00:00,82.98,82.99,82.95,82.97,94734.0,79.903,79.9127,79.8741,79.8934,94734.0
2024-08-28 14:10:00,82.96,82.97,82.94,82.97,88641.0,79.8838,79.8934,79.8645,79.8934,88641.0
2024-08-28 14:20:00,82.97,82.97,82.94,82.94,36490.0,79.8934,79.8934,79.8645,79.8645,36490.0
2024-08-28 14:30:00,82.95,82.96,82.94,82.95,34602.0,79.8741,79.8838,79.8645,79.8741,34602.0
2024-08-28 14:40:00,82.95,82.97,82.95,82.95,93436.0,79.8741,79.8934,79.8741,79.8741,93436.0
2024-08-28 14:50:00,82.95,82.98,82.95,82.98,64350.0,79.8741,79.903,79.8741,79.903,64350.0
2024-08-28 15:00:00,82.98,82.98,82.95,82.95,58386.0,79.903,79.903,79.8741,79.8741,58386.0
2024-08-28 15:10:00,82.95,82.96,82.93,82.95,37882.0,79.8741,79.8838,79.8549,79.8741,37882.0
2024-08-28 15:20:00,82.94,82.97,82.94,82.97,47811.0,79.8645,79.8934,79.8645,79.8934,47811.0
2024-08-28 15:30:00,82.97,82.97,82.94,82.95,814467.0,79.8934,79.8934,79.8645,79.8741,814467.0
2024-08-28 15:40:00,82.95,82.97,82.94,82.97,138114.0,79.8741,79.8934,79.8645,79.8934,138114.0
2024-08-28 15:50:00,82.97,82.98,82.94,82.97,153800.0,79.8934,79.903,79.8645,79.8934,153800.0
2024-08-29 09:30:00,82.9,82.9,82.82,82.86,121004.0,79.826,79.826,79.749,79.7875,121004.0
2024-08-29 09:40:00,82.86,82.88,82.82,82.85,261821.0,79.7875,79.8067,79.749,79.7779,261821.0
2024-08-29 09:50:00,82.84,82.9,82.84,82.88,49908.0,79.7682,79.826,79.7682,79.8067,49908.0
2024-08-29 10:00:00,82.88,82.92,82.88,82.91,174917.0,79.8067,79.8453,79.8067,79.8356,174917.0
2024-08-29 10:10:00,82.92,82.92,82.86,82.87,62357.0,79.8453,79.8453,79.7875,79.7971,62357.0
2024-08-29 10:20:00,82.87,82.89,82.85,82.87,47226.0,79.7971,79.8164,79.7779,79.7971,47226.0
2024-08-29 10:30:00,82.88,82.88,82.83,82.84,51182.0,79.8067,79.8067,79.7586,79.7682,51182.0
2024-08-29 10:40:00,82.83,82.84,82.79,82.84,52492.0,79.7586,79.7682,79.7201,79.7682,52492.0
2024-08-29 10:50:00,82.84,82.86,82.82,82.83,54014.0,79.7682,79.7875,79.749,79.7586,54014.0
2024-08-29 11:00:00,82.84,82.89,82.83,82.89,505960.0,79.7682,79.8164,79.7586,79.8164,505960.0
2024-08-29 11:10:00,82.88,82.89,82.85,82.87,369240.0,79.8067,79.8164,79.7779,79.7971,369240.0
2024-08-29 11:20:00,82.87,82.87,82.84,82.84,38839.0,79.7971,79.7971,79.7682,79.7682,38839.0
2024-08-29 11:30:00,82.84,82.89,82.84,82.88,113696.0,79.7682,79.8164,79.7682,79.8067,113696.0
2024-08-29 11:40:00,82.88,82.9,82.88,82.9,71052.0,79.8067,79.826,79.8067,79.826,71052.0
2024-08-29 11:50:00,82.89,82.91,82.89,82.91,37089.0,79.8164,79.8356,79.8164,79.8356,37089.0
2024-08-29 12:00:00,82.91,82.92,82.9,82.92,53257.0,79.8356,79.8453,79.826,79.8453,53257.0
2024-08-29 12:10:00,82.92,82.93,82.9,82.91,98766.0,79.8453,79.8549,79.826,79.8356,98766.0
2024-08-29 12:20:00,82.91,82.93,82.91,82.93,39016.0,79.8356,79.8549,79.8356,79.8549,39016.0
2024-08-29 12:30:00,82.92,82.93,82.91,82.93,38960.0,79.8453,79.8549,79.8356,79.8549,38960.0
2024-08-29 12:40:00,82.93,82.94,82.92,82.94,44091.0,79.8549,79.8645,79.8453,79.8645,44091.0
2024-08-29 12:50:00,82.93,82.95,82.93,82.95,27624.0,79.8549,79.8741,79.8549,79.8741,27624.0
2024-08-29 13:00:00,82.95,82.95,82.91,82.92,123239.0,79.8741,79.8741,79.8356,79.8453,123239.0
2024-08-29 13:10:00,82.92,82.93,82.9,82.91,31813.0,79.8453,79.8549,79.826,79.8356,31813.0
2024-08-29 13:20:00,82.91,82.93,82.9,82.91,55805.0,79.8356,79.8549,79.826,79.8356,55805.0
2024-08-29 13:30:00,82.91,82.93,82.9,82.92,46726.0,79.8356,79.8549,79.826,79.8453,46726.0
2024-08-29 13:40:00,82.92,82.93,82.9,82.92,59598.0,79.8453,79.8549,79.826,79.8453,59598.0
2024-08-29 13:50:00,82.93,82.96,82.92,82.95,39055.0,79.8549,79.8838,79.8453,79.8741,39055.0
2024-08-29 14:00:00,82.96,82.96,82.93,82.94,66580.0,79.8838,79.8838,79.8549,79.8645,66580.0
2024-08-29 14:10:00,82.94,82.95,82.92,82.95,53000.0,79.8645,79.8741,79.8453,79.8741,53000.0
2024-08-29 14:20:00,82.95,82.95,82.91,82.92,70693.0,79.8741,79.8741,79.8356,79.8453,70693.0
2024-08-29 14:30:00,82.92,82.93,82.88,82.9,235177.0,79.8453,79.8549,79.8067,79.826,235177.0
2024-08-29 14:40:00,82.89,82.9,82.87,82.9,45923.0,79.8164,79.826,79.7971,79.826,45923.0
2024-08-29 14:50:00,82.9,82.91,82.89,82.91,64029.0,79.826,79.8356,79.8164,79.8356,64029.0
2024-08-29 15:00:00,82.91,82.91,82.88,82.91,57169.0,79.8356,79.8356,79.8067,79.8356,57169.0
2024-08-29 15:10:00,82.91,82.91,82.88,82.9,1000015.0,79.8356,79.8356,79.8067,79.826,1000015.0
2024-08-29 15:20:00,82.9,82.91,82.89,82.9,53711.0,79.826,79.8356,79.8164,79.826,53711.0
2024-08-29 15:30:00,82.91,82.92,82.89,82.92,101540.0,79.8356,79.8453,79.8164,79.8453,101540.0
2024-08-29 15:40:00,82.92,82.92,82.9,82.9,42792.0,79.8453,79.8453,79.826,79.826,42792.0
2024-08-29 15:50:00,82.91,82.91,82.86,82.89,130498.0,79.8356,79.8356,79.7875,79.8164,130498.0
2024-08-30 09:30:00,82.92,82.97,82.9,82.95,81826.0,79.8453,79.8934,79.826,79.8741,81826.0
2024-08-30 09:40:00,82.94,82.94,82.89,82.91,79016.0,79.8645,79.8645,79.8164,79.8356,79016.0
2024-08-30 09:50:00,82.92,82.94,82.9,82.93,68355.0,79.8453,79.8645,79.826,79.8549,68355.0
2024-08-30 10:00:00,82.92,82.97,82.92,82.97,73822.0,79.8453,79.8934,79.8453,79.8934,73822.0
2024-08-30 10:10:00,82.97,83.01,82.96,82.98,40676.0,79.8934,79.9319,79.8838,79.903,40676.0
2024-08-30 10:20:00,82.98,82.98,82.93,82.94,64460.0,79.903,79.903,79.8549,79.8645,64460.0
2024-08-30 10:30:00,82.94,82.95,82.9,82.92,250499.0,79.8645,79.8741,79.826,79.8453,250499.0
2024-08-30 10:40:00,82.92,82.96,82.91,82.94,86293.0,79.8453,79.8838,79.8356,79.8645,86293.0
2024-08-30 10:50:00,82.94,82.95,82.91,82.92,75245.0,79.8645,79.8741,79.8356,79.8453,75245.0
2024-08-30 11:00:00,82.92,82.94,82.9,82.92,315637.0,79.8453,79.8645,79.826,79.8453,315637.0
2024-08-30 11:10:00,82.92,82.95,82.91,82.95,69754.0,79.8453,79.8741,79.8356,79.8741,69754.0
2024-08-30 11:20:00,82.95,82.98,82.92,82.94,49454.0,79.8741,79.903,79.8453,79.8645,49454.0
2024-08-30 11:30:00,82.94,82.94,82.9,82.93,35257.0,79.8645,79.8645,79.826,79.8549,35257.0
2024-08-30 11:40:00,82.92,82.94,82.91,82.91,233840.0,79.8453,79.8645,79.8356,79.8356,233840.0
2024-08-30 11:50:00,82.92,82.93,82.88,82.89,58156.0,79.8453,79.8549,79.8067,79.8164,58156.0
2024-08-30 12:00:00,82.89,82.9,82.88,82.89,44256.0,79.8164,79.826,79.8067,79.8164,44256.0
2024-08-30 12:10:00,82.89,82.89,82.8,82.81,78080.0,79.8164,79.8164,79.7297,79.7393,78080.0
2024-08-30 12:20:00,82.82,82.82,82.76,82.77,65558.0,79.749,79.749,79.6912,79.7008,65558.0
2024-08-30 12:30:00,82.77,82.78,82.73,82.74,46791.0,79.7008,79.7105,79.6623,79.6719,46791.0
2024-08-30 12:40:00,82.75,82.76,82.73,82.76,56574.0,79.6816,79.6912,79.6623,79.6912,56574.0
2024-08-30 12:50:00,82.75,82.76,82.72,82.75,33603.0,79.6816,79.6912,79.6527,79.6816,33603.0
2024-08-30 13:00:00,82.75,82.77,82.73,82.76,36877.0,79.6816,79.7008,79.6623,79.6912,36877.0
2024-08-30 13:10:00,82.76,82.8,82.75,82.78,63385.0,79.6912,79.7297,79.6816,79.7105,63385.0
2024-08-30 13:20:00,82.78,82.79,82.73,82.74,44489.0,79.7105,79.7201,79.6623,79.6719,44489.0
2024-08-30 13:30:00,82.73,82.77,82.73,82.75,37677.0,79.6623,79.7008,79.6623,79.6816,37677.0
2024-08-30 13:40:00,82.76,82.78,82.74,82.78,45230.0,79.6912,79.7105,79.6719,79.7105,45230.0
2024-08-30 13:50:00,82.77,82.79,82.76,82.78,42456.0,79.7008,79.7201,79.6912,79.7105,42456.0
2024-08-30 14:00:00,82.79,82.8,82.77,82.79,107810.0,79.7201,79.7297,79.7008,79.7201,107810.0
2024-08-30 14:10:00,82.79,82.81,82.77,82.81,73193.0,79.7201,79.7393,79.7008,79.7393,73193.0
2024-08-30 14:20:00,82.81,82.82,82.8,82.82,39887.0,79.7393,79.749,79.7297,79.749,39887.0
2024-08-30 14:30:00,82.81,82.82,82.79,82.82,85852.0,79.7393,79.749,79.7201,79.749,85852.0
2024-08-30 14:40:00,82.82,82.82,82.81,82.82,31755.0,79.749,79.749,79.7393,79.749,31755.0
2024-08-30 14:50:00,82.82,82.82,82.76,82.79,413717.0,79.749,79.749,79.6912,79.7201,413717.0
2024-08-30 15:00:00,82.78,82.79,82.74,82.75,56429.0,79.7105,79.7201,79.6719,79.6816,56429.0
2024-08-30 15:10:00,82.75,82.77,82.74,82.75,157564.0,79.6816,79.7008,79.6719,79.6816,157564.0
2024-08-30 15:20:00,82.76,82.77,82.75,82.75,49528.0,79.6912,79.7008,79.6816,79.6816,49528.0
2024-08-30 15:30:00,82.76,82.78,82.74,82.78,40336.0,79.6912,79.7105,79.6719,79.7105,40336.0
2024-08-30 15:40:00,82.77,82.78,82.74,82.75,363448.0,79.7008,79.7105,79.6719,79.6816,363448.0
2024-08-30 15:50:00,82.75,82.78,82.72,82.76,250986.0,79.6816,79.7105,79.6527,79.6912,250986.0
2024-09-03 09:30:00,82.81,82.81,82.62,82.67,104437.0,80.0297,80.0297,79.846,79.8944,104437.0
2024-09-03 09:40:00,82.67,82.72,82.65,82.7,39710.0,79.8944,79.9427,79.875,79.9234,39710.0
2024-09-03 09:50:00,82.7,82.76,82.7,82.73,68611.0,79.9234,79.9813,79.9234,79.9524,68611.0
2024-09-03 10:00:00,82.74,82.84,82.67,82.75,214823.0,79.962,80.0587,79.8944,79.9717,214823.0
2024-09-03 10:10:00,82.76,82.8,82.71,82.73,117708.0,79.9813,80.02,79.933,79.9524,117708.0
2024-09-03 10:20:00,82.73,82.75,82.7,82.73,73680.0,79.9524,79.9717,79.9234,79.9524,73680.0
2024-09-03 10:30:00,82.73,82.78,82.71,82.78,68604.0,79.9524,80.0007,79.933,80.0007,68604.0
2024-09-03 10:40:00,82.78,82.78,82.72,82.75,50445.0,80.0007,80.0007,79.9427,79.9717,50445.0
2024-09-03 10:50:00,82.74,82.74,82.69,82.72,86295.0,79.962,79.962,79.9137,79.9427,86295.0
2024-09-03 11:00:00,82.71,82.73,82.68,82.68,52673.0,79.933,79.9524,79.904,79.904,52673.0
2024-09-03 11:10:00,82.67,82.69,82.62,82.63,89665.0,79.8944,79.9137,79.846,79.8557,89665.0
2024-09-03 11:20:00,82.63,82.65,82.63,82.65,24711.0,79.8557,79.875,79.8557,79.875,24711.0
2024-09-03 11:30:00,82.65,82.66,82.62,82.63,68004.0,79.875,79.8847,79.846,79.8557,68004.0
2024-09-03 11:40:00,82.63,82.63,82.6,82.6,52302.0,79.8557,79.8557,79.8267,79.8267,52302.0
2024-09-03 11:50:00,82.61,82.63,82.6,82.62,34825.0,79.8364,79.8557,79.8267,79.846,34825.0
2024-09-03 12:00:00,82.62,82.63,82.58,82.62,78794.0,79.846,79.8557,79.8074,79.846,78794.0
2024-09-03 12:10:00,82.61,82.66,82.61,82.65,69650.0,79.8364,79.8847,79.8364,79.875,69650.0
2024-09-03 12:20:00,82.65,82.66,82.61,82.63,46463.0,79.875,79.8847,79.8364,79.8557,46463.0
2024-09-03 12:30:00,82.63,82.63,82.58,82.59,86233.0,79.8557,79.8557,79.8074,79.8171,86233.0
2024-09-03 12:40:00,82.58,82.59,82.57,82.59,60250.0,79.8074,79.8171,79.7977,79.8171,60250.0
2024-09-03 12:50:00,82.59,82.59,82.56,82.58,56812.0,79.8171,79.8171,79.7881,79.8074,56812.0
2024-09-03 13:00:00,82.58,82.6,82.56,82.59,102497.0,79.8074,79.8267,79.7881,79.8171,102497.0
2024-09-03 13:10:00,82.59,82.62,82.57,82.61,52238.0,79.8171,79.846,79.7977,79.8364,52238.0
2024-09-03 13:20:00,82.62,82.64,82.6,82.61,84033.0,79.846,79.8654,79.8267,79.8364,84033.0
2024-09-03 13:30:00,82.61,82.61,82.58,82.59,121246.0,79.8364,79.8364,79.8074,79.8171,121246.0
2024-09-03 13:40:00,82.59,82.6,82.58,82.59,273210.0,79.8171,79.8267,79.8074,79.8171,273210.0
2024-09-03 13:50:00,82.59,82.6,82.55,82.56,36767.0,79.8171,79.8267,79.7784,79.7881,36767.0
2024-09-03 14:00:00,82.56,82.58,82.55,82.58,94021.0,79.7881,79.8074,79.7784,79.8074,94021.0
2024-09-03 14:10:00,82.58,82.59,82.57,82.59,612859.0,79.8074,79.8171,79.7977,79.8171,612859.0
2024-09-03 14:20:00,82.59,82.59,82.56,82.57,131912.0,79.8171,79.8171,79.7881,79.7977,131912.0
2024-09-03 14:30:00,82.57,82.58,82.55,82.56,184972.0,79.7977,79.8074,79.7784,79.7881,184972.0
2024-09-03 14:40:00,82.57,82.59,82.53,82.56,84746.0,79.7977,79.8171,79.7591,79.7881,84746.0
2024-09-03 14:50:00,82.56,82.59,82.55,82.59,85497.0,79.7881,79.8171,79.7784,79.8171,85497.0
2024-09-03 15:00:00,82.59,82.61,82.57,82.59,80621.0,79.8171,79.8364,79.7977,79.8171,80621.0
2024-09-03 15:10:00,82.59,82.63,82.59,82.62,110963.0,79.8171,79.8557,79.8171,79.846,110963.0
2024-09-03 15:20:00,82.62,82.64,82.59,82.59,1651474.0,79.846,79.8654,79.8171,79.8171,1651474.0
2024-09-03 15:30:00,82.59,82.61,82.58,82.6,184147.0,79.8171,79.8364,79.8074,79.8267,184147.0
2024-09-03 15:40:00,82.6,82.63,82.59,82.63,127915.0,79.8267,79.8557,79.8171,79.8557,127915.0
2024-09-03 15:50:00,82.63,82.69,82.62,82.67,694872.0,79.8557,79.9137,79.846,79.8944,694872.0
2024-09-04 09:30:00,82.82,82.82,82.69,82.79,147786.0,80.0393,80.0393,79.9137,80.0103,147786.0
2024-09-04 09:40:00,82.79,82.83,82.77,82.81,60043.0,80.0103,80.049,79.991,80.0297,60043.0
2024-09-04 09:50:00,82.81,82.82,82.77,82.81,180548.0,80.0297,80.0393,79.991,80.0297,180548.0
2024-09-04 10:00:00,82.82,83.03,82.82,82.95,287156.0,80.0393,80.2423,80.0393,80.165,287156.0
2024-09-04 10:10:00,82.95,82.98,82.92,82.92,186913.0,80.165,80.194,80.136,80.136,186913.0
2024-09-04 10:20:00,82.92,82.99,82.91,82.95,111283.0,80.136,80.2036,80.1263,80.165,111283.0
2024-09-04 10:30:00,82.96,83.01,82.95,83.0,218282.0,80.1746,80.223,80.165,80.2133,218282.0
2024-09-04 10:40:00,83.0,83.02,82.97,83.0,118036.0,80.2133,80.2326,80.1843,80.2133,118036.0
2024-09-04 10:50:00,83.0,83.0,82.97,82.99,102954.0,80.2133,80.2133,80.1843,80.2036,102954.0
2024-09-04 11:00:00,82.98,82.99,82.95,82.96,69513.0,80.194,80.2036,80.165,80.1746,69513.0
2024-09-04 11:10:00,82.95,82.99,82.93,82.98,147212.0,80.165,80.2036,80.1456,80.194,147212.0
2024-09-04 11:20:00,83.0,83.0,82.93,82.93,44117.0,80.2133,80.2133,80.1456,80.1456,44117.0
2024-09-04 11:30:00,82.94,82.94,82.92,82.94,49551.0,80.1553,80.1553,80.136,80.1553,49551.0
2024-09-04 11:40:00,82.95,82.95,82.92,82.92,106063.0,80.165,80.165,80.136,80.136,106063.0
2024-09-04 11:50:00,82.93,82.95,82.92,82.94,34518.0,80.1456,80.165,80.136,80.1553,34518.0
2024-09-04 12:00:00,82.94,82.96,82.93,82.96,202187.0,80.1553,80.1746,80.1456,80.1746,202187.0
2024-09-04 12:10:00,82.95,82.98,82.95,82.97,58728.0,80.165,80.194,80.165,80.1843,58728.0
2024-09-04 12:20:00,82.96,82.97,82.94,82.97,31052.0,80.1746,80.1843,80.1553,80.1843,31052.0
2024-09-04 12:30:00,82.97,82.99,82.96,82.98,54624.0,80.1843,80.2036,80.1746,80.194,54624.0
2024-09-04 12:40:00,82.98,83.0,82.98,82.98,90147.0,80.194,80.2133,80.194,80.194,90147.0
2024-09-04 12:50:00,82.98,83.0,82.97,82.98,56212.0,80.194,80.2133,80.1843,80.194,56212.0
2024-09-04 13:00:00,83.0,83.0,82.98,82.99,72397.0,80.2133,80.2133,80.194,80.2036,72397.0
2024-09-04 13:10:00,83.0,83.0,82.96,82.98,162871.0,80.2133,80.2133,80.1746,80.194,162871.0
2024-09-04 13:20:00,82.98,82.98,82.95,82.98,53027.0,80.194,80.194,80.165,80.194,53027.0
2024-09-04 13:30:00,82.98,83.0,82.97,82.98,38768.0,80.194,80.2133,80.1843,80.194,38768.0
2024-09-04 13:40:00,82.98,83.01,82.98,83.0,35619.0,80.194,80.223,80.194,80.2133,35619.0
2024-09-04 13:50:00,83.0,83.0,82.98,83.0,84460.0,80.2133,80.2133,80.194,80.2133,84460.0
2024-09-04 14:00:00,82.99,83.02,82.98,83.02,120515.0,80.2036,80.2326,80.194,80.2326,120515.0
2024-09-04 14:10:00,83.02,83.06,83.01,83.05,61732.0,80.2326,80.2713,80.223,80.2616,61732.0
2024-09-04 14:20:00,83.05,83.06,83.02,83.03,61499.0,80.2616,80.2713,80.2326,80.2423,61499.0
2024-09-04 14:30:00,83.03,83.04,82.99,83.01,131116.0,80.2423,80.2519,80.2036,80.223,131116.0
2024-09-04 14:40:00,83.01,83.01,82.97,82.98,193272.0,80.223,80.223,80.1843,80.194,193272.0
2024-09-04 14:50:00,82.98,83.02,82.98,83.01,76144.0,80.194,80.2326,80.194,80.223,76144.0
2024-09-04 15:00:00,83.01,83.04,83.0,83.02,110205.0,80.223,80.2519,80.2133,80.2326,110205.0
2024-09-04 15:10:00,83.02,83.05,83.01,83.05,421930.0,80.2326,80.2616,80.223,80.2616,421930.0
2024-09-04 15:20:00,83.05,83.06,83.04,83.06,210710.0,80.2616,80.2713,80.2519,80.2713,210710.0
2024-09-04 15:30:00,83.06,83.06,83.03,83.04,231088.0,80.2713,80.2713,80.2423,80.2519,231088.0
2024-09-04 15:40:00,83.04,83.07,83.03,83.06,169330.0,80.2519,80.2809,80.2423,80.2713,169330.0
2024-09-04 15:50:00,83.07,83.08,83.03,83.05,383639.0,80.2809,80.2906,80.2423,80.2616,383639.0
2024-09-05 09:30:00,83.24,83.27,83.19,83.22,394794.0,80.4452,80.4742,80.3969,80.4259,394794.0
2024-09-05 09:40:00,83.22,83.23,83.18,83.19,351734.0,80.4259,80.4356,80.3872,80.3969,351734.0
2024-09-05 09:50:00,83.18,83.26,83.18,83.25,278427.0,80.3872,80.4646,80.3872,80.4549,278427.0
2024-09-05 10:00:00,83.22,83.24,83.12,83.16,446611.0,80.4259,80.4452,80.3293,80.3679,446611.0
2024-09-05 10:10:00,83.15,83.18,83.14,83.15,299432.0,80.3583,80.3872,80.3486,80.3583,299432.0
2024-09-05 10:20:00,83.16,83.16,83.08,83.11,260200.0,80.3679,80.3679,80.2906,80.3196,260200.0
2024-09-05 10:30:00,83.11,83.13,83.05,83.06,220767.0,80.3196,80.3389,80.2616,80.2713,220767.0
2024-09-05 10:40:00,83.06,83.07,82.99,83.03,202127.0,80.2713,80.2809,80.2036,80.2423,202127.0
2024-09-05 10:50:00,83.03,83.06,82.99,83.0,297336.0,80.2423,80.2713,80.2036,80.2133,297336.0
2024-09-05 11:00:00,83.0,83.0,82.97,82.98,428331.0,80.2133,80.2133,80.1843,80.194,428331.0
2024-09-05 11:10:00,82.98,83.04,82.98,83.03,319505.0,80.194,80.2519,80.194,80.2423,319505.0
2024-09-05 11:20:00,83.03,83.03,83.0,83.0,324935.0,80.2423,80.2423,80.2133,80.2133,324935.0
2024-09-05 11:30:00,83.01,83.05,83.0,83.04,308581.0,80.223,80.2616,80.2133,80.2519,308581.0
2024-09-05 11:40:00,83.04,83.06,83.01,83.02,287874.0,80.2519,80.2713,80.223,80.2326,287874.0
2024-09-05 11:50:00,83.02,83.05,83.01,83.03,268119.0,80.2326,80.2616,80.223,80.2423,268119.0
2024-09-05 12:00:00,83.03,83.05,83.01,83.05,338448.0,80.2423,80.2616,80.223,80.2616,338448.0
2024-09-05 12:10:00,83.05,83.08,83.04,83.08,178127.0,80.2616,80.2906,80.2519,80.2906,178127.0
2024-09-05 12:20:00,83.08,83.1,83.06,83.09,151437.0,80.2906,80.3099,80.2713,80.3003,151437.0
2024-09-05 12:30:00,83.09,83.12,83.06,83.12,223328.0,80.3003,80.3293,80.2713,80.3293,223328.0
2024-09-05 12:40:00,83.12,83.12,83.08,83.09,203737.0,80.3293,80.3293,80.2906,80.3003,203737.0
2024-09-05 12:50:00,83.09,83.16,83.09,83.15,258271.0,80.3003,80.3679,80.3003,80.3583,258271.0
2024-09-05 13:00:00,83.16,83.19,83.14,83.19,277941.0,80.3679,80.3969,80.3486,80.3969,277941.0
2024-09-05 13:10:00,83.19,83.2,83.17,83.2,257707.0,80.3969,80.4066,80.3776,80.4066,257707.0
2024-09-05 13:20:00,83.2,83.2,83.18,83.19,178944.0,80.4066,80.4066,80.3872,80.3969,178944.0
2024-09-05 13:30:00,83.19,83.23,83.18,83.22,151125.0,80.3969,80.4356,80.3872,80.4259,151125.0
2024-09-05 13:40:00,83.22,83.24,83.21,83.22,133855.0,80.4259,80.4452,80.4162,80.4259,133855.0
2024-09-05 13:50:00,83.22,83.26,83.21,83.26,182451.0,80.4259,80.4646,80.4162,80.4646,182451.0
2024-09-05 14:00:00,83.25,83.29,83.24,83.29,164201.0,80.4549,80.4936,80.4452,80.4936,164201.0
2024-09-05 14:10:00,83.29,83.3,83.26,83.27,355209.0,80.4936,80.5032,80.4646,80.4742,355209.0
2024-09-05 14:20:00,83.27,83.3,83.26,83.29,332467.0,80.4742,80.5032,80.4646,80.4936,332467.0
2024-09-05 14:30:00,83.29,83.29,83.26,83.27,289410.0,80.4936,80.4936,80.4646,80.4742,289410.0
2024-09-05 14:40:00,83.27,83.28,83.23,83.23,301699.0,80.4742,80.4839,80.4356,80.4356,301699.0
2024-09-05 14:50:00,83.23,83.27,83.22,83.27,272785.0,80.4356,80.4742,80.4259,80.4742,272785.0
2024-09-05 15:00:00,83.27,83.3,83.26,83.27,422951.0,80.4742,80.5032,80.4646,80.4742,422951.0
2024-09-05 15:10:00,83.27,83.3,83.27,83.29,594923.0,80.4742,80.5032,80.4742,80.4936,594923.0
2024-09-05 15:20:00,83.29,83.29,83.27,83.28,266710.0,80.4936,80.4936,80.4742,80.4839,266710.0
2024-09-05 15:30:00,83.28,83.29,83.27,83.29,510242.0,80.4839,80.4936,80.4742,80.4936,510242.0
2024-09-05 15:40:00,83.29,83.32,83.28,83.31,610667.0,80.4936,80.5225,80.4839,80.5129,610667.0
2024-09-05 15:50:00,83.3,83.32,83.29,83.3,1025326.0,80.5032,80.5225,80.4936,80.5032,1025326.0
2024-09-06 09:30:00,83.53,83.55,83.27,83.27,209347.0,80.7255,80.7448,80.4742,80.4742,209347.0
2024-09-06 09:40:00,83.28,83.32,83.19,83.19,153897.0,80.4839,80.5225,80.3969,80.3969,153897.0
2024-09-06 09:50:00,83.19,83.24,83.17,83.23,59142.0,80.3969,80.4452,80.3776,80.4356,59142.0
2024-09-06 10:00:00,83.24,83.31,83.24,83.31,62885.0,80.4452,80.5129,80.4452,80.5129,62885.0
2024-09-06 10:10:00,83.31,83.39,83.3,83.39,79799.0,80.5129,80.5902,80.5032,80.5902,79799.0
2024-09-06 10:20:00,83.4,83.45,83.37,83.45,661135.0,80.5999,80.6482,80.5709,80.6482,661135.0
2024-09-06 10:30:00,83.45,83.51,83.42,83.5,100584.0,80.6482,80.7062,80.6192,80.6965,100584.0
2024-09-06 10:40:00,83.51,83.54,83.49,83.52,78926.0,80.7062,80.7352,80.6868,80.7158,78926.0
2024-09-06 10:50:00,83.53,83.55,83.5,83.54,77192.0,80.7255,80.7448,80.6965,80.7352,77192.0
2024-09-06 11:00:00,83.54,83.7,83.5,83.51,935147.0,80.7352,80.8898,80.6965,80.7062,935147.0
2024-09-06 11:10:00,83.51,83.62,83.51,83.6,163227.0,80.7062,80.8125,80.7062,80.7931,163227.0
2024-09-06 11:20:00,83.6,83.62,83.54,83.55,65744.0,80.7931,80.8125,80.7352,80.7448,65744.0
2024-09-06 11:30:00,83.55,83.55,83.48,83.49,73655.0,80.7448,80.7448,80.6772,80.6868,73655.0
2024-09-06 11:40:00,83.5,83.52,83.46,83.52,44599.0,80.6965,80.7158,80.6578,80.7158,44599.0
2024-09-06 11:50:00,83.53,83.53,83.48,83.51,52894.0,80.7255,80.7255,80.6772,80.7062,52894.0
2024-09-06 12:00:00,83.51,83.51,83.42,83.44,50956.0,80.7062,80.7062,80.6192,80.6385,50956.0
2024-09-06 12:10:00,83.45,83.46,83.36,83.36,49545.0,80.6482,80.6578,80.5612,80.5612,49545.0
2024-09-06 12:20:00,83.36,83.36,83.33,83.35,53917.0,80.5612,80.5612,80.5322,80.5515,53917.0
2024-09-06 12:30:00,83.35,83.36,83.29,83.34,192738.0,80.5515,80.5612,80.4936,80.5419,192738.0
2024-09-06 12:40:00,83.34,83.34,83.26,83.27,49893.0,80.5419,80.5419,80.4646,80.4742,49893.0
2024-09-06 12:50:00,83.27,83.3,83.26,83.29,45381.0,80.4742,80.5032,80.4646,80.4936,45381.0
2024-09-06 13:00:00,83.29,83.29,83.23,83.25,243783.0,80.4936,80.4936,80.4356,80.4549,243783.0
2024-09-06 13:10:00,83.25,83.33,83.24,83.31,68868.0,80.4549,80.5322,80.4452,80.5129,68868.0
2024-09-06 13:20:00,83.32,83.39,83.31,83.39,55396.0,80.5225,80.5902,80.5129,80.5902,55396.0
2024-09-06 13:30:00,83.39,83.42,83.36,83.4,70312.0,80.5902,80.6192,80.5612,80.5999,70312.0
2024-09-06 13:40:00,83.4,83.42,83.37,83.41,174446.0,80.5999,80.6192,80.5709,80.6095,174446.0
2024-09-06 13:50:00,83.41,83.41,83.32,83.34,117383.0,80.6095,80.6095,80.5225,80.5419,117383.0
2024-09-06 14:00:00,83.34,83.35,83.29,83.3,160528.0,80.5419,80.5515,80.4936,80.5032,160528.0
2024-09-06 14:10:00,83.3,83.35,83.29,83.34,81376.0,80.5032,80.5515,80.4936,80.5419,81376.0
2024-09-06 14:20:00,83.34,83.36,83.33,83.36,67464.0,80.5419,80.5612,80.5322,80.5612,67464.0
2024-09-06 14:30:00,83.36,83.38,83.34,83.34,73058.0,80.5612,80.5805,80.5419,80.5419,73058.0
2024-09-06 14:40:00,83.34,83.36,83.31,83.33,81357.0,80.5419,80.5612,80.5129,80.5322,81357.0
2024-09-06 14:50:00,83.33,83.37,83.31,83.35,288403.0,80.5322,80.5709,80.5129,80.5515,288403.0
2024-09-06 15:00:00,83.34,83.35,83.33,83.34,81327.0,80.5419,80.5515,80.5322,80.5419,81327.0
2024-09-06 15:10:00,83.34,83.35,83.32,83.33,84731.0,80.5419,80.5515,80.5225,80.5322,84731.0
2024-09-06 15:20:00,83.33,83.35,83.32,83.34,372286.0,80.5322,80.5515,80.5225,80.5419,372286.0
2024-09-06 15:30:00,83.34,83.35,83.32,83.34,879371.0,80.5419,80.5515,80.5225,80.5419,879371.0
2024-09-06 15:40:00,83.34,83.36,83.33,83.36,1169254.0,80.5419,80.5612,80.5322,80.5612,1169254.0
2024-09-06 15:50:00,83.36,83.39,83.35,83.37,652134.0,80.5612,80.5902,80.5515,80.5709,652134.0
2024-09-09 09:30:00,83.34,83.41,83.27,83.31,122840.0,80.5419,80.6095,80.4742,80.5129,122840.0
2024-09-09 09:40:00,83.31,83.37,83.31,83.33,84392.0,80.5129,80.5709,80.5129,80.5322,84392.0
2024-09-09 09:50:00,83.33,83.37,83.33,83.34,88241.0,80.5322,80.5709,80.5322,80.5419,88241.0
2024-09-09 10:00:00,83.34,83.35,83.3,83.33,45963.0,80.5419,80.5515,80.5032,80.5322,45963.0
2024-09-09 10:10:00,83.32,83.35,83.31,83.34,58444.0,80.5225,80.5515,80.5129,80.5419,58444.0
2024-09-09 10:20:00,83.34,83.39,83.34,83.38,868900.0,80.5419,80.5902,80.5419,80.5805,868900.0
2024-09-09 10:30:00,83.38,83.41,83.37,83.4,574345.0,80.5805,80.6095,80.5709,80.5999,574345.0
2024-09-09 10:40:00,83.39,83.41,83.37,83.41,48596.0,80.5902,80.6095,80.5709,80.6095,48596.0
2024-09-09 10:50:00,83.41,83.43,83.4,83.43,145313.0,80.6095,80.6289,80.5999,80.6289,145313.0
2024-09-09 11:00:00,83.43,83.44,83.41,83.42,114855.0,80.6289,80.6385,80.6095,80.6192,114855.0
2024-09-09 11:10:00,83.42,83.45,83.41,83.45,63640.0,80.6192,80.6482,80.6095,80.6482,63640.0
2024-09-09 11:20:00,83.45,83.45,83.42,83.44,191421.0,80.6482,80.6482,80.6192,80.6385,191421.0
2024-09-09 11:30:00,83.44,83.46,83.43,83.46,539961.0,80.6385,80.6578,80.6289,80.6578,539961.0
2024-09-09 11:40:00,83.46,83.47,83.44,83.45,305183.0,80.6578,80.6675,80.6385,80.6482,305183.0
2024-09-09 11:50:00,83.45,83.48,83.44,83.45,167294.0,80.6482,80.6772,80.6385,80.6482,167294.0
2024-09-09 12:00:00,83.46,83.48,83.44,83.45,114814.0,80.6578,80.6772,80.6385,80.6482,114814.0
2024-09-09 12:10:00,83.45,83.48,83.44,83.48,320924.0,80.6482,80.6772,80.6385,80.6772,320924.0
2024-09-09 12:20:00,83.48,83.49,83.44,83.47,220947.0,80.6772,80.6868,80.6385,80.6675,220947.0
2024-09-09 12:30:00,83.47,83.48,83.45,83.47,91819.0,80.6675,80.6772,80.6482,80.6675,91819.0
2024-09-09 12:40:00,83.48,83.51,83.47,83.51,106645.0,80.6772,80.7062,80.6675,80.7062,106645.0
2024-09-09 12:50:00,83.5,83.51,83.49,83.5,91294.0,80.6965,80.7062,80.6868,80.6965,91294.0
2024-09-09 13:00:00,83.5,83.5,83.48,83.48,59255.0,80.6965,80.6965,80.6772,80.6772,59255.0
2024-09-09 13:10:00,83.49,83.52,83.48,83.52,869901.0,80.6868,80.7158,80.6772,80.7158,869901.0
2024-09-09 13:20:00,83.52,83.53,83.51,83.52,81992.0,80.7158,80.7255,80.7062,80.7158,81992.0
2024-09-09 13:30:00,83.52,83.54,83.5,83.53,314004.0,80.7158,80.7352,80.6965,80.7255,314004.0
2024-09-09 13:40:00,83.53,83.53,83.5,83.51,219482.0,80.7255,80.7255,80.6965,80.7062,219482.0
2024-09-09 13:50:00,83.51,83.51,83.48,83.48,577637.0,80.7062,80.7062,80.6772,80.6772,577637.0
2024-09-09 14:00:00,83.48,83.5,83.48,83.5,204553.0,80.6772,80.6965,80.6772,80.6965,204553.0
2024-09-09 14:10:00,83.5,83.5,83.47,83.48,167677.0,80.6965,80.6965,80.6675,80.6772,167677.0
2024-09-09 14:20:00,83.48,83.49,83.48,83.48,51355.0,80.6772,80.6868,80.6772,80.6772,51355.0
2024-09-09 14:30:00,83.48,83.49,83.46,83.47,1303244.0,80.6772,80.6868,80.6578,80.6675,1303244.0
2024-09-09 14:40:00,83.47,83.49,83.46,83.48,1198019.0,80.6675,80.6868,80.6578,80.6772,1198019.0
2024-09-09 14:50:00,83.48,83.54,83.48,83.53,147019.0,80.6772,80.7352,80.6772,80.7255,147019.0
2024-09-09 15:00:00,83.53,83.55,83.51,83.54,483176.0,80.7255,80.7448,80.7062,80.7352,483176.0
2024-09-09 15:10:00,83.54,83.54,83.52,83.53,55511.0,80.7352,80.7352,80.7158,80.7255,55511.0
2024-09-09 15:20:00,83.53,83.54,83.51,83.54,1013616.0,80.7255,80.7352,80.7062,80.7352,1013616.0
2024-09-09 15:30:00,83.54,83.55,83.51,83.54,1809369.0,80.7352,80.7448,80.7062,80.7352,1809369.0
2024-09-09 15:40:00,83.54,83.55,83.51,83.52,228327.0,80.7352,80.7448,80.7062,80.7158,228327.0
2024-09-09 15:50:00,83.52,83.52,83.47,83.47,751703.0,80.7158,80.7158,80.6675,80.6675,751703.0
2024-09-10 09:30:00,83.49,83.54,83.48,83.53,133570.0,80.6868,80.7352,80.6772,80.7255,133570.0
2024-09-10 09:40:00,83.52,83.53,83.49,83.49,70591.0,80.7158,80.7255,80.6868,80.6868,70591.0
2024-09-10 09:50:00,83.5,83.5,83.47,83.48,118703.0,80.6965,80.6965,80.6675,80.6772,118703.0
2024-09-10 10:00:00,83.49,83.52,83.47,83.51,143676.0,80.6868,80.7158,80.6675,80.7062,143676.0
2024-09-10 10:10:00,83.51,83.56,83.5,83.56,966459.0,80.7062,80.7545,80.6965,80.7545,966459.0
2024-09-10 10:20:00,83.56,83.57,83.54,83.56,96844.0,80.7545,80.7642,80.7352,80.7545,96844.0
2024-09-10 10:30:00,83.56,83.58,83.54,83.56,294818.0,80.7545,80.7738,80.7352,80.7545,294818.0
2024-09-10 10:40:00,83.56,83.56,83.52,83.54,266608.0,80.7545,80.7545,80.7158,80.7352,266608.0
2024-09-10 10:50:00,83.54,83.57,83.53,83.55,530981.0,80.7352,80.7642,80.7255,80.7448,530981.0
2024-09-10 11:00:00,83.55,83.58,83.54,83.56,367410.0,80.7448,80.7738,80.7352,80.7545,367410.0
2024-09-10 11:10:00,83.56,83.61,83.56,83.59,184003.0,80.7545,80.8028,80.7545,80.7835,184003.0
2024-09-10 11:20:00,83.59,83.61,83.57,83.59,270497.0,80.7835,80.8028,80.7642,80.7835,270497.0
2024-09-10 11:30:00,83.59,83.6,83.58,83.59,419707.0,80.7835,80.7931,80.7738,80.7835,419707.0
2024-09-10 11:40:00,83.59,83.63,83.59,83.63,52370.0,80.7835,80.8221,80.7835,80.8221,52370.0
2024-09-10 11:50:00,83.62,83.65,83.61,83.64,111159.0,80.8125,80.8415,80.8028,80.8318,111159.0
2024-09-10 12:00:00,83.64,83.66,83.59,83.61,71508.0,80.8318,80.8511,80.7835,80.8028,71508.0
2024-09-10 12:10:00,83.61,83.62,83.57,83.58,69149.0,80.8028,80.8125,80.7642,80.7738,69149.0
2024-09-10 12:20:00,83.58,83.58,83.56,83.56,203176.0,80.7738,80.7738,80.7545,80.7545,203176.0
2024-09-10 12:30:00,83.56,83.57,83.52,83.53,91658.0,80.7545,80.7642,80.7158,80.7255,91658.0
2024-09-10 12:40:00,83.53,83.58,83.51,83.58,78211.0,80.7255,80.7738,80.7062,80.7738,78211.0
2024-09-10 12:50:00,83.58,83.59,83.53,83.54,285481.0,80.7738,80.7835,80.7255,80.7352,285481.0
2024-09-10 13:00:00,83.54,83.59,83.51,83.58,356278.0,80.7352,80.7835,80.7062,80.7738,356278.0
2024-09-10 13:10:00,83.57,83.57,83.53,83.54,492300.0,80.7642,80.7642,80.7255,80.7352,492300.0
2024-09-10 13:20:00,83.55,83.57,83.54,83.56,325839.0,80.7448,80.7642,80.7352,80.7545,325839.0
2024-09-10 13:30:00,83.56,83.58,83.55,83.58,72618.0,80.7545,80.7738,80.7448,80.7738,72618.0
2024-09-10 13:40:00,83.58,83.6,83.56,83.59,106060.0,80.7738,80.7931,80.7545,80.7835,106060.0
2024-09-10 13:50:00,83.59,83.63,83.58,83.62,120120.0,80.7835,80.8221,80.7738,80.8125,120120.0
2024-09-10 14:00:00,83.62,83.62,83.58,83.61,453077.0,80.8125,80.8125,80.7738,80.8028,453077.0
2024-09-10 14:10:00,83.61,83.65,83.6,83.65,128929.0,80.8028,80.8415,80.7931,80.8415,128929.0
2024-09-10 14:20:00,83.65,83.66,83.63,83.64,212908.0,80.8415,80.8511,80.8221,80.8318,212908.0
2024-09-10 14:30:00,83.64,83.65,83.63,83.65,193818.0,80.8318,80.8415,80.8221,80.8415,193818.0
2024-09-10 14:40:00,83.65,83.67,83.64,83.65,159199.0,80.8415,80.8608,80.8318,80.8415,159199.0
2024-09-10 14:50:00,83.65,83.65,83.62,83.64,228057.0,80.8415,80.8415,80.8125,80.8318,228057.0
2024-09-10 15:00:00,83.64,83.64,83.63,83.64,247428.0,80.8318,80.8318,80.8221,80.8318,247428.0
2024-09-10 15:10:00,83.64,83.64,83.61,83.63,318443.0,80.8318,80.8318,80.8028,80.8221,318443.0
2024-09-10 15:20:00,83.62,83.68,83.62,83.67,256094.0,80.8125,80.8705,80.8125,80.8608,256094.0
2024-09-10 15:30:00,83.67,83.67,83.65,83.67,187739.0,80.8608,80.8608,80.8415,80.8608,187739.0
2024-09-10 15:40:00,83.67,83.69,83.66,83.67,249895.0,80.8608,80.8801,80.8511,80.8608,249895.0
2024-09-10 15:50:00,83.67,83.69,83.67,83.67,250533.0,80.8608,80.8801,80.8608,80.8608,250533.0
2024-09-11 09:30:00,83.63,83.63,83.45,83.55,114020.0,80.8221,80.8221,80.6482,80.7448,114020.0
2024-09-11 09:40:00,83.56,83.65,83.56,83.65,84632.0,80.7545,80.8415,80.7545,80.8415,84632.0
2024-09-11 09:50:00,83.65,83.67,83.63,83.66,148605.0,80.8415,80.8608,80.8221,80.8511,148605.0
2024-09-11 10:00:00,83.65,83.68,83.61,83.66,93762.0,80.8415,80.8705,80.8028,80.8511,93762.0
2024-09-11 10:10:00,83.65,83.76,83.65,83.76,68819.0,80.8415,80.9478,80.8415,80.9478,68819.0
2024-09-11 10:20:00,83.77,83.78,83.69,83.7,82884.0,80.9574,80.9671,80.8801,80.8898,82884.0
2024-09-11 10:30:00,83.71,83.77,83.71,83.76,134153.0,80.8995,80.9574,80.8995,80.9478,134153.0
2024-09-11 10:40:00,83.77,83.79,83.74,83.77,161390.0,80.9574,80.9768,80.9284,80.9574,161390.0
2024-09-11 10:50:00,83.78,83.79,83.74,83.75,85328.0,80.9671,80.9768,80.9284,80.9381,85328.0
2024-09-11 11:00:00,83.75,83.77,83.71,83.73,140565.0,80.9381,80.9574,80.8995,80.9188,140565.0
2024-09-11 11:10:00,83.73,83.73,83.68,83.69,64042.0,80.9188,80.9188,80.8705,80.8801,64042.0
2024-09-11 11:20:00,83.69,83.71,83.67,83.7,52300.0,80.8801,80.8995,80.8608,80.8898,52300.0
2024-09-11 11:30:00,83.7,83.72,83.67,83.67,31530.0,80.8898,80.9091,80.8608,80.8608,31530.0
2024-09-11 11:40:00,83.67,83.67,83.63,83.64,40564.0,80.8608,80.8608,80.8221,80.8318,40564.0
2024-09-11 11:50:00,83.64,83.65,83.61,83.62,61528.0,80.8318,80.8415,80.8028,80.8125,61528.0
2024-09-11 12:00:00,83.62,83.62,83.59,83.61,56635.0,80.8125,80.8125,80.7835,80.8028,56635.0
2024-09-11 12:10:00,83.6,83.61,83.57,83.59,205989.0,80.7931,80.8028,80.7642,80.7835,205989.0
2024-09-11 12:20:00,83.59,83.6,83.58,83.59,125338.0,80.7835,80.7931,80.7738,80.7835,125338.0
2024-09-11 12:30:00,83.59,83.61,83.56,83.6,55131.0,80.7835,80.8028,80.7545,80.7931,55131.0
2024-09-11 12:40:00,83.59,83.6,83.58,83.59,46156.0,80.7835,80.7931,80.7738,80.7835,46156.0
2024-09-11 12:50:00,83.59,83.59,83.57,83.58,91097.0,80.7835,80.7835,80.7642,80.7738,91097.0
2024-09-11 13:00:00,83.58,83.66,83.57,83.64,193481.0,80.7738,80.8511,80.7642,80.8318,193481.0
2024-09-11 13:10:00,83.64,83.64,83.57,83.57,72503.0,80.8318,80.8318,80.7642,80.7642,72503.0
2024-09-11 13:20:00,83.58,83.59,83.55,83.56,84917.0,80.7738,80.7835,80.7448,80.7545,84917.0
2024-09-11 13:30:00,83.56,83.57,83.52,83.53,274549.0,80.7545,80.7642,80.7158,80.7255,274549.0
2024-09-11 13:40:00,83.53,83.55,83.52,83.55,385277.0,80.7255,80.7448,80.7158,80.7448,385277.0
2024-09-11 13:50:00,83.55,83.56,83.53,83.55,190241.0,80.7448,80.7545,80.7255,80.7448,190241.0
2024-09-11 14:00:00,83.55,83.59,83.54,83.58,54880.0,80.7448,80.7835,80.7352,80.7738,54880.0
2024-09-11 14:10:00,83.58,83.59,83.56,83.59,79734.0,80.7738,80.7835,80.7545,80.7835,79734.0
2024-09-11 14:20:00,83.59,83.6,83.58,83.59,401060.0,80.7835,80.7931,80.7738,80.7835,401060.0
2024-09-11 14:30:00,83.58,83.62,83.58,83.62,55324.0,80.7738,80.8125,80.7738,80.8125,55324.0
2024-09-11 14:40:00,83.62,83.65,83.61,83.64,47731.0,80.8125,80.8415,80.8028,80.8318,47731.0
2024-09-11 14:50:00,83.64,83.66,83.63,83.65,64269.0,80.8318,80.8511,80.8221,80.8415,64269.0
2024-09-11 15:00:00,83.66,83.66,83.61,83.65,457428.0,80.8511,80.8511,80.8028,80.8415,457428.0
2024-09-11 15:10:00,83.65,83.66,83.64,83.65,247022.0,80.8415,80.8511,80.8318,80.8415,247022.0
2024-09-11 15:20:00,83.65,83.68,83.62,83.67,438076.0,80.8415,80.8705,80.8125,80.8608,438076.0
2024-09-11 15:30:00,83.67,83.68,83.65,83.66,50269.0,80.8608,80.8705,80.8415,80.8511,50269.0
2024-09-11 15:40:00,83.66,83.66,83.63,83.64,357604.0,80.8511,80.8511,80.8221,80.8318,357604.0
2024-09-11 15:50:00,83.65,83.69,83.64,83.67,530167.0,80.8415,80.8801,80.8318,80.8608,530167.0
2024-09-12 09:30:00,83.94,83.95,83.54,83.64,173537.0,81.1217,81.1314,80.7352,80.8318,173537.0
2024-09-12 09:40:00,83.64,83.68,83.61,83.68,93847.0,80.8318,80.8705,80.8028,80.8705,93847.0
2024-09-12 09:50:00,83.68,83.7,83.64,83.66,71871.0,80.8705,80.8898,80.8318,80.8511,71871.0
2024-09-12 10:00:00,83.66,83.66,83.58,83.58,98808.0,80.8511,80.8511,80.7738,80.7738,98808.0
2024-09-12 10:10:00,83.58,83.59,83.54,83.56,186008.0,80.7738,80.7835,80.7352,80.7545,186008.0
2024-09-12 10:20:00,83.56,83.58,83.54,83.55,93918.0,80.7545,80.7738,80.7352,80.7448,93918.0
2024-09-12 10:30:00,83.55,83.57,83.51,83.54,38951.0,80.7448,80.7642,80.7062,80.7352,38951.0
2024-09-12 10:40:00,83.54,83.6,83.53,83.57,113354.0,80.7352,80.7931,80.7255,80.7642,113354.0
2024-09-12 10:50:00,83.56,83.57,83.52,83.55,114602.0,80.7545,80.7642,80.7158,80.7448,114602.0
2024-09-12 11:00:00,83.55,83.57,83.54,83.56,55879.0,80.7448,80.7642,80.7352,80.7545,55879.0
2024-09-12 11:10:00,83.57,83.58,83.54,83.56,104191.0,80.7642,80.7738,80.7352,80.7545,104191.0
2024-09-12 11:20:00,83.56,83.58,83.54,83.56,73700.0,80.7545,80.7738,80.7352,80.7545,73700.0
2024-09-12 11:30:00,83.56,83.6,83.56,83.59,53027.0,80.7545,80.7931,80.7545,80.7835,53027.0
2024-09-12 11:40:00,83.59,83.6,83.57,83.58,102524.0,80.7835,80.7931,80.7642,80.7738,102524.0
2024-09-12 11:50:00,83.58,83.61,83.56,83.59,108720.0,80.7738,80.8028,80.7545,80.7835,108720.0
2024-09-12 12:00:00,83.59,83.59,83.55,83.56,72858.0,80.7835,80.7835,80.7448,80.7545,72858.0
2024-09-12 12:10:00,83.56,83.57,83.5,83.53,98949.0,80.7545,80.7642,80.6965,80.7255,98949.0
2024-09-12 12:20:00,83.54,83.54,83.49,83.5,104725.0,80.7352,80.7352,80.6868,80.6965,104725.0
2024-09-12 12:30:00,83.49,83.5,83.48,83.5,67428.0,80.6868,80.6965,80.6772,80.6965,67428.0
2024-09-12 12:40:00,83.49,83.51,83.48,83.5,72440.0,80.6868,80.7062,80.6772,80.6965,72440.0
2024-09-12 12:50:00,83.51,83.56,83.51,83.55,117728.0,80.7062,80.7545,80.7062,80.7448,117728.0
2024-09-12 13:00:00,83.55,83.6,83.52,83.58,332030.0,80.7448,80.7931,80.7158,80.7738,332030.0
2024-09-12 13:10:00,83.58,83.58,83.54,83.56,53804.0,80.7738,80.7738,80.7352,80.7545,53804.0
2024-09-12 13:20:00,83.56,83.57,83.53,83.56,109814.0,80.7545,80.7642,80.7255,80.7545,109814.0
2024-09-12 13:30:00,83.56,83.59,83.55,83.56,72358.0,80.7545,80.7835,80.7448,80.7545,72358.0
2024-09-12 13:40:00,83.56,83.58,83.54,83.58,210929.0,80.7545,80.7738,80.7352,80.7738,210929.0
2024-09-12 13:50:00,83.58,83.64,83.57,83.64,65556.0,80.7738,80.8318,80.7642,80.8318,65556.0
2024-09-12 14:00:00,83.64,83.64,83.59,83.62,112671.0,80.8318,80.8318,80.7835,80.8125,112671.0
2024-09-12 14:10:00,83.62,83.64,83.6,83.61,136325.0,80.8125,80.8318,80.7931,80.8028,136325.0
2024-09-12 14:20:00,83.61,83.65,83.61,83.64,57209.0,80.8028,80.8415,80.8028,80.8318,57209.0
2024-09-12 14:30:00,83.64,83.65,83.61,83.63,68121.0,80.8318,80.8415,80.8028,80.8221,68121.0
2024-09-12 14:40:00,83.63,83.63,83.59,83.61,63741.0,80.8221,80.8221,80.7835,80.8028,63741.0
2024-09-12 14:50:00,83.6,83.66,83.6,83.66,127219.0,80.7931,80.8511,80.7931,80.8511,127219.0
2024-09-12 15:00:00,83.66,83.69,83.64,83.67,112382.0,80.8511,80.8801,80.8318,80.8608,112382.0
2024-09-12 15:10:00,83.67,83.69,83.65,83.67,190015.0,80.8608,80.8801,80.8415,80.8608,190015.0
2024-09-12 15:20:00,83.66,83.67,83.63,83.64,388191.0,80.8511,80.8608,80.8221,80.8318,388191.0
2024-09-12 15:30:00,83.64,83.66,83.62,83.65,145686.0,80.8318,80.8511,80.8125,80.8415,145686.0
2024-09-12 15:40:00,83.66,83.68,83.64,83.67,164109.0,80.8511,80.8705,80.8318,80.8608,164109.0
2024-09-12 15:50:00,83.67,83.68,83.61,83.61,308493.0,80.8608,80.8705,80.8028,80.8028,308493.0
2024-09-13 09:30:00,83.96,83.96,83.75,83.86,111877.0,81.1411,81.1411,80.9381,81.0444,111877.0
2024-09-13 09:40:00,83.86,83.87,83.82,83.84,75897.0,81.0444,81.0541,81.0058,81.0251,75897.0
2024-09-13 09:50:00,83.85,83.87,83.83,83.84,103100.0,81.0348,81.0541,81.0154,81.0251,103100.0
2024-09-13 10:00:00,83.84,83.86,83.8,83.81,362342.0,81.0251,81.0444,80.9864,80.9961,362342.0
2024-09-13 10:10:00,83.81,83.82,83.76,83.81,65653.0,80.9961,81.0058,80.9478,80.9961,65653.0
2024-09-13 10:20:00,83.81,83.84,83.79,83.81,74352.0,80.9961,81.0251,80.9768,80.9961,74352.0
2024-09-13 10:30:00,83.81,83.86,83.8,83.84,83199.0,80.9961,81.0444,80.9864,81.0251,83199.0
2024-09-13 10:40:00,83.84,83.85,83.8,83.8,166935.0,81.0251,81.0348,80.9864,80.9864,166935.0
2024-09-13 10:50:00,83.8,83.81,83.78,83.8,139559.0,80.9864,80.9961,80.9671,80.9864,139559.0
2024-09-13 11:00:00,83.8,83.84,83.79,83.83,215390.0,80.9864,81.0251,80.9768,81.0154,215390.0
2024-09-13 11:10:00,83.83,83.83,83.81,83.83,681207.0,81.0154,81.0154,80.9961,81.0154,681207.0
2024-09-13 11:20:00,83.83,83.86,83.82,83.84,206680.0,81.0154,81.0444,81.0058,81.0251,206680.0
2024-09-13 11:30:00,83.84,83.84,83.81,83.81,88789.0,81.0251,81.0251,80.9961,80.9961,88789.0
2024-09-13 11:40:00,83.81,83.83,83.8,83.83,65338.0,80.9961,81.0154,80.9864,81.0154,65338.0
2024-09-13 11:50:00,83.83,83.86,83.82,83.86,111866.0,81.0154,81.0444,81.0058,81.0444,111866.0
2024-09-13 12:00:00,83.86,83.88,83.84,83.87,176141.0,81.0444,81.0637,81.0251,81.0541,176141.0
2024-09-13 12:10:00,83.87,83.88,83.86,83.88,68668.0,81.0541,81.0637,81.0444,81.0637,68668.0
2024-09-13 12:20:00,83.88,83.91,83.85,83.9,165441.0,81.0637,81.0927,81.0348,81.0831,165441.0
2024-09-13 12:30:00,83.9,83.92,83.89,83.91,92663.0,81.0831,81.1024,81.0734,81.0927,92663.0
2024-09-13 12:40:00,83.91,83.92,83.89,83.9,54167.0,81.0927,81.1024,81.0734,81.0831,54167.0
2024-09-13 12:50:00,83.91,83.92,83.89,83.92,76678.0,81.0927,81.1024,81.0734,81.1024,76678.0
2024-09-13 13:00:00,83.92,83.92,83.87,83.88,243261.0,81.1024,81.1024,81.0541,81.0637,243261.0
2024-09-13 13:10:00,83.88,83.89,83.87,83.88,218032.0,81.0637,81.0734,81.0541,81.0637,218032.0
2024-09-13 13:20:00,83.87,83.88,83.86,83.88,401677.0,81.0541,81.0637,81.0444,81.0637,401677.0
2024-09-13 13:30:00,83.88,83.89,83.87,83.88,165020.0,81.0637,81.0734,81.0541,81.0637,165020.0
2024-09-13 13:40:00,83.88,83.88,83.85,83.88,218036.0,81.0637,81.0637,81.0348,81.0637,218036.0
2024-09-13 13:50:00,83.88,83.9,83.87,83.9,298569.0,81.0637,81.0831,81.0541,81.0831,298569.0
2024-09-13 14:00:00,83.9,83.92,83.89,83.91,80654.0,81.0831,81.1024,81.0734,81.0927,80654.0
2024-09-13 14:10:00,83.91,83.92,83.9,83.92,96947.0,81.0927,81.1024,81.0831,81.1024,96947.0
2024-09-13 14:20:00,83.92,83.92,83.87,83.88,143247.0,81.1024,81.1024,81.0541,81.0637,143247.0
2024-09-13 14:30:00,83.88,83.9,83.88,83.9,101143.0,81.0637,81.0831,81.0637,81.0831,101143.0
2024-09-13 14:40:00,83.9,83.9,83.87,83.89,42093.0,81.0831,81.0831,81.0541,81.0734,42093.0
2024-09-13 14:50:00,83.89,83.89,83.86,83.88,164481.0,81.0734,81.0734,81.0444,81.0637,164481.0
2024-09-13 15:00:00,83.88,83.88,83.86,83.87,132316.0,81.0637,81.0637,81.0444,81.0541,132316.0
2024-09-13 15:10:00,83.86,83.88,83.86,83.87,111250.0,81.0444,81.0637,81.0444,81.0541,111250.0
2024-09-13 15:20:00,83.87,83.88,83.86,83.87,110817.0,81.0541,81.0637,81.0444,81.0541,110817.0
2024-09-13 15:30:00,83.87,83.88,83.86,83.87,81985.0,81.0541,81.0637,81.0444,81.0541,81985.0
2024-09-13 15:40:00,83.87,83.87,83.84,83.84,109828.0,81.0541,81.0541,81.0251,81.0251,109828.0
2024-09-13 15:50:00,83.85,83.85,83.8,83.82,230837.0,81.0348,81.0348,80.9864,81.0058,230837.0
2024-09-16 09:30:00,84.03,84.03,83.84,83.84,227788.0,81.2087,81.2087,81.0251,81.0251,227788.0
2024-09-16 09:40:00,83.84,83.87,83.81,83.87,213531.0,81.0251,81.0541,80.9961,81.0541,213531.0
2024-09-16 09:50:00,83.87,83.9,83.86,83.89,51883.0,81.0541,81.0831,81.0444,81.0734,51883.0
2024-09-16 10:00:00,83.89,83.92,83.86,83.87,147758.0,81.0734,81.1024,81.0444,81.0541,147758.0
2024-09-16 10:10:00,83.87,83.93,83.86,83.92,631933.0,81.0541,81.1121,81.0444,81.1024,631933.0
2024-09-16 10:20:00,83.91,83.92,83.89,83.91,101215.0,81.0927,81.1024,81.0734,81.0927,101215.0
2024-09-16 10:30:00,83.91,83.96,83.9,83.95,94089.0,81.0927,81.1411,81.0831,81.1314,94089.0
2024-09-16 10:40:00,83.95,83.97,83.93,83.97,141170.0,81.1314,81.1507,81.1121,81.1507,141170.0
2024-09-16 10:50:00,83.96,83.98,83.95,83.98,56007.0,81.1411,81.1604,81.1314,81.1604,56007.0
2024-09-16 11:00:00,83.98,84.0,83.96,84.0,88174.0,81.1604,81.1797,81.1411,81.1797,88174.0
2024-09-16 11:10:00,84.0,84.02,83.98,84.02,72301.0,81.1797,81.199,81.1604,81.199,72301.0
2024-09-16 11:20:00,84.02,84.02,83.98,84.01,74260.0,81.199,81.199,81.1604,81.1894,74260.0
2024-09-16 11:30:00,84.01,84.02,83.98,83.99,53207.0,81.1894,81.199,81.1604,81.1701,53207.0
2024-09-16 11:40:00,83.99,84.0,83.97,84.0,131678.0,81.1701,81.1797,81.1507,81.1797,131678.0
2024-09-16 11:50:00,84.0,84.0,83.98,84.0,113642.0,81.1797,81.1797,81.1604,81.1797,113642.0
2024-09-16 12:00:00,84.0,84.03,83.99,84.02,116055.0,81.1797,81.2087,81.1701,81.199,116055.0
2024-09-16 12:10:00,84.02,84.02,83.99,84.0,54326.0,81.199,81.199,81.1701,81.1797,54326.0
2024-09-16 12:20:00,84.0,84.0,83.99,84.0,157084.0,81.1797,81.1797,81.1701,81.1797,157084.0
2024-09-16 12:30:00,84.0,84.01,83.99,84.01,52746.0,81.1797,81.1894,81.1701,81.1894,52746.0
2024-09-16 12:40:00,84.01,84.03,83.99,84.03,121963.0,81.1894,81.2087,81.1701,81.2087,121963.0
2024-09-16 12:50:00,84.03,84.04,84.02,84.04,54777.0,81.2087,81.2184,81.199,81.2184,54777.0
2024-09-16 13:00:00,84.04,84.04,84.02,84.02,128966.0,81.2184,81.2184,81.199,81.199,128966.0
2024-09-16 13:10:00,84.03,84.03,84.0,84.02,145228.0,81.2087,81.2087,81.1797,81.199,145228.0
2024-09-16 13:20:00,84.02,84.05,84.01,84.04,49543.0,81.199,81.228,81.1894,81.2184,49543.0
2024-09-16 13:30:00,84.03,84.05,84.02,84.05,72387.0,81.2087,81.228,81.199,81.228,72387.0
2024-09-16 13:40:00,84.05,84.06,84.03,84.06,121866.0,81.228,81.2377,81.2087,81.2377,121866.0
2024-09-16 13:50:00,84.06,84.07,84.06,84.06,33979.0,81.2377,81.2474,81.2377,81.2377,33979.0
2024-09-16 14:00:00,84.06,84.07,84.05,84.06,73570.0,81.2377,81.2474,81.228,81.2377,73570.0
2024-09-16 14:10:00,84.06,84.07,84.03,84.04,130544.0,81.2377,81.2474,81.2087,81.2184,130544.0
2024-09-16 14:20:00,84.04,84.04,84.01,84.03,110254.0,81.2184,81.2184,81.1894,81.2087,110254.0
2024-09-16 14:30:00,84.03,84.05,84.02,84.05,91338.0,81.2087,81.228,81.199,81.228,91338.0
2024-09-16 14:40:00,84.05,84.07,84.04,84.06,119458.0,81.228,81.2474,81.2184,81.2377,119458.0
2024-09-16 14:50:00,84.06,84.07,84.05,84.06,204389.0,81.2377,81.2474,81.228,81.2377,204389.0
2024-09-16 15:00:00,84.06,84.07,84.03,84.05,241798.0,81.2377,81.2474,81.2087,81.228,241798.0
2024-09-16 15:10:00,84.05,84.05,84.03,84.04,92743.0,81.228,81.228,81.2087,81.2184,92743.0
2024-09-16 15:20:00,84.04,84.05,84.03,84.05,126926.0,81.2184,81.228,81.2087,81.228,126926.0
2024-09-16 15:30:00,84.05,84.05,84.03,84.05,110357.0,81.228,81.228,81.2087,81.228,110357.0
2024-09-16 15:40:00,84.05,84.05,84.03,84.04,89508.0,81.228,81.228,81.2087,81.2184,89508.0
2024-09-16 15:50:00,84.04,84.06,84.01,84.02,270288.0,81.2184,81.2377,81.1894,81.199,270288.0
2024-09-17 09:30:00,84.16,84.16,84.02,84.03,250291.0,81.3343,81.3343,81.199,81.2087,250291.0
2024-09-17 09:40:00,84.03,84.06,83.95,83.95,113245.0,81.2087,81.2377,81.1314,81.1314,113245.0
2024-09-17 09:50:00,83.95,83.96,83.9,83.93,367897.0,81.1314,81.1411,81.0831,81.1121,367897.0
2024-09-17 10:00:00,83.92,83.94,83.9,83.92,182272.0,81.1024,81.1217,81.0831,81.1024,182272.0
2024-09-17 10:10:00,83.92,83.97,83.92,83.95,94411.0,81.1024,81.1507,81.1024,81.1314,94411.0
2024-09-17 10:20:00,83.95,83.97,83.94,83.97,151662.0,81.1314,81.1507,81.1217,81.1507,151662.0
2024-09-17 10:30:00,83.97,83.99,83.96,83.97,180548.0,81.1507,81.1701,81.1411,81.1507,180548.0
2024-09-17 10:40:00,83.97,84.0,83.95,84.0,95210.0,81.1507,81.1797,81.1314,81.1797,95210.0
2024-09-17 10:50:00,84.0,84.01,83.97,83.98,162665.0,81.1797,81.1894,81.1507,81.1604,162665.0
2024-09-17 11:00:00,83.98,84.0,83.96,83.97,133804.0,81.1604,81.1797,81.1411,81.1507,133804.0
2024-09-17 11:10:00,83.97,84.0,83.96,83.97,133679.0,81.1507,81.1797,81.1411,81.1507,133679.0
2024-09-17 11:20:00,83.97,83.97,83.93,83.94,114239.0,81.1507,81.1507,81.1121,81.1217,114239.0
2024-09-17 11:30:00,83.94,83.94,83.92,83.94,438437.0,81.1217,81.1217,81.1024,81.1217,438437.0
2024-09-17 11:40:00,83.94,83.95,83.93,83.95,94878.0,81.1217,81.1314,81.1121,81.1314,94878.0
2024-09-17 11:50:00,83.95,83.98,83.94,83.96,99013.0,81.1314,81.1604,81.1217,81.1411,99013.0
2024-09-17 12:00:00,83.96,83.98,83.95,83.97,93502.0,81.1411,81.1604,81.1314,81.1507,93502.0
2024-09-17 12:10:00,83.97,83.97,83.93,83.94,62094.0,81.1507,81.1507,81.1121,81.1217,62094.0
2024-09-17 12:20:00,83.94,83.95,83.92,83.93,117409.0,81.1217,81.1314,81.1024,81.1121,117409.0
2024-09-17 12:30:00,83.92,83.95,83.92,83.95,58887.0,81.1024,81.1314,81.1024,81.1314,58887.0
2024-09-17 12:40:00,83.95,83.96,83.93,83.94,89405.0,81.1314,81.1411,81.1121,81.1217,89405.0
2024-09-17 12:50:00,83.93,83.96,83.93,83.95,56626.0,81.1121,81.1411,81.1121,81.1314,56626.0
2024-09-17 13:00:00,83.96,83.98,83.89,83.91,123398.0,81.1411,81.1604,81.0734,81.0927,123398.0
2024-09-17 13:10:00,83.91,83.95,83.9,83.93,48543.0,81.0927,81.1314,81.0831,81.1121,48543.0
2024-09-17 13:20:00,83.93,83.96,83.92,83.95,57016.0,81.1121,81.1411,81.1024,81.1314,57016.0
2024-09-17 13:30:00,83.95,83.96,83.91,83.94,75134.0,81.1314,81.1411,81.0927,81.1217,75134.0
2024-09-17 13:40:00,83.95,83.97,83.94,83.95,74535.0,81.1314,81.1507,81.1217,81.1314,74535.0
2024-09-17 13:50:00,83.95,83.97,83.94,83.95,146997.0,81.1314,81.1507,81.1217,81.1314,146997.0
2024-09-17 14:00:00,83.95,83.98,83.94,83.98,59151.0,81.1314,81.1604,81.1217,81.1604,59151.0
2024-09-17 14:10:00,83.98,83.98,83.96,83.98,70678.0,81.1604,81.1604,81.1411,81.1604,70678.0
2024-09-17 14:20:00,83.97,84.0,83.97,84.0,62566.0,81.1507,81.1797,81.1507,81.1797,62566.0
2024-09-17 14:30:00,84.0,84.0,83.97,83.99,47490.0,81.1797,81.1797,81.1507,81.1701,47490.0
2024-09-17 14:40:00,84.0,84.0,83.96,83.97,53767.0,81.1797,81.1797,81.1411,81.1507,53767.0
2024-09-17 14:50:00,83.98,84.01,83.97,84.0,56579.0,81.1604,81.1894,81.1507,81.1797,56579.0
2024-09-17 15:00:00,84.0,84.0,83.96,83.98,932348.0,81.1797,81.1797,81.1411,81.1604,932348.0
2024-09-17 15:10:00,83.98,83.99,83.97,83.97,193941.0,81.1604,81.1701,81.1507,81.1507,193941.0
2024-09-17 15:20:00,83.98,83.98,83.95,83.95,127322.0,81.1604,81.1604,81.1314,81.1314,127322.0
2024-09-17 15:30:00,83.96,83.98,83.95,83.98,60278.0,81.1411,81.1604,81.1314,81.1604,60278.0
2024-09-17 15:40:00,83.98,83.99,83.96,83.98,128631.0,81.1604,81.1701,81.1411,81.1604,128631.0
2024-09-17 15:50:00,83.98,84.0,83.97,84.0,482295.0,81.1604,81.1797,81.1507,81.1797,482295.0
2024-09-18 09:30:00,83.91,83.91,83.84,83.87,310502.0,81.0927,81.0927,81.0251,81.0541,310502.0
2024-09-18 09:40:00,83.87,83.87,83.84,83.85,130475.0,81.0541,81.0541,81.0251,81.0348,130475.0
2024-09-18 09:50:00,83.84,83.86,83.83,83.85,148295.0,81.0251,81.0444,81.0154,81.0348,148295.0
2024-09-18 10:00:00,83.84,83.86,83.82,83.85,128307.0,81.0251,81.0444,81.0058,81.0348,128307.0
2024-09-18 10:10:00,83.84,83.85,83.79,83.79,287757.0,81.0251,81.0348,80.9768,80.9768,287757.0
2024-09-18 10:20:00,83.79,83.81,83.77,83.77,162478.0,80.9768,80.9961,80.9574,80.9574,162478.0
2024-09-18 10:30:00,83.78,83.79,83.76,83.78,182843.0,80.9671,80.9768,80.9478,80.9671,182843.0
2024-09-18 10:40:00,83.77,83.81,83.77,83.79,231040.0,80.9574,80.9961,80.9574,80.9768,231040.0
2024-09-18 10:50:00,83.8,83.8,83.77,83.78,100563.0,80.9864,80.9864,80.9574,80.9671,100563.0
2024-09-18 11:00:00,83.78,83.81,83.78,83.8,305405.0,80.9671,80.9961,80.9671,80.9864,305405.0
2024-09-18 11:10:00,83.8,83.83,83.78,83.81,244187.0,80.9864,81.0154,80.9671,80.9961,244187.0
2024-09-18 11:20:00,83.82,83.84,83.81,83.84,95748.0,81.0058,81.0251,80.9961,81.0251,95748.0
2024-09-18 11:30:00,83.84,83.85,83.82,83.83,100215.0,81.0251,81.0348,81.0058,81.0154,100215.0
2024-09-18 11:40:00,83.83,83.84,83.81,83.83,146829.0,81.0154,81.0251,80.9961,81.0154,146829.0
2024-09-18 11:50:00,83.84,83.84,83.82,83.82,264531.0,81.0251,81.0251,81.0058,81.0058,264531.0
2024-09-18 12:00:00,83.83,83.85,83.82,83.84,178379.0,81.0154,81.0348,81.0058,81.0251,178379.0
2024-09-18 12:10:00,83.84,83.87,83.84,83.86,143955.0,81.0251,81.0541,81.0251,81.0444,143955.0
2024-09-18 12:20:00,83.85,83.86,83.84,83.86,109030.0,81.0348,81.0444,81.0251,81.0444,109030.0
2024-09-18 12:30:00,83.86,83.86,83.84,83.86,58868.0,81.0444,81.0444,81.0251,81.0444,58868.0
2024-09-18 12:40:00,83.85,83.89,83.85,83.89,67804.0,81.0348,81.0734,81.0348,81.0734,67804.0
2024-09-18 12:50:00,83.89,83.91,83.88,83.91,112627.0,81.0734,81.0927,81.0637,81.0927,112627.0
2024-09-18 13:00:00,83.91,83.92,83.9,83.91,84461.0,81.0927,81.1024,81.0831,81.0927,84461.0
2024-09-18 13:10:00,83.91,83.92,83.9,83.91,93471.0,81.0927,81.1024,81.0831,81.0927,93471.0
2024-09-18 13:20:00,83.91,83.93,83.91,83.92,72467.0,81.0927,81.1121,81.0927,81.1024,72467.0
2024-09-18 13:30:00,83.92,83.96,83.91,83.91,127987.0,81.1024,81.1411,81.0927,81.0927,127987.0
2024-09-18 13:40:00,83.92,83.94,83.9,83.92,382919.0,81.1024,81.1217,81.0831,81.1024,382919.0
2024-09-18 13:50:00,83.92,83.95,83.89,83.91,1019600.0,81.1024,81.1314,81.0734,81.0927,1019600.0
2024-09-18 14:00:00,83.92,84.23,83.92,84.04,403908.0,81.1024,81.402,81.1024,81.2184,403908.0
2024-09-18 14:10:00,84.03,84.16,83.97,84.14,169767.0,81.2087,81.3343,81.1507,81.315,169767.0
2024-09-18 14:20:00,84.15,84.19,84.09,84.13,162380.0,81.3247,81.3633,81.2667,81.3053,162380.0
2024-09-18 14:30:00,84.13,84.26,84.11,84.16,168643.0,81.3053,81.431,81.286,81.3343,168643.0
2024-09-18 14:40:00,84.16,84.16,84.0,84.01,185100.0,81.3343,81.3343,81.1797,81.1894,185100.0
2024-09-18 14:50:00,84.0,84.08,83.95,83.96,160998.0,81.1797,81.257,81.1314,81.1411,160998.0
2024-09-18 15:00:00,83.96,83.96,83.82,83.9,182835.0,81.1411,81.1411,81.0058,81.0831,182835.0
2024-09-18 15:10:00,83.9,83.97,83.88,83.92,128313.0,81.0831,81.1507,81.0637,81.1024,128313.0
2024-09-18 15:20:00,83.91,83.95,83.79,83.89,554436.0,81.0927,81.1314,80.9768,81.0734,554436.0
2024-09-18 15:30:00,83.89,83.89,83.8,83.87,185934.0,81.0734,81.0734,80.9864,81.0541,185934.0
2024-09-18 15:40:00,83.87,83.91,83.8,83.8,181326.0,81.0541,81.0927,80.9864,80.9864,181326.0
2024-09-18 15:50:00,83.81,83.81,83.77,83.8,266201.0,80.9961,80.9961,80.9574,80.9864,266201.0
2024-09-19 09:30:00,83.87,83.87,83.76,83.79,164756.0,81.0541,81.0541,80.9478,80.9768,164756.0
2024-09-19 09:40:00,83.79,83.82,83.76,83.78,80552.0,80.9768,81.0058,80.9478,80.9671,80552.0
2024-09-19 09:50:00,83.78,83.82,83.77,83.81,299966.0,80.9671,81.0058,80.9574,80.9961,299966.0
2024-09-19 10:00:00,83.81,83.87,83.8,83.81,52820.0,80.9961,81.0541,80.9864,80.9961,52820.0
2024-09-19 10:10:00,83.81,83.86,83.8,83.86,34927.0,80.9961,81.0444,80.9864,81.0444,34927.0
2024-09-19 10:20:00,83.86,83.91,83.84,83.9,68555.0,81.0444,81.0927,81.0251,81.0831,68555.0
2024-09-19 10:30:00,83.91,83.94,83.88,83.92,62766.0,81.0927,81.1217,81.0637,81.1024,62766.0
2024-09-19 10:40:00,83.92,83.95,83.91,83.94,346593.0,81.1024,81.1314,81.0927,81.1217,346593.0
2024-09-19 10:50:00,83.95,83.97,83.92,83.92,51605.0,81.1314,81.1507,81.1024,81.1024,51605.0
2024-09-19 11:00:00,83.93,83.94,83.9,83.91,57048.0,81.1121,81.1217,81.0831,81.0927,57048.0
2024-09-19 11:10:00,83.91,83.92,83.9,83.9,487520.0,81.0927,81.1024,81.0831,81.0831,487520.0
2024-09-19 11:20:00,83.91,83.92,83.89,83.92,41072.0,81.0927,81.1024,81.0734,81.1024,41072.0
2024-09-19 11:30:00,83.92,83.93,83.89,83.9,35441.0,81.1024,81.1121,81.0734,81.0831,35441.0
2024-09-19 11:40:00,83.89,83.9,83.86,83.87,41504.0,81.0734,81.0831,81.0444,81.0541,41504.0
2024-09-19 11:50:00,83.87,83.88,83.86,83.88,79099.0,81.0541,81.0637,81.0444,81.0637,79099.0
2024-09-19 12:00:00,83.88,83.88,83.86,83.87,124866.0,81.0637,81.0637,81.0444,81.0541,124866.0
2024-09-19 12:10:00,83.87,83.87,83.83,83.87,47330.0,81.0541,81.0541,81.0154,81.0541,47330.0
2024-09-19 12:20:00,83.87,83.89,83.86,83.87,57676.0,81.0541,81.0734,81.0444,81.0541,57676.0
2024-09-19 12:30:00,83.86,83.89,83.85,83.86,59933.0,81.0444,81.0734,81.0348,81.0444,59933.0
2024-09-19 12:40:00,83.86,83.86,83.81,83.83,98223.0,81.0444,81.0444,80.9961,81.0154,98223.0
2024-09-19 12:50:00,83.83,83.84,83.81,83.82,253633.0,81.0154,81.0251,80.9961,81.0058,253633.0
2024-09-19 13:00:00,83.81,83.82,83.78,83.81,229673.0,80.9961,81.0058,80.9671,80.9961,229673.0
2024-09-19 13:10:00,83.81,83.85,83.81,83.85,60098.0,80.9961,81.0348,80.9961,81.0348,60098.0
2024-09-19 13:20:00,83.84,83.85,83.83,83.84,54785.0,81.0251,81.0348,81.0154,81.0251,54785.0
2024-09-19 13:30:00,83.84,83.85,83.83,83.84,63151.0,81.0251,81.0348,81.0154,81.0251,63151.0
2024-09-19 13:40:00,83.85,83.85,83.81,83.83,50063.0,81.0348,81.0348,80.9961,81.0154,50063.0
2024-09-19 13:50:00,83.83,83.85,83.82,83.84,19221.0,81.0154,81.0348,81.0058,81.0251,19221.0
2024-09-19 14:00:00,83.84,83.85,83.84,83.85,22298.0,81.0251,81.0348,81.0251,81.0348,22298.0
2024-09-19 14:10:00,83.85,83.85,83.83,83.84,52577.0,81.0348,81.0348,81.0154,81.0251,52577.0
2024-09-19 14:20:00,83.84,83.86,83.83,83.86,29315.0,81.0251,81.0444,81.0154,81.0444,29315.0
2024-09-19 14:30:00,83.85,83.86,83.83,83.84,74064.0,81.0348,81.0444,81.0154,81.0251,74064.0
2024-09-19 14:40:00,83.84,83.85,83.82,83.83,35739.0,81.0251,81.0348,81.0058,81.0154,35739.0
2024-09-19 14:50:00,83.83,83.84,83.82,83.82,92583.0,81.0154,81.0251,81.0058,81.0058,92583.0
2024-09-19 15:00:00,83.82,83.85,83.81,83.84,114987.0,81.0058,81.0348,80.9961,81.0251,114987.0
2024-09-19 15:10:00,83.83,83.85,83.83,83.84,247942.0,81.0154,81.0348,81.0154,81.0251,247942.0
2024-09-19 15:20:00,83.84,83.85,83.84,83.84,60996.0,81.0251,81.0348,81.0251,81.0251,60996.0
2024-09-19 15:30:00,83.85,83.85,83.84,83.84,91088.0,81.0348,81.0348,81.0251,81.0251,91088.0
2024-09-19 15:40:00,83.84,83.86,83.84,83.86,80176.0,81.0251,81.0444,81.0251,81.0444,80176.0
2024-09-19 15:50:00,83.86,83.88,83.84,83.87,276690.0,81.0444,81.0637,81.0251,81.0541,276690.0
2024-09-20 09:30:00,83.96,83.96,83.73,83.75,118208.0,81.1411,81.1411,80.9188,80.9381,118208.0
2024-09-20 09:40:00,83.76,83.8,83.75,83.79,133917.0,80.9478,80.9864,80.9381,80.9768,133917.0
2024-09-20 09:50:00,83.79,83.81,83.76,83.77,114409.0,80.9768,80.9961,80.9478,80.9574,114409.0
2024-09-20 10:00:00,83.76,83.77,83.73,83.74,45874.0,80.9478,80.9574,80.9188,80.9284,45874.0
2024-09-20 10:10:00,83.73,83.76,83.71,83.72,205616.0,80.9188,80.9478,80.8995,80.9091,205616.0
2024-09-20 10:20:00,83.72,83.73,83.7,83.72,152362.0,80.9091,80.9188,80.8898,80.9091,152362.0
2024-09-20 10:30:00,83.72,83.72,83.71,83.72,50091.0,80.9091,80.9091,80.8995,80.9091,50091.0
2024-09-20 10:40:00,83.72,83.73,83.71,83.73,30901.0,80.9091,80.9188,80.8995,80.9188,30901.0
2024-09-20 10:50:00,83.73,83.73,83.71,83.72,207429.0,80.9188,80.9188,80.8995,80.9091,207429.0
2024-09-20 11:00:00,83.72,83.72,83.68,83.69,185101.0,80.9091,80.9091,80.8705,80.8801,185101.0
2024-09-20 11:10:00,83.69,83.71,83.67,83.71,39265.0,80.8801,80.8995,80.8608,80.8995,39265.0
2024-09-20 11:20:00,83.72,83.72,83.7,83.71,206127.0,80.9091,80.9091,80.8898,80.8995,206127.0
2024-09-20 11:30:00,83.71,83.78,83.7,83.78,110748.0,80.8995,80.9671,80.8898,80.9671,110748.0
2024-09-20 11:40:00,83.77,83.83,83.74,83.82,106159.0,80.9574,81.0154,80.9284,81.0058,106159.0
2024-09-20 11:50:00,83.83,83.84,83.78,83.84,74316.0,81.0154,81.0251,80.9671,81.0251,74316.0
2024-09-20 12:00:00,83.84,83.88,83.82,83.88,125671.0,81.0251,81.0637,81.0058,81.0637,125671.0
2024-09-20 12:10:00,83.88,83.93,83.87,83.92,250228.0,81.0637,81.1121,81.0541,81.1024,250228.0
2024-09-20 12:20:00,83.92,83.95,83.91,83.92,146802.0,81.1024,81.1314,81.0927,81.1024,146802.0
2024-09-20 12:30:00,83.92,83.94,83.91,83.92,63573.0,81.1024,81.1217,81.0927,81.1024,63573.0
2024-09-20 12:40:00,83.94,83.98,83.93,83.98,54920.0,81.1217,81.1604,81.1121,81.1604,54920.0
2024-09-20 12:50:00,83.98,84.0,83.97,83.98,46971.0,81.1604,81.1797,81.1507,81.1604,46971.0
2024-09-20 13:00:00,83.98,83.98,83.95,83.96,44152.0,81.1604,81.1604,81.1314,81.1411,44152.0
2024-09-20 13:10:00,83.95,83.96,83.94,83.95,54033.0,81.1314,81.1411,81.1217,81.1314,54033.0
2024-09-20 13:20:00,83.95,83.98,83.95,83.97,60145.0,81.1314,81.1604,81.1314,81.1507,60145.0
2024-09-20 13:30:00,83.97,83.98,83.94,83.95,287867.0,81.1507,81.1604,81.1217,81.1314,287867.0
2024-09-20 13:40:00,83.95,83.96,83.94,83.94,72667.0,81.1314,81.1411,81.1217,81.1217,72667.0
2024-09-20 13:50:00,83.94,83.95,83.92,83.92,98168.0,81.1217,81.1314,81.1024,81.1024,98168.0
2024-09-20 14:00:00,83.93,83.94,83.91,83.93,103124.0,81.1121,81.1217,81.0927,81.1121,103124.0
2024-09-20 14:10:00,83.94,83.94,83.92,83.93,296945.0,81.1217,81.1217,81.1024,81.1121,296945.0
2024-09-20 14:20:00,83.92,83.94,83.92,83.94,46212.0,81.1024,81.1217,81.1024,81.1217,46212.0
2024-09-20 14:30:00,83.94,83.94,83.92,83.94,352243.0,81.1217,81.1217,81.1024,81.1217,352243.0
2024-09-20 14:40:00,83.94,83.94,83.92,83.93,141504.0,81.1217,81.1217,81.1024,81.1121,141504.0
2024-09-20 14:50:00,83.92,83.95,83.89,83.91,112437.0,81.1024,81.1314,81.0734,81.0927,112437.0
2024-09-20 15:00:00,83.91,83.93,83.91,83.92,61681.0,81.0927,81.1121,81.0927,81.1024,61681.0
2024-09-20 15:10:00,83.92,83.94,83.92,83.94,50415.0,81.1024,81.1217,81.1024,81.1217,50415.0
2024-09-20 15:20:00,83.93,83.97,83.93,83.97,36948.0,81.1121,81.1507,81.1121,81.1507,36948.0
2024-09-20 15:30:00,83.97,83.97,83.95,83.97,50056.0,81.1507,81.1507,81.1314,81.1507,50056.0
2024-09-20 15:40:00,83.96,83.97,83.93,83.94,240352.0,81.1411,81.1507,81.1121,81.1217,240352.0
2024-09-20 15:50:00,83.94,83.95,83.93,83.94,152479.0,81.1217,81.1314,81.1121,81.1217,152479.0
2024-09-23 09:30:00,83.82,83.87,83.76,83.84,130560.0,81.0058,81.0541,80.9478,81.0251,130560.0
2024-09-23 09:40:00,83.86,83.92,83.73,83.77,209382.0,81.0444,81.1024,80.9188,80.9574,209382.0
2024-09-23 09:50:00,83.77,83.8,83.74,83.75,114706.0,80.9574,80.9864,80.9284,80.9381,114706.0
2024-09-23 10:00:00,83.74,83.75,83.67,83.68,167601.0,80.9284,80.9381,80.8608,80.8705,167601.0
2024-09-23 10:10:00,83.69,83.71,83.66,83.7,59464.0,80.8801,80.8995,80.8511,80.8898,59464.0
2024-09-23 10:20:00,83.7,83.73,83.69,83.72,64190.0,80.8898,80.9188,80.8801,80.9091,64190.0
2024-09-23 10:30:00,83.72,83.76,83.71,83.73,62019.0,80.9091,80.9478,80.8995,80.9188,62019.0
2024-09-23 10:40:00,83.73,83.77,83.72,83.73,41962.0,80.9188,80.9574,80.9091,80.9188,41962.0
2024-09-23 10:50:00,83.73,83.76,83.73,83.73,60619.0,80.9188,80.9478,80.9188,80.9188,60619.0
2024-09-23 11:00:00,83.74,83.77,83.72,83.73,87576.0,80.9284,80.9574,80.9091,80.9188,87576.0
2024-09-23 11:10:00,83.73,83.76,83.71,83.76,52078.0,80.9188,80.9478,80.8995,80.9478,52078.0
2024-09-23 11:20:00,83.75,83.78,83.73,83.76,38364.0,80.9381,80.9671,80.9188,80.9478,38364.0
2024-09-23 11:30:00,83.76,83.79,83.73,83.78,44498.0,80.9478,80.9768,80.9188,80.9671,44498.0
2024-09-23 11:40:00,83.78,83.81,83.75,83.79,57403.0,80.9671,80.9961,80.9381,80.9768,57403.0
2024-09-23 11:50:00,83.8,83.86,83.79,83.86,77318.0,80.9864,81.0444,80.9768,81.0444,77318.0
2024-09-23 12:00:00,83.87,83.89,83.83,83.87,127980.0,81.0541,81.0734,81.0154,81.0541,127980.0
2024-09-23 12:10:00,83.87,83.91,83.86,83.91,93452.0,81.0541,81.0927,81.0444,81.0927,93452.0
2024-09-23 12:20:00,83.91,83.92,83.89,83.91,84894.0,81.0927,81.1024,81.0734,81.0927,84894.0
2024-09-23 12:30:00,83.91,83.94,83.89,83.91,110559.0,81.0927,81.1217,81.0734,81.0927,110559.0
2024-09-23 12:40:00,83.92,83.94,83.91,83.92,35220.0,81.1024,81.1217,81.0927,81.1024,35220.0
2024-09-23 12:50:00,83.92,83.93,83.9,83.92,61525.0,81.1024,81.1121,81.0831,81.1024,61525.0
2024-09-23 13:00:00,83.92,83.95,83.91,83.94,48786.0,81.1024,81.1314,81.0927,81.1217,48786.0
2024-09-23 13:10:00,83.94,83.96,83.93,83.94,63145.0,81.1217,81.1411,81.1121,81.1217,63145.0
2024-09-23 13:20:00,83.94,83.95,83.92,83.94,50757.0,81.1217,81.1314,81.1024,81.1217,50757.0
2024-09-23 13:30:00,83.94,83.95,83.93,83.95,38299.0,81.1217,81.1314,81.1121,81.1314,38299.0
2024-09-23 13:40:00,83.95,83.96,83.93,83.94,38116.0,81.1314,81.1411,81.1121,81.1217,38116.0
2024-09-23 13:50:00,83.94,83.95,83.92,83.92,71948.0,81.1217,81.1314,81.1024,81.1024,71948.0
2024-09-23 14:00:00,83.92,83.92,83.89,83.9,135236.0,81.1024,81.1024,81.0734,81.0831,135236.0
2024-09-23 14:10:00,83.91,83.92,83.89,83.91,54431.0,81.0927,81.1024,81.0734,81.0927,54431.0
2024-09-23 14:20:00,83.91,83.92,83.89,83.9,47634.0,81.0927,81.1024,81.0734,81.0831,47634.0
2024-09-23 14:30:00,83.91,83.91,83.89,83.9,55193.0,81.0927,81.0927,81.0734,81.0831,55193.0
2024-09-23 14:40:00,83.9,83.91,83.89,83.9,123550.0,81.0831,81.0927,81.0734,81.0831,123550.0
2024-09-23 14:50:00,83.91,83.91,83.88,83.89,44235.0,81.0927,81.0927,81.0637,81.0734,44235.0
2024-09-23 15:00:00,83.89,83.89,83.86,83.87,80179.0,81.0734,81.0734,81.0444,81.0541,80179.0
2024-09-23 15:10:00,83.87,83.89,83.86,83.88,53716.0,81.0541,81.0734,81.0444,81.0637,53716.0
2024-09-23 15:20:00,83.89,83.89,83.85,83.86,133395.0,81.0734,81.0734,81.0348,81.0444,133395.0
2024-09-23 15:30:00,83.86,83.89,83.85,83.89,60862.0,81.0444,81.0734,81.0348,81.0734,60862.0
2024-09-23 15:40:00,83.89,83.89,83.87,83.89,116840.0,81.0734,81.0734,81.0541,81.0734,116840.0
2024-09-23 15:50:00,83.89,83.89,83.85,83.88,222556.0,81.0734,81.0734,81.0348,81.0637,222556.0
2024-09-24 09:30:00,83.86,83.86,83.68,83.72,208111.0,81.0444,81.0444,80.8705,80.9091,208111.0
2024-09-24 09:40:00,83.72,83.73,83.69,83.73,44605.0,80.9091,80.9188,80.8801,80.9188,44605.0
2024-09-24 09:50:00,83.73,83.76,83.71,83.76,96348.0,80.9188,80.9478,80.8995,80.9478,96348.0
2024-09-24 10:00:00,83.76,83.87,83.76,83.86,72414.0,80.9478,81.0541,80.9478,81.0444,72414.0
2024-09-24 10:10:00,83.85,83.88,83.82,83.87,146099.0,81.0348,81.0637,81.0058,81.0541,146099.0
2024-09-24 10:20:00,83.87,83.93,83.86,83.91,97347.0,81.0541,81.1121,81.0444,81.0927,97347.0
2024-09-24 10:30:00,83.91,83.91,83.87,83.89,73097.0,81.0927,81.0927,81.0541,81.0734,73097.0
2024-09-24 10:40:00,83.89,83.91,83.87,83.91,158003.0,81.0734,81.0927,81.0541,81.0927,158003.0
2024-09-24 10:50:00,83.91,83.93,83.89,83.92,126421.0,81.0927,81.1121,81.0734,81.1024,126421.0
2024-09-24 11:00:00,83.92,83.93,83.9,83.92,147954.0,81.1024,81.1121,81.0831,81.1024,147954.0
2024-09-24 11:10:00,83.92,83.94,83.91,83.94,51527.0,81.1024,81.1217,81.0927,81.1217,51527.0
2024-09-24 11:20:00,83.94,83.94,83.91,83.92,37440.0,81.1217,81.1217,81.0927,81.1024,37440.0
2024-09-24 11:30:00,83.93,83.93,83.89,83.91,37929.0,81.1121,81.1121,81.0734,81.0927,37929.0
2024-09-24 11:40:00,83.91,83.91,83.87,83.87,54281.0,81.0927,81.0927,81.0541,81.0541,54281.0
2024-09-24 11:50:00,83.88,83.9,83.87,83.9,110534.0,81.0637,81.0831,81.0541,81.0831,110534.0
2024-09-24 12:00:00,83.9,83.94,83.89,83.92,43587.0,81.0831,81.1217,81.0734,81.1024,43587.0
2024-09-24 12:10:00,83.92,83.96,83.92,83.95,41265.0,81.1024,81.1411,81.1024,81.1314,41265.0
2024-09-24 12:20:00,83.96,83.96,83.93,83.93,51131.0,81.1411,81.1411,81.1121,81.1121,51131.0
2024-09-24 12:30:00,83.93,83.93,83.91,83.92,24802.0,81.1121,81.1121,81.0927,81.1024,24802.0
2024-09-24 12:40:00,83.92,83.93,83.9,83.92,107594.0,81.1024,81.1121,81.0831,81.1024,107594.0
2024-09-24 12:50:00,83.92,83.93,83.92,83.92,44167.0,81.1024,81.1121,81.1024,81.1024,44167.0
2024-09-24 13:00:00,83.92,83.96,83.9,83.92,68636.0,81.1024,81.1411,81.0831,81.1024,68636.0
2024-09-24 13:10:00,83.92,83.93,83.9,83.91,24055.0,81.1024,81.1121,81.0831,81.0927,24055.0
2024-09-24 13:20:00,83.91,83.94,83.9,83.92,38009.0,81.0927,81.1217,81.0831,81.1024,38009.0
2024-09-24 13:30:00,83.92,83.94,83.91,83.94,111329.0,81.1024,81.1217,81.0927,81.1217,111329.0
2024-09-24 13:40:00,83.94,83.96,83.93,83.95,31103.0,81.1217,81.1411,81.1121,81.1314,31103.0
2024-09-24 13:50:00,83.95,83.97,83.94,83.97,37451.0,81.1314,81.1507,81.1217,81.1507,37451.0
2024-09-24 14:00:00,83.97,84.0,83.95,83.98,117380.0,81.1507,81.1797,81.1314,81.1604,117380.0
2024-09-24 14:10:00,83.99,83.99,83.96,83.98,25482.0,81.1701,81.1701,81.1411,81.1604,25482.0
2024-09-24 14:20:00,83.98,84.03,83.97,84.0,54747.0,81.1604,81.2087,81.1507,81.1797,54747.0
2024-09-24 14:30:00,84.0,84.01,83.98,83.98,82225.0,81.1797,81.1894,81.1604,81.1604,82225.0
2024-09-24 14:40:00,83.98,83.99,83.96,83.96,50154.0,81.1604,81.1701,81.1411,81.1411,50154.0
2024-09-24 14:50:00,83.97,83.98,83.96,83.97,123110.0,81.1507,81.1604,81.1411,81.1507,123110.0
2024-09-24 15:00:00,83.96,84.0,83.95,84.0,207115.0,81.1411,81.1797,81.1314,81.1797,207115.0
2024-09-24 15:10:00,84.0,84.02,83.99,83.99,140699.0,81.1797,81.199,81.1701,81.1701,140699.0
2024-09-24 15:20:00,84.0,84.0,83.98,83.99,106610.0,81.1797,81.1797,81.1604,81.1701,106610.0
2024-09-24 15:30:00,84.0,84.0,83.98,84.0,100301.0,81.1797,81.1797,81.1604,81.1797,100301.0
2024-09-24 15:40:00,84.0,84.01,83.99,84.0,45495.0,81.1797,81.1894,81.1701,81.1797,45495.0
2024-09-24 15:50:00,84.01,84.02,83.99,83.99,230126.0,81.1894,81.199,81.1701,81.1701,230126.0
2024-09-25 09:30:00,83.9,83.9,83.82,83.84,109102.0,81.0831,81.0831,81.0058,81.0251,109102.0
2024-09-25 09:40:00,83.83,83.85,83.78,83.79,74033.0,81.0154,81.0348,80.9671,80.9768,74033.0
2024-09-25 09:50:00,83.8,83.85,83.79,83.83,38233.0,80.9864,81.0348,80.9768,81.0154,38233.0
2024-09-25 10:00:00,83.82,83.83,83.76,83.77,238699.0,81.0058,81.0154,80.9478,80.9574,238699.0
2024-09-25 10:10:00,83.77,83.77,83.72,83.73,42967.0,80.9574,80.9574,80.9091,80.9188,42967.0
2024-09-25 10:20:00,83.73,83.75,83.71,83.73,48622.0,80.9188,80.9381,80.8995,80.9188,48622.0
2024-09-25 10:30:00,83.73,83.76,83.72,83.76,55155.0,80.9188,80.9478,80.9091,80.9478,55155.0
2024-09-25 10:40:00,83.76,83.76,83.74,83.76,93749.0,80.9478,80.9478,80.9284,80.9478,93749.0
2024-09-25 10:50:00,83.75,83.77,83.73,83.74,96372.0,80.9381,80.9574,80.9188,80.9284,96372.0
2024-09-25 11:00:00,83.75,83.76,83.72,83.75,68411.0,80.9381,80.9478,80.9091,80.9381,68411.0
2024-09-25 11:10:00,83.75,83.77,83.73,83.75,27402.0,80.9381,80.9574,80.9188,80.9381,27402.0
2024-09-25 11:20:00,83.75,83.75,83.71,83.73,80719.0,80.9381,80.9381,80.8995,80.9188,80719.0
2024-09-25 11:30:00,83.73,83.78,83.72,83.76,106966.0,80.9188,80.9671,80.9091,80.9478,106966.0
2024-09-25 11:40:00,83.76,83.8,83.75,83.78,15176.0,80.9478,80.9864,80.9381,80.9671,15176.0
2024-09-25 11:50:00,83.77,83.79,83.76,83.78,59574.0,80.9574,80.9768,80.9478,80.9671,59574.0
2024-09-25 12:00:00,83.78,83.78,83.75,83.77,41417.0,80.9671,80.9671,80.9381,80.9574,41417.0
2024-09-25 12:10:00,83.76,83.78,83.75,83.78,53751.0,80.9478,80.9671,80.9381,80.9671,53751.0
2024-09-25 12:20:00,83.78,83.79,83.77,83.79,29171.0,80.9671,80.9768,80.9574,80.9768,29171.0
2024-09-25 12:30:00,83.79,83.8,83.77,83.8,42613.0,80.9768,80.9864,80.9574,80.9864,42613.0
2024-09-25 12:40:00,83.8,83.81,83.78,83.78,75345.0,80.9864,80.9961,80.9671,80.9671,75345.0
2024-09-25 12:50:00,83.79,83.8,83.75,83.77,114947.0,80.9768,80.9864,80.9381,80.9574,114947.0
2024-09-25 13:00:00,83.77,83.77,83.74,83.74,81786.0,80.9574,80.9574,80.9284,80.9284,81786.0
2024-09-25 13:10:00,83.73,83.75,83.73,83.73,53376.0,80.9188,80.9381,80.9188,80.9188,53376.0
2024-09-25 13:20:00,83.73,83.74,83.7,83.73,148945.0,80.9188,80.9284,80.8898,80.9188,148945.0
2024-09-25 13:30:00,83.73,83.75,83.72,83.73,103709.0,80.9188,80.9381,80.9091,80.9188,103709.0
2024-09-25 13:40:00,83.73,83.74,83.72,83.73,80696.0,80.9188,80.9284,80.9091,80.9188,80696.0
2024-09-25 13:50:00,83.74,83.76,83.73,83.76,227367.0,80.9284,80.9478,80.9188,80.9478,227367.0
2024-09-25 14:00:00,83.76,83.76,83.74,83.76,38195.0,80.9478,80.9478,80.9284,80.9478,38195.0
2024-09-25 14:10:00,83.76,83.77,83.75,83.76,47187.0,80.9478,80.9574,80.9381,80.9478,47187.0
2024-09-25 14:20:00,83.76,83.76,83.74,83.76,44273.0,80.9478,80.9478,80.9284,80.9478,44273.0
2024-09-25 14:30:00,83.76,83.77,83.74,83.75,49209.0,80.9478,80.9574,80.9284,80.9381,49209.0
2024-09-25 14:40:00,83.76,83.76,83.73,83.73,44704.0,80.9478,80.9478,80.9188,80.9188,44704.0
2024-09-25 14:50:00,83.74,83.74,83.71,83.72,122934.0,80.9284,80.9284,80.8995,80.9091,122934.0
2024-09-25 15:00:00,83.72,83.73,83.7,83.72,77348.0,80.9091,80.9188,80.8898,80.9091,77348.0
2024-09-25 15:10:00,83.72,83.72,83.7,83.72,95658.0,80.9091,80.9091,80.8898,80.9091,95658.0
2024-09-25 15:20:00,83.72,83.73,83.71,83.73,537125.0,80.9091,80.9188,80.8995,80.9188,537125.0
2024-09-25 15:30:00,83.73,83.73,83.7,83.7,159227.0,80.9188,80.9188,80.8898,80.8898,159227.0
2024-09-25 15:40:00,83.7,83.71,83.69,83.7,414105.0,80.8898,80.8995,80.8801,80.8898,414105.0
2024-09-25 15:50:00,83.69,83.71,83.67,83.69,557486.0,80.8801,80.8995,80.8608,80.8801,557486.0
2024-09-26 09:30:00,83.81,83.81,83.7,83.73,132933.0,80.9961,80.9961,80.8898,80.9188,132933.0
2024-09-26 09:40:00,83.72,83.72,83.65,83.67,74132.0,80.9091,80.9091,80.8415,80.8608,74132.0
2024-09-26 09:50:00,83.67,83.7,83.66,83.69,70038.0,80.8608,80.8898,80.8511,80.8801,70038.0
2024-09-26 10:00:00,83.69,83.69,83.61,83.62,60374.0,80.8801,80.8801,80.8028,80.8125,60374.0
2024-09-26 10:10:00,83.62,83.64,83.6,83.62,57199.0,80.8125,80.8318,80.7931,80.8125,57199.0
2024-09-26 10:20:00,83.62,83.62,83.53,83.54,204457.0,80.8125,80.8125,80.7255,80.7352,204457.0
2024-09-26 10:30:00,83.54,83.6,83.51,83.58,49990.0,80.7352,80.7931,80.7062,80.7738,49990.0
2024-09-26 10:40:00,83.59,83.65,83.57,83.64,96994.0,80.7835,80.8415,80.7642,80.8318,96994.0
2024-09-26 10:50:00,83.64,83.66,83.63,83.65,66560.0,80.8318,80.8511,80.8221,80.8415,66560.0
2024-09-26 11:00:00,83.65,83.65,83.6,83.61,31529.0,80.8415,80.8415,80.7931,80.8028,31529.0
2024-09-26 11:10:00,83.6,83.61,83.57,83.58,46927.0,80.7931,80.8028,80.7642,80.7738,46927.0
2024-09-26 11:20:00,83.59,83.63,83.58,83.59,49249.0,80.7835,80.8221,80.7738,80.7835,49249.0
2024-09-26 11:30:00,83.59,83.62,83.58,83.6,53713.0,80.7835,80.8125,80.7738,80.7931,53713.0
2024-09-26 11:40:00,83.59,83.63,83.59,83.62,126171.0,80.7835,80.8221,80.7835,80.8125,126171.0
2024-09-26 11:50:00,83.62,83.62,83.59,83.59,61415.0,80.8125,80.8125,80.7835,80.7835,61415.0
2024-09-26 12:00:00,83.59,83.61,83.57,83.59,103927.0,80.7835,80.8028,80.7642,80.7835,103927.0
2024-09-26 12:10:00,83.59,83.6,83.58,83.58,43689.0,80.7835,80.7931,80.7738,80.7738,43689.0
2024-09-26 12:20:00,83.59,83.59,83.55,83.56,31648.0,80.7835,80.7835,80.7448,80.7545,31648.0
2024-09-26 12:30:00,83.56,83.61,83.56,83.59,36703.0,80.7545,80.8028,80.7545,80.7835,36703.0
2024-09-26 12:40:00,83.59,83.6,83.57,83.58,64299.0,80.7835,80.7931,80.7642,80.7738,64299.0
2024-09-26 12:50:00,83.58,83.58,83.52,83.55,91058.0,80.7738,80.7738,80.7158,80.7448,91058.0
2024-09-26 13:00:00,83.55,83.6,83.54,83.57,95408.0,80.7448,80.7931,80.7352,80.7642,95408.0
2024-09-26 13:10:00,83.58,83.63,83.57,83.63,25932.0,80.7738,80.8221,80.7642,80.8221,25932.0
2024-09-26 13:20:00,83.62,83.64,83.61,83.64,62080.0,80.8125,80.8318,80.8028,80.8318,62080.0
2024-09-26 13:30:00,83.63,83.63,83.6,83.61,25035.0,80.8221,80.8221,80.7931,80.8028,25035.0
2024-09-26 13:40:00,83.6,83.63,83.6,83.63,33883.0,80.7931,80.8221,80.7931,80.8221,33883.0
2024-09-26 13:50:00,83.63,83.64,83.62,83.63,44606.0,80.8221,80.8318,80.8125,80.8221,44606.0
2024-09-26 14:00:00,83.63,83.64,83.61,83.64,29334.0,80.8221,80.8318,80.8028,80.8318,29334.0
2024-09-26 14:10:00,83.64,83.68,83.63,83.67,107940.0,80.8318,80.8705,80.8221,80.8608,107940.0
2024-09-26 14:20:00,83.67,83.68,83.64,83.66,41993.0,80.8608,80.8705,80.8318,80.8511,41993.0
2024-09-26 14:30:00,83.66,83.67,83.64,83.66,42033.0,80.8511,80.8608,80.8318,80.8511,42033.0
2024-09-26 14:40:00,83.66,83.67,83.65,83.66,15877.0,80.8511,80.8608,80.8415,80.8511,15877.0
2024-09-26 14:50:00,83.65,83.67,83.64,83.67,39001.0,80.8415,80.8608,80.8318,80.8608,39001.0
2024-09-26 15:00:00,83.67,83.7,83.66,83.7,34470.0,80.8608,80.8898,80.8511,80.8898,34470.0
2024-09-26 15:10:00,83.69,83.71,83.67,83.67,45212.0,80.8801,80.8995,80.8608,80.8608,45212.0
2024-09-26 15:20:00,83.67,83.68,83.67,83.67,33726.0,80.8608,80.8705,80.8608,80.8608,33726.0
2024-09-26 15:30:00,83.67,83.68,83.63,83.65,115308.0,80.8608,80.8705,80.8221,80.8415,115308.0
2024-09-26 15:40:00,83.65,83.65,83.63,83.64,44025.0,80.8415,80.8415,80.8221,80.8318,44025.0
2024-09-26 15:50:00,83.64,83.65,83.62,83.65,168328.0,80.8318,80.8415,80.8125,80.8415,168328.0
2024-09-27 09:30:00,83.93,83.93,83.78,83.84,96836.0,81.1121,81.1121,80.9671,81.0251,96836.0
2024-09-27 09:40:00,83.86,83.86,83.81,83.85,35763.0,81.0444,81.0444,80.9961,81.0348,35763.0
2024-09-27 09:50:00,83.84,83.86,83.83,83.86,32787.0,81.0251,81.0444,81.0154,81.0444,32787.0
2024-09-27 10:00:00,83.84,83.9,83.82,83.89,33520.0,81.0251,81.0831,81.0058,81.0734,33520.0
2024-09-27 10:10:00,83.88,83.88,83.85,83.86,34155.0,81.0637,81.0637,81.0348,81.0444,34155.0
2024-09-27 10:20:00,83.86,83.86,83.83,83.84,29523.0,81.0444,81.0444,81.0154,81.0251,29523.0
2024-09-27 10:30:00,83.84,83.84,83.8,83.81,536376.0,81.0251,81.0251,80.9864,80.9961,536376.0
2024-09-27 10:40:00,83.81,83.82,83.77,83.77,160862.0,80.9961,81.0058,80.9574,80.9574,160862.0
2024-09-27 10:50:00,83.78,83.8,83.77,83.8,80763.0,80.9671,80.9864,80.9574,80.9864,80763.0
2024-09-27 11:00:00,83.8,83.83,83.78,83.82,38052.0,80.9864,81.0154,80.9671,81.0058,38052.0
2024-09-27 11:10:00,83.81,83.82,83.8,83.81,52282.0,80.9961,81.0058,80.9864,80.9961,52282.0
2024-09-27 11:20:00,83.81,83.85,83.8,83.85,136127.0,80.9961,81.0348,80.9864,81.0348,136127.0
2024-09-27 11:30:00,83.84,83.85,83.8,83.81,64197.0,81.0251,81.0348,80.9864,80.9961,64197.0
2024-09-27 11:40:00,83.8,83.82,83.8,83.82,106339.0,80.9864,81.0058,80.9864,81.0058,106339.0
2024-09-27 11:50:00,83.83,83.86,83.82,83.86,75683.0,81.0154,81.0444,81.0058,81.0444,75683.0
2024-09-27 12:00:00,83.85,83.9,83.85,83.9,104631.0,81.0348,81.0831,81.0348,81.0831,104631.0
2024-09-27 12:10:00,83.9,83.93,83.89,83.91,61708.0,81.0831,81.1121,81.0734,81.0927,61708.0
2024-09-27 12:20:00,83.92,83.93,83.9,83.91,157179.0,81.1024,81.1121,81.0831,81.0927,157179.0
2024-09-27 12:30:00,83.91,83.94,83.89,83.94,39239.0,81.0927,81.1217,81.0734,81.1217,39239.0
2024-09-27 12:40:00,83.94,83.96,83.93,83.95,138566.0,81.1217,81.1411,81.1121,81.1314,138566.0
2024-09-27 12:50:00,83.95,83.96,83.92,83.93,99145.0,81.1314,81.1411,81.1024,81.1121,99145.0
2024-09-27 13:00:00,83.93,83.94,83.92,83.92,86448.0,81.1121,81.1217,81.1024,81.1024,86448.0
2024-09-27 13:10:00,83.93,83.94,83.92,83.94,21439.0,81.1121,81.1217,81.1024,81.1217,21439.0
2024-09-27 13:20:00,83.92,83.94,83.91,83.91,35810.0,81.1024,81.1217,81.0927,81.0927,35810.0
2024-09-27 13:30:00,83.92,83.95,83.91,83.94,128876.0,81.1024,81.1314,81.0927,81.1217,128876.0
2024-09-27 13:40:00,83.94,83.94,83.91,83.92,40080.0,81.1217,81.1217,81.0927,81.1024,40080.0
2024-09-27 13:50:00,83.93,83.93,83.91,83.92,47619.0,81.1121,81.1121,81.0927,81.1024,47619.0
2024-09-27 14:00:00,83.92,83.93,83.91,83.91,38924.0,81.1024,81.1121,81.0927,81.0927,38924.0
2024-09-27 14:10:00,83.92,83.94,83.91,83.94,44734.0,81.1024,81.1217,81.0927,81.1217,44734.0
2024-09-27 14:20:00,83.94,83.94,83.91,83.93,44609.0,81.1217,81.1217,81.0927,81.1121,44609.0
2024-09-27 14:30:00,83.92,83.93,83.92,83.93,29077.0,81.1024,81.1121,81.1024,81.1121,29077.0
2024-09-27 14:40:00,83.92,83.94,83.91,83.92,60311.0,81.1024,81.1217,81.0927,81.1024,60311.0
2024-09-27 14:50:00,83.92,83.93,83.9,83.92,24035.0,81.1024,81.1121,81.0831,81.1024,24035.0
2024-09-27 15:00:00,83.92,83.93,83.89,83.9,57572.0,81.1024,81.1121,81.0734,81.0831,57572.0
2024-09-27 15:10:00,83.9,83.93,83.9,83.92,111364.0,81.0831,81.1121,81.0831,81.1024,111364.0
2024-09-27 15:20:00,83.92,83.93,83.91,83.92,225599.0,81.1024,81.1121,81.0927,81.1024,225599.0
2024-09-27 15:30:00,83.92,83.93,83.91,83.92,96706.0,81.1024,81.1121,81.0927,81.1024,96706.0
2024-09-27 15:40:00,83.92,83.92,83.89,83.91,31870.0,81.1024,81.1024,81.0734,81.0927,31870.0
2024-09-27 15:50:00,83.91,83.95,83.89,83.94,173140.0,81.0927,81.1314,81.0734,81.1217,173140.0
2024-09-30 09:30:00,83.95,83.95,83.83,83.84,135724.0,81.1314,81.1314,81.0154,81.0251,135724.0
2024-09-30 09:40:00,83.84,83.85,83.8,83.84,84409.0,81.0251,81.0348,80.9864,81.0251,84409.0
2024-09-30 09:50:00,83.84,83.89,83.84,83.88,95188.0,81.0251,81.0734,81.0251,81.0637,95188.0
2024-09-30 10:00:00,83.87,83.92,83.86,83.89,95067.0,81.0541,81.1024,81.0444,81.0734,95067.0
2024-09-30 10:10:00,83.89,83.92,83.85,83.87,122741.0,81.0734,81.1024,81.0348,81.0541,122741.0
2024-09-30 10:20:00,83.87,83.89,83.84,83.86,29755.0,81.0541,81.0734,81.0251,81.0444,29755.0
2024-09-30 10:30:00,83.88,83.9,83.84,83.89,114988.0,81.0637,81.0831,81.0251,81.0734,114988.0
2024-09-30 10:40:00,83.89,83.9,83.82,83.83,238182.0,81.0734,81.0831,81.0058,81.0154,238182.0
2024-09-30 10:50:00,83.83,83.84,83.81,83.82,33709.0,81.0154,81.0251,80.9961,81.0058,33709.0
2024-09-30 11:00:00,83.82,83.85,83.8,83.81,43056.0,81.0058,81.0348,80.9864,80.9961,43056.0
2024-09-30 11:10:00,83.81,83.83,83.78,83.81,46466.0,80.9961,81.0154,80.9671,80.9961,46466.0
2024-09-30 11:20:00,83.82,83.84,83.79,83.8,28468.0,81.0058,81.0251,80.9768,80.9864,28468.0
2024-09-30 11:30:00,83.8,83.83,83.77,83.78,54070.0,80.9864,81.0154,80.9574,80.9671,54070.0
2024-09-30 11:40:00,83.78,83.79,83.77,83.77,47089.0,80.9671,80.9768,80.9574,80.9574,47089.0
2024-09-30 11:50:00,83.78,83.79,83.77,83.78,38783.0,80.9671,80.9768,80.9574,80.9671,38783.0
2024-09-30 12:00:00,83.79,83.82,83.78,83.81,33084.0,80.9768,81.0058,80.9671,80.9961,33084.0
2024-09-30 12:10:00,83.8,83.83,83.79,83.81,60142.0,80.9864,81.0154,80.9768,80.9961,60142.0
2024-09-30 12:20:00,83.81,83.84,83.8,83.84,172418.0,80.9961,81.0251,80.9864,81.0251,172418.0
2024-09-30 12:30:00,83.84,83.87,83.83,83.86,101839.0,81.0251,81.0541,81.0154,81.0444,101839.0
2024-09-30 12:40:00,83.86,83.87,83.84,83.86,45224.0,81.0444,81.0541,81.0251,81.0444,45224.0
2024-09-30 12:50:00,83.86,83.89,83.85,83.87,55582.0,81.0444,81.0734,81.0348,81.0541,55582.0
2024-09-30 13:00:00,83.87,83.87,83.84,83.84,42006.0,81.0541,81.0541,81.0251,81.0251,42006.0
2024-09-30 13:10:00,83.85,83.88,83.85,83.87,158829.0,81.0348,81.0637,81.0348,81.0541,158829.0
2024-09-30 13:20:00,83.87,83.9,83.86,83.9,143697.0,81.0541,81.0831,81.0444,81.0831,143697.0
2024-09-30 13:30:00,83.9,83.9,83.88,83.89,95286.0,81.0831,81.0831,81.0637,81.0734,95286.0
2024-09-30 13:40:00,83.89,83.89,83.87,83.89,118239.0,81.0734,81.0734,81.0541,81.0734,118239.0
2024-09-30 13:50:00,83.89,83.91,83.84,83.86,173354.0,81.0734,81.0927,81.0251,81.0444,173354.0
2024-09-30 14:00:00,83.86,83.86,83.78,83.81,61421.0,81.0444,81.0444,80.9671,80.9961,61421.0
2024-09-30 14:10:00,83.81,83.81,83.67,83.67,118050.0,80.9961,80.9961,80.8608,80.8608,118050.0
2024-09-30 14:20:00,83.67,83.7,83.65,83.67,85454.0,80.8608,80.8898,80.8415,80.8608,85454.0
2024-09-30 14:30:00,83.68,83.74,83.67,83.73,122391.0,80.8705,80.9284,80.8608,80.9188,122391.0
2024-09-30 14:40:00,83.73,83.76,83.73,83.74,184912.0,80.9188,80.9478,80.9188,80.9284,184912.0
2024-09-30 14:50:00,83.73,83.74,83.7,83.7,390060.0,80.9188,80.9284,80.8898,80.8898,390060.0
2024-09-30 15:00:00,83.7,83.72,83.68,83.7,200684.0,80.8898,80.9091,80.8705,80.8898,200684.0
2024-09-30 15:10:00,83.7,83.71,83.66,83.67,199249.0,80.8898,80.8995,80.8511,80.8608,199249.0
2024-09-30 15:20:00,83.67,83.71,83.67,83.69,346890.0,80.8608,80.8995,80.8608,80.8801,346890.0
2024-09-30 15:30:00,83.69,83.72,83.67,83.72,423962.0,80.8801,80.9091,80.8608,80.9091,423962.0
2024-09-30 15:40:00,83.72,83.75,83.71,83.75,202148.0,80.9091,80.9381,80.8995,80.9381,202148.0
2024-09-30 15:50:00,83.75,83.78,83.73,83.75,426196.0,80.9381,80.9671,80.9188,80.9381,426196.0
2024-10-01 09:30:00,83.77,83.84,83.69,83.79,194192.0,81.2445,81.3124,81.1669,81.2639,194192.0
2024-10-01 09:40:00,83.79,83.83,83.75,83.77,85947.0,81.2639,81.3027,81.2251,81.2445,85947.0
2024-10-01 09:50:00,83.77,83.78,83.73,83.77,75555.0,81.2445,81.2542,81.2057,81.2445,75555.0
2024-10-01 10:00:00,83.76,83.84,83.61,83.83,315963.0,81.2348,81.3124,81.0893,81.3027,315963.0
2024-10-01 10:10:00,83.83,83.83,83.76,83.78,140300.0,81.3027,81.3027,81.2348,81.2542,140300.0
2024-10-01 10:20:00,83.77,83.78,83.74,83.77,188799.0,81.2445,81.2542,81.2154,81.2445,188799.0
2024-10-01 10:30:00,83.77,83.79,83.72,83.73,85757.0,81.2445,81.2639,81.196,81.2057,85757.0
2024-10-01 10:40:00,83.72,83.78,83.71,83.78,895925.0,81.196,81.2542,81.1863,81.2542,895925.0
2024-10-01 10:50:00,83.77,83.8,83.74,83.76,93514.0,81.2445,81.2736,81.2154,81.2348,93514.0
2024-10-01 11:00:00,83.77,83.78,83.74,83.74,70352.0,81.2445,81.2542,81.2154,81.2154,70352.0
2024-10-01 11:10:00,83.74,83.77,83.72,83.76,64160.0,81.2154,81.2445,81.196,81.2348,64160.0
2024-10-01 11:20:00,83.77,83.78,83.73,83.75,104920.0,81.2445,81.2542,81.2057,81.2251,104920.0
2024-10-01 11:30:00,83.75,83.75,83.7,83.73,106418.0,81.2251,81.2251,81.1766,81.2057,106418.0
2024-10-01 11:40:00,83.73,83.77,83.72,83.76,108872.0,81.2057,81.2445,81.196,81.2348,108872.0
2024-10-01 11:50:00,83.77,83.8,83.75,83.8,331933.0,81.2445,81.2736,81.2251,81.2736,331933.0
2024-10-01 12:00:00,83.8,83.82,83.79,83.81,128216.0,81.2736,81.293,81.2639,81.2833,128216.0
2024-10-01 12:10:00,83.81,83.83,83.81,83.83,466540.0,81.2833,81.3027,81.2833,81.3027,466540.0
2024-10-01 12:20:00,83.83,83.88,83.82,83.88,301403.0,81.3027,81.3511,81.293,81.3511,301403.0
2024-10-01 12:30:00,83.88,83.91,83.85,83.89,221351.0,81.3511,81.3802,81.3221,81.3608,221351.0
2024-10-01 12:40:00,83.88,83.89,83.83,83.84,329026.0,81.3511,81.3608,81.3027,81.3124,329026.0
2024-10-01 12:50:00,83.83,83.84,83.8,83.8,140809.0,81.3027,81.3124,81.2736,81.2736,140809.0
2024-10-01 13:00:00,83.8,83.83,83.77,83.81,148134.0,81.2736,81.3027,81.2445,81.2833,148134.0
2024-10-01 13:10:00,83.81,83.82,83.79,83.81,202770.0,81.2833,81.293,81.2639,81.2833,202770.0
2024-10-01 13:20:00,83.81,83.82,83.76,83.77,130913.0,81.2833,81.293,81.2348,81.2445,130913.0
2024-10-01 13:30:00,83.77,83.77,83.72,83.73,323323.0,81.2445,81.2445,81.196,81.2057,323323.0
2024-10-01 13:40:00,83.73,83.75,83.72,83.73,78028.0,81.2057,81.2251,81.196,81.2057,78028.0
2024-10-01 13:50:00,83.73,83.73,83.7,83.7,117694.0,81.2057,81.2057,81.1766,81.1766,117694.0
2024-10-01 14:00:00,83.71,83.73,83.69,83.69,123520.0,81.1863,81.2057,81.1669,81.1669,123520.0
2024-10-01 14:10:00,83.69,83.7,83.67,83.68,81984.0,81.1669,81.1766,81.1475,81.1572,81984.0
2024-10-01 14:20:00,83.67,83.7,83.66,83.7,324792.0,81.1475,81.1766,81.1378,81.1766,324792.0
2024-10-01 14:30:00,83.7,83.72,83.68,83.71,89335.0,81.1766,81.196,81.1572,81.1863,89335.0
2024-10-01 14:40:00,83.71,83.73,83.7,83.73,88061.0,81.1863,81.2057,81.1766,81.2057,88061.0
2024-10-01 14:50:00,83.73,83.74,83.71,83.73,129296.0,81.2057,81.2154,81.1863,81.2057,129296.0
2024-10-01 15:00:00,83.74,83.77,83.72,83.75,119449.0,81.2154,81.2445,81.196,81.2251,119449.0
2024-10-01 15:10:00,83.75,83.76,83.73,83.75,298463.0,81.2251,81.2348,81.2057,81.2251,298463.0
2024-10-01 15:20:00,83.74,83.77,83.74,83.77,520501.0,81.2154,81.2445,81.2154,81.2445,520501.0
2024-10-01 15:30:00,83.77,83.77,83.74,83.76,389111.0,81.2445,81.2445,81.2154,81.2348,389111.0
2024-10-01 15:40:00,83.76,83.76,83.74,83.76,174612.0,81.2348,81.2348,81.2154,81.2348,174612.0
2024-10-01 15:50:00,83.76,83.78,83.74,83.77,504384.0,81.2348,81.2542,81.2154,81.2445,504384.0
2024-10-02 09:30:00,83.53,83.53,83.43,83.49,158563.0,81.0117,81.0117,80.9147,80.9729,158563.0
2024-10-02 09:40:00,83.48,83.5,83.45,83.45,295321.0,80.9632,80.9826,80.9341,80.9341,295321.0
2024-10-02 09:50:00,83.45,83.47,83.42,83.44,97855.0,80.9341,80.9535,80.905,80.9244,97855.0
2024-10-02 10:00:00,83.44,83.51,83.44,83.51,160255.0,80.9244,80.9923,80.9244,80.9923,160255.0
2024-10-02 10:10:00,83.51,83.54,83.5,83.53,76580.0,80.9923,81.0214,80.9826,81.0117,76580.0
2024-10-02 10:20:00,83.53,83.55,83.51,83.52,53436.0,81.0117,81.0311,80.9923,81.002,53436.0
2024-10-02 10:30:00,83.52,83.54,83.49,83.5,51889.0,81.002,81.0214,80.9729,80.9826,51889.0
2024-10-02 10:40:00,83.5,83.52,83.49,83.51,62773.0,80.9826,81.002,80.9729,80.9923,62773.0
2024-10-02 10:50:00,83.51,83.52,83.5,83.52,56018.0,80.9923,81.002,80.9826,81.002,56018.0
2024-10-02 11:00:00,83.52,83.56,83.51,83.56,370838.0,81.002,81.0408,80.9923,81.0408,370838.0
2024-10-02 11:10:00,83.56,83.58,83.54,83.58,59244.0,81.0408,81.0602,81.0214,81.0602,59244.0
2024-10-02 11:20:00,83.58,83.58,83.55,83.56,32533.0,81.0602,81.0602,81.0311,81.0408,32533.0
2024-10-02 11:30:00,83.56,83.6,83.56,83.59,51765.0,81.0408,81.0796,81.0408,81.0699,51765.0
2024-10-02 11:40:00,83.59,83.61,83.58,83.61,47111.0,81.0699,81.0893,81.0602,81.0893,47111.0
2024-10-02 11:50:00,83.6,83.65,83.6,83.65,59493.0,81.0796,81.1281,81.0796,81.1281,59493.0
2024-10-02 12:00:00,83.65,83.65,83.62,83.64,151922.0,81.1281,81.1281,81.099,81.1184,151922.0
2024-10-02 12:10:00,83.65,83.65,83.62,83.63,57091.0,81.1281,81.1281,81.099,81.1087,57091.0
2024-10-02 12:20:00,83.63,83.63,83.6,83.61,171105.0,81.1087,81.1087,81.0796,81.0893,171105.0
2024-10-02 12:30:00,83.6,83.61,83.58,83.59,169372.0,81.0796,81.0893,81.0602,81.0699,169372.0
2024-10-02 12:40:00,83.58,83.6,83.57,83.59,41963.0,81.0602,81.0796,81.0505,81.0699,41963.0
2024-10-02 12:50:00,83.6,83.61,83.58,83.61,951835.0,81.0796,81.0893,81.0602,81.0893,951835.0
2024-10-02 13:00:00,83.61,83.61,83.59,83.61,258194.0,81.0893,81.0893,81.0699,81.0893,258194.0
2024-10-02 13:10:00,83.61,83.61,83.57,83.59,37482.0,81.0893,81.0893,81.0505,81.0699,37482.0
2024-10-02 13:20:00,83.59,83.62,83.57,83.61,87685.0,81.0699,81.099,81.0505,81.0893,87685.0
2024-10-02 13:30:00,83.61,83.64,83.6,83.64,48718.0,81.0893,81.1184,81.0796,81.1184,48718.0
2024-10-02 13:40:00,83.64,83.66,83.63,83.66,227863.0,81.1184,81.1378,81.1087,81.1378,227863.0
2024-10-02 13:50:00,83.66,83.68,83.65,83.66,210962.0,81.1378,81.1572,81.1281,81.1378,210962.0
2024-10-02 14:00:00,83.65,83.66,83.64,83.66,137815.0,81.1281,81.1378,81.1184,81.1378,137815.0
2024-10-02 14:10:00,83.66,83.67,83.65,83.66,59499.0,81.1378,81.1475,81.1281,81.1378,59499.0
2024-10-02 14:20:00,83.66,83.67,83.64,83.64,49903.0,81.1378,81.1475,81.1184,81.1184,49903.0
2024-10-02 14:30:00,83.64,83.66,83.64,83.65,263467.0,81.1184,81.1378,81.1184,81.1281,263467.0
2024-10-02 14:40:00,83.65,83.66,83.64,83.65,110314.0,81.1281,81.1378,81.1184,81.1281,110314.0
2024-10-02 14:50:00,83.66,83.67,83.65,83.66,124197.0,81.1378,81.1475,81.1281,81.1378,124197.0
2024-10-02 15:00:00,83.67,83.67,83.66,83.67,33146.0,81.1475,81.1475,81.1378,81.1475,33146.0
2024-10-02 15:10:00,83.67,83.69,83.66,83.69,73413.0,81.1475,81.1669,81.1378,81.1669,73413.0
2024-10-02 15:20:00,83.69,83.69,83.68,83.69,60660.0,81.1669,81.1669,81.1572,81.1669,60660.0
2024-10-02 15:30:00,83.69,83.69,83.66,83.66,72298.0,81.1669,81.1669,81.1378,81.1378,72298.0
2024-10-02 15:40:00,83.66,83.67,83.64,83.66,70829.0,81.1378,81.1475,81.1184,81.1378,70829.0
2024-10-02 15:50:00,83.66,83.69,83.65,83.69,156799.0,81.1378,81.1669,81.1281,81.1669,156799.0
2024-10-03 09:30:00,83.61,83.61,83.47,83.49,204812.0,81.0893,81.0893,80.9535,80.9729,204812.0
2024-10-03 09:40:00,83.48,83.51,83.46,83.5,100310.0,80.9632,80.9923,80.9438,80.9826,100310.0
2024-10-03 09:50:00,83.51,83.51,83.46,83.48,107191.0,80.9923,80.9923,80.9438,80.9632,107191.0
2024-10-03 10:00:00,83.47,83.47,83.35,83.42,151615.0,80.9535,80.9535,80.8371,80.905,151615.0
2024-10-03 10:10:00,83.43,83.49,83.41,83.42,132905.0,80.9147,80.9729,80.8953,80.905,132905.0
2024-10-03 10:20:00,83.42,83.46,83.42,83.43,64493.0,80.905,80.9438,80.905,80.9147,64493.0
2024-10-03 10:30:00,83.42,83.44,83.38,83.39,99513.0,80.905,80.9244,80.8662,80.8759,99513.0
2024-10-03 10:40:00,83.4,83.4,83.35,83.38,110600.0,80.8856,80.8856,80.8371,80.8662,110600.0
2024-10-03 10:50:00,83.38,83.42,83.37,83.4,53052.0,80.8662,80.905,80.8565,80.8856,53052.0
2024-10-03 11:00:00,83.41,83.47,83.4,83.45,112856.0,80.8953,80.9535,80.8856,80.9341,112856.0
2024-10-03 11:10:00,83.45,83.5,83.44,83.48,59203.0,80.9341,80.9826,80.9244,80.9632,59203.0
2024-10-03 11:20:00,83.49,83.51,83.46,83.48,98221.0,80.9729,80.9923,80.9438,80.9632,98221.0
2024-10-03 11:30:00,83.48,83.49,83.46,83.48,116638.0,80.9632,80.9729,80.9438,80.9632,116638.0
2024-10-03 11:40:00,83.48,83.49,83.46,83.48,91404.0,80.9632,80.9729,80.9438,80.9632,91404.0
2024-10-03 11:50:00,83.48,83.49,83.43,83.44,144038.0,80.9632,80.9729,80.9147,80.9244,144038.0
2024-10-03 12:00:00,83.44,83.44,83.41,83.42,116807.0,80.9244,80.9244,80.8953,80.905,116807.0
2024-10-03 12:10:00,83.42,83.43,83.41,83.42,107559.0,80.905,80.9147,80.8953,80.905,107559.0
2024-10-03 12:20:00,83.43,83.43,83.4,83.41,65082.0,80.9147,80.9147,80.8856,80.8953,65082.0
2024-10-03 12:30:00,83.42,83.42,83.39,83.4,24414.0,80.905,80.905,80.8759,80.8856,24414.0
2024-10-03 12:40:00,83.4,83.42,83.38,83.39,94368.0,80.8856,80.905,80.8662,80.8759,94368.0
2024-10-03 12:50:00,83.39,83.4,83.37,83.38,173340.0,80.8759,80.8856,80.8565,80.8662,173340.0
2024-10-03 13:00:00,83.39,83.42,83.39,83.41,104470.0,80.8759,80.905,80.8759,80.8953,104470.0
2024-10-03 13:10:00,83.41,83.41,83.38,83.39,40223.0,80.8953,80.8953,80.8662,80.8759,40223.0
2024-10-03 13:20:00,83.39,83.39,83.36,83.37,57796.0,80.8759,80.8759,80.8468,80.8565,57796.0
2024-10-03 13:30:00,83.38,83.39,83.37,83.39,17453.0,80.8662,80.8759,80.8565,80.8759,17453.0
2024-10-03 13:40:00,83.39,83.39,83.38,83.39,25995.0,80.8759,80.8759,80.8662,80.8759,25995.0
2024-10-03 13:50:00,83.39,83.39,83.37,83.39,47524.0,80.8759,80.8759,80.8565,80.8759,47524.0
2024-10-03 14:00:00,83.38,83.39,83.36,83.37,361522.0,80.8662,80.8759,80.8468,80.8565,361522.0
2024-10-03 14:10:00,83.37,83.38,83.36,83.38,40587.0,80.8565,80.8662,80.8468,80.8662,40587.0
2024-10-03 14:20:00,83.38,83.38,83.35,83.36,25321.0,80.8662,80.8662,80.8371,80.8468,25321.0
2024-10-03 14:30:00,83.36,83.36,83.34,83.35,139973.0,80.8468,80.8468,80.8274,80.8371,139973.0
2024-10-03 14:40:00,83.34,83.35,83.33,83.34,30668.0,80.8274,80.8371,80.8177,80.8274,30668.0
2024-10-03 14:50:00,83.34,83.34,83.29,83.3,105932.0,80.8274,80.8274,80.7789,80.7886,105932.0
2024-10-03 15:00:00,83.3,83.31,83.29,83.3,262154.0,80.7886,80.7983,80.7789,80.7886,262154.0
2024-10-03 15:10:00,83.3,83.32,83.29,83.31,279972.0,80.7886,80.808,80.7789,80.7983,279972.0
2024-10-03 15:20:00,83.31,83.32,83.3,83.31,104647.0,80.7983,80.808,80.7886,80.7983,104647.0
2024-10-03 15:30:00,83.32,83.32,83.3,83.31,111166.0,80.808,80.808,80.7886,80.7983,111166.0
2024-10-03 15:40:00,83.31,83.31,83.29,83.31,661937.0,80.7983,80.7983,80.7789,80.7983,661937.0
2024-10-03 15:50:00,83.31,83.32,83.28,83.28,196920.0,80.7983,80.808,80.7692,80.7692,196920.0
2024-10-04 09:30:00,83.01,83.01,82.84,82.87,461985.0,80.5074,80.5074,80.3425,80.3716,461985.0
2024-10-04 09:40:00,82.89,82.9,82.84,82.88,446072.0,80.391,80.4007,80.3425,80.3813,446072.0
2024-10-04 09:50:00,82.88,82.93,82.86,82.92,94270.0,80.3813,80.4298,80.3619,80.4201,94270.0
2024-10-04 10:00:00,82.91,82.92,82.86,82.9,358012.0,80.4104,80.4201,80.3619,80.4007,358012.0
2024-10-04 10:10:00,82.9,82.92,82.85,82.86,148074.0,80.4007,80.4201,80.3522,80.3619,148074.0
2024-10-04 10:20:00,82.85,82.86,82.82,82.83,308935.0,80.3522,80.3619,80.3231,80.3328,308935.0
2024-10-04 10:30:00,82.83,82.87,82.82,82.84,125221.0,80.3328,80.3716,80.3231,80.3425,125221.0
2024-10-04 10:40:00,82.84,82.88,82.84,82.84,42953.0,80.3425,80.3813,80.3425,80.3425,42953.0
2024-10-04 10:50:00,82.85,82.86,82.8,82.8,36821.0,80.3522,80.3619,80.3037,80.3037,36821.0
2024-10-04 11:00:00,82.8,82.82,82.78,82.81,75567.0,80.3037,80.3231,80.2843,80.3134,75567.0
2024-10-04 11:10:00,82.81,82.84,82.8,82.82,33268.0,80.3134,80.3425,80.3037,80.3231,33268.0
2024-10-04 11:20:00,82.81,82.84,82.76,82.78,70304.0,80.3134,80.3425,80.2649,80.2843,70304.0
2024-10-04 11:30:00,82.78,82.82,82.77,82.79,42299.0,80.2843,80.3231,80.2746,80.294,42299.0
2024-10-04 11:40:00,82.79,82.79,82.77,82.78,38693.0,80.294,80.294,80.2746,80.2843,38693.0
2024-10-04 11:50:00,82.78,82.83,82.77,82.83,59579.0,80.2843,80.3328,80.2746,80.3328,59579.0
2024-10-04 12:00:00,82.84,82.88,82.83,82.85,173494.0,80.3425,80.3813,80.3328,80.3522,173494.0
2024-10-04 12:10:00,82.84,82.85,82.79,82.8,51008.0,80.3425,80.3522,80.294,80.3037,51008.0
2024-10-04 12:20:00,82.8,82.81,82.76,82.77,56257.0,80.3037,80.3134,80.2649,80.2746,56257.0
2024-10-04 12:30:00,82.77,82.8,82.76,82.8,60490.0,80.2746,80.3037,80.2649,80.3037,60490.0
2024-10-04 12:40:00,82.79,82.8,82.77,82.78,55817.0,80.294,80.3037,80.2746,80.2843,55817.0
2024-10-04 12:50:00,82.78,82.8,82.76,82.78,74915.0,80.2843,80.3037,80.2649,80.2843,74915.0
2024-10-04 13:00:00,82.77,82.79,82.77,82.78,98029.0,80.2746,80.294,80.2746,80.2843,98029.0
2024-10-04 13:10:00,82.78,82.8,82.76,82.79,255396.0,80.2843,80.3037,80.2649,80.294,255396.0
2024-10-04 13:20:00,82.79,82.8,82.78,82.79,141949.0,80.294,80.3037,80.2843,80.294,141949.0
2024-10-04 13:30:00,82.79,82.8,82.78,82.78,58259.0,80.294,80.3037,80.2843,80.2843,58259.0
2024-10-04 13:40:00,82.79,82.82,82.78,82.8,42806.0,80.294,80.3231,80.2843,80.3037,42806.0
2024-10-04 13:50:00,82.8,82.81,82.79,82.8,45675.0,80.3037,80.3134,80.294,80.3037,45675.0
2024-10-04 14:00:00,82.8,82.8,82.78,82.8,43657.0,80.3037,80.3037,80.2843,80.3037,43657.0
2024-10-04 14:10:00,82.8,82.8,82.76,82.77,48982.0,80.3037,80.3037,80.2649,80.2746,48982.0
2024-10-04 14:20:00,82.77,82.79,82.76,82.79,77480.0,80.2746,80.294,80.2649,80.294,77480.0
2024-10-04 14:30:00,82.79,82.81,82.78,82.8,52553.0,80.294,80.3134,80.2843,80.3037,52553.0
2024-10-04 14:40:00,82.8,82.8,82.78,82.8,37581.0,80.3037,80.3037,80.2843,80.3037,37581.0
2024-10-04 14:50:00,82.8,82.8,82.75,82.76,140120.0,80.3037,80.3037,80.2552,80.2649,140120.0
2024-10-04 15:00:00,82.76,82.76,82.75,82.76,61284.0,80.2649,80.2649,80.2552,80.2649,61284.0
2024-10-04 15:10:00,82.75,82.78,82.75,82.78,49243.0,80.2552,80.2843,80.2552,80.2843,49243.0
2024-10-04 15:20:00,82.78,82.79,82.77,82.79,94639.0,80.2843,80.294,80.2746,80.294,94639.0
2024-10-04 15:30:00,82.79,82.8,82.78,82.79,42948.0,80.294,80.3037,80.2843,80.294,42948.0
2024-10-04 15:40:00,82.78,82.79,82.78,82.79,80970.0,80.2843,80.294,80.2843,80.294,80970.0
2024-10-04 15:50:00,82.79,82.82,82.78,82.81,234244.0,80.294,80.3231,80.2843,80.3134,234244.0
2024-10-07 09:30:00,82.43,82.62,82.43,82.59,131216.0,79.9449,80.1291,79.9449,80.1,131216.0
2024-10-07 09:40:00,82.59,82.65,82.58,82.62,197738.0,80.1,80.1582,80.0903,80.1291,197738.0
2024-10-07 09:50:00,82.62,82.64,82.6,82.61,161042.0,80.1291,80.1485,80.1097,80.1194,161042.0
2024-10-07 10:00:00,82.61,82.61,82.56,82.6,49783.0,80.1194,80.1194,80.0709,80.1097,49783.0
2024-10-07 10:10:00,82.6,82.62,82.55,82.56,90768.0,80.1097,80.1291,80.0612,80.0709,90768.0
2024-10-07 10:20:00,82.56,82.6,82.55,82.58,54509.0,80.0709,80.1097,80.0612,80.0903,54509.0
2024-10-07 10:30:00,82.59,82.61,82.56,82.59,80955.0,80.1,80.1194,80.0709,80.1,80955.0
2024-10-07 10:40:00,82.59,82.63,82.59,82.61,50937.0,80.1,80.1388,80.1,80.1194,50937.0
2024-10-07 10:50:00,82.6,82.62,82.58,82.59,93190.0,80.1097,80.1291,80.0903,80.1,93190.0
2024-10-07 11:00:00,82.59,82.63,82.58,82.63,264361.0,80.1,80.1388,80.0903,80.1388,264361.0
2024-10-07 11:10:00,82.63,82.63,82.58,82.59,80812.0,80.1388,80.1388,80.0903,80.1,80812.0
2024-10-07 11:20:00,82.59,82.64,82.58,82.62,59969.0,80.1,80.1485,80.0903,80.1291,59969.0
2024-10-07 11:30:00,82.63,82.64,82.61,82.63,44504.0,80.1388,80.1485,80.1194,80.1388,44504.0
2024-10-07 11:40:00,82.63,82.64,82.59,82.61,274152.0,80.1388,80.1485,80.1,80.1194,274152.0
2024-10-07 11:50:00,82.61,82.62,82.57,82.58,62515.0,80.1194,80.1291,80.0806,80.0903,62515.0
2024-10-07 12:00:00,82.58,82.58,82.55,82.56,53590.0,80.0903,80.0903,80.0612,80.0709,53590.0
2024-10-07 12:10:00,82.56,82.57,82.55,82.56,64267.0,80.0709,80.0806,80.0612,80.0709,64267.0
2024-10-07 12:20:00,82.56,82.57,82.54,82.54,45655.0,80.0709,80.0806,80.0515,80.0515,45655.0
2024-10-07 12:30:00,82.54,82.58,82.53,82.55,80776.0,80.0515,80.0903,80.0418,80.0612,80776.0
2024-10-07 12:40:00,82.55,82.57,82.54,82.56,39591.0,80.0612,80.0806,80.0515,80.0709,39591.0
2024-10-07 12:50:00,82.56,82.57,82.56,82.56,20944.0,80.0709,80.0806,80.0709,80.0709,20944.0
2024-10-07 13:00:00,82.56,82.59,82.56,82.58,43825.0,80.0709,80.1,80.0709,80.0903,43825.0
2024-10-07 13:10:00,82.59,82.59,82.57,82.58,273426.0,80.1,80.1,80.0806,80.0903,273426.0
2024-10-07 13:20:00,82.58,82.6,82.57,82.59,131558.0,80.0903,80.1097,80.0806,80.1,131558.0
2024-10-07 13:30:00,82.59,82.6,82.58,82.59,67913.0,80.1,80.1097,80.0903,80.1,67913.0
2024-10-07 13:40:00,82.6,82.6,82.57,82.59,130192.0,80.1097,80.1097,80.0806,80.1,130192.0
2024-10-07 13:50:00,82.59,82.6,82.56,82.56,44694.0,80.1,80.1097,80.0709,80.0709,44694.0
2024-10-07 14:00:00,82.57,82.58,82.54,82.55,549993.0,80.0806,80.0903,80.0515,80.0612,549993.0
2024-10-07 14:10:00,82.55,82.58,82.54,82.56,666237.0,80.0612,80.0903,80.0515,80.0709,666237.0
2024-10-07 14:20:00,82.57,82.6,82.56,82.56,129003.0,80.0806,80.1097,80.0709,80.0709,129003.0
2024-10-07 14:30:00,82.56,82.6,82.55,82.58,397060.0,80.0709,80.1097,80.0612,80.0903,397060.0
2024-10-07 14:40:00,82.58,82.59,82.56,82.57,125026.0,80.0903,80.1,80.0709,80.0806,125026.0
2024-10-07 14:50:00,82.56,82.57,82.49,82.5,813830.0,80.0709,80.0806,80.0031,80.0128,813830.0
2024-10-07 15:00:00,82.51,82.52,82.49,82.51,232914.0,80.0225,80.0322,80.0031,80.0225,232914.0
2024-10-07 15:10:00,82.51,82.52,82.5,82.5,167648.0,80.0225,80.0322,80.0128,80.0128,167648.0
2024-10-07 15:20:00,82.5,82.51,82.5,82.51,185961.0,80.0128,80.0225,80.0128,80.0225,185961.0
2024-10-07 15:30:00,82.51,82.52,82.5,82.51,128181.0,80.0225,80.0322,80.0128,80.0225,128181.0
2024-10-07 15:40:00,82.51,82.52,82.48,82.48,248400.0,80.0225,80.0322,79.9934,79.9934,248400.0
2024-10-07 15:50:00,82.48,82.51,82.47,82.49,296123.0,79.9934,80.0225,79.9837,80.0031,296123.0
2024-10-08 09:30:00,82.56,82.56,82.4,82.4,184693.0,80.0709,80.0709,79.9158,79.9158,184693.0
2024-10-08 09:40:00,82.4,82.4,82.37,82.39,733849.0,79.9158,79.9158,79.8867,79.9061,733849.0
2024-10-08 09:50:00,82.39,82.4,82.36,82.37,53078.0,79.9061,79.9158,79.877,79.8867,53078.0
2024-10-08 10:00:00,82.38,82.42,82.36,82.4,24729.0,79.8964,79.9352,79.877,79.9158,24729.0
2024-10-08 10:10:00,82.41,82.46,82.4,82.45,298943.0,79.9255,79.974,79.9158,79.9643,298943.0
2024-10-08 10:20:00,82.46,82.47,82.43,82.45,35607.0,79.974,79.9837,79.9449,79.9643,35607.0
2024-10-08 10:30:00,82.45,82.47,82.43,82.47,177526.0,79.9643,79.9837,79.9449,79.9837,177526.0
2024-10-08 10:40:00,82.47,82.49,82.46,82.48,41901.0,79.9837,80.0031,79.974,79.9934,41901.0
2024-10-08 10:50:00,82.48,82.51,82.47,82.5,70163.0,79.9934,80.0225,79.9837,80.0128,70163.0
2024-10-08 11:00:00,82.5,82.51,82.48,82.5,37790.0,80.0128,80.0225,79.9934,80.0128,37790.0
2024-10-08 11:10:00,82.5,82.51,82.49,82.51,63337.0,80.0128,80.0225,80.0031,80.0225,63337.0
2024-10-08 11:20:00,82.51,82.55,82.5,82.54,58752.0,80.0225,80.0612,80.0128,80.0515,58752.0
2024-10-08 11:30:00,82.54,82.54,82.5,82.54,42212.0,80.0515,80.0515,80.0128,80.0515,42212.0
2024-10-08 11:40:00,82.54,82.55,82.52,82.54,248236.0,80.0515,80.0612,80.0322,80.0515,248236.0
2024-10-08 11:50:00,82.53,82.56,82.53,82.55,116014.0,80.0418,80.0709,80.0418,80.0612,116014.0
2024-10-08 12:00:00,82.55,82.55,82.52,82.53,25865.0,80.0612,80.0612,80.0322,80.0418,25865.0
2024-10-08 12:10:00,82.53,82.54,82.52,82.54,55381.0,80.0418,80.0515,80.0322,80.0515,55381.0
2024-10-08 12:20:00,82.54,82.54,82.51,82.52,27908.0,80.0515,80.0515,80.0225,80.0322,27908.0
2024-10-08 12:30:00,82.52,82.55,82.51,82.55,55399.0,80.0322,80.0612,80.0225,80.0612,55399.0
2024-10-08 12:40:00,82.55,82.56,82.53,82.53,28759.0,80.0612,80.0709,80.0418,80.0418,28759.0
2024-10-08 12:50:00,82.54,82.56,82.53,82.56,29215.0,80.0515,80.0709,80.0418,80.0709,29215.0
2024-10-08 13:00:00,82.56,82.57,82.5,82.52,27478.0,80.0709,80.0806,80.0128,80.0322,27478.0
2024-10-08 13:10:00,82.52,82.52,82.49,82.5,70090.0,80.0322,80.0322,80.0031,80.0128,70090.0
2024-10-08 13:20:00,82.5,82.53,82.49,82.53,337249.0,80.0128,80.0418,80.0031,80.0418,337249.0
2024-10-08 13:30:00,82.53,82.53,82.51,82.51,23923.0,80.0418,80.0418,80.0225,80.0225,23923.0
2024-10-08 13:40:00,82.52,82.53,82.51,82.53,81655.0,80.0322,80.0418,80.0225,80.0418,81655.0
2024-10-08 13:50:00,82.52,82.54,82.51,82.53,94707.0,80.0322,80.0515,80.0225,80.0418,94707.0
2024-10-08 14:00:00,82.53,82.55,82.52,82.55,29887.0,80.0418,80.0612,80.0322,80.0612,29887.0
2024-10-08 14:10:00,82.55,82.56,82.54,82.54,77293.0,80.0612,80.0709,80.0515,80.0515,77293.0
2024-10-08 14:20:00,82.54,82.56,82.53,82.54,51163.0,80.0515,80.0709,80.0418,80.0515,51163.0
2024-10-08 14:30:00,82.53,82.56,82.53,82.56,38651.0,80.0418,80.0709,80.0418,80.0709,38651.0
2024-10-08 14:40:00,82.56,82.56,82.55,82.56,207071.0,80.0709,80.0709,80.0612,80.0709,207071.0
2024-10-08 14:50:00,82.56,82.58,82.53,82.53,93348.0,80.0709,80.0903,80.0418,80.0418,93348.0
2024-10-08 15:00:00,82.53,82.55,82.52,82.54,1274842.0,80.0418,80.0612,80.0322,80.0515,1274842.0
2024-10-08 15:10:00,82.54,82.55,82.53,82.55,68040.0,80.0515,80.0612,80.0418,80.0612,68040.0
2024-10-08 15:20:00,82.55,82.55,82.53,82.54,64072.0,80.0612,80.0612,80.0418,80.0515,64072.0
2024-10-08 15:30:00,82.54,82.56,82.53,82.56,97030.0,80.0515,80.0709,80.0418,80.0709,97030.0
2024-10-08 15:40:00,82.56,82.61,82.55,82.61,84887.0,80.0709,80.1194,80.0612,80.1194,84887.0
2024-10-08 15:50:00,82.6,82.62,82.6,82.61,118625.0,80.1097,80.1291,80.1097,80.1194,118625.0
2024-10-09 09:30:00,82.51,82.51,82.45,82.47,181374.0,80.0225,80.0225,79.9643,79.9837,181374.0
2024-10-09 09:40:00,82.47,82.51,82.46,82.48,332187.0,79.9837,80.0225,79.974,79.9934,332187.0
2024-10-09 09:50:00,82.47,82.48,82.46,82.47,155087.0,79.9837,79.9934,79.974,79.9837,155087.0
2024-10-09 10:00:00,82.47,82.5,82.46,82.5,54503.0,79.9837,80.0128,79.974,80.0128,54503.0
2024-10-09 10:10:00,82.5,82.52,82.45,82.48,813663.0,80.0128,80.0322,79.9643,79.9934,813663.0
2024-10-09 10:20:00,82.48,82.49,82.46,82.48,36861.0,79.9934,80.0031,79.974,79.9934,36861.0
2024-10-09 10:30:00,82.48,82.5,82.46,82.47,231559.0,79.9934,80.0128,79.974,79.9837,231559.0
2024-10-09 10:40:00,82.47,82.5,82.45,82.5,94482.0,79.9837,80.0128,79.9643,80.0128,94482.0
2024-10-09 10:50:00,82.5,82.5,82.47,82.49,162587.0,80.0128,80.0128,79.9837,80.0031,162587.0
2024-10-09 11:00:00,82.5,82.52,82.48,82.5,80949.0,80.0128,80.0322,79.9934,80.0128,80949.0
2024-10-09 11:10:00,82.5,82.51,82.49,82.51,65450.0,80.0128,80.0225,80.0031,80.0225,65450.0
2024-10-09 11:20:00,82.51,82.52,82.49,82.5,497279.0,80.0225,80.0322,80.0031,80.0128,497279.0
2024-10-09 11:30:00,82.5,82.51,82.49,82.5,102967.0,80.0128,80.0225,80.0031,80.0128,102967.0
2024-10-09 11:40:00,82.5,82.5,82.49,82.5,46112.0,80.0128,80.0128,80.0031,80.0128,46112.0
2024-10-09 11:50:00,82.5,82.5,82.48,82.5,92347.0,80.0128,80.0128,79.9934,80.0128,92347.0
2024-10-09 12:00:00,82.5,82.5,82.47,82.48,246956.0,80.0128,80.0128,79.9837,79.9934,246956.0
2024-10-09 12:10:00,82.48,82.49,82.44,82.45,74140.0,79.9934,80.0031,79.9546,79.9643,74140.0
2024-10-09 12:20:00,82.45,82.46,82.43,82.45,84441.0,79.9643,79.974,79.9449,79.9643,84441.0
2024-10-09 12:30:00,82.45,82.46,82.43,82.45,232883.0,79.9643,79.974,79.9449,79.9643,232883.0
2024-10-09 12:40:00,82.45,82.47,82.42,82.44,3293339.0,79.9643,79.9837,79.9352,79.9546,3293339.0
2024-10-09 12:50:00,82.45,82.46,82.42,82.42,109206.0,79.9643,79.974,79.9352,79.9352,109206.0
2024-10-09 13:00:00,82.42,82.45,82.4,82.42,944666.0,79.9352,79.9643,79.9158,79.9352,944666.0
2024-10-09 13:10:00,82.42,82.44,82.41,82.44,48013.0,79.9352,79.9546,79.9255,79.9546,48013.0
2024-10-09 13:20:00,82.43,82.44,82.41,82.42,54317.0,79.9449,79.9546,79.9255,79.9352,54317.0
2024-10-09 13:30:00,82.42,82.43,82.39,82.41,138116.0,79.9352,79.9449,79.9061,79.9255,138116.0
2024-10-09 13:40:00,82.41,82.41,82.38,82.39,75433.0,79.9255,79.9255,79.8964,79.9061,75433.0
2024-10-09 13:50:00,82.39,82.39,82.37,82.38,98307.0,79.9061,79.9061,79.8867,79.8964,98307.0
2024-10-09 14:00:00,82.38,82.4,82.37,82.4,37124.0,79.8964,79.9158,79.8867,79.9158,37124.0
2024-10-09 14:10:00,82.4,82.41,82.39,82.41,304505.0,79.9158,79.9255,79.9061,79.9255,304505.0
2024-10-09 14:20:00,82.41,82.45,82.39,82.45,88381.0,79.9255,79.9643,79.9061,79.9643,88381.0
2024-10-09 14:30:00,82.45,82.45,82.43,82.44,100487.0,79.9643,79.9643,79.9449,79.9546,100487.0
2024-10-09 14:40:00,82.44,82.45,82.42,82.44,335059.0,79.9546,79.9643,79.9352,79.9546,335059.0
2024-10-09 14:50:00,82.44,82.44,82.41,82.42,410380.0,79.9546,79.9546,79.9255,79.9352,410380.0
2024-10-09 15:00:00,82.42,82.45,82.42,82.45,84111.0,79.9352,79.9643,79.9352,79.9643,84111.0
2024-10-09 15:10:00,82.45,82.45,82.43,82.45,60685.0,79.9643,79.9643,79.9449,79.9643,60685.0
2024-10-09 15:20:00,82.45,82.46,82.43,82.45,97053.0,79.9643,79.974,79.9449,79.9643,97053.0
2024-10-09 15:30:00,82.45,82.46,82.43,82.44,93278.0,79.9643,79.974,79.9449,79.9546,93278.0
2024-10-09 15:40:00,82.45,82.45,82.42,82.43,701014.0,79.9643,79.9643,79.9352,79.9449,701014.0
2024-10-09 15:50:00,82.42,82.46,82.42,82.43,828357.0,79.9352,79.974,79.9352,79.9449,828357.0
2024-10-10 09:30:00,82.58,82.58,82.37,82.4,144713.0,80.0903,80.0903,79.8867,79.9158,144713.0
2024-10-10 09:40:00,82.39,82.47,82.39,82.47,57395.0,79.9061,79.9837,79.9061,79.9837,57395.0
2024-10-10 09:50:00,82.47,82.5,82.43,82.43,70357.0,79.9837,80.0128,79.9449,79.9449,70357.0
2024-10-10 10:00:00,82.42,82.46,82.4,82.41,189212.0,79.9352,79.974,79.9158,79.9255,189212.0
2024-10-10 10:10:00,82.41,82.47,82.4,82.41,367664.0,79.9255,79.9837,79.9158,79.9255,367664.0
2024-10-10 10:20:00,82.41,82.43,82.38,82.4,64339.0,79.9255,79.9449,79.8964,79.9158,64339.0
2024-10-10 10:30:00,82.4,82.42,82.36,82.36,203476.0,79.9158,79.9352,79.877,79.877,203476.0
2024-10-10 10:40:00,82.37,82.37,82.32,82.33,45082.0,79.8867,79.8867,79.8382,79.8479,45082.0
2024-10-10 10:50:00,82.33,82.36,82.32,82.34,36649.0,79.8479,79.877,79.8382,79.8576,36649.0
2024-10-10 11:00:00,82.33,82.36,82.29,82.34,141824.0,79.8479,79.877,79.8091,79.8576,141824.0
2024-10-10 11:10:00,82.33,82.43,82.33,82.42,36717.0,79.8479,79.9449,79.8479,79.9352,36717.0
2024-10-10 11:20:00,82.42,82.46,82.41,82.45,524875.0,79.9352,79.974,79.9255,79.9643,524875.0
2024-10-10 11:30:00,82.45,82.46,82.42,82.46,536054.0,79.9643,79.974,79.9352,79.974,536054.0
2024-10-10 11:40:00,82.47,82.47,82.43,82.44,42310.0,79.9837,79.9837,79.9449,79.9546,42310.0
2024-10-10 11:50:00,82.44,82.45,82.42,82.44,48929.0,79.9546,79.9643,79.9352,79.9546,48929.0
2024-10-10 12:00:00,82.44,82.45,82.41,82.44,191363.0,79.9546,79.9643,79.9255,79.9546,191363.0
2024-10-10 12:10:00,82.44,82.48,82.44,82.45,680950.0,79.9546,79.9934,79.9546,79.9643,680950.0
2024-10-10 12:20:00,82.45,82.51,82.44,82.51,869396.0,79.9643,80.0225,79.9546,80.0225,869396.0
2024-10-10 12:30:00,82.51,82.52,82.46,82.47,115078.0,80.0225,80.0322,79.974,79.9837,115078.0
2024-10-10 12:40:00,82.47,82.47,82.33,82.34,189721.0,79.9837,79.9837,79.8479,79.8576,189721.0
2024-10-10 12:50:00,82.34,82.38,82.31,82.32,1328910.0,79.8576,79.8964,79.8285,79.8382,1328910.0
2024-10-10 13:00:00,82.31,82.37,82.27,82.29,162686.0,79.8285,79.8867,79.7897,79.8091,162686.0
2024-10-10 13:10:00,82.3,82.31,82.25,82.31,85164.0,79.8188,79.8285,79.7703,79.8285,85164.0
2024-10-10 13:20:00,82.31,82.34,82.3,82.31,99294.0,79.8285,79.8576,79.8188,79.8285,99294.0
2024-10-10 13:30:00,82.31,82.35,82.29,82.34,328908.0,79.8285,79.8673,79.8091,79.8576,328908.0
2024-10-10 13:40:00,82.36,82.36,82.32,82.36,241592.0,79.877,79.877,79.8382,79.877,241592.0
2024-10-10 13:50:00,82.36,82.38,82.33,82.38,45573.0,79.877,79.8964,79.8479,79.8964,45573.0
2024-10-10 14:00:00,82.37,82.4,82.35,82.4,32404.0,79.8867,79.9158,79.8673,79.9158,32404.0
2024-10-10 14:10:00,82.4,82.4,82.38,82.38,54571.0,79.9158,79.9158,79.8964,79.8964,54571.0
2024-10-10 14:20:00,82.38,82.4,82.37,82.4,39973.0,79.8964,79.9158,79.8867,79.9158,39973.0
2024-10-10 14:30:00,82.4,82.42,82.37,82.42,54346.0,79.9158,79.9352,79.8867,79.9352,54346.0
2024-10-10 14:40:00,82.42,82.44,82.41,82.42,180912.0,79.9352,79.9546,79.9255,79.9352,180912.0
2024-10-10 14:50:00,82.42,82.42,82.37,82.38,180196.0,79.9352,79.9352,79.8867,79.8964,180196.0
2024-10-10 15:00:00,82.38,82.38,82.36,82.37,55525.0,79.8964,79.8964,79.877,79.8867,55525.0
2024-10-10 15:10:00,82.36,82.41,82.36,82.41,167010.0,79.877,79.9255,79.877,79.9255,167010.0
2024-10-10 15:20:00,82.41,82.43,82.39,82.4,143373.0,79.9255,79.9449,79.9061,79.9158,143373.0
2024-10-10 15:30:00,82.4,82.45,82.39,82.45,61105.0,79.9158,79.9643,79.9061,79.9643,61105.0
2024-10-10 15:40:00,82.45,82.47,82.44,82.45,761869.0,79.9643,79.9837,79.9546,79.9643,761869.0
2024-10-10 15:50:00,82.46,82.46,82.44,82.45,144212.0,79.974,79.974,79.9546,79.9643,144212.0
2024-10-11 09:30:00,82.4,82.46,82.37,82.45,130593.0,79.9158,79.974,79.8867,79.9643,130593.0
2024-10-11 09:40:00,82.45,82.47,82.42,82.44,88993.0,79.9643,79.9837,79.9352,79.9546,88993.0
2024-10-11 09:50:00,82.44,82.45,82.41,82.44,44380.0,79.9546,79.9643,79.9255,79.9546,44380.0
2024-10-11 10:00:00,82.45,82.46,82.4,82.41,53851.0,79.9643,79.974,79.9158,79.9255,53851.0
2024-10-11 10:10:00,82.4,82.47,82.4,82.46,90760.0,79.9158,79.9837,79.9158,79.974,90760.0
2024-10-11 10:20:00,82.47,82.47,82.41,82.42,61237.0,79.9837,79.9837,79.9255,79.9352,61237.0
2024-10-11 10:30:00,82.42,82.48,82.41,82.48,171977.0,79.9352,79.9934,79.9255,79.9934,171977.0
2024-10-11 10:40:00,82.47,82.5,82.47,82.49,50559.0,79.9837,80.0128,79.9837,80.0031,50559.0
2024-10-11 10:50:00,82.48,82.51,82.48,82.48,49924.0,79.9934,80.0225,79.9934,79.9934,49924.0
2024-10-11 11:00:00,82.49,82.52,82.48,82.52,203628.0,80.0031,80.0322,79.9934,80.0322,203628.0
2024-10-11 11:10:00,82.51,82.53,82.5,82.53,93760.0,80.0225,80.0418,80.0128,80.0418,93760.0
2024-10-11 11:20:00,82.52,82.56,82.52,82.56,50215.0,80.0322,80.0709,80.0322,80.0709,50215.0
2024-10-11 11:30:00,82.57,82.6,82.56,82.56,50939.0,80.0806,80.1097,80.0709,80.0709,50939.0
2024-10-11 11:40:00,82.56,82.58,82.54,82.55,64021.0,80.0709,80.0903,80.0515,80.0612,64021.0
2024-10-11 11:50:00,82.54,82.56,82.54,82.55,27952.0,80.0515,80.0709,80.0515,80.0612,27952.0
2024-10-11 12:00:00,82.55,82.58,82.54,82.58,44327.0,80.0612,80.0903,80.0515,80.0903,44327.0
2024-10-11 12:10:00,82.58,82.58,82.55,82.58,37845.0,80.0903,80.0903,80.0612,80.0903,37845.0
2024-10-11 12:20:00,82.58,82.58,82.56,82.58,49881.0,80.0903,80.0903,80.0709,80.0903,49881.0
2024-10-11 12:30:00,82.57,82.6,82.57,82.58,45884.0,80.0806,80.1097,80.0806,80.0903,45884.0
2024-10-11 12:40:00,82.59,82.59,82.56,82.56,703734.0,80.1,80.1,80.0709,80.0709,703734.0
2024-10-11 12:50:00,82.56,82.59,82.56,82.58,164249.0,80.0709,80.1,80.0709,80.0903,164249.0
2024-10-11 13:00:00,82.59,82.6,82.58,82.59,45729.0,80.1,80.1097,80.0903,80.1,45729.0
2024-10-11 13:10:00,82.59,82.59,82.56,82.58,35915.0,80.1,80.1,80.0709,80.0903,35915.0
2024-10-11 13:20:00,82.58,82.58,82.56,82.57,19941.0,80.0903,80.0903,80.0709,80.0806,19941.0
2024-10-11 13:30:00,82.56,82.57,82.53,82.54,30589.0,80.0709,80.0806,80.0418,80.0515,30589.0
2024-10-11 13:40:00,82.53,82.56,82.53,82.54,68070.0,80.0418,80.0709,80.0418,80.0515,68070.0
2024-10-11 13:50:00,82.55,82.59,82.54,82.59,30881.0,80.0612,80.1,80.0515,80.1,30881.0
2024-10-11 14:00:00,82.59,82.59,82.56,82.56,22672.0,80.1,80.1,80.0709,80.0709,22672.0
2024-10-11 14:10:00,82.56,82.59,82.56,82.59,38732.0,80.0709,80.1,80.0709,80.1,38732.0
2024-10-11 14:20:00,82.59,82.59,82.57,82.58,47056.0,80.1,80.1,80.0806,80.0903,47056.0
2024-10-11 14:30:00,82.59,82.59,82.56,82.57,32395.0,80.1,80.1,80.0709,80.0806,32395.0
2024-10-11 14:40:00,82.56,82.59,82.56,82.58,36794.0,80.0709,80.1,80.0709,80.0903,36794.0
2024-10-11 14:50:00,82.57,82.58,82.55,82.56,205939.0,80.0806,80.0903,80.0612,80.0709,205939.0
2024-10-11 15:00:00,82.57,82.57,82.55,82.56,79636.0,80.0806,80.0806,80.0612,80.0709,79636.0
2024-10-11 15:10:00,82.56,82.57,82.54,82.55,50815.0,80.0709,80.0806,80.0515,80.0612,50815.0
2024-10-11 15:20:00,82.54,82.55,82.53,82.54,144117.0,80.0515,80.0612,80.0418,80.0515,144117.0
2024-10-11 15:30:00,82.54,82.54,82.53,82.54,38447.0,80.0515,80.0515,80.0418,80.0515,38447.0
2024-10-11 15:40:00,82.54,82.55,82.52,82.55,129152.0,80.0515,80.0612,80.0322,80.0612,129152.0
2024-10-11 15:50:00,82.55,82.56,82.5,82.5,172160.0,80.0612,80.0709,80.0128,80.0128,172160.0
2024-10-14 09:30:00,82.27,82.3,82.25,82.27,130081.0,79.7897,79.8188,79.7703,79.7897,130081.0
2024-10-14 09:40:00,82.28,82.31,82.27,82.3,60788.0,79.7994,79.8285,79.7897,79.8188,60788.0
2024-10-14 09:50:00,82.3,82.3,82.26,82.27,43333.0,79.8188,79.8188,79.78,79.7897,43333.0
2024-10-14 10:00:00,82.27,82.27,82.25,82.26,42475.0,79.7897,79.7897,79.7703,79.78,42475.0
2024-10-14 10:10:00,82.27,82.3,82.26,82.29,43477.0,79.7897,79.8188,79.78,79.8091,43477.0
2024-10-14 10:20:00,82.29,82.32,82.28,82.31,82700.0,79.8091,79.8382,79.7994,79.8285,82700.0
2024-10-14 10:30:00,82.31,82.32,82.28,82.29,44268.0,79.8285,79.8382,79.7994,79.8091,44268.0
2024-10-14 10:40:00,82.29,82.33,82.28,82.32,74362.0,79.8091,79.8479,79.7994,79.8382,74362.0
2024-10-14 10:50:00,82.31,82.35,82.31,82.34,23853.0,79.8285,79.8673,79.8285,79.8576,23853.0
2024-10-14 11:00:00,82.35,82.35,82.32,82.33,43266.0,79.8673,79.8673,79.8382,79.8479,43266.0
2024-10-14 11:10:00,82.34,82.34,82.31,82.33,42555.0,79.8576,79.8576,79.8285,79.8479,42555.0
2024-10-14 11:20:00,82.34,82.35,82.31,82.35,29877.0,79.8576,79.8673,79.8285,79.8673,29877.0
2024-10-14 11:30:00,82.34,82.37,82.34,82.37,28857.0,79.8576,79.8867,79.8576,79.8867,28857.0
2024-10-14 11:40:00,82.36,82.37,82.34,82.34,48667.0,79.877,79.8867,79.8576,79.8576,48667.0
2024-10-14 11:50:00,82.34,82.37,82.34,82.35,33408.0,79.8576,79.8867,79.8576,79.8673,33408.0
2024-10-14 12:00:00,82.35,82.37,82.35,82.35,25092.0,79.8673,79.8867,79.8673,79.8673,25092.0
2024-10-14 12:10:00,82.35,82.36,82.34,82.35,12883.0,79.8673,79.877,79.8576,79.8673,12883.0
2024-10-14 12:20:00,82.35,82.37,82.33,82.34,38255.0,79.8673,79.8867,79.8479,79.8576,38255.0
2024-10-14 12:30:00,82.34,82.34,82.33,82.34,14141.0,79.8576,79.8576,79.8479,79.8576,14141.0
2024-10-14 12:40:00,82.34,82.34,82.32,82.32,31622.0,79.8576,79.8576,79.8382,79.8382,31622.0
2024-10-14 12:50:00,82.32,82.33,82.31,82.33,22662.0,79.8382,79.8479,79.8285,79.8479,22662.0
2024-10-14 13:00:00,82.33,82.34,82.32,82.34,22866.0,79.8479,79.8576,79.8382,79.8576,22866.0
2024-10-14 13:10:00,82.34,82.35,82.33,82.34,25959.0,79.8576,79.8673,79.8479,79.8576,25959.0
2024-10-14 13:20:00,82.34,82.35,82.33,82.34,30852.0,79.8576,79.8673,79.8479,79.8576,30852.0
2024-10-14 13:30:00,82.34,82.35,82.34,82.34,7489.0,79.8576,79.8673,79.8576,79.8576,7489.0
2024-10-14 13:40:00,82.34,82.35,82.34,82.34,13116.0,79.8576,79.8673,79.8576,79.8576,13116.0
2024-10-14 13:50:00,82.34,82.35,82.33,82.34,22243.0,79.8576,79.8673,79.8479,79.8576,22243.0
2024-10-14 14:00:00,82.33,82.37,82.33,82.36,34510.0,79.8479,79.8867,79.8479,79.877,34510.0
2024-10-14 14:10:00,82.36,82.37,82.35,82.36,31712.0,79.877,79.8867,79.8673,79.877,31712.0
2024-10-14 14:20:00,82.36,82.38,82.35,82.37,19158.0,79.877,79.8964,79.8673,79.8867,19158.0
2024-10-14 14:30:00,82.37,82.37,82.35,82.36,23444.0,79.8867,79.8867,79.8673,79.877,23444.0
2024-10-14 14:40:00,82.36,82.37,82.35,82.37,10489.0,79.877,79.8867,79.8673,79.8867,10489.0
2024-10-14 14:50:00,82.36,82.38,82.35,82.37,34200.0,79.877,79.8964,79.8673,79.8867,34200.0
2024-10-14 15:00:00,82.36,82.43,82.32,82.42,54279.0,79.877,79.9449,79.8382,79.9352,54279.0
2024-10-14 15:10:00,82.42,82.46,82.41,82.45,46295.0,79.9352,79.974,79.9255,79.9643,46295.0
2024-10-14 15:20:00,82.46,82.46,82.44,82.45,19952.0,79.974,79.974,79.9546,79.9643,19952.0
2024-10-14 15:30:00,82.45,82.46,82.44,82.45,17938.0,79.9643,79.974,79.9546,79.9643,17938.0
2024-10-14 15:40:00,82.45,82.48,82.45,82.48,69278.0,79.9643,79.9934,79.9643,79.9934,69278.0
2024-10-14 15:50:00,82.48,82.48,82.46,82.48,88390.0,79.9934,79.9934,79.974,79.9934,88390.0
2024-10-15 09:30:00,82.68,82.78,82.66,82.7,117445.0,80.1873,80.2843,80.1679,80.2067,117445.0
2024-10-15 09:40:00,82.69,82.72,82.68,82.7,83744.0,80.197,80.2261,80.1873,80.2067,83744.0
2024-10-15 09:50:00,82.7,82.71,82.66,82.67,126112.0,80.2067,80.2164,80.1679,80.1776,126112.0
2024-10-15 10:00:00,82.67,82.67,82.64,82.67,255870.0,80.1776,80.1776,80.1485,80.1776,255870.0
2024-10-15 10:10:00,82.67,82.69,82.65,82.68,688650.0,80.1776,80.197,80.1582,80.1873,688650.0
2024-10-15 10:20:00,82.67,82.7,82.67,82.68,129622.0,80.1776,80.2067,80.1776,80.1873,129622.0
2024-10-15 10:30:00,82.67,82.7,82.66,82.7,81162.0,80.1776,80.2067,80.1679,80.2067,81162.0
2024-10-15 10:40:00,82.7,82.73,82.69,82.73,109913.0,80.2067,80.2358,80.197,80.2358,109913.0
2024-10-15 10:50:00,82.72,82.73,82.66,82.67,94923.0,80.2261,80.2358,80.1679,80.1776,94923.0
2024-10-15 11:00:00,82.66,82.68,82.63,82.67,237769.0,80.1679,80.1873,80.1388,80.1776,237769.0
2024-10-15 11:10:00,82.67,82.69,82.66,82.66,421232.0,80.1776,80.197,80.1679,80.1679,421232.0
2024-10-15 11:20:00,82.67,82.68,82.65,82.67,98496.0,80.1776,80.1873,80.1582,80.1776,98496.0
2024-10-15 11:30:00,82.67,82.72,82.65,82.72,139140.0,80.1776,80.2261,80.1582,80.2261,139140.0
2024-10-15 11:40:00,82.72,82.73,82.7,82.7,189428.0,80.2261,80.2358,80.2067,80.2067,189428.0
2024-10-15 11:50:00,82.7,82.71,82.69,82.71,124935.0,80.2067,80.2164,80.197,80.2164,124935.0
2024-10-15 12:00:00,82.7,82.7,82.68,82.69,197895.0,80.2067,80.2067,80.1873,80.197,197895.0
2024-10-15 12:10:00,82.68,82.7,82.67,82.7,198582.0,80.1873,80.2067,80.1776,80.2067,198582.0
2024-10-15 12:20:00,82.69,82.7,82.67,82.67,96871.0,80.197,80.2067,80.1776,80.1776,96871.0
2024-10-15 12:30:00,82.67,82.68,82.65,82.67,151370.0,80.1776,80.1873,80.1582,80.1776,151370.0
2024-10-15 12:40:00,82.66,82.69,82.65,82.69,153892.0,80.1679,80.197,80.1582,80.197,153892.0
2024-10-15 12:50:00,82.69,82.72,82.68,82.7,343249.0,80.197,80.2261,80.1873,80.2067,343249.0
2024-10-15 13:00:00,82.7,82.71,82.69,82.7,587619.0,80.2067,80.2164,80.197,80.2067,587619.0
2024-10-15 13:10:00,82.7,82.72,82.7,82.72,50797.0,80.2067,80.2261,80.2067,80.2261,50797.0
2024-10-15 13:20:00,82.72,82.73,82.7,82.7,52119.0,80.2261,80.2358,80.2067,80.2067,52119.0
2024-10-15 13:30:00,82.7,82.72,82.69,82.72,179026.0,80.2067,80.2261,80.197,80.2261,179026.0
2024-10-15 13:40:00,82.72,82.72,82.68,82.69,63055.0,80.2261,80.2261,80.1873,80.197,63055.0
2024-10-15 13:50:00,82.69,82.7,82.68,82.69,77462.0,80.197,80.2067,80.1873,80.197,77462.0
2024-10-15 14:00:00,82.7,82.72,82.68,82.72,116296.0,80.2067,80.2261,80.1873,80.2261,116296.0
2024-10-15 14:10:00,82.72,82.75,82.71,82.75,183814.0,80.2261,80.2552,80.2164,80.2552,183814.0
2024-10-15 14:20:00,82.75,82.75,82.73,82.73,59190.0,80.2552,80.2552,80.2358,80.2358,59190.0
2024-10-15 14:30:00,82.73,82.76,82.73,82.76,133987.0,80.2358,80.2649,80.2358,80.2649,133987.0
2024-10-15 14:40:00,82.75,82.76,82.74,82.75,99710.0,80.2552,80.2649,80.2455,80.2552,99710.0
2024-10-15 14:50:00,82.75,82.77,82.74,82.75,183192.0,80.2552,80.2746,80.2455,80.2552,183192.0
2024-10-15 15:00:00,82.74,82.76,82.73,82.75,165168.0,80.2455,80.2649,80.2358,80.2552,165168.0
2024-10-15 15:10:00,82.75,82.79,82.74,82.78,175492.0,80.2552,80.294,80.2455,80.2843,175492.0
2024-10-15 15:20:00,82.79,82.79,82.78,82.78,92111.0,80.294,80.294,80.2843,80.2843,92111.0
2024-10-15 15:30:00,82.79,82.79,82.75,82.76,77583.0,80.294,80.294,80.2552,80.2649,77583.0
2024-10-15 15:40:00,82.76,82.76,82.74,82.74,105179.0,80.2649,80.2649,80.2455,80.2455,105179.0
2024-10-15 15:50:00,82.74,82.75,82.68,82.72,489096.0,80.2455,80.2552,80.1873,80.2261,489096.0
2024-10-16 09:30:00,82.99,83.19,82.83,82.84,134428.0,80.488,80.682,80.3328,80.3425,134428.0
2024-10-16 09:40:00,82.84,82.89,82.84,82.85,56993.0,80.3425,80.391,80.3425,80.3522,56993.0
2024-10-16 09:50:00,82.86,82.86,82.82,82.86,52504.0,80.3619,80.3619,80.3231,80.3619,52504.0
2024-10-16 10:00:00,82.84,82.86,82.83,82.84,206354.0,80.3425,80.3619,80.3328,80.3425,206354.0
2024-10-16 10:10:00,82.84,82.87,82.84,82.86,99559.0,80.3425,80.3716,80.3425,80.3619,99559.0
2024-10-16 10:20:00,82.86,82.86,82.84,82.84,42602.0,80.3619,80.3619,80.3425,80.3425,42602.0
2024-10-16 10:30:00,82.84,82.85,82.82,82.83,60331.0,80.3425,80.3522,80.3231,80.3328,60331.0
2024-10-16 10:40:00,82.83,82.87,82.82,82.86,102423.0,80.3328,80.3716,80.3231,80.3619,102423.0
2024-10-16 10:50:00,82.87,82.9,82.86,82.89,58175.0,80.3716,80.4007,80.3619,80.391,58175.0
2024-10-16 11:00:00,82.89,82.93,82.88,82.92,158865.0,80.391,80.4298,80.3813,80.4201,158865.0
2024-10-16 11:10:00,82.94,82.96,82.93,82.95,65654.0,80.4395,80.4589,80.4298,80.4492,65654.0
2024-10-16 11:20:00,82.96,82.96,82.94,82.96,157280.0,80.4589,80.4589,80.4395,80.4589,157280.0
2024-10-16 11:30:00,82.95,82.96,82.92,82.92,101606.0,80.4492,80.4589,80.4201,80.4201,101606.0
2024-10-16 11:40:00,82.92,82.93,82.9,82.9,21951.0,80.4201,80.4298,80.4007,80.4007,21951.0
2024-10-16 11:50:00,82.91,82.92,82.89,82.9,29776.0,80.4104,80.4201,80.391,80.4007,29776.0
2024-10-16 12:00:00,82.9,82.9,82.88,82.9,137803.0,80.4007,80.4007,80.3813,80.4007,137803.0
2024-10-16 12:10:00,82.9,82.9,82.87,82.88,135371.0,80.4007,80.4007,80.3716,80.3813,135371.0
2024-10-16 12:20:00,82.87,82.9,82.87,82.89,33327.0,80.3716,80.4007,80.3716,80.391,33327.0
2024-10-16 12:30:00,82.89,82.9,82.87,82.87,24949.0,80.391,80.4007,80.3716,80.3716,24949.0
2024-10-16 12:40:00,82.88,82.91,82.87,82.9,43941.0,80.3813,80.4104,80.3716,80.4007,43941.0
2024-10-16 12:50:00,82.89,82.92,82.89,82.91,58152.0,80.391,80.4201,80.391,80.4104,58152.0
2024-10-16 13:00:00,82.91,82.92,82.88,82.89,35491.0,80.4104,80.4201,80.3813,80.391,35491.0
2024-10-16 13:10:00,82.89,82.89,82.86,82.88,82920.0,80.391,80.391,80.3619,80.3813,82920.0
2024-10-16 13:20:00,82.88,82.9,82.87,82.88,68717.0,80.3813,80.4007,80.3716,80.3813,68717.0
2024-10-16 13:30:00,82.88,82.9,82.86,82.9,27287.0,80.3813,80.4007,80.3619,80.4007,27287.0
2024-10-16 13:40:00,82.9,82.91,82.88,82.89,34963.0,80.4007,80.4104,80.3813,80.391,34963.0
2024-10-16 13:50:00,82.9,82.91,82.89,82.9,37141.0,80.4007,80.4104,80.391,80.4007,37141.0
2024-10-16 14:00:00,82.9,82.9,82.88,82.89,39992.0,80.4007,80.4007,80.3813,80.391,39992.0
2024-10-16 14:10:00,82.9,82.91,82.89,82.89,65314.0,80.4007,80.4104,80.391,80.391,65314.0
2024-10-16 14:20:00,82.9,82.91,82.89,82.91,108627.0,80.4007,80.4104,80.391,80.4104,108627.0
2024-10-16 14:30:00,82.9,82.92,82.89,82.9,227000.0,80.4007,80.4201,80.391,80.4007,227000.0
2024-10-16 14:40:00,82.9,82.9,82.89,82.9,60077.0,80.4007,80.4007,80.391,80.4007,60077.0
2024-10-16 14:50:00,82.9,82.91,82.9,82.91,179096.0,80.4007,80.4104,80.4007,80.4104,179096.0
2024-10-16 15:00:00,82.9,82.91,82.89,82.91,114253.0,80.4007,80.4104,80.391,80.4104,114253.0
2024-10-16 15:10:00,82.91,82.91,82.89,82.89,507051.0,80.4104,80.4104,80.391,80.391,507051.0
2024-10-16 15:20:00,82.9,82.91,82.89,82.9,191314.0,80.4007,80.4104,80.391,80.4007,191314.0
2024-10-16 15:30:00,82.9,82.91,82.89,82.9,94722.0,80.4007,80.4104,80.391,80.4007,94722.0
2024-10-16 15:40:00,82.9,82.91,82.89,82.9,121294.0,80.4007,80.4104,80.391,80.4007,121294.0
2024-10-16 15:50:00,82.9,82.92,82.88,82.91,634044.0,80.4007,80.4201,80.3813,80.4104,634044.0
2024-10-17 09:30:00,82.85,82.85,82.64,82.7,306667.0,80.3522,80.3522,80.1485,80.2067,306667.0
2024-10-17 09:40:00,82.71,82.73,82.61,82.62,203082.0,80.2164,80.2358,80.1194,80.1291,203082.0
2024-10-17 09:50:00,82.62,82.63,82.59,82.62,152294.0,80.1291,80.1388,80.1,80.1291,152294.0
2024-10-17 10:00:00,82.62,82.63,82.59,82.61,119150.0,80.1291,80.1388,80.1,80.1194,119150.0
2024-10-17 10:10:00,82.62,82.63,82.6,82.61,59770.0,80.1291,80.1388,80.1097,80.1194,59770.0
2024-10-17 10:20:00,82.61,82.61,82.57,82.58,842629.0,80.1194,80.1194,80.0806,80.0903,842629.0
2024-10-17 10:30:00,82.58,82.58,82.55,82.56,154930.0,80.0903,80.0903,80.0612,80.0709,154930.0
2024-10-17 10:40:00,82.56,82.57,82.55,82.56,68767.0,80.0709,80.0806,80.0612,80.0709,68767.0
2024-10-17 10:50:00,82.56,82.57,82.55,82.57,68211.0,80.0709,80.0806,80.0612,80.0806,68211.0
2024-10-17 11:00:00,82.56,82.57,82.53,82.55,542960.0,80.0709,80.0806,80.0418,80.0612,542960.0
2024-10-17 11:10:00,82.55,82.55,82.53,82.55,1004356.0,80.0612,80.0612,80.0418,80.0612,1004356.0
2024-10-17 11:20:00,82.55,82.58,82.54,82.58,557234.0,80.0612,80.0903,80.0515,80.0903,557234.0
2024-10-17 11:30:00,82.58,82.61,82.57,82.59,185006.0,80.0903,80.1194,80.0806,80.1,185006.0
2024-10-17 11:40:00,82.59,82.59,82.55,82.56,88313.0,80.1,80.1,80.0612,80.0709,88313.0
2024-10-17 11:50:00,82.56,82.58,82.54,82.57,96118.0,80.0709,80.0903,80.0515,80.0806,96118.0
2024-10-17 12:00:00,82.57,82.58,82.52,82.54,254966.0,80.0806,80.0903,80.0322,80.0515,254966.0
2024-10-17 12:10:00,82.54,82.54,82.53,82.54,34315.0,80.0515,80.0515,80.0418,80.0515,34315.0
2024-10-17 12:20:00,82.54,82.55,82.53,82.55,80721.0,80.0515,80.0612,80.0418,80.0612,80721.0
2024-10-17 12:30:00,82.55,82.56,82.54,82.56,71971.0,80.0612,80.0709,80.0515,80.0709,71971.0
2024-10-17 12:40:00,82.56,82.56,82.53,82.53,54715.0,80.0709,80.0709,80.0418,80.0418,54715.0
2024-10-17 12:50:00,82.54,82.54,82.53,82.54,195101.0,80.0515,80.0515,80.0418,80.0515,195101.0
2024-10-17 13:00:00,82.54,82.55,82.51,82.55,998849.0,80.0515,80.0612,80.0225,80.0612,998849.0
2024-10-17 13:10:00,82.55,82.55,82.53,82.55,633263.0,80.0612,80.0612,80.0418,80.0612,633263.0
2024-10-17 13:20:00,82.54,82.55,82.53,82.54,231825.0,80.0515,80.0612,80.0418,80.0515,231825.0
2024-10-17 13:30:00,82.54,82.54,82.51,82.52,162957.0,80.0515,80.0515,80.0225,80.0322,162957.0
2024-10-17 13:40:00,82.52,82.52,82.5,82.52,92591.0,80.0322,80.0322,80.0128,80.0322,92591.0
2024-10-17 13:50:00,82.52,82.52,82.51,82.52,112496.0,80.0322,80.0322,80.0225,80.0322,112496.0
2024-10-17 14:00:00,82.52,82.53,82.5,82.51,107567.0,80.0322,80.0418,80.0128,80.0225,107567.0
2024-10-17 14:10:00,82.51,82.51,82.49,82.5,82811.0,80.0225,80.0225,80.0031,80.0128,82811.0
2024-10-17 14:20:00,82.5,82.52,82.49,82.51,192745.0,80.0128,80.0322,80.0031,80.0225,192745.0
2024-10-17 14:30:00,82.51,82.51,82.5,82.51,325073.0,80.0225,80.0225,80.0128,80.0225,325073.0
2024-10-17 14:40:00,82.51,82.52,82.5,82.51,159691.0,80.0225,80.0322,80.0128,80.0225,159691.0
2024-10-17 14:50:00,82.51,82.51,82.5,82.51,173119.0,80.0225,80.0225,80.0128,80.0225,173119.0
2024-10-17 15:00:00,82.51,82.52,82.5,82.51,469857.0,80.0225,80.0322,80.0128,80.0225,469857.0
2024-10-17 15:10:00,82.51,82.53,82.5,82.53,135754.0,80.0225,80.0418,80.0128,80.0418,135754.0
2024-10-17 15:20:00,82.53,82.54,82.52,82.54,71278.0,80.0418,80.0515,80.0322,80.0515,71278.0
2024-10-17 15:30:00,82.54,82.54,82.52,82.54,194005.0,80.0515,80.0515,80.0322,80.0515,194005.0
2024-10-17 15:40:00,82.54,82.55,82.53,82.55,220382.0,80.0515,80.0612,80.0418,80.0612,220382.0
2024-10-17 15:50:00,82.55,82.55,82.5,82.54,1152108.0,80.0612,80.0612,80.0128,80.0515,1152108.0
2024-10-18 09:30:00,82.77,82.86,82.63,82.65,481687.0,80.2746,80.3619,80.1388,80.1582,481687.0
2024-10-18 09:40:00,82.64,82.64,82.6,82.62,21599.0,80.1485,80.1485,80.1097,80.1291,21599.0
2024-10-18 09:50:00,82.62,82.64,82.61,82.62,261977.0,80.1291,80.1485,80.1194,80.1291,261977.0
2024-10-18 10:00:00,82.63,82.66,82.62,82.64,67007.0,80.1388,80.1679,80.1291,80.1485,67007.0
2024-10-18 10:10:00,82.64,82.64,82.62,82.63,238437.0,80.1485,80.1485,80.1291,80.1388,238437.0
2024-10-18 10:20:00,82.63,82.64,82.6,82.61,69106.0,80.1388,80.1485,80.1097,80.1194,69106.0
2024-10-18 10:30:00,82.61,82.61,82.58,82.6,322788.0,80.1194,80.1194,80.0903,80.1097,322788.0
2024-10-18 10:40:00,82.6,82.61,82.58,82.61,266766.0,80.1097,80.1194,80.0903,80.1194,266766.0
2024-10-18 10:50:00,82.61,82.63,82.6,82.6,203624.0,80.1194,80.1388,80.1097,80.1097,203624.0
2024-10-18 11:00:00,82.61,82.62,82.59,82.59,80538.0,80.1194,80.1291,80.1,80.1,80538.0
2024-10-18 11:10:00,82.6,82.62,82.58,82.61,274453.0,80.1097,80.1291,80.0903,80.1194,274453.0
2024-10-18 11:20:00,82.61,82.61,82.58,82.59,34839.0,80.1194,80.1194,80.0903,80.1,34839.0
2024-10-18 11:30:00,82.59,82.63,82.59,82.61,442359.0,80.1,80.1388,80.1,80.1194,442359.0
2024-10-18 11:40:00,82.61,82.62,82.6,82.62,181191.0,80.1194,80.1291,80.1097,80.1291,181191.0
2024-10-18 11:50:00,82.61,82.62,82.59,82.59,103149.0,80.1194,80.1291,80.1,80.1,103149.0
2024-10-18 12:00:00,82.59,82.6,82.58,82.59,416668.0,80.1,80.1097,80.0903,80.1,416668.0
2024-10-18 12:10:00,82.59,82.6,82.57,82.59,484736.0,80.1,80.1097,80.0806,80.1,484736.0
2024-10-18 12:20:00,82.59,82.6,82.58,82.59,26081.0,80.1,80.1097,80.0903,80.1,26081.0
2024-10-18 12:30:00,82.59,82.62,82.59,82.62,46574.0,80.1,80.1291,80.1,80.1291,46574.0
2024-10-18 12:40:00,82.62,82.62,82.61,82.62,168227.0,80.1291,80.1291,80.1194,80.1291,168227.0
2024-10-18 12:50:00,82.62,82.65,82.61,82.65,78350.0,80.1291,80.1582,80.1194,80.1582,78350.0
2024-10-18 13:00:00,82.65,82.65,82.62,82.64,34605.0,80.1582,80.1582,80.1291,80.1485,34605.0
2024-10-18 13:10:00,82.64,82.64,82.61,82.62,159900.0,80.1485,80.1485,80.1194,80.1291,159900.0
2024-10-18 13:20:00,82.62,82.62,82.57,82.58,23361.0,80.1291,80.1291,80.0806,80.0903,23361.0
2024-10-18 13:30:00,82.58,82.59,82.56,82.57,105434.0,80.0903,80.1,80.0709,80.0806,105434.0
2024-10-18 13:40:00,82.57,82.57,82.56,82.56,74649.0,80.0806,80.0806,80.0709,80.0709,74649.0
2024-10-18 13:50:00,82.56,82.57,82.54,82.56,42186.0,80.0709,80.0806,80.0515,80.0709,42186.0
2024-10-18 14:00:00,82.57,82.6,82.56,82.59,48044.0,80.0806,80.1097,80.0709,80.1,48044.0
2024-10-18 14:10:00,82.59,82.6,82.58,82.59,39813.0,80.1,80.1097,80.0903,80.1,39813.0
2024-10-18 14:20:00,82.6,82.61,82.59,82.59,46229.0,80.1097,80.1194,80.1,80.1,46229.0
2024-10-18 14:30:00,82.59,82.6,82.59,82.59,64134.0,80.1,80.1097,80.1,80.1,64134.0
2024-10-18 14:40:00,82.59,82.6,82.57,82.59,95458.0,80.1,80.1097,80.0806,80.1,95458.0
2024-10-18 14:50:00,82.59,82.59,82.55,82.56,621452.0,80.1,80.1,80.0612,80.0709,621452.0
2024-10-18 15:00:00,82.56,82.57,82.53,82.56,405555.0,80.0709,80.0806,80.0418,80.0709,405555.0
2024-10-18 15:10:00,82.56,82.57,82.56,82.56,120918.0,80.0709,80.0806,80.0709,80.0709,120918.0
2024-10-18 15:20:00,82.56,82.57,82.56,82.57,827196.0,80.0709,80.0806,80.0709,80.0806,827196.0
2024-10-18 15:30:00,82.56,82.57,82.56,82.56,58751.0,80.0709,80.0806,80.0709,80.0709,58751.0
2024-10-18 15:40:00,82.57,82.57,82.54,82.55,315384.0,80.0806,80.0806,80.0515,80.0612,315384.0
2024-10-18 15:50:00,82.54,82.55,82.52,82.53,194962.0,80.0515,80.0612,80.0322,80.0418,194962.0
2024-10-21 09:30:00,82.3,82.37,82.24,82.25,174353.0,79.8188,79.8867,79.7606,79.7703,174353.0
2024-10-21 09:40:00,82.25,82.27,82.21,82.22,77373.0,79.7703,79.7897,79.7315,79.7412,77373.0
2024-10-21 09:50:00,82.22,82.22,82.15,82.16,132124.0,79.7412,79.7412,79.6733,79.683,132124.0
2024-10-21 10:00:00,82.16,82.18,82.15,82.17,125129.0,79.683,79.7024,79.6733,79.6927,125129.0
2024-10-21 10:10:00,82.17,82.18,82.13,82.14,143366.0,79.6927,79.7024,79.6539,79.6636,143366.0
2024-10-21 10:20:00,82.14,82.14,82.12,82.13,143795.0,79.6636,79.6636,79.6442,79.6539,143795.0
2024-10-21 10:30:00,82.12,82.14,82.09,82.11,132547.0,79.6442,79.6636,79.6151,79.6345,132547.0
2024-10-21 10:40:00,82.11,82.11,82.08,82.09,143572.0,79.6345,79.6345,79.6054,79.6151,143572.0
2024-10-21 10:50:00,82.09,82.09,82.06,82.06,152872.0,79.6151,79.6151,79.586,79.586,152872.0
2024-10-21 11:00:00,82.07,82.07,81.99,82.0,208269.0,79.5957,79.5957,79.5181,79.5278,208269.0
2024-10-21 11:10:00,82.0,82.02,81.99,82.02,219021.0,79.5278,79.5472,79.5181,79.5472,219021.0
2024-10-21 11:20:00,82.01,82.03,82.0,82.01,73218.0,79.5375,79.5569,79.5278,79.5375,73218.0
2024-10-21 11:30:00,82.01,82.01,81.98,81.98,331977.0,79.5375,79.5375,79.5084,79.5084,331977.0
2024-10-21 11:40:00,81.98,82.01,81.97,82.01,169923.0,79.5084,79.5375,79.4987,79.5375,169923.0
2024-10-21 11:50:00,82.01,82.02,82.0,82.02,54461.0,79.5375,79.5472,79.5278,79.5472,54461.0
2024-10-21 12:00:00,82.02,82.02,82.0,82.01,39400.0,79.5472,79.5472,79.5278,79.5375,39400.0
2024-10-21 12:10:00,82.01,82.01,81.98,81.98,141427.0,79.5375,79.5375,79.5084,79.5084,141427.0
2024-10-21 12:20:00,81.98,81.99,81.98,81.98,60503.0,79.5084,79.5181,79.5084,79.5084,60503.0
2024-10-21 12:30:00,81.98,82.01,81.97,81.98,377469.0,79.5084,79.5375,79.4987,79.5084,377469.0
2024-10-21 12:40:00,81.98,81.99,81.95,81.97,72191.0,79.5084,79.5181,79.4793,79.4987,72191.0
2024-10-21 12:50:00,81.97,81.98,81.96,81.98,189988.0,79.4987,79.5084,79.489,79.5084,189988.0
2024-10-21 13:00:00,81.98,81.99,81.97,81.99,89743.0,79.5084,79.5181,79.4987,79.5181,89743.0
2024-10-21 13:10:00,81.98,81.99,81.97,81.98,130187.0,79.5084,79.5181,79.4987,79.5084,130187.0
2024-10-21 13:20:00,81.98,81.99,81.97,81.98,153517.0,79.5084,79.5181,79.4987,79.5084,153517.0
2024-10-21 13:30:00,81.99,82.02,81.98,82.02,207206.0,79.5181,79.5472,79.5084,79.5472,207206.0
2024-10-21 13:40:00,82.02,82.02,82.0,82.01,38066.0,79.5472,79.5472,79.5278,79.5375,38066.0
2024-10-21 13:50:00,82.01,82.03,82.01,82.02,53111.0,79.5375,79.5569,79.5375,79.5472,53111.0
2024-10-21 14:00:00,82.02,82.03,82.01,82.03,164837.0,79.5472,79.5569,79.5375,79.5569,164837.0
2024-10-21 14:10:00,82.03,82.03,82.0,82.02,240972.0,79.5569,79.5569,79.5278,79.5472,240972.0
2024-10-21 14:20:00,82.02,82.02,81.99,82.01,101898.0,79.5472,79.5472,79.5181,79.5375,101898.0
2024-10-21 14:30:00,82.01,82.01,81.99,82.0,81455.0,79.5375,79.5375,79.5181,79.5278,81455.0
2024-10-21 14:40:00,82.0,82.0,81.98,81.98,101515.0,79.5278,79.5278,79.5084,79.5084,101515.0
2024-10-21 14:50:00,81.98,81.99,81.95,81.97,280879.0,79.5084,79.5181,79.4793,79.4987,280879.0
2024-10-21 15:00:00,81.97,81.99,81.96,81.99,350055.0,79.4987,79.5181,79.489,79.5181,350055.0
2024-10-21 15:10:00,81.99,81.99,81.97,81.98,78124.0,79.5181,79.5181,79.4987,79.5084,78124.0
2024-10-21 15:20:00,81.98,81.98,81.96,81.97,161723.0,79.5084,79.5084,79.489,79.4987,161723.0
2024-10-21 15:30:00,81.97,81.97,81.95,81.95,151870.0,79.4987,79.4987,79.4793,79.4793,151870.0
2024-10-21 15:40:00,81.96,81.96,81.94,81.95,112141.0,79.489,79.489,79.4696,79.4793,112141.0
2024-10-21 15:50:00,81.95,81.95,81.91,81.93,556782.0,79.4793,79.4793,79.4405,79.4599,556782.0
2024-10-22 09:30:00,82.0,82.01,81.96,82.0,87851.0,79.5278,79.5375,79.489,79.5278,87851.0
2024-10-22 09:40:00,81.99,81.99,81.95,81.98,527837.0,79.5181,79.5181,79.4793,79.5084,527837.0
2024-10-22 09:50:00,81.97,81.98,81.91,81.92,122270.0,79.4987,79.5084,79.4405,79.4502,122270.0
2024-10-22 10:00:00,81.92,81.93,81.86,81.91,114188.0,79.4502,79.4599,79.392,79.4405,114188.0
2024-10-22 10:10:00,81.91,81.93,81.9,81.91,257421.0,79.4405,79.4599,79.4308,79.4405,257421.0
2024-10-22 10:20:00,81.9,81.91,81.87,81.88,83853.0,79.4308,79.4405,79.4017,79.4114,83853.0
2024-10-22 10:30:00,81.88,81.89,81.85,81.86,139518.0,79.4114,79.4211,79.3823,79.392,139518.0
2024-10-22 10:40:00,81.87,81.87,81.84,81.87,156187.0,79.4017,79.4017,79.3727,79.4017,156187.0
2024-10-22 10:50:00,81.87,81.89,81.86,81.87,57760.0,79.4017,79.4211,79.392,79.4017,57760.0
2024-10-22 11:00:00,81.87,81.88,81.85,81.86,79189.0,79.4017,79.4114,79.3823,79.392,79189.0
2024-10-22 11:10:00,81.86,81.88,81.84,81.84,82857.0,79.392,79.4114,79.3727,79.3727,82857.0
2024-10-22 11:20:00,81.85,81.86,81.82,81.83,419860.0,79.3823,79.392,79.3533,79.363,419860.0
2024-10-22 11:30:00,81.83,81.84,81.81,81.82,269783.0,79.363,79.3727,79.3436,79.3533,269783.0
2024-10-22 11:40:00,81.81,81.83,81.8,81.82,91346.0,79.3436,79.363,79.3339,79.3533,91346.0
2024-10-22 11:50:00,81.82,81.83,81.81,81.81,422949.0,79.3533,79.363,79.3436,79.3436,422949.0
2024-10-22 12:00:00,81.81,81.82,81.79,81.8,256723.0,79.3436,79.3533,79.3242,79.3339,256723.0
2024-10-22 12:10:00,81.81,81.82,81.8,81.81,154153.0,79.3436,79.3533,79.3339,79.3436,154153.0
2024-10-22 12:20:00,81.82,81.83,81.81,81.82,194274.0,79.3533,79.363,79.3436,79.3533,194274.0
2024-10-22 12:30:00,81.82,81.84,81.82,81.84,27299.0,79.3533,79.3727,79.3533,79.3727,27299.0
2024-10-22 12:40:00,81.84,81.84,81.81,81.83,67710.0,79.3727,79.3727,79.3436,79.363,67710.0
2024-10-22 12:50:00,81.84,81.87,81.83,81.87,443925.0,79.3727,79.4017,79.363,79.4017,443925.0
2024-10-22 13:00:00,81.87,81.89,81.85,81.86,546973.0,79.4017,79.4211,79.3823,79.392,546973.0
2024-10-22 13:10:00,81.86,81.88,81.85,81.88,91739.0,79.392,79.4114,79.3823,79.4114,91739.0
2024-10-22 13:20:00,81.88,81.88,81.84,81.84,56474.0,79.4114,79.4114,79.3727,79.3727,56474.0
2024-10-22 13:30:00,81.84,81.9,81.84,81.9,72047.0,79.3727,79.4308,79.3727,79.4308,72047.0
2024-10-22 13:40:00,81.9,81.91,81.89,81.91,61885.0,79.4308,79.4405,79.4211,79.4405,61885.0
2024-10-22 13:50:00,81.91,81.94,81.9,81.94,126686.0,79.4405,79.4696,79.4308,79.4696,126686.0
2024-10-22 14:00:00,81.94,81.96,81.93,81.95,127795.0,79.4696,79.489,79.4599,79.4793,127795.0
2024-10-22 14:10:00,81.94,81.94,81.92,81.92,51704.0,79.4696,79.4696,79.4502,79.4502,51704.0
2024-10-22 14:20:00,81.92,81.93,81.91,81.92,147178.0,79.4502,79.4599,79.4405,79.4502,147178.0
2024-10-22 14:30:00,81.92,81.92,81.89,81.9,59783.0,79.4502,79.4502,79.4211,79.4308,59783.0
2024-10-22 14:40:00,81.89,81.9,81.88,81.89,47774.0,79.4211,79.4308,79.4114,79.4211,47774.0
2024-10-22 14:50:00,81.89,81.9,81.87,81.88,66219.0,79.4211,79.4308,79.4017,79.4114,66219.0
2024-10-22 15:00:00,81.88,81.89,81.87,81.88,140265.0,79.4114,79.4211,79.4017,79.4114,140265.0
2024-10-22 15:10:00,81.88,81.9,81.87,81.88,446134.0,79.4114,79.4308,79.4017,79.4114,446134.0
2024-10-22 15:20:00,81.88,81.9,81.88,81.9,117910.0,79.4114,79.4308,79.4114,79.4308,117910.0
2024-10-22 15:30:00,81.9,81.92,81.89,81.92,160198.0,79.4308,79.4502,79.4211,79.4502,160198.0
2024-10-22 15:40:00,81.92,81.94,81.91,81.94,165225.0,79.4502,79.4696,79.4405,79.4696,165225.0
2024-10-22 15:50:00,81.94,81.94,81.92,81.92,278463.0,79.4696,79.4696,79.4502,79.4502,278463.0
2024-10-23 09:30:00,81.79,81.79,81.64,81.69,427260.0,79.3242,79.3242,79.1787,79.2272,427260.0
2024-10-23 09:40:00,81.69,81.71,81.66,81.66,76364.0,79.2272,79.2466,79.1981,79.1981,76364.0
2024-10-23 09:50:00,81.66,81.66,81.63,81.63,108220.0,79.1981,79.1981,79.169,79.169,108220.0
2024-10-23 10:00:00,81.62,81.66,81.61,81.66,51996.0,79.1593,79.1981,79.1496,79.1981,51996.0
2024-10-23 10:10:00,81.66,81.69,81.65,81.66,59266.0,79.1981,79.2272,79.1884,79.1981,59266.0
2024-10-23 10:20:00,81.66,81.68,81.64,81.66,484716.0,79.1981,79.2175,79.1787,79.1981,484716.0
2024-10-23 10:30:00,81.66,81.66,81.64,81.65,38900.0,79.1981,79.1981,79.1787,79.1884,38900.0
2024-10-23 10:40:00,81.65,81.7,81.64,81.69,48008.0,79.1884,79.2369,79.1787,79.2272,48008.0
2024-10-23 10:50:00,81.7,81.7,81.67,81.67,32672.0,79.2369,79.2369,79.2078,79.2078,32672.0
2024-10-23 11:00:00,81.66,81.68,81.66,81.68,320500.0,79.1981,79.2175,79.1981,79.2175,320500.0
2024-10-23 11:10:00,81.68,81.7,81.67,81.7,188711.0,79.2175,79.2369,79.2078,79.2369,188711.0
2024-10-23 11:20:00,81.7,81.72,81.69,81.72,258950.0,79.2369,79.2563,79.2272,79.2563,258950.0
2024-10-23 11:30:00,81.72,81.74,81.71,81.73,70752.0,79.2563,79.2757,79.2466,79.266,70752.0
2024-10-23 11:40:00,81.73,81.78,81.73,81.76,231136.0,79.266,79.3145,79.266,79.2951,231136.0
2024-10-23 11:50:00,81.75,81.78,81.75,81.78,180741.0,79.2854,79.3145,79.2854,79.3145,180741.0
2024-10-23 12:00:00,81.77,81.77,81.75,81.75,36442.0,79.3048,79.3048,79.2854,79.2854,36442.0
2024-10-23 12:10:00,81.75,81.76,81.74,81.75,30807.0,79.2854,79.2951,79.2757,79.2854,30807.0
2024-10-23 12:20:00,81.75,81.76,81.74,81.75,93802.0,79.2854,79.2951,79.2757,79.2854,93802.0
2024-10-23 12:30:00,81.75,81.76,81.74,81.76,247040.0,79.2854,79.2951,79.2757,79.2951,247040.0
2024-10-23 12:40:00,81.76,81.76,81.73,81.73,147571.0,79.2951,79.2951,79.266,79.266,147571.0
2024-10-23 12:50:00,81.74,81.75,81.73,81.75,243969.0,79.2757,79.2854,79.266,79.2854,243969.0
2024-10-23 13:00:00,81.75,81.78,81.72,81.72,138809.0,79.2854,79.3145,79.2563,79.2563,138809.0
2024-10-23 13:10:00,81.72,81.74,81.71,81.71,260223.0,79.2563,79.2757,79.2466,79.2466,260223.0
2024-10-23 13:20:00,81.7,81.7,81.67,81.67,93509.0,79.2369,79.2369,79.2078,79.2078,93509.0
2024-10-23 13:30:00,81.67,81.68,81.62,81.63,256490.0,79.2078,79.2175,79.1593,79.169,256490.0
2024-10-23 13:40:00,81.63,81.63,81.59,81.59,263263.0,79.169,79.169,79.1302,79.1302,263263.0
2024-10-23 13:50:00,81.59,81.61,81.58,81.59,409680.0,79.1302,79.1496,79.1205,79.1302,409680.0
2024-10-23 14:00:00,81.59,81.61,81.57,81.59,300803.0,79.1302,79.1496,79.1108,79.1302,300803.0
2024-10-23 14:10:00,81.59,81.62,81.59,81.62,188164.0,79.1302,79.1593,79.1302,79.1593,188164.0
2024-10-23 14:20:00,81.62,81.65,81.61,81.63,401850.0,79.1593,79.1884,79.1496,79.169,401850.0
2024-10-23 14:30:00,81.64,81.64,81.6,81.61,232975.0,79.1787,79.1787,79.1399,79.1496,232975.0
2024-10-23 14:40:00,81.61,81.63,81.6,81.63,509858.0,79.1496,79.169,79.1399,79.169,509858.0
2024-10-23 14:50:00,81.63,81.66,81.62,81.63,183252.0,79.169,79.1981,79.1593,79.169,183252.0
2024-10-23 15:00:00,81.63,81.63,81.61,81.62,285408.0,79.169,79.169,79.1496,79.1593,285408.0
2024-10-23 15:10:00,81.62,81.67,81.61,81.66,295941.0,79.1593,79.2078,79.1496,79.1981,295941.0
2024-10-23 15:20:00,81.67,81.68,81.66,81.67,947168.0,79.2078,79.2175,79.1981,79.2078,947168.0
2024-10-23 15:30:00,81.67,81.69,81.67,81.69,103461.0,79.2078,79.2272,79.2078,79.2272,103461.0
2024-10-23 15:40:00,81.69,81.71,81.68,81.7,207472.0,79.2272,79.2466,79.2175,79.2369,207472.0
2024-10-23 15:50:00,81.7,81.73,81.69,81.72,511560.0,79.2369,79.266,79.2272,79.2563,511560.0
2024-10-24 09:30:00,81.87,81.88,81.79,81.81,122992.0,79.4017,79.4114,79.3242,79.3436,122992.0
2024-10-24 09:40:00,81.81,81.81,81.72,81.74,66901.0,79.3436,79.3436,79.2563,79.2757,66901.0
2024-10-24 09:50:00,81.74,81.79,81.73,81.78,21211.0,79.2757,79.3242,79.266,79.3145,21211.0
2024-10-24 10:00:00,81.78,81.84,81.76,81.81,66405.0,79.3145,79.3727,79.2951,79.3436,66405.0
2024-10-24 10:10:00,81.81,81.82,81.75,81.76,386590.0,79.3436,79.3533,79.2854,79.2951,386590.0
2024-10-24 10:20:00,81.76,81.81,81.74,81.78,154483.0,79.2951,79.3436,79.2757,79.3145,154483.0
2024-10-24 10:30:00,81.78,81.83,81.77,81.82,52191.0,79.3145,79.363,79.3048,79.3533,52191.0
2024-10-24 10:40:00,81.83,81.9,81.82,81.87,99318.0,79.363,79.4308,79.3533,79.4017,99318.0
2024-10-24 10:50:00,81.87,81.9,81.87,81.9,283059.0,79.4017,79.4308,79.4017,79.4308,283059.0
2024-10-24 11:00:00,81.9,81.92,81.89,81.91,49835.0,79.4308,79.4502,79.4211,79.4405,49835.0
2024-10-24 11:10:00,81.92,81.95,81.91,81.92,55235.0,79.4502,79.4793,79.4405,79.4502,55235.0
2024-10-24 11:20:00,81.92,81.93,81.88,81.89,88016.0,79.4502,79.4599,79.4114,79.4211,88016.0
2024-10-24 11:30:00,81.88,81.9,81.86,81.89,49321.0,79.4114,79.4308,79.392,79.4211,49321.0
2024-10-24 11:40:00,81.89,81.91,81.89,81.9,43431.0,79.4211,79.4405,79.4211,79.4308,43431.0
2024-10-24 11:50:00,81.9,81.91,81.88,81.89,118583.0,79.4308,79.4405,79.4114,79.4211,118583.0
2024-10-24 12:00:00,81.89,81.89,81.86,81.88,43105.0,79.4211,79.4211,79.392,79.4114,43105.0
2024-10-24 12:10:00,81.88,81.91,81.87,81.91,85072.0,79.4114,79.4405,79.4017,79.4405,85072.0
2024-10-24 12:20:00,81.91,81.91,81.89,81.9,40799.0,79.4405,79.4405,79.4211,79.4308,40799.0
2024-10-24 12:30:00,81.91,81.92,81.9,81.92,27631.0,79.4405,79.4502,79.4308,79.4502,27631.0
2024-10-24 12:40:00,81.92,81.92,81.91,81.92,25042.0,79.4502,79.4502,79.4405,79.4502,25042.0
2024-10-24 12:50:00,81.91,81.94,81.91,81.92,28073.0,79.4405,79.4696,79.4405,79.4502,28073.0
2024-10-24 13:00:00,81.92,81.93,81.9,81.91,129885.0,79.4502,79.4599,79.4308,79.4405,129885.0
2024-10-24 13:10:00,81.91,81.94,81.9,81.94,49417.0,79.4405,79.4696,79.4308,79.4696,49417.0
2024-10-24 13:20:00,81.94,81.96,81.93,81.95,22424.0,79.4696,79.489,79.4599,79.4793,22424.0
2024-10-24 13:30:00,81.96,81.97,81.94,81.95,74179.0,79.489,79.4987,79.4696,79.4793,74179.0
2024-10-24 13:40:00,81.96,81.98,81.94,81.94,462293.0,79.489,79.5084,79.4696,79.4696,462293.0
2024-10-24 13:50:00,81.95,81.95,81.94,81.95,155393.0,79.4793,79.4793,79.4696,79.4793,155393.0
2024-10-24 14:00:00,81.94,81.94,81.91,81.92,70979.0,79.4696,79.4696,79.4405,79.4502,70979.0
2024-10-24 14:10:00,81.92,81.92,81.91,81.92,55925.0,79.4502,79.4502,79.4405,79.4502,55925.0
2024-10-24 14:20:00,81.92,81.93,81.91,81.91,81662.0,79.4502,79.4599,79.4405,79.4405,81662.0
2024-10-24 14:30:00,81.92,81.92,81.88,81.88,73100.0,79.4502,79.4502,79.4114,79.4114,73100.0
2024-10-24 14:40:00,81.89,81.89,81.87,81.88,36484.0,79.4211,79.4211,79.4017,79.4114,36484.0
2024-10-24 14:50:00,81.88,81.9,81.86,81.86,135612.0,79.4114,79.4308,79.392,79.392,135612.0
2024-10-24 15:00:00,81.86,81.87,81.84,81.86,676508.0,79.392,79.4017,79.3727,79.392,676508.0
2024-10-24 15:10:00,81.86,81.87,81.85,81.87,59615.0,79.392,79.4017,79.3823,79.4017,59615.0
2024-10-24 15:20:00,81.87,81.87,81.84,81.85,44069.0,79.4017,79.4017,79.3727,79.3823,44069.0
2024-10-24 15:30:00,81.84,81.85,81.84,81.84,122776.0,79.3727,79.3823,79.3727,79.3727,122776.0
2024-10-24 15:40:00,81.85,81.85,81.83,81.84,178224.0,79.3823,79.3823,79.363,79.3727,178224.0
2024-10-24 15:50:00,81.83,81.86,81.83,81.83,337317.0,79.363,79.392,79.363,79.363,337317.0
2024-10-25 09:30:00,81.99,82.12,81.99,82.05,577447.0,79.5181,79.6442,79.5181,79.5763,577447.0
2024-10-25 09:40:00,82.05,82.06,82.0,82.05,260653.0,79.5763,79.586,79.5278,79.5763,260653.0
2024-10-25 09:50:00,82.05,82.06,82.01,82.02,45759.0,79.5763,79.586,79.5375,79.5472,45759.0
2024-10-25 10:00:00,82.02,82.06,81.99,82.0,79720.0,79.5472,79.586,79.5181,79.5278,79720.0
2024-10-25 10:10:00,82.0,82.02,81.99,82.01,84047.0,79.5278,79.5472,79.5181,79.5375,84047.0
2024-10-25 10:20:00,82.02,82.04,81.98,82.0,240422.0,79.5472,79.5666,79.5084,79.5278,240422.0
2024-10-25 10:30:00,82.0,82.0,81.91,81.92,84874.0,79.5278,79.5278,79.4405,79.4502,84874.0
2024-10-25 10:40:00,81.92,81.96,81.92,81.93,149598.0,79.4502,79.489,79.4502,79.4599,149598.0
2024-10-25 10:50:00,81.94,81.96,81.9,81.92,145368.0,79.4696,79.489,79.4308,79.4502,145368.0
2024-10-25 11:00:00,81.92,81.98,81.91,81.98,88914.0,79.4502,79.5084,79.4405,79.5084,88914.0
2024-10-25 11:10:00,81.98,81.99,81.95,81.95,34912.0,79.5084,79.5181,79.4793,79.4793,34912.0
2024-10-25 11:20:00,81.96,81.97,81.94,81.95,64983.0,79.489,79.4987,79.4696,79.4793,64983.0
2024-10-25 11:30:00,81.94,81.95,81.9,81.91,82071.0,79.4696,79.4793,79.4308,79.4405,82071.0
2024-10-25 11:40:00,81.91,81.91,81.86,81.88,118972.0,79.4405,79.4405,79.392,79.4114,118972.0
2024-10-25 11:50:00,81.88,81.9,81.88,81.89,90794.0,79.4114,79.4308,79.4114,79.4211,90794.0
2024-10-25 12:00:00,81.89,81.91,81.87,81.89,76217.0,79.4211,79.4405,79.4017,79.4211,76217.0
2024-10-25 12:10:00,81.89,81.9,81.86,81.88,39074.0,79.4211,79.4308,79.392,79.4114,39074.0
2024-10-25 12:20:00,81.88,81.9,81.87,81.9,44168.0,79.4114,79.4308,79.4017,79.4308,44168.0
2024-10-25 12:30:00,81.9,81.9,81.87,81.88,50856.0,79.4308,79.4308,79.4017,79.4114,50856.0
2024-10-25 12:40:00,81.88,81.91,81.88,81.9,92152.0,79.4114,79.4405,79.4114,79.4308,92152.0
2024-10-25 12:50:00,81.9,81.91,81.88,81.9,131930.0,79.4308,79.4405,79.4114,79.4308,131930.0
2024-10-25 13:00:00,81.9,81.9,81.87,81.88,163114.0,79.4308,79.4308,79.4017,79.4114,163114.0
2024-10-25 13:10:00,81.88,81.88,81.85,81.86,39398.0,79.4114,79.4114,79.3823,79.392,39398.0
2024-10-25 13:20:00,81.86,81.87,81.85,81.87,234185.0,79.392,79.4017,79.3823,79.4017,234185.0
2024-10-25 13:30:00,81.87,81.87,81.85,81.86,526838.0,79.4017,79.4017,79.3823,79.392,526838.0
2024-10-25 13:40:00,81.86,81.86,81.84,81.86,41483.0,79.392,79.392,79.3727,79.392,41483.0
2024-10-25 13:50:00,81.86,81.88,81.84,81.84,40451.0,79.392,79.4114,79.3727,79.3727,40451.0
2024-10-25 14:00:00,81.85,81.85,81.83,81.83,138375.0,79.3823,79.3823,79.363,79.363,138375.0
2024-10-25 14:10:00,81.84,81.84,81.82,81.84,51181.0,79.3727,79.3727,79.3533,79.3727,51181.0
2024-10-25 14:20:00,81.84,81.84,81.8,81.81,54764.0,79.3727,79.3727,79.3339,79.3436,54764.0
2024-10-25 14:30:00,81.81,81.83,81.8,81.82,67729.0,79.3436,79.363,79.3339,79.3533,67729.0
2024-10-25 14:40:00,81.83,81.83,81.81,81.82,226650.0,79.363,79.363,79.3436,79.3533,226650.0
2024-10-25 14:50:00,81.82,81.83,81.78,81.79,302229.0,79.3533,79.363,79.3145,79.3242,302229.0
2024-10-25 15:00:00,81.79,81.79,81.71,81.72,275678.0,79.3242,79.3242,79.2466,79.2563,275678.0
2024-10-25 15:10:00,81.72,81.73,81.71,81.72,264174.0,79.2563,79.266,79.2466,79.2563,264174.0
2024-10-25 15:20:00,81.71,81.72,81.68,81.69,136340.0,79.2466,79.2563,79.2175,79.2272,136340.0
2024-10-25 15:30:00,81.69,81.73,81.69,81.73,65452.0,79.2272,79.266,79.2272,79.266,65452.0
2024-10-25 15:40:00,81.73,81.73,81.69,81.7,334507.0,79.266,79.266,79.2272,79.2369,334507.0
2024-10-25 15:50:00,81.7,81.72,81.69,81.71,362250.0,79.2369,79.2563,79.2272,79.2466,362250.0
2024-10-28 09:30:00,81.83,81.83,81.75,81.78,121736.0,79.363,79.363,79.2854,79.3145,121736.0
2024-10-28 09:40:00,81.78,81.8,81.76,81.78,41907.0,79.3145,79.3339,79.2951,79.3145,41907.0
2024-10-28 09:50:00,81.78,81.8,81.76,81.76,40293.0,79.3145,79.3339,79.2951,79.2951,40293.0
2024-10-28 10:00:00,81.77,81.77,81.69,81.7,131614.0,79.3048,79.3048,79.2272,79.2369,131614.0
2024-10-28 10:10:00,81.7,81.75,81.69,81.75,65203.0,79.2369,79.2854,79.2272,79.2854,65203.0
2024-10-28 10:20:00,81.75,81.76,81.72,81.75,154098.0,79.2854,79.2951,79.2563,79.2854,154098.0
2024-10-28 10:30:00,81.75,81.76,81.72,81.73,39597.0,79.2854,79.2951,79.2563,79.266,39597.0
2024-10-28 10:40:00,81.73,81.74,81.71,81.71,61104.0,79.266,79.2757,79.2466,79.2466,61104.0
2024-10-28 10:50:00,81.72,81.75,81.71,81.71,161436.0,79.2563,79.2854,79.2466,79.2466,161436.0
2024-10-28 11:00:00,81.72,81.72,81.68,81.69,60870.0,79.2563,79.2563,79.2175,79.2272,60870.0
2024-10-28 11:10:00,81.69,81.7,81.67,81.69,44655.0,79.2272,79.2369,79.2078,79.2272,44655.0
2024-10-28 11:20:00,81.69,81.7,81.68,81.68,134747.0,79.2272,79.2369,79.2175,79.2175,134747.0
2024-10-28 11:30:00,81.68,81.71,81.63,81.65,89219.0,79.2175,79.2466,79.169,79.1884,89219.0
2024-10-28 11:40:00,81.65,81.66,81.61,81.62,470302.0,79.1884,79.1981,79.1496,79.1593,470302.0
2024-10-28 11:50:00,81.62,81.62,81.55,81.56,72773.0,79.1593,79.1593,79.0914,79.1011,72773.0
2024-10-28 12:00:00,81.56,81.59,81.54,81.58,274243.0,79.1011,79.1302,79.0817,79.1205,274243.0
2024-10-28 12:10:00,81.57,81.6,81.56,81.59,58671.0,79.1108,79.1399,79.1011,79.1302,58671.0
2024-10-28 12:20:00,81.58,81.6,81.58,81.59,100189.0,79.1205,79.1399,79.1205,79.1302,100189.0
2024-10-28 12:30:00,81.59,81.6,81.55,81.58,48783.0,79.1302,79.1399,79.0914,79.1205,48783.0
2024-10-28 12:40:00,81.58,81.58,81.54,81.56,300731.0,79.1205,79.1205,79.0817,79.1011,300731.0
2024-10-28 12:50:00,81.56,81.57,81.54,81.55,86024.0,79.1011,79.1108,79.0817,79.0914,86024.0
2024-10-28 13:00:00,81.56,81.56,81.5,81.54,212183.0,79.1011,79.1011,79.0429,79.0817,212183.0
2024-10-28 13:10:00,81.54,81.54,81.51,81.52,187650.0,79.0817,79.0817,79.0526,79.0623,187650.0
2024-10-28 13:20:00,81.52,81.55,81.51,81.55,337624.0,79.0623,79.0914,79.0526,79.0914,337624.0
2024-10-28 13:30:00,81.55,81.57,81.55,81.55,72663.0,79.0914,79.1108,79.0914,79.0914,72663.0
2024-10-28 13:40:00,81.55,81.55,81.53,81.55,41785.0,79.0914,79.0914,79.072,79.0914,41785.0
2024-10-28 13:50:00,81.55,81.58,81.54,81.57,81337.0,79.0914,79.1205,79.0817,79.1108,81337.0
2024-10-28 14:00:00,81.56,81.57,81.54,81.55,63719.0,79.1011,79.1108,79.0817,79.0914,63719.0
2024-10-28 14:10:00,81.56,81.58,81.55,81.58,88360.0,79.1011,79.1205,79.0914,79.1205,88360.0
2024-10-28 14:20:00,81.58,81.58,81.57,81.58,68416.0,79.1205,79.1205,79.1108,79.1205,68416.0
2024-10-28 14:30:00,81.57,81.6,81.56,81.59,111683.0,79.1108,79.1399,79.1011,79.1302,111683.0
2024-10-28 14:40:00,81.59,81.62,81.59,81.62,125432.0,79.1302,79.1593,79.1302,79.1593,125432.0
2024-10-28 14:50:00,81.62,81.64,81.61,81.62,289389.0,79.1593,79.1787,79.1496,79.1593,289389.0
2024-10-28 15:00:00,81.61,81.65,81.61,81.63,152260.0,79.1496,79.1884,79.1496,79.169,152260.0
2024-10-28 15:10:00,81.63,81.64,81.62,81.63,298078.0,79.169,79.1787,79.1593,79.169,298078.0
2024-10-28 15:20:00,81.63,81.64,81.61,81.61,127728.0,79.169,79.1787,79.1496,79.1496,127728.0
2024-10-28 15:30:00,81.62,81.64,81.61,81.64,126767.0,79.1593,79.1787,79.1496,79.1787,126767.0
2024-10-28 15:40:00,81.64,81.65,81.63,81.64,267844.0,79.1787,79.1884,79.169,79.1787,267844.0
2024-10-28 15:50:00,81.65,81.65,81.61,81.61,531980.0,79.1884,79.1884,79.1496,79.1496,531980.0
2024-10-29 09:30:00,81.47,81.47,81.3,81.36,429969.0,79.0138,79.0138,78.8489,78.9071,429969.0
2024-10-29 09:40:00,81.36,81.4,81.35,81.39,104096.0,78.9071,78.9459,78.8974,78.9362,104096.0
2024-10-29 09:50:00,81.4,81.42,81.38,81.4,61922.0,78.9459,78.9653,78.9265,78.9459,61922.0
2024-10-29 10:00:00,81.41,81.6,81.41,81.48,136696.0,78.9556,79.1399,78.9556,79.0235,136696.0
2024-10-29 10:10:00,81.48,81.49,81.44,81.45,108313.0,79.0235,79.0332,78.9847,78.9944,108313.0
2024-10-29 10:20:00,81.45,81.54,81.44,81.52,45884.0,78.9944,79.0817,78.9847,79.0623,45884.0
2024-10-29 10:30:00,81.52,81.54,81.49,81.53,68998.0,79.0623,79.0817,79.0332,79.072,68998.0
2024-10-29 10:40:00,81.53,81.53,81.43,81.45,57589.0,79.072,79.072,78.975,78.9944,57589.0
2024-10-29 10:50:00,81.45,81.48,81.43,81.47,84250.0,78.9944,79.0235,78.975,79.0138,84250.0
2024-10-29 11:00:00,81.47,81.47,81.38,81.39,98139.0,79.0138,79.0138,78.9265,78.9362,98139.0
2024-10-29 11:10:00,81.39,81.4,81.34,81.34,143436.0,78.9362,78.9459,78.8877,78.8877,143436.0
2024-10-29 11:20:00,81.34,81.39,81.34,81.38,113430.0,78.8877,78.9362,78.8877,78.9265,113430.0
2024-10-29 11:30:00,81.37,81.42,81.37,81.42,244801.0,78.9168,78.9653,78.9168,78.9653,244801.0
2024-10-29 11:40:00,81.42,81.43,81.4,81.42,122318.0,78.9653,78.975,78.9459,78.9653,122318.0
2024-10-29 11:50:00,81.43,81.46,81.41,81.44,56563.0,78.975,79.0041,78.9556,78.9847,56563.0
2024-10-29 12:00:00,81.44,81.46,81.43,81.45,38663.0,78.9847,79.0041,78.975,78.9944,38663.0
2024-10-29 12:10:00,81.45,81.46,81.43,81.44,68154.0,78.9944,79.0041,78.975,78.9847,68154.0
2024-10-29 12:20:00,81.44,81.44,81.42,81.42,229563.0,78.9847,78.9847,78.9653,78.9653,229563.0
2024-10-29 12:30:00,81.42,81.43,81.37,81.37,78030.0,78.9653,78.975,78.9168,78.9168,78030.0
2024-10-29 12:40:00,81.37,81.42,81.36,81.42,46308.0,78.9168,78.9653,78.9071,78.9653,46308.0
2024-10-29 12:50:00,81.42,81.44,81.41,81.42,25188.0,78.9653,78.9847,78.9556,78.9653,25188.0
2024-10-29 13:00:00,81.43,81.56,81.42,81.54,495853.0,78.975,79.1011,78.9653,79.0817,495853.0
2024-10-29 13:10:00,81.54,81.58,81.52,81.56,265278.0,79.0817,79.1205,79.0623,79.1011,265278.0
2024-10-29 13:20:00,81.56,81.57,81.53,81.54,123233.0,79.1011,79.1108,79.072,79.0817,123233.0
2024-10-29 13:30:00,81.53,81.55,81.51,81.55,58424.0,79.072,79.0914,79.0526,79.0914,58424.0
2024-10-29 13:40:00,81.55,81.58,81.54,81.56,96746.0,79.0914,79.1205,79.0817,79.1011,96746.0
2024-10-29 13:50:00,81.57,81.58,81.56,81.58,267606.0,79.1108,79.1205,79.1011,79.1205,267606.0
2024-10-29 14:00:00,81.59,81.61,81.58,81.61,24061.0,79.1302,79.1496,79.1205,79.1496,24061.0
2024-10-29 14:10:00,81.61,81.62,81.59,81.62,38537.0,79.1496,79.1593,79.1302,79.1593,38537.0
2024-10-29 14:20:00,81.61,81.63,81.61,81.63,30665.0,79.1496,79.169,79.1496,79.169,30665.0
2024-10-29 14:30:00,81.63,81.63,81.6,81.61,150541.0,79.169,79.169,79.1399,79.1496,150541.0
2024-10-29 14:40:00,81.61,81.67,81.6,81.67,61357.0,79.1496,79.2078,79.1399,79.2078,61357.0
2024-10-29 14:50:00,81.67,81.68,81.65,81.67,189595.0,79.2078,79.2175,79.1884,79.2078,189595.0
2024-10-29 15:00:00,81.67,81.68,81.64,81.65,451318.0,79.2078,79.2175,79.1787,79.1884,451318.0
2024-10-29 15:10:00,81.65,81.65,81.63,81.65,138966.0,79.1884,79.1884,79.169,79.1884,138966.0
2024-10-29 15:20:00,81.65,81.67,81.64,81.67,81067.0,79.1884,79.2078,79.1787,79.2078,81067.0
2024-10-29 15:30:00,81.67,81.67,81.65,81.67,221731.0,79.2078,79.2078,79.1884,79.2078,221731.0
2024-10-29 15:40:00,81.66,81.7,81.66,81.69,287305.0,79.1981,79.2369,79.1981,79.2272,287305.0
2024-10-29 15:50:00,81.7,81.72,81.69,81.71,346039.0,79.2369,79.2563,79.2272,79.2466,346039.0
2024-10-30 09:30:00,81.91,81.91,81.79,81.81,178394.0,79.4405,79.4405,79.3242,79.3436,178394.0
2024-10-30 09:40:00,81.81,81.88,81.8,81.86,241495.0,79.3436,79.4114,79.3339,79.392,241495.0
2024-10-30 09:50:00,81.86,81.98,81.83,81.92,252794.0,79.392,79.5084,79.363,79.4502,252794.0
2024-10-30 10:00:00,81.92,81.92,81.85,81.87,124525.0,79.4502,79.4502,79.3823,79.4017,124525.0
2024-10-30 10:10:00,81.86,81.88,81.84,81.87,96146.0,79.392,79.4114,79.3727,79.4017,96146.0
2024-10-30 10:20:00,81.87,81.87,81.77,81.79,127695.0,79.4017,79.4017,79.3048,79.3242,127695.0
2024-10-30 10:30:00,81.79,81.79,81.73,81.76,126845.0,79.3242,79.3242,79.266,79.2951,126845.0
2024-10-30 10:40:00,81.75,81.76,81.68,81.7,105993.0,79.2854,79.2951,79.2175,79.2369,105993.0
2024-10-30 10:50:00,81.7,81.71,81.67,81.7,152400.0,79.2369,79.2466,79.2078,79.2369,152400.0
2024-10-30 11:00:00,81.71,81.72,81.62,81.65,70124.0,79.2466,79.2563,79.1593,79.1884,70124.0
2024-10-30 11:10:00,81.64,81.65,81.6,81.61,28214.0,79.1787,79.1884,79.1399,79.1496,28214.0
2024-10-30 11:20:00,81.61,81.63,81.58,81.62,61178.0,79.1496,79.169,79.1205,79.1593,61178.0
2024-10-30 11:30:00,81.62,81.69,81.62,81.69,55529.0,79.1593,79.2272,79.1593,79.2272,55529.0
2024-10-30 11:40:00,81.69,81.69,81.66,81.68,111074.0,79.2272,79.2272,79.1981,79.2175,111074.0
2024-10-30 11:50:00,81.67,81.71,81.67,81.7,43346.0,79.2078,79.2466,79.2078,79.2369,43346.0
2024-10-30 12:00:00,81.7,81.76,81.7,81.74,58408.0,79.2369,79.2951,79.2369,79.2757,58408.0
2024-10-30 12:10:00,81.74,81.74,81.72,81.73,31631.0,79.2757,79.2757,79.2563,79.266,31631.0
2024-10-30 12:20:00,81.74,81.76,81.73,81.75,44544.0,79.2757,79.2951,79.266,79.2854,44544.0
2024-10-30 12:30:00,81.75,81.79,81.74,81.76,581801.0,79.2854,79.3242,79.2757,79.2951,581801.0
2024-10-30 12:40:00,81.76,81.76,81.73,81.75,335409.0,79.2951,79.2951,79.266,79.2854,335409.0
2024-10-30 12:50:00,81.75,81.76,81.72,81.73,328628.0,79.2854,79.2951,79.2563,79.266,328628.0
2024-10-30 13:00:00,81.73,81.73,81.69,81.7,101944.0,79.266,79.266,79.2272,79.2369,101944.0
2024-10-30 13:10:00,81.7,81.7,81.68,81.69,142869.0,79.2369,79.2369,79.2175,79.2272,142869.0
2024-10-30 13:20:00,81.69,81.69,81.66,81.67,61582.0,79.2272,79.2272,79.1981,79.2078,61582.0
2024-10-30 13:30:00,81.67,81.71,81.66,81.69,537011.0,79.2078,79.2466,79.1981,79.2272,537011.0
2024-10-30 13:40:00,81.69,81.7,81.66,81.67,56777.0,79.2272,79.2369,79.1981,79.2078,56777.0
2024-10-30 13:50:00,81.67,81.68,81.65,81.66,43268.0,79.2078,79.2175,79.1884,79.1981,43268.0
2024-10-30 14:00:00,81.66,81.71,81.65,81.7,63427.0,79.1981,79.2466,79.1884,79.2369,63427.0
2024-10-30 14:10:00,81.7,81.71,81.67,81.67,39971.0,79.2369,79.2466,79.2078,79.2078,39971.0
2024-10-30 14:20:00,81.67,81.68,81.66,81.66,61926.0,79.2078,79.2175,79.1981,79.1981,61926.0
2024-10-30 14:30:00,81.66,81.68,81.64,81.65,126733.0,79.1981,79.2175,79.1787,79.1884,126733.0
2024-10-30 14:40:00,81.65,81.66,81.63,81.64,118436.0,79.1884,79.1981,79.169,79.1787,118436.0
2024-10-30 14:50:00,81.64,81.67,81.62,81.62,172547.0,79.1787,79.2078,79.1593,79.1593,172547.0
2024-10-30 15:00:00,81.63,81.63,81.53,81.53,90406.0,79.169,79.169,79.072,79.072,90406.0
2024-10-30 15:10:00,81.54,81.56,81.49,81.51,160322.0,79.0817,79.1011,79.0332,79.0526,160322.0
2024-10-30 15:20:00,81.51,81.56,81.5,81.56,507981.0,79.0526,79.1011,79.0429,79.1011,507981.0
2024-10-30 15:30:00,81.55,81.59,81.54,81.56,96184.0,79.0914,79.1302,79.0817,79.1011,96184.0
2024-10-30 15:40:00,81.56,81.57,81.54,81.55,144417.0,79.1011,79.1108,79.0817,79.0914,144417.0
2024-10-30 15:50:00,81.56,81.56,81.51,81.54,276959.0,79.1011,79.1011,79.0526,79.0817,276959.0
2024-10-31 09:30:00,81.42,81.46,81.34,81.36,108993.0,78.9653,79.0041,78.8877,78.9071,108993.0
2024-10-31 09:40:00,81.36,81.39,81.32,81.34,445540.0,78.9071,78.9362,78.8683,78.8877,445540.0
2024-10-31 09:50:00,81.35,81.36,81.24,81.29,198561.0,78.8974,78.9071,78.7907,78.8392,198561.0
2024-10-31 10:00:00,81.27,81.29,81.22,81.23,142067.0,78.8198,78.8392,78.7713,78.781,142067.0
2024-10-31 10:10:00,81.23,81.34,81.23,81.33,376577.0,78.781,78.8877,78.781,78.878,376577.0
2024-10-31 10:20:00,81.32,81.35,81.29,81.3,74212.0,78.8683,78.8974,78.8392,78.8489,74212.0
2024-10-31 10:30:00,81.29,81.3,81.26,81.27,83341.0,78.8392,78.8489,78.8101,78.8198,83341.0
2024-10-31 10:40:00,81.28,81.29,81.24,81.27,149890.0,78.8295,78.8392,78.7907,78.8198,149890.0
2024-10-31 10:50:00,81.26,81.29,81.25,81.27,973537.0,78.8101,78.8392,78.8004,78.8198,973537.0
2024-10-31 11:00:00,81.27,81.27,81.22,81.26,341479.0,78.8198,78.8198,78.7713,78.8101,341479.0
2024-10-31 11:10:00,81.26,81.31,81.24,81.31,59860.0,78.8101,78.8586,78.7907,78.8586,59860.0
2024-10-31 11:20:00,81.31,81.35,81.3,81.31,101872.0,78.8586,78.8974,78.8489,78.8586,101872.0
2024-10-31 11:30:00,81.32,81.34,81.28,81.3,99837.0,78.8683,78.8877,78.8295,78.8489,99837.0
2024-10-31 11:40:00,81.3,81.35,81.28,81.35,93767.0,78.8489,78.8974,78.8295,78.8974,93767.0
2024-10-31 11:50:00,81.35,81.39,81.34,81.39,100934.0,78.8974,78.9362,78.8877,78.9362,100934.0
2024-10-31 12:00:00,81.39,81.45,81.38,81.45,489928.0,78.9362,78.9944,78.9265,78.9944,489928.0
2024-10-31 12:10:00,81.44,81.48,81.42,81.45,68564.0,78.9847,79.0235,78.9653,78.9944,68564.0
2024-10-31 12:20:00,81.45,81.46,81.42,81.45,30086.0,78.9944,79.0041,78.9653,78.9944,30086.0
2024-10-31 12:30:00,81.44,81.47,81.42,81.42,446759.0,78.9847,79.0138,78.9653,78.9653,446759.0
2024-10-31 12:40:00,81.42,81.43,81.4,81.41,73935.0,78.9653,78.975,78.9459,78.9556,73935.0
2024-10-31 12:50:00,81.41,81.44,81.4,81.44,127986.0,78.9556,78.9847,78.9459,78.9847,127986.0
2024-10-31 13:00:00,81.44,81.46,81.43,81.46,76766.0,78.9847,79.0041,78.975,79.0041,76766.0
2024-10-31 13:10:00,81.46,81.52,81.45,81.51,56188.0,79.0041,79.0623,78.9944,79.0526,56188.0
2024-10-31 13:20:00,81.52,81.53,81.5,81.51,39610.0,79.0623,79.072,79.0429,79.0526,39610.0
2024-10-31 13:30:00,81.51,81.53,81.5,81.51,136724.0,79.0526,79.072,79.0429,79.0526,136724.0
2024-10-31 13:40:00,81.51,81.51,81.46,81.48,81128.0,79.0526,79.0526,79.0041,79.0235,81128.0
2024-10-31 13:50:00,81.48,81.48,81.45,81.45,91278.0,79.0235,79.0235,78.9944,78.9944,91278.0
2024-10-31 14:00:00,81.45,81.48,81.44,81.47,48825.0,78.9944,79.0235,78.9847,79.0138,48825.0
2024-10-31 14:10:00,81.47,81.48,81.46,81.46,59703.0,79.0138,79.0235,79.0041,79.0041,59703.0
2024-10-31 14:20:00,81.46,81.47,81.43,81.46,66749.0,79.0041,79.0138,78.975,79.0041,66749.0
2024-10-31 14:30:00,81.45,81.47,81.44,81.47,266638.0,78.9944,79.0138,78.9847,79.0138,266638.0
2024-10-31 14:40:00,81.47,81.47,81.42,81.42,64420.0,79.0138,79.0138,78.9653,78.9653,64420.0
2024-10-31 14:50:00,81.42,81.42,81.37,81.39,243381.0,78.9653,78.9653,78.9168,78.9362,243381.0
2024-10-31 15:00:00,81.39,81.43,81.38,81.42,179287.0,78.9362,78.975,78.9265,78.9653,179287.0
2024-10-31 15:10:00,81.43,81.45,81.41,81.41,365136.0,78.975,78.9944,78.9556,78.9556,365136.0
2024-10-31 15:20:00,81.42,81.45,81.41,81.45,344509.0,78.9653,78.9944,78.9556,78.9944,344509.0
2024-10-31 15:30:00,81.45,81.46,81.42,81.42,364095.0,78.9944,79.0041,78.9653,78.9653,364095.0
2024-10-31 15:40:00,81.42,81.44,81.39,81.39,272190.0,78.9653,78.9847,78.9362,78.9362,272190.0
2024-10-31 15:50:00,81.39,81.4,81.33,81.38,413524.0,78.9362,78.9459,78.878,78.9265,413524.0
2024-11-01 09:30:00,81.26,81.38,81.24,81.29,155068.0,79.1192,79.236,79.0997,79.1484,155068.0
2024-11-01 09:40:00,81.29,81.34,81.25,81.25,368184.0,79.1484,79.1971,79.1094,79.1094,368184.0
2024-11-01 09:50:00,81.25,81.29,81.22,81.24,136439.0,79.1094,79.1484,79.0802,79.0997,136439.0
2024-11-01 10:00:00,81.24,81.31,81.11,81.21,401829.0,79.0997,79.1679,78.9731,79.0705,401829.0
2024-11-01 10:10:00,81.22,81.22,81.12,81.13,40966.0,79.0802,79.0802,78.9829,78.9926,40966.0
2024-11-01 10:20:00,81.13,81.17,81.08,81.17,117175.0,78.9926,79.0315,78.9439,79.0315,117175.0
2024-11-01 10:30:00,81.17,81.18,81.04,81.06,151832.0,79.0315,79.0413,78.905,78.9244,151832.0
2024-11-01 10:40:00,81.05,81.05,81.01,81.04,232812.0,78.9147,78.9147,78.8758,78.905,232812.0
2024-11-01 10:50:00,81.03,81.04,80.96,80.99,92123.0,78.8952,78.905,78.8271,78.8563,92123.0
2024-11-01 11:00:00,81.0,81.0,80.91,80.95,74577.0,78.866,78.866,78.7784,78.8173,74577.0
2024-11-01 11:10:00,80.96,80.98,80.94,80.96,115805.0,78.8271,78.8465,78.8076,78.8271,115805.0
2024-11-01 11:20:00,80.97,80.99,80.96,80.98,52611.0,78.8368,78.8563,78.8271,78.8465,52611.0
2024-11-01 11:30:00,80.98,80.99,80.93,80.95,81537.0,78.8465,78.8563,78.7979,78.8173,81537.0
2024-11-01 11:40:00,80.95,80.97,80.85,80.86,69060.0,78.8173,78.8368,78.72,78.7297,69060.0
2024-11-01 11:50:00,80.85,80.9,80.85,80.89,49721.0,78.72,78.7687,78.72,78.7589,49721.0
2024-11-01 12:00:00,80.89,80.92,80.89,80.9,76884.0,78.7589,78.7881,78.7589,78.7687,76884.0
2024-11-01 12:10:00,80.9,80.93,80.88,80.93,32342.0,78.7687,78.7979,78.7492,78.7979,32342.0
2024-11-01 12:20:00,80.93,80.94,80.9,80.91,224870.0,78.7979,78.8076,78.7687,78.7784,224870.0
2024-11-01 12:30:00,80.91,80.94,80.9,80.93,87031.0,78.7784,78.8076,78.7687,78.7979,87031.0
2024-11-01 12:40:00,80.94,80.94,80.91,80.93,336730.0,78.8076,78.8076,78.7784,78.7979,336730.0
2024-11-01 12:50:00,80.93,80.97,80.91,80.92,70282.0,78.7979,78.8368,78.7784,78.7881,70282.0
2024-11-01 13:00:00,80.91,80.93,80.91,80.92,116962.0,78.7784,78.7979,78.7784,78.7881,116962.0
2024-11-01 13:10:00,80.93,80.94,80.91,80.91,55583.0,78.7979,78.8076,78.7784,78.7784,55583.0
2024-11-01 13:20:00,80.92,80.92,80.9,80.91,127248.0,78.7881,78.7881,78.7687,78.7784,127248.0
2024-11-01 13:30:00,80.91,80.91,80.81,80.81,106101.0,78.7784,78.7784,78.681,78.681,106101.0
2024-11-01 13:40:00,80.82,80.82,80.78,80.79,112412.0,78.6908,78.6908,78.6518,78.6616,112412.0
2024-11-01 13:50:00,80.8,80.86,80.8,80.84,198275.0,78.6713,78.7297,78.6713,78.7102,198275.0
2024-11-01 14:00:00,80.84,80.86,80.81,80.83,53272.0,78.7102,78.7297,78.681,78.7005,53272.0
2024-11-01 14:10:00,80.83,80.83,80.8,80.83,141592.0,78.7005,78.7005,78.6713,78.7005,141592.0
2024-11-01 14:20:00,80.83,80.87,80.82,80.85,841814.0,78.7005,78.7394,78.6908,78.72,841814.0
2024-11-01 14:30:00,80.85,80.85,80.83,80.84,171210.0,78.72,78.72,78.7005,78.7102,171210.0
2024-11-01 14:40:00,80.84,80.85,80.82,80.83,115626.0,78.7102,78.72,78.6908,78.7005,115626.0
2024-11-01 14:50:00,80.83,80.83,80.81,80.81,299044.0,78.7005,78.7005,78.681,78.681,299044.0
2024-11-01 15:00:00,80.81,80.82,80.77,80.81,120399.0,78.681,78.6908,78.6421,78.681,120399.0
2024-11-01 15:10:00,80.81,80.81,80.79,80.8,154533.0,78.681,78.681,78.6616,78.6713,154533.0
2024-11-01 15:20:00,80.8,80.81,80.76,80.76,204214.0,78.6713,78.681,78.6323,78.6323,204214.0
2024-11-01 15:30:00,80.77,80.77,80.73,80.73,153039.0,78.6421,78.6421,78.6031,78.6031,153039.0
2024-11-01 15:40:00,80.73,80.74,80.71,80.73,181075.0,78.6031,78.6129,78.5837,78.6031,181075.0
2024-11-01 15:50:00,80.73,80.76,80.73,80.75,331463.0,78.6031,78.6323,78.6031,78.6226,331463.0
2024-11-04 09:30:00,81.23,81.26,81.16,81.19,245684.0,79.09,79.1192,79.0218,79.051,245684.0
2024-11-04 09:40:00,81.19,81.23,81.18,81.23,121467.0,79.051,79.09,79.0413,79.09,121467.0
2024-11-04 09:50:00,81.24,81.24,81.21,81.24,80416.0,79.0997,79.0997,79.0705,79.0997,80416.0
2024-11-04 10:00:00,81.23,81.29,81.23,81.29,82066.0,79.09,79.1484,79.09,79.1484,82066.0
2024-11-04 10:10:00,81.29,81.33,81.26,81.33,123224.0,79.1484,79.1873,79.1192,79.1873,123224.0
2024-11-04 10:20:00,81.33,81.33,81.27,81.28,102954.0,79.1873,79.1873,79.1289,79.1386,102954.0
2024-11-04 10:30:00,81.28,81.29,81.25,81.26,103124.0,79.1386,79.1484,79.1094,79.1192,103124.0
2024-11-04 10:40:00,81.26,81.26,81.18,81.22,99474.0,79.1192,79.1192,79.0413,79.0802,99474.0
2024-11-04 10:50:00,81.23,81.23,81.18,81.18,52024.0,79.09,79.09,79.0413,79.0413,52024.0
2024-11-04 11:00:00,81.18,81.18,81.14,81.17,135935.0,79.0413,79.0413,79.0023,79.0315,135935.0
2024-11-04 11:10:00,81.17,81.19,81.15,81.16,79881.0,79.0315,79.051,79.0121,79.0218,79881.0
2024-11-04 11:20:00,81.17,81.17,81.12,81.16,98025.0,79.0315,79.0315,78.9829,79.0218,98025.0
2024-11-04 11:30:00,81.16,81.18,81.14,81.15,121722.0,79.0218,79.0413,79.0023,79.0121,121722.0
2024-11-04 11:40:00,81.16,81.17,81.13,81.15,250189.0,79.0218,79.0315,78.9926,79.0121,250189.0
2024-11-04 11:50:00,81.15,81.17,81.14,81.16,24267.0,79.0121,79.0315,79.0023,79.0218,24267.0
2024-11-04 12:00:00,81.16,81.17,81.13,81.16,127162.0,79.0218,79.0315,78.9926,79.0218,127162.0
2024-11-04 12:10:00,81.16,81.18,81.13,81.17,40448.0,79.0218,79.0413,78.9926,79.0315,40448.0
2024-11-04 12:20:00,81.16,81.2,81.16,81.17,29646.0,79.0218,79.0608,79.0218,79.0315,29646.0
2024-11-04 12:30:00,81.18,81.18,81.14,81.15,458417.0,79.0413,79.0413,79.0023,79.0121,458417.0
2024-11-04 12:40:00,81.15,81.15,81.1,81.12,331818.0,79.0121,79.0121,78.9634,78.9829,331818.0
2024-11-04 12:50:00,81.11,81.12,81.09,81.12,231953.0,78.9731,78.9829,78.9536,78.9829,231953.0
2024-11-04 13:00:00,81.12,81.13,81.05,81.06,119257.0,78.9829,78.9926,78.9147,78.9244,119257.0
2024-11-04 13:10:00,81.06,81.07,81.02,81.06,80464.0,78.9244,78.9342,78.8855,78.9244,80464.0
2024-11-04 13:20:00,81.05,81.06,81.03,81.04,100304.0,78.9147,78.9244,78.8952,78.905,100304.0
2024-11-04 13:30:00,81.03,81.09,81.03,81.09,81616.0,78.8952,78.9536,78.8952,78.9536,81616.0
2024-11-04 13:40:00,81.09,81.11,81.07,81.1,55432.0,78.9536,78.9731,78.9342,78.9634,55432.0
2024-11-04 13:50:00,81.1,81.11,81.09,81.11,60623.0,78.9634,78.9731,78.9536,78.9731,60623.0
2024-11-04 14:00:00,81.11,81.13,81.09,81.12,202038.0,78.9731,78.9926,78.9536,78.9829,202038.0
2024-11-04 14:10:00,81.12,81.14,81.11,81.13,45131.0,78.9829,79.0023,78.9731,78.9926,45131.0
2024-11-04 14:20:00,81.14,81.14,81.12,81.13,43657.0,79.0023,79.0023,78.9829,78.9926,43657.0
2024-11-04 14:30:00,81.13,81.14,81.11,81.14,143834.0,78.9926,79.0023,78.9731,79.0023,143834.0
2024-11-04 14:40:00,81.13,81.16,81.13,81.15,99457.0,78.9926,79.0218,78.9926,79.0121,99457.0
2024-11-04 14:50:00,81.15,81.16,81.09,81.09,137707.0,79.0121,79.0218,78.9536,78.9536,137707.0
2024-11-04 15:00:00,81.09,81.09,81.05,81.08,152229.0,78.9536,78.9536,78.9147,78.9439,152229.0
2024-11-04 15:10:00,81.08,81.09,81.07,81.09,424446.0,78.9439,78.9536,78.9342,78.9536,424446.0
2024-11-04 15:20:00,81.09,81.1,81.06,81.09,151535.0,78.9536,78.9634,78.9244,78.9536,151535.0
2024-11-04 15:30:00,81.09,81.11,81.08,81.09,87719.0,78.9536,78.9731,78.9439,78.9536,87719.0
2024-11-04 15:40:00,81.09,81.12,81.09,81.12,144504.0,78.9536,78.9829,78.9536,78.9829,144504.0
2024-11-04 15:50:00,81.12,81.15,81.1,81.15,394163.0,78.9829,79.0121,78.9634,79.0121,394163.0
2024-11-05 09:30:00,81.23,81.23,81.08,81.15,362244.0,79.09,79.09,78.9439,79.0121,362244.0
2024-11-05 09:40:00,81.15,81.17,81.12,81.14,50810.0,79.0121,79.0315,78.9829,79.0023,50810.0
2024-11-05 09:50:00,81.14,81.17,81.13,81.17,61446.0,79.0023,79.0315,78.9926,79.0315,61446.0
2024-11-05 10:00:00,81.16,81.16,80.96,80.98,185179.0,79.0218,79.0218,78.8271,78.8465,185179.0
2024-11-05 10:10:00,80.97,80.99,80.95,80.98,147425.0,78.8368,78.8563,78.8173,78.8465,147425.0
2024-11-05 10:20:00,80.97,80.99,80.92,80.94,167361.0,78.8368,78.8563,78.7881,78.8076,167361.0
2024-11-05 10:30:00,80.94,80.99,80.94,80.96,653215.0,78.8076,78.8563,78.8076,78.8271,653215.0
2024-11-05 10:40:00,80.96,80.99,80.94,80.98,121504.0,78.8271,78.8563,78.8076,78.8465,121504.0
2024-11-05 10:50:00,80.98,81.0,80.97,80.98,46670.0,78.8465,78.866,78.8368,78.8465,46670.0
2024-11-05 11:00:00,80.98,81.01,80.94,80.96,60854.0,78.8465,78.8758,78.8076,78.8271,60854.0
2024-11-05 11:10:00,80.95,80.97,80.93,80.94,230280.0,78.8173,78.8368,78.7979,78.8076,230280.0
2024-11-05 11:20:00,80.94,80.96,80.93,80.95,47754.0,78.8076,78.8271,78.7979,78.8173,47754.0
2024-11-05 11:30:00,80.95,80.98,80.94,80.95,46493.0,78.8173,78.8465,78.8076,78.8173,46493.0
2024-11-05 11:40:00,80.95,80.97,80.93,80.95,72908.0,78.8173,78.8368,78.7979,78.8173,72908.0
2024-11-05 11:50:00,80.95,80.99,80.95,80.99,29112.0,78.8173,78.8563,78.8173,78.8563,29112.0
2024-11-05 12:00:00,80.98,80.99,80.97,80.98,178432.0,78.8465,78.8563,78.8368,78.8465,178432.0
2024-11-05 12:10:00,80.97,81.0,80.96,80.98,103831.0,78.8368,78.866,78.8271,78.8465,103831.0
2024-11-05 12:20:00,80.99,81.02,80.98,81.02,58459.0,78.8563,78.8855,78.8465,78.8855,58459.0
2024-11-05 12:30:00,81.02,81.04,81.01,81.04,39906.0,78.8855,78.905,78.8758,78.905,39906.0
2024-11-05 12:40:00,81.04,81.1,81.03,81.06,86272.0,78.905,78.9634,78.8952,78.9244,86272.0
2024-11-05 12:50:00,81.06,81.07,81.02,81.03,102547.0,78.9244,78.9342,78.8855,78.8952,102547.0
2024-11-05 13:00:00,81.02,81.13,81.01,81.11,102548.0,78.8855,78.9926,78.8758,78.9731,102548.0
2024-11-05 13:10:00,81.11,81.2,81.1,81.2,83775.0,78.9731,79.0608,78.9634,79.0608,83775.0
2024-11-05 13:20:00,81.2,81.21,81.16,81.19,58275.0,79.0608,79.0705,79.0218,79.051,58275.0
2024-11-05 13:30:00,81.18,81.19,81.15,81.15,68891.0,79.0413,79.051,79.0121,79.0121,68891.0
2024-11-05 13:40:00,81.15,81.2,81.14,81.19,174449.0,79.0121,79.0608,79.0023,79.051,174449.0
2024-11-05 13:50:00,81.19,81.21,81.18,81.19,96939.0,79.051,79.0705,79.0413,79.051,96939.0
2024-11-05 14:00:00,81.18,81.21,81.16,81.17,58954.0,79.0413,79.0705,79.0218,79.0315,58954.0
2024-11-05 14:10:00,81.17,81.18,81.16,81.17,111708.0,79.0315,79.0413,79.0218,79.0315,111708.0
2024-11-05 14:20:00,81.17,81.21,81.16,81.19,102966.0,79.0315,79.0705,79.0218,79.051,102966.0
2024-11-05 14:30:00,81.19,81.25,81.18,81.24,169364.0,79.051,79.1094,79.0413,79.0997,169364.0
2024-11-05 14:40:00,81.24,81.28,81.23,81.28,71269.0,79.0997,79.1386,79.09,79.1386,71269.0
2024-11-05 14:50:00,81.28,81.33,81.27,81.3,165427.0,79.1386,79.1873,79.1289,79.1581,165427.0
2024-11-05 15:00:00,81.31,81.34,81.29,81.31,210728.0,79.1679,79.1971,79.1484,79.1679,210728.0
2024-11-05 15:10:00,81.31,81.35,81.3,81.34,101108.0,79.1679,79.2068,79.1581,79.1971,101108.0
2024-11-05 15:20:00,81.34,81.37,81.33,81.36,89817.0,79.1971,79.2263,79.1873,79.2165,89817.0
2024-11-05 15:30:00,81.36,81.37,81.33,81.34,662693.0,79.2165,79.2263,79.1873,79.1971,662693.0
2024-11-05 15:40:00,81.35,81.35,81.31,81.33,93238.0,79.2068,79.2068,79.1679,79.1873,93238.0
2024-11-05 15:50:00,81.32,81.37,81.31,81.35,296826.0,79.1776,79.2263,79.1679,79.2068,296826.0
2024-11-06 09:30:00,80.77,80.91,80.72,80.75,311137.0,78.6421,78.7784,78.5934,78.6226,311137.0
2024-11-06 09:40:00,80.76,80.78,80.68,80.69,177145.0,78.6323,78.6518,78.5545,78.5642,177145.0
2024-11-06 09:50:00,80.7,80.78,80.68,80.75,506002.0,78.5739,78.6518,78.5545,78.6226,506002.0
2024-11-06 10:00:00,80.75,80.82,80.72,80.8,291678.0,78.6226,78.6908,78.5934,78.6713,291678.0
2024-11-06 10:10:00,80.8,80.84,80.79,80.81,624875.0,78.6713,78.7102,78.6616,78.681,624875.0
2024-11-06 10:20:00,80.81,80.83,80.79,80.81,181769.0,78.681,78.7005,78.6616,78.681,181769.0
2024-11-06 10:30:00,80.81,80.85,80.76,80.79,185112.0,78.681,78.72,78.6323,78.6616,185112.0
2024-11-06 10:40:00,80.78,80.79,80.71,80.73,75998.0,78.6518,78.6616,78.5837,78.6031,75998.0
2024-11-06 10:50:00,80.72,80.79,80.72,80.76,78776.0,78.5934,78.6616,78.5934,78.6323,78776.0
2024-11-06 11:00:00,80.75,80.78,80.74,80.77,65500.0,78.6226,78.6518,78.6129,78.6421,65500.0
2024-11-06 11:10:00,80.77,80.8,80.75,80.79,51533.0,78.6421,78.6713,78.6226,78.6616,51533.0
2024-11-06 11:20:00,80.8,80.82,80.79,80.8,50265.0,78.6713,78.6908,78.6616,78.6713,50265.0
2024-11-06 11:30:00,80.8,80.81,80.76,80.76,47667.0,78.6713,78.681,78.6323,78.6323,47667.0
2024-11-06 11:40:00,80.76,80.77,80.72,80.76,89205.0,78.6323,78.6421,78.5934,78.6323,89205.0
2024-11-06 11:50:00,80.76,80.76,80.73,80.74,96149.0,78.6323,78.6323,78.6031,78.6129,96149.0
2024-11-06 12:00:00,80.75,80.77,80.72,80.77,109212.0,78.6226,78.6421,78.5934,78.6421,109212.0
2024-11-06 12:10:00,80.77,80.85,80.76,80.84,91936.0,78.6421,78.72,78.6323,78.7102,91936.0
2024-11-06 12:20:00,80.84,80.9,80.82,80.89,115324.0,78.7102,78.7687,78.6908,78.7589,115324.0
2024-11-06 12:30:00,80.89,80.93,80.87,80.89,80846.0,78.7589,78.7979,78.7394,78.7589,80846.0
2024-11-06 12:40:00,80.9,80.92,80.87,80.9,90781.0,78.7687,78.7881,78.7394,78.7687,90781.0
2024-11-06 12:50:00,80.9,80.92,80.89,80.92,35092.0,78.7687,78.7881,78.7589,78.7881,35092.0
2024-11-06 13:00:00,80.92,81.01,80.89,81.0,203884.0,78.7881,78.8758,78.7589,78.866,203884.0
2024-11-06 13:10:00,81.01,81.04,80.99,81.04,321348.0,78.8758,78.905,78.8563,78.905,321348.0
2024-11-06 13:20:00,81.04,81.07,81.02,81.06,78225.0,78.905,78.9342,78.8855,78.9244,78225.0
2024-11-06 13:30:00,81.06,81.07,80.99,81.0,540514.0,78.9244,78.9342,78.8563,78.866,540514.0
2024-11-06 13:40:00,81.0,81.02,80.98,80.99,133220.0,78.866,78.8855,78.8465,78.8563,133220.0
2024-11-06 13:50:00,80.98,80.99,80.94,80.94,45622.0,78.8465,78.8563,78.8076,78.8076,45622.0
2024-11-06 14:00:00,80.95,80.96,80.85,80.85,196812.0,78.8173,78.8271,78.72,78.72,196812.0
2024-11-06 14:10:00,80.85,80.86,80.81,80.86,72640.0,78.72,78.7297,78.681,78.7297,72640.0
2024-11-06 14:20:00,80.86,80.88,80.84,80.88,68157.0,78.7297,78.7492,78.7102,78.7492,68157.0
2024-11-06 14:30:00,80.88,80.91,80.87,80.88,75275.0,78.7492,78.7784,78.7394,78.7492,75275.0
2024-11-06 14:40:00,80.89,80.93,80.88,80.93,79246.0,78.7589,78.7979,78.7492,78.7979,79246.0
2024-11-06 14:50:00,80.92,80.94,80.88,80.9,494438.0,78.7881,78.8076,78.7492,78.7687,494438.0
2024-11-06 15:00:00,80.91,80.95,80.89,80.91,994251.0,78.7784,78.8173,78.7589,78.7784,994251.0
2024-11-06 15:10:00,80.91,80.91,80.87,80.88,220704.0,78.7784,78.7784,78.7394,78.7492,220704.0
2024-11-06 15:20:00,80.89,80.91,80.88,80.89,379766.0,78.7589,78.7784,78.7492,78.7589,379766.0
2024-11-06 15:30:00,80.89,80.9,80.87,80.89,221382.0,78.7589,78.7687,78.7394,78.7589,221382.0
2024-11-06 15:40:00,80.89,80.89,80.82,80.83,264343.0,78.7589,78.7589,78.6908,78.7005,264343.0
2024-11-06 15:50:00,80.82,80.82,80.78,80.79,1261450.0,78.6908,78.6908,78.6518,78.6616,1261450.0
2024-11-07 09:30:00,81.0,81.18,81.0,81.15,149280.0,78.866,79.0413,78.866,79.0121,149280.0
2024-11-07 09:40:00,81.17,81.21,81.14,81.21,90567.0,79.0315,79.0705,79.0023,79.0705,90567.0
2024-11-07 09:50:00,81.2,81.3,81.2,81.26,330615.0,79.0608,79.1581,79.0608,79.1192,330615.0
2024-11-07 10:00:00,81.26,81.29,81.23,81.28,229842.0,79.1192,79.1484,79.09,79.1386,229842.0
2024-11-07 10:10:00,81.28,81.3,81.27,81.29,169119.0,79.1386,79.1581,79.1289,79.1484,169119.0
2024-11-07 10:20:00,81.29,81.35,81.28,81.34,60405.0,79.1484,79.2068,79.1386,79.1971,60405.0
2024-11-07 10:30:00,81.35,81.38,81.33,81.33,124743.0,79.2068,79.236,79.1873,79.1873,124743.0
2024-11-07 10:40:00,81.33,81.38,81.32,81.38,65803.0,79.1873,79.236,79.1776,79.236,65803.0
2024-11-07 10:50:00,81.39,81.46,81.39,81.43,286485.0,79.2457,79.3139,79.2457,79.2847,286485.0
2024-11-07 11:00:00,81.43,81.44,81.38,81.4,102710.0,79.2847,79.2944,79.236,79.2555,102710.0
2024-11-07 11:10:00,81.4,81.4,81.33,81.34,31175.0,79.2555,79.2555,79.1873,79.1971,31175.0
2024-11-07 11:20:00,81.34,81.36,81.32,81.36,40698.0,79.1971,79.2165,79.1776,79.2165,40698.0
2024-11-07 11:30:00,81.36,81.38,81.35,81.36,58491.0,79.2165,79.236,79.2068,79.2165,58491.0
2024-11-07 11:40:00,81.36,81.39,81.35,81.37,36810.0,79.2165,79.2457,79.2068,79.2263,36810.0
2024-11-07 11:50:00,81.36,81.39,81.34,81.38,39933.0,79.2165,79.2457,79.1971,79.236,39933.0
2024-11-07 12:00:00,81.39,81.39,81.34,81.38,24689.0,79.2457,79.2457,79.1971,79.236,24689.0
2024-11-07 12:10:00,81.38,81.4,81.37,81.38,35486.0,79.236,79.2555,79.2263,79.236,35486.0
2024-11-07 12:20:00,81.38,81.42,81.38,81.42,68833.0,79.236,79.275,79.236,79.275,68833.0
2024-11-07 12:30:00,81.42,81.48,81.42,81.46,48779.0,79.275,79.3334,79.275,79.3139,48779.0
2024-11-07 12:40:00,81.46,81.49,81.45,81.47,131901.0,79.3139,79.3431,79.3042,79.3236,131901.0
2024-11-07 12:50:00,81.47,81.48,81.45,81.47,160745.0,79.3236,79.3334,79.3042,79.3236,160745.0
2024-11-07 13:00:00,81.48,81.49,81.47,81.49,67142.0,79.3334,79.3431,79.3236,79.3431,67142.0
2024-11-07 13:10:00,81.49,81.5,81.47,81.48,69365.0,79.3431,79.3528,79.3236,79.3334,69365.0
2024-11-07 13:20:00,81.47,81.5,81.47,81.5,142428.0,79.3236,79.3528,79.3236,79.3528,142428.0
2024-11-07 13:30:00,81.5,81.5,81.48,81.49,218772.0,79.3528,79.3528,79.3334,79.3431,218772.0
2024-11-07 13:40:00,81.49,81.5,81.44,81.45,158272.0,79.3431,79.3528,79.2944,79.3042,158272.0
2024-11-07 13:50:00,81.45,81.52,81.43,81.5,108846.0,79.3042,79.3723,79.2847,79.3528,108846.0
2024-11-07 14:00:00,81.5,81.51,81.36,81.38,141784.0,79.3528,79.3626,79.2165,79.236,141784.0
2024-11-07 14:10:00,81.37,81.44,81.34,81.41,102087.0,79.2263,79.2944,79.1971,79.2652,102087.0
2024-11-07 14:20:00,81.4,81.41,81.36,81.37,148323.0,79.2555,79.2652,79.2165,79.2263,148323.0
2024-11-07 14:30:00,81.37,81.46,81.36,81.4,144634.0,79.2263,79.3139,79.2165,79.2555,144634.0
2024-11-07 14:40:00,81.38,81.41,81.27,81.41,429973.0,79.236,79.2652,79.1289,79.2652,429973.0
2024-11-07 14:50:00,81.41,81.49,81.4,81.47,301811.0,79.2652,79.3431,79.2555,79.3236,301811.0
2024-11-07 15:00:00,81.48,81.59,81.46,81.55,307334.0,79.3334,79.4405,79.3139,79.4015,307334.0
2024-11-07 15:10:00,81.55,81.66,81.54,81.61,494569.0,79.4015,79.5086,79.3918,79.4599,494569.0
2024-11-07 15:20:00,81.61,81.64,81.56,81.56,433385.0,79.4599,79.4892,79.4113,79.4113,433385.0
2024-11-07 15:30:00,81.56,81.59,81.51,81.54,304671.0,79.4113,79.4405,79.3626,79.3918,304671.0
2024-11-07 15:40:00,81.54,81.55,81.51,81.52,317900.0,79.3918,79.4015,79.3626,79.3723,317900.0
2024-11-07 15:50:00,81.53,81.58,81.49,81.56,828383.0,79.3821,79.4307,79.3431,79.4113,828383.0
2024-11-08 09:30:00,81.66,81.72,81.6,81.65,113348.0,79.5086,79.5671,79.4502,79.4989,113348.0
2024-11-08 09:40:00,81.65,81.68,81.64,81.65,117775.0,79.4989,79.5281,79.4892,79.4989,117775.0
2024-11-08 09:50:00,81.65,81.7,81.64,81.68,584608.0,79.4989,79.5476,79.4892,79.5281,584608.0
2024-11-08 10:00:00,81.67,81.73,81.65,81.73,132816.0,79.5184,79.5768,79.4989,79.5768,132816.0
2024-11-08 10:10:00,81.73,81.81,81.72,81.79,690501.0,79.5768,79.6547,79.5671,79.6352,690501.0
2024-11-08 10:20:00,81.79,81.84,81.78,81.81,241181.0,79.6352,79.6839,79.6255,79.6547,241181.0
2024-11-08 10:30:00,81.8,81.81,81.74,81.75,223958.0,79.6449,79.6547,79.5865,79.5963,223958.0
2024-11-08 10:40:00,81.75,81.77,81.73,81.75,307518.0,79.5963,79.6157,79.5768,79.5963,307518.0
2024-11-08 10:50:00,81.75,81.77,81.73,81.74,209461.0,79.5963,79.6157,79.5768,79.5865,209461.0
2024-11-08 11:00:00,81.73,81.75,81.69,81.71,94050.0,79.5768,79.5963,79.5378,79.5573,94050.0
2024-11-08 11:10:00,81.7,81.72,81.65,81.68,68627.0,79.5476,79.5671,79.4989,79.5281,68627.0
2024-11-08 11:20:00,81.67,81.69,81.65,81.67,41721.0,79.5184,79.5378,79.4989,79.5184,41721.0
2024-11-08 11:30:00,81.66,81.68,81.58,81.59,65115.0,79.5086,79.5281,79.4307,79.4405,65115.0
2024-11-08 11:40:00,81.59,81.65,81.57,81.65,70381.0,79.4405,79.4989,79.421,79.4989,70381.0
2024-11-08 11:50:00,81.66,81.66,81.6,81.63,102499.0,79.5086,79.5086,79.4502,79.4794,102499.0
2024-11-08 12:00:00,81.63,81.65,81.62,81.63,68223.0,79.4794,79.4989,79.4697,79.4794,68223.0
2024-11-08 12:10:00,81.63,81.63,81.57,81.58,82210.0,79.4794,79.4794,79.421,79.4307,82210.0
2024-11-08 12:20:00,81.58,81.6,81.57,81.59,116845.0,79.4307,79.4502,79.421,79.4405,116845.0
2024-11-08 12:30:00,81.6,81.65,81.58,81.58,88751.0,79.4502,79.4989,79.4307,79.4307,88751.0
2024-11-08 12:40:00,81.58,81.62,81.58,81.62,92558.0,79.4307,79.4697,79.4307,79.4697,92558.0
2024-11-08 12:50:00,81.62,81.67,81.61,81.65,61877.0,79.4697,79.5184,79.4599,79.4989,61877.0
2024-11-08 13:00:00,81.65,81.68,81.64,81.67,46664.0,79.4989,79.5281,79.4892,79.5184,46664.0
2024-11-08 13:10:00,81.67,81.67,81.63,81.64,66901.0,79.5184,79.5184,79.4794,79.4892,66901.0
2024-11-08 13:20:00,81.64,81.65,81.62,81.64,82627.0,79.4892,79.4989,79.4697,79.4892,82627.0
2024-11-08 13:30:00,81.63,81.64,81.61,81.62,94497.0,79.4794,79.4892,79.4599,79.4697,94497.0
2024-11-08 13:40:00,81.61,81.63,81.6,81.63,61034.0,79.4599,79.4794,79.4502,79.4794,61034.0
2024-11-08 13:50:00,81.63,81.7,81.63,81.7,126837.0,79.4794,79.5476,79.4794,79.5476,126837.0
2024-11-08 14:00:00,81.7,81.7,81.65,81.67,54387.0,79.5476,79.5476,79.4989,79.5184,54387.0
2024-11-08 14:10:00,81.67,81.67,81.65,81.67,131249.0,79.5184,79.5184,79.4989,79.5184,131249.0
2024-11-08 14:20:00,81.67,81.67,81.63,81.64,154172.0,79.5184,79.5184,79.4794,79.4892,154172.0
2024-11-08 14:30:00,81.63,81.65,81.63,81.65,79375.0,79.4794,79.4989,79.4794,79.4989,79375.0
2024-11-08 14:40:00,81.65,81.66,81.63,81.64,80174.0,79.4989,79.5086,79.4794,79.4892,80174.0
2024-11-08 14:50:00,81.64,81.66,81.62,81.65,229758.0,79.4892,79.5086,79.4697,79.4989,229758.0
2024-11-08 15:00:00,81.65,81.65,81.6,81.61,82563.0,79.4989,79.4989,79.4502,79.4599,82563.0
2024-11-08 15:10:00,81.6,81.61,81.59,81.6,62188.0,79.4502,79.4599,79.4405,79.4502,62188.0
2024-11-08 15:20:00,81.59,81.64,81.59,81.64,76621.0,79.4405,79.4892,79.4405,79.4892,76621.0
2024-11-08 15:30:00,81.64,81.64,81.61,81.62,384554.0,79.4892,79.4892,79.4599,79.4697,384554.0
2024-11-08 15:40:00,81.62,81.65,81.61,81.64,507744.0,79.4697,79.4989,79.4599,79.4892,507744.0
2024-11-08 15:50:00,81.64,81.67,81.62,81.65,174118.0,79.4892,79.5184,79.4697,79.4989,174118.0
2024-11-11 09:30:00,81.46,81.57,81.39,81.47,149903.0,79.3139,79.421,79.2457,79.3236,149903.0
2024-11-11 09:40:00,81.47,81.49,81.42,81.43,40217.0,79.3236,79.3431,79.275,79.2847,40217.0
2024-11-11 09:50:00,81.43,81.44,81.39,81.41,56556.0,79.2847,79.2944,79.2457,79.2652,56556.0
2024-11-11 10:00:00,81.41,81.45,81.4,81.44,30749.0,79.2652,79.3042,79.2555,79.2944,30749.0
2024-11-11 10:10:00,81.44,81.45,81.41,81.42,48828.0,79.2944,79.3042,79.2652,79.275,48828.0
2024-11-11 10:20:00,81.42,81.45,81.41,81.45,43471.0,79.275,79.3042,79.2652,79.3042,43471.0
2024-11-11 10:30:00,81.45,81.45,81.4,81.42,31582.0,79.3042,79.3042,79.2555,79.275,31582.0
2024-11-11 10:40:00,81.42,81.47,81.41,81.46,67921.0,79.275,79.3236,79.2652,79.3139,67921.0
2024-11-11 10:50:00,81.46,81.48,81.44,81.47,26706.0,79.3139,79.3334,79.2944,79.3236,26706.0
2024-11-11 11:00:00,81.48,81.49,81.47,81.48,16713.0,79.3334,79.3431,79.3236,79.3334,16713.0
2024-11-11 11:10:00,81.49,81.5,81.48,81.5,28473.0,79.3431,79.3528,79.3334,79.3528,28473.0
2024-11-11 11:20:00,81.5,81.51,81.48,81.48,29291.0,79.3528,79.3626,79.3334,79.3334,29291.0
2024-11-11 11:30:00,81.48,81.49,81.46,81.48,24803.0,79.3334,79.3431,79.3139,79.3334,24803.0
2024-11-11 11:40:00,81.48,81.49,81.46,81.47,35242.0,79.3334,79.3431,79.3139,79.3236,35242.0
2024-11-11 11:50:00,81.48,81.49,81.46,81.47,31210.0,79.3334,79.3431,79.3139,79.3236,31210.0
2024-11-11 12:00:00,81.47,81.47,81.45,81.45,18291.0,79.3236,79.3236,79.3042,79.3042,18291.0
2024-11-11 12:10:00,81.46,81.48,81.45,81.47,17434.0,79.3139,79.3334,79.3042,79.3236,17434.0
2024-11-11 12:20:00,81.46,81.47,81.42,81.42,28468.0,79.3139,79.3236,79.275,79.275,28468.0
2024-11-11 12:30:00,81.42,81.44,81.42,81.43,20092.0,79.275,79.2944,79.275,79.2847,20092.0
2024-11-11 12:40:00,81.43,81.44,81.42,81.44,44736.0,79.2847,79.2944,79.275,79.2944,44736.0
2024-11-11 12:50:00,81.44,81.45,81.43,81.45,81230.0,79.2944,79.3042,79.2847,79.3042,81230.0
2024-11-11 13:00:00,81.45,81.46,81.44,81.45,21497.0,79.3042,79.3139,79.2944,79.3042,21497.0
2024-11-11 13:10:00,81.46,81.49,81.46,81.48,32225.0,79.3139,79.3431,79.3139,79.3334,32225.0
2024-11-11 13:20:00,81.48,81.49,81.48,81.49,50643.0,79.3334,79.3431,79.3334,79.3431,50643.0
2024-11-11 13:30:00,81.48,81.49,81.46,81.47,23700.0,79.3334,79.3431,79.3139,79.3236,23700.0
2024-11-11 13:40:00,81.47,81.48,81.45,81.46,15805.0,79.3236,79.3334,79.3042,79.3139,15805.0
2024-11-11 13:50:00,81.45,81.47,81.45,81.47,21567.0,79.3042,79.3236,79.3042,79.3236,21567.0
2024-11-11 14:00:00,81.47,81.47,81.45,81.45,38208.0,79.3236,79.3236,79.3042,79.3042,38208.0
2024-11-11 14:10:00,81.45,81.46,81.44,81.46,29289.0,79.3042,79.3139,79.2944,79.3139,29289.0
2024-11-11 14:20:00,81.45,81.46,81.45,81.46,40222.0,79.3042,79.3139,79.3042,79.3139,40222.0
2024-11-11 14:30:00,81.45,81.47,81.45,81.45,148700.0,79.3042,79.3236,79.3042,79.3042,148700.0
2024-11-11 14:40:00,81.45,81.46,81.44,81.45,32617.0,79.3042,79.3139,79.2944,79.3042,32617.0
2024-11-11 14:50:00,81.44,81.45,81.42,81.45,104716.0,79.2944,79.3042,79.275,79.3042,104716.0
2024-11-11 15:00:00,81.44,81.47,81.44,81.47,36171.0,79.2944,79.3236,79.2944,79.3236,36171.0
2024-11-11 15:10:00,81.46,81.47,81.46,81.46,53136.0,79.3139,79.3236,79.3139,79.3139,53136.0
2024-11-11 15:20:00,81.47,81.47,81.46,81.47,26424.0,79.3236,79.3236,79.3139,79.3236,26424.0
2024-11-11 15:30:00,81.47,81.48,81.46,81.48,48334.0,79.3236,79.3334,79.3139,79.3334,48334.0
2024-11-11 15:40:00,81.48,81.48,81.47,81.48,33626.0,79.3334,79.3334,79.3236,79.3334,33626.0
2024-11-11 15:50:00,81.48,81.52,81.47,81.5,68104.0,79.3334,79.3723,79.3236,79.3528,68104.0
2024-11-12 09:30:00,81.24,81.4,81.2,81.31,91095.0,79.0997,79.2555,79.0608,79.1679,91095.0
2024-11-12 09:40:00,81.3,81.35,81.29,81.32,42440.0,79.1581,79.2068,79.1484,79.1776,42440.0
2024-11-12 09:50:00,81.32,81.34,81.3,81.31,771062.0,79.1776,79.1971,79.1581,79.1679,771062.0
2024-11-12 10:00:00,81.31,81.35,81.24,81.25,587466.0,79.1679,79.2068,79.0997,79.1094,587466.0
2024-11-12 10:10:00,81.25,81.28,81.21,81.27,74880.0,79.1094,79.1386,79.0705,79.1289,74880.0
2024-11-12 10:20:00,81.27,81.3,81.24,81.27,200297.0,79.1289,79.1581,79.0997,79.1289,200297.0
2024-11-12 10:30:00,81.27,81.28,81.26,81.27,134311.0,79.1289,79.1386,79.1192,79.1289,134311.0
2024-11-12 10:40:00,81.27,81.28,81.23,81.23,115304.0,79.1289,79.1386,79.09,79.09,115304.0
2024-11-12 10:50:00,81.23,81.23,81.16,81.19,193255.0,79.09,79.09,79.0218,79.051,193255.0
2024-11-12 11:00:00,81.19,81.23,81.17,81.18,114090.0,79.051,79.09,79.0315,79.0413,114090.0
2024-11-12 11:10:00,81.18,81.21,81.17,81.19,94275.0,79.0413,79.0705,79.0315,79.051,94275.0
2024-11-12 11:20:00,81.19,81.19,81.15,81.17,159326.0,79.051,79.051,79.0121,79.0315,159326.0
2024-11-12 11:30:00,81.18,81.19,81.14,81.15,152849.0,79.0413,79.051,79.0023,79.0121,152849.0
2024-11-12 11:40:00,81.14,81.15,81.06,81.09,176390.0,79.0023,79.0121,78.9244,78.9536,176390.0
2024-11-12 11:50:00,81.09,81.1,81.07,81.08,87018.0,78.9536,78.9634,78.9342,78.9439,87018.0
2024-11-12 12:00:00,81.08,81.08,81.01,81.01,99184.0,78.9439,78.9439,78.8758,78.8758,99184.0
2024-11-12 12:10:00,81.02,81.02,80.93,80.97,134748.0,78.8855,78.8855,78.7979,78.8368,134748.0
2024-11-12 12:20:00,80.97,81.0,80.96,80.99,65336.0,78.8368,78.866,78.8271,78.8563,65336.0
2024-11-12 12:30:00,80.98,81.0,80.97,80.98,158962.0,78.8465,78.866,78.8368,78.8465,158962.0
2024-11-12 12:40:00,80.97,80.97,80.92,80.93,95969.0,78.8368,78.8368,78.7881,78.7979,95969.0
2024-11-12 12:50:00,80.94,81.0,80.93,80.98,116520.0,78.8076,78.866,78.7979,78.8465,116520.0
2024-11-12 13:00:00,80.98,81.02,80.96,81.02,57413.0,78.8465,78.8855,78.8271,78.8855,57413.0
2024-11-12 13:10:00,81.01,81.02,80.97,80.99,101510.0,78.8758,78.8855,78.8368,78.8563,101510.0
2024-11-12 13:20:00,81.0,81.04,80.99,81.02,113552.0,78.866,78.905,78.8563,78.8855,113552.0
2024-11-12 13:30:00,81.02,81.07,81.02,81.06,107643.0,78.8855,78.9342,78.8855,78.9244,107643.0
2024-11-12 13:40:00,81.05,81.06,81.01,81.04,228439.0,78.9147,78.9244,78.8758,78.905,228439.0
2024-11-12 13:50:00,81.03,81.08,81.03,81.06,40463.0,78.8952,78.9439,78.8952,78.9244,40463.0
2024-11-12 14:00:00,81.06,81.08,81.05,81.06,56968.0,78.9244,78.9439,78.9147,78.9244,56968.0
2024-11-12 14:10:00,81.05,81.06,81.03,81.06,371646.0,78.9147,78.9244,78.8952,78.9244,371646.0
2024-11-12 14:20:00,81.06,81.07,81.05,81.06,62780.0,78.9244,78.9342,78.9147,78.9244,62780.0
2024-11-12 14:30:00,81.06,81.07,81.04,81.04,59896.0,78.9244,78.9342,78.905,78.905,59896.0
2024-11-12 14:40:00,81.05,81.07,81.04,81.06,98532.0,78.9147,78.9342,78.905,78.9244,98532.0
2024-11-12 14:50:00,81.06,81.07,81.03,81.04,85509.0,78.9244,78.9342,78.8952,78.905,85509.0
2024-11-12 15:00:00,81.03,81.05,81.0,81.02,93660.0,78.8952,78.9147,78.866,78.8855,93660.0
2024-11-12 15:10:00,81.02,81.02,81.0,81.01,91420.0,78.8855,78.8855,78.866,78.8758,91420.0
2024-11-12 15:20:00,81.02,81.02,80.98,80.98,444551.0,78.8855,78.8855,78.8465,78.8465,444551.0
2024-11-12 15:30:00,80.99,80.99,80.96,80.98,127433.0,78.8563,78.8563,78.8271,78.8465,127433.0
2024-11-12 15:40:00,80.97,81.03,80.97,81.02,245701.0,78.8368,78.8952,78.8368,78.8855,245701.0
2024-11-12 15:50:00,81.02,81.03,80.99,81.01,290045.0,78.8855,78.8952,78.8563,78.8758,290045.0
2024-11-13 09:30:00,81.32,81.4,81.18,81.22,311789.0,79.1776,79.2555,79.0413,79.0802,311789.0
2024-11-13 09:40:00,81.23,81.29,81.2,81.2,72020.0,79.09,79.1484,79.0608,79.0608,72020.0
2024-11-13 09:50:00,81.2,81.2,81.13,81.16,92420.0,79.0608,79.0608,78.9926,79.0218,92420.0
2024-11-13 10:00:00,81.16,81.17,81.03,81.06,110460.0,79.0218,79.0315,78.8952,78.9244,110460.0
2024-11-13 10:10:00,81.06,81.12,81.03,81.12,108260.0,78.9244,78.9829,78.8952,78.9829,108260.0
2024-11-13 10:20:00,81.12,81.12,80.99,80.99,82943.0,78.9829,78.9829,78.8563,78.8563,82943.0
2024-11-13 10:30:00,80.99,81.03,80.97,80.98,209658.0,78.8563,78.8952,78.8368,78.8465,209658.0
2024-11-13 10:40:00,80.96,81.07,80.93,81.04,516880.0,78.8271,78.9342,78.7979,78.905,516880.0
2024-11-13 10:50:00,81.04,81.13,81.03,81.11,149038.0,78.905,78.9926,78.8952,78.9731,149038.0
2024-11-13 11:00:00,81.11,81.11,81.01,81.05,90725.0,78.9731,78.9731,78.8758,78.9147,90725.0
2024-11-13 11:10:00,81.05,81.08,81.03,81.06,320541.0,78.9147,78.9439,78.8952,78.9244,320541.0
2024-11-13 11:20:00,81.05,81.08,81.03,81.06,107330.0,78.9147,78.9439,78.8952,78.9244,107330.0
2024-11-13 11:30:00,81.06,81.13,81.06,81.07,129713.0,78.9244,78.9926,78.9244,78.9342,129713.0
2024-11-13 11:40:00,81.07,81.13,81.05,81.12,88223.0,78.9342,78.9926,78.9147,78.9829,88223.0
2024-11-13 11:50:00,81.11,81.12,81.05,81.08,83438.0,78.9731,78.9829,78.9147,78.9439,83438.0
2024-11-13 12:00:00,81.07,81.08,81.03,81.06,43620.0,78.9342,78.9439,78.8952,78.9244,43620.0
2024-11-13 12:10:00,81.06,81.08,81.04,81.05,40262.0,78.9244,78.9439,78.905,78.9147,40262.0
2024-11-13 12:20:00,81.05,81.06,80.96,80.97,107999.0,78.9147,78.9244,78.8271,78.8368,107999.0
2024-11-13 12:30:00,80.97,81.0,80.96,80.97,68936.0,78.8368,78.866,78.8271,78.8368,68936.0
2024-11-13 12:40:00,80.97,80.99,80.96,80.98,160079.0,78.8368,78.8563,78.8271,78.8465,160079.0
2024-11-13 12:50:00,80.98,80.98,80.94,80.97,57301.0,78.8465,78.8465,78.8076,78.8368,57301.0
2024-11-13 13:00:00,80.97,80.97,80.91,80.91,140515.0,78.8368,78.8368,78.7784,78.7784,140515.0
2024-11-13 13:10:00,80.9,80.92,80.87,80.91,119160.0,78.7687,78.7881,78.7394,78.7784,119160.0
2024-11-13 13:20:00,80.91,80.91,80.88,80.9,69469.0,78.7784,78.7784,78.7492,78.7687,69469.0
2024-11-13 13:30:00,80.89,80.92,80.88,80.9,130411.0,78.7589,78.7881,78.7492,78.7687,130411.0
2024-11-13 13:40:00,80.89,80.91,80.88,80.9,82513.0,78.7589,78.7784,78.7492,78.7687,82513.0
2024-11-13 13:50:00,80.9,80.91,80.88,80.89,62342.0,78.7687,78.7784,78.7492,78.7589,62342.0
2024-11-13 14:00:00,80.89,80.91,80.88,80.9,68831.0,78.7589,78.7784,78.7492,78.7687,68831.0
2024-11-13 14:10:00,80.89,80.94,80.89,80.94,78106.0,78.7589,78.8076,78.7589,78.8076,78106.0
2024-11-13 14:20:00,80.94,80.95,80.93,80.94,61221.0,78.8076,78.8173,78.7979,78.8076,61221.0
2024-11-13 14:30:00,80.94,80.97,80.93,80.97,61236.0,78.8076,78.8368,78.7979,78.8368,61236.0
2024-11-13 14:40:00,80.97,80.98,80.91,80.92,299913.0,78.8368,78.8465,78.7784,78.7881,299913.0
2024-11-13 14:50:00,80.92,80.92,80.88,80.9,260006.0,78.7881,78.7881,78.7492,78.7687,260006.0
2024-11-13 15:00:00,80.9,80.91,80.86,80.87,121129.0,78.7687,78.7784,78.7297,78.7394,121129.0
2024-11-13 15:10:00,80.87,80.91,80.86,80.91,138438.0,78.7394,78.7784,78.7297,78.7784,138438.0
2024-11-13 15:20:00,80.91,80.92,80.9,80.92,405702.0,78.7784,78.7881,78.7687,78.7881,405702.0
2024-11-13 15:30:00,80.92,80.92,80.91,80.92,123267.0,78.7881,78.7881,78.7784,78.7881,123267.0
2024-11-13 15:40:00,80.92,80.92,80.9,80.91,120627.0,78.7881,78.7881,78.7687,78.7784,120627.0
2024-11-13 15:50:00,80.91,80.93,80.9,80.91,219100.0,78.7784,78.7979,78.7687,78.7784,219100.0
2024-11-14 09:30:00,81.05,81.12,80.96,81.04,112828.0,78.9147,78.9829,78.8271,78.905,112828.0
2024-11-14 09:40:00,81.03,81.04,80.95,80.96,41183.0,78.8952,78.905,78.8173,78.8271,41183.0
2024-11-14 09:50:00,80.96,80.97,80.92,80.97,96407.0,78.8271,78.8368,78.7881,78.8368,96407.0
2024-11-14 10:00:00,80.98,81.0,80.95,80.97,49876.0,78.8465,78.866,78.8173,78.8368,49876.0
2024-11-14 10:10:00,80.97,81.01,80.94,80.99,82678.0,78.8368,78.8758,78.8076,78.8563,82678.0
2024-11-14 10:20:00,80.99,81.01,80.97,80.99,85610.0,78.8563,78.8758,78.8368,78.8563,85610.0
2024-11-14 10:30:00,80.99,80.99,80.92,80.93,143805.0,78.8563,78.8563,78.7881,78.7979,143805.0
2024-11-14 10:40:00,80.94,80.98,80.9,80.97,205277.0,78.8076,78.8465,78.7687,78.8368,205277.0
2024-11-14 10:50:00,80.97,80.99,80.94,80.95,117939.0,78.8368,78.8563,78.8076,78.8173,117939.0
2024-11-14 11:00:00,80.95,80.98,80.95,80.95,63316.0,78.8173,78.8465,78.8173,78.8173,63316.0
2024-11-14 11:10:00,80.96,81.05,80.96,81.05,38880.0,78.8271,78.9147,78.8271,78.9147,38880.0
2024-11-14 11:20:00,81.06,81.08,81.02,81.02,49231.0,78.9244,78.9439,78.8855,78.8855,49231.0
2024-11-14 11:30:00,81.02,81.03,80.98,81.0,50954.0,78.8855,78.8952,78.8465,78.866,50954.0
2024-11-14 11:40:00,81.01,81.03,80.98,81.03,36973.0,78.8758,78.8952,78.8465,78.8952,36973.0
2024-11-14 11:50:00,81.03,81.04,81.01,81.02,31486.0,78.8952,78.905,78.8758,78.8855,31486.0
2024-11-14 12:00:00,81.02,81.05,81.01,81.03,138380.0,78.8855,78.9147,78.8758,78.8952,138380.0
2024-11-14 12:10:00,81.04,81.04,81.0,81.03,473018.0,78.905,78.905,78.866,78.8952,473018.0
2024-11-14 12:20:00,81.03,81.11,81.02,81.09,81648.0,78.8952,78.9731,78.8855,78.9536,81648.0
2024-11-14 12:30:00,81.08,81.09,81.05,81.06,72357.0,78.9439,78.9536,78.9147,78.9244,72357.0
2024-11-14 12:40:00,81.05,81.08,81.04,81.07,85879.0,78.9147,78.9439,78.905,78.9342,85879.0
2024-11-14 12:50:00,81.06,81.08,81.05,81.06,53532.0,78.9244,78.9439,78.9147,78.9244,53532.0
2024-11-14 13:00:00,81.07,81.08,81.03,81.05,171637.0,78.9342,78.9439,78.8952,78.9147,171637.0
2024-11-14 13:10:00,81.05,81.05,81.01,81.01,51941.0,78.9147,78.9147,78.8758,78.8758,51941.0
2024-11-14 13:20:00,81.02,81.03,81.0,81.0,211823.0,78.8855,78.8952,78.866,78.866,211823.0
2024-11-14 13:30:00,81.01,81.01,80.99,81.0,203912.0,78.8758,78.8758,78.8563,78.866,203912.0
2024-11-14 13:40:00,81.01,81.02,80.97,80.97,77838.0,78.8758,78.8855,78.8368,78.8368,77838.0
2024-11-14 13:50:00,80.96,80.98,80.93,80.94,74711.0,78.8271,78.8465,78.7979,78.8076,74711.0
2024-11-14 14:00:00,80.94,81.0,80.93,81.0,47364.0,78.8076,78.866,78.7979,78.866,47364.0
2024-11-14 14:10:00,81.0,81.01,80.98,81.01,161054.0,78.866,78.8758,78.8465,78.8758,161054.0
2024-11-14 14:20:00,81.01,81.01,80.95,80.97,66805.0,78.8758,78.8758,78.8173,78.8368,66805.0
2024-11-14 14:30:00,80.97,80.98,80.95,80.98,75316.0,78.8368,78.8465,78.8173,78.8465,75316.0
2024-11-14 14:40:00,80.98,80.99,80.94,80.96,54651.0,78.8465,78.8563,78.8076,78.8271,54651.0
2024-11-14 14:50:00,80.96,80.99,80.94,80.96,196943.0,78.8271,78.8563,78.8076,78.8271,196943.0
2024-11-14 15:00:00,80.95,80.95,80.71,80.73,312270.0,78.8173,78.8173,78.5837,78.6031,312270.0
2024-11-14 15:10:00,80.73,80.84,80.73,80.83,124280.0,78.6031,78.7102,78.6031,78.7005,124280.0
2024-11-14 15:20:00,80.83,80.87,80.8,80.84,119103.0,78.7005,78.7394,78.6713,78.7102,119103.0
2024-11-14 15:30:00,80.85,80.87,80.78,80.83,1116163.0,78.72,78.7394,78.6518,78.7005,1116163.0
2024-11-14 15:40:00,80.83,80.84,80.79,80.81,114354.0,78.7005,78.7102,78.6616,78.681,114354.0
2024-11-14 15:50:00,80.81,80.83,80.76,80.83,263524.0,78.681,78.7005,78.6323,78.7005,263524.0
2024-11-15 09:30:00,80.67,80.73,80.5,80.5,636133.0,78.5447,78.6031,78.3792,78.3792,636133.0
2024-11-15 09:40:00,80.51,80.58,80.51,80.55,47860.0,78.3889,78.4571,78.3889,78.4279,47860.0
2024-11-15 09:50:00,80.56,80.62,80.55,80.6,60038.0,78.4376,78.496,78.4279,78.4766,60038.0
2024-11-15 10:00:00,80.59,80.66,80.58,80.66,89461.0,78.4668,78.535,78.4571,78.535,89461.0
2024-11-15 10:10:00,80.65,80.66,80.6,80.66,507446.0,78.5252,78.535,78.4766,78.535,507446.0
2024-11-15 10:20:00,80.66,80.67,80.6,80.62,155870.0,78.535,78.5447,78.4766,78.496,155870.0
2024-11-15 10:30:00,80.63,80.69,80.61,80.66,161899.0,78.5058,78.5642,78.4863,78.535,161899.0
2024-11-15 10:40:00,80.66,80.7,80.65,80.7,172924.0,78.535,78.5739,78.5252,78.5739,172924.0
2024-11-15 10:50:00,80.7,80.72,80.68,80.72,163028.0,78.5739,78.5934,78.5545,78.5934,163028.0
2024-11-15 11:00:00,80.72,80.78,80.71,80.75,121696.0,78.5934,78.6518,78.5837,78.6226,121696.0
2024-11-15 11:10:00,80.75,80.78,80.72,80.72,444516.0,78.6226,78.6518,78.5934,78.5934,444516.0
2024-11-15 11:20:00,80.73,80.73,80.68,80.7,1498420.0,78.6031,78.6031,78.5545,78.5739,1498420.0
2024-11-15 11:30:00,80.7,80.73,80.64,80.68,124393.0,78.5739,78.6031,78.5155,78.5545,124393.0
2024-11-15 11:40:00,80.68,80.73,80.66,80.73,103220.0,78.5545,78.6031,78.535,78.6031,103220.0
2024-11-15 11:50:00,80.72,80.75,80.72,80.73,55134.0,78.5934,78.6226,78.5934,78.6031,55134.0
2024-11-15 12:00:00,80.73,80.75,80.72,80.74,34005.0,78.6031,78.6226,78.5934,78.6129,34005.0
2024-11-15 12:10:00,80.73,80.78,80.72,80.76,39615.0,78.6031,78.6518,78.5934,78.6323,39615.0
2024-11-15 12:20:00,80.77,80.82,80.76,80.81,193463.0,78.6421,78.6908,78.6323,78.681,193463.0
2024-11-15 12:30:00,80.81,80.85,80.79,80.84,62942.0,78.681,78.72,78.6616,78.7102,62942.0
2024-11-15 12:40:00,80.84,80.87,80.83,80.85,55381.0,78.7102,78.7394,78.7005,78.72,55381.0
2024-11-15 12:50:00,80.84,80.89,80.84,80.87,44573.0,78.7102,78.7589,78.7102,78.7394,44573.0
2024-11-15 13:00:00,80.88,80.97,80.86,80.97,47721.0,78.7492,78.8368,78.7297,78.8368,47721.0
2024-11-15 13:10:00,80.97,80.99,80.92,80.94,38083.0,78.8368,78.8563,78.7881,78.8076,38083.0
2024-11-15 13:20:00,80.94,80.99,80.93,80.99,40888.0,78.8076,78.8563,78.7979,78.8563,40888.0
2024-11-15 13:30:00,80.98,80.99,80.94,80.94,23596.0,78.8465,78.8563,78.8076,78.8076,23596.0
2024-11-15 13:40:00,80.95,80.99,80.93,80.99,42731.0,78.8173,78.8563,78.7979,78.8563,42731.0
2024-11-15 13:50:00,80.99,81.04,80.99,81.04,31753.0,78.8563,78.905,78.8563,78.905,31753.0
2024-11-15 14:00:00,81.03,81.04,80.98,80.99,55307.0,78.8952,78.905,78.8465,78.8563,55307.0
2024-11-15 14:10:00,80.99,81.0,80.98,81.0,45129.0,78.8563,78.866,78.8465,78.866,45129.0
2024-11-15 14:20:00,81.0,81.0,80.97,80.98,86380.0,78.866,78.866,78.8368,78.8465,86380.0
2024-11-15 14:30:00,80.99,81.0,80.97,80.98,50852.0,78.8563,78.866,78.8368,78.8465,50852.0
2024-11-15 14:40:00,80.98,80.98,80.96,80.97,59068.0,78.8465,78.8465,78.8271,78.8368,59068.0
2024-11-15 14:50:00,80.96,80.99,80.93,80.94,242716.0,78.8271,78.8563,78.7979,78.8076,242716.0
2024-11-15 15:00:00,80.94,80.95,80.9,80.93,231250.0,78.8076,78.8173,78.7687,78.7979,231250.0
2024-11-15 15:10:00,80.92,80.94,80.91,80.92,68123.0,78.7881,78.8076,78.7784,78.7881,68123.0
2024-11-15 15:20:00,80.92,80.94,80.92,80.94,74128.0,78.7881,78.8076,78.7881,78.8076,74128.0
2024-11-15 15:30:00,80.93,80.96,80.92,80.95,1201960.0,78.7979,78.8271,78.7881,78.8173,1201960.0
2024-11-15 15:40:00,80.95,80.95,80.92,80.94,165052.0,78.8173,78.8173,78.7881,78.8076,165052.0
2024-11-15 15:50:00,80.94,80.94,80.87,80.89,289494.0,78.8076,78.8076,78.7394,78.7589,289494.0
2024-11-18 09:30:00,80.82,80.87,80.8,80.86,54317.0,78.6908,78.7394,78.6713,78.7297,54317.0
2024-11-18 09:40:00,80.87,80.92,80.85,80.86,55987.0,78.7394,78.7881,78.72,78.7297,55987.0
2024-11-18 09:50:00,80.85,80.86,80.82,80.86,346205.0,78.72,78.7297,78.6908,78.7297,346205.0
2024-11-18 10:00:00,80.86,80.91,80.86,80.88,33803.0,78.7297,78.7784,78.7297,78.7492,33803.0
2024-11-18 10:10:00,80.87,80.89,80.84,80.85,151997.0,78.7394,78.7589,78.7102,78.72,151997.0
2024-11-18 10:20:00,80.85,80.86,80.8,80.86,404783.0,78.72,78.7297,78.6713,78.7297,404783.0
2024-11-18 10:30:00,80.86,80.92,80.85,80.9,55870.0,78.7297,78.7881,78.72,78.7687,55870.0
2024-11-18 10:40:00,80.89,80.91,80.87,80.88,75495.0,78.7589,78.7784,78.7394,78.7492,75495.0
2024-11-18 10:50:00,80.88,80.88,80.85,80.87,144856.0,78.7492,78.7492,78.72,78.7394,144856.0
2024-11-18 11:00:00,80.87,80.92,80.86,80.92,65129.0,78.7394,78.7881,78.7297,78.7881,65129.0
2024-11-18 11:10:00,80.92,80.95,80.91,80.92,23005.0,78.7881,78.8173,78.7784,78.7881,23005.0
2024-11-18 11:20:00,80.93,80.94,80.9,80.92,40587.0,78.7979,78.8076,78.7687,78.7881,40587.0
2024-11-18 11:30:00,80.92,80.93,80.89,80.92,83109.0,78.7881,78.7979,78.7589,78.7881,83109.0
2024-11-18 11:40:00,80.91,80.94,80.9,80.92,762231.0,78.7784,78.8076,78.7687,78.7881,762231.0
2024-11-18 11:50:00,80.92,80.96,80.92,80.95,37249.0,78.7881,78.8271,78.7881,78.8173,37249.0
2024-11-18 12:00:00,80.95,80.98,80.93,80.98,46284.0,78.8173,78.8465,78.7979,78.8465,46284.0
2024-11-18 12:10:00,80.98,80.99,80.97,80.98,78312.0,78.8465,78.8563,78.8368,78.8465,78312.0
2024-11-18 12:20:00,80.98,81.0,80.97,80.98,47431.0,78.8465,78.866,78.8368,78.8465,47431.0
2024-11-18 12:30:00,80.98,80.99,80.96,80.98,46030.0,78.8465,78.8563,78.8271,78.8465,46030.0
2024-11-18 12:40:00,80.98,81.03,80.98,81.02,61370.0,78.8465,78.8952,78.8465,78.8855,61370.0
2024-11-18 12:50:00,81.03,81.04,81.02,81.03,26344.0,78.8952,78.905,78.8855,78.8952,26344.0
2024-11-18 13:00:00,81.02,81.02,81.0,81.02,33762.0,78.8855,78.8855,78.866,78.8855,33762.0
2024-11-18 13:10:00,81.02,81.03,81.0,81.03,46345.0,78.8855,78.8952,78.866,78.8952,46345.0
2024-11-18 13:20:00,81.03,81.07,81.02,81.07,32983.0,78.8952,78.9342,78.8855,78.9342,32983.0
2024-11-18 13:30:00,81.08,81.08,81.04,81.05,77782.0,78.9439,78.9439,78.905,78.9147,77782.0
2024-11-18 13:40:00,81.04,81.07,81.03,81.07,119380.0,78.905,78.9342,78.8952,78.9342,119380.0
2024-11-18 13:50:00,81.06,81.09,81.06,81.08,108831.0,78.9244,78.9536,78.9244,78.9439,108831.0
2024-11-18 14:00:00,81.07,81.08,81.04,81.06,26426.0,78.9342,78.9439,78.905,78.9244,26426.0
2024-11-18 14:10:00,81.06,81.07,81.03,81.04,37388.0,78.9244,78.9342,78.8952,78.905,37388.0
2024-11-18 14:20:00,81.04,81.06,81.03,81.05,76316.0,78.905,78.9244,78.8952,78.9147,76316.0
2024-11-18 14:30:00,81.04,81.06,81.03,81.06,69099.0,78.905,78.9244,78.8952,78.9244,69099.0
2024-11-18 14:40:00,81.06,81.06,81.04,81.06,192573.0,78.9244,78.9244,78.905,78.9244,192573.0
2024-11-18 14:50:00,81.06,81.06,81.04,81.06,44265.0,78.9244,78.9244,78.905,78.9244,44265.0
2024-11-18 15:00:00,81.06,81.1,81.06,81.06,113455.0,78.9244,78.9634,78.9244,78.9244,113455.0
2024-11-18 15:10:00,81.07,81.08,81.05,81.06,54717.0,78.9342,78.9439,78.9147,78.9244,54717.0
2024-11-18 15:20:00,81.06,81.07,81.04,81.05,605804.0,78.9244,78.9342,78.905,78.9147,605804.0
2024-11-18 15:30:00,81.05,81.05,81.03,81.04,40743.0,78.9147,78.9147,78.8952,78.905,40743.0
2024-11-18 15:40:00,81.04,81.04,80.99,81.02,53378.0,78.905,78.905,78.8563,78.8855,53378.0
2024-11-18 15:50:00,81.02,81.03,81.0,81.03,100947.0,78.8855,78.8952,78.866,78.8952,100947.0
2024-11-19 09:30:00,81.1,81.22,81.1,81.2,296030.0,78.9634,79.0802,78.9634,79.0608,296030.0
2024-11-19 09:40:00,81.2,81.22,81.16,81.17,321847.0,79.0608,79.0802,79.0218,79.0315,321847.0
2024-11-19 09:50:00,81.17,81.19,81.14,81.15,63870.0,79.0315,79.051,79.0023,79.0121,63870.0
2024-11-19 10:00:00,81.14,81.19,81.13,81.17,39270.0,79.0023,79.051,78.9926,79.0315,39270.0
2024-11-19 10:10:00,81.18,81.19,81.14,81.17,48027.0,79.0413,79.051,79.0023,79.0315,48027.0
2024-11-19 10:20:00,81.17,81.21,81.15,81.21,44843.0,79.0315,79.0705,79.0121,79.0705,44843.0
2024-11-19 10:30:00,81.2,81.21,81.15,81.18,105139.0,79.0608,79.0705,79.0121,79.0413,105139.0
2024-11-19 10:40:00,81.19,81.25,81.16,81.22,74809.0,79.051,79.1094,79.0218,79.0802,74809.0
2024-11-19 10:50:00,81.22,81.22,81.2,81.22,175617.0,79.0802,79.0802,79.0608,79.0802,175617.0
2024-11-19 11:00:00,81.22,81.26,81.21,81.26,69612.0,79.0802,79.1192,79.0705,79.1192,69612.0
2024-11-19 11:10:00,81.27,81.27,81.21,81.22,143727.0,79.1289,79.1289,79.0705,79.0802,143727.0
2024-11-19 11:20:00,81.21,81.21,81.18,81.2,105401.0,79.0705,79.0705,79.0413,79.0608,105401.0
2024-11-19 11:30:00,81.19,81.21,81.18,81.19,230257.0,79.051,79.0705,79.0413,79.051,230257.0
2024-11-19 11:40:00,81.18,81.22,81.18,81.22,61906.0,79.0413,79.0802,79.0413,79.0802,61906.0
2024-11-19 11:50:00,81.22,81.26,81.21,81.26,143209.0,79.0802,79.1192,79.0705,79.1192,143209.0
2024-11-19 12:00:00,81.25,81.27,81.2,81.27,400090.0,79.1094,79.1289,79.0608,79.1289,400090.0
2024-11-19 12:10:00,81.26,81.26,81.23,81.26,38158.0,79.1192,79.1192,79.09,79.1192,38158.0
2024-11-19 12:20:00,81.26,81.28,81.23,81.24,85149.0,79.1192,79.1386,79.09,79.0997,85149.0
2024-11-19 12:30:00,81.23,81.25,81.21,81.22,33509.0,79.09,79.1094,79.0705,79.0802,33509.0
2024-11-19 12:40:00,81.21,81.24,81.2,81.2,44832.0,79.0705,79.0997,79.0608,79.0608,44832.0
2024-11-19 12:50:00,81.2,81.21,81.17,81.17,61685.0,79.0608,79.0705,79.0315,79.0315,61685.0
2024-11-19 13:00:00,81.17,81.18,81.14,81.16,73708.0,79.0315,79.0413,79.0023,79.0218,73708.0
2024-11-19 13:10:00,81.17,81.22,81.16,81.22,159442.0,79.0315,79.0802,79.0218,79.0802,159442.0
2024-11-19 13:20:00,81.22,81.22,81.16,81.19,91249.0,79.0802,79.0802,79.0218,79.051,91249.0
2024-11-19 13:30:00,81.19,81.22,81.18,81.22,354522.0,79.051,79.0802,79.0413,79.0802,354522.0
2024-11-19 13:40:00,81.22,81.23,81.19,81.23,162330.0,79.0802,79.09,79.051,79.09,162330.0
2024-11-19 13:50:00,81.23,81.24,81.21,81.22,156714.0,79.09,79.0997,79.0705,79.0802,156714.0
2024-11-19 14:00:00,81.22,81.22,81.19,81.2,390579.0,79.0802,79.0802,79.051,79.0608,390579.0
2024-11-19 14:10:00,81.21,81.23,81.2,81.2,93066.0,79.0705,79.09,79.0608,79.0608,93066.0
2024-11-19 14:20:00,81.2,81.23,81.19,81.2,165592.0,79.0608,79.09,79.051,79.0608,165592.0
2024-11-19 14:30:00,81.2,81.2,81.17,81.17,114346.0,79.0608,79.0608,79.0315,79.0315,114346.0
2024-11-19 14:40:00,81.17,81.2,81.17,81.2,82129.0,79.0315,79.0608,79.0315,79.0608,82129.0
2024-11-19 14:50:00,81.19,81.23,81.19,81.2,132017.0,79.051,79.09,79.051,79.0608,132017.0
2024-11-19 15:00:00,81.2,81.2,81.18,81.19,228348.0,79.0608,79.0608,79.0413,79.051,228348.0
2024-11-19 15:10:00,81.19,81.2,81.17,81.17,174373.0,79.051,79.0608,79.0315,79.0315,174373.0
2024-11-19 15:20:00,81.17,81.18,81.17,81.18,156980.0,79.0315,79.0413,79.0315,79.0413,156980.0
2024-11-19 15:30:00,81.18,81.18,81.16,81.17,109739.0,79.0413,79.0413,79.0218,79.0315,109739.0
2024-11-19 15:40:00,81.17,81.17,81.14,81.15,137015.0,79.0315,79.0315,79.0023,79.0121,137015.0
2024-11-19 15:50:00,81.15,81.17,81.14,81.16,173499.0,79.0121,79.0315,79.0023,79.0218,173499.0
2024-11-20 09:30:00,81.02,81.04,80.96,80.98,131951.0,78.8855,78.905,78.8271,78.8465,131951.0
2024-11-20 09:40:00,80.98,80.99,80.95,80.97,228422.0,78.8465,78.8563,78.8173,78.8368,228422.0
2024-11-20 09:50:00,80.96,81.02,80.95,81.01,67957.0,78.8271,78.8855,78.8173,78.8758,67957.0
2024-11-20 10:00:00,81.01,81.07,81.0,81.04,75578.0,78.8758,78.9342,78.866,78.905,75578.0
2024-11-20 10:10:00,81.04,81.08,81.02,81.06,92470.0,78.905,78.9439,78.8855,78.9244,92470.0
2024-11-20 10:20:00,81.07,81.09,81.03,81.04,77458.0,78.9342,78.9536,78.8952,78.905,77458.0
2024-11-20 10:30:00,81.04,81.08,81.03,81.06,47483.0,78.905,78.9439,78.8952,78.9244,47483.0
2024-11-20 10:40:00,81.05,81.08,81.03,81.05,74749.0,78.9147,78.9439,78.8952,78.9147,74749.0
2024-11-20 10:50:00,81.05,81.05,81.01,81.03,394880.0,78.9147,78.9147,78.8758,78.8952,394880.0
2024-11-20 11:00:00,81.03,81.05,81.0,81.04,138877.0,78.8952,78.9147,78.866,78.905,138877.0
2024-11-20 11:10:00,81.04,81.06,81.0,81.04,51922.0,78.905,78.9244,78.866,78.905,51922.0
2024-11-20 11:20:00,81.03,81.11,81.02,81.1,279203.0,78.8952,78.9731,78.8855,78.9634,279203.0
2024-11-20 11:30:00,81.09,81.1,81.07,81.09,56314.0,78.9536,78.9634,78.9342,78.9536,56314.0
2024-11-20 11:40:00,81.09,81.12,81.07,81.07,81473.0,78.9536,78.9829,78.9342,78.9342,81473.0
2024-11-20 11:50:00,81.07,81.1,81.05,81.06,87009.0,78.9342,78.9634,78.9147,78.9244,87009.0
2024-11-20 12:00:00,81.06,81.06,81.04,81.04,35862.0,78.9244,78.9244,78.905,78.905,35862.0
2024-11-20 12:10:00,81.04,81.06,81.03,81.05,54694.0,78.905,78.9244,78.8952,78.9147,54694.0
2024-11-20 12:20:00,81.04,81.09,81.04,81.08,57377.0,78.905,78.9536,78.905,78.9439,57377.0
2024-11-20 12:30:00,81.07,81.1,81.07,81.08,42440.0,78.9342,78.9634,78.9342,78.9439,42440.0
2024-11-20 12:40:00,81.08,81.09,81.06,81.09,68896.0,78.9439,78.9536,78.9244,78.9536,68896.0
2024-11-20 12:50:00,81.09,81.09,81.06,81.09,34611.0,78.9536,78.9536,78.9244,78.9536,34611.0
2024-11-20 13:00:00,81.08,81.1,81.01,81.03,220885.0,78.9439,78.9634,78.8758,78.8952,220885.0
2024-11-20 13:10:00,81.03,81.03,80.97,81.01,164330.0,78.8952,78.8952,78.8368,78.8758,164330.0
2024-11-20 13:20:00,81.0,81.01,80.96,81.01,96430.0,78.866,78.8758,78.8271,78.8758,96430.0
2024-11-20 13:30:00,81.01,81.02,80.95,80.98,50627.0,78.8758,78.8855,78.8173,78.8465,50627.0
2024-11-20 13:40:00,80.99,80.99,80.95,80.96,61184.0,78.8563,78.8563,78.8173,78.8271,61184.0
2024-11-20 13:50:00,80.96,80.99,80.95,80.95,21063.0,78.8271,78.8563,78.8173,78.8173,21063.0
2024-11-20 14:00:00,80.95,80.99,80.95,80.97,114403.0,78.8173,78.8563,78.8173,78.8368,114403.0
2024-11-20 14:10:00,80.97,80.98,80.95,80.97,36495.0,78.8368,78.8465,78.8173,78.8368,36495.0
2024-11-20 14:20:00,80.98,81.0,80.97,81.0,204953.0,78.8465,78.866,78.8368,78.866,204953.0
2024-11-20 14:30:00,80.99,81.02,80.98,81.02,123000.0,78.8563,78.8855,78.8465,78.8855,123000.0
2024-11-20 14:40:00,81.02,81.04,81.01,81.03,228173.0,78.8855,78.905,78.8758,78.8952,228173.0
2024-11-20 14:50:00,81.03,81.04,81.01,81.03,812248.0,78.8952,78.905,78.8758,78.8952,812248.0
2024-11-20 15:00:00,81.02,81.03,80.95,80.98,129309.0,78.8855,78.8952,78.8173,78.8465,129309.0
2024-11-20 15:10:00,80.98,81.0,80.96,80.99,76921.0,78.8465,78.866,78.8271,78.8563,76921.0
2024-11-20 15:20:00,80.98,81.01,80.98,81.01,194475.0,78.8465,78.8758,78.8465,78.8758,194475.0
2024-11-20 15:30:00,81.0,81.01,80.98,81.0,107879.0,78.866,78.8758,78.8465,78.866,107879.0
2024-11-20 15:40:00,80.99,81.02,80.98,81.01,94159.0,78.8563,78.8855,78.8465,78.8758,94159.0
2024-11-20 15:50:00,81.01,81.03,80.99,81.03,402070.0,78.8758,78.8952,78.8563,78.8952,402070.0
2024-11-21 09:30:00,81.13,81.2,81.06,81.19,95324.0,78.9926,79.0608,78.9244,79.051,95324.0
2024-11-21 09:40:00,81.18,81.2,81.13,81.14,116358.0,79.0413,79.0608,78.9926,79.0023,116358.0
2024-11-21 09:50:00,81.14,81.19,81.12,81.19,162539.0,79.0023,79.051,78.9829,79.051,162539.0
2024-11-21 10:00:00,81.19,81.22,81.16,81.21,39470.0,79.051,79.0802,79.0218,79.0705,39470.0
2024-11-21 10:10:00,81.21,81.23,81.16,81.18,110247.0,79.0705,79.09,79.0218,79.0413,110247.0
2024-11-21 10:20:00,81.17,81.19,81.16,81.17,44742.0,79.0315,79.051,79.0218,79.0315,44742.0
2024-11-21 10:30:00,81.17,81.18,81.15,81.16,52746.0,79.0315,79.0413,79.0121,79.0218,52746.0
2024-11-21 10:40:00,81.16,81.16,81.1,81.11,69052.0,79.0218,79.0218,78.9634,78.9731,69052.0
2024-11-21 10:50:00,81.12,81.14,81.09,81.1,32478.0,78.9829,79.0023,78.9536,78.9634,32478.0
2024-11-21 11:00:00,81.11,81.11,81.06,81.09,41323.0,78.9731,78.9731,78.9244,78.9536,41323.0
2024-11-21 11:10:00,81.09,81.11,81.06,81.07,42399.0,78.9536,78.9731,78.9244,78.9342,42399.0
2024-11-21 11:20:00,81.06,81.1,81.06,81.08,177978.0,78.9244,78.9634,78.9244,78.9439,177978.0
2024-11-21 11:30:00,81.08,81.09,81.01,81.02,175170.0,78.9439,78.9536,78.8758,78.8855,175170.0
2024-11-21 11:40:00,81.02,81.02,80.97,81.0,779126.0,78.8855,78.8855,78.8368,78.866,779126.0
2024-11-21 11:50:00,81.0,81.04,80.98,81.01,87969.0,78.866,78.905,78.8465,78.8758,87969.0
2024-11-21 12:00:00,81.01,81.04,80.99,81.0,85700.0,78.8758,78.905,78.8563,78.866,85700.0
2024-11-21 12:10:00,81.0,81.03,80.99,81.02,40356.0,78.866,78.8952,78.8563,78.8855,40356.0
2024-11-21 12:20:00,81.02,81.05,81.01,81.04,34404.0,78.8855,78.9147,78.8758,78.905,34404.0
2024-11-21 12:30:00,81.04,81.08,81.03,81.06,29983.0,78.905,78.9439,78.8952,78.9244,29983.0
2024-11-21 12:40:00,81.07,81.09,81.06,81.08,81284.0,78.9342,78.9536,78.9244,78.9439,81284.0
2024-11-21 12:50:00,81.07,81.08,81.05,81.05,340855.0,78.9342,78.9439,78.9147,78.9147,340855.0
2024-11-21 13:00:00,81.06,81.06,81.01,81.01,118985.0,78.9244,78.9244,78.8758,78.8758,118985.0
2024-11-21 13:10:00,81.02,81.06,81.01,81.06,50887.0,78.8855,78.9244,78.8758,78.9244,50887.0
2024-11-21 13:20:00,81.06,81.07,81.0,81.01,53482.0,78.9244,78.9342,78.866,78.8758,53482.0
2024-11-21 13:30:00,81.01,81.03,80.97,80.98,99484.0,78.8758,78.8952,78.8368,78.8465,99484.0
2024-11-21 13:40:00,80.98,81.01,80.97,80.98,47256.0,78.8465,78.8758,78.8368,78.8465,47256.0
2024-11-21 13:50:00,80.98,81.0,80.97,80.99,378916.0,78.8465,78.866,78.8368,78.8563,378916.0
2024-11-21 14:00:00,80.99,81.01,80.98,80.99,32314.0,78.8563,78.8758,78.8465,78.8563,32314.0
2024-11-21 14:10:00,80.98,81.0,80.97,80.97,97819.0,78.8465,78.866,78.8368,78.8368,97819.0
2024-11-21 14:20:00,80.98,80.98,80.94,80.98,61496.0,78.8465,78.8465,78.8076,78.8465,61496.0
2024-11-21 14:30:00,80.98,80.98,80.95,80.95,42302.0,78.8465,78.8465,78.8173,78.8173,42302.0
2024-11-21 14:40:00,80.95,80.96,80.92,80.93,111628.0,78.8173,78.8271,78.7881,78.7979,111628.0
2024-11-21 14:50:00,80.92,80.95,80.92,80.95,66446.0,78.7881,78.8173,78.7881,78.8173,66446.0
2024-11-21 15:00:00,80.95,80.98,80.95,80.97,549821.0,78.8173,78.8465,78.8173,78.8368,549821.0
2024-11-21 15:10:00,80.96,80.98,80.95,80.96,459638.0,78.8271,78.8465,78.8173,78.8271,459638.0
2024-11-21 15:20:00,80.95,80.97,80.93,80.95,386277.0,78.8173,78.8368,78.7979,78.8173,386277.0
2024-11-21 15:30:00,80.95,80.99,80.95,80.97,45595.0,78.8173,78.8563,78.8173,78.8368,45595.0
2024-11-21 15:40:00,80.98,80.98,80.95,80.96,42766.0,78.8465,78.8465,78.8173,78.8271,42766.0
2024-11-21 15:50:00,80.95,80.97,80.91,80.95,187584.0,78.8173,78.8368,78.7784,78.8173,187584.0
2024-11-22 09:30:00,81.05,81.1,81.02,81.08,73831.0,78.9147,78.9634,78.8855,78.9439,73831.0
2024-11-22 09:40:00,81.08,81.12,80.97,81.03,167039.0,78.9439,78.9829,78.8368,78.8952,167039.0
2024-11-22 09:50:00,81.04,81.06,80.99,81.0,61484.0,78.905,78.9244,78.8563,78.866,61484.0
2024-11-22 10:00:00,81.01,81.06,81.0,81.0,41074.0,78.8758,78.9244,78.866,78.866,41074.0
2024-11-22 10:10:00,81.0,81.0,80.96,80.99,55837.0,78.866,78.866,78.8271,78.8563,55837.0
2024-11-22 10:20:00,80.98,81.02,80.97,80.99,64863.0,78.8465,78.8855,78.8368,78.8563,64863.0
2024-11-22 10:30:00,81.0,81.0,80.94,80.96,135791.0,78.866,78.866,78.8076,78.8271,135791.0
2024-11-22 10:40:00,80.96,81.01,80.96,80.99,37512.0,78.8271,78.8758,78.8271,78.8563,37512.0
2024-11-22 10:50:00,80.99,81.02,80.98,81.01,57997.0,78.8563,78.8855,78.8465,78.8758,57997.0
2024-11-22 11:00:00,81.02,81.03,81.0,81.01,111039.0,78.8855,78.8952,78.866,78.8758,111039.0
2024-11-22 11:10:00,81.01,81.04,81.0,81.02,52495.0,78.8758,78.905,78.866,78.8855,52495.0
2024-11-22 11:20:00,81.02,81.03,81.0,81.0,126878.0,78.8855,78.8952,78.866,78.866,126878.0
2024-11-22 11:30:00,81.0,81.02,80.99,81.02,564517.0,78.866,78.8855,78.8563,78.8855,564517.0
2024-11-22 11:40:00,81.01,81.03,81.0,81.03,430680.0,78.8758,78.8952,78.866,78.8952,430680.0
2024-11-22 11:50:00,81.03,81.07,81.02,81.07,52115.0,78.8952,78.9342,78.8855,78.9342,52115.0
2024-11-22 12:00:00,81.06,81.07,81.02,81.03,63117.0,78.9244,78.9342,78.8855,78.8952,63117.0
2024-11-22 12:10:00,81.03,81.04,81.01,81.02,99592.0,78.8952,78.905,78.8758,78.8855,99592.0
2024-11-22 12:20:00,81.02,81.05,81.01,81.04,103711.0,78.8855,78.9147,78.8758,78.905,103711.0
2024-11-22 12:30:00,81.04,81.06,81.02,81.03,22899.0,78.905,78.9244,78.8855,78.8952,22899.0
2024-11-22 12:40:00,81.03,81.03,81.01,81.02,34759.0,78.8952,78.8952,78.8758,78.8855,34759.0
2024-11-22 12:50:00,81.01,81.05,81.01,81.05,50934.0,78.8758,78.9147,78.8758,78.9147,50934.0
2024-11-22 13:00:00,81.05,81.06,81.03,81.05,35567.0,78.9147,78.9244,78.8952,78.9147,35567.0
2024-11-22 13:10:00,81.05,81.05,81.02,81.02,90781.0,78.9147,78.9147,78.8855,78.8855,90781.0
2024-11-22 13:20:00,81.03,81.04,81.0,81.01,178493.0,78.8952,78.905,78.866,78.8758,178493.0
2024-11-22 13:30:00,81.01,81.03,81.0,81.03,83740.0,78.8758,78.8952,78.866,78.8952,83740.0
2024-11-22 13:40:00,81.03,81.07,81.02,81.06,48030.0,78.8952,78.9342,78.8855,78.9244,48030.0
2024-11-22 13:50:00,81.07,81.09,81.06,81.08,42424.0,78.9342,78.9536,78.9244,78.9439,42424.0
2024-11-22 14:00:00,81.08,81.1,81.06,81.1,23356.0,78.9439,78.9634,78.9244,78.9634,23356.0
2024-11-22 14:10:00,81.09,81.1,81.04,81.04,34734.0,78.9536,78.9634,78.905,78.905,34734.0
2024-11-22 14:20:00,81.05,81.07,81.04,81.06,58373.0,78.9147,78.9342,78.905,78.9244,58373.0
2024-11-22 14:30:00,81.06,81.07,81.05,81.06,101877.0,78.9244,78.9342,78.9147,78.9244,101877.0
2024-11-22 14:40:00,81.06,81.06,81.05,81.06,104346.0,78.9244,78.9244,78.9147,78.9244,104346.0
2024-11-22 14:50:00,81.06,81.09,81.05,81.07,185485.0,78.9244,78.9536,78.9147,78.9342,185485.0
2024-11-22 15:00:00,81.08,81.09,81.06,81.09,50519.0,78.9439,78.9536,78.9244,78.9536,50519.0
2024-11-22 15:10:00,81.09,81.09,81.06,81.06,141697.0,78.9536,78.9536,78.9244,78.9244,141697.0
2024-11-22 15:20:00,81.07,81.08,81.05,81.06,146738.0,78.9342,78.9439,78.9147,78.9244,146738.0
2024-11-22 15:30:00,81.06,81.08,81.03,81.04,104531.0,78.9244,78.9439,78.8952,78.905,104531.0
2024-11-22 15:40:00,81.03,81.06,81.03,81.06,87673.0,78.8952,78.9244,78.8952,78.9244,87673.0
2024-11-22 15:50:00,81.06,81.06,81.01,81.02,244455.0,78.9244,78.9244,78.8758,78.8855,244455.0
2024-11-25 09:30:00,81.55,81.69,81.53,81.6,143339.0,79.4015,79.5378,79.3821,79.4502,143339.0
2024-11-25 09:40:00,81.6,81.64,81.6,81.62,95343.0,79.4502,79.4892,79.4502,79.4697,95343.0
2024-11-25 09:50:00,81.62,81.64,81.61,81.64,65038.0,79.4697,79.4892,79.4599,79.4892,65038.0
2024-11-25 10:00:00,81.65,81.66,81.61,81.64,48111.0,79.4989,79.5086,79.4599,79.4892,48111.0
2024-11-25 10:10:00,81.64,81.65,81.61,81.63,66356.0,79.4892,79.4989,79.4599,79.4794,66356.0
2024-11-25 10:20:00,81.63,81.66,81.62,81.66,59537.0,79.4794,79.5086,79.4697,79.5086,59537.0
2024-11-25 10:30:00,81.66,81.7,81.65,81.69,42366.0,79.5086,79.5476,79.4989,79.5378,42366.0
2024-11-25 10:40:00,81.69,81.7,81.64,81.67,84931.0,79.5378,79.5476,79.4892,79.5184,84931.0
2024-11-25 10:50:00,81.67,81.68,81.63,81.63,55746.0,79.5184,79.5281,79.4794,79.4794,55746.0
2024-11-25 11:00:00,81.63,81.63,81.57,81.58,45152.0,79.4794,79.4794,79.421,79.4307,45152.0
2024-11-25 11:10:00,81.59,81.61,81.58,81.61,128313.0,79.4405,79.4599,79.4307,79.4599,128313.0
2024-11-25 11:20:00,81.6,81.63,81.6,81.61,252242.0,79.4502,79.4794,79.4502,79.4599,252242.0
2024-11-25 11:30:00,81.61,81.62,81.56,81.57,50562.0,79.4599,79.4697,79.4113,79.421,50562.0
2024-11-25 11:40:00,81.56,81.58,81.54,81.56,81956.0,79.4113,79.4307,79.3918,79.4113,81956.0
2024-11-25 11:50:00,81.56,81.58,81.55,81.58,827791.0,79.4113,79.4307,79.4015,79.4307,827791.0
2024-11-25 12:00:00,81.57,81.59,81.55,81.56,334443.0,79.421,79.4405,79.4015,79.4113,334443.0
2024-11-25 12:10:00,81.56,81.59,81.56,81.58,81090.0,79.4113,79.4405,79.4113,79.4307,81090.0
2024-11-25 12:20:00,81.59,81.6,81.58,81.58,139296.0,79.4405,79.4502,79.4307,79.4307,139296.0
2024-11-25 12:30:00,81.57,81.59,81.55,81.59,64634.0,79.421,79.4405,79.4015,79.4405,64634.0
2024-11-25 12:40:00,81.58,81.59,81.54,81.56,51464.0,79.4307,79.4405,79.3918,79.4113,51464.0
2024-11-25 12:50:00,81.56,81.59,81.56,81.56,51321.0,79.4113,79.4405,79.4113,79.4113,51321.0
2024-11-25 13:00:00,81.57,81.66,81.56,81.64,154754.0,79.421,79.5086,79.4113,79.4892,154754.0
2024-11-25 13:10:00,81.64,81.68,81.63,81.67,57428.0,79.4892,79.5281,79.4794,79.5184,57428.0
2024-11-25 13:20:00,81.66,81.68,81.64,81.67,227395.0,79.5086,79.5281,79.4892,79.5184,227395.0
2024-11-25 13:30:00,81.67,81.7,81.67,81.69,640920.0,79.5184,79.5476,79.5184,79.5378,640920.0
2024-11-25 13:40:00,81.69,81.71,81.68,81.7,487671.0,79.5378,79.5573,79.5281,79.5476,487671.0
2024-11-25 13:50:00,81.7,81.74,81.7,81.73,472735.0,79.5476,79.5865,79.5476,79.5768,472735.0
2024-11-25 14:00:00,81.73,81.73,81.7,81.73,105352.0,79.5768,79.5768,79.5476,79.5768,105352.0
2024-11-25 14:10:00,81.73,81.73,81.7,81.71,53863.0,79.5768,79.5768,79.5476,79.5573,53863.0
2024-11-25 14:20:00,81.72,81.75,81.71,81.75,68100.0,79.5671,79.5963,79.5573,79.5963,68100.0
2024-11-25 14:30:00,81.75,81.75,81.72,81.72,52703.0,79.5963,79.5963,79.5671,79.5671,52703.0
2024-11-25 14:40:00,81.73,81.74,81.71,81.72,48097.0,79.5768,79.5865,79.5573,79.5671,48097.0
2024-11-25 14:50:00,81.72,81.74,81.69,81.73,218566.0,79.5671,79.5865,79.5378,79.5768,218566.0
2024-11-25 15:00:00,81.73,81.74,81.69,81.7,76834.0,79.5768,79.5865,79.5378,79.5476,76834.0
2024-11-25 15:10:00,81.69,81.71,81.68,81.7,282922.0,79.5378,79.5573,79.5281,79.5476,282922.0
2024-11-25 15:20:00,81.7,81.7,81.68,81.7,211291.0,79.5476,79.5476,79.5281,79.5476,211291.0
2024-11-25 15:30:00,81.7,81.71,81.67,81.68,178337.0,79.5476,79.5573,79.5184,79.5281,178337.0
2024-11-25 15:40:00,81.69,81.71,81.68,81.69,198982.0,79.5378,79.5573,79.5281,79.5378,198982.0
2024-11-25 15:50:00,81.69,81.71,81.61,81.7,596899.0,79.5378,79.5573,79.4599,79.5476,596899.0
2024-11-26 09:30:00,81.59,81.62,81.5,81.59,822923.0,79.4405,79.4697,79.3528,79.4405,822923.0
2024-11-26 09:40:00,81.59,81.59,81.52,81.54,96115.0,79.4405,79.4405,79.3723,79.3918,96115.0
2024-11-26 09:50:00,81.53,81.56,81.51,81.54,45852.0,79.3821,79.4113,79.3626,79.3918,45852.0
2024-11-26 10:00:00,81.54,81.58,81.46,81.49,152601.0,79.3918,79.4307,79.3139,79.3431,152601.0
2024-11-26 10:10:00,81.49,81.5,81.47,81.48,388199.0,79.3431,79.3528,79.3236,79.3334,388199.0
2024-11-26 10:20:00,81.48,81.48,81.42,81.42,408624.0,79.3334,79.3334,79.275,79.275,408624.0
2024-11-26 10:30:00,81.42,81.43,81.4,81.42,85414.0,79.275,79.2847,79.2555,79.275,85414.0
2024-11-26 10:40:00,81.42,81.45,81.41,81.43,124755.0,79.275,79.3042,79.2652,79.2847,124755.0
2024-11-26 10:50:00,81.43,81.46,81.41,81.45,59079.0,79.2847,79.3139,79.2652,79.3042,59079.0
2024-11-26 11:00:00,81.45,81.46,81.43,81.44,310516.0,79.3042,79.3139,79.2847,79.2944,310516.0
2024-11-26 11:10:00,81.44,81.45,81.41,81.42,57795.0,79.2944,79.3042,79.2652,79.275,57795.0
2024-11-26 11:20:00,81.41,81.43,81.39,81.41,162506.0,79.2652,79.2847,79.2457,79.2652,162506.0
2024-11-26 11:30:00,81.41,81.45,81.41,81.45,636806.0,79.2652,79.3042,79.2652,79.3042,636806.0
2024-11-26 11:40:00,81.45,81.45,81.41,81.41,140483.0,79.3042,79.3042,79.2652,79.2652,140483.0
2024-11-26 11:50:00,81.42,81.44,81.41,81.43,43085.0,79.275,79.2944,79.2652,79.2847,43085.0
2024-11-26 12:00:00,81.43,81.43,81.41,81.42,33639.0,79.2847,79.2847,79.2652,79.275,33639.0
2024-11-26 12:10:00,81.42,81.48,81.42,81.48,150040.0,79.275,79.3334,79.275,79.3334,150040.0
2024-11-26 12:20:00,81.48,81.49,81.45,81.48,62936.0,79.3334,79.3431,79.3042,79.3334,62936.0
2024-11-26 12:30:00,81.48,81.51,81.48,81.51,176754.0,79.3334,79.3626,79.3334,79.3626,176754.0
2024-11-26 12:40:00,81.51,81.51,81.48,81.48,73835.0,79.3626,79.3626,79.3334,79.3334,73835.0
2024-11-26 12:50:00,81.48,81.49,81.47,81.47,66713.0,79.3334,79.3431,79.3236,79.3236,66713.0
2024-11-26 13:00:00,81.48,81.51,81.45,81.45,97853.0,79.3334,79.3626,79.3042,79.3042,97853.0
2024-11-26 13:10:00,81.45,81.46,81.44,81.45,85362.0,79.3042,79.3139,79.2944,79.3042,85362.0
2024-11-26 13:20:00,81.45,81.47,81.44,81.45,73896.0,79.3042,79.3236,79.2944,79.3042,73896.0
2024-11-26 13:30:00,81.45,81.5,81.44,81.48,274909.0,79.3042,79.3528,79.2944,79.3334,274909.0
2024-11-26 13:40:00,81.48,81.5,81.47,81.48,120137.0,79.3334,79.3528,79.3236,79.3334,120137.0
2024-11-26 13:50:00,81.48,81.48,81.45,81.46,133607.0,79.3334,79.3334,79.3042,79.3139,133607.0
2024-11-26 14:00:00,81.47,81.53,81.46,81.47,51905.0,79.3236,79.3821,79.3139,79.3236,51905.0
2024-11-26 14:10:00,81.46,81.49,81.45,81.46,32304.0,79.3139,79.3431,79.3042,79.3139,32304.0
2024-11-26 14:20:00,81.47,81.48,81.46,81.48,50151.0,79.3236,79.3334,79.3139,79.3334,50151.0
2024-11-26 14:30:00,81.48,81.51,81.46,81.51,128477.0,79.3334,79.3626,79.3139,79.3626,128477.0
2024-11-26 14:40:00,81.49,81.52,81.48,81.51,960399.0,79.3431,79.3723,79.3334,79.3626,960399.0
2024-11-26 14:50:00,81.52,81.54,81.5,81.53,222235.0,79.3723,79.3918,79.3528,79.3821,222235.0
2024-11-26 15:00:00,81.52,81.53,81.5,81.52,146059.0,79.3723,79.3821,79.3528,79.3723,146059.0
2024-11-26 15:10:00,81.53,81.53,81.51,81.52,441152.0,79.3821,79.3821,79.3626,79.3723,441152.0
2024-11-26 15:20:00,81.52,81.53,81.49,81.51,177938.0,79.3723,79.3821,79.3431,79.3626,177938.0
2024-11-26 15:30:00,81.51,81.54,81.5,81.51,181654.0,79.3626,79.3918,79.3528,79.3626,181654.0
2024-11-26 15:40:00,81.52,81.56,81.51,81.56,96207.0,79.3723,79.4113,79.3626,79.4113,96207.0
2024-11-26 15:50:00,81.56,81.59,81.53,81.58,281144.0,79.4113,79.4405,79.3821,79.4307,281144.0
2024-11-27 09:30:00,81.82,81.82,81.72,81.72,252984.0,79.6644,79.6644,79.5671,79.5671,252984.0
2024-11-27 09:40:00,81.73,81.76,81.73,81.76,419140.0,79.5768,79.606,79.5768,79.606,419140.0
2024-11-27 09:50:00,81.76,81.82,81.7,81.73,270385.0,79.606,79.6644,79.5476,79.5768,270385.0
2024-11-27 10:00:00,81.74,81.75,81.64,81.67,103527.0,79.5865,79.5963,79.4892,79.5184,103527.0
2024-11-27 10:10:00,81.67,81.68,81.61,81.64,41826.0,79.5184,79.5281,79.4599,79.4892,41826.0
2024-11-27 10:20:00,81.64,81.69,81.64,81.67,64340.0,79.4892,79.5378,79.4892,79.5184,64340.0
2024-11-27 10:30:00,81.68,81.69,81.65,81.67,274476.0,79.5281,79.5378,79.4989,79.5184,274476.0
2024-11-27 10:40:00,81.69,81.72,81.68,81.71,45227.0,79.5378,79.5671,79.5281,79.5573,45227.0
2024-11-27 10:50:00,81.71,81.74,81.7,81.72,104247.0,79.5573,79.5865,79.5476,79.5671,104247.0
2024-11-27 11:00:00,81.73,81.73,81.69,81.69,40978.0,79.5768,79.5768,79.5378,79.5378,40978.0
2024-11-27 11:10:00,81.7,81.7,81.67,81.67,65546.0,79.5476,79.5476,79.5184,79.5184,65546.0
2024-11-27 11:20:00,81.68,81.7,81.66,81.66,31807.0,79.5281,79.5476,79.5086,79.5086,31807.0
2024-11-27 11:30:00,81.66,81.79,81.66,81.78,149311.0,79.5086,79.6352,79.5086,79.6255,149311.0
2024-11-27 11:40:00,81.78,81.81,81.78,81.79,68401.0,79.6255,79.6547,79.6255,79.6352,68401.0
2024-11-27 11:50:00,81.8,81.81,81.73,81.76,47810.0,79.6449,79.6547,79.5768,79.606,47810.0
2024-11-27 12:00:00,81.77,81.78,81.72,81.77,134291.0,79.6157,79.6255,79.5671,79.6157,134291.0
2024-11-27 12:10:00,81.77,81.8,81.77,81.79,201884.0,79.6157,79.6449,79.6157,79.6352,201884.0
2024-11-27 12:20:00,81.79,81.82,81.78,81.78,117042.0,79.6352,79.6644,79.6255,79.6255,117042.0
2024-11-27 12:30:00,81.79,81.81,81.77,81.8,100883.0,79.6352,79.6547,79.6157,79.6449,100883.0
2024-11-27 12:40:00,81.79,81.82,81.79,81.8,222802.0,79.6352,79.6644,79.6352,79.6449,222802.0
2024-11-27 12:50:00,81.8,81.82,81.79,81.81,52996.0,79.6449,79.6644,79.6352,79.6547,52996.0
2024-11-27 13:00:00,81.81,81.84,81.8,81.84,22433.0,79.6547,79.6839,79.6449,79.6839,22433.0
2024-11-27 13:10:00,81.83,81.84,81.82,81.84,38989.0,79.6742,79.6839,79.6644,79.6839,38989.0
2024-11-27 13:20:00,81.84,81.86,81.83,81.84,34205.0,79.6839,79.7034,79.6742,79.6839,34205.0
2024-11-27 13:30:00,81.84,81.85,81.83,81.84,82276.0,79.6839,79.6936,79.6742,79.6839,82276.0
2024-11-27 13:40:00,81.84,81.84,81.81,81.82,345743.0,79.6839,79.6839,79.6547,79.6644,345743.0
2024-11-27 13:50:00,81.82,81.85,81.82,81.84,86269.0,79.6644,79.6936,79.6644,79.6839,86269.0
2024-11-27 14:00:00,81.84,81.87,81.84,81.86,129559.0,79.6839,79.7131,79.6839,79.7034,129559.0
2024-11-27 14:10:00,81.87,81.88,81.85,81.86,29982.0,79.7131,79.7228,79.6936,79.7034,29982.0
2024-11-27 14:20:00,81.86,81.86,81.83,81.84,41848.0,79.7034,79.7034,79.6742,79.6839,41848.0
2024-11-27 14:30:00,81.84,81.84,81.81,81.81,27911.0,79.6839,79.6839,79.6547,79.6547,27911.0
2024-11-27 14:40:00,81.81,81.85,81.81,81.83,78844.0,79.6547,79.6936,79.6547,79.6742,78844.0
2024-11-27 14:50:00,81.82,81.84,81.81,81.83,76891.0,79.6644,79.6839,79.6547,79.6742,76891.0
2024-11-27 15:00:00,81.83,81.83,81.78,81.81,76546.0,79.6742,79.6742,79.6255,79.6547,76546.0
2024-11-27 15:10:00,81.82,81.83,81.79,81.8,61634.0,79.6644,79.6742,79.6352,79.6449,61634.0
2024-11-27 15:20:00,81.79,81.8,81.77,81.79,37310.0,79.6352,79.6449,79.6157,79.6352,37310.0
2024-11-27 15:30:00,81.79,81.79,81.77,81.79,81784.0,79.6352,79.6352,79.6157,79.6352,81784.0
2024-11-27 15:40:00,81.78,81.79,81.74,81.77,28955.0,79.6255,79.6352,79.5865,79.6157,28955.0
2024-11-27 15:50:00,81.77,81.81,81.76,81.81,104934.0,79.6157,79.6547,79.606,79.6547,104934.0
2024-11-29 09:30:00,82.17,82.19,82.03,82.12,387676.0,80.0052,80.0247,79.8689,79.9565,387676.0
2024-11-29 09:40:00,82.13,82.16,82.12,82.16,91109.0,79.9662,79.9955,79.9565,79.9955,91109.0
2024-11-29 09:50:00,82.16,82.17,82.14,82.15,116413.0,79.9955,80.0052,79.976,79.9857,116413.0
2024-11-29 10:00:00,82.15,82.17,82.13,82.14,99047.0,79.9857,80.0052,79.9662,79.976,99047.0
2024-11-29 10:10:00,82.14,82.15,82.12,82.12,61467.0,79.976,79.9857,79.9565,79.9565,61467.0
2024-11-29 10:20:00,82.12,82.13,82.08,82.08,40539.0,79.9565,79.9662,79.9176,79.9176,40539.0
2024-11-29 10:30:00,82.08,82.11,82.08,82.11,49400.0,79.9176,79.9468,79.9176,79.9468,49400.0
2024-11-29 10:40:00,82.11,82.13,82.09,82.09,56752.0,79.9468,79.9662,79.9273,79.9273,56752.0
2024-11-29 10:50:00,82.1,82.13,82.08,82.13,38460.0,79.937,79.9662,79.9176,79.9662,38460.0
2024-11-29 11:00:00,82.13,82.14,82.1,82.11,90867.0,79.9662,79.976,79.937,79.9468,90867.0
2024-11-29 11:10:00,82.11,82.13,82.09,82.12,113975.0,79.9468,79.9662,79.9273,79.9565,113975.0
2024-11-29 11:20:00,82.12,82.13,82.09,82.09,151565.0,79.9565,79.9662,79.9273,79.9273,151565.0
2024-11-29 11:30:00,82.09,82.14,82.09,82.14,130769.0,79.9273,79.976,79.9273,79.976,130769.0
2024-11-29 11:40:00,82.14,82.15,82.12,82.13,405470.0,79.976,79.9857,79.9565,79.9662,405470.0
2024-11-29 11:50:00,82.12,82.13,82.09,82.09,173271.0,79.9565,79.9662,79.9273,79.9273,173271.0
2024-11-29 12:00:00,82.09,82.12,82.09,82.12,194066.0,79.9273,79.9565,79.9273,79.9565,194066.0
2024-11-29 12:10:00,82.12,82.12,82.09,82.11,337867.0,79.9565,79.9565,79.9273,79.9468,337867.0
2024-11-29 12:20:00,82.11,82.12,82.08,82.09,333712.0,79.9468,79.9565,79.9176,79.9273,333712.0
2024-11-29 12:30:00,82.09,82.13,82.09,82.13,82186.0,79.9273,79.9662,79.9273,79.9662,82186.0
2024-11-29 12:40:00,82.13,82.17,82.12,82.17,103526.0,79.9662,80.0052,79.9565,80.0052,103526.0
2024-11-29 12:50:00,82.17,82.18,82.13,82.17,255166.0,80.0052,80.0149,79.9662,80.0052,255166.0
2024-12-02 09:30:00,82.17,82.17,81.55,81.68,132553.0,80.2974,80.2974,79.6915,79.8185,132553.0
2024-12-02 09:40:00,81.68,81.72,81.67,81.72,105737.0,79.8185,79.8576,79.8088,79.8576,105737.0
2024-12-02 09:50:00,81.72,81.73,81.69,81.71,1008048.0,79.8576,79.8674,79.8283,79.8478,1008048.0
2024-12-02 10:00:00,81.72,81.75,81.66,81.7,123962.0,79.8576,79.8869,79.799,79.8381,123962.0
2024-12-02 10:10:00,81.7,81.74,81.69,81.73,109494.0,79.8381,79.8772,79.8283,79.8674,109494.0
2024-12-02 10:20:00,81.74,81.77,81.73,81.75,218068.0,79.8772,79.9065,79.8674,79.8869,218068.0
2024-12-02 10:30:00,81.75,81.77,81.73,81.75,147564.0,79.8869,79.9065,79.8674,79.8869,147564.0
2024-12-02 10:40:00,81.75,81.78,81.72,81.75,251749.0,79.8869,79.9163,79.8576,79.8869,251749.0
2024-12-02 10:50:00,81.75,81.82,81.75,81.8,84761.0,79.8869,79.9553,79.8869,79.9358,84761.0
2024-12-02 11:00:00,81.8,81.81,81.79,81.8,71238.0,79.9358,79.9456,79.926,79.9358,71238.0
2024-12-02 11:10:00,81.8,81.91,81.79,81.91,150187.0,79.9358,80.0433,79.926,80.0433,150187.0
2024-12-02 11:20:00,81.91,81.96,81.9,81.95,144123.0,80.0433,80.0922,80.0335,80.0824,144123.0
2024-12-02 11:30:00,81.95,81.98,81.93,81.95,90114.0,80.0824,80.1117,80.0628,80.0824,90114.0
2024-12-02 11:40:00,81.95,81.97,81.92,81.95,701877.0,80.0824,80.1019,80.0531,80.0824,701877.0
2024-12-02 11:50:00,81.95,81.97,81.93,81.95,89036.0,80.0824,80.1019,80.0628,80.0824,89036.0
2024-12-02 12:00:00,81.95,81.96,81.92,81.92,57041.0,80.0824,80.0922,80.0531,80.0531,57041.0
2024-12-02 12:10:00,81.93,81.94,81.9,81.92,107746.0,80.0628,80.0726,80.0335,80.0531,107746.0
2024-12-02 12:20:00,81.92,81.93,81.9,81.92,56829.0,80.0531,80.0628,80.0335,80.0531,56829.0
2024-12-02 12:30:00,81.92,81.93,81.87,81.89,95379.0,80.0531,80.0628,80.0042,80.0237,95379.0
2024-12-02 12:40:00,81.89,81.9,81.87,81.88,62654.0,80.0237,80.0335,80.0042,80.014,62654.0
2024-12-02 12:50:00,81.88,81.89,81.87,81.88,26651.0,80.014,80.0237,80.0042,80.014,26651.0
2024-12-02 13:00:00,81.88,81.9,81.85,81.86,113391.0,80.014,80.0335,79.9847,79.9944,113391.0
2024-12-02 13:10:00,81.86,81.88,81.85,81.86,45784.0,79.9944,80.014,79.9847,79.9944,45784.0
2024-12-02 13:20:00,81.86,81.9,81.85,81.88,70198.0,79.9944,80.0335,79.9847,80.014,70198.0
2024-12-02 13:30:00,81.88,81.91,81.87,81.91,32410.0,80.014,80.0433,80.0042,80.0433,32410.0
2024-12-02 13:40:00,81.9,81.91,81.9,81.91,225814.0,80.0335,80.0433,80.0335,80.0433,225814.0
2024-12-02 13:50:00,81.91,81.91,81.89,81.9,61242.0,80.0433,80.0433,80.0237,80.0335,61242.0
2024-12-02 14:00:00,81.9,81.9,81.87,81.88,57783.0,80.0335,80.0335,80.0042,80.014,57783.0
2024-12-02 14:10:00,81.88,81.9,81.87,81.89,152518.0,80.014,80.0335,80.0042,80.0237,152518.0
2024-12-02 14:20:00,81.89,81.91,81.88,81.91,60440.0,80.0237,80.0433,80.014,80.0433,60440.0
2024-12-02 14:30:00,81.91,81.91,81.88,81.89,60890.0,80.0433,80.0433,80.014,80.0237,60890.0
2024-12-02 14:40:00,81.88,81.92,81.88,81.91,34604.0,80.014,80.0531,80.014,80.0433,34604.0
2024-12-02 14:50:00,81.91,81.91,81.88,81.9,60508.0,80.0433,80.0433,80.014,80.0335,60508.0
2024-12-02 15:00:00,81.89,81.9,81.88,81.89,77019.0,80.0237,80.0335,80.014,80.0237,77019.0
2024-12-02 15:10:00,81.89,81.95,81.87,81.94,205523.0,80.0237,80.0824,80.0042,80.0726,205523.0
2024-12-02 15:20:00,81.94,81.96,81.92,81.93,750945.0,80.0726,80.0922,80.0531,80.0628,750945.0
2024-12-02 15:30:00,81.94,81.95,81.93,81.94,72381.0,80.0726,80.0824,80.0628,80.0726,72381.0
2024-12-02 15:40:00,81.94,81.95,81.92,81.95,168304.0,80.0726,80.0824,80.0531,80.0824,168304.0
2024-12-02 15:50:00,81.94,81.97,81.91,81.93,477692.0,80.0726,80.1019,80.0433,80.0628,477692.0
2024-12-03 09:30:00,82.03,82.1,82.0,82.06,62685.0,80.1606,80.229,80.1312,80.1899,62685.0
2024-12-03 09:40:00,82.06,82.08,82.03,82.06,59195.0,80.1899,80.2094,80.1606,80.1899,59195.0
2024-12-03 09:50:00,82.06,82.08,82.03,82.05,52098.0,80.1899,80.2094,80.1606,80.1801,52098.0
2024-12-03 10:00:00,82.05,82.06,81.97,82.01,114334.0,80.1801,80.1899,80.1019,80.141,114334.0
2024-12-03 10:10:00,82.01,82.04,82.0,82.01,252618.0,80.141,80.1703,80.1312,80.141,252618.0
2024-12-03 10:20:00,82.0,82.03,81.98,82.0,78957.0,80.1312,80.1606,80.1117,80.1312,78957.0
2024-12-03 10:30:00,82.0,82.01,81.95,81.97,224263.0,80.1312,80.141,80.0824,80.1019,224263.0
2024-12-03 10:40:00,81.97,81.97,81.91,81.92,80075.0,80.1019,80.1019,80.0433,80.0531,80075.0
2024-12-03 10:50:00,81.92,81.93,81.89,81.9,139783.0,80.0531,80.0628,80.0237,80.0335,139783.0
2024-12-03 11:00:00,81.91,81.92,81.85,81.87,125842.0,80.0433,80.0531,79.9847,80.0042,125842.0
2024-12-03 11:10:00,81.87,81.87,81.83,81.84,163202.0,80.0042,80.0042,79.9651,79.9749,163202.0
2024-12-03 11:20:00,81.84,81.86,81.83,81.85,113685.0,79.9749,79.9944,79.9651,79.9847,113685.0
2024-12-03 11:30:00,81.85,81.87,81.84,81.84,109096.0,79.9847,80.0042,79.9749,79.9749,109096.0
2024-12-03 11:40:00,81.84,81.92,81.83,81.89,162509.0,79.9749,80.0531,79.9651,80.0237,162509.0
2024-12-03 11:50:00,81.89,81.91,81.88,81.89,28426.0,80.0237,80.0433,80.014,80.0237,28426.0
2024-12-03 12:00:00,81.9,81.91,81.85,81.87,129412.0,80.0335,80.0433,79.9847,80.0042,129412.0
2024-12-03 12:10:00,81.86,81.89,81.83,81.84,109905.0,79.9944,80.0237,79.9651,79.9749,109905.0
2024-12-03 12:20:00,81.84,81.89,81.83,81.87,176547.0,79.9749,80.0237,79.9651,80.0042,176547.0
2024-12-03 12:30:00,81.88,81.9,81.85,81.89,47304.0,80.014,80.0335,79.9847,80.0237,47304.0
2024-12-03 12:40:00,81.89,81.89,81.86,81.87,47597.0,80.0237,80.0237,79.9944,80.0042,47597.0
2024-12-03 12:50:00,81.88,81.92,81.87,81.91,89478.0,80.014,80.0531,80.0042,80.0433,89478.0
2024-12-03 13:00:00,81.91,81.94,81.9,81.92,113411.0,80.0433,80.0726,80.0335,80.0531,113411.0
2024-12-03 13:10:00,81.92,81.94,81.91,81.93,67859.0,80.0531,80.0726,80.0433,80.0628,67859.0
2024-12-03 13:20:00,81.94,81.97,81.93,81.96,59857.0,80.0726,80.1019,80.0628,80.0922,59857.0
2024-12-03 13:30:00,81.96,81.98,81.93,81.94,169250.0,80.0922,80.1117,80.0628,80.0726,169250.0
2024-12-03 13:40:00,81.94,81.96,81.92,81.95,49104.0,80.0726,80.0922,80.0531,80.0824,49104.0
2024-12-03 13:50:00,81.95,81.96,81.93,81.94,63429.0,80.0824,80.0922,80.0628,80.0726,63429.0
2024-12-03 14:00:00,81.94,81.95,81.92,81.93,40355.0,80.0726,80.0824,80.0531,80.0628,40355.0
2024-12-03 14:10:00,81.94,81.94,81.91,81.92,366910.0,80.0726,80.0726,80.0433,80.0531,366910.0
2024-12-03 14:20:00,81.92,81.93,81.88,81.89,55502.0,80.0531,80.0628,80.014,80.0237,55502.0
2024-12-03 14:30:00,81.89,81.91,81.86,81.88,52416.0,80.0237,80.0433,79.9944,80.014,52416.0
2024-12-03 14:40:00,81.88,81.89,81.86,81.88,381519.0,80.014,80.0237,79.9944,80.014,381519.0
2024-12-03 14:50:00,81.87,81.87,81.81,81.84,51271.0,80.0042,80.0042,79.9456,79.9749,51271.0
2024-12-03 15:00:00,81.84,81.84,81.83,81.84,75638.0,79.9749,79.9749,79.9651,79.9749,75638.0
2024-12-03 15:10:00,81.84,81.84,81.82,81.83,911821.0,79.9749,79.9749,79.9553,79.9651,911821.0
2024-12-03 15:20:00,81.83,81.83,81.8,81.81,79506.0,79.9651,79.9651,79.9358,79.9456,79506.0
2024-12-03 15:30:00,81.81,81.81,81.79,81.8,119892.0,79.9456,79.9456,79.926,79.9358,119892.0
2024-12-03 15:40:00,81.79,81.8,81.76,81.77,713560.0,79.926,79.9358,79.8967,79.9065,713560.0
2024-12-03 15:50:00,81.77,81.78,81.75,81.77,662530.0,79.9065,79.9163,79.8869,79.9065,662530.0
2024-12-04 09:30:00,81.77,81.77,81.62,81.71,346706.0,79.9065,79.9065,79.7599,79.8478,346706.0
2024-12-04 09:40:00,81.7,81.73,81.67,81.71,21910.0,79.8381,79.8674,79.8088,79.8478,21910.0
2024-12-04 09:50:00,81.72,81.74,81.7,81.71,61027.0,79.8576,79.8772,79.8381,79.8478,61027.0
2024-12-04 10:00:00,81.71,81.85,81.71,81.79,234133.0,79.8478,79.9847,79.8478,79.926,234133.0
2024-12-04 10:10:00,81.79,81.84,81.79,81.83,32812.0,79.926,79.9749,79.926,79.9651,32812.0
2024-12-04 10:20:00,81.84,81.91,81.83,81.87,69147.0,79.9749,80.0433,79.9651,80.0042,69147.0
2024-12-04 10:30:00,81.87,81.88,81.81,81.87,249809.0,80.0042,80.014,79.9456,80.0042,249809.0
2024-12-04 10:40:00,81.87,81.9,81.85,81.89,139967.0,80.0042,80.0335,79.9847,80.0237,139967.0
2024-12-04 10:50:00,81.89,81.92,81.88,81.91,47084.0,80.0237,80.0531,80.014,80.0433,47084.0
2024-12-04 11:00:00,81.92,81.94,81.88,81.93,43389.0,80.0531,80.0726,80.014,80.0628,43389.0
2024-12-04 11:10:00,81.94,81.99,81.93,81.98,44881.0,80.0726,80.1215,80.0628,80.1117,44881.0
2024-12-04 11:20:00,81.98,82.01,81.97,81.99,55570.0,80.1117,80.141,80.1019,80.1215,55570.0
2024-12-04 11:30:00,82.0,82.02,81.98,81.98,13271.0,80.1312,80.1508,80.1117,80.1117,13271.0
2024-12-04 11:40:00,81.98,82.0,81.97,82.0,125761.0,80.1117,80.1312,80.1019,80.1312,125761.0
2024-12-04 11:50:00,82.0,82.02,81.99,82.01,38519.0,80.1312,80.1508,80.1215,80.141,38519.0
2024-12-04 12:00:00,82.01,82.02,81.99,82.02,46931.0,80.141,80.1508,80.1215,80.1508,46931.0
2024-12-04 12:10:00,82.02,82.03,82.01,82.02,58409.0,80.1508,80.1606,80.141,80.1508,58409.0
2024-12-04 12:20:00,82.02,82.04,81.98,81.99,135567.0,80.1508,80.1703,80.1117,80.1215,135567.0
2024-12-04 12:30:00,81.99,82.0,81.97,81.97,62510.0,80.1215,80.1312,80.1019,80.1019,62510.0
2024-12-04 12:40:00,81.97,82.02,81.96,82.02,72481.0,80.1019,80.1508,80.0922,80.1508,72481.0
2024-12-04 12:50:00,82.02,82.04,82.01,82.04,76742.0,80.1508,80.1703,80.141,80.1703,76742.0
2024-12-04 13:00:00,82.04,82.04,82.01,82.04,29108.0,80.1703,80.1703,80.141,80.1703,29108.0
2024-12-04 13:10:00,82.04,82.06,82.03,82.06,76680.0,80.1703,80.1899,80.1606,80.1899,76680.0
2024-12-04 13:20:00,82.05,82.06,82.02,82.03,25892.0,80.1801,80.1899,80.1508,80.1606,25892.0
2024-12-04 13:30:00,82.03,82.04,82.01,82.04,97622.0,80.1606,80.1703,80.141,80.1703,97622.0
2024-12-04 13:40:00,82.03,82.05,82.03,82.05,49048.0,80.1606,80.1801,80.1606,80.1801,49048.0
2024-12-04 13:50:00,82.05,82.06,81.99,81.99,173594.0,80.1801,80.1899,80.1215,80.1215,173594.0
2024-12-04 14:00:00,81.98,82.04,81.98,82.03,162207.0,80.1117,80.1703,80.1117,80.1606,162207.0
2024-12-04 14:10:00,82.04,82.08,82.03,82.06,56061.0,80.1703,80.2094,80.1606,80.1899,56061.0
2024-12-04 14:20:00,82.05,82.07,82.04,82.06,82320.0,80.1801,80.1996,80.1703,80.1899,82320.0
2024-12-04 14:30:00,82.06,82.11,82.06,82.08,69227.0,80.1899,80.2387,80.1899,80.2094,69227.0
2024-12-04 14:40:00,82.08,82.09,82.07,82.08,78827.0,80.2094,80.2192,80.1996,80.2094,78827.0
2024-12-04 14:50:00,82.08,82.09,82.07,82.07,208180.0,80.2094,80.2192,80.1996,80.1996,208180.0
2024-12-04 15:00:00,82.08,82.08,82.04,82.06,65838.0,80.2094,80.2094,80.1703,80.1899,65838.0
2024-12-04 15:10:00,82.06,82.06,82.02,82.02,413822.0,80.1899,80.1899,80.1508,80.1508,413822.0
2024-12-04 15:20:00,82.03,82.03,82.01,82.02,98042.0,80.1606,80.1606,80.141,80.1508,98042.0
2024-12-04 15:30:00,82.02,82.03,82.01,82.03,42054.0,80.1508,80.1606,80.141,80.1606,42054.0
2024-12-04 15:40:00,82.03,82.04,82.01,82.02,76624.0,80.1606,80.1703,80.141,80.1508,76624.0
2024-12-04 15:50:00,82.02,82.05,82.01,82.03,479144.0,80.1508,80.1801,80.141,80.1606,479144.0
2024-12-05 09:30:00,81.96,81.96,81.85,81.9,91103.0,80.0922,80.0922,79.9847,80.0335,91103.0
2024-12-05 09:40:00,81.9,81.94,81.89,81.92,119827.0,80.0335,80.0726,80.0237,80.0531,119827.0
2024-12-05 09:50:00,81.92,81.93,81.9,81.91,29103.0,80.0531,80.0628,80.0335,80.0433,29103.0
2024-12-05 10:00:00,81.9,81.98,81.89,81.96,92975.0,80.0335,80.1117,80.0237,80.0922,92975.0
2024-12-05 10:10:00,81.96,81.96,81.92,81.96,27076.0,80.0922,80.0922,80.0531,80.0922,27076.0
2024-12-05 10:20:00,81.95,81.95,81.91,81.92,76822.0,80.0824,80.0824,80.0433,80.0531,76822.0
2024-12-05 10:30:00,81.92,81.93,81.9,81.91,91089.0,80.0531,80.0628,80.0335,80.0433,91089.0
2024-12-05 10:40:00,81.92,81.94,81.89,81.92,432852.0,80.0531,80.0726,80.0237,80.0531,432852.0
2024-12-05 10:50:00,81.94,81.96,81.91,81.92,31985.0,80.0726,80.0922,80.0433,80.0531,31985.0
2024-12-05 11:00:00,81.92,81.96,81.91,81.92,13666.0,80.0531,80.0922,80.0433,80.0531,13666.0
2024-12-05 11:10:00,81.92,81.94,81.89,81.94,26739.0,80.0531,80.0726,80.0237,80.0726,26739.0
2024-12-05 11:20:00,81.94,81.98,81.93,81.97,28980.0,80.0726,80.1117,80.0628,80.1019,28980.0
2024-12-05 11:30:00,81.97,81.97,81.95,81.96,36784.0,80.1019,80.1019,80.0824,80.0922,36784.0
2024-12-05 11:40:00,81.97,81.97,81.93,81.95,30447.0,80.1019,80.1019,80.0628,80.0824,30447.0
2024-12-05 11:50:00,81.93,81.95,81.92,81.93,48464.0,80.0628,80.0824,80.0531,80.0628,48464.0
2024-12-05 12:00:00,81.92,81.99,81.92,81.99,32811.0,80.0531,80.1215,80.0531,80.1215,32811.0
2024-12-05 12:10:00,81.98,81.99,81.96,81.99,21644.0,80.1117,80.1215,80.0922,80.1215,21644.0
2024-12-05 12:20:00,81.98,82.04,81.98,82.03,61961.0,80.1117,80.1703,80.1117,80.1606,61961.0
2024-12-05 12:30:00,82.03,82.06,82.02,82.04,27399.0,80.1606,80.1899,80.1508,80.1703,27399.0
2024-12-05 12:40:00,82.03,82.05,82.02,82.04,18252.0,80.1606,80.1801,80.1508,80.1703,18252.0
2024-12-05 12:50:00,82.04,82.04,82.03,82.04,21455.0,80.1703,80.1703,80.1606,80.1703,21455.0
2024-12-05 13:00:00,82.03,82.04,82.0,82.01,31250.0,80.1606,80.1703,80.1312,80.141,31250.0
2024-12-05 13:10:00,82.0,82.03,82.0,82.0,70271.0,80.1312,80.1606,80.1312,80.1312,70271.0
2024-12-05 13:20:00,82.01,82.01,81.98,81.98,37511.0,80.141,80.141,80.1117,80.1117,37511.0
2024-12-05 13:30:00,81.98,82.0,81.97,82.0,29393.0,80.1117,80.1312,80.1019,80.1312,29393.0
2024-12-05 13:40:00,82.0,82.0,81.98,81.98,269740.0,80.1312,80.1312,80.1117,80.1117,269740.0
2024-12-05 13:50:00,81.98,82.01,81.98,82.01,44859.0,80.1117,80.141,80.1117,80.141,44859.0
2024-12-05 14:00:00,82.01,82.03,81.99,82.01,55279.0,80.141,80.1606,80.1215,80.141,55279.0
2024-12-05 14:10:00,82.01,82.01,82.0,82.01,41816.0,80.141,80.141,80.1312,80.141,41816.0
2024-12-05 14:20:00,82.01,82.03,82.0,82.02,100817.0,80.141,80.1606,80.1312,80.1508,100817.0
2024-12-05 14:30:00,82.02,82.04,82.01,82.04,91675.0,80.1508,80.1703,80.141,80.1703,91675.0
2024-12-05 14:40:00,82.04,82.05,82.03,82.04,25376.0,80.1703,80.1801,80.1606,80.1703,25376.0
2024-12-05 14:50:00,82.05,82.05,82.02,82.02,41705.0,80.1801,80.1801,80.1508,80.1508,41705.0
2024-12-05 15:00:00,82.03,82.03,82.01,82.02,130579.0,80.1606,80.1606,80.141,80.1508,130579.0
2024-12-05 15:10:00,82.02,82.04,82.01,82.04,53173.0,80.1508,80.1703,80.141,80.1703,53173.0
2024-12-05 15:20:00,82.03,82.05,82.03,82.05,392219.0,80.1606,80.1801,80.1606,80.1801,392219.0
2024-12-05 15:30:00,82.05,82.05,82.03,82.05,85170.0,80.1801,80.1801,80.1606,80.1801,85170.0
2024-12-05 15:40:00,82.04,82.05,82.01,82.02,64453.0,80.1703,80.1801,80.141,80.1508,64453.0
2024-12-05 15:50:00,82.03,82.03,82.0,82.01,127002.0,80.1606,80.1606,80.1312,80.141,127002.0
2024-12-06 09:30:00,82.31,82.34,82.26,82.27,44179.0,80.4342,80.4635,80.3853,80.3951,44179.0
2024-12-06 09:40:00,82.27,82.3,82.24,82.28,61491.0,80.3951,80.4244,80.3658,80.4049,61491.0
2024-12-06 09:50:00,82.27,82.3,82.24,82.27,56827.0,80.3951,80.4244,80.3658,80.3951,56827.0
2024-12-06 10:00:00,82.26,82.28,82.22,82.27,44449.0,80.3853,80.4049,80.3462,80.3951,44449.0
2024-12-06 10:10:00,82.27,82.29,82.21,82.21,301484.0,80.3951,80.4146,80.3365,80.3365,301484.0
2024-12-06 10:20:00,82.21,82.23,82.2,82.22,35951.0,80.3365,80.356,80.3267,80.3462,35951.0
2024-12-06 10:30:00,82.21,82.22,82.19,82.2,43532.0,80.3365,80.3462,80.3169,80.3267,43532.0
2024-12-06 10:40:00,82.19,82.2,82.13,82.17,53313.0,80.3169,80.3267,80.2583,80.2974,53313.0
2024-12-06 10:50:00,82.17,82.17,82.12,82.13,47827.0,80.2974,80.2974,80.2485,80.2583,47827.0
2024-12-06 11:00:00,82.13,82.14,82.09,82.1,31641.0,80.2583,80.2681,80.2192,80.229,31641.0
2024-12-06 11:10:00,82.1,82.13,82.09,82.12,54356.0,80.229,80.2583,80.2192,80.2485,54356.0
2024-12-06 11:20:00,82.12,82.16,82.11,82.15,268876.0,80.2485,80.2876,80.2387,80.2778,268876.0
2024-12-06 11:30:00,82.14,82.2,82.14,82.19,51813.0,80.2681,80.3267,80.2681,80.3169,51813.0
2024-12-06 11:40:00,82.2,82.22,82.17,82.2,44912.0,80.3267,80.3462,80.2974,80.3267,44912.0
2024-12-06 11:50:00,82.2,82.22,82.19,82.2,427386.0,80.3267,80.3462,80.3169,80.3267,427386.0
2024-12-06 12:00:00,82.2,82.21,82.16,82.2,23448.0,80.3267,80.3365,80.2876,80.3267,23448.0
2024-12-06 12:10:00,82.19,82.2,82.16,82.16,19528.0,80.3169,80.3267,80.2876,80.2876,19528.0
2024-12-06 12:20:00,82.16,82.19,82.15,82.17,29076.0,80.2876,80.3169,80.2778,80.2974,29076.0
2024-12-06 12:30:00,82.17,82.19,82.17,82.17,28984.0,80.2974,80.3169,80.2974,80.2974,28984.0
2024-12-06 12:40:00,82.17,82.19,82.15,82.19,58059.0,80.2974,80.3169,80.2778,80.3169,58059.0
2024-12-06 12:50:00,82.19,82.2,82.17,82.19,33343.0,80.3169,80.3267,80.2974,80.3169,33343.0
2024-12-06 13:00:00,82.18,82.18,82.14,82.15,46343.0,80.3071,80.3071,80.2681,80.2778,46343.0
2024-12-06 13:10:00,82.16,82.18,82.14,82.17,54486.0,80.2876,80.3071,80.2681,80.2974,54486.0
2024-12-06 13:20:00,82.17,82.22,82.17,82.21,38014.0,80.2974,80.3462,80.2974,80.3365,38014.0
2024-12-06 13:30:00,82.2,82.22,82.2,82.21,59770.0,80.3267,80.3462,80.3267,80.3365,59770.0
2024-12-06 13:40:00,82.2,82.22,82.2,82.2,30606.0,80.3267,80.3462,80.3267,80.3267,30606.0
2024-12-06 13:50:00,82.2,82.21,82.19,82.2,49573.0,80.3267,80.3365,80.3169,80.3267,49573.0
2024-12-06 14:00:00,82.2,82.21,82.18,82.19,85335.0,80.3267,80.3365,80.3071,80.3169,85335.0
2024-12-06 14:10:00,82.19,82.2,82.17,82.18,35466.0,80.3169,80.3267,80.2974,80.3071,35466.0
2024-12-06 14:20:00,82.18,82.2,82.17,82.2,30543.0,80.3071,80.3267,80.2974,80.3267,30543.0
2024-12-06 14:30:00,82.2,82.22,82.19,82.21,60140.0,80.3267,80.3462,80.3169,80.3365,60140.0
2024-12-06 14:40:00,82.2,82.22,82.2,82.2,301886.0,80.3267,80.3462,80.3267,80.3267,301886.0
2024-12-06 14:50:00,82.21,82.24,82.2,82.23,100174.0,80.3365,80.3658,80.3267,80.356,100174.0
2024-12-06 15:00:00,82.25,82.26,82.23,82.26,504865.0,80.3755,80.3853,80.356,80.3853,504865.0
2024-12-06 15:10:00,82.25,82.27,82.25,82.27,91962.0,80.3755,80.3951,80.3755,80.3951,91962.0
2024-12-06 15:20:00,82.27,82.27,82.23,82.24,126039.0,80.3951,80.3951,80.356,80.3658,126039.0
2024-12-06 15:30:00,82.23,82.25,82.23,82.25,91995.0,80.356,80.3755,80.356,80.3755,91995.0
2024-12-06 15:40:00,82.24,82.25,82.23,82.24,102114.0,80.3658,80.3755,80.356,80.3658,102114.0
2024-12-06 15:50:00,82.23,82.29,82.23,82.26,258902.0,80.356,80.4146,80.356,80.3853,258902.0
2024-12-09 09:30:00,82.17,82.2,82.14,82.15,92600.0,80.2974,80.3267,80.2681,80.2778,92600.0
2024-12-09 09:40:00,82.15,82.16,82.13,82.14,63850.0,80.2778,80.2876,80.2583,80.2681,63850.0
2024-12-09 09:50:00,82.15,82.17,82.14,82.16,40840.0,80.2778,80.2974,80.2681,80.2876,40840.0
2024-12-09 10:00:00,82.15,82.16,82.1,82.1,164543.0,80.2778,80.2876,80.229,80.229,164543.0
2024-12-09 10:10:00,82.11,82.12,82.07,82.1,44631.0,80.2387,80.2485,80.1996,80.229,44631.0
2024-12-09 10:20:00,82.11,82.11,82.08,82.09,30263.0,80.2387,80.2387,80.2094,80.2192,30263.0
2024-12-09 10:30:00,82.09,82.13,82.08,82.13,159283.0,80.2192,80.2583,80.2094,80.2583,159283.0
2024-12-09 10:40:00,82.13,82.14,82.09,82.09,252247.0,80.2583,80.2681,80.2192,80.2192,252247.0
2024-12-09 10:50:00,82.09,82.13,82.09,82.1,224161.0,80.2192,80.2583,80.2192,80.229,224161.0
2024-12-09 11:00:00,82.1,82.12,82.08,82.1,35574.0,80.229,80.2485,80.2094,80.229,35574.0
2024-12-09 11:10:00,82.1,82.12,82.09,82.12,54656.0,80.229,80.2485,80.2192,80.2485,54656.0
2024-12-09 11:20:00,82.11,82.13,82.1,82.13,207495.0,80.2387,80.2583,80.229,80.2583,207495.0
2024-12-09 11:30:00,82.13,82.13,82.09,82.09,49293.0,80.2583,80.2583,80.2192,80.2192,49293.0
2024-12-09 11:40:00,82.09,82.11,82.08,82.11,44992.0,80.2192,80.2387,80.2094,80.2387,44992.0
2024-12-09 11:50:00,82.1,82.11,82.08,82.08,32915.0,80.229,80.2387,80.2094,80.2094,32915.0
2024-12-09 12:00:00,82.09,82.09,82.06,82.08,59583.0,80.2192,80.2192,80.1899,80.2094,59583.0
2024-12-09 12:10:00,82.07,82.1,82.07,82.09,18717.0,80.1996,80.229,80.1996,80.2192,18717.0
2024-12-09 12:20:00,82.1,82.11,82.09,82.09,61160.0,80.229,80.2387,80.2192,80.2192,61160.0
2024-12-09 12:30:00,82.09,82.12,82.09,82.12,84095.0,80.2192,80.2485,80.2192,80.2485,84095.0
2024-12-09 12:40:00,82.11,82.12,82.1,82.11,41168.0,80.2387,80.2485,80.229,80.2387,41168.0
2024-12-09 12:50:00,82.11,82.12,82.09,82.09,39812.0,80.2387,80.2485,80.2192,80.2192,39812.0
2024-12-09 13:00:00,82.1,82.13,82.08,82.13,54248.0,80.229,80.2583,80.2094,80.2583,54248.0
2024-12-09 13:10:00,82.12,82.14,82.11,82.14,58646.0,80.2485,80.2681,80.2387,80.2681,58646.0
2024-12-09 13:20:00,82.13,82.16,82.13,82.16,107247.0,80.2583,80.2876,80.2583,80.2876,107247.0
2024-12-09 13:30:00,82.16,82.16,82.13,82.15,52806.0,80.2876,80.2876,80.2583,80.2778,52806.0
2024-12-09 13:40:00,82.14,82.16,82.12,82.16,84753.0,80.2681,80.2876,80.2485,80.2876,84753.0
2024-12-09 13:50:00,82.16,82.17,82.14,82.15,34025.0,80.2876,80.2974,80.2681,80.2778,34025.0
2024-12-09 14:00:00,82.14,82.15,82.09,82.09,168230.0,80.2681,80.2778,80.2192,80.2192,168230.0
2024-12-09 14:10:00,82.09,82.11,82.09,82.09,77827.0,80.2192,80.2387,80.2192,80.2192,77827.0
2024-12-09 14:20:00,82.09,82.1,82.08,82.09,61558.0,80.2192,80.229,80.2094,80.2192,61558.0
2024-12-09 14:30:00,82.09,82.11,82.08,82.11,90415.0,80.2192,80.2387,80.2094,80.2387,90415.0
2024-12-09 14:40:00,82.11,82.12,82.1,82.12,53677.0,80.2387,80.2485,80.229,80.2485,53677.0
2024-12-09 14:50:00,82.11,82.11,82.08,82.11,62685.0,80.2387,80.2387,80.2094,80.2387,62685.0
2024-12-09 15:00:00,82.11,82.12,82.09,82.11,158995.0,80.2387,80.2485,80.2192,80.2387,158995.0
2024-12-09 15:10:00,82.11,82.11,82.1,82.11,229037.0,80.2387,80.2387,80.229,80.2387,229037.0
2024-12-09 15:20:00,82.11,82.11,82.08,82.1,901598.0,80.2387,80.2387,80.2094,80.229,901598.0
2024-12-09 15:30:00,82.09,82.11,82.09,82.09,745252.0,80.2192,80.2387,80.2192,80.2192,745252.0
2024-12-09 15:40:00,82.09,82.1,82.09,82.09,161092.0,80.2192,80.229,80.2192,80.2192,161092.0
2024-12-09 15:50:00,82.09,82.1,82.08,82.09,501808.0,80.2192,80.229,80.2094,80.2192,501808.0
2024-12-10 09:30:00,82.0,82.04,81.95,81.98,98173.0,80.1312,80.1703,80.0824,80.1117,98173.0
2024-12-10 09:40:00,81.99,82.06,81.98,82.03,102340.0,80.1215,80.1899,80.1117,80.1606,102340.0
2024-12-10 09:50:00,82.02,82.06,82.01,82.05,95773.0,80.1508,80.1899,80.141,80.1801,95773.0
2024-12-10 10:00:00,82.05,82.06,82.02,82.03,91552.0,80.1801,80.1899,80.1508,80.1606,91552.0
2024-12-10 10:10:00,82.03,82.05,82.02,82.03,191863.0,80.1606,80.1801,80.1508,80.1606,191863.0
2024-12-10 10:20:00,82.03,82.03,81.98,81.98,124838.0,80.1606,80.1606,80.1117,80.1117,124838.0
2024-12-10 10:30:00,81.98,81.99,81.96,81.98,78535.0,80.1117,80.1215,80.0922,80.1117,78535.0
2024-12-10 10:40:00,81.97,81.98,81.95,81.98,99690.0,80.1019,80.1117,80.0824,80.1117,99690.0
2024-12-10 10:50:00,81.98,81.98,81.93,81.94,85429.0,80.1117,80.1117,80.0628,80.0726,85429.0
2024-12-10 11:00:00,81.95,81.98,81.94,81.98,122823.0,80.0824,80.1117,80.0726,80.1117,122823.0
2024-12-10 11:10:00,81.97,82.01,81.96,82.01,127370.0,80.1019,80.141,80.0922,80.141,127370.0
2024-12-10 11:20:00,82.01,82.03,81.99,81.99,184258.0,80.141,80.1606,80.1215,80.1215,184258.0
2024-12-10 11:30:00,82.0,82.01,81.96,81.97,34829.0,80.1312,80.141,80.0922,80.1019,34829.0
2024-12-10 11:40:00,81.96,81.99,81.96,81.97,24798.0,80.0922,80.1215,80.0922,80.1019,24798.0
2024-12-10 11:50:00,81.97,82.0,81.95,81.99,56707.0,80.1019,80.1312,80.0824,80.1215,56707.0
2024-12-10 12:00:00,81.99,82.01,81.96,82.0,71548.0,80.1215,80.141,80.0922,80.1312,71548.0
2024-12-10 12:10:00,82.0,82.01,81.98,82.0,42719.0,80.1312,80.141,80.1117,80.1312,42719.0
2024-12-10 12:20:00,81.99,82.0,81.98,81.99,31806.0,80.1215,80.1312,80.1117,80.1215,31806.0
2024-12-10 12:30:00,81.98,82.0,81.97,81.97,19956.0,80.1117,80.1312,80.1019,80.1019,19956.0
2024-12-10 12:40:00,81.97,81.99,81.96,81.97,43740.0,80.1019,80.1215,80.0922,80.1019,43740.0
2024-12-10 12:50:00,81.97,81.99,81.95,81.97,72670.0,80.1019,80.1215,80.0824,80.1019,72670.0
2024-12-10 13:00:00,81.97,82.0,81.97,82.0,60743.0,80.1019,80.1312,80.1019,80.1312,60743.0
2024-12-10 13:10:00,81.99,82.03,81.99,82.01,61565.0,80.1215,80.1606,80.1215,80.141,61565.0
2024-12-10 13:20:00,82.01,82.02,82.0,82.02,44015.0,80.141,80.1508,80.1312,80.1508,44015.0
2024-12-10 13:30:00,82.02,82.04,82.01,82.03,57800.0,80.1508,80.1703,80.141,80.1606,57800.0
2024-12-10 13:40:00,82.03,82.06,82.02,82.05,64726.0,80.1606,80.1899,80.1508,80.1801,64726.0
2024-12-10 13:50:00,82.05,82.05,82.03,82.03,14122.0,80.1801,80.1801,80.1606,80.1606,14122.0
2024-12-10 14:00:00,82.04,82.07,82.03,82.07,39233.0,80.1703,80.1996,80.1606,80.1996,39233.0
2024-12-10 14:10:00,82.06,82.08,82.05,82.08,26649.0,80.1899,80.2094,80.1801,80.2094,26649.0
2024-12-10 14:20:00,82.07,82.08,82.05,82.06,67328.0,80.1996,80.2094,80.1801,80.1899,67328.0
2024-12-10 14:30:00,82.05,82.06,82.03,82.04,49500.0,80.1801,80.1899,80.1606,80.1703,49500.0
2024-12-10 14:40:00,82.03,82.07,82.03,82.06,78620.0,80.1606,80.1996,80.1606,80.1899,78620.0
2024-12-10 14:50:00,82.06,82.07,82.04,82.07,107616.0,80.1899,80.1996,80.1703,80.1996,107616.0
2024-12-10 15:00:00,82.07,82.08,82.03,82.06,303334.0,80.1996,80.2094,80.1606,80.1899,303334.0
2024-12-10 15:10:00,82.06,82.07,82.04,82.06,66684.0,80.1899,80.1996,80.1703,80.1899,66684.0
2024-12-10 15:20:00,82.06,82.09,82.06,82.09,50568.0,80.1899,80.2192,80.1899,80.2192,50568.0
2024-12-10 15:30:00,82.09,82.1,82.07,82.09,78856.0,80.2192,80.229,80.1996,80.2192,78856.0
2024-12-10 15:40:00,82.09,82.1,82.04,82.06,374829.0,80.2192,80.229,80.1703,80.1899,374829.0
2024-12-10 15:50:00,82.06,82.07,82.02,82.05,210813.0,80.1899,80.1996,80.1508,80.1801,210813.0
2024-12-11 09:30:00,82.26,82.26,82.15,82.2,96848.0,80.3853,80.3853,80.2778,80.3267,96848.0
2024-12-11 09:40:00,82.2,82.24,82.19,82.22,613402.0,80.3267,80.3658,80.3169,80.3462,613402.0
2024-12-11 09:50:00,82.22,82.22,82.18,82.2,143490.0,80.3462,80.3462,80.3071,80.3267,143490.0
2024-12-11 10:00:00,82.2,82.2,82.13,82.16,468349.0,80.3267,80.3267,80.2583,80.2876,468349.0
2024-12-11 10:10:00,82.16,82.17,82.12,82.13,143079.0,80.2876,80.2974,80.2485,80.2583,143079.0
2024-12-11 10:20:00,82.13,82.15,82.08,82.09,88033.0,80.2583,80.2778,80.2094,80.2192,88033.0
2024-12-11 10:30:00,82.09,82.1,82.04,82.08,43801.0,80.2192,80.229,80.1703,80.2094,43801.0
2024-12-11 10:40:00,82.08,82.1,82.04,82.06,40574.0,80.2094,80.229,80.1703,80.1899,40574.0
2024-12-11 10:50:00,82.06,82.06,82.01,82.03,30720.0,80.1899,80.1899,80.141,80.1606,30720.0
2024-12-11 11:00:00,82.03,82.05,82.01,82.05,45922.0,80.1606,80.1801,80.141,80.1801,45922.0
2024-12-11 11:10:00,82.05,82.07,82.04,82.06,53192.0,80.1801,80.1996,80.1703,80.1899,53192.0
2024-12-11 11:20:00,82.07,82.08,82.06,82.08,121405.0,80.1996,80.2094,80.1899,80.2094,121405.0
2024-12-11 11:30:00,82.08,82.13,82.07,82.12,34606.0,80.2094,80.2583,80.1996,80.2485,34606.0
2024-12-11 11:40:00,82.12,82.15,82.11,82.14,43775.0,80.2485,80.2778,80.2387,80.2681,43775.0
2024-12-11 11:50:00,82.15,82.17,82.15,82.17,193341.0,80.2778,80.2974,80.2778,80.2974,193341.0
2024-12-11 12:00:00,82.17,82.17,82.14,82.15,72046.0,80.2974,80.2974,80.2681,80.2778,72046.0
2024-12-11 12:10:00,82.15,82.16,82.12,82.12,107542.0,80.2778,80.2876,80.2485,80.2485,107542.0
2024-12-11 12:20:00,82.12,82.12,82.1,82.11,421293.0,80.2485,80.2485,80.229,80.2387,421293.0
2024-12-11 12:30:00,82.11,82.12,82.1,82.11,120625.0,80.2387,80.2485,80.229,80.2387,120625.0
2024-12-11 12:40:00,82.11,82.11,82.09,82.11,45665.0,80.2387,80.2387,80.2192,80.2387,45665.0
2024-12-11 12:50:00,82.11,82.12,82.07,82.11,59663.0,80.2387,80.2485,80.1996,80.2387,59663.0
2024-12-11 13:00:00,82.11,82.17,82.1,82.12,172022.0,80.2387,80.2974,80.229,80.2485,172022.0
2024-12-11 13:10:00,82.12,82.14,82.11,82.11,114005.0,80.2485,80.2681,80.2387,80.2387,114005.0
2024-12-11 13:20:00,82.11,82.11,82.07,82.09,43165.0,80.2387,80.2387,80.1996,80.2192,43165.0
2024-12-11 13:30:00,82.09,82.09,82.04,82.05,60625.0,80.2192,80.2192,80.1703,80.1801,60625.0
2024-12-11 13:40:00,82.05,82.05,81.97,81.97,92149.0,80.1801,80.1801,80.1019,80.1019,92149.0
2024-12-11 13:50:00,81.97,81.99,81.95,81.95,53658.0,80.1019,80.1215,80.0824,80.0824,53658.0
2024-12-11 14:00:00,81.95,81.97,81.93,81.95,126606.0,80.0824,80.1019,80.0628,80.0824,126606.0
2024-12-11 14:10:00,81.96,81.98,81.94,81.94,52589.0,80.0922,80.1117,80.0726,80.0726,52589.0
2024-12-11 14:20:00,81.95,81.96,81.94,81.95,56809.0,80.0824,80.0922,80.0726,80.0824,56809.0
2024-12-11 14:30:00,81.95,81.97,81.94,81.95,69840.0,80.0824,80.1019,80.0726,80.0824,69840.0
2024-12-11 14:40:00,81.94,81.95,81.91,81.92,577567.0,80.0726,80.0824,80.0433,80.0531,577567.0
2024-12-11 14:50:00,81.92,81.95,81.92,81.95,457612.0,80.0531,80.0824,80.0531,80.0824,457612.0
2024-12-11 15:00:00,81.95,81.96,81.91,81.91,209253.0,80.0824,80.0922,80.0433,80.0433,209253.0
2024-12-11 15:10:00,81.92,81.98,81.91,81.98,581060.0,80.0531,80.1117,80.0433,80.1117,581060.0
2024-12-11 15:20:00,81.98,81.98,81.95,81.96,208189.0,80.1117,80.1117,80.0824,80.0922,208189.0
2024-12-11 15:30:00,81.97,81.97,81.93,81.93,217038.0,80.1019,80.1019,80.0628,80.0628,217038.0
2024-12-11 15:40:00,81.94,81.96,81.93,81.96,237962.0,80.0726,80.0922,80.0628,80.0922,237962.0
2024-12-11 15:50:00,81.96,81.96,81.92,81.92,326386.0,80.0922,80.0922,80.0531,80.0531,326386.0
2024-12-12 09:30:00,81.92,81.92,81.79,81.81,227812.0,80.0531,80.0531,79.926,79.9456,227812.0
2024-12-12 09:40:00,81.82,81.85,81.81,81.82,81369.0,79.9553,79.9847,79.9456,79.9553,81369.0
2024-12-12 09:50:00,81.82,81.82,81.76,81.78,132657.0,79.9553,79.9553,79.8967,79.9163,132657.0
2024-12-12 10:00:00,81.77,81.79,81.75,81.76,117174.0,79.9065,79.926,79.8869,79.8967,117174.0
2024-12-12 10:10:00,81.76,81.8,81.75,81.79,145898.0,79.8967,79.9358,79.8869,79.926,145898.0
2024-12-12 10:20:00,81.78,81.82,81.78,81.8,75713.0,79.9163,79.9553,79.9163,79.9358,75713.0
2024-12-12 10:30:00,81.81,81.84,81.79,81.83,468781.0,79.9456,79.9749,79.926,79.9651,468781.0
2024-12-12 10:40:00,81.83,81.83,81.78,81.8,116099.0,79.9651,79.9651,79.9163,79.9358,116099.0
2024-12-12 10:50:00,81.79,81.8,81.77,81.79,121539.0,79.926,79.9358,79.9065,79.926,121539.0
2024-12-12 11:00:00,81.79,81.83,81.77,81.83,83995.0,79.926,79.9651,79.9065,79.9651,83995.0
2024-12-12 11:10:00,81.83,81.83,81.8,81.8,29471.0,79.9651,79.9651,79.9358,79.9358,29471.0
2024-12-12 11:20:00,81.8,81.8,81.77,81.79,45392.0,79.9358,79.9358,79.9065,79.926,45392.0
2024-12-12 11:30:00,81.79,81.79,81.75,81.76,59653.0,79.926,79.926,79.8869,79.8967,59653.0
2024-12-12 11:40:00,81.76,81.76,81.73,81.74,64742.0,79.8967,79.8967,79.8674,79.8772,64742.0
2024-12-12 11:50:00,81.74,81.74,81.7,81.71,108414.0,79.8772,79.8772,79.8381,79.8478,108414.0
2024-12-12 12:00:00,81.71,81.75,81.71,81.75,80863.0,79.8478,79.8869,79.8478,79.8869,80863.0
2024-12-12 12:10:00,81.74,81.75,81.72,81.73,58091.0,79.8772,79.8869,79.8576,79.8674,58091.0
2024-12-12 12:20:00,81.72,81.73,81.7,81.7,55900.0,79.8576,79.8674,79.8381,79.8381,55900.0
2024-12-12 12:30:00,81.71,81.73,81.7,81.72,124790.0,79.8478,79.8674,79.8381,79.8576,124790.0
2024-12-12 12:40:00,81.72,81.77,81.71,81.76,1137169.0,79.8576,79.9065,79.8478,79.8967,1137169.0
2024-12-12 12:50:00,81.76,81.79,81.74,81.78,303130.0,79.8967,79.926,79.8772,79.9163,303130.0
2024-12-12 13:00:00,81.78,81.81,81.72,81.74,328295.0,79.9163,79.9456,79.8576,79.8772,328295.0
2024-12-12 13:10:00,81.75,81.75,81.72,81.73,38687.0,79.8869,79.8869,79.8576,79.8674,38687.0
2024-12-12 13:20:00,81.73,81.74,81.71,81.73,18333.0,79.8674,79.8772,79.8478,79.8674,18333.0
2024-12-12 13:30:00,81.74,81.74,81.71,81.72,35770.0,79.8772,79.8772,79.8478,79.8576,35770.0
2024-12-12 13:40:00,81.73,81.73,81.71,81.73,29874.0,79.8674,79.8674,79.8478,79.8674,29874.0
2024-12-12 13:50:00,81.73,81.73,81.66,81.67,408178.0,79.8674,79.8674,79.799,79.8088,408178.0
2024-12-12 14:00:00,81.66,81.68,81.64,81.67,432020.0,79.799,79.8185,79.7794,79.8088,432020.0
2024-12-12 14:10:00,81.67,81.67,81.62,81.65,122653.0,79.8088,79.8088,79.7599,79.7892,122653.0
2024-12-12 14:20:00,81.65,81.66,81.64,81.65,63084.0,79.7892,79.799,79.7794,79.7892,63084.0
2024-12-12 14:30:00,81.65,81.68,81.63,81.68,158866.0,79.7892,79.8185,79.7697,79.8185,158866.0
2024-12-12 14:40:00,81.67,81.68,81.65,81.66,74923.0,79.8088,79.8185,79.7892,79.799,74923.0
2024-12-12 14:50:00,81.65,81.67,81.64,81.67,114291.0,79.7892,79.8088,79.7794,79.8088,114291.0
2024-12-12 15:00:00,81.67,81.67,81.64,81.66,95200.0,79.8088,79.8088,79.7794,79.799,95200.0
2024-12-12 15:10:00,81.66,81.67,81.65,81.67,78358.0,79.799,79.8088,79.7892,79.8088,78358.0
2024-12-12 15:20:00,81.67,81.67,81.64,81.65,420847.0,79.8088,79.8088,79.7794,79.7892,420847.0
2024-12-12 15:30:00,81.65,81.66,81.64,81.65,86821.0,79.7892,79.799,79.7794,79.7892,86821.0
2024-12-12 15:40:00,81.65,81.66,81.64,81.66,92132.0,79.7892,79.799,79.7794,79.799,92132.0
2024-12-12 15:50:00,81.65,81.66,81.61,81.64,339316.0,79.7892,79.799,79.7501,79.7794,339316.0
2024-12-13 09:30:00,81.58,81.58,81.52,81.53,50272.0,79.7208,79.7208,79.6622,79.672,50272.0
2024-12-13 09:40:00,81.54,81.55,81.52,81.54,35009.0,79.6817,79.6915,79.6622,79.6817,35009.0
2024-12-13 09:50:00,81.54,81.54,81.5,81.51,67770.0,79.6817,79.6817,79.6426,79.6524,67770.0
2024-12-13 10:00:00,81.52,81.54,81.5,81.54,41050.0,79.6622,79.6817,79.6426,79.6817,41050.0
2024-12-13 10:10:00,81.54,81.54,81.49,81.5,111718.0,79.6817,79.6817,79.6329,79.6426,111718.0
2024-12-13 10:20:00,81.5,81.52,81.47,81.48,75208.0,79.6426,79.6622,79.6133,79.6231,75208.0
2024-12-13 10:30:00,81.48,81.5,81.46,81.48,74437.0,79.6231,79.6426,79.6035,79.6231,74437.0
2024-12-13 10:40:00,81.48,81.51,81.46,81.5,89853.0,79.6231,79.6524,79.6035,79.6426,89853.0
2024-12-13 10:50:00,81.5,81.5,81.44,81.47,86569.0,79.6426,79.6426,79.584,79.6133,86569.0
2024-12-13 11:00:00,81.46,81.47,81.42,81.45,106526.0,79.6035,79.6133,79.5645,79.5938,106526.0
2024-12-13 11:10:00,81.45,81.49,81.44,81.48,116136.0,79.5938,79.6329,79.584,79.6231,116136.0
2024-12-13 11:20:00,81.48,81.49,81.45,81.45,145019.0,79.6231,79.6329,79.5938,79.5938,145019.0
2024-12-13 11:30:00,81.45,81.47,81.44,81.46,37431.0,79.5938,79.6133,79.584,79.6035,37431.0
2024-12-13 11:40:00,81.46,81.5,81.45,81.49,19645.0,79.6035,79.6426,79.5938,79.6329,19645.0
2024-12-13 11:50:00,81.48,81.49,81.44,81.45,45751.0,79.6231,79.6329,79.584,79.5938,45751.0
2024-12-13 12:00:00,81.45,81.46,81.42,81.45,119344.0,79.5938,79.6035,79.5645,79.5938,119344.0
2024-12-13 12:10:00,81.44,81.45,81.4,81.4,99312.0,79.584,79.5938,79.5449,79.5449,99312.0
2024-12-13 12:20:00,81.41,81.41,81.39,81.4,61469.0,79.5547,79.5547,79.5351,79.5449,61469.0
2024-12-13 12:30:00,81.39,81.4,81.37,81.4,74827.0,79.5351,79.5449,79.5156,79.5449,74827.0
2024-12-13 12:40:00,81.39,81.4,81.38,81.39,68234.0,79.5351,79.5449,79.5254,79.5351,68234.0
2024-12-13 12:50:00,81.4,81.41,81.39,81.4,96325.0,79.5449,79.5547,79.5351,79.5449,96325.0
2024-12-13 13:00:00,81.4,81.4,81.36,81.38,46622.0,79.5449,79.5449,79.5058,79.5254,46622.0
2024-12-13 13:10:00,81.38,81.38,81.37,81.37,62404.0,79.5254,79.5254,79.5156,79.5156,62404.0
2024-12-13 13:20:00,81.37,81.38,81.36,81.37,51304.0,79.5156,79.5254,79.5058,79.5156,51304.0
2024-12-13 13:30:00,81.37,81.39,81.34,81.39,86305.0,79.5156,79.5351,79.4863,79.5351,86305.0
2024-12-13 13:40:00,81.39,81.41,81.38,81.39,167069.0,79.5351,79.5547,79.5254,79.5351,167069.0
2024-12-13 13:50:00,81.4,81.4,81.37,81.38,37475.0,79.5449,79.5449,79.5156,79.5254,37475.0
2024-12-13 14:00:00,81.38,81.38,81.36,81.38,55553.0,79.5254,79.5254,79.5058,79.5254,55553.0
2024-12-13 14:10:00,81.38,81.38,81.37,81.38,27925.0,79.5254,79.5254,79.5156,79.5254,27925.0
2024-12-13 14:20:00,81.38,81.38,81.35,81.36,125992.0,79.5254,79.5254,79.4961,79.5058,125992.0
2024-12-13 14:30:00,81.36,81.36,81.33,81.34,55987.0,79.5058,79.5058,79.4765,79.4863,55987.0
2024-12-13 14:40:00,81.34,81.36,81.33,81.33,67070.0,79.4863,79.5058,79.4765,79.4765,67070.0
2024-12-13 14:50:00,81.33,81.35,81.33,81.34,195129.0,79.4765,79.4961,79.4765,79.4863,195129.0
2024-12-13 15:00:00,81.34,81.35,81.32,81.33,96201.0,79.4863,79.4961,79.4667,79.4765,96201.0
2024-12-13 15:10:00,81.33,81.33,81.29,81.3,233918.0,79.4765,79.4765,79.4374,79.4472,233918.0
2024-12-13 15:20:00,81.3,81.32,81.29,81.31,96838.0,79.4472,79.4667,79.4374,79.457,96838.0
2024-12-13 15:30:00,81.31,81.34,81.31,81.33,522984.0,79.457,79.4863,79.457,79.4765,522984.0
2024-12-13 15:40:00,81.34,81.34,81.31,81.33,30343.0,79.4863,79.4863,79.457,79.4765,30343.0
2024-12-13 15:50:00,81.34,81.35,81.32,81.33,208615.0,79.4863,79.4961,79.4667,79.4765,208615.0
2024-12-16 09:30:00,81.48,81.51,81.47,81.49,58740.0,79.6231,79.6524,79.6133,79.6329,58740.0
2024-12-16 09:40:00,81.48,81.49,81.4,81.4,50204.0,79.6231,79.6329,79.5449,79.5449,50204.0
2024-12-16 09:50:00,81.4,81.44,81.39,81.44,63874.0,79.5449,79.584,79.5351,79.584,63874.0
2024-12-16 10:00:00,81.45,81.48,81.44,81.44,76444.0,79.5938,79.6231,79.584,79.584,76444.0
2024-12-16 10:10:00,81.45,81.45,81.39,81.4,102889.0,79.5938,79.5938,79.5351,79.5449,102889.0
2024-12-16 10:20:00,81.39,81.42,81.37,81.39,73221.0,79.5351,79.5645,79.5156,79.5351,73221.0
2024-12-16 10:30:00,81.4,81.45,81.4,81.44,47860.0,79.5449,79.5938,79.5449,79.584,47860.0
2024-12-16 10:40:00,81.44,81.46,81.42,81.44,30220.0,79.584,79.6035,79.5645,79.584,30220.0
2024-12-16 10:50:00,81.44,81.44,81.38,81.4,117641.0,79.584,79.584,79.5254,79.5449,117641.0
2024-12-16 11:00:00,81.42,81.44,81.41,81.42,225033.0,79.5645,79.584,79.5547,79.5645,225033.0
2024-12-16 11:10:00,81.42,81.43,81.37,81.39,117870.0,79.5645,79.5742,79.5156,79.5351,117870.0
2024-12-16 11:20:00,81.39,81.39,81.33,81.34,307569.0,79.5351,79.5351,79.4765,79.4863,307569.0
2024-12-16 11:30:00,81.34,81.39,81.34,81.36,128025.0,79.4863,79.5351,79.4863,79.5058,128025.0
2024-12-16 11:40:00,81.36,81.38,81.34,81.38,101296.0,79.5058,79.5254,79.4863,79.5254,101296.0
2024-12-16 11:50:00,81.38,81.39,81.36,81.38,47620.0,79.5254,79.5351,79.5058,79.5254,47620.0
2024-12-16 12:00:00,81.39,81.42,81.38,81.4,67294.0,79.5351,79.5645,79.5254,79.5449,67294.0
2024-12-16 12:10:00,81.4,81.43,81.39,81.41,76613.0,79.5449,79.5742,79.5351,79.5547,76613.0
2024-12-16 12:20:00,81.41,81.41,81.36,81.37,63310.0,79.5547,79.5547,79.5058,79.5156,63310.0
2024-12-16 12:30:00,81.37,81.37,81.35,81.37,41272.0,79.5156,79.5156,79.4961,79.5156,41272.0
2024-12-16 12:40:00,81.37,81.39,81.36,81.38,91569.0,79.5156,79.5351,79.5058,79.5254,91569.0
2024-12-16 12:50:00,81.37,81.39,81.35,81.39,80318.0,79.5156,79.5351,79.4961,79.5351,80318.0
2024-12-16 13:00:00,81.39,81.4,81.38,81.39,55681.0,79.5351,79.5449,79.5254,79.5351,55681.0
2024-12-16 13:10:00,81.39,81.4,81.37,81.39,84188.0,79.5351,79.5449,79.5156,79.5351,84188.0
2024-12-16 13:20:00,81.38,81.39,81.36,81.39,48104.0,79.5254,79.5351,79.5058,79.5351,48104.0
2024-12-16 13:30:00,81.38,81.39,81.37,81.38,69887.0,79.5254,79.5351,79.5156,79.5254,69887.0
2024-12-16 13:40:00,81.38,81.4,81.38,81.4,92657.0,79.5254,79.5449,79.5254,79.5449,92657.0
2024-12-16 13:50:00,81.39,81.42,81.39,81.41,32363.0,79.5351,79.5645,79.5351,79.5547,32363.0
2024-12-16 14:00:00,81.42,81.42,81.38,81.39,142075.0,79.5645,79.5645,79.5254,79.5351,142075.0
2024-12-16 14:10:00,81.39,81.41,81.38,81.41,176518.0,79.5351,79.5547,79.5254,79.5547,176518.0
2024-12-16 14:20:00,81.41,81.42,81.39,81.42,62205.0,79.5547,79.5645,79.5351,79.5645,62205.0
2024-12-16 14:30:00,81.42,81.42,81.39,81.4,53439.0,79.5645,79.5645,79.5351,79.5449,53439.0
2024-12-16 14:40:00,81.39,81.42,81.39,81.42,75235.0,79.5351,79.5645,79.5351,79.5645,75235.0
2024-12-16 14:50:00,81.42,81.42,81.4,81.4,73657.0,79.5645,79.5645,79.5449,79.5449,73657.0
2024-12-16 15:00:00,81.4,81.41,81.38,81.4,108533.0,79.5449,79.5547,79.5254,79.5449,108533.0
2024-12-16 15:10:00,81.4,81.41,81.39,81.41,65330.0,79.5449,79.5547,79.5351,79.5547,65330.0
2024-12-16 15:20:00,81.41,81.42,81.4,81.42,86188.0,79.5547,79.5645,79.5449,79.5645,86188.0
2024-12-16 15:30:00,81.42,81.43,81.41,81.42,689952.0,79.5645,79.5742,79.5547,79.5645,689952.0
2024-12-16 15:40:00,81.42,81.43,81.4,81.41,158826.0,79.5645,79.5742,79.5449,79.5547,158826.0
2024-12-16 15:50:00,81.41,81.42,81.4,81.4,467240.0,79.5547,79.5645,79.5449,79.5449,467240.0
2024-12-17 09:30:00,81.41,81.41,81.33,81.34,101025.0,79.5547,79.5547,79.4765,79.4863,101025.0
2024-12-17 09:40:00,81.33,81.35,81.31,81.34,119601.0,79.4765,79.4961,79.457,79.4863,119601.0
2024-12-17 09:50:00,81.34,81.37,81.31,81.37,88219.0,79.4863,79.5156,79.457,79.5156,88219.0
2024-12-17 10:00:00,81.36,81.39,81.35,81.36,108169.0,79.5058,79.5351,79.4961,79.5058,108169.0
2024-12-17 10:10:00,81.36,81.4,81.33,81.39,93019.0,79.5058,79.5449,79.4765,79.5351,93019.0
2024-12-17 10:20:00,81.39,81.41,81.37,81.39,134366.0,79.5351,79.5547,79.5156,79.5351,134366.0
2024-12-17 10:30:00,81.38,81.41,81.38,81.41,104329.0,79.5254,79.5547,79.5254,79.5547,104329.0
2024-12-17 10:40:00,81.41,81.41,81.37,81.38,86880.0,79.5547,79.5547,79.5156,79.5254,86880.0
2024-12-17 10:50:00,81.38,81.42,81.38,81.4,95283.0,79.5254,79.5645,79.5254,79.5449,95283.0
2024-12-17 11:00:00,81.4,81.41,81.37,81.39,613608.0,79.5449,79.5547,79.5156,79.5351,613608.0
2024-12-17 11:10:00,81.39,81.39,81.36,81.37,145253.0,79.5351,79.5351,79.5058,79.5156,145253.0
2024-12-17 11:20:00,81.37,81.37,81.33,81.36,213322.0,79.5156,79.5156,79.4765,79.5058,213322.0
2024-12-17 11:30:00,81.36,81.37,81.34,81.36,142639.0,79.5058,79.5156,79.4863,79.5058,142639.0
2024-12-17 11:40:00,81.37,81.39,81.35,81.38,208224.0,79.5156,79.5351,79.4961,79.5254,208224.0
2024-12-17 11:50:00,81.37,81.4,81.37,81.39,77253.0,79.5156,79.5449,79.5156,79.5351,77253.0
2024-12-17 12:00:00,81.39,81.43,81.38,81.42,50983.0,79.5351,79.5742,79.5254,79.5645,50983.0
2024-12-17 12:10:00,81.42,81.42,81.38,81.39,53107.0,79.5645,79.5645,79.5254,79.5351,53107.0
2024-12-17 12:20:00,81.4,81.41,81.37,81.41,19440.0,79.5449,79.5547,79.5156,79.5547,19440.0
2024-12-17 12:30:00,81.41,81.41,81.38,81.39,75476.0,79.5547,79.5547,79.5254,79.5351,75476.0
2024-12-17 12:40:00,81.39,81.41,81.38,81.41,84530.0,79.5351,79.5547,79.5254,79.5547,84530.0
2024-12-17 12:50:00,81.41,81.42,81.39,81.42,69296.0,79.5547,79.5645,79.5351,79.5645,69296.0
2024-12-17 13:00:00,81.41,81.43,81.39,81.42,110440.0,79.5547,79.5742,79.5351,79.5645,110440.0
2024-12-17 13:10:00,81.42,81.43,81.36,81.36,102535.0,79.5645,79.5742,79.5058,79.5058,102535.0
2024-12-17 13:20:00,81.36,81.4,81.36,81.4,63265.0,79.5058,79.5449,79.5058,79.5449,63265.0
2024-12-17 13:30:00,81.39,81.41,81.39,81.41,208739.0,79.5351,79.5547,79.5351,79.5547,208739.0
2024-12-17 13:40:00,81.41,81.42,81.38,81.39,66619.0,79.5547,79.5645,79.5254,79.5351,66619.0
2024-12-17 13:50:00,81.39,81.39,81.38,81.39,61240.0,79.5351,79.5351,79.5254,79.5351,61240.0
2024-12-17 14:00:00,81.4,81.4,81.37,81.38,41287.0,79.5449,79.5449,79.5156,79.5254,41287.0
2024-12-17 14:10:00,81.38,81.39,81.34,81.37,113551.0,79.5254,79.5351,79.4863,79.5156,113551.0
2024-12-17 14:20:00,81.37,81.38,81.35,81.38,61715.0,79.5156,79.5254,79.4961,79.5254,61715.0
2024-12-17 14:30:00,81.38,81.39,81.36,81.37,155845.0,79.5254,79.5351,79.5058,79.5156,155845.0
2024-12-17 14:40:00,81.37,81.38,81.36,81.38,58719.0,79.5156,79.5254,79.5058,79.5254,58719.0
2024-12-17 14:50:00,81.38,81.39,81.36,81.37,133086.0,79.5254,79.5351,79.5058,79.5156,133086.0
2024-12-17 15:00:00,81.36,81.37,81.33,81.34,71793.0,79.5058,79.5156,79.4765,79.4863,71793.0
2024-12-17 15:10:00,81.34,81.36,81.33,81.33,150224.0,79.4863,79.5058,79.4765,79.4765,150224.0
2024-12-17 15:20:00,81.32,81.34,81.32,81.34,490130.0,79.4667,79.4863,79.4667,79.4863,490130.0
2024-12-17 15:30:00,81.34,81.34,81.31,81.33,84172.0,79.4863,79.4863,79.457,79.4765,84172.0
2024-12-17 15:40:00,81.33,81.34,81.32,81.33,91630.0,79.4765,79.4863,79.4667,79.4765,91630.0
2024-12-17 15:50:00,81.32,81.37,81.32,81.36,156041.0,79.4667,79.5156,79.4667,79.5058,156041.0
2024-12-18 09:30:00,81.39,81.39,81.31,81.38,148202.0,79.5351,79.5351,79.457,79.5254,148202.0
2024-12-18 09:40:00,81.39,81.43,81.38,81.4,72103.0,79.5351,79.5742,79.5254,79.5449,72103.0
2024-12-18 09:50:00,81.4,81.43,81.4,81.4,120879.0,79.5449,79.5742,79.5449,79.5449,120879.0
2024-12-18 10:00:00,81.4,81.42,81.36,81.37,99082.0,79.5449,79.5645,79.5058,79.5156,99082.0
2024-12-18 10:10:00,81.36,81.38,81.34,81.34,142917.0,79.5058,79.5254,79.4863,79.4863,142917.0
2024-12-18 10:20:00,81.35,81.36,81.31,81.33,90200.0,79.4961,79.5058,79.457,79.4765,90200.0
2024-12-18 10:30:00,81.33,81.36,81.32,81.34,111199.0,79.4765,79.5058,79.4667,79.4863,111199.0
2024-12-18 10:40:00,81.35,81.37,81.34,81.36,93282.0,79.4961,79.5156,79.4863,79.5058,93282.0
2024-12-18 10:50:00,81.36,81.4,81.35,81.38,207499.0,79.5058,79.5449,79.4961,79.5254,207499.0
2024-12-18 11:00:00,81.37,81.39,81.35,81.37,111369.0,79.5156,79.5351,79.4961,79.5156,111369.0
2024-12-18 11:10:00,81.37,81.39,81.36,81.39,273036.0,79.5156,79.5351,79.5058,79.5351,273036.0
2024-12-18 11:20:00,81.38,81.39,81.36,81.39,102478.0,79.5254,79.5351,79.5058,79.5351,102478.0
2024-12-18 11:30:00,81.39,81.39,81.35,81.35,81744.0,79.5351,79.5351,79.4961,79.4961,81744.0
2024-12-18 11:40:00,81.36,81.37,81.33,81.34,229390.0,79.5058,79.5156,79.4765,79.4863,229390.0
2024-12-18 11:50:00,81.35,81.35,81.33,81.33,96631.0,79.4961,79.4961,79.4765,79.4765,96631.0
2024-12-18 12:00:00,81.34,81.35,81.32,81.34,132637.0,79.4863,79.4961,79.4667,79.4863,132637.0
2024-12-18 12:10:00,81.33,81.35,81.32,81.34,59757.0,79.4765,79.4961,79.4667,79.4863,59757.0
2024-12-18 12:20:00,81.34,81.38,81.34,81.37,77793.0,79.4863,79.5254,79.4863,79.5156,77793.0
2024-12-18 12:30:00,81.37,81.41,81.37,81.41,35890.0,79.5156,79.5547,79.5156,79.5547,35890.0
2024-12-18 12:40:00,81.41,81.44,81.4,81.43,59355.0,79.5547,79.584,79.5449,79.5742,59355.0
2024-12-18 12:50:00,81.44,81.44,81.41,81.42,110282.0,79.584,79.584,79.5547,79.5645,110282.0
2024-12-18 13:00:00,81.42,81.43,81.4,81.42,79589.0,79.5645,79.5742,79.5449,79.5645,79589.0
2024-12-18 13:10:00,81.42,81.45,81.41,81.45,92237.0,79.5645,79.5938,79.5547,79.5938,92237.0
2024-12-18 13:20:00,81.45,81.46,81.42,81.42,62419.0,79.5938,79.6035,79.5645,79.5645,62419.0
2024-12-18 13:30:00,81.42,81.43,81.4,81.41,102952.0,79.5645,79.5742,79.5449,79.5547,102952.0
2024-12-18 13:40:00,81.4,81.44,81.39,81.44,3172467.0,79.5449,79.584,79.5351,79.584,3172467.0
2024-12-18 13:50:00,81.44,81.45,81.42,81.44,107065.0,79.584,79.5938,79.5645,79.584,107065.0
2024-12-18 14:00:00,81.43,81.43,81.04,81.04,307502.0,79.5742,79.5742,79.1931,79.1931,307502.0
2024-12-18 14:10:00,81.05,81.06,80.93,80.96,549031.0,79.2029,79.2127,79.0856,79.1149,549031.0
2024-12-18 14:20:00,80.97,81.06,80.95,81.04,118182.0,79.1247,79.2127,79.1052,79.1931,118182.0
2024-12-18 14:30:00,81.03,81.06,80.95,80.95,178299.0,79.1833,79.2127,79.1052,79.1052,178299.0
2024-12-18 14:40:00,80.95,81.0,80.83,80.85,186740.0,79.1052,79.154,78.9879,79.0074,186740.0
2024-12-18 14:50:00,80.85,80.91,80.71,80.73,244548.0,79.0074,79.0661,78.8706,78.8902,244548.0
2024-12-18 15:00:00,80.75,80.79,80.71,80.72,199405.0,78.9097,78.9488,78.8706,78.8804,199405.0
2024-12-18 15:10:00,80.73,80.77,80.67,80.69,282985.0,78.8902,78.9293,78.8316,78.8511,282985.0
2024-12-18 15:20:00,80.69,80.73,80.64,80.66,371452.0,78.8511,78.8902,78.8022,78.8218,371452.0
2024-12-18 15:30:00,80.66,80.67,80.58,80.61,221919.0,78.8218,78.8316,78.7436,78.7729,221919.0
2024-12-18 15:40:00,80.6,80.66,80.57,80.64,400758.0,78.7631,78.8218,78.7338,78.8022,400758.0
2024-12-18 15:50:00,80.65,80.67,80.53,80.55,644300.0,78.812,78.8316,78.6947,78.7143,644300.0
2024-12-19 09:30:00,80.48,80.8,80.41,80.47,162348.0,78.6459,78.9586,78.5775,78.6361,162348.0
2024-12-19 09:40:00,80.47,80.48,80.36,80.37,121184.0,78.6361,78.6459,78.5286,78.5384,121184.0
2024-12-19 09:50:00,80.37,80.39,80.34,80.38,71210.0,78.5384,78.5579,78.5091,78.5482,71210.0
2024-12-19 10:00:00,80.38,80.39,80.34,80.38,138845.0,78.5482,78.5579,78.5091,78.5482,138845.0
2024-12-19 10:10:00,80.39,80.43,80.36,80.36,83793.0,78.5579,78.597,78.5286,78.5286,83793.0
2024-12-19 10:20:00,80.37,80.37,80.32,80.34,132406.0,78.5384,78.5384,78.4895,78.5091,132406.0
2024-12-19 10:30:00,80.34,80.43,80.34,80.42,263322.0,78.5091,78.597,78.5091,78.5872,263322.0
2024-12-19 10:40:00,80.42,80.45,80.41,80.45,120004.0,78.5872,78.6166,78.5775,78.6166,120004.0
2024-12-19 10:50:00,80.45,80.47,80.43,80.44,122973.0,78.6166,78.6361,78.597,78.6068,122973.0
2024-12-19 11:00:00,80.42,80.45,80.35,80.36,133519.0,78.5872,78.6166,78.5188,78.5286,133519.0
2024-12-19 11:10:00,80.36,80.41,80.35,80.4,179717.0,78.5286,78.5775,78.5188,78.5677,179717.0
2024-12-19 11:20:00,80.4,80.46,80.38,80.45,164377.0,78.5677,78.6263,78.5482,78.6166,164377.0
2024-12-19 11:30:00,80.45,80.46,80.4,80.42,160471.0,78.6166,78.6263,78.5677,78.5872,160471.0
2024-12-19 11:40:00,80.42,80.43,80.39,80.42,62535.0,78.5872,78.597,78.5579,78.5872,62535.0
2024-12-19 11:50:00,80.42,80.43,80.34,80.34,285779.0,78.5872,78.597,78.5091,78.5091,285779.0
2024-12-19 12:00:00,80.34,80.36,80.31,80.34,149489.0,78.5091,78.5286,78.4798,78.5091,149489.0
2024-12-19 12:10:00,80.34,80.35,80.31,80.34,175854.0,78.5091,78.5188,78.4798,78.5091,175854.0
2024-12-19 12:20:00,80.34,80.34,80.31,80.31,151894.0,78.5091,78.5091,78.4798,78.4798,151894.0
2024-12-19 12:30:00,80.32,80.32,80.26,80.28,143371.0,78.4895,78.4895,78.4309,78.4504,143371.0
2024-12-19 12:40:00,80.29,80.29,80.24,80.25,201226.0,78.4602,78.4602,78.4114,78.4211,201226.0
2024-12-19 12:50:00,80.25,80.25,80.21,80.23,170849.0,78.4211,78.4211,78.382,78.4016,170849.0
2024-12-19 13:00:00,80.23,80.24,80.17,80.21,193628.0,78.4016,78.4114,78.3429,78.382,193628.0
2024-12-19 13:10:00,80.22,80.25,80.21,80.25,193097.0,78.3918,78.4211,78.382,78.4211,193097.0
2024-12-19 13:20:00,80.23,80.27,80.23,80.27,452255.0,78.4016,78.4407,78.4016,78.4407,452255.0
2024-12-19 13:30:00,80.27,80.29,80.25,80.27,229708.0,78.4407,78.4602,78.4211,78.4407,229708.0
2024-12-19 13:40:00,80.28,80.32,80.27,80.31,204196.0,78.4504,78.4895,78.4407,78.4798,204196.0
2024-12-19 13:50:00,80.31,80.4,80.3,80.4,239089.0,78.4798,78.5677,78.47,78.5677,239089.0
2024-12-19 14:00:00,80.39,80.4,80.35,80.4,69453.0,78.5579,78.5677,78.5188,78.5677,69453.0
2024-12-19 14:10:00,80.4,80.44,80.38,80.41,116582.0,78.5677,78.6068,78.5482,78.5775,116582.0
2024-12-19 14:20:00,80.4,80.41,80.37,80.39,104581.0,78.5677,78.5775,78.5384,78.5579,104581.0
2024-12-19 14:30:00,80.39,80.4,80.37,80.39,100471.0,78.5579,78.5677,78.5384,78.5579,100471.0
2024-12-19 14:40:00,80.39,80.39,80.34,80.34,135902.0,78.5579,78.5579,78.5091,78.5091,135902.0
2024-12-19 14:50:00,80.34,80.37,80.28,80.29,139962.0,78.5091,78.5384,78.4504,78.4602,139962.0
2024-12-19 15:00:00,80.29,80.31,80.27,80.29,119404.0,78.4602,78.4798,78.4407,78.4602,119404.0
2024-12-19 15:10:00,80.28,80.3,80.25,80.3,166536.0,78.4504,78.47,78.4211,78.47,166536.0
2024-12-19 15:20:00,80.29,80.3,80.27,80.29,1617437.0,78.4602,78.47,78.4407,78.4602,1617437.0
2024-12-19 15:30:00,80.29,80.29,80.26,80.29,178254.0,78.4602,78.4602,78.4309,78.4602,178254.0
2024-12-19 15:40:00,80.29,80.31,80.28,80.3,72735.0,78.4602,78.4798,78.4504,78.47,72735.0
2024-12-19 15:50:00,80.3,80.34,80.28,80.3,247609.0,78.47,78.5091,78.4504,78.47,247609.0
2024-12-20 09:30:00,80.61,80.68,80.55,80.59,397853.0,78.7729,78.8413,78.7143,78.7534,397853.0
2024-12-20 09:40:00,80.58,80.59,80.53,80.55,181957.0,78.7436,78.7534,78.6947,78.7143,181957.0
2024-12-20 09:50:00,80.55,80.58,80.53,80.56,200564.0,78.7143,78.7436,78.6947,78.7241,200564.0
2024-12-20 10:00:00,80.56,80.58,80.52,80.56,120369.0,78.7241,78.7436,78.685,78.7241,120369.0
2024-12-20 10:10:00,80.56,80.56,80.51,80.54,121841.0,78.7241,78.7241,78.6752,78.7045,121841.0
2024-12-20 10:20:00,80.54,80.54,80.51,80.52,426522.0,78.7045,78.7045,78.6752,78.685,426522.0
2024-12-20 10:30:00,80.53,80.6,80.52,80.59,379680.0,78.6947,78.7631,78.685,78.7534,379680.0
2024-12-20 10:40:00,80.59,80.66,80.59,80.64,125784.0,78.7534,78.8218,78.7534,78.8022,125784.0
2024-12-20 10:50:00,80.64,80.7,80.64,80.68,231598.0,78.8022,78.8609,78.8022,78.8413,231598.0
2024-12-20 11:00:00,80.67,80.71,80.66,80.69,248905.0,78.8316,78.8706,78.8218,78.8511,248905.0
2024-12-20 11:10:00,80.69,80.71,80.67,80.71,120239.0,78.8511,78.8706,78.8316,78.8706,120239.0
2024-12-20 11:20:00,80.71,80.74,80.7,80.72,141123.0,78.8706,78.9,78.8609,78.8804,141123.0
2024-12-20 11:30:00,80.72,80.76,80.7,80.76,147527.0,78.8804,78.9195,78.8609,78.9195,147527.0
2024-12-20 11:40:00,80.75,80.78,80.74,80.78,131970.0,78.9097,78.939,78.9,78.939,131970.0
2024-12-20 11:50:00,80.78,80.82,80.76,80.81,138756.0,78.939,78.9781,78.9195,78.9684,138756.0
2024-12-20 12:00:00,80.81,80.82,80.78,80.81,89243.0,78.9684,78.9781,78.939,78.9684,89243.0
2024-12-20 12:10:00,80.81,80.83,80.78,80.81,93939.0,78.9684,78.9879,78.939,78.9684,93939.0
2024-12-20 12:20:00,80.81,80.82,80.79,80.79,106550.0,78.9684,78.9781,78.9488,78.9488,106550.0
2024-12-20 12:30:00,80.79,80.79,80.75,80.76,103215.0,78.9488,78.9488,78.9097,78.9195,103215.0
2024-12-20 12:40:00,80.76,80.77,80.73,80.73,88265.0,78.9195,78.9293,78.8902,78.8902,88265.0
2024-12-20 12:50:00,80.73,80.77,80.73,80.74,76757.0,78.8902,78.9293,78.8902,78.9,76757.0
2024-12-20 13:00:00,80.73,80.74,80.69,80.7,355707.0,78.8902,78.9,78.8511,78.8609,355707.0
2024-12-20 13:10:00,80.7,80.7,80.68,80.7,289698.0,78.8609,78.8609,78.8413,78.8609,289698.0
2024-12-20 13:20:00,80.7,80.7,80.64,80.65,109264.0,78.8609,78.8609,78.8022,78.812,109264.0
2024-12-20 13:30:00,80.65,80.68,80.64,80.67,63587.0,78.812,78.8413,78.8022,78.8316,63587.0
2024-12-20 13:40:00,80.67,80.69,80.66,80.69,101904.0,78.8316,78.8511,78.8218,78.8511,101904.0
2024-12-20 13:50:00,80.69,80.7,80.66,80.67,101085.0,78.8511,78.8609,78.8218,78.8316,101085.0
2024-12-20 14:00:00,80.67,80.69,80.66,80.67,78978.0,78.8316,78.8511,78.8218,78.8316,78978.0
2024-12-20 14:10:00,80.66,80.69,80.66,80.68,112724.0,78.8218,78.8511,78.8218,78.8413,112724.0
2024-12-20 14:20:00,80.69,80.7,80.65,80.65,107810.0,78.8511,78.8609,78.812,78.812,107810.0
2024-12-20 14:30:00,80.66,80.7,80.65,80.67,72420.0,78.8218,78.8609,78.812,78.8316,72420.0
2024-12-20 14:40:00,80.67,80.68,80.66,80.67,200260.0,78.8316,78.8413,78.8218,78.8316,200260.0
2024-12-20 14:50:00,80.66,80.66,80.62,80.64,257921.0,78.8218,78.8218,78.7827,78.8022,257921.0
2024-12-20 15:00:00,80.64,80.66,80.63,80.65,70161.0,78.8022,78.8218,78.7925,78.812,70161.0
2024-12-20 15:10:00,80.65,80.67,80.64,80.66,102340.0,78.812,78.8316,78.8022,78.8218,102340.0
2024-12-20 15:20:00,80.66,80.67,80.65,80.66,101702.0,78.8218,78.8316,78.812,78.8218,101702.0
2024-12-20 15:30:00,80.66,80.67,80.62,80.64,63063.0,78.8218,78.8316,78.7827,78.8022,63063.0
2024-12-20 15:40:00,80.64,80.65,80.61,80.62,88668.0,78.8022,78.812,78.7729,78.7827,88668.0
2024-12-20 15:50:00,80.62,80.62,80.58,80.59,414543.0,78.7827,78.7827,78.7436,78.7534,414543.0
2024-12-23 09:30:00,80.59,80.61,80.54,80.55,80927.0,78.7534,78.7729,78.7045,78.7143,80927.0
2024-12-23 09:40:00,80.55,80.55,80.5,80.51,188379.0,78.7143,78.7143,78.6654,78.6752,188379.0
2024-12-23 09:50:00,80.5,80.51,80.47,80.49,97501.0,78.6654,78.6752,78.6361,78.6557,97501.0
2024-12-23 10:00:00,80.5,80.53,80.47,80.47,115339.0,78.6654,78.6947,78.6361,78.6361,115339.0
2024-12-23 10:10:00,80.47,80.48,80.42,80.43,59333.0,78.6361,78.6459,78.5872,78.597,59333.0
2024-12-23 10:20:00,80.43,80.44,80.42,80.42,194240.0,78.597,78.6068,78.5872,78.5872,194240.0
2024-12-23 10:30:00,80.42,80.44,80.41,80.44,299562.0,78.5872,78.6068,78.5775,78.6068,299562.0
2024-12-23 10:40:00,80.44,80.44,80.42,80.44,143845.0,78.6068,78.6068,78.5872,78.6068,143845.0
2024-12-23 10:50:00,80.43,80.44,80.41,80.42,134933.0,78.597,78.6068,78.5775,78.5872,134933.0
2024-12-23 11:00:00,80.42,80.46,80.41,80.42,44663.0,78.5872,78.6263,78.5775,78.5872,44663.0
2024-12-23 11:10:00,80.42,80.44,80.42,80.43,41533.0,78.5872,78.6068,78.5872,78.597,41533.0
2024-12-23 11:20:00,80.43,80.44,80.42,80.42,68029.0,78.597,78.6068,78.5872,78.5872,68029.0
2024-12-23 11:30:00,80.42,80.46,80.41,80.45,128877.0,78.5872,78.6263,78.5775,78.6166,128877.0
2024-12-23 11:40:00,80.45,80.47,80.44,80.46,66992.0,78.6166,78.6361,78.6068,78.6263,66992.0
2024-12-23 11:50:00,80.47,80.49,80.46,80.49,75152.0,78.6361,78.6557,78.6263,78.6557,75152.0
2024-12-23 12:00:00,80.48,80.49,80.46,80.47,111163.0,78.6459,78.6557,78.6263,78.6361,111163.0
2024-12-23 12:10:00,80.46,80.47,80.42,80.43,59627.0,78.6263,78.6361,78.5872,78.597,59627.0
2024-12-23 12:20:00,80.42,80.43,80.41,80.41,41481.0,78.5872,78.597,78.5775,78.5775,41481.0
2024-12-23 12:30:00,80.41,80.42,80.39,80.41,48630.0,78.5775,78.5872,78.5579,78.5775,48630.0
2024-12-23 12:40:00,80.41,80.41,80.38,80.4,48349.0,78.5775,78.5775,78.5482,78.5677,48349.0
2024-12-23 12:50:00,80.4,80.4,80.39,80.4,38009.0,78.5677,78.5677,78.5579,78.5677,38009.0
2024-12-23 13:00:00,80.4,80.43,80.39,80.42,92195.0,78.5677,78.597,78.5579,78.5872,92195.0
2024-12-23 13:10:00,80.41,80.42,80.4,80.42,76517.0,78.5775,78.5872,78.5677,78.5872,76517.0
2024-12-23 13:20:00,80.42,80.42,80.39,80.42,34181.0,78.5872,78.5872,78.5579,78.5872,34181.0
2024-12-23 13:30:00,80.42,80.45,80.41,80.43,43659.0,78.5872,78.6166,78.5775,78.597,43659.0
2024-12-23 13:40:00,80.43,80.44,80.4,80.4,39306.0,78.597,78.6068,78.5677,78.5677,39306.0
2024-12-23 13:50:00,80.4,80.41,80.39,80.4,251674.0,78.5677,78.5775,78.5579,78.5677,251674.0
2024-12-23 14:00:00,80.4,80.4,80.39,80.4,89153.0,78.5677,78.5677,78.5579,78.5677,89153.0
2024-12-23 14:10:00,80.4,80.4,80.37,80.38,54734.0,78.5677,78.5677,78.5384,78.5482,54734.0
2024-12-23 14:20:00,80.38,80.38,80.34,80.35,66733.0,78.5482,78.5482,78.5091,78.5188,66733.0
2024-12-23 14:30:00,80.35,80.37,80.34,80.34,131172.0,78.5188,78.5384,78.5091,78.5091,131172.0
2024-12-23 14:40:00,80.34,80.36,80.33,80.34,47015.0,78.5091,78.5286,78.4993,78.5091,47015.0
2024-12-23 14:50:00,80.34,80.38,80.33,80.33,128864.0,78.5091,78.5482,78.4993,78.4993,128864.0
2024-12-23 15:00:00,80.33,80.37,80.33,80.36,87276.0,78.4993,78.5384,78.4993,78.5286,87276.0
2024-12-23 15:10:00,80.36,80.38,80.35,80.36,37377.0,78.5286,78.5482,78.5188,78.5286,37377.0
2024-12-23 15:20:00,80.36,80.38,80.35,80.37,95321.0,78.5286,78.5482,78.5188,78.5384,95321.0
2024-12-23 15:30:00,80.37,80.39,80.36,80.39,98993.0,78.5384,78.5579,78.5286,78.5579,98993.0
2024-12-23 15:40:00,80.4,80.41,80.39,80.41,94505.0,78.5677,78.5775,78.5579,78.5775,94505.0
2024-12-23 15:50:00,80.41,80.43,80.39,80.4,102083.0,78.5775,78.597,78.5579,78.5677,102083.0
2024-12-24 09:30:00,80.1,80.1,79.95,79.98,86577.0,78.5788,78.5788,78.4316,78.4611,86577.0
2024-12-24 09:40:00,79.97,80.01,79.97,80.0,71328.0,78.4513,78.4905,78.4513,78.4807,71328.0
2024-12-24 09:50:00,80.0,80.01,79.98,80.01,100686.0,78.4807,78.4905,78.4611,78.4905,100686.0
2024-12-24 10:00:00,80.01,80.05,80.0,80.04,132963.0,78.4905,78.5298,78.4807,78.5199,132963.0
2024-12-24 10:10:00,80.04,80.05,80.02,80.03,132515.0,78.5199,78.5298,78.5003,78.5101,132515.0
2024-12-24 10:20:00,80.03,80.03,80.01,80.02,150106.0,78.5101,78.5101,78.4905,78.5003,150106.0
2024-12-24 10:30:00,80.02,80.04,80.01,80.04,138351.0,78.5003,78.5199,78.4905,78.5199,138351.0
2024-12-24 10:40:00,80.03,80.04,80.01,80.03,114819.0,78.5101,78.5199,78.4905,78.5101,114819.0
2024-12-24 10:50:00,80.03,80.04,80.01,80.04,43596.0,78.5101,78.5199,78.4905,78.5199,43596.0
2024-12-24 11:00:00,80.04,80.04,80.01,80.03,97490.0,78.5199,78.5199,78.4905,78.5101,97490.0
2024-12-24 11:10:00,80.02,80.06,80.02,80.06,55936.0,78.5003,78.5396,78.5003,78.5396,55936.0
2024-12-24 11:20:00,80.05,80.06,80.04,80.05,45551.0,78.5298,78.5396,78.5199,78.5298,45551.0
2024-12-24 11:30:00,80.05,80.12,80.04,80.1,130168.0,78.5298,78.5984,78.5199,78.5788,130168.0
2024-12-24 11:40:00,80.1,80.13,80.08,80.09,110081.0,78.5788,78.6082,78.5592,78.569,110081.0
2024-12-24 11:50:00,80.09,80.11,80.08,80.11,37737.0,78.569,78.5886,78.5592,78.5886,37737.0
2024-12-24 12:00:00,80.11,80.15,80.1,80.15,323554.0,78.5886,78.6279,78.5788,78.6279,323554.0
2024-12-24 12:10:00,80.15,80.19,80.14,80.19,505794.0,78.6279,78.6671,78.618,78.6671,505794.0
2024-12-24 12:20:00,80.19,80.23,80.18,80.2,290748.0,78.6671,78.7063,78.6573,78.6769,290748.0
2024-12-24 12:30:00,80.21,80.22,80.19,80.2,68982.0,78.6867,78.6965,78.6671,78.6769,68982.0
2024-12-24 12:40:00,80.21,80.22,80.19,80.2,56759.0,78.6867,78.6965,78.6671,78.6769,56759.0
2024-12-24 12:50:00,80.21,80.25,80.21,80.25,134283.0,78.6867,78.726,78.6867,78.726,134283.0
2024-12-26 09:30:00,79.97,80.03,79.96,80.01,64624.0,78.4513,78.5101,78.4415,78.4905,64624.0
2024-12-26 09:40:00,80.01,80.02,79.99,80.02,45951.0,78.4905,78.5003,78.4709,78.5003,45951.0
2024-12-26 09:50:00,80.02,80.03,79.97,80.01,38053.0,78.5003,78.5101,78.4513,78.4905,38053.0
2024-12-26 10:00:00,80.0,80.01,79.97,79.98,89133.0,78.4807,78.4905,78.4513,78.4611,89133.0
2024-12-26 10:10:00,79.98,80.01,79.97,79.99,630654.0,78.4611,78.4905,78.4513,78.4709,630654.0
2024-12-26 10:20:00,80.0,80.01,79.99,80.0,148557.0,78.4807,78.4905,78.4709,78.4807,148557.0
2024-12-26 10:30:00,80.0,80.03,79.99,80.03,387636.0,78.4807,78.5101,78.4709,78.5101,387636.0
2024-12-26 10:40:00,80.03,80.04,80.01,80.03,89246.0,78.5101,78.5199,78.4905,78.5101,89246.0
2024-12-26 10:50:00,80.03,80.06,80.0,80.06,79420.0,78.5101,78.5396,78.4807,78.5396,79420.0
2024-12-26 11:00:00,80.06,80.1,80.06,80.09,61040.0,78.5396,78.5788,78.5396,78.569,61040.0
2024-12-26 11:10:00,80.09,80.12,80.08,80.09,63638.0,78.569,78.5984,78.5592,78.569,63638.0
2024-12-26 11:20:00,80.09,80.13,80.09,80.13,73990.0,78.569,78.6082,78.569,78.6082,73990.0
2024-12-26 11:30:00,80.13,80.14,80.12,80.14,46504.0,78.6082,78.618,78.5984,78.618,46504.0
2024-12-26 11:40:00,80.14,80.15,80.12,80.15,63284.0,78.618,78.6279,78.5984,78.6279,63284.0
2024-12-26 11:50:00,80.15,80.16,80.14,80.16,92750.0,78.6279,78.6377,78.618,78.6377,92750.0
2024-12-26 12:00:00,80.16,80.17,80.13,80.14,1364960.0,78.6377,78.6475,78.6082,78.618,1364960.0
2024-12-26 12:10:00,80.14,80.16,80.13,80.14,148097.0,78.618,78.6377,78.6082,78.618,148097.0
2024-12-26 12:20:00,80.14,80.15,80.1,80.11,448446.0,78.618,78.6279,78.5788,78.5886,448446.0
2024-12-26 12:30:00,80.11,80.12,80.09,80.12,222802.0,78.5886,78.5984,78.569,78.5984,222802.0
2024-12-26 12:40:00,80.12,80.12,80.07,80.07,52150.0,78.5984,78.5984,78.5494,78.5494,52150.0
2024-12-26 12:50:00,80.07,80.09,80.06,80.09,37188.0,78.5494,78.569,78.5396,78.569,37188.0
2024-12-26 13:00:00,80.09,80.25,80.07,80.25,217537.0,78.569,78.726,78.5494,78.726,217537.0
2024-12-26 13:10:00,80.25,80.25,80.22,80.24,61967.0,78.726,78.726,78.6965,78.7161,61967.0
2024-12-26 13:20:00,80.25,80.29,80.24,80.27,53088.0,78.726,78.7652,78.7161,78.7456,53088.0
2024-12-26 13:30:00,80.27,80.28,80.25,80.25,85561.0,78.7456,78.7554,78.726,78.726,85561.0
2024-12-26 13:40:00,80.26,80.31,80.25,80.31,284933.0,78.7358,78.7848,78.726,78.7848,284933.0
2024-12-26 13:50:00,80.31,80.31,80.28,80.31,37133.0,78.7848,78.7848,78.7554,78.7848,37133.0
2024-12-26 14:00:00,80.31,80.33,80.29,80.31,212347.0,78.7848,78.8044,78.7652,78.7848,212347.0
2024-12-26 14:10:00,80.31,80.32,80.28,80.31,144293.0,78.7848,78.7946,78.7554,78.7848,144293.0
2024-12-26 14:20:00,80.31,80.33,80.3,80.33,96351.0,78.7848,78.8044,78.775,78.8044,96351.0
2024-12-26 14:30:00,80.33,80.33,80.29,80.31,62115.0,78.8044,78.8044,78.7652,78.7848,62115.0
2024-12-26 14:40:00,80.31,80.34,80.31,80.34,39014.0,78.7848,78.8142,78.7848,78.8142,39014.0
2024-12-26 14:50:00,80.34,80.34,80.3,80.31,82586.0,78.8142,78.8142,78.775,78.7848,82586.0
2024-12-26 15:00:00,80.31,80.32,80.3,80.31,106850.0,78.7848,78.7946,78.775,78.7848,106850.0
2024-12-26 15:10:00,80.31,80.32,80.3,80.31,87024.0,78.7848,78.7946,78.775,78.7848,87024.0
2024-12-26 15:20:00,80.31,80.32,80.31,80.32,68690.0,78.7848,78.7946,78.7848,78.7946,68690.0
2024-12-26 15:30:00,80.31,80.33,80.3,80.33,71148.0,78.7848,78.8044,78.775,78.8044,71148.0
2024-12-26 15:40:00,80.33,80.33,80.3,80.31,60788.0,78.8044,78.8044,78.775,78.7848,60788.0
2024-12-26 15:50:00,80.31,80.34,80.31,80.32,240904.0,78.7848,78.8142,78.7848,78.7946,240904.0
2024-12-27 09:30:00,80.37,80.37,80.22,80.23,192004.0,78.8437,78.8437,78.6965,78.7063,192004.0
2024-12-27 09:40:00,80.23,80.3,80.22,80.29,204615.0,78.7063,78.775,78.6965,78.7652,204615.0
2024-12-27 09:50:00,80.28,80.29,80.23,80.28,153253.0,78.7554,78.7652,78.7063,78.7554,153253.0
2024-12-27 10:00:00,80.28,80.32,80.27,80.31,163183.0,78.7554,78.7946,78.7456,78.7848,163183.0
2024-12-27 10:10:00,80.32,80.33,80.29,80.3,80716.0,78.7946,78.8044,78.7652,78.775,80716.0
2024-12-27 10:20:00,80.3,80.33,80.29,80.33,87019.0,78.775,78.8044,78.7652,78.8044,87019.0
2024-12-27 10:30:00,80.33,80.34,80.29,80.31,55308.0,78.8044,78.8142,78.7652,78.7848,55308.0
2024-12-27 10:40:00,80.31,80.31,80.28,80.3,30900.0,78.7848,78.7848,78.7554,78.775,30900.0
2024-12-27 10:50:00,80.28,80.31,80.28,80.29,32112.0,78.7554,78.7848,78.7554,78.7652,32112.0
2024-12-27 11:00:00,80.28,80.29,80.23,80.26,39721.0,78.7554,78.7652,78.7063,78.7358,39721.0
2024-12-27 11:10:00,80.26,80.27,80.25,80.27,51499.0,78.7358,78.7456,78.726,78.7456,51499.0
2024-12-27 11:20:00,80.28,80.32,80.27,80.31,101636.0,78.7554,78.7946,78.7456,78.7848,101636.0
2024-12-27 11:30:00,80.31,80.32,80.25,80.3,279934.0,78.7848,78.7946,78.726,78.775,279934.0
2024-12-27 11:40:00,80.3,80.3,80.27,80.28,42432.0,78.775,78.775,78.7456,78.7554,42432.0
2024-12-27 11:50:00,80.28,80.28,80.22,80.23,100743.0,78.7554,78.7554,78.6965,78.7063,100743.0
2024-12-27 12:00:00,80.23,80.23,80.2,80.2,55977.0,78.7063,78.7063,78.6769,78.6769,55977.0
2024-12-27 12:10:00,80.2,80.22,80.18,80.19,135822.0,78.6769,78.6965,78.6573,78.6671,135822.0
2024-12-27 12:20:00,80.19,80.2,80.17,80.2,46576.0,78.6671,78.6769,78.6475,78.6769,46576.0
2024-12-27 12:30:00,80.19,80.2,80.16,80.18,80052.0,78.6671,78.6769,78.6377,78.6573,80052.0
2024-12-27 12:40:00,80.17,80.18,80.16,80.16,43732.0,78.6475,78.6573,78.6377,78.6377,43732.0
2024-12-27 12:50:00,80.17,80.17,80.13,80.16,64704.0,78.6475,78.6475,78.6082,78.6377,64704.0
2024-12-27 13:00:00,80.15,80.16,80.14,80.15,58497.0,78.6279,78.6377,78.618,78.6279,58497.0
2024-12-27 13:10:00,80.15,80.17,80.15,80.15,119108.0,78.6279,78.6475,78.6279,78.6279,119108.0
2024-12-27 13:20:00,80.15,80.16,80.12,80.13,64198.0,78.6279,78.6377,78.5984,78.6082,64198.0
2024-12-27 13:30:00,80.12,80.17,80.12,80.16,43311.0,78.5984,78.6475,78.5984,78.6377,43311.0
2024-12-27 13:40:00,80.16,80.16,80.12,80.13,33893.0,78.6377,78.6377,78.5984,78.6082,33893.0
2024-12-27 13:50:00,80.13,80.14,80.12,80.13,46592.0,78.6082,78.618,78.5984,78.6082,46592.0
2024-12-27 14:00:00,80.13,80.14,80.12,80.13,108384.0,78.6082,78.618,78.5984,78.6082,108384.0
2024-12-27 14:10:00,80.13,80.14,80.12,80.13,110083.0,78.6082,78.618,78.5984,78.6082,110083.0
2024-12-27 14:20:00,80.13,80.15,80.12,80.13,56256.0,78.6082,78.6279,78.5984,78.6082,56256.0
2024-12-27 14:30:00,80.13,80.14,80.12,80.13,46965.0,78.6082,78.618,78.5984,78.6082,46965.0
2024-12-27 14:40:00,80.13,80.13,80.11,80.12,29321.0,78.6082,78.6082,78.5886,78.5984,29321.0
2024-12-27 14:50:00,80.12,80.13,80.11,80.13,392347.0,78.5984,78.6082,78.5886,78.6082,392347.0
2024-12-27 15:00:00,80.12,80.13,80.1,80.12,43738.0,78.5984,78.6082,78.5788,78.5984,43738.0
2024-12-27 15:10:00,80.13,80.14,80.11,80.12,32345.0,78.6082,78.618,78.5886,78.5984,32345.0
2024-12-27 15:20:00,80.12,80.13,80.11,80.12,39231.0,78.5984,78.6082,78.5886,78.5984,39231.0
2024-12-27 15:30:00,80.11,80.12,80.1,80.12,90514.0,78.5886,78.5984,78.5788,78.5984,90514.0
2024-12-27 15:40:00,80.11,80.12,80.09,80.1,137292.0,78.5886,78.5984,78.569,78.5788,137292.0
2024-12-27 15:50:00,80.11,80.13,80.1,80.12,264113.0,78.5886,78.6082,78.5788,78.5984,264113.0
2024-12-30 09:30:00,80.29,80.43,80.29,80.34,187390.0,78.7652,78.9025,78.7652,78.8142,187390.0
2024-12-30 09:40:00,80.34,80.37,80.32,80.37,138403.0,78.8142,78.8437,78.7946,78.8437,138403.0
2024-12-30 09:50:00,80.37,80.41,80.36,80.4,79481.0,78.8437,78.8829,78.8339,78.8731,79481.0
2024-12-30 10:00:00,80.39,80.42,80.37,80.4,108003.0,78.8633,78.8927,78.8437,78.8731,108003.0
2024-12-30 10:10:00,80.4,80.41,80.38,80.4,55923.0,78.8731,78.8829,78.8535,78.8731,55923.0
2024-12-30 10:20:00,80.4,80.42,80.39,80.41,93168.0,78.8731,78.8927,78.8633,78.8829,93168.0
2024-12-30 10:30:00,80.41,80.41,80.34,80.37,132547.0,78.8829,78.8829,78.8142,78.8437,132547.0
2024-12-30 10:40:00,80.38,80.41,80.36,80.36,147795.0,78.8535,78.8829,78.8339,78.8339,147795.0
2024-12-30 10:50:00,80.37,80.39,80.36,80.39,193525.0,78.8437,78.8633,78.8339,78.8633,193525.0
2024-12-30 11:00:00,80.39,80.42,80.37,80.42,72412.0,78.8633,78.8927,78.8437,78.8927,72412.0
2024-12-30 11:10:00,80.42,80.43,80.4,80.41,120407.0,78.8927,78.9025,78.8731,78.8829,120407.0
2024-12-30 11:20:00,80.41,80.43,80.39,80.42,276471.0,78.8829,78.9025,78.8633,78.8927,276471.0
2024-12-30 11:30:00,80.42,80.44,80.42,80.43,47460.0,78.8927,78.9123,78.8927,78.9025,47460.0
2024-12-30 11:40:00,80.43,80.43,80.42,80.42,36503.0,78.9025,78.9025,78.8927,78.8927,36503.0
2024-12-30 11:50:00,80.42,80.43,80.39,80.4,149630.0,78.8927,78.9025,78.8633,78.8731,149630.0
2024-12-30 12:00:00,80.39,80.4,80.38,80.4,37312.0,78.8633,78.8731,78.8535,78.8731,37312.0
2024-12-30 12:10:00,80.4,80.41,80.39,80.41,47106.0,78.8731,78.8829,78.8633,78.8829,47106.0
2024-12-30 12:20:00,80.41,80.41,80.38,80.39,68032.0,78.8829,78.8829,78.8535,78.8633,68032.0
2024-12-30 12:30:00,80.39,80.4,80.38,80.39,37273.0,78.8633,78.8731,78.8535,78.8633,37273.0
2024-12-30 12:40:00,80.39,80.4,80.37,80.4,198748.0,78.8633,78.8731,78.8437,78.8731,198748.0
2024-12-30 12:50:00,80.4,80.42,80.38,80.42,354534.0,78.8731,78.8927,78.8535,78.8927,354534.0
2024-12-30 13:00:00,80.41,80.42,80.41,80.42,37077.0,78.8829,78.8927,78.8829,78.8927,37077.0
2024-12-30 13:10:00,80.42,80.43,80.4,80.41,48773.0,78.8927,78.9025,78.8731,78.8829,48773.0
2024-12-30 13:20:00,80.41,80.41,80.4,80.41,43317.0,78.8829,78.8829,78.8731,78.8829,43317.0
2024-12-30 13:30:00,80.41,80.42,80.4,80.41,138147.0,78.8829,78.8927,78.8731,78.8829,138147.0
2024-12-30 13:40:00,80.42,80.44,80.41,80.44,26258.0,78.8927,78.9123,78.8829,78.9123,26258.0
2024-12-30 13:50:00,80.44,80.45,80.43,80.45,36959.0,78.9123,78.9222,78.9025,78.9222,36959.0
2024-12-30 14:00:00,80.45,80.45,80.44,80.45,42221.0,78.9222,78.9222,78.9123,78.9222,42221.0
2024-12-30 14:10:00,80.45,80.45,80.44,80.45,52951.0,78.9222,78.9222,78.9123,78.9222,52951.0
2024-12-30 14:20:00,80.44,80.45,80.42,80.45,91200.0,78.9123,78.9222,78.8927,78.9222,91200.0
2024-12-30 14:30:00,80.45,80.45,80.43,80.44,45704.0,78.9222,78.9222,78.9025,78.9123,45704.0
2024-12-30 14:40:00,80.44,80.44,80.42,80.44,47727.0,78.9123,78.9123,78.8927,78.9123,47727.0
2024-12-30 14:50:00,80.44,80.46,80.43,80.45,119648.0,78.9123,78.932,78.9025,78.9222,119648.0
2024-12-30 15:00:00,80.45,80.45,80.41,80.42,148122.0,78.9222,78.9222,78.8829,78.8927,148122.0
2024-12-30 15:10:00,80.42,80.43,80.42,80.42,123594.0,78.8927,78.9025,78.8927,78.8927,123594.0
2024-12-30 15:20:00,80.42,80.44,80.42,80.43,88739.0,78.8927,78.9123,78.8927,78.9025,88739.0
2024-12-30 15:30:00,80.42,80.43,80.41,80.43,51637.0,78.8927,78.9025,78.8829,78.9025,51637.0
2024-12-30 15:40:00,80.43,80.45,80.42,80.43,135976.0,78.9025,78.9222,78.8927,78.9025,135976.0
2024-12-30 15:50:00,80.43,80.44,80.42,80.43,287361.0,78.9025,78.9123,78.8927,78.9025,287361.0
2024-12-31 09:30:00,80.44,80.56,80.43,80.55,78779.0,78.9123,79.0301,78.9025,79.0203,78779.0
2024-12-31 09:40:00,80.55,80.55,80.52,80.52,49776.0,79.0203,79.0203,78.9908,78.9908,49776.0
2024-12-31 09:50:00,80.52,80.54,80.52,80.53,94783.0,78.9908,79.0104,78.9908,79.0006,94783.0
2024-12-31 10:00:00,80.54,80.54,80.47,80.49,75719.0,79.0104,79.0104,78.9418,78.9614,75719.0
2024-12-31 10:10:00,80.48,80.5,80.48,80.49,40864.0,78.9516,78.9712,78.9516,78.9614,40864.0
2024-12-31 10:20:00,80.49,80.49,80.46,80.47,73796.0,78.9614,78.9614,78.932,78.9418,73796.0
2024-12-31 10:30:00,80.46,80.48,80.45,80.47,126249.0,78.932,78.9516,78.9222,78.9418,126249.0
2024-12-31 10:40:00,80.46,80.46,80.38,80.39,67771.0,78.932,78.932,78.8535,78.8633,67771.0
2024-12-31 10:50:00,80.39,80.41,80.37,80.41,73116.0,78.8633,78.8829,78.8437,78.8829,73116.0
2024-12-31 11:00:00,80.4,80.41,80.33,80.34,83348.0,78.8731,78.8829,78.8044,78.8142,83348.0
2024-12-31 11:10:00,80.34,80.35,80.29,80.29,97605.0,78.8142,78.8241,78.7652,78.7652,97605.0
2024-12-31 11:20:00,80.29,80.29,80.23,80.24,45025.0,78.7652,78.7652,78.7063,78.7161,45025.0
2024-12-31 11:30:00,80.23,80.25,80.22,80.25,86893.0,78.7063,78.726,78.6965,78.726,86893.0
2024-12-31 11:40:00,80.25,80.26,80.23,80.26,130557.0,78.726,78.7358,78.7063,78.7358,130557.0
2024-12-31 11:50:00,80.25,80.26,80.22,80.23,77366.0,78.726,78.7358,78.6965,78.7063,77366.0
2024-12-31 12:00:00,80.23,80.25,80.21,80.22,86365.0,78.7063,78.726,78.6867,78.6965,86365.0
2024-12-31 12:10:00,80.22,80.23,80.19,80.2,58989.0,78.6965,78.7063,78.6671,78.6769,58989.0
2024-12-31 12:20:00,80.2,80.23,80.17,80.22,94444.0,78.6769,78.7063,78.6475,78.6965,94444.0
2024-12-31 12:30:00,80.23,80.23,80.18,80.18,96214.0,78.7063,78.7063,78.6573,78.6573,96214.0
2024-12-31 12:40:00,80.18,80.2,80.17,80.18,91471.0,78.6573,78.6769,78.6475,78.6573,91471.0
2024-12-31 12:50:00,80.18,80.26,80.18,80.22,125640.0,78.6573,78.7358,78.6573,78.6965,125640.0
2024-12-31 13:00:00,80.22,80.24,80.2,80.21,165575.0,78.6965,78.7161,78.6769,78.6867,165575.0
2024-12-31 13:10:00,80.21,80.22,80.19,80.2,85216.0,78.6867,78.6965,78.6671,78.6769,85216.0
2024-12-31 13:20:00,80.19,80.2,80.17,80.18,80112.0,78.6671,78.6769,78.6475,78.6573,80112.0
2024-12-31 13:30:00,80.18,80.23,80.18,80.22,66824.0,78.6573,78.7063,78.6573,78.6965,66824.0
2024-12-31 13:40:00,80.22,80.27,80.22,80.26,158401.0,78.6965,78.7456,78.6965,78.7358,158401.0
2024-12-31 13:50:00,80.25,80.26,80.24,80.24,70372.0,78.726,78.7358,78.7161,78.7161,70372.0
2024-12-31 14:00:00,80.24,80.27,80.23,80.26,59374.0,78.7161,78.7456,78.7063,78.7358,59374.0
2024-12-31 14:10:00,80.27,80.28,80.26,80.27,31739.0,78.7456,78.7554,78.7358,78.7456,31739.0
2024-12-31 14:20:00,80.27,80.27,80.25,80.27,30169.0,78.7456,78.7456,78.726,78.7456,30169.0
2024-12-31 14:30:00,80.27,80.27,80.25,80.26,26371.0,78.7456,78.7456,78.726,78.7358,26371.0
2024-12-31 14:40:00,80.27,80.27,80.25,80.26,29995.0,78.7456,78.7456,78.726,78.7358,29995.0
2024-12-31 14:50:00,80.26,80.27,80.25,80.27,28335.0,78.7358,78.7456,78.726,78.7456,28335.0
2024-12-31 15:00:00,80.27,80.28,80.26,80.26,79960.0,78.7456,78.7554,78.7358,78.7358,79960.0
2024-12-31 15:10:00,80.27,80.27,80.24,80.26,93004.0,78.7456,78.7456,78.7161,78.7358,93004.0
2024-12-31 15:20:00,80.26,80.27,80.25,80.27,44706.0,78.7358,78.7456,78.726,78.7456,44706.0
2024-12-31 15:30:00,80.27,80.28,80.25,80.26,73621.0,78.7456,78.7554,78.726,78.7358,73621.0
2024-12-31 15:40:00,80.26,80.28,80.25,80.27,68021.0,78.7358,78.7554,78.726,78.7456,68021.0
2024-12-31 15:50:00,80.28,80.28,80.26,80.27,91713.0,78.7554,78.7554,78.7358,78.7456,91713.0
2025-01-02 09:30:00,80.43,80.48,80.35,80.36,624567.0,78.9025,78.9516,78.8241,78.8339,624567.0
2025-01-02 09:40:00,80.34,80.41,80.34,80.38,405953.0,78.8142,78.8829,78.8142,78.8535,405953.0
2025-01-02 09:50:00,80.38,80.44,80.35,80.42,170799.0,78.8535,78.9123,78.8241,78.8927,170799.0
2025-01-02 10:00:00,80.42,80.48,80.4,80.47,59128.0,78.8927,78.9516,78.8731,78.9418,59128.0
2025-01-02 10:10:00,80.48,80.52,80.47,80.49,36548.0,78.9516,78.9908,78.9418,78.9614,36548.0
2025-01-02 10:20:00,80.48,80.56,80.47,80.5,438857.0,78.9516,79.0301,78.9418,78.9712,438857.0
2025-01-02 10:30:00,80.49,80.49,80.43,80.44,43717.0,78.9614,78.9614,78.9025,78.9123,43717.0
2025-01-02 10:40:00,80.45,80.45,80.39,80.42,34583.0,78.9222,78.9222,78.8633,78.8927,34583.0
2025-01-02 10:50:00,80.42,80.43,80.38,80.4,32380.0,78.8927,78.9025,78.8535,78.8731,32380.0
2025-01-02 11:00:00,80.39,80.4,80.33,80.34,141093.0,78.8633,78.8731,78.8044,78.8142,141093.0
2025-01-02 11:10:00,80.34,80.35,80.31,80.33,64106.0,78.8142,78.8241,78.7848,78.8044,64106.0
2025-01-02 11:20:00,80.32,80.34,80.29,80.31,77538.0,78.7946,78.8142,78.7652,78.7848,77538.0
2025-01-02 11:30:00,80.31,80.32,80.29,80.3,71332.0,78.7848,78.7946,78.7652,78.775,71332.0
2025-01-02 11:40:00,80.3,80.3,80.25,80.27,85665.0,78.775,78.775,78.726,78.7456,85665.0
2025-01-02 11:50:00,80.27,80.29,80.23,80.23,45023.0,78.7456,78.7652,78.7063,78.7063,45023.0
2025-01-02 12:00:00,80.23,80.26,80.23,80.26,58938.0,78.7063,78.7358,78.7063,78.7358,58938.0
2025-01-02 12:10:00,80.26,80.26,80.23,80.23,69841.0,78.7358,78.7358,78.7063,78.7063,69841.0
2025-01-02 12:20:00,80.24,80.25,80.18,80.19,88418.0,78.7161,78.726,78.6573,78.6671,88418.0
2025-01-02 12:30:00,80.18,80.21,80.17,80.2,63014.0,78.6573,78.6867,78.6475,78.6769,63014.0
2025-01-02 12:40:00,80.2,80.25,80.19,80.25,47713.0,78.6769,78.726,78.6671,78.726,47713.0
2025-01-02 12:50:00,80.25,80.26,80.22,80.26,33615.0,78.726,78.7358,78.6965,78.7358,33615.0
2025-01-02 13:00:00,80.26,80.28,80.25,80.27,54355.0,78.7358,78.7554,78.726,78.7456,54355.0
2025-01-02 13:10:00,80.27,80.3,80.25,80.3,74218.0,78.7456,78.775,78.726,78.775,74218.0
2025-01-02 13:20:00,80.3,80.31,80.28,80.31,90246.0,78.775,78.7848,78.7554,78.7848,90246.0
2025-01-02 13:30:00,80.31,80.31,80.28,80.29,71100.0,78.7848,78.7848,78.7554,78.7652,71100.0
2025-01-02 13:40:00,80.29,80.31,80.28,80.3,80189.0,78.7652,78.7848,78.7554,78.775,80189.0
2025-01-02 13:50:00,80.3,80.33,80.29,80.33,296662.0,78.775,78.8044,78.7652,78.8044,296662.0
2025-01-02 14:00:00,80.33,80.34,80.31,80.31,132914.0,78.8044,78.8142,78.7848,78.7848,132914.0
2025-01-02 14:10:00,80.31,80.32,80.29,80.29,107735.0,78.7848,78.7946,78.7652,78.7652,107735.0
2025-01-02 14:20:00,80.29,80.31,80.27,80.3,61305.0,78.7652,78.7848,78.7456,78.775,61305.0
2025-01-02 14:30:00,80.29,80.3,80.26,80.27,160851.0,78.7652,78.775,78.7358,78.7456,160851.0
2025-01-02 14:40:00,80.27,80.29,80.25,80.27,188392.0,78.7456,78.7652,78.726,78.7456,188392.0
2025-01-02 14:50:00,80.27,80.29,80.24,80.28,191667.0,78.7456,78.7652,78.7161,78.7554,191667.0
2025-01-02 15:00:00,80.28,80.31,80.28,80.31,50853.0,78.7554,78.7848,78.7554,78.7848,50853.0
2025-01-02 15:10:00,80.3,80.32,80.3,80.32,95589.0,78.775,78.7946,78.775,78.7946,95589.0
2025-01-02 15:20:00,80.31,80.32,80.3,80.32,55268.0,78.7848,78.7946,78.775,78.7946,55268.0
2025-01-02 15:30:00,80.31,80.33,80.3,80.31,110458.0,78.7848,78.8044,78.775,78.7848,110458.0
2025-01-02 15:40:00,80.31,80.31,80.28,80.3,104420.0,78.7848,78.7848,78.7554,78.775,104420.0
2025-01-02 15:50:00,80.3,80.3,80.28,80.29,109949.0,78.775,78.775,78.7554,78.7652,109949.0
2025-01-03 09:30:00,80.4,80.43,80.33,80.42,70035.0,78.8731,78.9025,78.8044,78.8927,70035.0
2025-01-03 09:40:00,80.42,80.44,80.38,80.42,111067.0,78.8927,78.9123,78.8535,78.8927,111067.0
2025-01-03 09:50:00,80.42,80.43,80.4,80.42,184019.0,78.8927,78.9025,78.8731,78.8927,184019.0
2025-01-03 10:00:00,80.41,80.42,80.33,80.37,344016.0,78.8829,78.8927,78.8044,78.8437,344016.0
2025-01-03 10:10:00,80.38,80.38,80.29,80.32,61334.0,78.8535,78.8535,78.7652,78.7946,61334.0
2025-01-03 10:20:00,80.33,80.35,80.3,80.3,426034.0,78.8044,78.8241,78.775,78.775,426034.0
2025-01-03 10:30:00,80.31,80.34,80.3,80.34,116358.0,78.7848,78.8142,78.775,78.8142,116358.0
2025-01-03 10:40:00,80.34,80.34,80.27,80.29,106030.0,78.8142,78.8142,78.7456,78.7652,106030.0
2025-01-03 10:50:00,80.29,80.3,80.27,80.28,14709.0,78.7652,78.775,78.7456,78.7554,14709.0
2025-01-03 11:00:00,80.28,80.33,80.28,80.32,39778.0,78.7554,78.8044,78.7554,78.7946,39778.0
2025-01-03 11:10:00,80.32,80.34,80.31,80.34,71789.0,78.7946,78.8142,78.7848,78.8142,71789.0
2025-01-03 11:20:00,80.34,80.34,80.3,80.31,24725.0,78.8142,78.8142,78.775,78.7848,24725.0
2025-01-03 11:30:00,80.31,80.33,80.31,80.33,33299.0,78.7848,78.8044,78.7848,78.8044,33299.0
2025-01-03 11:40:00,80.33,80.33,80.3,80.31,27206.0,78.8044,78.8044,78.775,78.7848,27206.0
2025-01-03 11:50:00,80.31,80.31,80.29,80.29,36469.0,78.7848,78.7848,78.7652,78.7652,36469.0
2025-01-03 12:00:00,80.29,80.34,80.29,80.33,70884.0,78.7652,78.8142,78.7652,78.8044,70884.0
2025-01-03 12:10:00,80.33,80.33,80.31,80.33,14637.0,78.8044,78.8044,78.7848,78.8044,14637.0
2025-01-03 12:20:00,80.33,80.33,80.32,80.33,18961.0,78.8044,78.8044,78.7946,78.8044,18961.0
2025-01-03 12:30:00,80.33,80.33,80.29,80.29,26339.0,78.8044,78.8044,78.7652,78.7652,26339.0
2025-01-03 12:40:00,80.29,80.3,80.27,80.27,78250.0,78.7652,78.775,78.7456,78.7456,78250.0
2025-01-03 12:50:00,80.28,80.29,80.26,80.26,95001.0,78.7554,78.7652,78.7358,78.7358,95001.0
2025-01-03 13:00:00,80.26,80.26,80.23,80.25,65926.0,78.7358,78.7358,78.7063,78.726,65926.0
2025-01-03 13:10:00,80.25,80.26,80.23,80.26,47087.0,78.726,78.7358,78.7063,78.7358,47087.0
2025-01-03 13:20:00,80.26,80.28,80.25,80.27,25205.0,78.7358,78.7554,78.726,78.7456,25205.0
2025-01-03 13:30:00,80.27,80.3,80.27,80.29,225088.0,78.7456,78.775,78.7456,78.7652,225088.0
2025-01-03 13:40:00,80.29,80.29,80.25,80.25,32241.0,78.7652,78.7652,78.726,78.726,32241.0
2025-01-03 13:50:00,80.25,80.26,80.23,80.23,77779.0,78.726,78.7358,78.7063,78.7063,77779.0
2025-01-03 14:00:00,80.23,80.24,80.22,80.23,87260.0,78.7063,78.7161,78.6965,78.7063,87260.0
2025-01-03 14:10:00,80.23,80.24,80.21,80.23,86289.0,78.7063,78.7161,78.6867,78.7063,86289.0
2025-01-03 14:20:00,80.23,80.24,80.21,80.23,80573.0,78.7063,78.7161,78.6867,78.7063,80573.0
2025-01-03 14:30:00,80.24,80.25,80.22,80.25,29106.0,78.7161,78.726,78.6965,78.726,29106.0
2025-01-03 14:40:00,80.25,80.25,80.18,80.19,343139.0,78.726,78.726,78.6573,78.6671,343139.0
2025-01-03 14:50:00,80.19,80.19,80.16,80.19,117572.0,78.6671,78.6671,78.6377,78.6671,117572.0
2025-01-03 15:00:00,80.19,80.19,80.15,80.19,61261.0,78.6671,78.6671,78.6279,78.6671,61261.0
2025-01-03 15:10:00,80.19,80.2,80.18,80.18,185757.0,78.6671,78.6769,78.6573,78.6573,185757.0
2025-01-03 15:20:00,80.18,80.19,80.17,80.17,61211.0,78.6573,78.6671,78.6475,78.6475,61211.0
2025-01-03 15:30:00,80.17,80.19,80.14,80.15,1228568.0,78.6475,78.6671,78.618,78.6279,1228568.0
2025-01-03 15:40:00,80.15,80.15,80.12,80.14,74044.0,78.6279,78.6279,78.5984,78.618,74044.0
2025-01-03 15:50:00,80.14,80.15,80.13,80.14,374720.0,78.618,78.6279,78.6082,78.618,374720.0
2025-01-06 09:30:00,80.11,80.14,80.04,80.05,294706.0,78.5886,78.618,78.5199,78.5298,294706.0
2025-01-06 09:40:00,80.05,80.08,80.04,80.07,39937.0,78.5298,78.5592,78.5199,78.5494,39937.0
2025-01-06 09:50:00,80.06,80.1,80.04,80.08,61146.0,78.5396,78.5788,78.5199,78.5592,61146.0
2025-01-06 10:00:00,80.08,80.09,80.04,80.05,164620.0,78.5592,78.569,78.5199,78.5298,164620.0
2025-01-06 10:10:00,80.06,80.08,80.04,80.05,150746.0,78.5396,78.5592,78.5199,78.5298,150746.0
2025-01-06 10:20:00,80.04,80.05,80.01,80.03,108975.0,78.5199,78.5298,78.4905,78.5101,108975.0
2025-01-06 10:30:00,80.03,80.06,80.02,80.06,98739.0,78.5101,78.5396,78.5003,78.5396,98739.0
2025-01-06 10:40:00,80.06,80.06,80.03,80.06,90842.0,78.5396,78.5396,78.5101,78.5396,90842.0
2025-01-06 10:50:00,80.05,80.07,80.05,80.06,170530.0,78.5298,78.5494,78.5298,78.5396,170530.0
2025-01-06 11:00:00,80.06,80.09,80.05,80.06,73234.0,78.5396,78.569,78.5298,78.5396,73234.0
2025-01-06 11:10:00,80.07,80.13,80.06,80.13,77724.0,78.5494,78.6082,78.5396,78.6082,77724.0
2025-01-06 11:20:00,80.14,80.15,80.13,80.15,98219.0,78.618,78.6279,78.6082,78.6279,98219.0
2025-01-06 11:30:00,80.15,80.16,80.09,80.09,242022.0,78.6279,78.6377,78.569,78.569,242022.0
2025-01-06 11:40:00,80.1,80.12,80.09,80.09,124376.0,78.5788,78.5984,78.569,78.569,124376.0
2025-01-06 11:50:00,80.09,80.11,80.08,80.11,39055.0,78.569,78.5886,78.5592,78.5886,39055.0
2025-01-06 12:00:00,80.11,80.14,80.1,80.12,37046.0,78.5886,78.618,78.5788,78.5984,37046.0
2025-01-06 12:10:00,80.12,80.14,80.11,80.13,153125.0,78.5984,78.618,78.5886,78.6082,153125.0
2025-01-06 12:20:00,80.12,80.16,80.12,80.15,49208.0,78.5984,78.6377,78.5984,78.6279,49208.0
2025-01-06 12:30:00,80.14,80.15,80.1,80.11,65608.0,78.618,78.6279,78.5788,78.5886,65608.0
2025-01-06 12:40:00,80.1,80.12,80.09,80.12,81859.0,78.5788,78.5984,78.569,78.5984,81859.0
2025-01-06 12:50:00,80.11,80.13,80.09,80.13,49378.0,78.5886,78.6082,78.569,78.6082,49378.0
2025-01-06 13:00:00,80.13,80.13,80.03,80.05,162123.0,78.6082,78.6082,78.5101,78.5298,162123.0
2025-01-06 13:10:00,80.05,80.08,80.04,80.07,22131.0,78.5298,78.5592,78.5199,78.5494,22131.0
2025-01-06 13:20:00,80.07,80.11,80.06,80.1,57521.0,78.5494,78.5886,78.5396,78.5788,57521.0
2025-01-06 13:30:00,80.11,80.11,80.06,80.06,33411.0,78.5886,78.5886,78.5396,78.5396,33411.0
2025-01-06 13:40:00,80.06,80.07,80.02,80.03,88546.0,78.5396,78.5494,78.5003,78.5101,88546.0
2025-01-06 13:50:00,80.03,80.03,80.0,80.01,36453.0,78.5101,78.5101,78.4807,78.4905,36453.0
2025-01-06 14:00:00,80.01,80.04,80.0,80.04,56002.0,78.4905,78.5199,78.4807,78.5199,56002.0
2025-01-06 14:10:00,80.04,80.04,80.01,80.04,51811.0,78.5199,78.5199,78.4905,78.5199,51811.0
2025-01-06 14:20:00,80.04,80.05,80.03,80.04,83535.0,78.5199,78.5298,78.5101,78.5199,83535.0
2025-01-06 14:30:00,80.03,80.07,80.03,80.06,63348.0,78.5101,78.5494,78.5101,78.5396,63348.0
2025-01-06 14:40:00,80.06,80.07,80.05,80.06,49044.0,78.5396,78.5494,78.5298,78.5396,49044.0
2025-01-06 14:50:00,80.06,80.07,80.04,80.06,68492.0,78.5396,78.5494,78.5199,78.5396,68492.0
2025-01-06 15:00:00,80.06,80.08,80.05,80.08,76145.0,78.5396,78.5592,78.5298,78.5592,76145.0
2025-01-06 15:10:00,80.08,80.08,80.05,80.05,131810.0,78.5592,78.5592,78.5298,78.5298,131810.0
2025-01-06 15:20:00,80.04,80.07,80.04,80.04,79704.0,78.5199,78.5494,78.5199,78.5199,79704.0
2025-01-06 15:30:00,80.05,80.05,80.02,80.03,62863.0,78.5298,78.5298,78.5003,78.5101,62863.0
2025-01-06 15:40:00,80.03,80.04,80.02,80.03,104065.0,78.5101,78.5199,78.5003,78.5101,104065.0
2025-01-06 15:50:00,80.04,80.06,80.02,80.06,294311.0,78.5199,78.5396,78.5003,78.5396,294311.0
2025-01-07 09:30:00,79.99,80.05,79.97,80.03,793999.0,78.4709,78.5298,78.4513,78.5101,793999.0
2025-01-07 09:40:00,80.03,80.03,79.99,79.99,73728.0,78.5101,78.5101,78.4709,78.4709,73728.0
2025-01-07 09:50:00,79.98,80.01,79.97,80.0,145378.0,78.4611,78.4905,78.4513,78.4807,145378.0
2025-01-07 10:00:00,79.98,79.99,79.73,79.74,408644.0,78.4611,78.4709,78.2158,78.2256,408644.0
2025-01-07 10:10:00,79.74,79.82,79.73,79.81,190837.0,78.2256,78.3041,78.2158,78.2943,190837.0
2025-01-07 10:20:00,79.81,79.83,79.79,79.82,144272.0,78.2943,78.3139,78.2747,78.3041,144272.0
2025-01-07 10:30:00,79.81,79.84,79.73,79.73,143978.0,78.2943,78.3237,78.2158,78.2158,143978.0
2025-01-07 10:40:00,79.73,79.76,79.7,79.75,116261.0,78.2158,78.2453,78.1864,78.2354,116261.0
2025-01-07 10:50:00,79.74,79.8,79.74,79.78,199381.0,78.2256,78.2845,78.2256,78.2649,199381.0
2025-01-07 11:00:00,79.78,79.79,79.75,79.76,871146.0,78.2649,78.2747,78.2354,78.2453,871146.0
2025-01-07 11:10:00,79.76,79.76,79.71,79.73,251244.0,78.2453,78.2453,78.1962,78.2158,251244.0
2025-01-07 11:20:00,79.73,79.74,79.69,79.73,202666.0,78.2158,78.2256,78.1766,78.2158,202666.0
2025-01-07 11:30:00,79.73,79.8,79.72,79.78,175630.0,78.2158,78.2845,78.206,78.2649,175630.0
2025-01-07 11:40:00,79.79,79.8,79.76,79.79,74760.0,78.2747,78.2845,78.2453,78.2747,74760.0
2025-01-07 11:50:00,79.78,79.79,79.75,79.77,222224.0,78.2649,78.2747,78.2354,78.2551,222224.0
2025-01-07 12:00:00,79.76,79.78,79.76,79.77,140463.0,78.2453,78.2649,78.2453,78.2551,140463.0
2025-01-07 12:10:00,79.77,79.83,79.74,79.81,157301.0,78.2551,78.3139,78.2256,78.2943,157301.0
2025-01-07 12:20:00,79.81,79.83,79.8,79.82,177981.0,78.2943,78.3139,78.2845,78.3041,177981.0
2025-01-07 12:30:00,79.83,79.86,79.82,79.83,62994.0,78.3139,78.3434,78.3041,78.3139,62994.0
2025-01-07 12:40:00,79.83,79.86,79.81,79.83,96524.0,78.3139,78.3434,78.2943,78.3139,96524.0
2025-01-07 12:50:00,79.83,79.83,79.8,79.81,90883.0,78.3139,78.3139,78.2845,78.2943,90883.0
2025-01-07 13:00:00,79.81,79.85,79.79,79.83,77554.0,78.2943,78.3335,78.2747,78.3139,77554.0
2025-01-07 13:10:00,79.83,79.86,79.82,79.86,213249.0,78.3139,78.3434,78.3041,78.3434,213249.0
2025-01-07 13:20:00,79.85,79.87,79.8,79.81,128133.0,78.3335,78.3532,78.2845,78.2943,128133.0
2025-01-07 13:30:00,79.81,79.82,79.75,79.76,123366.0,78.2943,78.3041,78.2354,78.2453,123366.0
2025-01-07 13:40:00,79.75,79.76,79.72,79.76,58529.0,78.2354,78.2453,78.206,78.2453,58529.0
2025-01-07 13:50:00,79.76,79.77,79.74,79.76,93581.0,78.2453,78.2551,78.2256,78.2453,93581.0
2025-01-07 14:00:00,79.77,79.8,79.75,79.79,31316.0,78.2551,78.2845,78.2354,78.2747,31316.0
2025-01-07 14:10:00,79.8,79.81,79.76,79.78,84466.0,78.2845,78.2943,78.2453,78.2649,84466.0
2025-01-07 14:20:00,79.78,79.79,79.77,79.79,98667.0,78.2649,78.2747,78.2551,78.2747,98667.0
2025-01-07 14:30:00,79.79,79.79,79.77,79.77,68687.0,78.2747,78.2747,78.2551,78.2551,68687.0
2025-01-07 14:40:00,79.78,79.81,79.76,79.79,77230.0,78.2649,78.2943,78.2453,78.2747,77230.0
2025-01-07 14:50:00,79.79,79.81,79.77,79.8,133758.0,78.2747,78.2943,78.2551,78.2845,133758.0
2025-01-07 15:00:00,79.8,79.81,79.78,79.8,266899.0,78.2845,78.2943,78.2649,78.2845,266899.0
2025-01-07 15:10:00,79.8,79.81,79.78,79.81,105606.0,78.2845,78.2943,78.2649,78.2943,105606.0
2025-01-07 15:20:00,79.81,79.83,79.8,79.81,124712.0,78.2943,78.3139,78.2845,78.2943,124712.0
2025-01-07 15:30:00,79.81,79.83,79.8,79.81,137800.0,78.2943,78.3139,78.2845,78.2943,137800.0
2025-01-07 15:40:00,79.81,79.84,79.8,79.82,193876.0,78.2943,78.3237,78.2845,78.3041,193876.0
2025-01-07 15:50:00,79.82,79.83,79.78,79.8,183146.0,78.3041,78.3139,78.2649,78.2845,183146.0
2025-01-08 09:30:00,79.75,79.78,79.72,79.77,97639.0,78.2354,78.2649,78.206,78.2551,97639.0
2025-01-08 09:40:00,79.76,79.82,79.75,79.8,58554.0,78.2453,78.3041,78.2354,78.2845,58554.0
2025-01-08 09:50:00,79.8,79.83,79.8,79.83,34758.0,78.2845,78.3139,78.2845,78.3139,34758.0
2025-01-08 10:00:00,79.83,79.9,79.83,79.89,50054.0,78.3139,78.3826,78.3139,78.3728,50054.0
2025-01-08 10:10:00,79.89,79.89,79.84,79.84,70536.0,78.3728,78.3728,78.3237,78.3237,70536.0
2025-01-08 10:20:00,79.84,79.87,79.81,79.84,115313.0,78.3237,78.3532,78.2943,78.3237,115313.0
2025-01-08 10:30:00,79.85,79.9,79.83,79.88,41008.0,78.3335,78.3826,78.3139,78.363,41008.0
2025-01-08 10:40:00,79.88,79.9,79.86,79.9,30082.0,78.363,78.3826,78.3434,78.3826,30082.0
2025-01-08 10:50:00,79.9,79.9,79.87,79.9,27083.0,78.3826,78.3826,78.3532,78.3826,27083.0
2025-01-08 11:00:00,79.89,79.89,79.85,79.87,96726.0,78.3728,78.3728,78.3335,78.3532,96726.0
2025-01-08 11:10:00,79.87,79.9,79.85,79.9,97361.0,78.3532,78.3826,78.3335,78.3826,97361.0
2025-01-08 11:20:00,79.9,79.94,79.87,79.88,972421.0,78.3826,78.4218,78.3532,78.363,972421.0
2025-01-08 11:30:00,79.88,79.91,79.87,79.9,33405.0,78.363,78.3924,78.3532,78.3826,33405.0
2025-01-08 11:40:00,79.9,79.93,79.86,79.9,107739.0,78.3826,78.412,78.3434,78.3826,107739.0
2025-01-08 11:50:00,79.9,79.91,79.89,79.9,53262.0,78.3826,78.3924,78.3728,78.3826,53262.0
2025-01-08 12:00:00,79.91,79.91,79.84,79.86,102228.0,78.3924,78.3924,78.3237,78.3434,102228.0
2025-01-08 12:10:00,79.86,79.87,79.84,79.84,75487.0,78.3434,78.3532,78.3237,78.3237,75487.0
2025-01-08 12:20:00,79.85,79.86,79.82,79.83,433065.0,78.3335,78.3434,78.3041,78.3139,433065.0
2025-01-08 12:30:00,79.83,79.83,79.78,79.79,57269.0,78.3139,78.3139,78.2649,78.2747,57269.0
2025-01-08 12:40:00,79.78,79.83,79.78,79.81,288976.0,78.2649,78.3139,78.2649,78.2943,288976.0
2025-01-08 12:50:00,79.8,79.87,79.8,79.86,40768.0,78.2845,78.3532,78.2845,78.3434,40768.0
2025-01-08 13:00:00,79.86,79.93,79.85,79.89,160660.0,78.3434,78.412,78.3335,78.3728,160660.0
2025-01-08 13:10:00,79.9,79.9,79.85,79.85,41765.0,78.3826,78.3826,78.3335,78.3335,41765.0
2025-01-08 13:20:00,79.85,79.88,79.83,79.87,46829.0,78.3335,78.363,78.3139,78.3532,46829.0
2025-01-08 13:30:00,79.87,79.89,79.84,79.84,110347.0,78.3532,78.3728,78.3237,78.3237,110347.0
2025-01-08 13:40:00,79.84,79.84,79.78,79.79,323004.0,78.3237,78.3237,78.2649,78.2747,323004.0
2025-01-08 13:50:00,79.79,79.79,79.73,79.74,310254.0,78.2747,78.2747,78.2158,78.2256,310254.0
2025-01-08 14:00:00,79.74,79.81,79.73,79.78,489856.0,78.2256,78.2943,78.2158,78.2649,489856.0
2025-01-08 14:10:00,79.78,79.83,79.75,79.83,50209.0,78.2649,78.3139,78.2354,78.3139,50209.0
2025-01-08 14:20:00,79.83,79.85,79.79,79.84,65997.0,78.3139,78.3335,78.2747,78.3237,65997.0
2025-01-08 14:30:00,79.84,79.85,79.79,79.81,32401.0,78.3237,78.3335,78.2747,78.2943,32401.0
2025-01-08 14:40:00,79.81,79.82,79.76,79.78,65566.0,78.2943,78.3041,78.2453,78.2649,65566.0
2025-01-08 14:50:00,79.78,79.8,79.76,79.78,416068.0,78.2649,78.2845,78.2453,78.2649,416068.0
2025-01-08 15:00:00,79.79,79.83,79.79,79.81,599763.0,78.2747,78.3139,78.2747,78.2943,599763.0
2025-01-08 15:10:00,79.81,79.85,79.81,79.85,109586.0,78.2943,78.3335,78.2943,78.3335,109586.0
2025-01-08 15:20:00,79.84,79.87,79.84,79.87,144461.0,78.3237,78.3532,78.3237,78.3532,144461.0
2025-01-08 15:30:00,79.86,79.89,79.85,79.88,199608.0,78.3434,78.3728,78.3335,78.363,199608.0
2025-01-08 15:40:00,79.88,79.92,79.87,79.91,105779.0,78.363,78.4022,78.3532,78.3924,105779.0
2025-01-08 15:50:00,79.91,79.91,79.87,79.87,276028.0,78.3924,78.3924,78.3532,78.3532,276028.0
2025-01-10 09:30:00,79.97,79.97,79.45,79.53,228871.0,78.4513,78.4513,77.9411,78.0196,228871.0
2025-01-10 09:40:00,79.54,79.59,79.52,79.55,244314.0,78.0294,78.0785,78.0098,78.0392,244314.0
2025-01-10 09:50:00,79.55,79.55,79.49,79.52,106366.0,78.0392,78.0392,77.9804,78.0098,106366.0
2025-01-10 10:00:00,79.52,79.52,79.41,79.5,174120.0,78.0098,78.0098,77.9019,77.9902,174120.0
2025-01-10 10:10:00,79.49,79.6,79.48,79.6,284070.0,77.9804,78.0883,77.9706,78.0883,284070.0
2025-01-10 10:20:00,79.61,79.64,79.6,79.62,90760.0,78.0981,78.1275,78.0883,78.1079,90760.0
2025-01-10 10:30:00,79.63,79.63,79.55,79.59,229581.0,78.1177,78.1177,78.0392,78.0785,229581.0
2025-01-10 10:40:00,79.59,79.59,79.53,79.55,147642.0,78.0785,78.0785,78.0196,78.0392,147642.0
2025-01-10 10:50:00,79.55,79.57,79.52,79.53,376195.0,78.0392,78.0589,78.0098,78.0196,376195.0
2025-01-10 11:00:00,79.53,79.54,79.48,79.5,196566.0,78.0196,78.0294,77.9706,77.9902,196566.0
2025-01-10 11:10:00,79.5,79.53,79.48,79.49,584349.0,77.9902,78.0196,77.9706,77.9804,584349.0
2025-01-10 11:20:00,79.49,79.54,79.49,79.51,91748.0,77.9804,78.0294,77.9804,78.0,91748.0
2025-01-10 11:30:00,79.5,79.53,79.47,79.51,109912.0,77.9902,78.0196,77.9608,78.0,109912.0
2025-01-10 11:40:00,79.5,79.53,79.5,79.51,56042.0,77.9902,78.0196,77.9902,78.0,56042.0
2025-01-10 11:50:00,79.52,79.52,79.48,79.48,60558.0,78.0098,78.0098,77.9706,77.9706,60558.0
2025-01-10 12:00:00,79.48,79.49,79.42,79.44,92488.0,77.9706,77.9804,77.9117,77.9313,92488.0
2025-01-10 12:10:00,79.44,79.46,79.42,79.42,56165.0,77.9313,77.951,77.9117,77.9117,56165.0
2025-01-10 12:20:00,79.43,79.46,79.42,79.46,60748.0,77.9215,77.951,77.9117,77.951,60748.0
2025-01-10 12:30:00,79.46,79.49,79.46,79.49,37752.0,77.951,77.9804,77.951,77.9804,37752.0
2025-01-10 12:40:00,79.48,79.52,79.48,79.49,97456.0,77.9706,78.0098,77.9706,77.9804,97456.0
2025-01-10 12:50:00,79.49,79.49,79.46,79.48,66167.0,77.9804,77.9804,77.951,77.9706,66167.0
2025-01-10 13:00:00,79.48,79.48,79.43,79.44,56323.0,77.9706,77.9706,77.9215,77.9313,56323.0
2025-01-10 13:10:00,79.43,79.44,79.39,79.41,56342.0,77.9215,77.9313,77.8823,77.9019,56342.0
2025-01-10 13:20:00,79.41,79.45,79.4,79.42,282969.0,77.9019,77.9411,77.8921,77.9117,282969.0
2025-01-10 13:30:00,79.42,79.43,79.38,79.39,131503.0,77.9117,77.9215,77.8725,77.8823,131503.0
2025-01-10 13:40:00,79.4,79.42,79.39,79.42,189127.0,77.8921,77.9117,77.8823,77.9117,189127.0
2025-01-10 13:50:00,79.41,79.42,79.38,79.39,64055.0,77.9019,77.9117,77.8725,77.8823,64055.0
2025-01-10 14:00:00,79.4,79.4,79.37,79.37,122839.0,77.8921,77.8921,77.8627,77.8627,122839.0
2025-01-10 14:10:00,79.37,79.38,79.36,79.37,61672.0,77.8627,77.8725,77.8529,77.8627,61672.0
2025-01-10 14:20:00,79.37,79.38,79.34,79.38,52811.0,77.8627,77.8725,77.8332,77.8725,52811.0
2025-01-10 14:30:00,79.37,79.38,79.36,79.37,47837.0,77.8627,77.8725,77.8529,77.8627,47837.0
2025-01-10 14:40:00,79.37,79.38,79.35,79.36,96171.0,77.8627,77.8725,77.843,77.8529,96171.0
2025-01-10 14:50:00,79.36,79.38,79.33,79.35,103525.0,77.8529,77.8725,77.8234,77.843,103525.0
2025-01-10 15:00:00,79.35,79.35,79.33,79.34,87713.0,77.843,77.843,77.8234,77.8332,87713.0
2025-01-10 15:10:00,79.34,79.35,79.3,79.3,675898.0,77.8332,77.843,77.794,77.794,675898.0
2025-01-10 15:20:00,79.31,79.34,79.31,79.34,194386.0,77.8038,77.8332,77.8038,77.8332,194386.0
2025-01-10 15:30:00,79.34,79.35,79.32,79.34,202723.0,77.8332,77.843,77.8136,77.8332,202723.0
2025-01-10 15:40:00,79.33,79.37,79.33,79.36,484134.0,77.8234,77.8627,77.8234,77.8529,484134.0
2025-01-10 15:50:00,79.35,79.39,79.34,79.39,262454.0,77.843,77.8823,77.8332,77.8823,262454.0
2025-01-13 09:30:00,79.26,79.35,79.26,79.27,176191.0,77.7548,77.843,77.7548,77.7646,176191.0
2025-01-13 09:40:00,79.28,79.34,79.27,79.33,233919.0,77.7744,77.8332,77.7646,77.8234,233919.0
2025-01-13 09:50:00,79.32,79.33,79.29,79.3,45397.0,77.8136,77.8234,77.7842,77.794,45397.0
2025-01-13 10:00:00,79.3,79.33,79.29,79.3,133769.0,77.794,77.8234,77.7842,77.794,133769.0
2025-01-13 10:10:00,79.3,79.31,79.26,79.27,133932.0,77.794,77.8038,77.7548,77.7646,133932.0
2025-01-13 10:20:00,79.27,79.27,79.2,79.2,145486.0,77.7646,77.7646,77.6959,77.6959,145486.0
2025-01-13 10:30:00,79.2,79.26,79.2,79.26,316187.0,77.6959,77.7548,77.6959,77.7548,316187.0
2025-01-13 10:40:00,79.26,79.29,79.25,79.27,483344.0,77.7548,77.7842,77.7449,77.7646,483344.0
2025-01-13 10:50:00,79.27,79.27,79.22,79.23,417857.0,77.7646,77.7646,77.7155,77.7253,417857.0
2025-01-13 11:00:00,79.23,79.24,79.19,79.2,390789.0,77.7253,77.7351,77.6861,77.6959,390789.0
2025-01-13 11:10:00,79.2,79.21,79.16,79.17,244031.0,77.6959,77.7057,77.6567,77.6665,244031.0
2025-01-13 11:20:00,79.16,79.19,79.15,79.19,106488.0,77.6567,77.6861,77.6468,77.6861,106488.0
2025-01-13 11:30:00,79.19,79.22,79.18,79.21,102933.0,77.6861,77.7155,77.6763,77.7057,102933.0
2025-01-13 11:40:00,79.2,79.23,79.2,79.22,260381.0,77.6959,77.7253,77.6959,77.7155,260381.0
2025-01-13 11:50:00,79.21,79.22,79.15,79.15,131382.0,77.7057,77.7155,77.6468,77.6468,131382.0
2025-01-13 12:00:00,79.16,79.27,79.14,79.26,71956.0,77.6567,77.7646,77.637,77.7548,71956.0
2025-01-13 12:10:00,79.26,79.28,79.24,79.26,55371.0,77.7548,77.7744,77.7351,77.7548,55371.0
2025-01-13 12:20:00,79.26,79.28,79.24,79.27,45835.0,77.7548,77.7744,77.7351,77.7646,45835.0
2025-01-13 12:30:00,79.27,79.29,79.24,79.24,60509.0,77.7646,77.7842,77.7351,77.7351,60509.0
2025-01-13 12:40:00,79.24,79.26,79.23,79.26,55036.0,77.7351,77.7548,77.7253,77.7548,55036.0
2025-01-13 12:50:00,79.26,79.3,79.25,79.3,39306.0,77.7548,77.794,77.7449,77.794,39306.0
2025-01-13 13:00:00,79.3,79.32,79.29,79.29,40475.0,77.794,77.8136,77.7842,77.7842,40475.0
2025-01-13 13:10:00,79.3,79.3,79.22,79.23,70177.0,77.794,77.794,77.7155,77.7253,70177.0
2025-01-13 13:20:00,79.24,79.26,79.23,79.25,30967.0,77.7351,77.7548,77.7253,77.7449,30967.0
2025-01-13 13:30:00,79.25,79.29,79.24,79.28,99149.0,77.7449,77.7842,77.7351,77.7744,99149.0
2025-01-13 13:40:00,79.27,79.29,79.25,79.28,57727.0,77.7646,77.7842,77.7449,77.7744,57727.0
2025-01-13 13:50:00,79.29,79.29,79.26,79.27,45170.0,77.7842,77.7842,77.7548,77.7646,45170.0
2025-01-13 14:00:00,79.27,79.27,79.23,79.26,65707.0,77.7646,77.7646,77.7253,77.7548,65707.0
2025-01-13 14:10:00,79.26,79.27,79.24,79.26,71251.0,77.7548,77.7646,77.7351,77.7548,71251.0
2025-01-13 14:20:00,79.25,79.28,79.24,79.27,339692.0,77.7449,77.7744,77.7351,77.7646,339692.0
2025-01-13 14:30:00,79.27,79.27,79.23,79.23,91443.0,77.7646,77.7646,77.7253,77.7253,91443.0
2025-01-13 14:40:00,79.23,79.23,79.18,79.19,156108.0,77.7253,77.7253,77.6763,77.6861,156108.0
2025-01-13 14:50:00,79.19,79.21,79.16,79.17,147021.0,77.6861,77.7057,77.6567,77.6665,147021.0
2025-01-13 15:00:00,79.16,79.21,79.16,79.2,200429.0,77.6567,77.7057,77.6567,77.6959,200429.0
2025-01-13 15:10:00,79.21,79.21,79.18,79.18,93893.0,77.7057,77.7057,77.6763,77.6763,93893.0
2025-01-13 15:20:00,79.19,79.19,79.16,79.19,82693.0,77.6861,77.6861,77.6567,77.6861,82693.0
2025-01-13 15:30:00,79.18,79.21,79.18,79.2,157105.0,77.6763,77.7057,77.6763,77.6959,157105.0
2025-01-13 15:40:00,79.2,79.21,79.18,79.2,260157.0,77.6959,77.7057,77.6763,77.6959,260157.0
2025-01-13 15:50:00,79.2,79.23,79.17,79.17,322939.0,77.6959,77.7253,77.6665,77.6665,322939.0
2025-01-14 09:30:00,79.3,79.39,79.25,79.32,115429.0,77.794,77.8823,77.7449,77.8136,115429.0
2025-01-14 09:40:00,79.32,79.33,79.19,79.22,104877.0,77.8136,77.8234,77.6861,77.7155,104877.0
2025-01-14 09:50:00,79.23,79.24,79.17,79.18,115727.0,77.7253,77.7351,77.6665,77.6763,115727.0
2025-01-14 10:00:00,79.18,79.24,79.17,79.22,73115.0,77.6763,77.7351,77.6665,77.7155,73115.0
2025-01-14 10:10:00,79.22,79.25,79.2,79.23,55277.0,77.7155,77.7449,77.6959,77.7253,55277.0
2025-01-14 10:20:00,79.24,79.24,79.18,79.19,61344.0,77.7351,77.7351,77.6763,77.6861,61344.0
2025-01-14 10:30:00,79.19,79.22,79.17,79.17,1133673.0,77.6861,77.7155,77.6665,77.6665,1133673.0
2025-01-14 10:40:00,79.17,79.21,79.17,79.17,74127.0,77.6665,77.7057,77.6665,77.6665,74127.0
2025-01-14 10:50:00,79.17,79.21,79.15,79.19,79837.0,77.6665,77.7057,77.6468,77.6861,79837.0
2025-01-14 11:00:00,79.2,79.25,79.19,79.21,61461.0,77.6959,77.7449,77.6861,77.7057,61461.0
2025-01-14 11:10:00,79.22,79.25,79.2,79.22,69067.0,77.7155,77.7449,77.6959,77.7155,69067.0
2025-01-14 11:20:00,79.21,79.23,79.19,79.2,222446.0,77.7057,77.7253,77.6861,77.6959,222446.0
2025-01-14 11:30:00,79.2,79.22,79.18,79.19,47562.0,77.6959,77.7155,77.6763,77.6861,47562.0
2025-01-14 11:40:00,79.2,79.21,79.16,79.17,52645.0,77.6959,77.7057,77.6567,77.6665,52645.0
2025-01-14 11:50:00,79.17,79.19,79.16,79.18,78287.0,77.6665,77.6861,77.6567,77.6763,78287.0
2025-01-14 12:00:00,79.18,79.19,79.15,79.15,70991.0,77.6763,77.6861,77.6468,77.6468,70991.0
2025-01-14 12:10:00,79.16,79.18,79.14,79.17,51815.0,77.6567,77.6763,77.637,77.6665,51815.0
2025-01-14 12:20:00,79.17,79.18,79.13,79.15,120964.0,77.6665,77.6763,77.6272,77.6468,120964.0
2025-01-14 12:30:00,79.14,79.17,79.14,79.17,86907.0,77.637,77.6665,77.637,77.6665,86907.0
2025-01-14 12:40:00,79.17,79.18,79.14,79.15,43782.0,77.6665,77.6763,77.637,77.6468,43782.0
2025-01-14 12:50:00,79.14,79.17,79.14,79.15,39691.0,77.637,77.6665,77.637,77.6468,39691.0
2025-01-14 13:00:00,79.15,79.16,79.13,79.15,73755.0,77.6468,77.6567,77.6272,77.6468,73755.0
2025-01-14 13:10:00,79.14,79.18,79.13,79.17,47663.0,77.637,77.6763,77.6272,77.6665,47663.0
2025-01-14 13:20:00,79.18,79.19,79.16,79.18,46261.0,77.6763,77.6861,77.6567,77.6763,46261.0
2025-01-14 13:30:00,79.18,79.19,79.17,79.19,35758.0,77.6763,77.6861,77.6665,77.6861,35758.0
2025-01-14 13:40:00,79.18,79.22,79.17,79.22,101352.0,77.6763,77.7155,77.6665,77.7155,101352.0
2025-01-14 13:50:00,79.22,79.22,79.2,79.22,90002.0,77.7155,77.7155,77.6959,77.7155,90002.0
2025-01-14 14:00:00,79.22,79.23,79.19,79.22,53617.0,77.7155,77.7253,77.6861,77.7155,53617.0
2025-01-14 14:10:00,79.22,79.23,79.21,79.23,58092.0,77.7155,77.7253,77.7057,77.7253,58092.0
2025-01-14 14:20:00,79.22,79.23,79.21,79.23,48932.0,77.7155,77.7253,77.7057,77.7253,48932.0
2025-01-14 14:30:00,79.23,79.26,79.22,79.25,92795.0,77.7253,77.7548,77.7155,77.7449,92795.0
2025-01-14 14:40:00,79.26,79.26,79.22,79.22,56818.0,77.7548,77.7548,77.7155,77.7155,56818.0
2025-01-14 14:50:00,79.22,79.22,79.2,79.2,163919.0,77.7155,77.7155,77.6959,77.6959,163919.0
2025-01-14 15:00:00,79.2,79.23,79.2,79.22,188859.0,77.6959,77.7253,77.6959,77.7155,188859.0
2025-01-14 15:10:00,79.21,79.22,79.2,79.22,231691.0,77.7057,77.7155,77.6959,77.7155,231691.0
2025-01-14 15:20:00,79.22,79.24,79.21,79.23,576014.0,77.7155,77.7351,77.7057,77.7253,576014.0
2025-01-14 15:30:00,79.23,79.24,79.21,79.23,141969.0,77.7253,77.7351,77.7057,77.7253,141969.0
2025-01-14 15:40:00,79.23,79.24,79.21,79.21,429375.0,77.7253,77.7351,77.7057,77.7057,429375.0
2025-01-14 15:50:00,79.22,79.25,79.21,79.24,530407.0,77.7155,77.7449,77.7057,77.7351,530407.0
2025-01-15 09:30:00,80.01,80.02,79.97,79.98,175620.0,78.4905,78.5003,78.4513,78.4611,175620.0
2025-01-15 09:40:00,79.97,80.03,79.97,80.0,91050.0,78.4513,78.5101,78.4513,78.4807,91050.0
2025-01-15 09:50:00,80.01,80.06,79.97,80.04,62013.0,78.4905,78.5396,78.4513,78.5199,62013.0
2025-01-15 10:00:00,80.04,80.04,79.97,79.99,72126.0,78.5199,78.5199,78.4513,78.4709,72126.0
2025-01-15 10:10:00,79.99,80.09,79.98,80.06,98390.0,78.4709,78.569,78.4611,78.5396,98390.0
2025-01-15 10:20:00,80.07,80.07,80.04,80.06,57955.0,78.5494,78.5494,78.5199,78.5396,57955.0
2025-01-15 10:30:00,80.06,80.09,80.03,80.04,321851.0,78.5396,78.569,78.5101,78.5199,321851.0
2025-01-15 10:40:00,80.04,80.04,80.01,80.01,54911.0,78.5199,78.5199,78.4905,78.4905,54911.0
2025-01-15 10:50:00,80.01,80.01,79.97,80.0,70555.0,78.4905,78.4905,78.4513,78.4807,70555.0
2025-01-15 11:00:00,79.99,80.0,79.9,79.92,889673.0,78.4709,78.4807,78.3826,78.4022,889673.0
2025-01-15 11:10:00,79.92,79.95,79.91,79.94,87825.0,78.4022,78.4316,78.3924,78.4218,87825.0
2025-01-15 11:20:00,79.94,79.97,79.89,79.91,72514.0,78.4218,78.4513,78.3728,78.3924,72514.0
2025-01-15 11:30:00,79.9,79.91,79.87,79.9,524967.0,78.3826,78.3924,78.3532,78.3826,524967.0
2025-01-15 11:40:00,79.9,79.93,79.89,79.91,57262.0,78.3826,78.412,78.3728,78.3924,57262.0
2025-01-15 11:50:00,79.9,79.92,79.88,79.92,69670.0,78.3826,78.4022,78.363,78.4022,69670.0
2025-01-15 12:00:00,79.92,79.95,79.91,79.95,27740.0,78.4022,78.4316,78.3924,78.4316,27740.0
2025-01-15 12:10:00,79.95,79.99,79.95,79.97,41503.0,78.4316,78.4709,78.4316,78.4513,41503.0
2025-01-15 12:20:00,79.96,79.99,79.94,79.98,57036.0,78.4415,78.4709,78.4218,78.4611,57036.0
2025-01-15 12:30:00,79.98,80.0,79.97,79.98,384674.0,78.4611,78.4807,78.4513,78.4611,384674.0
2025-01-15 12:40:00,79.98,79.99,79.97,79.98,56773.0,78.4611,78.4709,78.4513,78.4611,56773.0
2025-01-15 12:50:00,79.98,79.98,79.94,79.96,91595.0,78.4611,78.4611,78.4218,78.4415,91595.0
2025-01-15 13:00:00,79.95,79.97,79.94,79.94,40783.0,78.4316,78.4513,78.4218,78.4218,40783.0
2025-01-15 13:10:00,79.95,80.0,79.94,80.0,53544.0,78.4316,78.4807,78.4218,78.4807,53544.0
2025-01-15 13:20:00,80.0,80.02,79.98,79.98,52684.0,78.4807,78.5003,78.4611,78.4611,52684.0
2025-01-15 13:30:00,79.98,80.0,79.97,79.99,55976.0,78.4611,78.4807,78.4513,78.4709,55976.0
2025-01-15 13:40:00,79.99,80.01,79.99,80.01,81563.0,78.4709,78.4905,78.4709,78.4905,81563.0
2025-01-15 13:50:00,80.01,80.03,79.99,80.01,92400.0,78.4905,78.5101,78.4709,78.4905,92400.0
2025-01-15 14:00:00,80.01,80.02,79.98,80.0,65200.0,78.4905,78.5003,78.4611,78.4807,65200.0
2025-01-15 14:10:00,80.0,80.01,79.97,80.01,250404.0,78.4807,78.4905,78.4513,78.4905,250404.0
2025-01-15 14:20:00,80.0,80.04,79.99,80.04,40802.0,78.4807,78.5199,78.4709,78.5199,40802.0
2025-01-15 14:30:00,80.04,80.04,80.01,80.02,53486.0,78.5199,78.5199,78.4905,78.5003,53486.0
2025-01-15 14:40:00,80.02,80.06,80.0,80.03,425707.0,78.5003,78.5396,78.4807,78.5101,425707.0
2025-01-15 14:50:00,80.03,80.06,80.03,80.04,373947.0,78.5101,78.5396,78.5101,78.5199,373947.0
2025-01-15 15:00:00,80.04,80.04,79.99,80.0,59679.0,78.5199,78.5199,78.4709,78.4807,59679.0
2025-01-15 15:10:00,80.0,80.01,79.98,79.98,297720.0,78.4807,78.4905,78.4611,78.4611,297720.0
2025-01-15 15:20:00,79.98,80.02,79.98,80.01,765505.0,78.4611,78.5003,78.4611,78.4905,765505.0
2025-01-15 15:30:00,80.01,80.02,79.98,80.0,450406.0,78.4905,78.5003,78.4611,78.4807,450406.0
2025-01-15 15:40:00,80.01,80.01,79.98,80.0,472718.0,78.4905,78.4905,78.4611,78.4807,472718.0
2025-01-15 15:50:00,80.0,80.0,79.94,79.99,634689.0,78.4807,78.4807,78.4218,78.4709,634689.0
2025-01-16 09:30:00,79.97,80.0,79.93,79.95,82222.0,78.4513,78.4807,78.412,78.4316,82222.0
2025-01-16 09:40:00,79.96,79.98,79.91,79.92,26952.0,78.4415,78.4611,78.3924,78.4022,26952.0
2025-01-16 09:50:00,79.91,79.91,79.87,79.91,41102.0,78.3924,78.3924,78.3532,78.3924,41102.0
2025-01-16 10:00:00,79.91,80.0,79.89,79.99,1152621.0,78.3924,78.4807,78.3728,78.4709,1152621.0
2025-01-16 10:10:00,79.99,80.02,79.96,80.02,651541.0,78.4709,78.5003,78.4415,78.5003,651541.0
2025-01-16 10:20:00,80.02,80.1,80.01,80.08,136060.0,78.5003,78.5788,78.4905,78.5592,136060.0
2025-01-16 10:30:00,80.08,80.13,80.06,80.12,748409.0,78.5592,78.6082,78.5396,78.5984,748409.0
2025-01-16 10:40:00,80.12,80.13,80.06,80.08,579546.0,78.5984,78.6082,78.5396,78.5592,579546.0
2025-01-16 10:50:00,80.08,80.12,80.07,80.12,738923.0,78.5592,78.5984,78.5494,78.5984,738923.0
2025-01-16 11:00:00,80.11,80.2,80.11,80.2,71897.0,78.5886,78.6769,78.5886,78.6769,71897.0
2025-01-16 11:10:00,80.2,80.23,80.16,80.2,38870.0,78.6769,78.7063,78.6377,78.6769,38870.0
2025-01-16 11:20:00,80.2,80.23,80.17,80.2,94249.0,78.6769,78.7063,78.6475,78.6769,94249.0
2025-01-16 11:30:00,80.2,80.22,80.18,80.2,44214.0,78.6769,78.6965,78.6573,78.6769,44214.0
2025-01-16 11:40:00,80.22,80.26,80.21,80.23,32082.0,78.6965,78.7358,78.6867,78.7063,32082.0
2025-01-16 11:50:00,80.23,80.25,80.2,80.2,65678.0,78.7063,78.726,78.6769,78.6769,65678.0
2025-01-16 12:00:00,80.21,80.23,80.19,80.2,37206.0,78.6867,78.7063,78.6671,78.6769,37206.0
2025-01-16 12:10:00,80.2,80.26,80.2,80.25,180897.0,78.6769,78.7358,78.6769,78.726,180897.0
2025-01-16 12:20:00,80.24,80.28,80.23,80.28,154811.0,78.7161,78.7554,78.7063,78.7554,154811.0
2025-01-16 12:30:00,80.28,80.3,80.25,80.26,260311.0,78.7554,78.775,78.726,78.7358,260311.0
2025-01-16 12:40:00,80.25,80.27,80.24,80.26,51627.0,78.726,78.7456,78.7161,78.7358,51627.0
2025-01-16 12:50:00,80.26,80.26,80.22,80.23,137876.0,78.7358,78.7358,78.6965,78.7063,137876.0
2025-01-16 13:00:00,80.23,80.25,80.22,80.25,28796.0,78.7063,78.726,78.6965,78.726,28796.0
2025-01-16 13:10:00,80.25,80.27,80.24,80.26,32430.0,78.726,78.7456,78.7161,78.7358,32430.0
2025-01-16 13:20:00,80.26,80.26,80.2,80.2,38031.0,78.7358,78.7358,78.6769,78.6769,38031.0
2025-01-16 13:30:00,80.21,80.22,80.2,80.2,32447.0,78.6867,78.6965,78.6769,78.6769,32447.0
2025-01-16 13:40:00,80.2,80.24,80.2,80.21,443153.0,78.6769,78.7161,78.6769,78.6867,443153.0
2025-01-16 13:50:00,80.2,80.25,80.2,80.24,155623.0,78.6769,78.726,78.6769,78.7161,155623.0
2025-01-16 14:00:00,80.23,80.28,80.23,80.26,197447.0,78.7063,78.7554,78.7063,78.7358,197447.0
2025-01-16 14:10:00,80.27,80.32,80.26,80.3,416418.0,78.7456,78.7946,78.7358,78.775,416418.0
2025-01-16 14:20:00,80.3,80.32,80.27,80.29,228047.0,78.775,78.7946,78.7456,78.7652,228047.0
2025-01-16 14:30:00,80.29,80.31,80.27,80.31,91342.0,78.7652,78.7848,78.7456,78.7848,91342.0
2025-01-16 14:40:00,80.31,80.31,80.26,80.27,77959.0,78.7848,78.7848,78.7358,78.7456,77959.0
2025-01-16 14:50:00,80.27,80.27,80.22,80.23,154552.0,78.7456,78.7456,78.6965,78.7063,154552.0
2025-01-16 15:00:00,80.23,80.26,80.22,80.23,175093.0,78.7063,78.7358,78.6965,78.7063,175093.0
2025-01-16 15:10:00,80.23,80.26,80.22,80.25,94676.0,78.7063,78.7358,78.6965,78.726,94676.0
2025-01-16 15:20:00,80.26,80.26,80.24,80.25,155190.0,78.7358,78.7358,78.7161,78.726,155190.0
2025-01-16 15:30:00,80.24,80.24,80.21,80.22,87395.0,78.7161,78.7161,78.6867,78.6965,87395.0
2025-01-16 15:40:00,80.22,80.23,80.21,80.22,102811.0,78.6965,78.7063,78.6867,78.6965,102811.0
2025-01-16 15:50:00,80.22,80.23,80.18,80.19,102246.0,78.6965,78.7063,78.6573,78.6671,102246.0
2025-01-17 09:30:00,80.33,80.35,80.21,80.23,401421.0,78.8044,78.8241,78.6867,78.7063,401421.0
2025-01-17 09:40:00,80.24,80.27,80.21,80.26,86892.0,78.7161,78.7456,78.6867,78.7358,86892.0
2025-01-17 09:50:00,80.26,80.31,80.24,80.26,96774.0,78.7358,78.7848,78.7161,78.7358,96774.0
2025-01-17 10:00:00,80.27,80.32,80.26,80.31,70738.0,78.7456,78.7946,78.7358,78.7848,70738.0
2025-01-17 10:10:00,80.31,80.33,80.3,80.3,151815.0,78.7848,78.8044,78.775,78.775,151815.0
2025-01-17 10:20:00,80.3,80.34,80.28,80.33,653487.0,78.775,78.8142,78.7554,78.8044,653487.0
2025-01-17 10:30:00,80.33,80.34,80.29,80.3,256735.0,78.8044,78.8142,78.7652,78.775,256735.0
2025-01-17 10:40:00,80.29,80.3,80.27,80.28,191262.0,78.7652,78.775,78.7456,78.7554,191262.0
2025-01-17 10:50:00,80.28,80.32,80.27,80.29,66447.0,78.7554,78.7946,78.7456,78.7652,66447.0
2025-01-17 11:00:00,80.29,80.29,80.25,80.26,66104.0,78.7652,78.7652,78.726,78.7358,66104.0
2025-01-17 11:10:00,80.26,80.28,80.23,80.23,46777.0,78.7358,78.7554,78.7063,78.7063,46777.0
2025-01-17 11:20:00,80.23,80.25,80.22,80.23,55447.0,78.7063,78.726,78.6965,78.7063,55447.0
2025-01-17 11:30:00,80.22,80.24,80.2,80.2,49153.0,78.6965,78.7161,78.6769,78.6769,49153.0
2025-01-17 11:40:00,80.2,80.22,80.19,80.21,64218.0,78.6769,78.6965,78.6671,78.6867,64218.0
2025-01-17 11:50:00,80.21,80.22,80.17,80.2,53945.0,78.6867,78.6965,78.6475,78.6769,53945.0
2025-01-17 12:00:00,80.19,80.22,80.19,80.22,46217.0,78.6671,78.6965,78.6671,78.6965,46217.0
2025-01-17 12:10:00,80.22,80.22,80.21,80.22,78591.0,78.6965,78.6965,78.6867,78.6965,78591.0
2025-01-17 12:20:00,80.21,80.24,80.2,80.23,54308.0,78.6867,78.7161,78.6769,78.7063,54308.0
2025-01-17 12:30:00,80.24,80.26,80.23,80.25,39670.0,78.7161,78.7358,78.7063,78.726,39670.0
2025-01-17 12:40:00,80.25,80.27,80.24,80.26,50388.0,78.726,78.7456,78.7161,78.7358,50388.0
2025-01-17 12:50:00,80.26,80.29,80.25,80.27,185853.0,78.7358,78.7652,78.726,78.7456,185853.0
2025-01-17 13:00:00,80.28,80.3,80.27,80.3,65570.0,78.7554,78.775,78.7456,78.775,65570.0
2025-01-17 13:10:00,80.29,80.32,80.28,80.31,209882.0,78.7652,78.7946,78.7554,78.7848,209882.0
2025-01-17 13:20:00,80.31,80.33,80.31,80.31,59845.0,78.7848,78.8044,78.7848,78.7848,59845.0
2025-01-17 13:30:00,80.31,80.32,80.27,80.27,48793.0,78.7848,78.7946,78.7456,78.7456,48793.0
2025-01-17 13:40:00,80.27,80.29,80.26,80.27,60143.0,78.7456,78.7652,78.7358,78.7456,60143.0
2025-01-17 13:50:00,80.27,80.28,80.26,80.27,25940.0,78.7456,78.7554,78.7358,78.7456,25940.0
2025-01-17 14:00:00,80.27,80.28,80.25,80.27,42406.0,78.7456,78.7554,78.726,78.7456,42406.0
2025-01-17 14:10:00,80.27,80.28,80.22,80.23,50428.0,78.7456,78.7554,78.6965,78.7063,50428.0
2025-01-17 14:20:00,80.23,80.25,80.22,80.23,74832.0,78.7063,78.726,78.6965,78.7063,74832.0
2025-01-17 14:30:00,80.23,80.26,80.23,80.23,43868.0,78.7063,78.7358,78.7063,78.7063,43868.0
2025-01-17 14:40:00,80.23,80.25,80.22,80.23,40206.0,78.7063,78.726,78.6965,78.7063,40206.0
2025-01-17 14:50:00,80.23,80.25,80.22,80.25,108450.0,78.7063,78.726,78.6965,78.726,108450.0
2025-01-17 15:00:00,80.25,80.27,80.22,80.25,58795.0,78.726,78.7456,78.6965,78.726,58795.0
2025-01-17 15:10:00,80.25,80.25,80.22,80.23,100711.0,78.726,78.726,78.6965,78.7063,100711.0
2025-01-17 15:20:00,80.23,80.25,80.23,80.23,144079.0,78.7063,78.726,78.7063,78.7063,144079.0
2025-01-17 15:30:00,80.23,80.24,80.22,80.23,54776.0,78.7063,78.7161,78.6965,78.7063,54776.0
2025-01-17 15:40:00,80.22,80.24,80.22,80.24,49848.0,78.6965,78.7161,78.6965,78.7161,49848.0
2025-01-17 15:50:00,80.24,80.24,80.21,80.23,211925.0,78.7161,78.7161,78.6867,78.7063,211925.0
2025-01-21 09:30:00,80.51,80.51,80.4,80.41,100375.0,78.981,78.981,78.8731,78.8829,100375.0
2025-01-21 09:40:00,80.42,80.45,80.4,80.42,81095.0,78.8927,78.9222,78.8731,78.8927,81095.0
2025-01-21 09:50:00,80.42,80.43,80.4,80.41,44158.0,78.8927,78.9025,78.8731,78.8829,44158.0
2025-01-21 10:00:00,80.42,80.46,80.39,80.42,78838.0,78.8927,78.932,78.8633,78.8927,78838.0
2025-01-21 10:10:00,80.43,80.44,80.4,80.42,90755.0,78.9025,78.9123,78.8731,78.8927,90755.0
2025-01-21 10:20:00,80.43,80.47,80.42,80.45,790531.0,78.9025,78.9418,78.8927,78.9222,790531.0
2025-01-21 10:30:00,80.46,80.49,80.45,80.48,279739.0,78.932,78.9614,78.9222,78.9516,279739.0
2025-01-21 10:40:00,80.49,80.53,80.48,80.52,148637.0,78.9614,79.0006,78.9516,78.9908,148637.0
2025-01-21 10:50:00,80.51,80.52,80.48,80.49,47673.0,78.981,78.9908,78.9516,78.9614,47673.0
2025-01-21 11:00:00,80.51,80.51,80.44,80.45,61629.0,78.981,78.981,78.9123,78.9222,61629.0
2025-01-21 11:10:00,80.45,80.48,80.44,80.47,38338.0,78.9222,78.9516,78.9123,78.9418,38338.0
2025-01-21 11:20:00,80.48,80.48,80.44,80.48,52631.0,78.9516,78.9516,78.9123,78.9516,52631.0
2025-01-21 11:30:00,80.48,80.51,80.45,80.45,178501.0,78.9516,78.981,78.9222,78.9222,178501.0
2025-01-21 11:40:00,80.45,80.49,80.44,80.48,52802.0,78.9222,78.9614,78.9123,78.9516,52802.0
2025-01-21 11:50:00,80.48,80.49,80.45,80.47,76949.0,78.9516,78.9614,78.9222,78.9418,76949.0
2025-01-21 12:00:00,80.47,80.48,80.44,80.45,48324.0,78.9418,78.9516,78.9123,78.9222,48324.0
2025-01-21 12:10:00,80.45,80.46,80.43,80.45,27477.0,78.9222,78.932,78.9025,78.9222,27477.0
2025-01-21 12:20:00,80.45,80.46,80.44,80.46,45512.0,78.9222,78.932,78.9123,78.932,45512.0
2025-01-21 12:30:00,80.46,80.47,80.42,80.43,53347.0,78.932,78.9418,78.8927,78.9025,53347.0
2025-01-21 12:40:00,80.44,80.46,80.43,80.45,46449.0,78.9123,78.932,78.9025,78.9222,46449.0
2025-01-21 12:50:00,80.45,80.46,80.4,80.42,46123.0,78.9222,78.932,78.8731,78.8927,46123.0
2025-01-21 13:00:00,80.42,80.45,80.41,80.45,29566.0,78.8927,78.9222,78.8829,78.9222,29566.0
2025-01-21 13:10:00,80.45,80.46,80.43,80.45,69914.0,78.9222,78.932,78.9025,78.9222,69914.0
2025-01-21 13:20:00,80.45,80.46,80.44,80.45,53747.0,78.9222,78.932,78.9123,78.9222,53747.0
2025-01-21 13:30:00,80.45,80.5,80.44,80.5,59074.0,78.9222,78.9712,78.9123,78.9712,59074.0
2025-01-21 13:40:00,80.5,80.5,80.48,80.48,44579.0,78.9712,78.9712,78.9516,78.9516,44579.0
2025-01-21 13:50:00,80.48,80.5,80.47,80.49,148220.0,78.9516,78.9712,78.9418,78.9614,148220.0
2025-01-21 14:00:00,80.48,80.5,80.47,80.5,58812.0,78.9516,78.9712,78.9418,78.9712,58812.0
2025-01-21 14:10:00,80.5,80.5,80.49,80.5,49902.0,78.9712,78.9712,78.9614,78.9712,49902.0
2025-01-21 14:20:00,80.5,80.5,80.48,80.48,137408.0,78.9712,78.9712,78.9516,78.9516,137408.0
2025-01-21 14:30:00,80.49,80.49,80.46,80.47,96840.0,78.9614,78.9614,78.932,78.9418,96840.0
2025-01-21 14:40:00,80.47,80.49,80.46,80.48,216637.0,78.9418,78.9614,78.932,78.9516,216637.0
2025-01-21 14:50:00,80.48,80.49,80.46,80.48,121007.0,78.9516,78.9614,78.932,78.9516,121007.0
2025-01-21 15:00:00,80.47,80.5,80.46,80.5,90167.0,78.9418,78.9712,78.932,78.9712,90167.0
2025-01-21 15:10:00,80.5,80.51,80.49,80.51,192971.0,78.9712,78.981,78.9614,78.981,192971.0
2025-01-21 15:20:00,80.5,80.52,80.49,80.52,113100.0,78.9712,78.9908,78.9614,78.9908,113100.0
2025-01-21 15:30:00,80.52,80.53,80.51,80.53,105725.0,78.9908,79.0006,78.981,79.0006,105725.0
2025-01-21 15:40:00,80.52,80.54,80.52,80.54,193233.0,78.9908,79.0104,78.9908,79.0104,193233.0
2025-01-21 15:50:00,80.54,80.56,80.53,80.56,532323.0,79.0104,79.0301,79.0006,79.0301,532323.0
2025-01-22 09:30:00,80.56,80.56,80.45,80.49,80051.0,79.0301,79.0301,78.9222,78.9614,80051.0
2025-01-22 09:40:00,80.48,80.52,80.47,80.51,63195.0,78.9516,78.9908,78.9418,78.981,63195.0
2025-01-22 09:50:00,80.5,80.52,80.49,80.51,66547.0,78.9712,78.9908,78.9614,78.981,66547.0
2025-01-22 10:00:00,80.5,80.53,80.49,80.52,414704.0,78.9712,79.0006,78.9614,78.9908,414704.0
2025-01-22 10:10:00,80.52,80.56,80.5,80.51,59469.0,78.9908,79.0301,78.9712,78.981,59469.0
2025-01-22 10:20:00,80.51,80.51,80.47,80.48,50687.0,78.981,78.981,78.9418,78.9516,50687.0
2025-01-22 10:30:00,80.48,80.49,80.44,80.47,123437.0,78.9516,78.9614,78.9123,78.9418,123437.0
2025-01-22 10:40:00,80.47,80.48,80.44,80.44,174071.0,78.9418,78.9516,78.9123,78.9123,174071.0
2025-01-22 10:50:00,80.44,80.45,80.4,80.41,582907.0,78.9123,78.9222,78.8731,78.8829,582907.0
2025-01-22 11:00:00,80.41,80.44,80.37,80.44,105040.0,78.8829,78.9123,78.8437,78.9123,105040.0
2025-01-22 11:10:00,80.44,80.45,80.41,80.42,29053.0,78.9123,78.9222,78.8829,78.8927,29053.0
2025-01-22 11:20:00,80.42,80.42,80.38,80.38,262692.0,78.8927,78.8927,78.8535,78.8535,262692.0
2025-01-22 11:30:00,80.39,80.42,80.38,80.41,80031.0,78.8633,78.8927,78.8535,78.8829,80031.0
2025-01-22 11:40:00,80.41,80.41,80.36,80.37,608201.0,78.8829,78.8829,78.8339,78.8437,608201.0
2025-01-22 11:50:00,80.37,80.39,80.36,80.37,164013.0,78.8437,78.8633,78.8339,78.8437,164013.0
2025-01-22 12:00:00,80.37,80.4,80.36,80.4,294434.0,78.8437,78.8731,78.8339,78.8731,294434.0
2025-01-22 12:10:00,80.39,80.4,80.36,80.37,141490.0,78.8633,78.8731,78.8339,78.8437,141490.0
2025-01-22 12:20:00,80.37,80.38,80.33,80.34,33433.0,78.8437,78.8535,78.8044,78.8142,33433.0
2025-01-22 12:30:00,80.34,80.35,80.32,80.34,31704.0,78.8142,78.8241,78.7946,78.8142,31704.0
2025-01-22 12:40:00,80.34,80.34,80.32,80.33,438283.0,78.8142,78.8142,78.7946,78.8044,438283.0
2025-01-22 12:50:00,80.32,80.34,80.32,80.33,49115.0,78.7946,78.8142,78.7946,78.8044,49115.0
2025-01-22 13:00:00,80.33,80.39,80.32,80.34,194827.0,78.8044,78.8633,78.7946,78.8142,194827.0
2025-01-22 13:10:00,80.34,80.37,80.33,80.37,60548.0,78.8142,78.8437,78.8044,78.8437,60548.0
2025-01-22 13:20:00,80.37,80.38,80.35,80.36,44854.0,78.8437,78.8535,78.8241,78.8339,44854.0
2025-01-22 13:30:00,80.37,80.37,80.35,80.37,43665.0,78.8437,78.8437,78.8241,78.8437,43665.0
2025-01-22 13:40:00,80.37,80.38,80.35,80.37,43942.0,78.8437,78.8535,78.8241,78.8437,43942.0
2025-01-22 13:50:00,80.37,80.38,80.35,80.37,57964.0,78.8437,78.8535,78.8241,78.8437,57964.0
2025-01-22 14:00:00,80.37,80.39,80.35,80.39,104242.0,78.8437,78.8633,78.8241,78.8633,104242.0
2025-01-22 14:10:00,80.38,80.39,80.34,80.36,38976.0,78.8535,78.8633,78.8142,78.8339,38976.0
2025-01-22 14:20:00,80.36,80.36,80.33,80.34,681382.0,78.8339,78.8339,78.8044,78.8142,681382.0
2025-01-22 14:30:00,80.34,80.37,80.33,80.36,107833.0,78.8142,78.8437,78.8044,78.8339,107833.0
2025-01-22 14:40:00,80.35,80.37,80.34,80.36,28729.0,78.8241,78.8437,78.8142,78.8339,28729.0
2025-01-22 14:50:00,80.37,80.38,80.36,80.38,122631.0,78.8437,78.8535,78.8339,78.8535,122631.0
2025-01-22 15:00:00,80.38,80.42,80.36,80.42,97188.0,78.8535,78.8927,78.8339,78.8927,97188.0
2025-01-22 15:10:00,80.41,80.42,80.4,80.41,527240.0,78.8829,78.8927,78.8731,78.8829,527240.0
2025-01-22 15:20:00,80.41,80.41,80.37,80.37,115298.0,78.8829,78.8829,78.8437,78.8437,115298.0
2025-01-22 15:30:00,80.38,80.39,80.37,80.38,194939.0,78.8535,78.8633,78.8437,78.8535,194939.0
2025-01-22 15:40:00,80.38,80.38,80.35,80.37,61756.0,78.8535,78.8535,78.8241,78.8437,61756.0
2025-01-22 15:50:00,80.36,80.37,80.31,80.33,594405.0,78.8339,78.8437,78.7848,78.8044,594405.0
2025-01-23 09:30:00,80.12,80.17,80.07,80.17,76996.0,78.5984,78.6475,78.5494,78.6475,76996.0
2025-01-23 09:40:00,80.17,80.21,80.17,80.19,597347.0,78.6475,78.6867,78.6475,78.6671,597347.0
2025-01-23 09:50:00,80.18,80.19,80.16,80.17,38005.0,78.6573,78.6671,78.6377,78.6475,38005.0
2025-01-23 10:00:00,80.17,80.21,80.16,80.2,69238.0,78.6475,78.6867,78.6377,78.6769,69238.0
2025-01-23 10:10:00,80.2,80.21,80.18,80.2,95454.0,78.6769,78.6867,78.6573,78.6769,95454.0
2025-01-23 10:20:00,80.2,80.2,80.15,80.15,140963.0,78.6769,78.6769,78.6279,78.6279,140963.0
2025-01-23 10:30:00,80.15,80.21,80.14,80.2,61411.0,78.6279,78.6867,78.618,78.6769,61411.0
2025-01-23 10:40:00,80.2,80.2,80.17,80.19,57620.0,78.6769,78.6769,78.6475,78.6671,57620.0
2025-01-23 10:50:00,80.19,80.22,80.18,80.2,63667.0,78.6671,78.6965,78.6573,78.6769,63667.0
2025-01-23 11:00:00,80.19,80.2,80.16,80.17,50552.0,78.6671,78.6769,78.6377,78.6475,50552.0
2025-01-23 11:10:00,80.17,80.25,80.15,80.22,117337.0,78.6475,78.726,78.6279,78.6965,117337.0
2025-01-23 11:20:00,80.22,80.27,80.21,80.27,49951.0,78.6965,78.7456,78.6867,78.7456,49951.0
2025-01-23 11:30:00,80.27,80.28,80.23,80.25,63247.0,78.7456,78.7554,78.7063,78.726,63247.0
2025-01-23 11:40:00,80.25,80.29,80.24,80.28,83015.0,78.726,78.7652,78.7161,78.7554,83015.0
2025-01-23 11:50:00,80.28,80.29,80.23,80.23,64472.0,78.7554,78.7652,78.7063,78.7063,64472.0
2025-01-23 12:00:00,80.23,80.23,80.19,80.2,78448.0,78.7063,78.7063,78.6671,78.6769,78448.0
2025-01-23 12:10:00,80.19,80.24,80.19,80.23,45750.0,78.6671,78.7161,78.6671,78.7063,45750.0
2025-01-23 12:20:00,80.23,80.24,80.21,80.23,25258.0,78.7063,78.7161,78.6867,78.7063,25258.0
2025-01-23 12:30:00,80.23,80.26,80.23,80.24,314119.0,78.7063,78.7358,78.7063,78.7161,314119.0
2025-01-23 12:40:00,80.25,80.28,80.24,80.28,30880.0,78.726,78.7554,78.7161,78.7554,30880.0
2025-01-23 12:50:00,80.28,80.29,80.25,80.29,49133.0,78.7554,78.7652,78.726,78.7652,49133.0
2025-01-23 13:00:00,80.29,80.29,80.24,80.26,65332.0,78.7652,78.7652,78.7161,78.7358,65332.0
2025-01-23 13:10:00,80.26,80.28,80.25,80.26,39615.0,78.7358,78.7554,78.726,78.7358,39615.0
2025-01-23 13:20:00,80.27,80.27,80.24,80.25,34258.0,78.7456,78.7456,78.7161,78.726,34258.0
2025-01-23 13:30:00,80.24,80.26,80.23,80.25,83600.0,78.7161,78.7358,78.7063,78.726,83600.0
2025-01-23 13:40:00,80.24,80.25,80.23,80.23,79344.0,78.7161,78.726,78.7063,78.7063,79344.0
2025-01-23 13:50:00,80.24,80.25,80.22,80.23,95291.0,78.7161,78.726,78.6965,78.7063,95291.0
2025-01-23 14:00:00,80.23,80.24,80.22,80.23,38860.0,78.7063,78.7161,78.6965,78.7063,38860.0
2025-01-23 14:10:00,80.23,80.25,80.22,80.25,43178.0,78.7063,78.726,78.6965,78.726,43178.0
2025-01-23 14:20:00,80.25,80.29,80.24,80.29,122896.0,78.726,78.7652,78.7161,78.7652,122896.0
2025-01-23 14:30:00,80.28,80.3,80.28,80.29,138469.0,78.7554,78.775,78.7554,78.7652,138469.0
2025-01-23 14:40:00,80.29,80.29,80.26,80.28,86812.0,78.7652,78.7652,78.7358,78.7554,86812.0
2025-01-23 14:50:00,80.28,80.3,80.27,80.29,81588.0,78.7554,78.775,78.7456,78.7652,81588.0
2025-01-23 15:00:00,80.28,80.29,80.26,80.28,74875.0,78.7554,78.7652,78.7358,78.7554,74875.0
2025-01-23 15:10:00,80.28,80.29,80.27,80.28,101292.0,78.7554,78.7652,78.7456,78.7554,101292.0
2025-01-23 15:20:00,80.29,80.29,80.26,80.28,79298.0,78.7652,78.7652,78.7358,78.7554,79298.0
2025-01-23 15:30:00,80.28,80.3,80.27,80.29,140272.0,78.7554,78.775,78.7456,78.7652,140272.0
2025-01-23 15:40:00,80.29,80.29,80.27,80.28,69985.0,78.7652,78.7652,78.7456,78.7554,69985.0
2025-01-23 15:50:00,80.28,80.3,80.27,80.29,307279.0,78.7554,78.775,78.7456,78.7652,307279.0
2025-01-24 09:30:00,80.26,80.28,80.24,80.26,55777.0,78.7358,78.7554,78.7161,78.7358,55777.0
2025-01-24 09:40:00,80.26,80.39,80.23,80.28,86720.0,78.7358,78.8633,78.7063,78.7554,86720.0
2025-01-24 09:50:00,80.28,80.32,80.27,80.31,86404.0,78.7554,78.7946,78.7456,78.7848,86404.0
2025-01-24 10:00:00,80.33,80.4,80.3,80.39,80536.0,78.8044,78.8731,78.775,78.8633,80536.0
2025-01-24 10:10:00,80.39,80.42,80.37,80.4,43163.0,78.8633,78.8927,78.8437,78.8731,43163.0
2025-01-24 10:20:00,80.4,80.4,80.35,80.38,39591.0,78.8731,78.8731,78.8241,78.8535,39591.0
2025-01-24 10:30:00,80.38,80.42,80.37,80.41,140481.0,78.8535,78.8927,78.8437,78.8829,140481.0
2025-01-24 10:40:00,80.41,80.42,80.38,80.42,213568.0,78.8829,78.8927,78.8535,78.8927,213568.0
2025-01-24 10:50:00,80.42,80.52,80.41,80.5,204249.0,78.8927,78.9908,78.8829,78.9712,204249.0
2025-01-24 11:00:00,80.49,80.51,80.46,80.48,58191.0,78.9614,78.981,78.932,78.9516,58191.0
2025-01-24 11:10:00,80.48,80.49,80.46,80.48,48092.0,78.9516,78.9614,78.932,78.9516,48092.0
2025-01-24 11:20:00,80.48,80.49,80.47,80.48,58525.0,78.9516,78.9614,78.9418,78.9516,58525.0
2025-01-24 11:30:00,80.48,80.49,80.47,80.48,62502.0,78.9516,78.9614,78.9418,78.9516,62502.0
2025-01-24 11:40:00,80.48,80.48,80.44,80.45,43160.0,78.9516,78.9516,78.9123,78.9222,43160.0
2025-01-24 11:50:00,80.44,80.48,80.44,80.48,34526.0,78.9123,78.9516,78.9123,78.9516,34526.0
2025-01-24 12:00:00,80.48,80.51,80.46,80.49,45593.0,78.9516,78.981,78.932,78.9614,45593.0
2025-01-24 12:10:00,80.5,80.5,80.48,80.5,42337.0,78.9712,78.9712,78.9516,78.9712,42337.0
2025-01-24 12:20:00,80.5,80.5,80.46,80.47,38070.0,78.9712,78.9712,78.932,78.9418,38070.0
2025-01-24 12:30:00,80.47,80.48,80.46,80.48,38032.0,78.9418,78.9516,78.932,78.9516,38032.0
2025-01-24 12:40:00,80.48,80.48,80.42,80.42,29593.0,78.9516,78.9516,78.8927,78.8927,29593.0
2025-01-24 12:50:00,80.42,80.44,80.41,80.42,38696.0,78.8927,78.9123,78.8829,78.8927,38696.0
2025-01-24 13:00:00,80.42,80.43,80.4,80.42,26293.0,78.8927,78.9025,78.8731,78.8927,26293.0
2025-01-24 13:10:00,80.41,80.43,80.41,80.42,41033.0,78.8829,78.9025,78.8829,78.8927,41033.0
2025-01-24 13:20:00,80.42,80.42,80.4,80.42,50089.0,78.8927,78.8927,78.8731,78.8927,50089.0
2025-01-24 13:30:00,80.42,80.42,80.39,80.42,33410.0,78.8927,78.8927,78.8633,78.8927,33410.0
2025-01-24 13:40:00,80.42,80.42,80.39,80.4,58107.0,78.8927,78.8927,78.8633,78.8731,58107.0
2025-01-24 13:50:00,80.4,80.4,80.36,80.37,748466.0,78.8731,78.8731,78.8339,78.8437,748466.0
2025-01-24 14:00:00,80.37,80.39,80.36,80.39,112153.0,78.8437,78.8633,78.8339,78.8633,112153.0
2025-01-24 14:10:00,80.39,80.4,80.38,80.39,70851.0,78.8633,78.8731,78.8535,78.8633,70851.0
2025-01-24 14:20:00,80.39,80.4,80.38,80.4,75021.0,78.8633,78.8731,78.8535,78.8731,75021.0
2025-01-24 14:30:00,80.4,80.4,80.38,80.4,62496.0,78.8731,78.8731,78.8535,78.8731,62496.0
2025-01-24 14:40:00,80.4,80.42,80.4,80.42,76449.0,78.8731,78.8927,78.8731,78.8927,76449.0
2025-01-24 14:50:00,80.42,80.43,80.39,80.4,129285.0,78.8927,78.9025,78.8633,78.8731,129285.0
2025-01-24 15:00:00,80.4,80.4,80.38,80.4,126348.0,78.8731,78.8731,78.8535,78.8731,126348.0
2025-01-24 15:10:00,80.4,80.41,80.39,80.41,100147.0,78.8731,78.8829,78.8633,78.8829,100147.0
2025-01-24 15:20:00,80.41,80.41,80.39,80.4,103564.0,78.8829,78.8829,78.8633,78.8731,103564.0
2025-01-24 15:30:00,80.4,80.41,80.38,80.39,79527.0,78.8731,78.8829,78.8535,78.8633,79527.0
2025-01-24 15:40:00,80.39,80.41,80.38,80.4,102559.0,78.8633,78.8829,78.8535,78.8731,102559.0
2025-01-24 15:50:00,80.41,80.45,80.4,80.42,228339.0,78.8829,78.9222,78.8731,78.8927,228339.0
2025-01-27 09:30:00,80.74,80.77,80.7,80.72,147889.0,79.2066,79.2361,79.1674,79.187,147889.0
2025-01-27 09:40:00,80.73,80.75,80.71,80.72,35546.0,79.1968,79.2165,79.1772,79.187,35546.0
2025-01-27 09:50:00,80.72,80.73,80.69,80.71,106811.0,79.187,79.1968,79.1576,79.1772,106811.0
2025-01-27 10:00:00,80.7,80.7,80.66,80.67,67890.0,79.1674,79.1674,79.1282,79.138,67890.0
2025-01-27 10:10:00,80.66,80.74,80.66,80.74,91109.0,79.1282,79.2066,79.1282,79.2066,91109.0
2025-01-27 10:20:00,80.73,80.75,80.7,80.72,76947.0,79.1968,79.2165,79.1674,79.187,76947.0
2025-01-27 10:30:00,80.72,80.72,80.67,80.67,86881.0,79.187,79.187,79.138,79.138,86881.0
2025-01-27 10:40:00,80.68,80.73,80.67,80.71,80051.0,79.1478,79.1968,79.138,79.1772,80051.0
2025-01-27 10:50:00,80.72,80.74,80.69,80.73,471342.0,79.187,79.2066,79.1576,79.1968,471342.0
2025-01-27 11:00:00,80.73,80.74,80.69,80.73,119155.0,79.1968,79.2066,79.1576,79.1968,119155.0
2025-01-27 11:10:00,80.75,80.78,80.72,80.77,198799.0,79.2165,79.2459,79.187,79.2361,198799.0
2025-01-27 11:20:00,80.77,80.77,80.72,80.76,55355.0,79.2361,79.2361,79.187,79.2263,55355.0
2025-01-27 11:30:00,80.76,80.76,80.71,80.72,50836.0,79.2263,79.2263,79.1772,79.187,50836.0
2025-01-27 11:40:00,80.71,80.77,80.71,80.73,64751.0,79.1772,79.2361,79.1772,79.1968,64751.0
2025-01-27 11:50:00,80.74,80.79,80.73,80.77,27038.0,79.2066,79.2557,79.1968,79.2361,27038.0
2025-01-27 12:00:00,80.76,80.79,80.74,80.74,42008.0,79.2263,79.2557,79.2066,79.2066,42008.0
2025-01-27 12:10:00,80.74,80.77,80.73,80.73,23091.0,79.2066,79.2361,79.1968,79.1968,23091.0
2025-01-27 12:20:00,80.74,80.77,80.71,80.74,44615.0,79.2066,79.2361,79.1772,79.2066,44615.0
2025-01-27 12:30:00,80.74,80.77,80.73,80.77,33187.0,79.2066,79.2361,79.1968,79.2361,33187.0
2025-01-27 12:40:00,80.77,80.8,80.76,80.8,47335.0,79.2361,79.2655,79.2263,79.2655,47335.0
2025-01-27 12:50:00,80.8,80.82,80.78,80.79,47402.0,79.2655,79.2851,79.2459,79.2557,47402.0
2025-01-27 13:00:00,80.79,80.85,80.77,80.84,64746.0,79.2557,79.3146,79.2361,79.3047,64746.0
2025-01-27 13:10:00,80.84,80.86,80.8,80.81,29472.0,79.3047,79.3244,79.2655,79.2753,29472.0
2025-01-27 13:20:00,80.81,80.81,80.79,80.8,77706.0,79.2753,79.2753,79.2557,79.2655,77706.0
2025-01-27 13:30:00,80.8,80.81,80.78,80.8,185207.0,79.2655,79.2753,79.2459,79.2655,185207.0
2025-01-27 13:40:00,80.81,80.82,80.79,80.8,68044.0,79.2753,79.2851,79.2557,79.2655,68044.0
2025-01-27 13:50:00,80.8,80.81,80.79,80.8,25898.0,79.2655,79.2753,79.2557,79.2655,25898.0
2025-01-27 14:00:00,80.81,80.81,80.78,80.8,26173.0,79.2753,79.2753,79.2459,79.2655,26173.0
2025-01-27 14:10:00,80.8,80.8,80.77,80.79,102437.0,79.2655,79.2655,79.2361,79.2557,102437.0
2025-01-27 14:20:00,80.78,80.79,80.76,80.77,45658.0,79.2459,79.2557,79.2263,79.2361,45658.0
2025-01-27 14:30:00,80.77,80.78,80.75,80.78,84000.0,79.2361,79.2459,79.2165,79.2459,84000.0
2025-01-27 14:40:00,80.78,80.81,80.77,80.81,31070.0,79.2459,79.2753,79.2361,79.2753,31070.0
2025-01-27 14:50:00,80.81,80.85,80.8,80.84,71982.0,79.2753,79.3146,79.2655,79.3047,71982.0
2025-01-27 15:00:00,80.83,80.83,80.81,80.82,88684.0,79.2949,79.2949,79.2753,79.2851,88684.0
2025-01-27 15:10:00,80.83,80.86,80.82,80.84,1008097.0,79.2949,79.3244,79.2851,79.3047,1008097.0
2025-01-27 15:20:00,80.84,80.86,80.83,80.86,106213.0,79.3047,79.3244,79.2949,79.3244,106213.0
2025-01-27 15:30:00,80.85,80.87,80.84,80.86,58915.0,79.3146,79.3342,79.3047,79.3244,58915.0
2025-01-27 15:40:00,80.86,80.86,80.83,80.84,66439.0,79.3244,79.3244,79.2949,79.3047,66439.0
2025-01-27 15:50:00,80.84,80.86,80.83,80.84,112951.0,79.3047,79.3244,79.2949,79.3047,112951.0
2025-01-28 09:30:00,80.74,80.77,80.67,80.75,65008.0,79.2066,79.2361,79.138,79.2165,65008.0
2025-01-28 09:40:00,80.76,80.81,80.76,80.8,41150.0,79.2263,79.2753,79.2263,79.2655,41150.0
2025-01-28 09:50:00,80.8,80.8,80.74,80.74,53475.0,79.2655,79.2655,79.2066,79.2066,53475.0
2025-01-28 10:00:00,80.75,80.77,80.72,80.76,56295.0,79.2165,79.2361,79.187,79.2263,56295.0
2025-01-28 10:10:00,80.77,80.77,80.71,80.73,52031.0,79.2361,79.2361,79.1772,79.1968,52031.0
2025-01-28 10:20:00,80.72,80.73,80.69,80.7,20118.0,79.187,79.1968,79.1576,79.1674,20118.0
2025-01-28 10:30:00,80.7,80.73,80.69,80.72,40477.0,79.1674,79.1968,79.1576,79.187,40477.0
2025-01-28 10:40:00,80.72,80.72,80.68,80.7,29907.0,79.187,79.187,79.1478,79.1674,29907.0
2025-01-28 10:50:00,80.7,80.71,80.65,80.67,159523.0,79.1674,79.1772,79.1184,79.138,159523.0
2025-01-28 11:00:00,80.67,80.68,80.65,80.67,76143.0,79.138,79.1478,79.1184,79.138,76143.0
2025-01-28 11:10:00,80.67,80.68,80.66,80.67,31225.0,79.138,79.1478,79.1282,79.138,31225.0
2025-01-28 11:20:00,80.66,80.7,80.66,80.7,53535.0,79.1282,79.1674,79.1282,79.1674,53535.0
2025-01-28 11:30:00,80.7,80.7,80.65,80.67,119729.0,79.1674,79.1674,79.1184,79.138,119729.0
2025-01-28 11:40:00,80.67,80.68,80.65,80.66,29259.0,79.138,79.1478,79.1184,79.1282,29259.0
2025-01-28 11:50:00,80.65,80.68,80.65,80.67,44211.0,79.1184,79.1478,79.1184,79.138,44211.0
2025-01-28 12:00:00,80.68,80.7,80.66,80.68,43642.0,79.1478,79.1674,79.1282,79.1478,43642.0
2025-01-28 12:10:00,80.67,80.68,80.64,80.65,35397.0,79.138,79.1478,79.1085,79.1184,35397.0
2025-01-28 12:20:00,80.65,80.68,80.64,80.68,34934.0,79.1184,79.1478,79.1085,79.1478,34934.0
2025-01-28 12:30:00,80.67,80.72,80.67,80.72,108371.0,79.138,79.187,79.138,79.187,108371.0
2025-01-28 12:40:00,80.72,80.72,80.69,80.7,25852.0,79.187,79.187,79.1576,79.1674,25852.0
2025-01-28 12:50:00,80.71,80.72,80.69,80.7,29733.0,79.1772,79.187,79.1576,79.1674,29733.0
2025-01-28 13:00:00,80.7,80.75,80.69,80.72,50223.0,79.1674,79.2165,79.1576,79.187,50223.0
2025-01-28 13:10:00,80.73,80.77,80.72,80.77,32748.0,79.1968,79.2361,79.187,79.2361,32748.0
2025-01-28 13:20:00,80.77,80.79,80.76,80.78,70839.0,79.2361,79.2557,79.2263,79.2459,70839.0
2025-01-28 13:30:00,80.77,80.8,80.76,80.77,194177.0,79.2361,79.2655,79.2263,79.2361,194177.0
2025-01-28 13:40:00,80.77,80.78,80.75,80.76,105706.0,79.2361,79.2459,79.2165,79.2263,105706.0
2025-01-28 13:50:00,80.76,80.76,80.72,80.73,20173.0,79.2263,79.2263,79.187,79.1968,20173.0
2025-01-28 14:00:00,80.73,80.75,80.72,80.72,17366.0,79.1968,79.2165,79.187,79.187,17366.0
2025-01-28 14:10:00,80.72,80.74,80.71,80.74,31410.0,79.187,79.2066,79.1772,79.2066,31410.0
2025-01-28 14:20:00,80.75,80.76,80.73,80.76,32210.0,79.2165,79.2263,79.1968,79.2263,32210.0
2025-01-28 14:30:00,80.76,80.76,80.73,80.76,54817.0,79.2263,79.2263,79.1968,79.2263,54817.0
2025-01-28 14:40:00,80.76,80.78,80.75,80.78,29630.0,79.2263,79.2459,79.2165,79.2459,29630.0
2025-01-28 14:50:00,80.77,80.79,80.77,80.78,64325.0,79.2361,79.2557,79.2361,79.2459,64325.0
2025-01-28 15:00:00,80.79,80.8,80.78,80.79,164665.0,79.2557,79.2655,79.2459,79.2557,164665.0
2025-01-28 15:10:00,80.79,80.82,80.78,80.81,674110.0,79.2557,79.2851,79.2459,79.2753,674110.0
2025-01-28 15:20:00,80.81,80.82,80.79,80.81,440968.0,79.2753,79.2851,79.2557,79.2753,440968.0
2025-01-28 15:30:00,80.81,80.83,80.8,80.82,64696.0,79.2753,79.2949,79.2655,79.2851,64696.0
2025-01-28 15:40:00,80.81,80.84,80.81,80.84,65223.0,79.2753,79.3047,79.2753,79.3047,65223.0
2025-01-28 15:50:00,80.84,80.86,80.82,80.83,597939.0,79.3047,79.3244,79.2851,79.2949,597939.0
2025-01-29 09:30:00,80.93,80.93,80.82,80.84,273739.0,79.393,79.393,79.2851,79.3047,273739.0
2025-01-29 09:40:00,80.84,80.89,80.84,80.88,41139.0,79.3047,79.3538,79.3047,79.344,41139.0
2025-01-29 09:50:00,80.89,80.92,80.87,80.89,64716.0,79.3538,79.3832,79.3342,79.3538,64716.0
2025-01-29 10:00:00,80.9,80.9,80.85,80.86,129614.0,79.3636,79.3636,79.3146,79.3244,129614.0
2025-01-29 10:10:00,80.86,80.89,80.85,80.88,29716.0,79.3244,79.3538,79.3146,79.344,29716.0
2025-01-29 10:20:00,80.88,80.88,80.85,80.85,31378.0,79.344,79.344,79.3146,79.3146,31378.0
2025-01-29 10:30:00,80.86,80.86,80.81,80.81,41997.0,79.3244,79.3244,79.2753,79.2753,41997.0
2025-01-29 10:40:00,80.81,80.83,80.79,80.8,54962.0,79.2753,79.2949,79.2557,79.2655,54962.0
2025-01-29 10:50:00,80.8,80.8,80.75,80.75,106969.0,79.2655,79.2655,79.2165,79.2165,106969.0
2025-01-29 11:00:00,80.76,80.79,80.75,80.77,102013.0,79.2263,79.2557,79.2165,79.2361,102013.0
2025-01-29 11:10:00,80.76,80.77,80.73,80.77,62113.0,79.2263,79.2361,79.1968,79.2361,62113.0
2025-01-29 11:20:00,80.76,80.78,80.74,80.74,54597.0,79.2263,79.2459,79.2066,79.2066,54597.0
2025-01-29 11:30:00,80.75,80.76,80.72,80.73,35526.0,79.2165,79.2263,79.187,79.1968,35526.0
2025-01-29 11:40:00,80.73,80.73,80.71,80.73,40366.0,79.1968,79.1968,79.1772,79.1968,40366.0
2025-01-29 11:50:00,80.73,80.74,80.68,80.7,23539.0,79.1968,79.2066,79.1478,79.1674,23539.0
2025-01-29 12:00:00,80.7,80.73,80.69,80.72,23838.0,79.1674,79.1968,79.1576,79.187,23838.0
2025-01-29 12:10:00,80.73,80.75,80.72,80.73,37929.0,79.1968,79.2165,79.187,79.1968,37929.0
2025-01-29 12:20:00,80.74,80.77,80.73,80.77,74844.0,79.2066,79.2361,79.1968,79.2361,74844.0
2025-01-29 12:30:00,80.76,80.78,80.75,80.75,127732.0,79.2263,79.2459,79.2165,79.2165,127732.0
2025-01-29 12:40:00,80.76,80.77,80.74,80.76,118302.0,79.2263,79.2361,79.2066,79.2263,118302.0
2025-01-29 12:50:00,80.76,80.78,80.75,80.77,1077339.0,79.2263,79.2459,79.2165,79.2361,1077339.0
2025-01-29 13:00:00,80.77,80.77,80.74,80.75,14589.0,79.2361,79.2361,79.2066,79.2165,14589.0
2025-01-29 13:10:00,80.76,80.77,80.75,80.76,26650.0,79.2263,79.2361,79.2165,79.2263,26650.0
2025-01-29 13:20:00,80.75,80.76,80.74,80.76,28589.0,79.2165,79.2263,79.2066,79.2263,28589.0
2025-01-29 13:30:00,80.76,80.77,80.74,80.76,481843.0,79.2263,79.2361,79.2066,79.2263,481843.0
2025-01-29 13:40:00,80.75,80.76,80.72,80.72,72241.0,79.2165,79.2263,79.187,79.187,72241.0
2025-01-29 13:50:00,80.73,80.75,80.72,80.74,35475.0,79.1968,79.2165,79.187,79.2066,35475.0
2025-01-29 14:00:00,80.75,80.77,80.56,80.61,92349.0,79.2165,79.2361,79.0301,79.0791,92349.0
2025-01-29 14:10:00,80.61,80.61,80.55,80.57,61123.0,79.0791,79.0791,79.0203,79.0399,61123.0
2025-01-29 14:20:00,80.58,80.61,80.54,80.58,52861.0,79.0497,79.0791,79.0104,79.0497,52861.0
2025-01-29 14:30:00,80.58,80.62,80.53,80.62,69606.0,79.0497,79.0889,79.0006,79.0889,69606.0
2025-01-29 14:40:00,80.63,80.72,80.63,80.7,83472.0,79.0987,79.187,79.0987,79.1674,83472.0
2025-01-29 14:50:00,80.7,80.78,80.69,80.74,78834.0,79.1674,79.2459,79.1576,79.2066,78834.0
2025-01-29 15:00:00,80.73,80.76,80.72,80.73,105015.0,79.1968,79.2263,79.187,79.1968,105015.0
2025-01-29 15:10:00,80.73,80.79,80.72,80.75,637044.0,79.1968,79.2557,79.187,79.2165,637044.0
2025-01-29 15:20:00,80.75,80.81,80.75,80.77,436732.0,79.2165,79.2753,79.2165,79.2361,436732.0
2025-01-29 15:30:00,80.78,80.8,80.76,80.78,250729.0,79.2459,79.2655,79.2263,79.2459,250729.0
2025-01-29 15:40:00,80.79,80.8,80.75,80.77,217937.0,79.2557,79.2655,79.2165,79.2361,217937.0
2025-01-29 15:50:00,80.77,80.8,80.75,80.78,275136.0,79.2361,79.2655,79.2165,79.2459,275136.0
2025-01-30 09:30:00,80.88,80.94,80.87,80.89,65700.0,79.344,79.4028,79.3342,79.3538,65700.0
2025-01-30 09:40:00,80.9,80.95,80.89,80.93,32218.0,79.3636,79.4127,79.3538,79.393,32218.0
2025-01-30 09:50:00,80.93,80.97,80.92,80.97,230362.0,79.393,79.4323,79.3832,79.4323,230362.0
2025-01-30 10:00:00,80.97,81.01,80.96,80.97,591248.0,79.4323,79.4715,79.4225,79.4323,591248.0
2025-01-30 10:10:00,80.97,81.0,80.95,80.98,158968.0,79.4323,79.4617,79.4127,79.4421,158968.0
2025-01-30 10:20:00,80.98,80.99,80.95,80.97,380946.0,79.4421,79.4519,79.4127,79.4323,380946.0
2025-01-30 10:30:00,80.97,80.99,80.95,80.97,342179.0,79.4323,79.4519,79.4127,79.4323,342179.0
2025-01-30 10:40:00,80.97,80.97,80.9,80.9,345295.0,79.4323,79.4323,79.3636,79.3636,345295.0
2025-01-30 10:50:00,80.91,80.91,80.87,80.89,384534.0,79.3734,79.3734,79.3342,79.3538,384534.0
2025-01-30 11:00:00,80.89,80.91,80.88,80.88,233917.0,79.3538,79.3734,79.344,79.344,233917.0
2025-01-30 11:10:00,80.88,80.91,80.88,80.9,419868.0,79.344,79.3734,79.344,79.3636,419868.0
2025-01-30 11:20:00,80.9,80.9,80.86,80.88,163356.0,79.3636,79.3636,79.3244,79.344,163356.0
2025-01-30 11:30:00,80.88,80.9,80.87,80.9,33292.0,79.344,79.3636,79.3342,79.3636,33292.0
2025-01-30 11:40:00,80.9,80.92,80.89,80.9,39360.0,79.3636,79.3832,79.3538,79.3636,39360.0
2025-01-30 11:50:00,80.9,80.9,80.86,80.86,142185.0,79.3636,79.3636,79.3244,79.3244,142185.0
2025-01-30 12:00:00,80.87,80.91,80.86,80.91,270732.0,79.3342,79.3734,79.3244,79.3734,270732.0
2025-01-30 12:10:00,80.91,80.93,80.89,80.9,57599.0,79.3734,79.393,79.3538,79.3636,57599.0
2025-01-30 12:20:00,80.9,80.93,80.89,80.92,56465.0,79.3636,79.393,79.3538,79.3832,56465.0
2025-01-30 12:30:00,80.92,80.92,80.88,80.89,101840.0,79.3832,79.3832,79.344,79.3538,101840.0
2025-01-30 12:40:00,80.89,80.91,80.88,80.9,578538.0,79.3538,79.3734,79.344,79.3636,578538.0
2025-01-30 12:50:00,80.9,80.93,80.89,80.92,428860.0,79.3636,79.393,79.3538,79.3832,428860.0
2025-01-30 13:00:00,80.92,80.93,80.88,80.89,171415.0,79.3832,79.393,79.344,79.3538,171415.0
2025-01-30 13:10:00,80.88,80.9,80.88,80.9,27159.0,79.344,79.3636,79.344,79.3636,27159.0
2025-01-30 13:20:00,80.9,80.92,80.9,80.92,142118.0,79.3636,79.3832,79.3636,79.3832,142118.0
2025-01-30 13:30:00,80.92,80.92,80.91,80.92,190211.0,79.3832,79.3832,79.3734,79.3832,190211.0
2025-01-30 13:40:00,80.92,80.93,80.9,80.93,215086.0,79.3832,79.393,79.3636,79.393,215086.0
2025-01-30 13:50:00,80.92,80.95,80.92,80.94,575204.0,79.3832,79.4127,79.3832,79.4028,575204.0
2025-01-30 14:00:00,80.94,80.96,80.93,80.93,101390.0,79.4028,79.4225,79.393,79.393,101390.0
2025-01-30 14:10:00,80.94,80.97,80.93,80.94,89573.0,79.4028,79.4323,79.393,79.4028,89573.0
2025-01-30 14:20:00,80.95,80.96,80.94,80.96,96711.0,79.4127,79.4225,79.4028,79.4225,96711.0
2025-01-30 14:30:00,80.95,80.97,80.95,80.97,100116.0,79.4127,79.4323,79.4127,79.4323,100116.0
2025-01-30 14:40:00,80.97,80.97,80.94,80.97,760309.0,79.4323,79.4323,79.4028,79.4323,760309.0
2025-01-30 14:50:00,80.97,80.98,80.94,80.98,142250.0,79.4323,79.4421,79.4028,79.4421,142250.0
2025-01-30 15:00:00,80.97,80.98,80.95,80.95,36296.0,79.4323,79.4421,79.4127,79.4127,36296.0
2025-01-30 15:10:00,80.95,80.97,80.94,80.96,71654.0,79.4127,79.4323,79.4028,79.4225,71654.0
2025-01-30 15:20:00,80.97,80.97,80.95,80.97,41875.0,79.4323,79.4323,79.4127,79.4323,41875.0
2025-01-30 15:30:00,80.97,80.98,80.89,80.9,213253.0,79.4323,79.4421,79.3538,79.3636,213253.0
2025-01-30 15:40:00,80.9,80.91,80.85,80.89,287120.0,79.3636,79.3734,79.3146,79.3538,287120.0
2025-01-30 15:50:00,80.88,80.93,80.87,80.93,1663662.0,79.344,79.393,79.3342,79.393,1663662.0
2025-01-31 09:30:00,81.01,81.01,80.92,80.99,390379.0,79.4715,79.4715,79.3832,79.4519,390379.0
2025-01-31 09:40:00,80.99,81.01,80.97,81.0,679503.0,79.4519,79.4715,79.4323,79.4617,679503.0
2025-01-31 09:50:00,81.0,81.03,80.98,81.02,84396.0,79.4617,79.4911,79.4421,79.4813,84396.0
2025-01-31 10:00:00,81.01,81.02,80.98,80.99,540118.0,79.4715,79.4813,79.4421,79.4519,540118.0
2025-01-31 10:10:00,80.99,81.01,80.98,80.99,64049.0,79.4519,79.4715,79.4421,79.4519,64049.0
2025-01-31 10:20:00,80.98,81.0,80.96,80.98,64474.0,79.4421,79.4617,79.4225,79.4421,64474.0
2025-01-31 10:30:00,80.98,81.01,80.97,81.0,86007.0,79.4421,79.4715,79.4323,79.4617,86007.0
2025-01-31 10:40:00,81.01,81.02,80.98,80.98,110295.0,79.4715,79.4813,79.4421,79.4421,110295.0
2025-01-31 10:50:00,80.98,81.02,80.96,81.01,122140.0,79.4421,79.4813,79.4225,79.4715,122140.0
2025-01-31 11:00:00,81.01,81.03,81.0,81.03,81391.0,79.4715,79.4911,79.4617,79.4911,81391.0
2025-01-31 11:10:00,81.03,81.03,80.97,80.99,82345.0,79.4911,79.4911,79.4323,79.4519,82345.0
2025-01-31 11:20:00,80.98,80.99,80.96,80.97,44663.0,79.4421,79.4519,79.4225,79.4323,44663.0
2025-01-31 11:30:00,80.97,80.97,80.93,80.95,78854.0,79.4323,79.4323,79.393,79.4127,78854.0
2025-01-31 11:40:00,80.96,80.96,80.92,80.92,81196.0,79.4225,79.4225,79.3832,79.3832,81196.0
2025-01-31 11:50:00,80.92,80.96,80.92,80.95,42698.0,79.3832,79.4225,79.3832,79.4127,42698.0
2025-01-31 12:00:00,80.95,80.98,80.92,80.98,90883.0,79.4127,79.4421,79.3832,79.4421,90883.0
2025-01-31 12:10:00,80.97,80.98,80.93,80.95,92111.0,79.4323,79.4421,79.393,79.4127,92111.0
2025-01-31 12:20:00,80.95,80.99,80.95,80.98,79385.0,79.4127,79.4519,79.4127,79.4421,79385.0
2025-01-31 12:30:00,80.98,81.0,80.96,80.98,86988.0,79.4421,79.4617,79.4225,79.4421,86988.0
2025-01-31 12:40:00,80.98,81.01,80.98,81.0,65622.0,79.4421,79.4715,79.4421,79.4617,65622.0
2025-01-31 12:50:00,81.0,81.02,80.97,80.98,69796.0,79.4617,79.4813,79.4323,79.4421,69796.0
2025-01-31 13:00:00,80.98,80.98,80.94,80.95,70033.0,79.4421,79.4421,79.4028,79.4127,70033.0
2025-01-31 13:10:00,80.95,80.97,80.91,80.91,95280.0,79.4127,79.4323,79.3734,79.3734,95280.0
2025-01-31 13:20:00,80.9,80.93,80.87,80.88,48825.0,79.3636,79.393,79.3342,79.344,48825.0
2025-01-31 13:30:00,80.88,80.9,80.87,80.88,38042.0,79.344,79.3636,79.3342,79.344,38042.0
2025-01-31 13:40:00,80.89,80.9,80.87,80.87,40960.0,79.3538,79.3636,79.3342,79.3342,40960.0
2025-01-31 13:50:00,80.88,80.88,80.83,80.83,30942.0,79.344,79.344,79.2949,79.2949,30942.0
2025-01-31 14:00:00,80.84,80.86,80.82,80.83,50815.0,79.3047,79.3244,79.2851,79.2949,50815.0
2025-01-31 14:10:00,80.84,80.85,80.8,80.81,73744.0,79.3047,79.3146,79.2655,79.2753,73744.0
2025-01-31 14:20:00,80.81,80.84,80.81,80.83,75460.0,79.2753,79.3047,79.2753,79.2949,75460.0
2025-01-31 14:30:00,80.84,80.84,80.75,80.76,106475.0,79.3047,79.3047,79.2165,79.2263,106475.0
2025-01-31 14:40:00,80.76,80.77,80.73,80.75,76170.0,79.2263,79.2361,79.1968,79.2165,76170.0
2025-01-31 14:50:00,80.75,80.75,80.71,80.72,118567.0,79.2165,79.2165,79.1772,79.187,118567.0
2025-01-31 15:00:00,80.71,80.72,80.67,80.7,527884.0,79.1772,79.187,79.138,79.1674,527884.0
2025-01-31 15:10:00,80.7,80.73,80.69,80.73,349281.0,79.1674,79.1968,79.1576,79.1968,349281.0
2025-01-31 15:20:00,80.72,80.74,80.68,80.7,601185.0,79.187,79.2066,79.1478,79.1674,601185.0
2025-01-31 15:30:00,80.7,80.71,80.67,80.69,240299.0,79.1674,79.1772,79.138,79.1576,240299.0
2025-01-31 15:40:00,80.69,80.71,80.67,80.7,196118.0,79.1576,79.1772,79.138,79.1674,196118.0
2025-01-31 15:50:00,80.71,80.81,80.7,80.81,1008796.0,79.1772,79.2753,79.1674,79.2753,1008796.0
2025-02-03 09:30:00,80.5,80.56,80.5,80.55,165161.0,79.2782,79.3373,79.2782,79.3275,165161.0
2025-02-03 09:40:00,80.55,80.56,80.51,80.52,70057.0,79.3275,79.3373,79.2881,79.2979,70057.0
2025-02-03 09:50:00,80.51,80.51,80.48,80.5,100664.0,79.2881,79.2881,79.2585,79.2782,100664.0
2025-02-03 10:00:00,80.49,80.6,80.42,80.59,430499.0,79.2684,79.3767,79.1995,79.3669,430499.0
2025-02-03 10:10:00,80.59,80.71,80.58,80.7,160031.0,79.3669,79.4851,79.357,79.4752,160031.0
2025-02-03 10:20:00,80.7,80.73,80.52,80.56,235524.0,79.4752,79.5047,79.2979,79.3373,235524.0
2025-02-03 10:30:00,80.55,80.56,80.47,80.52,125676.0,79.3275,79.3373,79.2487,79.2979,125676.0
2025-02-03 10:40:00,80.52,80.54,80.47,80.53,336811.0,79.2979,79.3176,79.2487,79.3078,336811.0
2025-02-03 10:50:00,80.54,80.55,80.46,80.49,78289.0,79.3176,79.3275,79.2388,79.2684,78289.0
2025-02-03 11:00:00,80.5,80.58,80.48,80.56,111146.0,79.2782,79.357,79.2585,79.3373,111146.0
2025-02-03 11:10:00,80.56,80.61,80.56,80.6,134831.0,79.3373,79.3866,79.3373,79.3767,134831.0
2025-02-03 11:20:00,80.59,80.63,80.57,80.61,77815.0,79.3669,79.4063,79.3472,79.3866,77815.0
2025-02-03 11:30:00,80.61,80.63,80.56,80.56,97531.0,79.3866,79.4063,79.3373,79.3373,97531.0
2025-02-03 11:40:00,80.56,80.58,80.52,80.55,89943.0,79.3373,79.357,79.2979,79.3275,89943.0
2025-02-03 11:50:00,80.55,80.55,80.46,80.49,130677.0,79.3275,79.3275,79.2388,79.2684,130677.0
2025-02-03 12:00:00,80.49,80.53,80.47,80.51,42931.0,79.2684,79.3078,79.2487,79.2881,42931.0
2025-02-03 12:10:00,80.51,80.51,80.44,80.45,62215.0,79.2881,79.2881,79.2191,79.229,62215.0
2025-02-03 12:20:00,80.45,80.5,80.43,80.5,256505.0,79.229,79.2782,79.2093,79.2782,256505.0
2025-02-03 12:30:00,80.5,80.52,80.48,80.49,214857.0,79.2782,79.2979,79.2585,79.2684,214857.0
2025-02-03 12:40:00,80.48,80.52,80.47,80.51,53641.0,79.2585,79.2979,79.2487,79.2881,53641.0
2025-02-03 12:50:00,80.51,80.58,80.5,80.56,175757.0,79.2881,79.357,79.2782,79.3373,175757.0
2025-02-03 13:00:00,80.56,80.6,80.53,80.53,182401.0,79.3373,79.3767,79.3078,79.3078,182401.0
2025-02-03 13:10:00,80.54,80.56,80.51,80.53,61546.0,79.3176,79.3373,79.2881,79.3078,61546.0
2025-02-03 13:20:00,80.53,80.53,80.46,80.47,57764.0,79.3078,79.3078,79.2388,79.2487,57764.0
2025-02-03 13:30:00,80.47,80.48,80.43,80.44,107175.0,79.2487,79.2585,79.2093,79.2191,107175.0
2025-02-03 13:40:00,80.43,80.46,80.42,80.45,110331.0,79.2093,79.2388,79.1995,79.229,110331.0
2025-02-03 13:50:00,80.45,80.46,80.44,80.45,90619.0,79.229,79.2388,79.2191,79.229,90619.0
2025-02-03 14:00:00,80.45,80.47,80.44,80.45,126829.0,79.229,79.2487,79.2191,79.229,126829.0
2025-02-03 14:10:00,80.45,80.45,80.39,80.41,131980.0,79.229,79.229,79.1699,79.1896,131980.0
2025-02-03 14:20:00,80.41,80.41,80.38,80.39,65249.0,79.1896,79.1896,79.1601,79.1699,65249.0
2025-02-03 14:30:00,80.39,80.43,80.36,80.42,724875.0,79.1699,79.2093,79.1404,79.1995,724875.0
2025-02-03 14:40:00,80.42,80.43,80.4,80.43,76297.0,79.1995,79.2093,79.1798,79.2093,76297.0
2025-02-03 14:50:00,80.44,80.47,80.43,80.44,85944.0,79.2191,79.2487,79.2093,79.2191,85944.0
2025-02-03 15:00:00,80.44,80.45,80.4,80.42,69697.0,79.2191,79.229,79.1798,79.1995,69697.0
2025-02-03 15:10:00,80.42,80.45,80.41,80.42,95482.0,79.1995,79.229,79.1896,79.1995,95482.0
2025-02-03 15:20:00,80.43,80.46,80.42,80.46,960741.0,79.2093,79.2388,79.1995,79.2388,960741.0
2025-02-03 15:30:00,80.46,80.48,80.45,80.46,87916.0,79.2388,79.2585,79.229,79.2388,87916.0
2025-02-03 15:40:00,80.47,80.49,80.46,80.47,54579.0,79.2487,79.2684,79.2388,79.2487,54579.0
2025-02-03 15:50:00,80.47,80.49,80.45,80.48,209503.0,79.2487,79.2684,79.229,79.2585,209503.0
2025-02-04 09:30:00,80.38,80.44,80.36,80.41,602572.0,79.1601,79.2191,79.1404,79.1896,602572.0
2025-02-04 09:40:00,80.42,80.44,80.41,80.42,36953.0,79.1995,79.2191,79.1896,79.1995,36953.0
2025-02-04 09:50:00,80.43,80.46,80.42,80.45,49895.0,79.2093,79.2388,79.1995,79.229,49895.0
2025-02-04 10:00:00,80.44,80.55,80.44,80.5,152571.0,79.2191,79.3275,79.2191,79.2782,152571.0
2025-02-04 10:10:00,80.5,80.54,80.48,80.54,57590.0,79.2782,79.3176,79.2585,79.3176,57590.0
2025-02-04 10:20:00,80.54,80.54,80.47,80.47,191051.0,79.3176,79.3176,79.2487,79.2487,191051.0
2025-02-04 10:30:00,80.48,80.49,80.45,80.48,146008.0,79.2585,79.2684,79.229,79.2585,146008.0
2025-02-04 10:40:00,80.48,80.5,80.46,80.47,254669.0,79.2585,79.2782,79.2388,79.2487,254669.0
2025-02-04 10:50:00,80.48,80.55,80.47,80.52,117795.0,79.2585,79.3275,79.2487,79.2979,117795.0
2025-02-04 11:00:00,80.52,80.6,80.52,80.59,73198.0,79.2979,79.3767,79.2979,79.3669,73198.0
2025-02-04 11:10:00,80.59,80.59,80.55,80.58,50973.0,79.3669,79.3669,79.3275,79.357,50973.0
2025-02-04 11:20:00,80.58,80.61,80.56,80.6,71606.0,79.357,79.3866,79.3373,79.3767,71606.0
2025-02-04 11:30:00,80.59,80.61,80.57,80.57,171619.0,79.3669,79.3866,79.3472,79.3472,171619.0
2025-02-04 11:40:00,80.57,80.58,80.54,80.55,67606.0,79.3472,79.357,79.3176,79.3275,67606.0
2025-02-04 11:50:00,80.56,80.56,80.54,80.56,88108.0,79.3373,79.3373,79.3176,79.3373,88108.0
2025-02-04 12:00:00,80.56,80.58,80.55,80.55,33168.0,79.3373,79.357,79.3275,79.3275,33168.0
2025-02-04 12:10:00,80.56,80.61,80.55,80.6,93747.0,79.3373,79.3866,79.3275,79.3767,93747.0
2025-02-04 12:20:00,80.6,80.63,80.59,80.62,50466.0,79.3767,79.4063,79.3669,79.3964,50466.0
2025-02-04 12:30:00,80.63,80.63,80.6,80.62,321198.0,79.4063,79.4063,79.3767,79.3964,321198.0
2025-02-04 12:40:00,80.62,80.62,80.59,80.61,138762.0,79.3964,79.3964,79.3669,79.3866,138762.0
2025-02-04 12:50:00,80.61,80.64,80.6,80.64,75660.0,79.3866,79.4161,79.3767,79.4161,75660.0
2025-02-04 13:00:00,80.63,80.64,80.61,80.63,84537.0,79.4063,79.4161,79.3866,79.4063,84537.0
2025-02-04 13:10:00,80.63,80.65,80.62,80.64,45694.0,79.4063,79.426,79.3964,79.4161,45694.0
2025-02-04 13:20:00,80.64,80.66,80.63,80.64,38000.0,79.4161,79.4358,79.4063,79.4161,38000.0
2025-02-04 13:30:00,80.64,80.64,80.62,80.63,27466.0,79.4161,79.4161,79.3964,79.4063,27466.0
2025-02-04 13:40:00,80.63,80.67,80.62,80.67,89676.0,79.4063,79.4457,79.3964,79.4457,89676.0
2025-02-04 13:50:00,80.67,80.67,80.63,80.64,42138.0,79.4457,79.4457,79.4063,79.4161,42138.0
2025-02-04 14:00:00,80.64,80.65,80.63,80.64,89600.0,79.4161,79.426,79.4063,79.4161,89600.0
2025-02-04 14:10:00,80.64,80.66,80.63,80.66,62949.0,79.4161,79.4358,79.4063,79.4358,62949.0
2025-02-04 14:20:00,80.66,80.7,80.65,80.68,107387.0,79.4358,79.4752,79.426,79.4555,107387.0
2025-02-04 14:30:00,80.69,80.71,80.67,80.68,33242.0,79.4654,79.4851,79.4457,79.4555,33242.0
2025-02-04 14:40:00,80.68,80.69,80.65,80.66,57865.0,79.4555,79.4654,79.426,79.4358,57865.0
2025-02-04 14:50:00,80.65,80.68,80.65,80.67,90326.0,79.426,79.4555,79.426,79.4457,90326.0
2025-02-04 15:00:00,80.67,80.68,80.63,80.64,132014.0,79.4457,79.4555,79.4063,79.4161,132014.0
2025-02-04 15:10:00,80.64,80.67,80.63,80.66,116833.0,79.4161,79.4457,79.4063,79.4358,116833.0
2025-02-04 15:20:00,80.65,80.67,80.63,80.67,126575.0,79.426,79.4457,79.4063,79.4457,126575.0
2025-02-04 15:30:00,80.67,80.7,80.66,80.7,89724.0,79.4457,79.4752,79.4358,79.4752,89724.0
2025-02-04 15:40:00,80.69,80.69,80.64,80.67,948751.0,79.4654,79.4654,79.4161,79.4457,948751.0
2025-02-04 15:50:00,80.67,80.68,80.65,80.66,193699.0,79.4457,79.4555,79.426,79.4358,193699.0
2025-02-05 09:30:00,80.97,80.98,80.9,80.92,154603.0,79.7411,79.751,79.6722,79.6919,154603.0
2025-02-05 09:40:00,80.92,80.99,80.91,80.99,154827.0,79.6919,79.7608,79.682,79.7608,154827.0
2025-02-05 09:50:00,81.0,81.0,80.95,80.97,46645.0,79.7707,79.7707,79.7214,79.7411,46645.0
2025-02-05 10:00:00,80.98,81.12,80.98,81.03,116922.0,79.751,79.8888,79.751,79.8002,116922.0
2025-02-05 10:10:00,81.03,81.08,80.99,81.04,62821.0,79.8002,79.8494,79.7608,79.81,62821.0
2025-02-05 10:20:00,81.05,81.05,80.99,81.02,67667.0,79.8199,79.8199,79.7608,79.7903,67667.0
2025-02-05 10:30:00,81.02,81.05,81.01,81.05,69211.0,79.7903,79.8199,79.7805,79.8199,69211.0
2025-02-05 10:40:00,81.05,81.06,81.01,81.02,60378.0,79.8199,79.8297,79.7805,79.7903,60378.0
2025-02-05 10:50:00,81.01,81.05,80.99,81.04,172939.0,79.7805,79.8199,79.7608,79.81,172939.0
2025-02-05 11:00:00,81.05,81.08,81.03,81.08,39040.0,79.8199,79.8494,79.8002,79.8494,39040.0
2025-02-05 11:10:00,81.08,81.08,81.04,81.06,252601.0,79.8494,79.8494,79.81,79.8297,252601.0
2025-02-05 11:20:00,81.06,81.08,81.05,81.07,32586.0,79.8297,79.8494,79.8199,79.8396,32586.0
2025-02-05 11:30:00,81.06,81.1,81.06,81.08,55603.0,79.8297,79.8691,79.8297,79.8494,55603.0
2025-02-05 11:40:00,81.08,81.08,81.05,81.06,58655.0,79.8494,79.8494,79.8199,79.8297,58655.0
2025-02-05 11:50:00,81.06,81.09,81.06,81.08,63367.0,79.8297,79.8593,79.8297,79.8494,63367.0
2025-02-05 12:00:00,81.07,81.11,81.06,81.09,54741.0,79.8396,79.879,79.8297,79.8593,54741.0
2025-02-05 12:10:00,81.09,81.12,81.08,81.09,75519.0,79.8593,79.8888,79.8494,79.8593,75519.0
2025-02-05 12:20:00,81.09,81.1,81.06,81.07,316558.0,79.8593,79.8691,79.8297,79.8396,316558.0
2025-02-05 12:30:00,81.06,81.07,81.04,81.06,162501.0,79.8297,79.8396,79.81,79.8297,162501.0
2025-02-05 12:40:00,81.05,81.08,81.03,81.08,47400.0,79.8199,79.8494,79.8002,79.8494,47400.0
2025-02-05 12:50:00,81.08,81.1,81.07,81.08,19611.0,79.8494,79.8691,79.8396,79.8494,19611.0
2025-02-05 13:00:00,81.07,81.09,81.06,81.07,202197.0,79.8396,79.8593,79.8297,79.8396,202197.0
2025-02-05 13:10:00,81.08,81.09,81.05,81.09,214229.0,79.8494,79.8593,79.8199,79.8593,214229.0
2025-02-05 13:20:00,81.09,81.12,81.08,81.11,171158.0,79.8593,79.8888,79.8494,79.879,171158.0
2025-02-05 13:30:00,81.1,81.12,81.1,81.11,20677.0,79.8691,79.8888,79.8691,79.879,20677.0
2025-02-05 13:40:00,81.12,81.13,81.11,81.13,34927.0,79.8888,79.8987,79.879,79.8987,34927.0
2025-02-05 13:50:00,81.13,81.16,81.12,81.15,39143.0,79.8987,79.9282,79.8888,79.9184,39143.0
2025-02-05 14:00:00,81.14,81.15,81.13,81.14,33389.0,79.9085,79.9184,79.8987,79.9085,33389.0
2025-02-05 14:10:00,81.14,81.14,81.12,81.12,31076.0,79.9085,79.9085,79.8888,79.8888,31076.0
2025-02-05 14:20:00,81.13,81.13,81.11,81.12,41479.0,79.8987,79.8987,79.879,79.8888,41479.0
2025-02-05 14:30:00,81.12,81.12,81.07,81.08,208796.0,79.8888,79.8888,79.8396,79.8494,208796.0
2025-02-05 14:40:00,81.07,81.08,81.04,81.04,73528.0,79.8396,79.8494,79.81,79.81,73528.0
2025-02-05 14:50:00,81.04,81.06,81.03,81.05,22475.0,79.81,79.8297,79.8002,79.8199,22475.0
2025-02-05 15:00:00,81.05,81.06,81.03,81.06,80104.0,79.8199,79.8297,79.8002,79.8297,80104.0
2025-02-05 15:10:00,81.06,81.06,81.04,81.06,40067.0,79.8297,79.8297,79.81,79.8297,40067.0
2025-02-05 15:20:00,81.05,81.07,81.05,81.07,168044.0,79.8199,79.8396,79.8199,79.8396,168044.0
2025-02-05 15:30:00,81.07,81.07,81.04,81.05,285516.0,79.8396,79.8396,79.81,79.8199,285516.0
2025-02-05 15:40:00,81.05,81.05,81.01,81.02,556168.0,79.8199,79.8199,79.7805,79.7903,556168.0
2025-02-05 15:50:00,81.01,81.04,81.01,81.04,202727.0,79.7805,79.81,79.7805,79.81,202727.0
2025-02-06 09:30:00,81.03,81.03,80.94,80.95,174456.0,79.8002,79.8002,79.7116,79.7214,174456.0
2025-02-06 09:40:00,80.95,81.0,80.92,80.92,82944.0,79.7214,79.7707,79.6919,79.6919,82944.0
2025-02-06 09:50:00,80.93,80.95,80.92,80.94,42778.0,79.7017,79.7214,79.6919,79.7116,42778.0
2025-02-06 10:00:00,80.95,81.0,80.94,80.98,45431.0,79.7214,79.7707,79.7116,79.751,45431.0
2025-02-06 10:10:00,80.99,81.03,80.97,81.02,47560.0,79.7608,79.8002,79.7411,79.7903,47560.0
2025-02-06 10:20:00,81.02,81.03,80.95,80.96,70944.0,79.7903,79.8002,79.7214,79.7313,70944.0
2025-02-06 10:30:00,80.96,80.98,80.91,80.98,100815.0,79.7313,79.751,79.682,79.751,100815.0
2025-02-06 10:40:00,80.98,80.98,80.92,80.95,66281.0,79.751,79.751,79.6919,79.7214,66281.0
2025-02-06 10:50:00,80.95,80.96,80.92,80.95,81566.0,79.7214,79.7313,79.6919,79.7214,81566.0
2025-02-06 11:00:00,80.96,80.97,80.91,80.92,90288.0,79.7313,79.7411,79.682,79.6919,90288.0
2025-02-06 11:10:00,80.92,80.96,80.91,80.91,42156.0,79.6919,79.7313,79.682,79.682,42156.0
2025-02-06 11:20:00,80.92,80.93,80.88,80.88,33461.0,79.6919,79.7017,79.6525,79.6525,33461.0
2025-02-06 11:30:00,80.88,80.91,80.85,80.87,40085.0,79.6525,79.682,79.6229,79.6426,40085.0
2025-02-06 11:40:00,80.87,80.88,80.85,80.87,38076.0,79.6426,79.6525,79.6229,79.6426,38076.0
2025-02-06 11:50:00,80.87,80.88,80.83,80.84,38266.0,79.6426,79.6525,79.6032,79.6131,38266.0
2025-02-06 12:00:00,80.84,80.87,80.83,80.85,47830.0,79.6131,79.6426,79.6032,79.6229,47830.0
2025-02-06 12:10:00,80.85,80.87,80.83,80.85,136954.0,79.6229,79.6426,79.6032,79.6229,136954.0
2025-02-06 12:20:00,80.85,80.87,80.84,80.86,57129.0,79.6229,79.6426,79.6131,79.6328,57129.0
2025-02-06 12:30:00,80.86,80.89,80.85,80.88,140377.0,79.6328,79.6623,79.6229,79.6525,140377.0
2025-02-06 12:40:00,80.88,80.9,80.87,80.9,75464.0,79.6525,79.6722,79.6426,79.6722,75464.0
2025-02-06 12:50:00,80.9,80.91,80.89,80.91,155038.0,79.6722,79.682,79.6623,79.682,155038.0
2025-02-06 13:00:00,80.91,80.96,80.9,80.95,44729.0,79.682,79.7313,79.6722,79.7214,44729.0
2025-02-06 13:10:00,80.96,80.98,80.94,80.98,65808.0,79.7313,79.751,79.7116,79.751,65808.0
2025-02-06 13:20:00,80.98,81.0,80.96,80.99,52877.0,79.751,79.7707,79.7313,79.7608,52877.0
2025-02-06 13:30:00,80.98,80.99,80.94,80.97,20404.0,79.751,79.7608,79.7116,79.7411,20404.0
2025-02-06 13:40:00,80.98,80.99,80.97,80.98,27780.0,79.751,79.7608,79.7411,79.751,27780.0
2025-02-06 13:50:00,80.99,80.99,80.97,80.98,38752.0,79.7608,79.7608,79.7411,79.751,38752.0
2025-02-06 14:00:00,80.99,81.0,80.95,80.97,24794.0,79.7608,79.7707,79.7214,79.7411,24794.0
2025-02-06 14:10:00,80.97,80.97,80.94,80.95,31386.0,79.7411,79.7411,79.7116,79.7214,31386.0
2025-02-06 14:20:00,80.95,80.95,80.91,80.92,164078.0,79.7214,79.7214,79.682,79.6919,164078.0
2025-02-06 14:30:00,80.92,80.95,80.91,80.92,119109.0,79.6919,79.7214,79.682,79.6919,119109.0
2025-02-06 14:40:00,80.93,80.94,80.92,80.94,49282.0,79.7017,79.7116,79.6919,79.7116,49282.0
2025-02-06 14:50:00,80.94,80.94,80.9,80.91,115482.0,79.7116,79.7116,79.6722,79.682,115482.0
2025-02-06 15:00:00,80.9,80.92,80.9,80.9,304852.0,79.6722,79.6919,79.6722,79.6722,304852.0
2025-02-06 15:10:00,80.91,80.92,80.9,80.92,108210.0,79.682,79.6919,79.6722,79.6919,108210.0
2025-02-06 15:20:00,80.92,80.92,80.89,80.9,89075.0,79.6919,79.6919,79.6623,79.6722,89075.0
2025-02-06 15:30:00,80.9,80.91,80.88,80.91,77462.0,79.6722,79.682,79.6525,79.682,77462.0
2025-02-06 15:40:00,80.9,80.91,80.88,80.91,77533.0,79.6722,79.682,79.6525,79.682,77533.0
2025-02-06 15:50:00,80.91,80.93,80.9,80.91,181415.0,79.682,79.7017,79.6722,79.682,181415.0
2025-02-07 09:30:00,80.78,80.78,80.67,80.74,246068.0,79.554,79.554,79.4457,79.5146,246068.0
2025-02-07 09:40:00,80.73,80.74,80.67,80.7,88220.0,79.5047,79.5146,79.4457,79.4752,88220.0
2025-02-07 09:50:00,80.7,80.74,80.69,80.72,53880.0,79.4752,79.5146,79.4654,79.4949,53880.0
2025-02-07 10:00:00,80.72,80.72,80.63,80.66,102935.0,79.4949,79.4949,79.4063,79.4358,102935.0
2025-02-07 10:10:00,80.66,80.66,80.6,80.63,122758.0,79.4358,79.4358,79.3767,79.4063,122758.0
2025-02-07 10:20:00,80.62,80.63,80.58,80.59,199395.0,79.3964,79.4063,79.357,79.3669,199395.0
2025-02-07 10:30:00,80.59,80.63,80.58,80.6,88234.0,79.3669,79.4063,79.357,79.3767,88234.0
2025-02-07 10:40:00,80.59,80.61,80.56,80.6,43007.0,79.3669,79.3866,79.3373,79.3767,43007.0
2025-02-07 10:50:00,80.6,80.68,80.6,80.64,154730.0,79.3767,79.4555,79.3767,79.4161,154730.0
2025-02-07 11:00:00,80.63,80.64,80.6,80.62,130586.0,79.4063,79.4161,79.3767,79.3964,130586.0
2025-02-07 11:10:00,80.62,80.68,80.61,80.64,151106.0,79.3964,79.4555,79.3866,79.4161,151106.0
2025-02-07 11:20:00,80.64,80.67,80.63,80.67,54429.0,79.4161,79.4457,79.4063,79.4457,54429.0
2025-02-07 11:30:00,80.67,80.71,80.64,80.7,109278.0,79.4457,79.4851,79.4161,79.4752,109278.0
2025-02-07 11:40:00,80.7,80.71,80.66,80.67,30228.0,79.4752,79.4851,79.4358,79.4457,30228.0
2025-02-07 11:50:00,80.67,80.67,80.62,80.64,98643.0,79.4457,79.4457,79.3964,79.4161,98643.0
2025-02-07 12:00:00,80.64,80.64,80.61,80.63,304089.0,79.4161,79.4161,79.3866,79.4063,304089.0
2025-02-07 12:10:00,80.64,80.67,80.6,80.67,77686.0,79.4161,79.4457,79.3767,79.4457,77686.0
2025-02-07 12:20:00,80.67,80.68,80.65,80.67,210475.0,79.4457,79.4555,79.426,79.4457,210475.0
2025-02-07 12:30:00,80.67,80.69,80.65,80.66,39856.0,79.4457,79.4654,79.426,79.4358,39856.0
2025-02-07 12:40:00,80.66,80.66,80.62,80.65,74901.0,79.4358,79.4358,79.3964,79.426,74901.0
2025-02-07 12:50:00,80.65,80.65,80.61,80.62,79002.0,79.426,79.426,79.3866,79.3964,79002.0
2025-02-07 13:00:00,80.62,80.65,80.6,80.65,64263.0,79.3964,79.426,79.3767,79.426,64263.0
2025-02-07 13:10:00,80.65,80.65,80.62,80.62,226757.0,79.426,79.426,79.3964,79.3964,226757.0
2025-02-07 13:20:00,80.62,80.66,80.62,80.65,38639.0,79.3964,79.4358,79.3964,79.426,38639.0
2025-02-07 13:30:00,80.64,80.66,80.64,80.65,38804.0,79.4161,79.4358,79.4161,79.426,38804.0
2025-02-07 13:40:00,80.65,80.65,80.61,80.63,33483.0,79.426,79.426,79.3866,79.4063,33483.0
2025-02-07 13:50:00,80.62,80.65,80.62,80.64,59721.0,79.3964,79.426,79.3964,79.4161,59721.0
2025-02-07 14:00:00,80.64,80.67,80.63,80.66,50270.0,79.4161,79.4457,79.4063,79.4358,50270.0
2025-02-07 14:10:00,80.66,80.68,80.65,80.67,46610.0,79.4358,79.4555,79.426,79.4457,46610.0
2025-02-07 14:20:00,80.67,80.69,80.67,80.69,33320.0,79.4457,79.4654,79.4457,79.4654,33320.0
2025-02-07 14:30:00,80.69,80.69,80.66,80.67,46240.0,79.4654,79.4654,79.4358,79.4457,46240.0
2025-02-07 14:40:00,80.67,80.67,80.65,80.67,64021.0,79.4457,79.4457,79.426,79.4457,64021.0
2025-02-07 14:50:00,80.67,80.68,80.65,80.67,195644.0,79.4457,79.4555,79.426,79.4457,195644.0
2025-02-07 15:00:00,80.67,80.7,80.66,80.7,570287.0,79.4457,79.4752,79.4358,79.4752,570287.0
2025-02-07 15:10:00,80.69,80.7,80.68,80.68,511124.0,79.4654,79.4752,79.4555,79.4555,511124.0
2025-02-07 15:20:00,80.67,80.68,80.65,80.66,426405.0,79.4457,79.4555,79.426,79.4358,426405.0
2025-02-07 15:30:00,80.66,80.68,80.65,80.66,146359.0,79.4358,79.4555,79.426,79.4358,146359.0
2025-02-07 15:40:00,80.65,80.66,80.63,80.64,81577.0,79.426,79.4358,79.4063,79.4161,81577.0
2025-02-07 15:50:00,80.64,80.66,80.63,80.65,78715.0,79.4161,79.4358,79.4063,79.426,78715.0
2025-02-10 09:30:00,80.76,80.79,80.74,80.76,239333.0,79.5343,79.5638,79.5146,79.5343,239333.0
2025-02-10 09:40:00,80.76,80.8,80.76,80.8,1825213.0,79.5343,79.5737,79.5343,79.5737,1825213.0
2025-02-10 09:50:00,80.8,80.83,80.79,80.81,225233.0,79.5737,79.6032,79.5638,79.5835,225233.0
2025-02-10 10:00:00,80.82,80.83,80.79,80.8,131090.0,79.5934,79.6032,79.5638,79.5737,131090.0
2025-02-10 10:10:00,80.79,80.83,80.79,80.81,140909.0,79.5638,79.6032,79.5638,79.5835,140909.0
2025-02-10 10:20:00,80.8,80.83,80.79,80.83,229301.0,79.5737,79.6032,79.5638,79.6032,229301.0
2025-02-10 10:30:00,80.83,80.84,80.8,80.83,75693.0,79.6032,79.6131,79.5737,79.6032,75693.0
2025-02-10 10:40:00,80.83,80.85,80.81,80.81,2345779.0,79.6032,79.6229,79.5835,79.5835,2345779.0
2025-02-10 10:50:00,80.81,80.82,80.8,80.81,164474.0,79.5835,79.5934,79.5737,79.5835,164474.0
2025-02-10 11:00:00,80.81,80.82,80.77,80.77,77279.0,79.5835,79.5934,79.5441,79.5441,77279.0
2025-02-10 11:10:00,80.77,80.78,80.74,80.76,49240.0,79.5441,79.554,79.5146,79.5343,49240.0
2025-02-10 11:20:00,80.77,80.78,80.75,80.77,30120.0,79.5441,79.554,79.5244,79.5441,30120.0
2025-02-10 11:30:00,80.77,80.78,80.73,80.74,96884.0,79.5441,79.554,79.5047,79.5146,96884.0
2025-02-10 11:40:00,80.73,80.75,80.73,80.74,75220.0,79.5047,79.5244,79.5047,79.5146,75220.0
2025-02-10 11:50:00,80.75,80.77,80.74,80.77,46633.0,79.5244,79.5441,79.5146,79.5441,46633.0
2025-02-10 12:00:00,80.76,80.77,80.73,80.74,130838.0,79.5343,79.5441,79.5047,79.5146,130838.0
2025-02-10 12:10:00,80.74,80.74,80.71,80.72,173425.0,79.5146,79.5146,79.4851,79.4949,173425.0
2025-02-10 12:20:00,80.72,80.74,80.7,80.74,189218.0,79.4949,79.5146,79.4752,79.5146,189218.0
2025-02-10 12:30:00,80.74,80.75,80.71,80.73,185378.0,79.5146,79.5244,79.4851,79.5047,185378.0
2025-02-10 12:40:00,80.73,80.74,80.7,80.7,116492.0,79.5047,79.5146,79.4752,79.4752,116492.0
2025-02-10 12:50:00,80.7,80.75,80.7,80.74,36594.0,79.4752,79.5244,79.4752,79.5146,36594.0
2025-02-10 13:00:00,80.73,80.75,80.73,80.75,28931.0,79.5047,79.5244,79.5047,79.5244,28931.0
2025-02-10 13:10:00,80.75,80.76,80.74,80.76,21739.0,79.5244,79.5343,79.5146,79.5343,21739.0
2025-02-10 13:20:00,80.76,80.76,80.74,80.75,51231.0,79.5343,79.5343,79.5146,79.5244,51231.0
2025-02-10 13:30:00,80.74,80.75,80.71,80.72,115900.0,79.5146,79.5244,79.4851,79.4949,115900.0
2025-02-10 13:40:00,80.72,80.73,80.7,80.7,35427.0,79.4949,79.5047,79.4752,79.4752,35427.0
2025-02-10 13:50:00,80.7,80.71,80.7,80.7,25481.0,79.4752,79.4851,79.4752,79.4752,25481.0
2025-02-10 14:00:00,80.71,80.73,80.7,80.73,120223.0,79.4851,79.5047,79.4752,79.5047,120223.0
2025-02-10 14:10:00,80.73,80.74,80.72,80.73,38221.0,79.5047,79.5146,79.4949,79.5047,38221.0
2025-02-10 14:20:00,80.73,80.75,80.72,80.73,40234.0,79.5047,79.5244,79.4949,79.5047,40234.0
2025-02-10 14:30:00,80.73,80.73,80.7,80.72,31130.0,79.5047,79.5047,79.4752,79.4949,31130.0
2025-02-10 14:40:00,80.72,80.73,80.71,80.72,36616.0,79.4949,79.5047,79.4851,79.4949,36616.0
2025-02-10 14:50:00,80.72,80.74,80.7,80.73,99900.0,79.4949,79.5146,79.4752,79.5047,99900.0
2025-02-10 15:00:00,80.73,80.74,80.69,80.7,613721.0,79.5047,79.5146,79.4654,79.4752,613721.0
2025-02-10 15:10:00,80.7,80.7,80.67,80.67,99560.0,79.4752,79.4752,79.4457,79.4457,99560.0
2025-02-10 15:20:00,80.67,80.69,80.67,80.68,97975.0,79.4457,79.4654,79.4457,79.4555,97975.0
2025-02-10 15:30:00,80.69,80.69,80.65,80.65,103072.0,79.4654,79.4654,79.426,79.426,103072.0
2025-02-10 15:40:00,80.65,80.66,80.64,80.64,124776.0,79.426,79.4358,79.4161,79.4161,124776.0
2025-02-10 15:50:00,80.65,80.7,80.64,80.7,213246.0,79.426,79.4752,79.4161,79.4752,213246.0
2025-02-11 09:30:00,80.55,80.55,80.51,80.53,119694.0,79.3275,79.3275,79.2881,79.3078,119694.0
2025-02-11 09:40:00,80.54,80.55,80.52,80.54,45741.0,79.3176,79.3275,79.2979,79.3176,45741.0
2025-02-11 09:50:00,80.54,80.55,80.53,80.54,51364.0,79.3176,79.3275,79.3078,79.3176,51364.0
2025-02-11 10:00:00,80.54,80.57,80.51,80.52,84545.0,79.3176,79.3472,79.2881,79.2979,84545.0
2025-02-11 10:10:00,80.53,80.55,80.51,80.54,40162.0,79.3078,79.3275,79.2881,79.3176,40162.0
2025-02-11 10:20:00,80.54,80.55,80.5,80.53,72790.0,79.3176,79.3275,79.2782,79.3078,72790.0
2025-02-11 10:30:00,80.53,80.53,80.5,80.5,37399.0,79.3078,79.3078,79.2782,79.2782,37399.0
2025-02-11 10:40:00,80.51,80.55,80.49,80.54,46528.0,79.2881,79.3275,79.2684,79.3176,46528.0
2025-02-11 10:50:00,80.54,80.56,80.52,80.54,37700.0,79.3176,79.3373,79.2979,79.3176,37700.0
2025-02-11 11:00:00,80.54,80.56,80.52,80.56,14248.0,79.3176,79.3373,79.2979,79.3373,14248.0
2025-02-11 11:10:00,80.56,80.6,80.55,80.58,41435.0,79.3373,79.3767,79.3275,79.357,41435.0
2025-02-11 11:20:00,80.59,80.59,80.56,80.57,57707.0,79.3669,79.3669,79.3373,79.3472,57707.0
2025-02-11 11:30:00,80.58,80.59,80.55,80.58,58977.0,79.357,79.3669,79.3275,79.357,58977.0
2025-02-11 11:40:00,80.58,80.59,80.57,80.58,54894.0,79.357,79.3669,79.3472,79.357,54894.0
2025-02-11 11:50:00,80.57,80.58,80.54,80.55,47681.0,79.3472,79.357,79.3176,79.3275,47681.0
2025-02-11 12:00:00,80.55,80.55,80.52,80.54,48438.0,79.3275,79.3275,79.2979,79.3176,48438.0
2025-02-11 12:10:00,80.53,80.56,80.53,80.56,28508.0,79.3078,79.3373,79.3078,79.3373,28508.0
2025-02-11 12:20:00,80.56,80.56,80.53,80.55,48548.0,79.3373,79.3373,79.3078,79.3275,48548.0
2025-02-11 12:30:00,80.55,80.55,80.53,80.54,27808.0,79.3275,79.3275,79.3078,79.3176,27808.0
2025-02-11 12:40:00,80.55,80.55,80.53,80.53,29122.0,79.3275,79.3275,79.3078,79.3078,29122.0
2025-02-11 12:50:00,80.54,80.54,80.52,80.52,15504.0,79.3176,79.3176,79.2979,79.2979,15504.0
2025-02-11 13:00:00,80.53,80.58,80.53,80.53,64756.0,79.3078,79.357,79.3078,79.3078,64756.0
2025-02-11 13:10:00,80.54,80.56,80.53,80.55,45528.0,79.3176,79.3373,79.3078,79.3275,45528.0
2025-02-11 13:20:00,80.56,80.58,80.55,80.58,41663.0,79.3373,79.357,79.3275,79.357,41663.0
2025-02-11 13:30:00,80.58,80.6,80.57,80.59,47670.0,79.357,79.3767,79.3472,79.3669,47670.0
2025-02-11 13:40:00,80.6,80.61,80.58,80.59,37916.0,79.3767,79.3866,79.357,79.3669,37916.0
2025-02-11 13:50:00,80.59,80.61,80.58,80.59,79757.0,79.3669,79.3866,79.357,79.3669,79757.0
2025-02-11 14:00:00,80.59,80.62,80.59,80.59,42297.0,79.3669,79.3964,79.3669,79.3669,42297.0
2025-02-11 14:10:00,80.59,80.6,80.57,80.58,16645.0,79.3669,79.3767,79.3472,79.357,16645.0
2025-02-11 14:20:00,80.58,80.58,80.56,80.56,57604.0,79.357,79.357,79.3373,79.3373,57604.0
2025-02-11 14:30:00,80.56,80.58,80.55,80.58,109977.0,79.3373,79.357,79.3275,79.357,109977.0
2025-02-11 14:40:00,80.59,80.62,80.58,80.59,44818.0,79.3669,79.3964,79.357,79.3669,44818.0
2025-02-11 14:50:00,80.59,80.6,80.57,80.58,125630.0,79.3669,79.3767,79.3472,79.357,125630.0
2025-02-11 15:00:00,80.58,80.59,80.56,80.58,35916.0,79.357,79.3669,79.3373,79.357,35916.0
2025-02-11 15:10:00,80.57,80.59,80.56,80.58,24930.0,79.3472,79.3669,79.3373,79.357,24930.0
2025-02-11 15:20:00,80.58,80.59,80.57,80.58,52286.0,79.357,79.3669,79.3472,79.357,52286.0
2025-02-11 15:30:00,80.57,80.6,80.56,80.57,34897.0,79.3472,79.3767,79.3373,79.3472,34897.0
2025-02-11 15:40:00,80.56,80.58,80.56,80.57,37014.0,79.3373,79.357,79.3373,79.3472,37014.0
2025-02-11 15:50:00,80.56,80.59,80.56,80.59,139524.0,79.3373,79.3669,79.3373,79.3669,139524.0
2025-02-12 09:30:00,80.16,80.22,80.1,80.11,124577.0,78.9434,79.0025,78.8843,78.8942,124577.0
2025-02-12 09:40:00,80.11,80.11,80.06,80.06,55911.0,78.8942,78.8942,78.8449,78.8449,55911.0
2025-02-12 09:50:00,80.06,80.1,80.05,80.07,71319.0,78.8449,78.8843,78.8351,78.8548,71319.0
2025-02-12 10:00:00,80.07,80.08,80.05,80.07,349798.0,78.8548,78.8646,78.8351,78.8548,349798.0
2025-02-12 10:10:00,80.06,80.07,80.03,80.06,137598.0,78.8449,78.8548,78.8154,78.8449,137598.0
2025-02-12 10:20:00,80.06,80.08,80.05,80.06,441453.0,78.8449,78.8646,78.8351,78.8449,441453.0
2025-02-12 10:30:00,80.07,80.1,80.06,80.09,94958.0,78.8548,78.8843,78.8449,78.8745,94958.0
2025-02-12 10:40:00,80.09,80.12,80.07,80.09,93161.0,78.8745,78.904,78.8548,78.8745,93161.0
2025-02-12 10:50:00,80.09,80.11,80.08,80.1,82310.0,78.8745,78.8942,78.8646,78.8843,82310.0
2025-02-12 11:00:00,80.1,80.1,80.05,80.07,463291.0,78.8843,78.8843,78.8351,78.8548,463291.0
2025-02-12 11:10:00,80.08,80.1,80.05,80.06,348210.0,78.8646,78.8843,78.8351,78.8449,348210.0
2025-02-12 11:20:00,80.07,80.11,80.06,80.11,674228.0,78.8548,78.8942,78.8449,78.8942,674228.0
2025-02-12 11:30:00,80.11,80.16,80.1,80.16,76233.0,78.8942,78.9434,78.8843,78.9434,76233.0
2025-02-12 11:40:00,80.16,80.16,80.1,80.15,210706.0,78.9434,78.9434,78.8843,78.9336,210706.0
2025-02-12 11:50:00,80.16,80.18,80.15,80.18,43778.0,78.9434,78.9631,78.9336,78.9631,43778.0
2025-02-12 12:00:00,80.18,80.2,80.17,80.17,19098.0,78.9631,78.9828,78.9532,78.9532,19098.0
2025-02-12 12:10:00,80.17,80.2,80.17,80.2,74527.0,78.9532,78.9828,78.9532,78.9828,74527.0
2025-02-12 12:20:00,80.2,80.22,80.19,80.19,61424.0,78.9828,79.0025,78.9729,78.9729,61424.0
2025-02-12 12:30:00,80.2,80.21,80.17,80.19,104698.0,78.9828,78.9926,78.9532,78.9729,104698.0
2025-02-12 12:40:00,80.19,80.21,80.18,80.2,207721.0,78.9729,78.9926,78.9631,78.9828,207721.0
2025-02-12 12:50:00,80.2,80.23,80.2,80.22,51181.0,78.9828,79.0123,78.9828,79.0025,51181.0
2025-02-12 13:00:00,80.22,80.24,80.16,80.19,95282.0,79.0025,79.0222,78.9434,78.9729,95282.0
2025-02-12 13:10:00,80.18,80.2,80.17,80.18,155336.0,78.9631,78.9828,78.9532,78.9631,155336.0
2025-02-12 13:20:00,80.17,80.21,80.17,80.2,46665.0,78.9532,78.9926,78.9532,78.9828,46665.0
2025-02-12 13:30:00,80.2,80.22,80.19,80.21,501823.0,78.9828,79.0025,78.9729,78.9926,501823.0
2025-02-12 13:40:00,80.22,80.24,80.21,80.23,216107.0,79.0025,79.0222,78.9926,79.0123,216107.0
2025-02-12 13:50:00,80.24,80.25,80.23,80.25,542250.0,79.0222,79.032,79.0123,79.032,542250.0
2025-02-12 14:00:00,80.25,80.25,80.22,80.23,139668.0,79.032,79.032,79.0025,79.0123,139668.0
2025-02-12 14:10:00,80.23,80.23,80.18,80.19,311960.0,79.0123,79.0123,78.9631,78.9729,311960.0
2025-02-12 14:20:00,80.19,80.19,80.17,80.17,162589.0,78.9729,78.9729,78.9532,78.9532,162589.0
2025-02-12 14:30:00,80.17,80.19,80.16,80.19,122480.0,78.9532,78.9729,78.9434,78.9729,122480.0
2025-02-12 14:40:00,80.19,80.19,80.17,80.18,73702.0,78.9729,78.9729,78.9532,78.9631,73702.0
2025-02-12 14:50:00,80.17,80.2,80.17,80.19,110267.0,78.9532,78.9828,78.9532,78.9729,110267.0
2025-02-12 15:00:00,80.2,80.22,80.18,80.22,321610.0,78.9828,79.0025,78.9631,79.0025,321610.0
2025-02-12 15:10:00,80.22,80.23,80.21,80.22,478933.0,79.0025,79.0123,78.9926,79.0025,478933.0
2025-02-12 15:20:00,80.22,80.22,80.2,80.2,233581.0,79.0025,79.0025,78.9828,78.9828,233581.0
2025-02-12 15:30:00,80.2,80.21,80.18,80.19,176503.0,78.9828,78.9926,78.9631,78.9729,176503.0
2025-02-12 15:40:00,80.19,80.2,80.18,80.2,87948.0,78.9729,78.9828,78.9631,78.9828,87948.0
2025-02-12 15:50:00,80.2,80.23,80.19,80.23,221934.0,78.9828,79.0123,78.9729,79.0123,221934.0
2025-02-13 09:30:00,80.62,80.62,80.43,80.54,70067.0,79.3964,79.3964,79.2093,79.3176,70067.0
2025-02-13 09:40:00,80.56,80.58,80.52,80.55,70994.0,79.3373,79.357,79.2979,79.3275,70994.0
2025-02-13 09:50:00,80.54,80.57,80.53,80.54,49903.0,79.3176,79.3472,79.3078,79.3176,49903.0
2025-02-13 10:00:00,80.54,80.58,80.53,80.56,60471.0,79.3176,79.357,79.3078,79.3373,60471.0
2025-02-13 10:10:00,80.56,80.58,80.53,80.56,114044.0,79.3373,79.357,79.3078,79.3373,114044.0
2025-02-13 10:20:00,80.57,80.64,80.56,80.6,130440.0,79.3472,79.4161,79.3373,79.3767,130440.0
2025-02-13 10:30:00,80.61,80.66,80.6,80.66,412945.0,79.3866,79.4358,79.3767,79.4358,412945.0
2025-02-13 10:40:00,80.66,80.68,80.64,80.66,327941.0,79.4358,79.4555,79.4161,79.4358,327941.0
2025-02-13 10:50:00,80.66,80.68,80.65,80.66,112601.0,79.4358,79.4555,79.426,79.4358,112601.0
2025-02-13 11:00:00,80.65,80.65,80.63,80.64,129986.0,79.426,79.426,79.4063,79.4161,129986.0
2025-02-13 11:10:00,80.64,80.65,80.62,80.64,53607.0,79.4161,79.426,79.3964,79.4161,53607.0
2025-02-13 11:20:00,80.63,80.65,80.63,80.65,145614.0,79.4063,79.426,79.4063,79.426,145614.0
2025-02-13 11:30:00,80.64,80.65,80.61,80.63,260696.0,79.4161,79.426,79.3866,79.4063,260696.0
2025-02-13 11:40:00,80.63,80.64,80.61,80.64,225454.0,79.4063,79.4161,79.3866,79.4161,225454.0
2025-02-13 11:50:00,80.64,80.64,80.62,80.64,151606.0,79.4161,79.4161,79.3964,79.4161,151606.0
2025-02-13 12:00:00,80.64,80.65,80.63,80.64,84639.0,79.4161,79.426,79.4063,79.4161,84639.0
2025-02-13 12:10:00,80.64,80.66,80.63,80.65,1153276.0,79.4161,79.4358,79.4063,79.426,1153276.0
2025-02-13 12:20:00,80.65,80.66,80.64,80.65,268343.0,79.426,79.4358,79.4161,79.426,268343.0
2025-02-13 12:30:00,80.65,80.66,80.63,80.64,67714.0,79.426,79.4358,79.4063,79.4161,67714.0
2025-02-13 12:40:00,80.64,80.68,80.63,80.67,140558.0,79.4161,79.4555,79.4063,79.4457,140558.0
2025-02-13 12:50:00,80.68,80.68,80.65,80.66,65592.0,79.4555,79.4555,79.426,79.4358,65592.0
2025-02-13 13:00:00,80.65,80.68,80.61,80.61,88370.0,79.426,79.4555,79.3866,79.3866,88370.0
2025-02-13 13:10:00,80.61,80.62,80.57,80.61,90226.0,79.3866,79.3964,79.3472,79.3866,90226.0
2025-02-13 13:20:00,80.61,80.64,80.6,80.63,283839.0,79.3866,79.4161,79.3767,79.4063,283839.0
2025-02-13 13:30:00,80.63,80.66,80.61,80.66,48389.0,79.4063,79.4358,79.3866,79.4358,48389.0
2025-02-13 13:40:00,80.66,80.67,80.62,80.67,97338.0,79.4358,79.4457,79.3964,79.4457,97338.0
2025-02-13 13:50:00,80.67,80.71,80.65,80.66,131368.0,79.4457,79.4851,79.426,79.4358,131368.0
2025-02-13 14:00:00,80.67,80.72,80.67,80.72,60123.0,79.4457,79.4949,79.4457,79.4949,60123.0
2025-02-13 14:10:00,80.72,80.75,80.71,80.75,53453.0,79.4949,79.5244,79.4851,79.5244,53453.0
2025-02-13 14:20:00,80.75,80.76,80.73,80.75,81508.0,79.5244,79.5343,79.5047,79.5244,81508.0
2025-02-13 14:30:00,80.75,80.77,80.74,80.76,250389.0,79.5244,79.5441,79.5146,79.5343,250389.0
2025-02-13 14:40:00,80.76,80.77,80.73,80.75,114130.0,79.5343,79.5441,79.5047,79.5244,114130.0
2025-02-13 14:50:00,80.75,80.78,80.73,80.73,158490.0,79.5244,79.554,79.5047,79.5047,158490.0
2025-02-13 15:00:00,80.73,80.73,80.7,80.72,86755.0,79.5047,79.5047,79.4752,79.4949,86755.0
2025-02-13 15:10:00,80.71,80.73,80.71,80.72,104747.0,79.4851,79.5047,79.4851,79.4949,104747.0
2025-02-13 15:20:00,80.72,80.73,80.71,80.72,109489.0,79.4949,79.5047,79.4851,79.4949,109489.0
2025-02-13 15:30:00,80.72,80.72,80.69,80.71,745736.0,79.4949,79.4949,79.4654,79.4851,745736.0
2025-02-13 15:40:00,80.7,80.71,80.69,80.7,112237.0,79.4752,79.4851,79.4654,79.4752,112237.0
2025-02-13 15:50:00,80.7,80.71,80.67,80.68,157555.0,79.4752,79.4851,79.4457,79.4555,157555.0
2025-02-14 09:30:00,81.01,81.05,80.98,81.01,95067.0,79.7805,79.8199,79.751,79.7805,95067.0
2025-02-14 09:40:00,81.02,81.03,80.98,80.99,223476.0,79.7903,79.8002,79.751,79.7608,223476.0
2025-02-14 09:50:00,80.99,81.02,80.98,81.01,87333.0,79.7608,79.7903,79.751,79.7805,87333.0
2025-02-14 10:00:00,81.01,81.02,80.99,81.0,131225.0,79.7805,79.7903,79.7608,79.7707,131225.0
2025-02-14 10:10:00,81.0,81.03,80.99,81.01,81166.0,79.7707,79.8002,79.7608,79.7805,81166.0
2025-02-14 10:20:00,81.01,81.06,81.0,81.05,165984.0,79.7805,79.8297,79.7707,79.8199,165984.0
2025-02-14 10:30:00,81.05,81.08,81.02,81.08,189297.0,79.8199,79.8494,79.7903,79.8494,189297.0
2025-02-14 10:40:00,81.08,81.11,81.05,81.11,80956.0,79.8494,79.879,79.8199,79.879,80956.0
2025-02-14 10:50:00,81.11,81.12,81.08,81.11,66476.0,79.879,79.8888,79.8494,79.879,66476.0
2025-02-14 11:00:00,81.09,81.13,81.09,81.13,58658.0,79.8593,79.8987,79.8593,79.8987,58658.0
2025-02-14 11:10:00,81.13,81.15,81.11,81.12,41697.0,79.8987,79.9184,79.879,79.8888,41697.0
2025-02-14 11:20:00,81.12,81.14,81.12,81.14,55500.0,79.8888,79.9085,79.8888,79.9085,55500.0
2025-02-14 11:30:00,81.14,81.14,81.12,81.13,56665.0,79.9085,79.9085,79.8888,79.8987,56665.0
2025-02-14 11:40:00,81.13,81.13,81.1,81.11,32597.0,79.8987,79.8987,79.8691,79.879,32597.0
2025-02-14 11:50:00,81.11,81.13,81.1,81.13,421915.0,79.879,79.8987,79.8691,79.8987,421915.0
2025-02-14 12:00:00,81.13,81.14,81.1,81.11,860254.0,79.8987,79.9085,79.8691,79.879,860254.0
2025-02-14 12:10:00,81.1,81.11,81.08,81.09,214261.0,79.8691,79.879,79.8494,79.8593,214261.0
2025-02-14 12:20:00,81.09,81.09,81.06,81.06,102596.0,79.8593,79.8593,79.8297,79.8297,102596.0
2025-02-14 12:30:00,81.06,81.09,81.05,81.08,657570.0,79.8297,79.8593,79.8199,79.8494,657570.0
2025-02-14 12:40:00,81.08,81.08,81.04,81.06,121429.0,79.8494,79.8494,79.81,79.8297,121429.0
2025-02-14 12:50:00,81.06,81.06,81.05,81.05,21426.0,79.8297,79.8297,79.8199,79.8199,21426.0
2025-02-14 13:00:00,81.06,81.07,81.05,81.06,22864.0,79.8297,79.8396,79.8199,79.8297,22864.0
2025-02-14 13:10:00,81.06,81.07,81.03,81.03,185885.0,79.8297,79.8396,79.8002,79.8002,185885.0
2025-02-14 13:20:00,81.04,81.05,81.03,81.04,48693.0,79.81,79.8199,79.8002,79.81,48693.0
2025-02-14 13:30:00,81.04,81.06,81.03,81.06,27656.0,79.81,79.8297,79.8002,79.8297,27656.0
2025-02-14 13:40:00,81.05,81.07,81.05,81.06,32128.0,79.8199,79.8396,79.8199,79.8297,32128.0
2025-02-14 13:50:00,81.06,81.07,81.05,81.06,32970.0,79.8297,79.8396,79.8199,79.8297,32970.0
2025-02-14 14:00:00,81.05,81.06,81.02,81.03,83394.0,79.8199,79.8297,79.7903,79.8002,83394.0
2025-02-14 14:10:00,81.03,81.05,81.02,81.05,36343.0,79.8002,79.8199,79.7903,79.8199,36343.0
2025-02-14 14:20:00,81.04,81.05,81.03,81.05,140284.0,79.81,79.8199,79.8002,79.8199,140284.0
2025-02-14 14:30:00,81.05,81.07,81.04,81.06,50436.0,79.8199,79.8396,79.81,79.8297,50436.0
2025-02-14 14:40:00,81.05,81.07,81.05,81.07,32959.0,79.8199,79.8396,79.8199,79.8396,32959.0
2025-02-14 14:50:00,81.07,81.07,81.04,81.04,67031.0,79.8396,79.8396,79.81,79.81,67031.0
2025-02-14 15:00:00,81.03,81.04,81.01,81.02,37684.0,79.8002,79.81,79.7805,79.7903,37684.0
2025-02-14 15:10:00,81.02,81.02,81.0,81.01,88044.0,79.7903,79.7903,79.7707,79.7805,88044.0
2025-02-14 15:20:00,81.01,81.02,81.0,81.01,110052.0,79.7805,79.7903,79.7707,79.7805,110052.0
2025-02-14 15:30:00,81.01,81.01,80.99,81.01,70589.0,79.7805,79.7805,79.7608,79.7805,70589.0
2025-02-14 15:40:00,81.01,81.02,80.99,81.0,72284.0,79.7805,79.7903,79.7608,79.7707,72284.0
2025-02-14 15:50:00,81.01,81.01,80.97,80.98,241120.0,79.7805,79.7805,79.7411,79.751,241120.0
2025-02-18 09:30:00,80.75,80.89,80.75,80.88,244351.0,79.5244,79.6623,79.5244,79.6525,244351.0
2025-02-18 09:40:00,80.88,80.88,80.86,80.88,156281.0,79.6525,79.6525,79.6328,79.6525,156281.0
2025-02-18 09:50:00,80.87,80.91,80.87,80.9,99894.0,79.6426,79.682,79.6426,79.6722,99894.0
2025-02-18 10:00:00,80.9,80.91,80.87,80.88,83486.0,79.6722,79.682,79.6426,79.6525,83486.0
2025-02-18 10:10:00,80.88,80.91,80.87,80.9,107350.0,79.6525,79.682,79.6426,79.6722,107350.0
2025-02-18 10:20:00,80.9,80.94,80.9,80.91,87052.0,79.6722,79.7116,79.6722,79.682,87052.0
2025-02-18 10:30:00,80.91,80.93,80.89,80.92,167502.0,79.682,79.7017,79.6623,79.6919,167502.0
2025-02-18 10:40:00,80.92,80.93,80.91,80.92,176769.0,79.6919,79.7017,79.682,79.6919,176769.0
2025-02-18 10:50:00,80.93,80.93,80.9,80.92,73168.0,79.7017,79.7017,79.6722,79.6919,73168.0
2025-02-18 11:00:00,80.92,80.93,80.9,80.91,47345.0,79.6919,79.7017,79.6722,79.682,47345.0
2025-02-18 11:10:00,80.91,80.91,80.86,80.87,101155.0,79.682,79.682,79.6328,79.6426,101155.0
2025-02-18 11:20:00,80.87,80.88,80.85,80.88,130370.0,79.6426,79.6525,79.6229,79.6525,130370.0
2025-02-18 11:30:00,80.88,80.89,80.86,80.87,89588.0,79.6525,79.6623,79.6328,79.6426,89588.0
2025-02-18 11:40:00,80.87,80.87,80.85,80.86,94013.0,79.6426,79.6426,79.6229,79.6328,94013.0
2025-02-18 11:50:00,80.85,80.86,80.84,80.86,35986.0,79.6229,79.6328,79.6131,79.6328,35986.0
2025-02-18 12:00:00,80.86,80.86,80.84,80.84,28386.0,79.6328,79.6328,79.6131,79.6131,28386.0
2025-02-18 12:10:00,80.84,80.85,80.82,80.84,45564.0,79.6131,79.6229,79.5934,79.6131,45564.0
2025-02-18 12:20:00,80.84,80.84,80.82,80.84,38025.0,79.6131,79.6131,79.5934,79.6131,38025.0
2025-02-18 12:30:00,80.83,80.84,80.83,80.84,105671.0,79.6032,79.6131,79.6032,79.6131,105671.0
2025-02-18 12:40:00,80.84,80.84,80.82,80.84,37371.0,79.6131,79.6131,79.5934,79.6131,37371.0
2025-02-18 12:50:00,80.84,80.84,80.82,80.83,171392.0,79.6131,79.6131,79.5934,79.6032,171392.0
2025-02-18 13:00:00,80.83,80.84,80.81,80.81,48188.0,79.6032,79.6131,79.5835,79.5835,48188.0
2025-02-18 13:10:00,80.81,80.82,80.8,80.82,32188.0,79.5835,79.5934,79.5737,79.5934,32188.0
2025-02-18 13:20:00,80.82,80.82,80.79,80.8,37342.0,79.5934,79.5934,79.5638,79.5737,37342.0
2025-02-18 13:30:00,80.8,80.8,80.78,80.79,65854.0,79.5737,79.5737,79.554,79.5638,65854.0
2025-02-18 13:40:00,80.79,80.8,80.77,80.8,40982.0,79.5638,79.5737,79.5441,79.5737,40982.0
2025-02-18 13:50:00,80.8,80.8,80.77,80.79,59619.0,79.5737,79.5737,79.5441,79.5638,59619.0
2025-02-18 14:00:00,80.79,80.79,80.76,80.76,174573.0,79.5638,79.5638,79.5343,79.5343,174573.0
2025-02-18 14:10:00,80.77,80.77,80.76,80.77,36692.0,79.5441,79.5441,79.5343,79.5441,36692.0
2025-02-18 14:20:00,80.77,80.78,80.74,80.75,157860.0,79.5441,79.554,79.5146,79.5244,157860.0
2025-02-18 14:30:00,80.76,80.77,80.75,80.76,115868.0,79.5343,79.5441,79.5244,79.5343,115868.0
2025-02-18 14:40:00,80.76,80.77,80.74,80.77,107014.0,79.5343,79.5441,79.5146,79.5441,107014.0
2025-02-18 14:50:00,80.76,80.77,80.74,80.76,46786.0,79.5343,79.5441,79.5146,79.5343,46786.0
2025-02-18 15:00:00,80.76,80.76,80.74,80.75,250169.0,79.5343,79.5343,79.5146,79.5244,250169.0
2025-02-18 15:10:00,80.74,80.75,80.72,80.73,86210.0,79.5146,79.5244,79.4949,79.5047,86210.0
2025-02-18 15:20:00,80.73,80.74,80.7,80.7,544835.0,79.5047,79.5146,79.4752,79.4752,544835.0
2025-02-18 15:30:00,80.7,80.73,80.7,80.7,115874.0,79.4752,79.5047,79.4752,79.4752,115874.0
2025-02-18 15:40:00,80.7,80.72,80.69,80.72,128784.0,79.4752,79.4949,79.4654,79.4949,128784.0
2025-02-18 15:50:00,80.72,80.72,80.7,80.72,408279.0,79.4949,79.4949,79.4752,79.4949,408279.0
2025-02-19 09:30:00,80.68,80.72,80.68,80.7,61580.0,79.4555,79.4949,79.4555,79.4752,61580.0
2025-02-19 09:40:00,80.69,80.71,80.68,80.7,44377.0,79.4654,79.4851,79.4555,79.4752,44377.0
2025-02-19 09:50:00,80.7,80.73,80.69,80.73,457895.0,79.4752,79.5047,79.4654,79.5047,457895.0
2025-02-19 10:00:00,80.73,80.75,80.7,80.71,249545.0,79.5047,79.5244,79.4752,79.4851,249545.0
2025-02-19 10:10:00,80.72,80.73,80.69,80.7,48687.0,79.4949,79.5047,79.4654,79.4752,48687.0
2025-02-19 10:20:00,80.7,80.73,80.69,80.72,458754.0,79.4752,79.5047,79.4654,79.4949,458754.0
2025-02-19 10:30:00,80.72,80.73,80.69,80.72,477416.0,79.4949,79.5047,79.4654,79.4949,477416.0
2025-02-19 10:40:00,80.72,80.74,80.71,80.73,96226.0,79.4949,79.5146,79.4851,79.5047,96226.0
2025-02-19 10:50:00,80.73,80.75,80.71,80.73,478108.0,79.5047,79.5244,79.4851,79.5047,478108.0
2025-02-19 11:00:00,80.73,80.74,80.71,80.73,137560.0,79.5047,79.5146,79.4851,79.5047,137560.0
2025-02-19 11:10:00,80.73,80.75,80.72,80.73,85263.0,79.5047,79.5244,79.4949,79.5047,85263.0
2025-02-19 11:20:00,80.73,80.74,80.7,80.7,93599.0,79.5047,79.5146,79.4752,79.4752,93599.0
2025-02-19 11:30:00,80.71,80.71,80.68,80.7,52464.0,79.4851,79.4851,79.4555,79.4752,52464.0
2025-02-19 11:40:00,80.7,80.71,80.68,80.71,102681.0,79.4752,79.4851,79.4555,79.4851,102681.0
2025-02-19 11:50:00,80.71,80.72,80.7,80.71,260718.0,79.4851,79.4949,79.4752,79.4851,260718.0
2025-02-19 12:00:00,80.7,80.74,80.7,80.73,287121.0,79.4752,79.5146,79.4752,79.5047,287121.0
2025-02-19 12:10:00,80.74,80.74,80.73,80.73,15096.0,79.5146,79.5146,79.5047,79.5047,15096.0
2025-02-19 12:20:00,80.73,80.74,80.7,80.7,228615.0,79.5047,79.5146,79.4752,79.4752,228615.0
2025-02-19 12:30:00,80.71,80.72,80.68,80.69,440349.0,79.4851,79.4949,79.4555,79.4654,440349.0
2025-02-19 12:40:00,80.69,80.7,80.68,80.7,90220.0,79.4654,79.4752,79.4555,79.4752,90220.0
2025-02-19 12:50:00,80.7,80.7,80.69,80.7,42338.0,79.4752,79.4752,79.4654,79.4752,42338.0
2025-02-19 13:00:00,80.7,80.73,80.68,80.69,69133.0,79.4752,79.5047,79.4555,79.4654,69133.0
2025-02-19 13:10:00,80.68,80.7,80.66,80.7,118915.0,79.4555,79.4752,79.4358,79.4752,118915.0
2025-02-19 13:20:00,80.7,80.71,80.69,80.7,83875.0,79.4752,79.4851,79.4654,79.4752,83875.0
2025-02-19 13:30:00,80.7,80.72,80.69,80.72,47775.0,79.4752,79.4949,79.4654,79.4949,47775.0
2025-02-19 13:40:00,80.72,80.74,80.71,80.74,154696.0,79.4949,79.5146,79.4851,79.5146,154696.0
2025-02-19 13:50:00,80.74,80.74,80.72,80.73,23716.0,79.5146,79.5146,79.4949,79.5047,23716.0
2025-02-19 14:00:00,80.73,80.79,80.72,80.79,55008.0,79.5047,79.5638,79.4949,79.5638,55008.0
2025-02-19 14:10:00,80.78,80.85,80.78,80.84,50192.0,79.554,79.6229,79.554,79.6131,50192.0
2025-02-19 14:20:00,80.84,80.85,80.8,80.81,205228.0,79.6131,79.6229,79.5737,79.5835,205228.0
2025-02-19 14:30:00,80.81,80.81,80.78,80.81,96775.0,79.5835,79.5835,79.554,79.5835,96775.0
2025-02-19 14:40:00,80.81,80.82,80.8,80.81,31358.0,79.5835,79.5934,79.5737,79.5835,31358.0
2025-02-19 14:50:00,80.81,80.82,80.8,80.82,48536.0,79.5835,79.5934,79.5737,79.5934,48536.0
2025-02-19 15:00:00,80.82,80.82,80.79,80.81,61413.0,79.5934,79.5934,79.5638,79.5835,61413.0
2025-02-19 15:10:00,80.81,80.82,80.8,80.82,83455.0,79.5835,79.5934,79.5737,79.5934,83455.0
2025-02-19 15:20:00,80.82,80.83,80.81,80.81,77879.0,79.5934,79.6032,79.5835,79.5835,77879.0
2025-02-19 15:30:00,80.81,80.84,80.81,80.83,93630.0,79.5835,79.6131,79.5835,79.6032,93630.0
2025-02-19 15:40:00,80.83,80.83,80.81,80.81,41492.0,79.6032,79.6032,79.5835,79.5835,41492.0
2025-02-19 15:50:00,80.82,80.83,80.81,80.81,50218.0,79.5934,79.6032,79.5835,79.5835,50218.0
2025-02-20 09:30:00,80.82,80.93,80.81,80.89,64156.0,79.5934,79.7017,79.5835,79.6623,64156.0
2025-02-20 09:40:00,80.89,80.93,80.88,80.88,196913.0,79.6623,79.7017,79.6525,79.6525,196913.0
2025-02-20 09:50:00,80.89,80.89,80.86,80.88,117835.0,79.6623,79.6623,79.6328,79.6525,117835.0
2025-02-20 10:00:00,80.88,80.92,80.87,80.9,318389.0,79.6525,79.6919,79.6426,79.6722,318389.0
2025-02-20 10:10:00,80.9,80.91,80.88,80.91,38250.0,79.6722,79.682,79.6525,79.682,38250.0
2025-02-20 10:20:00,80.91,80.91,80.87,80.88,86636.0,79.682,79.682,79.6426,79.6525,86636.0
2025-02-20 10:30:00,80.88,80.89,80.86,80.87,262608.0,79.6525,79.6623,79.6328,79.6426,262608.0
2025-02-20 10:40:00,80.87,80.9,80.86,80.9,124051.0,79.6426,79.6722,79.6328,79.6722,124051.0
2025-02-20 10:50:00,80.9,80.9,80.86,80.87,64283.0,79.6722,79.6722,79.6328,79.6426,64283.0
2025-02-20 11:00:00,80.87,80.89,80.86,80.88,36460.0,79.6426,79.6623,79.6328,79.6525,36460.0
2025-02-20 11:10:00,80.88,80.89,80.87,80.88,44326.0,79.6525,79.6623,79.6426,79.6525,44326.0
2025-02-20 11:20:00,80.88,80.9,80.88,80.88,125063.0,79.6525,79.6722,79.6525,79.6525,125063.0
2025-02-20 11:30:00,80.88,80.9,80.87,80.9,39686.0,79.6525,79.6722,79.6426,79.6722,39686.0
2025-02-20 11:40:00,80.9,80.9,80.87,80.87,188815.0,79.6722,79.6722,79.6426,79.6426,188815.0
2025-02-20 11:50:00,80.88,80.89,80.87,80.89,114494.0,79.6525,79.6623,79.6426,79.6623,114494.0
2025-02-20 12:00:00,80.89,80.9,80.87,80.89,251589.0,79.6623,79.6722,79.6426,79.6623,251589.0
2025-02-20 12:10:00,80.89,80.91,80.88,80.91,390804.0,79.6623,79.682,79.6525,79.682,390804.0
2025-02-20 12:20:00,80.91,80.93,80.9,80.92,481293.0,79.682,79.7017,79.6722,79.6919,481293.0
2025-02-20 12:30:00,80.92,80.93,80.91,80.92,246736.0,79.6919,79.7017,79.682,79.6919,246736.0
2025-02-20 12:40:00,80.93,80.94,80.92,80.94,35625.0,79.7017,79.7116,79.6919,79.7116,35625.0
2025-02-20 12:50:00,80.94,80.94,80.91,80.92,324445.0,79.7116,79.7116,79.682,79.6919,324445.0
2025-02-20 13:00:00,80.91,80.92,80.9,80.91,69952.0,79.682,79.6919,79.6722,79.682,69952.0
2025-02-20 13:10:00,80.91,80.92,80.9,80.9,61406.0,79.682,79.6919,79.6722,79.6722,61406.0
2025-02-20 13:20:00,80.91,80.92,80.89,80.92,53023.0,79.682,79.6919,79.6623,79.6919,53023.0
2025-02-20 13:30:00,80.92,80.94,80.92,80.94,80443.0,79.6919,79.7116,79.6919,79.7116,80443.0
2025-02-20 13:40:00,80.94,80.96,80.93,80.95,86702.0,79.7116,79.7313,79.7017,79.7214,86702.0
2025-02-20 13:50:00,80.95,80.97,80.95,80.97,221608.0,79.7214,79.7411,79.7214,79.7411,221608.0
2025-02-20 14:00:00,80.97,80.97,80.95,80.96,79150.0,79.7411,79.7411,79.7214,79.7313,79150.0
2025-02-20 14:10:00,80.95,80.96,80.95,80.95,63427.0,79.7214,79.7313,79.7214,79.7214,63427.0
2025-02-20 14:20:00,80.95,80.96,80.95,80.95,57402.0,79.7214,79.7313,79.7214,79.7214,57402.0
2025-02-20 14:30:00,80.95,80.96,80.94,80.95,76539.0,79.7214,79.7313,79.7116,79.7214,76539.0
2025-02-20 14:40:00,80.95,80.97,80.95,80.97,370345.0,79.7214,79.7411,79.7214,79.7411,370345.0
2025-02-20 14:50:00,80.97,80.99,80.96,80.96,309982.0,79.7411,79.7608,79.7313,79.7313,309982.0
2025-02-20 15:00:00,80.97,80.97,80.95,80.95,479447.0,79.7411,79.7411,79.7214,79.7214,479447.0
2025-02-20 15:10:00,80.95,80.97,80.95,80.97,144782.0,79.7214,79.7411,79.7214,79.7411,144782.0
2025-02-20 15:20:00,80.97,80.97,80.95,80.96,116294.0,79.7411,79.7411,79.7214,79.7313,116294.0
2025-02-20 15:30:00,80.97,80.97,80.95,80.95,92314.0,79.7411,79.7411,79.7214,79.7214,92314.0
2025-02-20 15:40:00,80.95,80.97,80.95,80.97,106833.0,79.7214,79.7411,79.7214,79.7411,106833.0
2025-02-20 15:50:00,80.97,80.97,80.95,80.96,220674.0,79.7411,79.7411,79.7214,79.7313,220674.0
2025-02-21 09:30:00,81.03,81.06,81.01,81.02,82606.0,79.8002,79.8297,79.7805,79.7903,82606.0
2025-02-21 09:40:00,81.01,81.16,81.0,81.13,140839.0,79.7805,79.9282,79.7707,79.8987,140839.0
2025-02-21 09:50:00,81.13,81.16,81.12,81.16,41227.0,79.8987,79.9282,79.8888,79.9282,41227.0
2025-02-21 10:00:00,81.15,81.18,81.12,81.14,64077.0,79.9184,79.9479,79.8888,79.9085,64077.0
2025-02-21 10:10:00,81.13,81.14,81.12,81.13,45817.0,79.8987,79.9085,79.8888,79.8987,45817.0
2025-02-21 10:20:00,81.12,81.15,81.12,81.15,61668.0,79.8888,79.9184,79.8888,79.9184,61668.0
2025-02-21 10:30:00,81.14,81.16,81.12,81.14,112255.0,79.9085,79.9282,79.8888,79.9085,112255.0
2025-02-21 10:40:00,81.15,81.16,81.14,81.15,24167.0,79.9184,79.9282,79.9085,79.9184,24167.0
2025-02-21 10:50:00,81.16,81.18,81.14,81.17,74100.0,79.9282,79.9479,79.9085,79.9381,74100.0
2025-02-21 11:00:00,81.17,81.19,81.16,81.17,14145.0,79.9381,79.9578,79.9282,79.9381,14145.0
2025-02-21 11:10:00,81.19,81.19,81.15,81.16,17736.0,79.9578,79.9578,79.9184,79.9282,17736.0
2025-02-21 11:20:00,81.16,81.18,81.16,81.17,19064.0,79.9282,79.9479,79.9282,79.9381,19064.0
2025-02-21 11:30:00,81.17,81.17,81.14,81.14,21491.0,79.9381,79.9381,79.9085,79.9085,21491.0
2025-02-21 11:40:00,81.14,81.15,81.13,81.15,33242.0,79.9085,79.9184,79.8987,79.9184,33242.0
2025-02-21 11:50:00,81.15,81.16,81.13,81.16,24883.0,79.9184,79.9282,79.8987,79.9282,24883.0
2025-02-21 12:00:00,81.16,81.18,81.14,81.15,26170.0,79.9282,79.9479,79.9085,79.9184,26170.0
2025-02-21 12:10:00,81.15,81.16,81.13,81.16,19964.0,79.9184,79.9282,79.8987,79.9282,19964.0
2025-02-21 12:20:00,81.16,81.16,81.13,81.15,129739.0,79.9282,79.9282,79.8987,79.9184,129739.0
2025-02-21 12:30:00,81.16,81.2,81.15,81.18,54327.0,79.9282,79.9676,79.9184,79.9479,54327.0
2025-02-21 12:40:00,81.18,81.22,81.18,81.22,44499.0,79.9479,79.9873,79.9479,79.9873,44499.0
2025-02-21 12:50:00,81.21,81.26,81.21,81.25,168212.0,79.9775,80.0267,79.9775,80.0169,168212.0
2025-02-21 13:00:00,81.25,81.33,81.24,81.31,214388.0,80.0169,80.0956,80.007,80.0759,214388.0
2025-02-21 13:10:00,81.32,81.35,81.27,81.28,155720.0,80.0858,80.1153,80.0366,80.0464,155720.0
2025-02-21 13:20:00,81.27,81.3,81.26,81.3,59487.0,80.0366,80.0661,80.0267,80.0661,59487.0
2025-02-21 13:30:00,81.3,81.3,81.25,81.26,64407.0,80.0661,80.0661,80.0169,80.0267,64407.0
2025-02-21 13:40:00,81.26,81.31,81.25,81.3,235089.0,80.0267,80.0759,80.0169,80.0661,235089.0
2025-02-21 13:50:00,81.3,81.3,81.26,81.28,357378.0,80.0661,80.0661,80.0267,80.0464,357378.0
2025-02-21 14:00:00,81.28,81.29,81.25,81.25,107704.0,80.0464,80.0562,80.0169,80.0169,107704.0
2025-02-21 14:10:00,81.25,81.29,81.24,81.27,103638.0,80.0169,80.0562,80.007,80.0366,103638.0
2025-02-21 14:20:00,81.27,81.28,81.26,81.27,105425.0,80.0366,80.0464,80.0267,80.0366,105425.0
2025-02-21 14:30:00,81.27,81.27,81.23,81.24,52290.0,80.0366,80.0366,79.9972,80.007,52290.0
2025-02-21 14:40:00,81.25,81.27,81.24,81.27,57609.0,80.0169,80.0366,80.007,80.0366,57609.0
2025-02-21 14:50:00,81.26,81.27,81.22,81.23,63139.0,80.0267,80.0366,79.9873,79.9972,63139.0
2025-02-21 15:00:00,81.23,81.27,81.23,81.27,707822.0,79.9972,80.0366,79.9972,80.0366,707822.0
2025-02-21 15:10:00,81.26,81.27,81.24,81.25,433821.0,80.0267,80.0366,80.007,80.0169,433821.0
2025-02-21 15:20:00,81.24,81.26,81.23,81.26,88340.0,80.007,80.0267,79.9972,80.0267,88340.0
2025-02-21 15:30:00,81.26,81.26,81.22,81.23,32473.0,80.0267,80.0267,79.9873,79.9972,32473.0
2025-02-21 15:40:00,81.24,81.24,81.22,81.23,56629.0,80.007,80.007,79.9873,79.9972,56629.0
2025-02-21 15:50:00,81.24,81.24,81.2,81.2,94421.0,80.007,80.007,79.9676,79.9676,94421.0
2025-02-24 09:30:00,81.21,81.22,81.15,81.21,224483.0,79.9775,79.9873,79.9184,79.9775,224483.0
2025-02-24 09:40:00,81.2,81.24,81.19,81.23,295403.0,79.9676,80.007,79.9578,79.9972,295403.0
2025-02-24 09:50:00,81.23,81.27,81.23,81.26,54908.0,79.9972,80.0366,79.9972,80.0267,54908.0
2025-02-24 10:00:00,81.26,81.3,81.24,81.28,175871.0,80.0267,80.0661,80.007,80.0464,175871.0
2025-02-24 10:10:00,81.28,81.29,81.26,81.28,117839.0,80.0464,80.0562,80.0267,80.0464,117839.0
2025-02-24 10:20:00,81.27,81.29,81.25,81.28,72262.0,80.0366,80.0562,80.0169,80.0464,72262.0
2025-02-24 10:30:00,81.28,81.29,81.27,81.28,255620.0,80.0464,80.0562,80.0366,80.0464,255620.0
2025-02-24 10:40:00,81.28,81.33,81.28,81.32,259947.0,80.0464,80.0956,80.0464,80.0858,259947.0
2025-02-24 10:50:00,81.31,81.36,81.31,81.34,69659.0,80.0759,80.1252,80.0759,80.1055,69659.0
2025-02-24 11:00:00,81.35,81.36,81.33,81.34,17079.0,80.1153,80.1252,80.0956,80.1055,17079.0
2025-02-24 11:10:00,81.34,81.36,81.33,81.34,46140.0,80.1055,80.1252,80.0956,80.1055,46140.0
2025-02-24 11:20:00,81.34,81.35,81.31,81.31,65205.0,80.1055,80.1153,80.0759,80.0759,65205.0
2025-02-24 11:30:00,81.31,81.33,81.3,81.33,24390.0,80.0759,80.0956,80.0661,80.0956,24390.0
2025-02-24 11:40:00,81.33,81.34,81.32,81.32,54964.0,80.0956,80.1055,80.0858,80.0858,54964.0
2025-02-24 11:50:00,81.32,81.38,81.32,81.37,24700.0,80.0858,80.1449,80.0858,80.135,24700.0
2025-02-24 12:00:00,81.37,81.37,81.34,81.36,45144.0,80.135,80.135,80.1055,80.1252,45144.0
2025-02-24 12:10:00,81.36,81.36,81.34,81.35,172731.0,80.1252,80.1252,80.1055,80.1153,172731.0
2025-02-24 12:20:00,81.34,81.36,81.33,81.35,37589.0,80.1055,80.1252,80.0956,80.1153,37589.0
2025-02-24 12:30:00,81.34,81.37,81.34,81.37,33400.0,80.1055,80.135,80.1055,80.135,33400.0
2025-02-24 12:40:00,81.36,81.37,81.34,81.36,41214.0,80.1252,80.135,80.1055,80.1252,41214.0
2025-02-24 12:50:00,81.35,81.39,81.35,81.36,40802.0,80.1153,80.1547,80.1153,80.1252,40802.0
2025-02-24 13:00:00,81.36,81.44,81.34,81.42,91852.0,80.1252,80.204,80.1055,80.1843,91852.0
2025-02-24 13:10:00,81.43,81.44,81.4,81.41,29888.0,80.1941,80.204,80.1646,80.1744,29888.0
2025-02-24 13:20:00,81.41,81.43,81.4,81.43,37793.0,80.1744,80.1941,80.1646,80.1941,37793.0
2025-02-24 13:30:00,81.42,81.44,81.41,81.43,100350.0,80.1843,80.204,80.1744,80.1941,100350.0
2025-02-24 13:40:00,81.42,81.43,81.4,81.41,254729.0,80.1843,80.1941,80.1646,80.1744,254729.0
2025-02-24 13:50:00,81.4,81.41,81.38,81.39,142044.0,80.1646,80.1744,80.1449,80.1547,142044.0
2025-02-24 14:00:00,81.39,81.39,81.36,81.38,31522.0,80.1547,80.1547,80.1252,80.1449,31522.0
2025-02-24 14:10:00,81.38,81.4,81.37,81.39,82809.0,80.1449,80.1646,80.135,80.1547,82809.0
2025-02-24 14:20:00,81.4,81.4,81.36,81.37,239671.0,80.1646,80.1646,80.1252,80.135,239671.0
2025-02-24 14:30:00,81.36,81.36,81.32,81.33,43439.0,80.1252,80.1252,80.0858,80.0956,43439.0
2025-02-24 14:40:00,81.33,81.37,81.31,81.37,87742.0,80.0956,80.135,80.0759,80.135,87742.0
2025-02-24 14:50:00,81.37,81.4,81.36,81.4,74925.0,80.135,80.1646,80.1252,80.1646,74925.0
2025-02-24 15:00:00,81.4,81.4,81.38,81.4,50306.0,80.1646,80.1646,80.1449,80.1646,50306.0
2025-02-24 15:10:00,81.39,81.41,81.38,81.39,53345.0,80.1547,80.1744,80.1449,80.1547,53345.0
2025-02-24 15:20:00,81.39,81.4,81.37,81.39,150131.0,80.1547,80.1646,80.135,80.1547,150131.0
2025-02-24 15:30:00,81.39,81.39,81.37,81.38,78375.0,80.1547,80.1547,80.135,80.1449,78375.0
2025-02-24 15:40:00,81.38,81.38,81.34,81.34,74565.0,80.1449,80.1449,80.1055,80.1055,74565.0
2025-02-24 15:50:00,81.34,81.35,81.33,81.34,133998.0,80.1055,80.1153,80.0956,80.1055,133998.0
2025-02-25 09:30:00,81.7,81.73,81.64,81.65,250308.0,80.46,80.4896,80.4009,80.4108,250308.0
2025-02-25 09:40:00,81.65,81.71,81.64,81.67,238838.0,80.4108,80.4699,80.4009,80.4305,238838.0
2025-02-25 09:50:00,81.67,81.71,81.66,81.7,60428.0,80.4305,80.4699,80.4206,80.46,60428.0
2025-02-25 10:00:00,81.7,81.75,81.69,81.74,111222.0,80.46,80.5093,80.4502,80.4994,111222.0
2025-02-25 10:10:00,81.73,81.8,81.73,81.8,190425.0,80.4896,80.5585,80.4896,80.5585,190425.0
2025-02-25 10:20:00,81.79,81.81,81.74,81.78,155947.0,80.5487,80.5684,80.4994,80.5388,155947.0
2025-02-25 10:30:00,81.79,81.79,81.71,81.72,346065.0,80.5487,80.5487,80.4699,80.4797,346065.0
2025-02-25 10:40:00,81.7,81.78,81.7,81.77,624434.0,80.46,80.5388,80.46,80.529,624434.0
2025-02-25 10:50:00,81.77,81.77,81.72,81.73,1717680.0,80.529,80.529,80.4797,80.4896,1717680.0
2025-02-25 11:00:00,81.73,81.74,81.7,81.72,285080.0,80.4896,80.4994,80.46,80.4797,285080.0
2025-02-25 11:10:00,81.71,81.73,81.69,81.7,443296.0,80.4699,80.4896,80.4502,80.46,443296.0
2025-02-25 11:20:00,81.7,81.74,81.7,81.74,376156.0,80.46,80.4994,80.46,80.4994,376156.0
2025-02-25 11:30:00,81.73,81.76,81.73,81.73,108095.0,80.4896,80.5191,80.4896,80.4896,108095.0
2025-02-25 11:40:00,81.73,81.74,81.71,81.72,49799.0,80.4896,80.4994,80.4699,80.4797,49799.0
2025-02-25 11:50:00,81.72,81.73,81.67,81.67,57938.0,80.4797,80.4896,80.4305,80.4305,57938.0
2025-02-25 12:00:00,81.67,81.69,81.67,81.68,31390.0,80.4305,80.4502,80.4305,80.4403,31390.0
2025-02-25 12:10:00,81.67,81.7,81.66,81.69,103729.0,80.4305,80.46,80.4206,80.4502,103729.0
2025-02-25 12:20:00,81.69,81.74,81.69,81.73,410271.0,80.4502,80.4994,80.4502,80.4896,410271.0
2025-02-25 12:30:00,81.72,81.74,81.71,81.73,174302.0,80.4797,80.4994,80.4699,80.4896,174302.0
2025-02-25 12:40:00,81.72,81.76,81.72,81.76,52523.0,80.4797,80.5191,80.4797,80.5191,52523.0
2025-02-25 12:50:00,81.77,81.77,81.72,81.73,44144.0,80.529,80.529,80.4797,80.4896,44144.0
2025-02-25 13:00:00,81.73,81.77,81.7,81.71,119459.0,80.4896,80.529,80.46,80.4699,119459.0
2025-02-25 13:10:00,81.72,81.73,81.69,81.71,26036.0,80.4797,80.4896,80.4502,80.4699,26036.0
2025-02-25 13:20:00,81.7,81.72,81.69,81.71,23099.0,80.46,80.4797,80.4502,80.4699,23099.0
2025-02-25 13:30:00,81.71,81.73,81.7,81.73,18342.0,80.4699,80.4896,80.46,80.4896,18342.0
2025-02-25 13:40:00,81.72,81.72,81.69,81.69,112562.0,80.4797,80.4797,80.4502,80.4502,112562.0
2025-02-25 13:50:00,81.69,81.71,81.69,81.7,40418.0,80.4502,80.4699,80.4502,80.46,40418.0
2025-02-25 14:00:00,81.71,81.74,81.7,81.73,36841.0,80.4699,80.4994,80.46,80.4896,36841.0
2025-02-25 14:10:00,81.73,81.75,81.7,81.71,48338.0,80.4896,80.5093,80.46,80.4699,48338.0
2025-02-25 14:20:00,81.71,81.73,81.71,81.72,33751.0,80.4699,80.4896,80.4699,80.4797,33751.0
2025-02-25 14:30:00,81.72,81.72,81.7,81.71,24250.0,80.4797,80.4797,80.46,80.4699,24250.0
2025-02-25 14:40:00,81.71,81.75,81.71,81.75,208266.0,80.4699,80.5093,80.4699,80.5093,208266.0
2025-02-25 14:50:00,81.75,81.78,81.74,81.77,93836.0,80.5093,80.5388,80.4994,80.529,93836.0
2025-02-25 15:00:00,81.77,81.8,81.76,81.8,101258.0,80.529,80.5585,80.5191,80.5585,101258.0
2025-02-25 15:10:00,81.8,81.8,81.77,81.79,88159.0,80.5585,80.5585,80.529,80.5487,88159.0
2025-02-25 15:20:00,81.79,81.79,81.77,81.79,102876.0,80.5487,80.5487,80.529,80.5487,102876.0
2025-02-25 15:30:00,81.79,81.79,81.76,81.78,93185.0,80.5487,80.5487,80.5191,80.5388,93185.0
2025-02-25 15:40:00,81.78,81.79,81.77,81.79,258285.0,80.5388,80.5487,80.529,80.5487,258285.0
2025-02-25 15:50:00,81.78,81.79,81.77,81.78,614091.0,80.5388,80.5487,80.529,80.5388,614091.0
2025-02-26 09:30:00,81.81,81.82,81.73,81.78,57404.0,80.5684,80.5782,80.4896,80.5388,57404.0
2025-02-26 09:40:00,81.79,81.79,81.74,81.75,40178.0,80.5487,80.5487,80.4994,80.5093,40178.0
2025-02-26 09:50:00,81.75,81.75,81.73,81.73,65714.0,80.5093,80.5093,80.4896,80.4896,65714.0
2025-02-26 10:00:00,81.73,81.76,81.7,81.7,219904.0,80.4896,80.5191,80.46,80.46,219904.0
2025-02-26 10:10:00,81.7,81.73,81.69,81.72,82857.0,80.46,80.4896,80.4502,80.4797,82857.0
2025-02-26 10:20:00,81.71,81.73,81.68,81.71,207846.0,80.4699,80.4896,80.4403,80.4699,207846.0
2025-02-26 10:30:00,81.72,81.74,81.7,81.73,368599.0,80.4797,80.4994,80.46,80.4896,368599.0
2025-02-26 10:40:00,81.73,81.73,81.71,81.72,193854.0,80.4896,80.4896,80.4699,80.4797,193854.0
2025-02-26 10:50:00,81.72,81.73,81.7,81.73,158360.0,80.4797,80.4896,80.46,80.4896,158360.0
2025-02-26 11:00:00,81.72,81.74,81.7,81.73,628469.0,80.4797,80.4994,80.46,80.4896,628469.0
2025-02-26 11:10:00,81.73,81.76,81.73,81.73,104668.0,80.4896,80.5191,80.4896,80.4896,104668.0
2025-02-26 11:20:00,81.74,81.76,81.73,81.75,57830.0,80.4994,80.5191,80.4896,80.5093,57830.0
2025-02-26 11:30:00,81.75,81.78,81.75,81.76,94746.0,80.5093,80.5388,80.5093,80.5191,94746.0
2025-02-26 11:40:00,81.77,81.78,81.76,81.76,50678.0,80.529,80.5388,80.5191,80.5191,50678.0
2025-02-26 11:50:00,81.77,81.78,81.75,81.77,22123.0,80.529,80.5388,80.5093,80.529,22123.0
2025-02-26 12:00:00,81.78,81.8,81.77,81.78,519029.0,80.5388,80.5585,80.529,80.5388,519029.0
2025-02-26 12:10:00,81.78,81.79,81.77,81.78,273684.0,80.5388,80.5487,80.529,80.5388,273684.0
2025-02-26 12:20:00,81.78,81.8,81.77,81.8,243099.0,80.5388,80.5585,80.529,80.5585,243099.0
2025-02-26 12:30:00,81.8,81.83,81.79,81.81,134742.0,80.5585,80.5881,80.5487,80.5684,134742.0
2025-02-26 12:40:00,81.81,81.83,81.8,81.8,89287.0,80.5684,80.5881,80.5585,80.5585,89287.0
2025-02-26 12:50:00,81.81,81.81,81.76,81.77,72548.0,80.5684,80.5684,80.5191,80.529,72548.0
2025-02-26 13:00:00,81.77,81.82,81.76,81.82,264394.0,80.529,80.5782,80.5191,80.5782,264394.0
2025-02-26 13:10:00,81.82,81.85,81.8,81.84,36282.0,80.5782,80.6077,80.5585,80.5979,36282.0
2025-02-26 13:20:00,81.84,81.91,81.84,81.9,113123.0,80.5979,80.6668,80.5979,80.657,113123.0
2025-02-26 13:30:00,81.9,81.9,81.87,81.88,62665.0,80.657,80.657,80.6274,80.6373,62665.0
2025-02-26 13:40:00,81.87,81.9,81.85,81.85,42367.0,80.6274,80.657,80.6077,80.6077,42367.0
2025-02-26 13:50:00,81.86,81.9,81.86,81.9,118717.0,80.6176,80.657,80.6176,80.657,118717.0
2025-02-26 14:00:00,81.9,81.92,81.88,81.92,279523.0,80.657,80.6767,80.6373,80.6767,279523.0
2025-02-26 14:10:00,81.92,81.92,81.88,81.9,163662.0,80.6767,80.6767,80.6373,80.657,163662.0
2025-02-26 14:20:00,81.9,81.91,81.88,81.91,69553.0,80.657,80.6668,80.6373,80.6668,69553.0
2025-02-26 14:30:00,81.91,81.92,81.88,81.9,81162.0,80.6668,80.6767,80.6373,80.657,81162.0
2025-02-26 14:40:00,81.9,81.93,81.9,81.92,143151.0,80.657,80.6865,80.657,80.6767,143151.0
2025-02-26 14:50:00,81.93,81.93,81.9,81.91,63897.0,80.6865,80.6865,80.657,80.6668,63897.0
2025-02-26 15:00:00,81.91,81.92,81.89,81.92,73720.0,80.6668,80.6767,80.6471,80.6767,73720.0
2025-02-26 15:10:00,81.91,81.92,81.9,81.92,318841.0,80.6668,80.6767,80.657,80.6767,318841.0
2025-02-26 15:20:00,81.92,81.94,81.91,81.94,355502.0,80.6767,80.6964,80.6668,80.6964,355502.0
2025-02-26 15:30:00,81.94,81.95,81.93,81.93,84066.0,80.6964,80.7062,80.6865,80.6865,84066.0
2025-02-26 15:40:00,81.93,81.94,81.92,81.94,46136.0,80.6865,80.6964,80.6767,80.6964,46136.0
2025-02-26 15:50:00,81.94,81.94,81.9,81.92,296610.0,80.6964,80.6964,80.657,80.6767,296610.0
2025-02-27 09:30:00,81.73,81.75,81.7,81.73,83888.0,80.4896,80.5093,80.46,80.4896,83888.0
2025-02-27 09:40:00,81.73,81.79,81.72,81.79,128979.0,80.4896,80.5487,80.4797,80.5487,128979.0
2025-02-27 09:50:00,81.79,81.83,81.76,81.81,105750.0,80.5487,80.5881,80.5191,80.5684,105750.0
2025-02-27 10:00:00,81.81,81.85,81.78,81.8,97638.0,80.5684,80.6077,80.5388,80.5585,97638.0
2025-02-27 10:10:00,81.79,81.79,81.73,81.74,70699.0,80.5487,80.5487,80.4896,80.4994,70699.0
2025-02-27 10:20:00,81.74,81.76,81.7,81.75,164914.0,80.4994,80.5191,80.46,80.5093,164914.0
2025-02-27 10:30:00,81.75,81.76,81.69,81.7,130984.0,80.5093,80.5191,80.4502,80.46,130984.0
2025-02-27 10:40:00,81.71,81.76,81.71,81.74,25295.0,80.4699,80.5191,80.4699,80.4994,25295.0
2025-02-27 10:50:00,81.73,81.74,81.7,81.73,21479.0,80.4896,80.4994,80.46,80.4896,21479.0
2025-02-27 11:00:00,81.73,81.77,81.71,81.75,107402.0,80.4896,80.529,80.4699,80.5093,107402.0
2025-02-27 11:10:00,81.75,81.77,81.72,81.73,96936.0,80.5093,80.529,80.4797,80.4896,96936.0
2025-02-27 11:20:00,81.72,81.76,81.71,81.76,14151.0,80.4797,80.5191,80.4699,80.5191,14151.0
2025-02-27 11:30:00,81.76,81.76,81.74,81.75,31882.0,80.5191,80.5191,80.4994,80.5093,31882.0
2025-02-27 11:40:00,81.75,81.79,81.74,81.78,28494.0,80.5093,80.5487,80.4994,80.5388,28494.0
2025-02-27 11:50:00,81.78,81.78,81.74,81.76,27231.0,80.5388,80.5388,80.4994,80.5191,27231.0
2025-02-27 12:00:00,81.76,81.76,81.73,81.74,43682.0,80.5191,80.5191,80.4896,80.4994,43682.0
2025-02-27 12:10:00,81.73,81.75,81.72,81.73,235609.0,80.4896,80.5093,80.4797,80.4896,235609.0
2025-02-27 12:20:00,81.73,81.75,81.72,81.73,35063.0,80.4896,80.5093,80.4797,80.4896,35063.0
2025-02-27 12:30:00,81.74,81.74,81.72,81.72,25165.0,80.4994,80.4994,80.4797,80.4797,25165.0
2025-02-27 12:40:00,81.72,81.73,81.69,81.7,24154.0,80.4797,80.4896,80.4502,80.46,24154.0
2025-02-27 12:50:00,81.69,81.7,81.67,81.7,422313.0,80.4502,80.46,80.4305,80.46,422313.0
2025-02-27 13:00:00,81.7,81.72,81.69,81.7,390478.0,80.46,80.4797,80.4502,80.46,390478.0
2025-02-27 13:10:00,81.7,81.73,81.7,81.72,32838.0,80.46,80.4896,80.46,80.4797,32838.0
2025-02-27 13:20:00,81.73,81.73,81.7,81.72,60778.0,80.4896,80.4896,80.46,80.4797,60778.0
2025-02-27 13:30:00,81.72,81.73,81.71,81.73,207739.0,80.4797,80.4896,80.4699,80.4896,207739.0
2025-02-27 13:40:00,81.73,81.73,81.7,81.72,109033.0,80.4896,80.4896,80.46,80.4797,109033.0
2025-02-27 13:50:00,81.72,81.73,81.71,81.73,53030.0,80.4797,80.4896,80.4699,80.4896,53030.0
2025-02-27 14:00:00,81.73,81.74,81.71,81.72,299046.0,80.4896,80.4994,80.4699,80.4797,299046.0
2025-02-27 14:10:00,81.73,81.73,81.71,81.72,556068.0,80.4896,80.4896,80.4699,80.4797,556068.0
2025-02-27 14:20:00,81.71,81.72,81.68,81.68,232947.0,80.4699,80.4797,80.4403,80.4403,232947.0
2025-02-27 14:30:00,81.67,81.73,81.67,81.72,90506.0,80.4305,80.4896,80.4305,80.4797,90506.0
2025-02-27 14:40:00,81.72,81.74,81.71,81.74,79596.0,80.4797,80.4994,80.4699,80.4994,79596.0
2025-02-27 14:50:00,81.73,81.75,81.72,81.73,510783.0,80.4896,80.5093,80.4797,80.4896,510783.0
2025-02-27 15:00:00,81.74,81.76,81.74,81.74,318514.0,80.4994,80.5191,80.4994,80.4994,318514.0
2025-02-27 15:10:00,81.74,81.76,81.73,81.76,352845.0,80.4994,80.5191,80.4896,80.5191,352845.0
2025-02-27 15:20:00,81.76,81.76,81.72,81.75,182105.0,80.5191,80.5191,80.4797,80.5093,182105.0
2025-02-27 15:30:00,81.75,81.76,81.74,81.75,305032.0,80.5093,80.5191,80.4994,80.5093,305032.0
2025-02-27 15:40:00,81.74,81.76,81.73,81.75,403389.0,80.4994,80.5191,80.4896,80.5093,403389.0
2025-02-27 15:50:00,81.73,81.76,81.72,81.76,166603.0,80.4896,80.5191,80.4797,80.5191,166603.0
2025-02-28 09:30:00,81.88,81.97,81.85,81.86,224834.0,80.6373,80.7259,80.6077,80.6176,224834.0
2025-02-28 09:40:00,81.86,81.89,81.82,81.84,293059.0,80.6176,80.6471,80.5782,80.5979,293059.0
2025-02-28 09:50:00,81.83,81.89,81.83,81.88,104311.0,80.5881,80.6471,80.5881,80.6373,104311.0
2025-02-28 10:00:00,81.88,81.92,81.86,81.91,113127.0,80.6373,80.6767,80.6176,80.6668,113127.0
2025-02-28 10:10:00,81.91,81.93,81.85,81.87,139725.0,80.6668,80.6865,80.6077,80.6274,139725.0
2025-02-28 10:20:00,81.87,81.87,81.81,81.81,92898.0,80.6274,80.6274,80.5684,80.5684,92898.0
2025-02-28 10:30:00,81.82,81.83,81.79,81.83,191924.0,80.5782,80.5881,80.5487,80.5881,191924.0
2025-02-28 10:40:00,81.83,81.86,81.82,81.86,116661.0,80.5881,80.6176,80.5782,80.6176,116661.0
2025-02-28 10:50:00,81.86,81.87,81.84,81.86,138552.0,80.6176,80.6274,80.5979,80.6176,138552.0
2025-02-28 11:00:00,81.87,81.92,81.83,81.91,78819.0,80.6274,80.6767,80.5881,80.6668,78819.0
2025-02-28 11:10:00,81.91,81.99,81.9,81.95,257635.0,80.6668,80.7456,80.657,80.7062,257635.0
2025-02-28 11:20:00,81.95,81.98,81.93,81.95,845425.0,80.7062,80.7358,80.6865,80.7062,845425.0
2025-02-28 11:30:00,81.96,81.96,81.88,81.88,43585.0,80.7161,80.7161,80.6373,80.6373,43585.0
2025-02-28 11:40:00,81.88,81.88,81.81,81.81,42637.0,80.6373,80.6373,80.5684,80.5684,42637.0
2025-02-28 11:50:00,81.81,81.86,81.81,81.82,73776.0,80.5684,80.6176,80.5684,80.5782,73776.0
2025-02-28 12:00:00,81.83,81.88,81.81,81.87,31734.0,80.5881,80.6373,80.5684,80.6274,31734.0
2025-02-28 12:10:00,81.86,81.88,81.86,81.88,78306.0,80.6176,80.6373,80.6176,80.6373,78306.0
2025-02-28 12:20:00,81.88,81.91,81.87,81.91,62332.0,80.6373,80.6668,80.6274,80.6668,62332.0
2025-02-28 12:30:00,81.91,81.91,81.89,81.9,175009.0,80.6668,80.6668,80.6471,80.657,175009.0
2025-02-28 12:40:00,81.9,81.94,81.89,81.93,102304.0,80.657,80.6964,80.6471,80.6865,102304.0
2025-02-28 12:50:00,81.92,81.95,81.9,81.94,1663666.0,80.6767,80.7062,80.657,80.6964,1663666.0
2025-02-28 13:00:00,81.94,81.95,81.91,81.92,297355.0,80.6964,80.7062,80.6668,80.6767,297355.0
2025-02-28 13:10:00,81.92,81.94,81.9,81.92,117875.0,80.6767,80.6964,80.657,80.6767,117875.0
2025-02-28 13:20:00,81.92,81.93,81.87,81.87,347104.0,80.6767,80.6865,80.6274,80.6274,347104.0
2025-02-28 13:30:00,81.87,81.89,81.86,81.89,89387.0,80.6274,80.6471,80.6176,80.6471,89387.0
2025-02-28 13:40:00,81.89,81.95,81.88,81.94,87424.0,80.6471,80.7062,80.6373,80.6964,87424.0
2025-02-28 13:50:00,81.94,81.98,81.92,81.98,79474.0,80.6964,80.7358,80.6767,80.7358,79474.0
2025-02-28 14:00:00,81.98,81.98,81.93,81.94,1029927.0,80.7358,80.7358,80.6865,80.6964,1029927.0
2025-02-28 14:10:00,81.94,81.96,81.91,81.92,101402.0,80.6964,80.7161,80.6668,80.6767,101402.0
2025-02-28 14:20:00,81.92,81.95,81.9,81.9,83494.0,80.6767,80.7062,80.657,80.657,83494.0
2025-02-28 14:30:00,81.91,81.93,81.9,81.92,181000.0,80.6668,80.6865,80.657,80.6767,181000.0
2025-02-28 14:40:00,81.91,81.91,81.87,81.9,158426.0,80.6668,80.6668,80.6274,80.657,158426.0
2025-02-28 14:50:00,81.9,81.92,81.89,81.9,172817.0,80.657,80.6767,80.6471,80.657,172817.0
2025-02-28 15:00:00,81.91,81.91,81.86,81.88,392058.0,80.6668,80.6668,80.6176,80.6373,392058.0
2025-02-28 15:10:00,81.88,81.89,81.86,81.89,169230.0,80.6373,80.6471,80.6176,80.6471,169230.0
2025-02-28 15:20:00,81.88,81.89,81.86,81.87,840552.0,80.6373,80.6471,80.6176,80.6274,840552.0
2025-02-28 15:30:00,81.87,81.94,81.86,81.92,736542.0,80.6274,80.6964,80.6176,80.6767,736542.0
2025-02-28 15:40:00,81.92,82.0,81.92,82.0,928824.0,80.6767,80.7555,80.6767,80.7555,928824.0
2025-02-28 15:50:00,82.0,82.07,81.96,82.05,1243552.0,80.7555,80.8244,80.7161,80.8047,1243552.0
2025-03-03 09:30:00,81.56,81.72,81.5,81.62,233079.0,80.6031,80.7612,80.5438,80.6624,233079.0
2025-03-03 09:40:00,81.62,81.63,81.58,81.63,231469.0,80.6624,80.6722,80.6228,80.6722,231469.0
2025-03-03 09:50:00,81.62,81.65,81.61,81.62,132496.0,80.6624,80.692,80.6525,80.6624,132496.0
2025-03-03 10:00:00,81.62,81.76,81.56,81.76,443574.0,80.6624,80.8007,80.6031,80.8007,443574.0
2025-03-03 10:10:00,81.76,81.82,81.75,81.79,251379.0,80.8007,80.86,80.7908,80.8304,251379.0
2025-03-03 10:20:00,81.79,81.79,81.74,81.77,346843.0,80.8304,80.8304,80.781,80.8106,346843.0
2025-03-03 10:30:00,81.77,81.78,81.72,81.78,114106.0,80.8106,80.8205,80.7612,80.8205,114106.0
2025-03-03 10:40:00,81.78,81.78,81.73,81.73,120650.0,80.8205,80.8205,80.7711,80.7711,120650.0
2025-03-03 10:50:00,81.73,81.76,81.71,81.72,55113.0,80.7711,80.8007,80.7513,80.7612,55113.0
2025-03-03 11:00:00,81.72,81.72,81.68,81.69,681896.0,80.7612,80.7612,80.7217,80.7315,681896.0
2025-03-03 11:10:00,81.69,81.75,81.67,81.73,75402.0,80.7315,80.7908,80.7118,80.7711,75402.0
2025-03-03 11:20:00,81.74,81.79,81.73,81.78,68014.0,80.781,80.8304,80.7711,80.8205,68014.0
2025-03-03 11:30:00,81.78,81.8,81.76,81.79,98592.0,80.8205,80.8402,80.8007,80.8304,98592.0
2025-03-03 11:40:00,81.79,81.81,81.77,81.77,40020.0,80.8304,80.8501,80.8106,80.8106,40020.0
2025-03-03 11:50:00,81.77,81.79,81.75,81.79,356928.0,80.8106,80.8304,80.7908,80.8304,356928.0
2025-03-03 12:00:00,81.79,81.8,81.77,81.8,121448.0,80.8304,80.8402,80.8106,80.8402,121448.0
2025-03-03 12:10:00,81.8,81.82,81.78,81.81,247496.0,80.8402,80.86,80.8205,80.8501,247496.0
2025-03-03 12:20:00,81.8,81.8,81.78,81.79,107445.0,80.8402,80.8402,80.8205,80.8304,107445.0
2025-03-03 12:30:00,81.78,81.83,81.78,81.81,348702.0,80.8205,80.8699,80.8205,80.8501,348702.0
2025-03-03 12:40:00,81.82,81.87,81.81,81.84,338214.0,80.86,80.9094,80.8501,80.8798,338214.0
2025-03-03 12:50:00,81.84,81.86,81.83,81.84,181257.0,80.8798,80.8995,80.8699,80.8798,181257.0
2025-03-03 13:00:00,81.84,81.88,81.83,81.88,46786.0,80.8798,80.9193,80.8699,80.9193,46786.0
2025-03-03 13:10:00,81.88,81.91,81.88,81.9,76732.0,80.9193,80.949,80.9193,80.9391,76732.0
2025-03-03 13:20:00,81.9,81.9,81.88,81.89,126554.0,80.9391,80.9391,80.9193,80.9292,126554.0
2025-03-03 13:30:00,81.89,81.91,81.88,81.9,97890.0,80.9292,80.949,80.9193,80.9391,97890.0
2025-03-03 13:40:00,81.9,81.92,81.88,81.9,79517.0,80.9391,80.9588,80.9193,80.9391,79517.0
2025-03-03 13:50:00,81.9,81.91,81.89,81.89,51055.0,80.9391,80.949,80.9292,80.9292,51055.0
2025-03-03 14:00:00,81.9,81.9,81.87,81.88,115159.0,80.9391,80.9391,80.9094,80.9193,115159.0
2025-03-03 14:10:00,81.87,81.91,81.87,81.9,57275.0,80.9094,80.949,80.9094,80.9391,57275.0
2025-03-03 14:20:00,81.89,81.9,81.85,81.86,243721.0,80.9292,80.9391,80.8897,80.8995,243721.0
2025-03-03 14:30:00,81.86,81.86,81.84,81.86,37961.0,80.8995,80.8995,80.8798,80.8995,37961.0
2025-03-03 14:40:00,81.86,81.87,81.84,81.84,60885.0,80.8995,80.9094,80.8798,80.8798,60885.0
2025-03-03 14:50:00,81.84,81.89,81.83,81.87,167763.0,80.8798,80.9292,80.8699,80.9094,167763.0
2025-03-03 15:00:00,81.86,81.89,81.85,81.86,146082.0,80.8995,80.9292,80.8897,80.8995,146082.0
2025-03-03 15:10:00,81.86,81.91,81.85,81.91,358135.0,80.8995,80.949,80.8897,80.949,358135.0
2025-03-03 15:20:00,81.9,81.92,81.87,81.91,247066.0,80.9391,80.9588,80.9094,80.949,247066.0
2025-03-03 15:30:00,81.91,81.92,81.88,81.92,158422.0,80.949,80.9588,80.9193,80.9588,158422.0
2025-03-03 15:40:00,81.92,81.94,81.91,81.92,302722.0,80.9588,80.9786,80.949,80.9588,302722.0
2025-03-03 15:50:00,81.93,81.95,81.9,81.94,887503.0,80.9687,80.9885,80.9391,80.9786,887503.0
2025-03-04 09:30:00,82.21,82.21,81.92,81.99,421797.0,81.2454,81.2454,80.9588,81.028,421797.0
2025-03-04 09:40:00,81.98,81.98,81.91,81.96,372635.0,81.0181,81.0181,80.949,80.9984,372635.0
2025-03-04 09:50:00,81.95,81.98,81.91,81.94,656817.0,80.9885,81.0181,80.949,80.9786,656817.0
2025-03-04 10:00:00,81.94,82.02,81.93,82.02,893375.0,80.9786,81.0577,80.9687,81.0577,893375.0
2025-03-04 10:10:00,82.02,82.08,82.02,82.06,166462.0,81.0577,81.117,81.0577,81.0972,166462.0
2025-03-04 10:20:00,82.06,82.07,81.99,82.03,195411.0,81.0972,81.1071,81.028,81.0675,195411.0
2025-03-04 10:30:00,82.03,82.04,81.89,81.92,93826.0,81.0675,81.0774,80.9292,80.9588,93826.0
2025-03-04 10:40:00,81.93,81.95,81.87,81.89,195091.0,80.9687,80.9885,80.9094,80.9292,195091.0
2025-03-04 10:50:00,81.9,81.94,81.88,81.92,107861.0,80.9391,80.9786,80.9193,80.9588,107861.0
2025-03-04 11:00:00,81.92,81.99,81.91,81.98,998505.0,80.9588,81.028,80.949,81.0181,998505.0
2025-03-04 11:10:00,81.98,81.99,81.92,81.93,110496.0,81.0181,81.028,80.9588,80.9687,110496.0
2025-03-04 11:20:00,81.93,81.96,81.91,81.96,90527.0,80.9687,80.9984,80.949,80.9984,90527.0
2025-03-04 11:30:00,81.96,81.96,81.88,81.88,132731.0,80.9984,80.9984,80.9193,80.9193,132731.0
2025-03-04 11:40:00,81.88,81.89,81.85,81.86,31553.0,80.9193,80.9292,80.8897,80.8995,31553.0
2025-03-04 11:50:00,81.86,81.88,81.84,81.86,570920.0,80.8995,80.9193,80.8798,80.8995,570920.0
2025-03-04 12:00:00,81.85,81.91,81.84,81.9,1051345.0,80.8897,80.949,80.8798,80.9391,1051345.0
2025-03-04 12:10:00,81.9,81.9,81.86,81.87,359042.0,80.9391,80.9391,80.8995,80.9094,359042.0
2025-03-04 12:20:00,81.87,81.87,81.83,81.84,101800.0,80.9094,80.9094,80.8699,80.8798,101800.0
2025-03-04 12:30:00,81.84,81.91,81.84,81.91,471132.0,80.8798,80.949,80.8798,80.949,471132.0
2025-03-04 12:40:00,81.91,81.96,81.89,81.9,246101.0,80.949,80.9984,80.9292,80.9391,246101.0
2025-03-04 12:50:00,81.91,81.96,81.9,81.93,353771.0,80.949,80.9984,80.9391,80.9687,353771.0
2025-03-04 13:00:00,81.93,81.96,81.82,81.82,272874.0,80.9687,80.9984,80.86,80.86,272874.0
2025-03-04 13:10:00,81.82,81.87,81.8,81.84,269201.0,80.86,80.9094,80.8402,80.8798,269201.0
2025-03-04 13:20:00,81.84,81.84,81.77,81.79,55320.0,80.8798,80.8798,80.8106,80.8304,55320.0
2025-03-04 13:30:00,81.8,81.83,81.79,81.8,65453.0,80.8402,80.8699,80.8304,80.8402,65453.0
2025-03-04 13:40:00,81.81,81.82,81.79,81.82,277640.0,80.8501,80.86,80.8304,80.86,277640.0
2025-03-04 13:50:00,81.82,81.83,81.8,81.81,315480.0,80.86,80.8699,80.8402,80.8501,315480.0
2025-03-04 14:00:00,81.81,81.83,81.78,81.8,99284.0,80.8501,80.8699,80.8205,80.8402,99284.0
2025-03-04 14:10:00,81.8,81.81,81.77,81.81,110972.0,80.8402,80.8501,80.8106,80.8501,110972.0
2025-03-04 14:20:00,81.8,81.82,81.78,81.8,73872.0,80.8402,80.86,80.8205,80.8402,73872.0
2025-03-04 14:30:00,81.81,81.85,81.8,81.82,214001.0,80.8501,80.8897,80.8402,80.86,214001.0
2025-03-04 14:40:00,81.81,81.82,81.79,81.81,63400.0,80.8501,80.86,80.8304,80.8501,63400.0
2025-03-04 14:50:00,81.81,81.82,81.77,81.8,139239.0,80.8501,80.86,80.8106,80.8402,139239.0
2025-03-04 15:00:00,81.8,81.82,81.79,81.81,109470.0,80.8402,80.86,80.8304,80.8501,109470.0
2025-03-04 15:10:00,81.81,81.81,81.77,81.78,66430.0,80.8501,80.8501,80.8106,80.8205,66430.0
2025-03-04 15:20:00,81.78,81.79,81.75,81.78,91029.0,80.8205,80.8304,80.7908,80.8205,91029.0
2025-03-04 15:30:00,81.78,81.82,81.77,81.81,83420.0,80.8205,80.86,80.8106,80.8501,83420.0
2025-03-04 15:40:00,81.81,81.82,81.79,81.81,156306.0,80.8501,80.86,80.8304,80.8501,156306.0
2025-03-04 15:50:00,81.81,81.83,81.79,81.82,992403.0,80.8501,80.8699,80.8304,80.86,992403.0
2025-03-05 09:30:00,81.81,81.94,81.81,81.92,356592.0,80.8501,80.9786,80.8501,80.9588,356592.0
2025-03-05 09:40:00,81.92,81.94,81.88,81.89,170174.0,80.9588,80.9786,80.9193,80.9292,170174.0
2025-03-05 09:50:00,81.9,81.91,81.87,81.87,225499.0,80.9391,80.949,80.9094,80.9094,225499.0
2025-03-05 10:00:00,81.87,81.87,81.64,81.66,247313.0,80.9094,80.9094,80.6821,80.7019,247313.0
2025-03-05 10:10:00,81.66,81.72,81.65,81.66,169785.0,80.7019,80.7612,80.692,80.7019,169785.0
2025-03-05 10:20:00,81.67,81.73,81.66,81.69,233142.0,80.7118,80.7711,80.7019,80.7315,233142.0
2025-03-05 10:30:00,81.7,81.72,81.65,81.69,163432.0,80.7414,80.7612,80.692,80.7315,163432.0
2025-03-05 10:40:00,81.69,81.69,81.62,81.63,63937.0,80.7315,80.7315,80.6624,80.6722,63937.0
2025-03-05 10:50:00,81.62,81.63,81.54,81.56,306587.0,80.6624,80.6722,80.5833,80.6031,306587.0
2025-03-05 11:00:00,81.56,81.63,81.55,81.63,147181.0,80.6031,80.6722,80.5932,80.6722,147181.0
2025-03-05 11:10:00,81.63,81.69,81.61,81.66,236192.0,80.6722,80.7315,80.6525,80.7019,236192.0
2025-03-05 11:20:00,81.66,81.73,81.64,81.72,47810.0,80.7019,80.7711,80.6821,80.7612,47810.0
2025-03-05 11:30:00,81.71,81.74,81.68,81.7,51073.0,80.7513,80.781,80.7217,80.7414,51073.0
2025-03-05 11:40:00,81.7,81.71,81.66,81.66,42854.0,80.7414,80.7513,80.7019,80.7019,42854.0
2025-03-05 11:50:00,81.67,81.71,81.57,81.62,189315.0,80.7118,80.7513,80.6129,80.6624,189315.0
2025-03-05 12:00:00,81.62,81.69,81.61,81.65,58693.0,80.6624,80.7315,80.6525,80.692,58693.0
2025-03-05 12:10:00,81.65,81.67,81.6,81.63,143432.0,80.692,80.7118,80.6426,80.6722,143432.0
2025-03-05 12:20:00,81.63,81.68,81.62,81.67,96692.0,80.6722,80.7217,80.6624,80.7118,96692.0
2025-03-05 12:30:00,81.67,81.68,81.65,81.67,947585.0,80.7118,80.7217,80.692,80.7118,947585.0
2025-03-05 12:40:00,81.67,81.67,81.62,81.63,93022.0,80.7118,80.7118,80.6624,80.6722,93022.0
2025-03-05 12:50:00,81.63,81.63,81.57,81.59,426236.0,80.6722,80.6722,80.6129,80.6327,426236.0
2025-03-05 13:00:00,81.59,81.62,81.56,81.62,206022.0,80.6327,80.6624,80.6031,80.6624,206022.0
2025-03-05 13:10:00,81.63,81.63,81.56,81.58,43832.0,80.6722,80.6722,80.6031,80.6228,43832.0
2025-03-05 13:20:00,81.58,81.59,81.55,81.59,51033.0,80.6228,80.6327,80.5932,80.6327,51033.0
2025-03-05 13:30:00,81.58,81.64,81.58,81.62,74573.0,80.6228,80.6821,80.6228,80.6624,74573.0
2025-03-05 13:40:00,81.62,81.64,81.61,81.61,46684.0,80.6624,80.6821,80.6525,80.6525,46684.0
2025-03-05 13:50:00,81.61,81.63,81.6,81.63,345362.0,80.6525,80.6722,80.6426,80.6722,345362.0
2025-03-05 14:00:00,81.63,81.63,81.59,81.62,455916.0,80.6722,80.6722,80.6327,80.6624,455916.0
2025-03-05 14:10:00,81.62,81.63,81.59,81.61,119207.0,80.6624,80.6722,80.6327,80.6525,119207.0
2025-03-05 14:20:00,81.6,81.64,81.6,81.64,404988.0,80.6426,80.6821,80.6426,80.6821,404988.0
2025-03-05 14:30:00,81.63,81.66,81.63,81.66,663988.0,80.6722,80.7019,80.6722,80.7019,663988.0
2025-03-05 14:40:00,81.66,81.67,81.63,81.66,942194.0,80.7019,80.7118,80.6722,80.7019,942194.0
2025-03-05 14:50:00,81.66,81.66,81.62,81.65,573953.0,80.7019,80.7019,80.6624,80.692,573953.0
2025-03-05 15:00:00,81.65,81.65,81.62,81.63,442549.0,80.692,80.692,80.6624,80.6722,442549.0
2025-03-05 15:10:00,81.63,81.63,81.55,81.58,202755.0,80.6722,80.6722,80.5932,80.6228,202755.0
2025-03-05 15:20:00,81.59,81.6,81.57,81.58,166145.0,80.6327,80.6426,80.6129,80.6228,166145.0
2025-03-05 15:30:00,81.58,81.58,81.56,81.58,96875.0,80.6228,80.6228,80.6031,80.6228,96875.0
2025-03-05 15:40:00,81.58,81.6,81.57,81.59,179149.0,80.6228,80.6426,80.6129,80.6327,179149.0
2025-03-05 15:50:00,81.59,81.61,81.55,81.55,667836.0,80.6327,80.6525,80.5932,80.5932,667836.0
2025-03-06 09:30:00,81.51,81.59,81.46,81.5,169773.0,80.5536,80.6327,80.5042,80.5438,169773.0
2025-03-06 09:40:00,81.5,81.52,81.46,81.47,155123.0,80.5438,80.5635,80.5042,80.5141,155123.0
2025-03-06 09:50:00,81.46,81.47,81.4,81.44,178609.0,80.5042,80.5141,80.4449,80.4845,178609.0
2025-03-06 10:00:00,81.44,81.45,81.34,81.37,93843.0,80.4845,80.4944,80.3856,80.4153,93843.0
2025-03-06 10:10:00,81.37,81.4,81.34,81.37,139943.0,80.4153,80.4449,80.3856,80.4153,139943.0
2025-03-06 10:20:00,81.37,81.37,81.28,81.3,98737.0,80.4153,80.4153,80.3263,80.3461,98737.0
2025-03-06 10:30:00,81.3,81.35,81.29,81.31,64894.0,80.3461,80.3955,80.3362,80.356,64894.0
2025-03-06 10:40:00,81.31,81.32,81.29,81.31,94245.0,80.356,80.3659,80.3362,80.356,94245.0
2025-03-06 10:50:00,81.31,81.36,81.31,81.33,305543.0,80.356,80.4054,80.356,80.3758,305543.0
2025-03-06 11:00:00,81.32,81.33,81.29,81.3,326881.0,80.3659,80.3758,80.3362,80.3461,326881.0
2025-03-06 11:10:00,81.29,81.3,81.26,81.27,82428.0,80.3362,80.3461,80.3066,80.3165,82428.0
2025-03-06 11:20:00,81.28,81.32,81.27,81.29,96710.0,80.3263,80.3659,80.3165,80.3362,96710.0
2025-03-06 11:30:00,81.29,81.36,81.26,81.36,119540.0,80.3362,80.4054,80.3066,80.4054,119540.0
2025-03-06 11:40:00,81.36,81.37,81.33,81.36,49013.0,80.4054,80.4153,80.3758,80.4054,49013.0
2025-03-06 11:50:00,81.36,81.36,81.32,81.34,177950.0,80.4054,80.4054,80.3659,80.3856,177950.0
2025-03-06 12:00:00,81.34,81.39,81.31,81.37,70724.0,80.3856,80.4351,80.356,80.4153,70724.0
2025-03-06 12:10:00,81.36,81.39,81.34,81.38,67869.0,80.4054,80.4351,80.3856,80.4252,67869.0
2025-03-06 12:20:00,81.37,81.41,81.36,81.4,237103.0,80.4153,80.4548,80.4054,80.4449,237103.0
2025-03-06 12:30:00,81.4,81.41,81.36,81.41,321024.0,80.4449,80.4548,80.4054,80.4548,321024.0
2025-03-06 12:40:00,81.41,81.46,81.39,81.44,196965.0,80.4548,80.5042,80.4351,80.4845,196965.0
2025-03-06 12:50:00,81.44,81.44,81.36,81.37,78402.0,80.4845,80.4845,80.4054,80.4153,78402.0
2025-03-06 13:00:00,81.37,81.42,81.36,81.42,87849.0,80.4153,80.4647,80.4054,80.4647,87849.0
2025-03-06 13:10:00,81.42,81.44,81.41,81.42,56263.0,80.4647,80.4845,80.4548,80.4647,56263.0
2025-03-06 13:20:00,81.42,81.44,81.4,81.41,210675.0,80.4647,80.4845,80.4449,80.4548,210675.0
2025-03-06 13:30:00,81.41,81.42,81.38,81.41,29244.0,80.4548,80.4647,80.4252,80.4548,29244.0
2025-03-06 13:40:00,81.41,81.43,81.38,81.4,131639.0,80.4548,80.4746,80.4252,80.4449,131639.0
2025-03-06 13:50:00,81.39,81.44,81.38,81.42,807875.0,80.4351,80.4845,80.4252,80.4647,807875.0
2025-03-06 14:00:00,81.42,81.44,81.4,81.4,296667.0,80.4647,80.4845,80.4449,80.4449,296667.0
2025-03-06 14:10:00,81.41,81.43,81.4,81.42,50780.0,80.4548,80.4746,80.4449,80.4647,50780.0
2025-03-06 14:20:00,81.42,81.43,81.41,81.43,44344.0,80.4647,80.4746,80.4548,80.4746,44344.0
2025-03-06 14:30:00,81.42,81.45,81.42,81.45,79484.0,80.4647,80.4944,80.4647,80.4944,79484.0
2025-03-06 14:40:00,81.45,81.45,81.4,81.41,100787.0,80.4944,80.4944,80.4449,80.4548,100787.0
2025-03-06 14:50:00,81.4,81.45,81.4,81.42,94116.0,80.4449,80.4944,80.4449,80.4647,94116.0
2025-03-06 15:00:00,81.42,81.45,81.39,81.4,88944.0,80.4647,80.4944,80.4351,80.4449,88944.0
2025-03-06 15:10:00,81.4,81.42,81.39,81.4,142496.0,80.4449,80.4647,80.4351,80.4449,142496.0
2025-03-06 15:20:00,81.4,81.43,81.39,81.42,186678.0,80.4449,80.4746,80.4351,80.4647,186678.0
2025-03-06 15:30:00,81.42,81.45,81.4,81.42,1319917.0,80.4647,80.4944,80.4449,80.4647,1319917.0
2025-03-06 15:40:00,81.42,81.43,81.38,81.4,190523.0,80.4647,80.4746,80.4252,80.4449,190523.0
2025-03-06 15:50:00,81.39,81.42,81.38,81.41,357557.0,80.4351,80.4647,80.4252,80.4548,357557.0
2025-03-07 09:30:00,81.72,81.74,81.59,81.63,283652.0,80.7612,80.781,80.6327,80.6722,283652.0
2025-03-07 09:40:00,81.65,81.65,81.56,81.59,84808.0,80.692,80.692,80.6031,80.6327,84808.0
2025-03-07 09:50:00,81.59,81.61,81.57,81.61,140747.0,80.6327,80.6525,80.6129,80.6525,140747.0
2025-03-07 10:00:00,81.61,81.64,81.55,81.55,78579.0,80.6525,80.6821,80.5932,80.5932,78579.0
2025-03-07 10:10:00,81.55,81.62,81.54,81.6,238404.0,80.5932,80.6624,80.5833,80.6426,238404.0
2025-03-07 10:20:00,81.61,81.61,81.54,81.55,65140.0,80.6525,80.6525,80.5833,80.5932,65140.0
2025-03-07 10:30:00,81.55,81.67,81.54,81.64,85127.0,80.5932,80.7118,80.5833,80.6821,85127.0
2025-03-07 10:40:00,81.64,81.67,81.51,81.52,216436.0,80.6821,80.7118,80.5536,80.5635,216436.0
2025-03-07 10:50:00,81.53,81.62,81.52,81.55,69523.0,80.5734,80.6624,80.5635,80.5932,69523.0
2025-03-07 11:00:00,81.56,81.59,81.53,81.54,153226.0,80.6031,80.6327,80.5734,80.5833,153226.0
2025-03-07 11:10:00,81.55,81.6,81.54,81.6,69884.0,80.5932,80.6426,80.5833,80.6426,69884.0
2025-03-07 11:20:00,81.59,81.61,81.55,81.59,129847.0,80.6327,80.6525,80.5932,80.6327,129847.0
2025-03-07 11:30:00,81.59,81.63,81.58,81.62,63074.0,80.6327,80.6722,80.6228,80.6624,63074.0
2025-03-07 11:40:00,81.62,81.64,81.6,81.63,67118.0,80.6624,80.6821,80.6426,80.6722,67118.0
2025-03-07 11:50:00,81.64,81.64,81.59,81.61,116785.0,80.6821,80.6821,80.6327,80.6525,116785.0
2025-03-07 12:00:00,81.61,81.64,81.59,81.63,33915.0,80.6525,80.6821,80.6327,80.6722,33915.0
2025-03-07 12:10:00,81.64,81.64,81.6,81.61,66832.0,80.6821,80.6821,80.6426,80.6525,66832.0
2025-03-07 12:20:00,81.61,81.61,81.56,81.56,45159.0,80.6525,80.6525,80.6031,80.6031,45159.0
2025-03-07 12:30:00,81.55,81.57,81.51,81.54,81328.0,80.5932,80.6129,80.5536,80.5833,81328.0
2025-03-07 12:40:00,81.55,81.56,81.48,81.49,194984.0,80.5932,80.6031,80.524,80.5339,194984.0
2025-03-07 12:50:00,81.48,81.49,81.43,81.47,139078.0,80.524,80.5339,80.4746,80.5141,139078.0
2025-03-07 13:00:00,81.47,81.47,81.4,81.42,90294.0,80.5141,80.5141,80.4449,80.4647,90294.0
2025-03-07 13:10:00,81.42,81.42,81.34,81.34,160511.0,80.4647,80.4647,80.3856,80.3856,160511.0
2025-03-07 13:20:00,81.34,81.36,81.33,81.33,75894.0,80.3856,80.4054,80.3758,80.3758,75894.0
2025-03-07 13:30:00,81.34,81.36,81.28,81.3,57774.0,80.3856,80.4054,80.3263,80.3461,57774.0
2025-03-07 13:40:00,81.3,81.33,81.29,81.31,56148.0,80.3461,80.3758,80.3362,80.356,56148.0
2025-03-07 13:50:00,81.31,81.32,81.27,81.27,117603.0,80.356,80.3659,80.3165,80.3165,117603.0
2025-03-07 14:00:00,81.27,81.28,81.24,81.27,61464.0,80.3165,80.3263,80.2868,80.3165,61464.0
2025-03-07 14:10:00,81.28,81.28,81.24,81.25,57468.0,80.3263,80.3263,80.2868,80.2967,57468.0
2025-03-07 14:20:00,81.24,81.27,81.23,81.26,72597.0,80.2868,80.3165,80.2769,80.3066,72597.0
2025-03-07 14:30:00,81.27,81.28,81.25,81.26,325222.0,80.3165,80.3263,80.2967,80.3066,325222.0
2025-03-07 14:40:00,81.26,81.29,81.25,81.29,243021.0,80.3066,80.3362,80.2967,80.3362,243021.0
2025-03-07 14:50:00,81.29,81.32,81.28,81.31,129913.0,80.3362,80.3659,80.3263,80.356,129913.0
2025-03-07 15:00:00,81.31,81.33,81.3,81.31,502136.0,80.356,80.3758,80.3461,80.356,502136.0
2025-03-07 15:10:00,81.31,81.34,81.31,81.31,501979.0,80.356,80.3856,80.356,80.356,501979.0
2025-03-07 15:20:00,81.31,81.34,81.3,81.34,77264.0,80.356,80.3856,80.3461,80.3856,77264.0
2025-03-07 15:30:00,81.33,81.34,81.31,81.34,98290.0,80.3758,80.3856,80.356,80.3856,98290.0
2025-03-07 15:40:00,81.34,81.34,81.31,81.33,80305.0,80.3856,80.3856,80.356,80.3758,80305.0
2025-03-07 15:50:00,81.33,81.33,81.3,81.33,226075.0,80.3758,80.3758,80.3461,80.3758,226075.0
2025-03-10 09:30:00,81.65,81.65,81.45,81.58,127064.0,80.692,80.692,80.4944,80.6228,127064.0
2025-03-10 09:40:00,81.58,81.62,81.55,81.62,292492.0,80.6228,80.6624,80.5932,80.6624,292492.0
2025-03-10 09:50:00,81.62,81.65,81.59,81.61,158241.0,80.6624,80.692,80.6327,80.6525,158241.0
2025-03-10 10:00:00,81.63,81.67,81.61,81.65,273710.0,80.6722,80.7118,80.6525,80.692,273710.0
2025-03-10 10:10:00,81.65,81.67,81.62,81.65,296406.0,80.692,80.7118,80.6624,80.692,296406.0
2025-03-10 10:20:00,81.65,81.7,81.65,81.69,144543.0,80.692,80.7414,80.692,80.7315,144543.0
2025-03-10 10:30:00,81.69,81.71,81.64,81.66,124840.0,80.7315,80.7513,80.6821,80.7019,124840.0
2025-03-10 10:40:00,81.65,81.7,81.65,81.67,36580.0,80.692,80.7414,80.692,80.7118,36580.0
2025-03-10 10:50:00,81.68,81.74,81.67,81.73,64974.0,80.7217,80.781,80.7118,80.7711,64974.0
2025-03-10 11:00:00,81.72,81.72,81.67,81.67,101523.0,80.7612,80.7612,80.7118,80.7118,101523.0
2025-03-10 11:10:00,81.68,81.69,81.65,81.67,124206.0,80.7217,80.7315,80.692,80.7118,124206.0
2025-03-10 11:20:00,81.67,81.68,81.61,81.63,37762.0,80.7118,80.7217,80.6525,80.6722,37762.0
2025-03-10 11:30:00,81.64,81.65,81.62,81.65,35528.0,80.6821,80.692,80.6624,80.692,35528.0
2025-03-10 11:40:00,81.66,81.71,81.65,81.67,46178.0,80.7019,80.7513,80.692,80.7118,46178.0
2025-03-10 11:50:00,81.68,81.71,81.67,81.7,36379.0,80.7217,80.7513,80.7118,80.7414,36379.0
2025-03-10 12:00:00,81.71,81.71,81.68,81.69,85033.0,80.7513,80.7513,80.7217,80.7315,85033.0
2025-03-10 12:10:00,81.69,81.71,81.65,81.7,242305.0,80.7315,80.7513,80.692,80.7414,242305.0
2025-03-10 12:20:00,81.7,81.71,81.64,81.64,321669.0,80.7414,80.7513,80.6821,80.6821,321669.0
2025-03-10 12:30:00,81.65,81.65,81.62,81.64,40376.0,80.692,80.692,80.6624,80.6821,40376.0
2025-03-10 12:40:00,81.65,81.65,81.62,81.62,26986.0,80.692,80.692,80.6624,80.6624,26986.0
2025-03-10 12:50:00,81.62,81.62,81.59,81.6,43267.0,80.6624,80.6624,80.6327,80.6426,43267.0
2025-03-10 13:00:00,81.59,81.61,81.57,81.58,45660.0,80.6327,80.6525,80.6129,80.6228,45660.0
2025-03-10 13:10:00,81.59,81.61,81.57,81.59,50820.0,80.6327,80.6525,80.6129,80.6327,50820.0
2025-03-10 13:20:00,81.59,81.6,81.56,81.59,62803.0,80.6327,80.6426,80.6031,80.6327,62803.0
2025-03-10 13:30:00,81.59,81.62,81.58,81.62,27338.0,80.6327,80.6624,80.6228,80.6624,27338.0
2025-03-10 13:40:00,81.62,81.62,81.59,81.61,97636.0,80.6624,80.6624,80.6327,80.6525,97636.0
2025-03-10 13:50:00,81.61,81.61,81.58,81.59,43942.0,80.6525,80.6525,80.6228,80.6327,43942.0
2025-03-10 14:00:00,81.59,81.6,81.56,81.58,48983.0,80.6327,80.6426,80.6031,80.6228,48983.0
2025-03-10 14:10:00,81.58,81.59,81.53,81.55,79206.0,80.6228,80.6327,80.5734,80.5932,79206.0
2025-03-10 14:20:00,81.55,81.56,81.52,81.54,133258.0,80.5932,80.6031,80.5635,80.5833,133258.0
2025-03-10 14:30:00,81.53,81.53,81.49,81.53,67819.0,80.5734,80.5734,80.5339,80.5734,67819.0
2025-03-10 14:40:00,81.53,81.54,81.52,81.54,121203.0,80.5734,80.5833,80.5635,80.5833,121203.0
2025-03-10 14:50:00,81.54,81.57,81.52,81.56,97872.0,80.5833,80.6129,80.5635,80.6031,97872.0
2025-03-10 15:00:00,81.56,81.59,81.56,81.59,101577.0,80.6031,80.6327,80.6031,80.6327,101577.0
2025-03-10 15:10:00,81.59,81.59,81.55,81.57,114342.0,80.6327,80.6327,80.5932,80.6129,114342.0
2025-03-10 15:20:00,81.56,81.59,81.55,81.59,75550.0,80.6031,80.6327,80.5932,80.6327,75550.0
2025-03-10 15:30:00,81.58,81.59,81.53,81.58,1729895.0,80.6228,80.6327,80.5734,80.6228,1729895.0
2025-03-10 15:40:00,81.58,81.61,81.57,81.59,72063.0,80.6228,80.6525,80.6129,80.6327,72063.0
2025-03-10 15:50:00,81.59,81.61,81.57,81.58,391678.0,80.6327,80.6525,80.6129,80.6228,391678.0
2025-03-11 09:30:00,81.55,81.62,81.5,81.51,371986.0,80.5932,80.6624,80.5438,80.5536,371986.0
2025-03-11 09:40:00,81.5,81.53,81.47,81.49,502388.0,80.5438,80.5734,80.5141,80.5339,502388.0
2025-03-11 09:50:00,81.48,81.49,81.44,81.45,158863.0,80.524,80.5339,80.4845,80.4944,158863.0
2025-03-11 10:00:00,81.45,81.55,81.35,81.44,315889.0,80.4944,80.5932,80.3955,80.4845,315889.0
2025-03-11 10:10:00,81.41,81.53,81.4,81.47,222809.0,80.4548,80.5734,80.4449,80.5141,222809.0
2025-03-11 10:20:00,81.47,81.57,81.47,81.55,563952.0,80.5141,80.6129,80.5141,80.5932,563952.0
2025-03-11 10:30:00,81.55,81.56,81.51,81.56,82113.0,80.5932,80.6031,80.5536,80.6031,82113.0
2025-03-11 10:40:00,81.55,81.59,81.49,81.53,93717.0,80.5932,80.6327,80.5339,80.5734,93717.0
2025-03-11 10:50:00,81.52,81.53,81.44,81.48,105635.0,80.5635,80.5734,80.4845,80.524,105635.0
2025-03-11 11:00:00,81.48,81.5,81.35,81.38,157501.0,80.524,80.5438,80.3955,80.4252,157501.0
2025-03-11 11:10:00,81.38,81.39,81.33,81.35,84207.0,80.4252,80.4351,80.3758,80.3955,84207.0
2025-03-11 11:20:00,81.34,81.37,81.29,81.32,196124.0,80.3856,80.4153,80.3362,80.3659,196124.0
2025-03-11 11:30:00,81.31,81.33,81.27,81.29,55096.0,80.356,80.3758,80.3165,80.3362,55096.0
2025-03-11 11:40:00,81.29,81.36,81.28,81.33,41225.0,80.3362,80.4054,80.3263,80.3758,41225.0
2025-03-11 11:50:00,81.32,81.34,81.29,81.33,52946.0,80.3659,80.3856,80.3362,80.3758,52946.0
2025-03-11 12:00:00,81.34,81.38,81.33,81.34,61388.0,80.3856,80.4252,80.3758,80.3856,61388.0
2025-03-11 12:10:00,81.34,81.37,81.34,81.37,93670.0,80.3856,80.4153,80.3856,80.4153,93670.0
2025-03-11 12:20:00,81.37,81.38,81.33,81.34,65289.0,80.4153,80.4252,80.3758,80.3856,65289.0
2025-03-11 12:30:00,81.34,81.36,81.32,81.34,44026.0,80.3856,80.4054,80.3659,80.3856,44026.0
2025-03-11 12:40:00,81.35,81.36,81.33,81.34,60388.0,80.3955,80.4054,80.3758,80.3856,60388.0
2025-03-11 12:50:00,81.34,81.36,81.32,81.34,47779.0,80.3856,80.4054,80.3659,80.3856,47779.0
2025-03-11 13:00:00,81.34,81.36,81.31,81.34,113391.0,80.3856,80.4054,80.356,80.3856,113391.0
2025-03-11 13:10:00,81.34,81.37,81.34,81.37,171157.0,80.3856,80.4153,80.3856,80.4153,171157.0
2025-03-11 13:20:00,81.37,81.42,81.37,81.4,75209.0,80.4153,80.4647,80.4153,80.4449,75209.0
2025-03-11 13:30:00,81.4,81.4,81.37,81.37,99489.0,80.4449,80.4449,80.4153,80.4153,99489.0
2025-03-11 13:40:00,81.37,81.37,81.32,81.34,45763.0,80.4153,80.4153,80.3659,80.3856,45763.0
2025-03-11 13:50:00,81.35,81.36,81.33,81.34,384859.0,80.3955,80.4054,80.3758,80.3856,384859.0
2025-03-11 14:00:00,81.34,81.34,81.21,81.23,438218.0,80.3856,80.3856,80.2572,80.2769,438218.0
2025-03-11 14:10:00,81.23,81.25,81.19,81.2,83433.0,80.2769,80.2967,80.2374,80.2473,83433.0
2025-03-11 14:20:00,81.2,81.23,81.17,81.23,64625.0,80.2473,80.2769,80.2176,80.2769,64625.0
2025-03-11 14:30:00,81.23,81.26,81.21,81.24,111099.0,80.2769,80.3066,80.2572,80.2868,111099.0
2025-03-11 14:40:00,81.24,81.25,81.17,81.23,113646.0,80.2868,80.2967,80.2176,80.2769,113646.0
2025-03-11 14:50:00,81.23,81.24,81.21,81.23,274766.0,80.2769,80.2868,80.2572,80.2769,274766.0
2025-03-11 15:00:00,81.22,81.24,81.2,81.2,270353.0,80.2671,80.2868,80.2473,80.2473,270353.0
2025-03-11 15:10:00,81.2,81.22,81.19,81.2,101123.0,80.2473,80.2671,80.2374,80.2473,101123.0
2025-03-11 15:20:00,81.2,81.21,81.17,81.2,206344.0,80.2473,80.2572,80.2176,80.2473,206344.0
2025-03-11 15:30:00,81.21,81.22,81.18,81.22,70572.0,80.2572,80.2671,80.2275,80.2671,70572.0
2025-03-11 15:40:00,81.22,81.22,81.15,81.16,233035.0,80.2671,80.2671,80.1979,80.2078,233035.0
2025-03-11 15:50:00,81.16,81.19,81.16,81.17,259739.0,80.2078,80.2374,80.2078,80.2176,259739.0
2025-03-12 09:30:00,81.2,81.2,81.05,81.06,110465.0,80.2473,80.2473,80.099,80.1089,110465.0
2025-03-12 09:40:00,81.06,81.1,81.05,81.09,38747.0,80.1089,80.1485,80.099,80.1386,38747.0
2025-03-12 09:50:00,81.07,81.16,81.05,81.09,416505.0,80.1188,80.2078,80.099,80.1386,416505.0
2025-03-12 10:00:00,81.09,81.13,81.07,81.07,245882.0,80.1386,80.1781,80.1188,80.1188,245882.0
2025-03-12 10:10:00,81.07,81.12,81.05,81.09,137117.0,80.1188,80.1682,80.099,80.1386,137117.0
2025-03-12 10:20:00,81.08,81.1,81.06,81.08,111151.0,80.1287,80.1485,80.1089,80.1287,111151.0
2025-03-12 10:30:00,81.06,81.12,81.06,81.12,220990.0,80.1089,80.1682,80.1089,80.1682,220990.0
2025-03-12 10:40:00,81.12,81.16,81.1,81.15,159578.0,80.1682,80.2078,80.1485,80.1979,159578.0
2025-03-12 10:50:00,81.14,81.14,81.09,81.13,27880.0,80.188,80.188,80.1386,80.1781,27880.0
2025-03-12 11:00:00,81.11,81.15,81.09,81.13,300219.0,80.1583,80.1979,80.1386,80.1781,300219.0
2025-03-12 11:10:00,81.12,81.14,81.09,81.09,203433.0,80.1682,80.188,80.1386,80.1386,203433.0
2025-03-12 11:20:00,81.09,81.11,81.07,81.09,112450.0,80.1386,80.1583,80.1188,80.1386,112450.0
2025-03-12 11:30:00,81.09,81.09,81.05,81.06,145665.0,80.1386,80.1386,80.099,80.1089,145665.0
2025-03-12 11:40:00,81.06,81.07,81.02,81.06,371429.0,80.1089,80.1188,80.0694,80.1089,371429.0
2025-03-12 11:50:00,81.06,81.07,81.04,81.06,5969329.0,80.1089,80.1188,80.0892,80.1089,5969329.0
2025-03-12 12:00:00,81.05,81.05,81.02,81.03,84121.0,80.099,80.099,80.0694,80.0793,84121.0
2025-03-12 12:10:00,81.03,81.06,81.02,81.04,44067.0,80.0793,80.1089,80.0694,80.0892,44067.0
2025-03-12 12:20:00,81.04,81.06,81.03,81.05,59933.0,80.0892,80.1089,80.0793,80.099,59933.0
2025-03-12 12:30:00,81.05,81.07,81.04,81.06,59307.0,80.099,80.1188,80.0892,80.1089,59307.0
2025-03-12 12:40:00,81.06,81.08,81.04,81.05,33042.0,80.1089,80.1287,80.0892,80.099,33042.0
2025-03-12 12:50:00,81.05,81.06,81.02,81.03,33840.0,80.099,80.1089,80.0694,80.0793,33840.0
2025-03-12 13:00:00,81.03,81.09,81.02,81.08,340750.0,80.0793,80.1386,80.0694,80.1287,340750.0
2025-03-12 13:10:00,81.08,81.11,81.06,81.1,21594.0,80.1287,80.1583,80.1089,80.1485,21594.0
2025-03-12 13:20:00,81.09,81.1,81.07,81.09,491859.0,80.1386,80.1485,80.1188,80.1386,491859.0
2025-03-12 13:30:00,81.09,81.1,81.06,81.06,92921.0,80.1386,80.1485,80.1089,80.1089,92921.0
2025-03-12 13:40:00,81.06,81.09,81.05,81.09,186716.0,80.1089,80.1386,80.099,80.1386,186716.0
2025-03-12 13:50:00,81.09,81.12,81.08,81.12,67042.0,80.1386,80.1682,80.1287,80.1682,67042.0
2025-03-12 14:00:00,81.12,81.12,81.07,81.08,46893.0,80.1682,80.1682,80.1188,80.1287,46893.0
2025-03-12 14:10:00,81.08,81.08,81.05,81.06,30926.0,80.1287,80.1287,80.099,80.1089,30926.0
2025-03-12 14:20:00,81.06,81.06,81.03,81.03,55455.0,80.1089,80.1089,80.0793,80.0793,55455.0
2025-03-12 14:30:00,81.04,81.04,80.98,80.98,61388.0,80.0892,80.0892,80.0299,80.0299,61388.0
2025-03-12 14:40:00,80.98,80.99,80.96,80.98,42145.0,80.0299,80.0398,80.0101,80.0299,42145.0
2025-03-12 14:50:00,80.99,81.01,80.98,80.99,152702.0,80.0398,80.0595,80.0299,80.0398,152702.0
2025-03-12 15:00:00,81.0,81.01,80.99,81.0,82949.0,80.0496,80.0595,80.0398,80.0496,82949.0
2025-03-12 15:10:00,81.01,81.02,80.99,81.01,78249.0,80.0595,80.0694,80.0398,80.0595,78249.0
2025-03-12 15:20:00,81.02,81.02,80.98,80.98,782216.0,80.0694,80.0694,80.0299,80.0299,782216.0
2025-03-12 15:30:00,80.98,80.98,80.96,80.97,84596.0,80.0299,80.0299,80.0101,80.02,84596.0
2025-03-12 15:40:00,80.97,80.97,80.93,80.94,312306.0,80.02,80.02,79.9805,79.9903,312306.0
2025-03-12 15:50:00,80.94,80.96,80.93,80.95,927076.0,79.9903,80.0101,79.9805,80.0002,927076.0
2025-03-13 09:30:00,80.91,80.91,80.77,80.78,108405.0,79.9607,79.9607,79.8223,79.8322,108405.0
2025-03-13 09:40:00,80.77,80.77,80.72,80.73,61006.0,79.8223,79.8223,79.7729,79.7828,61006.0
2025-03-13 09:50:00,80.73,80.8,80.73,80.76,141854.0,79.7828,79.852,79.7828,79.8124,141854.0
2025-03-13 10:00:00,80.76,80.79,80.74,80.76,47604.0,79.8124,79.8421,79.7927,79.8124,47604.0
2025-03-13 10:10:00,80.75,80.77,80.73,80.73,39625.0,79.8026,79.8223,79.7828,79.7828,39625.0
2025-03-13 10:20:00,80.73,80.78,80.73,80.77,68586.0,79.7828,79.8322,79.7828,79.8223,68586.0
2025-03-13 10:30:00,80.76,80.79,80.74,80.78,70688.0,79.8124,79.8421,79.7927,79.8322,70688.0
2025-03-13 10:40:00,80.79,80.79,80.75,80.76,37058.0,79.8421,79.8421,79.8026,79.8124,37058.0
2025-03-13 10:50:00,80.76,80.78,80.75,80.76,64322.0,79.8124,79.8322,79.8026,79.8124,64322.0
2025-03-13 11:00:00,80.75,80.77,80.73,80.73,38969.0,79.8026,79.8223,79.7828,79.7828,38969.0
2025-03-13 11:10:00,80.73,80.81,80.72,80.8,78434.0,79.7828,79.8619,79.7729,79.852,78434.0
2025-03-13 11:20:00,80.81,80.84,80.79,80.83,132907.0,79.8619,79.8915,79.8421,79.8816,132907.0
2025-03-13 11:30:00,80.83,80.9,80.82,80.9,117627.0,79.8816,79.9508,79.8717,79.9508,117627.0
2025-03-13 11:40:00,80.9,80.92,80.85,80.85,69908.0,79.9508,79.9706,79.9014,79.9014,69908.0
2025-03-13 11:50:00,80.86,80.89,80.84,80.87,280063.0,79.9113,79.9409,79.8915,79.9212,280063.0
2025-03-13 12:00:00,80.86,80.88,80.85,80.86,51777.0,79.9113,79.931,79.9014,79.9113,51777.0
2025-03-13 12:10:00,80.87,80.9,80.86,80.9,60817.0,79.9212,79.9508,79.9113,79.9508,60817.0
2025-03-13 12:20:00,80.9,80.94,80.88,80.92,296926.0,79.9508,79.9903,79.931,79.9706,296926.0
2025-03-13 12:30:00,80.93,80.93,80.9,80.92,88796.0,79.9805,79.9805,79.9508,79.9706,88796.0
2025-03-13 12:40:00,80.91,80.96,80.91,80.95,52792.0,79.9607,80.0101,79.9607,80.0002,52792.0
2025-03-13 12:50:00,80.95,80.99,80.94,80.98,46561.0,80.0002,80.0398,79.9903,80.0299,46561.0
2025-03-13 13:00:00,80.98,81.01,80.96,81.0,5497431.0,80.0299,80.0595,80.0101,80.0496,5497431.0
2025-03-13 13:10:00,80.99,81.03,80.97,81.03,39807.0,80.0398,80.0793,80.02,80.0793,39807.0
2025-03-13 13:20:00,81.02,81.06,81.01,81.04,214660.0,80.0694,80.1089,80.0595,80.0892,214660.0
2025-03-13 13:30:00,81.05,81.08,81.04,81.08,84188.0,80.099,80.1287,80.0892,80.1287,84188.0
2025-03-13 13:40:00,81.09,81.12,81.07,81.11,117541.0,80.1386,80.1682,80.1188,80.1583,117541.0
2025-03-13 13:50:00,81.12,81.12,81.07,81.11,232368.0,80.1682,80.1682,80.1188,80.1583,232368.0
2025-03-13 14:00:00,81.11,81.12,81.07,81.07,89018.0,80.1583,80.1682,80.1188,80.1188,89018.0
2025-03-13 14:10:00,81.08,81.11,81.07,81.09,81364.0,80.1287,80.1583,80.1188,80.1386,81364.0
2025-03-13 14:20:00,81.1,81.13,81.1,81.12,47681.0,80.1485,80.1781,80.1485,80.1682,47681.0
2025-03-13 14:30:00,81.12,81.14,81.11,81.13,298508.0,80.1682,80.188,80.1583,80.1781,298508.0
2025-03-13 14:40:00,81.13,81.13,81.1,81.12,88349.0,80.1781,80.1781,80.1485,80.1682,88349.0
2025-03-13 14:50:00,81.12,81.12,81.1,81.12,53048.0,80.1682,80.1682,80.1485,80.1682,53048.0
2025-03-13 15:00:00,81.12,81.13,81.09,81.13,54079.0,80.1682,80.1781,80.1386,80.1781,54079.0
2025-03-13 15:10:00,81.13,81.14,81.12,81.13,472439.0,80.1781,80.188,80.1682,80.1781,472439.0
2025-03-13 15:20:00,81.13,81.14,81.11,81.13,59398.0,80.1781,80.188,80.1583,80.1781,59398.0
2025-03-13 15:30:00,81.13,81.17,81.12,81.15,117936.0,80.1781,80.2176,80.1682,80.1979,117936.0
2025-03-13 15:40:00,81.14,81.16,81.14,81.15,211064.0,80.188,80.2078,80.188,80.1979,211064.0
2025-03-13 15:50:00,81.15,81.16,81.13,81.16,337171.0,80.1979,80.2078,80.1781,80.2078,337171.0
2025-03-14 09:30:00,81.1,81.18,81.01,81.17,166441.0,80.1485,80.2275,80.0595,80.2176,166441.0
2025-03-14 09:40:00,81.17,81.17,81.13,81.14,72603.0,80.2176,80.2176,80.1781,80.188,72603.0
2025-03-14 09:50:00,81.15,81.19,81.13,81.18,66050.0,80.1979,80.2374,80.1781,80.2275,66050.0
2025-03-14 10:00:00,81.18,81.18,81.06,81.14,92259.0,80.2275,80.2275,80.1089,80.188,92259.0
2025-03-14 10:10:00,81.13,81.18,81.12,81.17,262786.0,80.1781,80.2275,80.1682,80.2176,262786.0
2025-03-14 10:20:00,81.17,81.19,81.11,81.12,42659.0,80.2176,80.2374,80.1583,80.1682,42659.0
2025-03-14 10:30:00,81.12,81.17,81.09,81.13,60099.0,80.1682,80.2176,80.1386,80.1781,60099.0
2025-03-14 10:40:00,81.13,81.19,81.13,81.19,88715.0,80.1781,80.2374,80.1781,80.2374,88715.0
2025-03-14 10:50:00,81.19,81.2,81.16,81.17,53136.0,80.2374,80.2473,80.2078,80.2176,53136.0
2025-03-14 11:00:00,81.16,81.17,81.13,81.17,53350.0,80.2078,80.2176,80.1781,80.2176,53350.0
2025-03-14 11:10:00,81.16,81.18,81.14,81.17,50551.0,80.2078,80.2275,80.188,80.2176,50551.0
2025-03-14 11:20:00,81.17,81.17,81.12,81.16,55004.0,80.2176,80.2176,80.1682,80.2078,55004.0
2025-03-14 11:30:00,81.16,81.16,81.11,81.13,103610.0,80.2078,80.2078,80.1583,80.1781,103610.0
2025-03-14 11:40:00,81.13,81.15,81.11,81.14,42293.0,80.1781,80.1979,80.1583,80.188,42293.0
2025-03-14 11:50:00,81.14,81.16,81.13,81.13,140154.0,80.188,80.2078,80.1781,80.1781,140154.0
2025-03-14 12:00:00,81.13,81.19,81.12,81.19,356141.0,80.1781,80.2374,80.1682,80.2374,356141.0
2025-03-14 12:10:00,81.19,81.19,81.13,81.16,91691.0,80.2374,80.2374,80.1781,80.2078,91691.0
2025-03-14 12:20:00,81.15,81.17,81.14,81.17,53484.0,80.1979,80.2176,80.188,80.2176,53484.0
2025-03-14 12:30:00,81.16,81.17,81.14,81.17,54951.0,80.2078,80.2176,80.188,80.2176,54951.0
2025-03-14 12:40:00,81.16,81.2,81.16,81.19,62653.0,80.2078,80.2473,80.2078,80.2374,62653.0
2025-03-14 12:50:00,81.2,81.21,81.18,81.2,39891.0,80.2473,80.2572,80.2275,80.2473,39891.0
2025-03-14 13:00:00,81.2,81.21,81.18,81.2,52674.0,80.2473,80.2572,80.2275,80.2473,52674.0
2025-03-14 13:10:00,81.19,81.21,81.19,81.21,34979.0,80.2374,80.2572,80.2374,80.2572,34979.0
2025-03-14 13:20:00,81.2,81.23,81.18,81.19,73272.0,80.2473,80.2769,80.2275,80.2374,73272.0
2025-03-14 13:30:00,81.19,81.19,81.16,81.18,80017.0,80.2374,80.2374,80.2078,80.2275,80017.0
2025-03-14 13:40:00,81.17,81.17,81.14,81.15,46281.0,80.2176,80.2176,80.188,80.1979,46281.0
2025-03-14 13:50:00,81.15,81.16,81.14,81.16,44244.0,80.1979,80.2078,80.188,80.2078,44244.0
2025-03-14 14:00:00,81.16,81.16,81.14,81.15,75999.0,80.2078,80.2078,80.188,80.1979,75999.0
2025-03-14 14:10:00,81.14,81.15,81.13,81.14,161499.0,80.188,80.1979,80.1781,80.188,161499.0
2025-03-14 14:20:00,81.14,81.15,81.11,81.12,74359.0,80.188,80.1979,80.1583,80.1682,74359.0
2025-03-14 14:30:00,81.12,81.12,81.09,81.09,92858.0,80.1682,80.1682,80.1386,80.1386,92858.0
2025-03-14 14:40:00,81.1,81.11,81.09,81.11,46957.0,80.1485,80.1583,80.1386,80.1583,46957.0
2025-03-14 14:50:00,81.12,81.12,81.09,81.11,44464.0,80.1682,80.1682,80.1386,80.1583,44464.0
2025-03-14 15:00:00,81.11,81.12,81.1,81.11,59298.0,80.1583,80.1682,80.1485,80.1583,59298.0
2025-03-14 15:10:00,81.11,81.11,81.07,81.08,66782.0,80.1583,80.1583,80.1188,80.1287,66782.0
2025-03-14 15:20:00,81.08,81.09,81.07,81.08,1145462.0,80.1287,80.1386,80.1188,80.1287,1145462.0
2025-03-14 15:30:00,81.08,81.1,81.07,81.09,88462.0,80.1287,80.1485,80.1188,80.1386,88462.0
2025-03-14 15:40:00,81.09,81.09,81.07,81.08,97423.0,80.1386,80.1386,80.1188,80.1287,97423.0
2025-03-14 15:50:00,81.08,81.09,81.07,81.09,94465.0,80.1287,80.1386,80.1188,80.1386,94465.0
2025-03-17 09:30:00,81.29,81.32,81.17,81.2,83986.0,80.3362,80.3659,80.2176,80.2473,83986.0
2025-03-17 09:40:00,81.2,81.2,81.13,81.18,34350.0,80.2473,80.2473,80.1781,80.2275,34350.0
2025-03-17 09:50:00,81.18,81.2,81.17,81.2,38730.0,80.2275,80.2473,80.2176,80.2473,38730.0
2025-03-17 10:00:00,81.2,81.24,81.19,81.23,52667.0,80.2473,80.2868,80.2374,80.2769,52667.0
2025-03-17 10:10:00,81.23,81.23,81.19,81.19,37764.0,80.2769,80.2769,80.2374,80.2374,37764.0
2025-03-17 10:20:00,81.2,81.26,81.19,81.26,99056.0,80.2473,80.3066,80.2374,80.3066,99056.0
2025-03-17 10:30:00,81.25,81.31,81.24,81.27,144936.0,80.2967,80.356,80.2868,80.3165,144936.0
2025-03-17 10:40:00,81.27,81.28,81.25,81.27,232208.0,80.3165,80.3263,80.2967,80.3165,232208.0
2025-03-17 10:50:00,81.28,81.3,81.27,81.28,575722.0,80.3263,80.3461,80.3165,80.3263,575722.0
2025-03-17 11:00:00,81.28,81.31,81.27,81.29,219688.0,80.3263,80.356,80.3165,80.3362,219688.0
2025-03-17 11:10:00,81.29,81.33,81.28,81.3,45803.0,80.3362,80.3758,80.3263,80.3461,45803.0
2025-03-17 11:20:00,81.3,81.36,81.29,81.36,48705.0,80.3461,80.4054,80.3362,80.4054,48705.0
2025-03-17 11:30:00,81.35,81.38,81.34,81.38,46060.0,80.3955,80.4252,80.3856,80.4252,46060.0
2025-03-17 11:40:00,81.38,81.38,81.36,81.38,29016.0,80.4252,80.4252,80.4054,80.4252,29016.0
2025-03-17 11:50:00,81.38,81.39,81.36,81.38,52619.0,80.4252,80.4351,80.4054,80.4252,52619.0
2025-03-17 12:00:00,81.38,81.39,81.36,81.37,40617.0,80.4252,80.4351,80.4054,80.4153,40617.0
2025-03-17 12:10:00,81.37,81.37,81.34,81.35,40823.0,80.4153,80.4153,80.3856,80.3955,40823.0
2025-03-17 12:20:00,81.35,81.39,81.35,81.36,29720.0,80.3955,80.4351,80.3955,80.4054,29720.0
2025-03-17 12:30:00,81.37,81.38,81.34,81.34,36752.0,80.4153,80.4252,80.3856,80.3856,36752.0
2025-03-17 12:40:00,81.34,81.36,81.33,81.36,38646.0,80.3856,80.4054,80.3758,80.4054,38646.0
2025-03-17 12:50:00,81.36,81.36,81.33,81.33,70655.0,80.4054,80.4054,80.3758,80.3758,70655.0
2025-03-17 13:00:00,81.34,81.34,81.31,81.32,146187.0,80.3856,80.3856,80.356,80.3659,146187.0
2025-03-17 13:10:00,81.33,81.34,81.3,81.31,307161.0,80.3758,80.3856,80.3461,80.356,307161.0
2025-03-17 13:20:00,81.31,81.31,81.27,81.29,26188.0,80.356,80.356,80.3165,80.3362,26188.0
2025-03-17 13:30:00,81.28,81.31,81.27,81.29,42120.0,80.3263,80.356,80.3165,80.3362,42120.0
2025-03-17 13:40:00,81.29,81.3,81.28,81.29,89513.0,80.3362,80.3461,80.3263,80.3362,89513.0
2025-03-17 13:50:00,81.28,81.3,81.26,81.27,230089.0,80.3263,80.3461,80.3066,80.3165,230089.0
2025-03-17 14:00:00,81.27,81.28,81.24,81.25,74500.0,80.3165,80.3263,80.2868,80.2967,74500.0
2025-03-17 14:10:00,81.25,81.25,81.21,81.23,64320.0,80.2967,80.2967,80.2572,80.2769,64320.0
2025-03-17 14:20:00,81.23,81.25,81.23,81.25,73172.0,80.2769,80.2967,80.2769,80.2967,73172.0
2025-03-17 14:30:00,81.25,81.25,81.2,81.2,89004.0,80.2967,80.2967,80.2473,80.2473,89004.0
2025-03-17 14:40:00,81.2,81.21,81.18,81.2,56460.0,80.2473,80.2572,80.2275,80.2473,56460.0
2025-03-17 14:50:00,81.2,81.23,81.2,81.23,44785.0,80.2473,80.2769,80.2473,80.2769,44785.0
2025-03-17 15:00:00,81.23,81.24,81.22,81.23,41964.0,80.2769,80.2868,80.2671,80.2769,41964.0
2025-03-17 15:10:00,81.23,81.23,81.19,81.2,55508.0,80.2769,80.2769,80.2374,80.2473,55508.0
2025-03-17 15:20:00,81.19,81.2,81.17,81.17,64981.0,80.2374,80.2473,80.2176,80.2176,64981.0
2025-03-17 15:30:00,81.17,81.19,81.17,81.17,307125.0,80.2176,80.2374,80.2176,80.2176,307125.0
2025-03-17 15:40:00,81.17,81.19,81.17,81.19,227628.0,80.2176,80.2374,80.2176,80.2374,227628.0
2025-03-17 15:50:00,81.19,81.19,81.17,81.17,733463.0,80.2374,80.2374,80.2176,80.2176,733463.0
2025-03-18 09:30:00,81.18,81.2,81.13,81.16,280252.0,80.2275,80.2473,80.1781,80.2078,280252.0
2025-03-18 09:40:00,81.16,81.19,81.15,81.17,298199.0,80.2078,80.2374,80.1979,80.2176,298199.0
2025-03-18 09:50:00,81.17,81.22,81.14,81.2,155895.0,80.2176,80.2671,80.188,80.2473,155895.0
2025-03-18 10:00:00,81.2,81.23,81.19,81.2,83492.0,80.2473,80.2769,80.2374,80.2473,83492.0
2025-03-18 10:10:00,81.2,81.25,81.19,81.23,170107.0,80.2473,80.2967,80.2374,80.2769,170107.0
2025-03-18 10:20:00,81.23,81.24,81.21,81.23,116557.0,80.2769,80.2868,80.2572,80.2769,116557.0
2025-03-18 10:30:00,81.23,81.23,81.19,81.2,110344.0,80.2769,80.2769,80.2374,80.2473,110344.0
2025-03-18 10:40:00,81.2,81.21,81.18,81.2,44851.0,80.2473,80.2572,80.2275,80.2473,44851.0
2025-03-18 10:50:00,81.2,81.21,81.16,81.18,356056.0,80.2473,80.2572,80.2078,80.2275,356056.0
2025-03-18 11:00:00,81.19,81.22,81.18,81.21,209734.0,80.2374,80.2671,80.2275,80.2572,209734.0
2025-03-18 11:10:00,81.21,81.23,81.19,81.2,115588.0,80.2572,80.2769,80.2374,80.2473,115588.0
2025-03-18 11:20:00,81.2,81.23,81.19,81.22,36472.0,80.2473,80.2769,80.2374,80.2671,36472.0
2025-03-18 11:30:00,81.22,81.25,81.21,81.24,93940.0,80.2671,80.2967,80.2572,80.2868,93940.0
2025-03-18 11:40:00,81.24,81.28,81.23,81.28,33825.0,80.2868,80.3263,80.2769,80.3263,33825.0
2025-03-18 11:50:00,81.28,81.29,81.26,81.27,53867.0,80.3263,80.3362,80.3066,80.3165,53867.0
2025-03-18 12:00:00,81.28,81.29,81.26,81.28,32236.0,80.3263,80.3362,80.3066,80.3263,32236.0
2025-03-18 12:10:00,81.28,81.29,81.26,81.28,34432.0,80.3263,80.3362,80.3066,80.3263,34432.0
2025-03-18 12:20:00,81.28,81.29,81.27,81.28,36114.0,80.3263,80.3362,80.3165,80.3263,36114.0
2025-03-18 12:30:00,81.28,81.28,81.26,81.27,41554.0,80.3263,80.3263,80.3066,80.3165,41554.0
2025-03-18 12:40:00,81.27,81.3,81.26,81.28,1058060.0,80.3165,80.3461,80.3066,80.3263,1058060.0
2025-03-18 12:50:00,81.28,81.32,81.27,81.31,35111.0,80.3263,80.3659,80.3165,80.356,35111.0
2025-03-18 13:00:00,81.31,81.38,81.3,81.37,107963.0,80.356,80.4252,80.3461,80.4153,107963.0
2025-03-18 13:10:00,81.38,81.39,81.35,81.38,88975.0,80.4252,80.4351,80.3955,80.4252,88975.0
2025-03-18 13:20:00,81.38,81.39,81.36,81.38,67900.0,80.4252,80.4351,80.4054,80.4252,67900.0
2025-03-18 13:30:00,81.38,81.38,81.36,81.37,90192.0,80.4252,80.4252,80.4054,80.4153,90192.0
2025-03-18 13:40:00,81.37,81.41,81.37,81.4,51384.0,80.4153,80.4548,80.4153,80.4449,51384.0
2025-03-18 13:50:00,81.4,81.42,81.39,81.4,246515.0,80.4449,80.4647,80.4351,80.4449,246515.0
2025-03-18 14:00:00,81.41,81.41,81.38,81.4,127174.0,80.4548,80.4548,80.4252,80.4449,127174.0
2025-03-18 14:10:00,81.4,81.42,81.39,81.42,55915.0,80.4449,80.4647,80.4351,80.4647,55915.0
2025-03-18 14:20:00,81.41,81.46,81.41,81.45,23360.0,80.4548,80.5042,80.4548,80.4944,23360.0
2025-03-18 14:30:00,81.45,81.47,81.43,81.44,107501.0,80.4944,80.5141,80.4746,80.4845,107501.0
2025-03-18 14:40:00,81.43,81.44,81.4,81.4,124372.0,80.4746,80.4845,80.4449,80.4449,124372.0
2025-03-18 14:50:00,81.41,81.42,81.4,81.41,79111.0,80.4548,80.4647,80.4449,80.4548,79111.0
2025-03-18 15:00:00,81.41,81.41,81.37,81.38,303065.0,80.4548,80.4548,80.4153,80.4252,303065.0
2025-03-18 15:10:00,81.38,81.38,81.36,81.37,141984.0,80.4252,80.4252,80.4054,80.4153,141984.0
2025-03-18 15:20:00,81.37,81.39,81.36,81.38,482507.0,80.4153,80.4351,80.4054,80.4252,482507.0
2025-03-18 15:30:00,81.38,81.38,81.36,81.38,33899.0,80.4252,80.4252,80.4054,80.4252,33899.0
2025-03-18 15:40:00,81.38,81.39,81.36,81.38,89304.0,80.4252,80.4351,80.4054,80.4252,89304.0
2025-03-18 15:50:00,81.37,81.38,81.33,81.34,335482.0,80.4153,80.4252,80.3758,80.3856,335482.0
2025-03-19 09:30:00,81.31,81.33,81.28,81.31,67803.0,80.356,80.3758,80.3263,80.356,67803.0
2025-03-19 09:40:00,81.31,81.32,81.27,81.28,213567.0,80.356,80.3659,80.3165,80.3263,213567.0
2025-03-19 09:50:00,81.28,81.29,81.26,81.28,54841.0,80.3263,80.3362,80.3066,80.3263,54841.0
2025-03-19 10:00:00,81.29,81.3,81.27,81.29,55594.0,80.3362,80.3461,80.3165,80.3362,55594.0
2025-03-19 10:10:00,81.29,81.3,81.28,81.29,58680.0,80.3362,80.3461,80.3263,80.3362,58680.0
2025-03-19 10:20:00,81.29,81.3,81.28,81.3,34836.0,80.3362,80.3461,80.3263,80.3461,34836.0
2025-03-19 10:30:00,81.31,81.34,81.3,81.33,40006.0,80.356,80.3856,80.3461,80.3758,40006.0
2025-03-19 10:40:00,81.34,81.37,81.34,81.36,51066.0,80.3856,80.4153,80.3856,80.4054,51066.0
2025-03-19 10:50:00,81.36,81.36,81.32,81.34,144508.0,80.4054,80.4054,80.3659,80.3856,144508.0
2025-03-19 11:00:00,81.34,81.35,81.32,81.32,46375.0,80.3856,80.3955,80.3659,80.3659,46375.0
2025-03-19 11:10:00,81.33,81.35,81.32,81.33,44477.0,80.3758,80.3955,80.3659,80.3758,44477.0
2025-03-19 11:20:00,81.34,81.34,81.31,81.33,116427.0,80.3856,80.3856,80.356,80.3758,116427.0
2025-03-19 11:30:00,81.33,81.33,81.29,81.32,170673.0,80.3758,80.3758,80.3362,80.3659,170673.0
2025-03-19 11:40:00,81.33,81.36,81.32,81.34,38172.0,80.3758,80.4054,80.3659,80.3856,38172.0
2025-03-19 11:50:00,81.34,81.35,81.33,81.34,41010.0,80.3856,80.3955,80.3758,80.3856,41010.0
2025-03-19 12:00:00,81.34,81.38,81.34,81.37,38043.0,80.3856,80.4252,80.3856,80.4153,38043.0
2025-03-19 12:10:00,81.37,81.38,81.35,81.36,31807.0,80.4153,80.4252,80.3955,80.4054,31807.0
2025-03-19 12:20:00,81.37,81.38,81.36,81.36,324025.0,80.4153,80.4252,80.4054,80.4054,324025.0
2025-03-19 12:30:00,81.37,81.37,81.36,81.37,85585.0,80.4153,80.4153,80.4054,80.4153,85585.0
2025-03-19 12:40:00,81.37,81.37,81.35,81.37,123504.0,80.4153,80.4153,80.3955,80.4153,123504.0
2025-03-19 12:50:00,81.37,81.37,81.33,81.34,119016.0,80.4153,80.4153,80.3758,80.3856,119016.0
2025-03-19 13:00:00,81.34,81.34,81.31,81.32,108244.0,80.3856,80.3856,80.356,80.3659,108244.0
2025-03-19 13:10:00,81.32,81.32,81.27,81.28,96884.0,80.3659,80.3659,80.3165,80.3263,96884.0
2025-03-19 13:20:00,81.28,81.29,81.27,81.29,177246.0,80.3263,80.3362,80.3165,80.3362,177246.0
2025-03-19 13:30:00,81.29,81.3,81.28,81.29,157327.0,80.3362,80.3461,80.3263,80.3362,157327.0
2025-03-19 13:40:00,81.29,81.3,81.28,81.28,117051.0,80.3362,80.3461,80.3263,80.3263,117051.0
2025-03-19 13:50:00,81.28,81.3,81.26,81.28,91380.0,80.3263,80.3461,80.3066,80.3263,91380.0
2025-03-19 14:00:00,81.28,81.42,81.27,81.4,116075.0,80.3263,80.4647,80.3165,80.4449,116075.0
2025-03-19 14:10:00,81.4,81.49,81.39,81.47,56412.0,80.4449,80.5339,80.4351,80.5141,56412.0
2025-03-19 14:20:00,81.48,81.53,81.46,81.53,108561.0,80.524,80.5734,80.5042,80.5734,108561.0
2025-03-19 14:30:00,81.53,81.6,81.5,81.57,109581.0,80.5734,80.6426,80.5438,80.6129,109581.0
2025-03-19 14:40:00,81.58,81.69,81.57,81.66,209168.0,80.6228,80.7315,80.6129,80.7019,209168.0
2025-03-19 14:50:00,81.67,81.72,81.65,81.71,85960.0,80.7118,80.7612,80.692,80.7513,85960.0
2025-03-19 15:00:00,81.7,81.78,81.69,81.77,170657.0,80.7414,80.8205,80.7315,80.8106,170657.0
2025-03-19 15:10:00,81.77,81.78,81.71,81.72,187127.0,80.8106,80.8205,80.7513,80.7612,187127.0
2025-03-19 15:20:00,81.73,81.74,81.68,81.68,451049.0,80.7711,80.781,80.7217,80.7217,451049.0
2025-03-19 15:30:00,81.68,81.7,81.66,81.69,106579.0,80.7217,80.7414,80.7019,80.7315,106579.0
2025-03-19 15:40:00,81.7,81.73,81.69,81.73,104349.0,80.7414,80.7711,80.7315,80.7711,104349.0
2025-03-19 15:50:00,81.73,81.75,81.69,81.7,398760.0,80.7711,80.7908,80.7315,80.7414,398760.0
2025-03-20 09:30:00,82.05,82.19,81.94,81.94,97491.0,81.0873,81.2257,80.9786,80.9786,97491.0
2025-03-20 09:40:00,81.94,81.95,81.91,81.92,519303.0,80.9786,80.9885,80.949,80.9588,519303.0
2025-03-20 09:50:00,81.92,81.93,81.89,81.92,318399.0,80.9588,80.9687,80.9292,80.9588,318399.0
2025-03-20 10:00:00,81.92,81.93,81.89,81.9,214044.0,80.9588,80.9687,80.9292,80.9391,214044.0
2025-03-20 10:10:00,81.91,81.91,81.88,81.88,113750.0,80.949,80.949,80.9193,80.9193,113750.0
2025-03-20 10:20:00,81.88,81.89,81.87,81.89,42395.0,80.9193,80.9292,80.9094,80.9292,42395.0
2025-03-20 10:30:00,81.89,81.9,81.86,81.86,95189.0,80.9292,80.9391,80.8995,80.8995,95189.0
2025-03-20 10:40:00,81.87,81.88,81.85,81.87,308247.0,80.9094,80.9193,80.8897,80.9094,308247.0
2025-03-20 10:50:00,81.87,81.87,81.84,81.86,199297.0,80.9094,80.9094,80.8798,80.8995,199297.0
2025-03-20 11:00:00,81.86,81.89,81.83,81.84,57435.0,80.8995,80.9292,80.8699,80.8798,57435.0
2025-03-20 11:10:00,81.84,81.86,81.83,81.84,201766.0,80.8798,80.8995,80.8699,80.8798,201766.0
2025-03-20 11:20:00,81.84,81.85,81.8,81.81,199909.0,80.8798,80.8897,80.8402,80.8501,199909.0
2025-03-20 11:30:00,81.81,81.81,81.76,81.78,76601.0,80.8501,80.8501,80.8007,80.8205,76601.0
2025-03-20 11:40:00,81.77,81.79,81.74,81.75,23709.0,80.8106,80.8304,80.781,80.7908,23709.0
2025-03-20 11:50:00,81.75,81.78,81.74,81.76,109039.0,80.7908,80.8205,80.781,80.8007,109039.0
2025-03-20 12:00:00,81.76,81.77,81.73,81.75,58862.0,80.8007,80.8106,80.7711,80.7908,58862.0
2025-03-20 12:10:00,81.75,81.8,81.74,81.78,65892.0,80.7908,80.8402,80.781,80.8205,65892.0
2025-03-20 12:20:00,81.77,81.79,81.76,81.79,26818.0,80.8106,80.8304,80.8007,80.8304,26818.0
2025-03-20 12:30:00,81.79,81.79,81.75,81.75,30512.0,80.8304,80.8304,80.7908,80.7908,30512.0
2025-03-20 12:40:00,81.76,81.77,81.74,81.75,46489.0,80.8007,80.8106,80.781,80.7908,46489.0
2025-03-20 12:50:00,81.75,81.75,81.73,81.74,30175.0,80.7908,80.7908,80.7711,80.781,30175.0
2025-03-20 13:00:00,81.73,81.74,81.69,81.7,32341.0,80.7711,80.781,80.7315,80.7414,32341.0
2025-03-20 13:10:00,81.7,81.7,81.68,81.69,23205.0,80.7414,80.7414,80.7217,80.7315,23205.0
2025-03-20 13:20:00,81.68,81.71,81.67,81.7,49002.0,80.7217,80.7513,80.7118,80.7414,49002.0
2025-03-20 13:30:00,81.7,81.72,81.69,81.7,47740.0,80.7414,80.7612,80.7315,80.7414,47740.0
2025-03-20 13:40:00,81.71,81.72,81.69,81.7,73552.0,80.7513,80.7612,80.7315,80.7414,73552.0
2025-03-20 13:50:00,81.7,81.71,81.69,81.7,38821.0,80.7414,80.7513,80.7315,80.7414,38821.0
2025-03-20 14:00:00,81.7,81.72,81.69,81.7,65882.0,80.7414,80.7612,80.7315,80.7414,65882.0
2025-03-20 14:10:00,81.7,81.71,81.68,81.71,26767.0,80.7414,80.7513,80.7217,80.7513,26767.0
2025-03-20 14:20:00,81.71,81.72,81.7,81.72,63278.0,80.7513,80.7612,80.7414,80.7612,63278.0
2025-03-20 14:30:00,81.72,81.72,81.7,81.7,59143.0,80.7612,80.7612,80.7414,80.7414,59143.0
2025-03-20 14:40:00,81.7,81.72,81.69,81.7,315134.0,80.7414,80.7612,80.7315,80.7414,315134.0
2025-03-20 14:50:00,81.69,81.71,81.68,81.7,265263.0,80.7315,80.7513,80.7217,80.7414,265263.0
2025-03-20 15:00:00,81.71,81.73,81.7,81.72,134154.0,80.7513,80.7711,80.7414,80.7612,134154.0
2025-03-20 15:10:00,81.72,81.72,81.7,81.72,127603.0,80.7612,80.7612,80.7414,80.7612,127603.0
2025-03-20 15:20:00,81.72,81.74,81.71,81.74,785361.0,80.7612,80.781,80.7513,80.781,785361.0
2025-03-20 15:30:00,81.74,81.75,81.73,81.73,85558.0,80.781,80.7908,80.7711,80.7711,85558.0
2025-03-20 15:40:00,81.73,81.74,81.71,81.72,145637.0,80.7711,80.781,80.7513,80.7612,145637.0
2025-03-20 15:50:00,81.73,81.73,81.67,81.67,468037.0,80.7711,80.7711,80.7118,80.7118,468037.0
2025-03-21 09:30:00,81.81,81.83,81.69,81.81,329938.0,80.8501,80.8699,80.7315,80.8501,329938.0
2025-03-21 09:40:00,81.82,81.83,81.8,81.81,115162.0,80.86,80.8699,80.8402,80.8501,115162.0
2025-03-21 09:50:00,81.81,81.81,81.76,81.78,39545.0,80.8501,80.8501,80.8007,80.8205,39545.0
2025-03-21 10:00:00,81.78,81.79,81.73,81.75,148567.0,80.8205,80.8304,80.7711,80.7908,148567.0
2025-03-21 10:10:00,81.76,81.76,81.7,81.7,36417.0,80.8007,80.8007,80.7414,80.7414,36417.0
2025-03-21 10:20:00,81.71,81.72,81.67,81.7,45005.0,80.7513,80.7612,80.7118,80.7414,45005.0
2025-03-21 10:30:00,81.69,81.71,81.67,81.7,85756.0,80.7315,80.7513,80.7118,80.7414,85756.0
2025-03-21 10:40:00,81.7,81.72,81.69,81.7,148388.0,80.7414,80.7612,80.7315,80.7414,148388.0
2025-03-21 10:50:00,81.7,81.7,81.67,81.68,146440.0,80.7414,80.7414,80.7118,80.7217,146440.0
2025-03-21 11:00:00,81.68,81.7,81.67,81.68,37860.0,80.7217,80.7414,80.7118,80.7217,37860.0
2025-03-21 11:10:00,81.69,81.69,81.66,81.67,87451.0,80.7315,80.7315,80.7019,80.7118,87451.0
2025-03-21 11:20:00,81.66,81.69,81.66,81.69,40613.0,80.7019,80.7315,80.7019,80.7315,40613.0
2025-03-21 11:30:00,81.69,81.69,81.66,81.67,149948.0,80.7315,80.7315,80.7019,80.7118,149948.0
2025-03-21 11:40:00,81.68,81.71,81.67,81.69,96213.0,80.7217,80.7513,80.7118,80.7315,96213.0
2025-03-21 11:50:00,81.69,81.72,81.68,81.71,75047.0,80.7315,80.7612,80.7217,80.7513,75047.0
2025-03-21 12:00:00,81.72,81.74,81.69,81.7,115668.0,80.7612,80.781,80.7315,80.7414,115668.0
2025-03-21 12:10:00,81.69,81.7,81.64,81.65,82627.0,80.7315,80.7414,80.6821,80.692,82627.0
2025-03-21 12:20:00,81.65,81.66,81.63,81.63,53190.0,80.692,80.7019,80.6722,80.6722,53190.0
2025-03-21 12:30:00,81.64,81.66,81.63,81.66,60975.0,80.6821,80.7019,80.6722,80.7019,60975.0
2025-03-21 12:40:00,81.65,81.67,81.65,81.67,38930.0,80.692,80.7118,80.692,80.7118,38930.0
2025-03-21 12:50:00,81.67,81.67,81.62,81.64,82232.0,80.7118,80.7118,80.6624,80.6821,82232.0
2025-03-21 13:00:00,81.63,81.65,81.61,81.64,35556.0,80.6722,80.692,80.6525,80.6821,35556.0
2025-03-21 13:10:00,81.65,81.66,81.64,81.66,52931.0,80.692,80.7019,80.6821,80.7019,52931.0
2025-03-21 13:20:00,81.66,81.66,81.64,81.65,26071.0,80.7019,80.7019,80.6821,80.692,26071.0
2025-03-21 13:30:00,81.65,81.66,81.63,81.65,27573.0,80.692,80.7019,80.6722,80.692,27573.0
2025-03-21 13:40:00,81.64,81.66,81.63,81.66,417806.0,80.6821,80.7019,80.6722,80.7019,417806.0
2025-03-21 13:50:00,81.66,81.68,81.64,81.67,66051.0,80.7019,80.7217,80.6821,80.7118,66051.0
2025-03-21 14:00:00,81.67,81.68,81.66,81.67,28207.0,80.7118,80.7217,80.7019,80.7118,28207.0
2025-03-21 14:10:00,81.67,81.67,81.64,81.65,41174.0,80.7118,80.7118,80.6821,80.692,41174.0
2025-03-21 14:20:00,81.65,81.66,81.64,81.65,73958.0,80.692,80.7019,80.6821,80.692,73958.0
2025-03-21 14:30:00,81.65,81.65,81.63,81.65,48818.0,80.692,80.692,80.6722,80.692,48818.0
2025-03-21 14:40:00,81.65,81.67,81.64,81.67,64921.0,80.692,80.7118,80.6821,80.7118,64921.0
2025-03-21 14:50:00,81.67,81.67,81.64,81.65,41063.0,80.7118,80.7118,80.6821,80.692,41063.0
2025-03-21 15:00:00,81.65,81.67,81.64,81.66,52278.0,80.692,80.7118,80.6821,80.7019,52278.0
2025-03-21 15:10:00,81.66,81.67,81.65,81.66,65768.0,80.7019,80.7118,80.692,80.7019,65768.0
2025-03-21 15:20:00,81.67,81.69,81.66,81.67,99923.0,80.7118,80.7315,80.7019,80.7118,99923.0
2025-03-21 15:30:00,81.67,81.68,81.66,81.67,158129.0,80.7118,80.7217,80.7019,80.7118,158129.0
2025-03-21 15:40:00,81.67,81.68,81.65,81.66,108567.0,80.7118,80.7217,80.692,80.7019,108567.0
2025-03-21 15:50:00,81.65,81.66,81.64,81.65,125104.0,80.692,80.7019,80.6821,80.692,125104.0
2025-03-24 09:30:00,81.56,81.6,81.53,81.53,63225.0,80.6031,80.6426,80.5734,80.5734,63225.0
2025-03-24 09:40:00,81.53,81.55,81.42,81.44,37743.0,80.5734,80.5932,80.4647,80.4845,37743.0
2025-03-24 09:50:00,81.45,81.47,81.42,81.43,28790.0,80.4944,80.5141,80.4647,80.4746,28790.0
2025-03-24 10:00:00,81.42,81.43,81.38,81.39,59973.0,80.4647,80.4746,80.4252,80.4351,59973.0
2025-03-24 10:10:00,81.39,81.42,81.38,81.42,32641.0,80.4351,80.4647,80.4252,80.4647,32641.0
2025-03-24 10:20:00,81.41,81.44,81.4,81.42,31092.0,80.4548,80.4845,80.4449,80.4647,31092.0
2025-03-24 10:30:00,81.42,81.42,81.4,81.42,28318.0,80.4647,80.4647,80.4449,80.4647,28318.0
2025-03-24 10:40:00,81.42,81.44,81.41,81.42,36550.0,80.4647,80.4845,80.4548,80.4647,36550.0
2025-03-24 10:50:00,81.42,81.44,81.4,81.43,34644.0,80.4647,80.4845,80.4449,80.4746,34644.0
2025-03-24 11:00:00,81.43,81.44,81.4,81.41,54203.0,80.4746,80.4845,80.4449,80.4548,54203.0
2025-03-24 11:10:00,81.41,81.41,81.38,81.39,27450.0,80.4548,80.4548,80.4252,80.4351,27450.0
2025-03-24 11:20:00,81.39,81.4,81.36,81.4,36850.0,80.4351,80.4449,80.4054,80.4449,36850.0
2025-03-24 11:30:00,81.39,81.42,81.39,81.42,36615.0,80.4351,80.4647,80.4351,80.4647,36615.0
2025-03-24 11:40:00,81.42,81.44,81.4,81.44,34618.0,80.4647,80.4845,80.4449,80.4845,34618.0
2025-03-24 11:50:00,81.44,81.45,81.41,81.43,80327.0,80.4845,80.4944,80.4548,80.4746,80327.0
2025-03-24 12:00:00,81.44,81.45,81.42,81.44,96462.0,80.4845,80.4944,80.4647,80.4845,96462.0
2025-03-24 12:10:00,81.44,81.46,81.43,81.45,64223.0,80.4845,80.5042,80.4746,80.4944,64223.0
2025-03-24 12:20:00,81.45,81.47,81.44,81.45,69151.0,80.4944,80.5141,80.4845,80.4944,69151.0
2025-03-24 12:30:00,81.46,81.48,81.45,81.45,35478.0,80.5042,80.524,80.4944,80.4944,35478.0
2025-03-24 12:40:00,81.45,81.46,81.44,81.45,23025.0,80.4944,80.5042,80.4845,80.4944,23025.0
2025-03-24 12:50:00,81.45,81.46,81.44,81.45,45684.0,80.4944,80.5042,80.4845,80.4944,45684.0
2025-03-24 13:00:00,81.45,81.46,81.43,81.45,31524.0,80.4944,80.5042,80.4746,80.4944,31524.0
2025-03-24 13:10:00,81.44,81.45,81.42,81.45,22498.0,80.4845,80.4944,80.4647,80.4944,22498.0
2025-03-24 13:20:00,81.45,81.45,81.42,81.44,54412.0,80.4944,80.4944,80.4647,80.4845,54412.0
2025-03-24 13:30:00,81.44,81.44,81.4,81.41,56090.0,80.4845,80.4845,80.4449,80.4548,56090.0
2025-03-24 13:40:00,81.41,81.41,81.39,81.39,36252.0,80.4548,80.4548,80.4351,80.4351,36252.0
2025-03-24 13:50:00,81.39,81.39,81.37,81.38,29984.0,80.4351,80.4351,80.4153,80.4252,29984.0
2025-03-24 14:00:00,81.38,81.39,81.35,81.36,30404.0,80.4252,80.4351,80.3955,80.4054,30404.0
2025-03-24 14:10:00,81.36,81.36,81.32,81.33,340781.0,80.4054,80.4054,80.3659,80.3758,340781.0
2025-03-24 14:20:00,81.33,81.35,81.33,81.34,53536.0,80.3758,80.3955,80.3758,80.3856,53536.0
2025-03-24 14:30:00,81.34,81.35,81.33,81.35,164653.0,80.3856,80.3955,80.3758,80.3955,164653.0
2025-03-24 14:40:00,81.35,81.36,81.32,81.35,34317.0,80.3955,80.4054,80.3659,80.3955,34317.0
2025-03-24 14:50:00,81.34,81.36,81.34,81.36,859175.0,80.3856,80.4054,80.3856,80.4054,859175.0
2025-03-24 15:00:00,81.35,81.36,81.34,81.34,85256.0,80.3955,80.4054,80.3856,80.3856,85256.0
2025-03-24 15:10:00,81.34,81.37,81.34,81.37,91276.0,80.3856,80.4153,80.3856,80.4153,91276.0
2025-03-24 15:20:00,81.37,81.37,81.35,81.37,118553.0,80.4153,80.4153,80.3955,80.4153,118553.0
2025-03-24 15:30:00,81.36,81.36,81.34,81.34,73890.0,80.4054,80.4054,80.3856,80.3856,73890.0
2025-03-24 15:40:00,81.34,81.35,81.33,81.34,58658.0,80.3856,80.3955,80.3758,80.3856,58658.0
2025-03-24 15:50:00,81.34,81.37,81.33,81.34,400750.0,80.3856,80.4153,80.3758,80.3856,400750.0
2025-03-25 09:30:00,81.39,81.44,81.34,81.37,231089.0,80.4351,80.4845,80.3856,80.4153,231089.0
2025-03-25 09:40:00,81.37,81.42,81.36,81.42,64623.0,80.4153,80.4647,80.4054,80.4647,64623.0
2025-03-25 09:50:00,81.42,81.43,81.39,81.43,49747.0,80.4647,80.4746,80.4351,80.4746,49747.0
2025-03-25 10:00:00,81.43,81.49,81.42,81.46,145138.0,80.4746,80.5339,80.4647,80.5042,145138.0
2025-03-25 10:10:00,81.45,81.47,81.43,81.45,76988.0,80.4944,80.5141,80.4746,80.4944,76988.0
2025-03-25 10:20:00,81.45,81.49,81.45,81.47,72007.0,80.4944,80.5339,80.4944,80.5141,72007.0
2025-03-25 10:30:00,81.47,81.48,81.45,81.45,423399.0,80.5141,80.524,80.4944,80.4944,423399.0
2025-03-25 10:40:00,81.45,81.48,81.45,81.48,72704.0,80.4944,80.524,80.4944,80.524,72704.0
2025-03-25 10:50:00,81.47,81.52,81.47,81.51,68563.0,80.5141,80.5635,80.5141,80.5536,68563.0
2025-03-25 11:00:00,81.51,81.52,81.5,81.51,63499.0,80.5536,80.5635,80.5438,80.5536,63499.0
2025-03-25 11:10:00,81.5,81.52,81.5,81.51,94245.0,80.5438,80.5635,80.5438,80.5536,94245.0
2025-03-25 11:20:00,81.51,81.51,81.49,81.5,64737.0,80.5536,80.5536,80.5339,80.5438,64737.0
2025-03-25 11:30:00,81.5,81.55,81.5,81.55,59143.0,80.5438,80.5932,80.5438,80.5932,59143.0
2025-03-25 11:40:00,81.55,81.55,81.53,81.54,112663.0,80.5932,80.5932,80.5734,80.5833,112663.0
2025-03-25 11:50:00,81.54,81.56,81.53,81.55,79748.0,80.5833,80.6031,80.5734,80.5932,79748.0
2025-03-25 12:00:00,81.55,81.55,81.51,81.53,54894.0,80.5932,80.5932,80.5536,80.5734,54894.0
2025-03-25 12:10:00,81.52,81.56,81.51,81.55,65345.0,80.5635,80.6031,80.5536,80.5932,65345.0
2025-03-25 12:20:00,81.55,81.58,81.55,81.56,57713.0,80.5932,80.6228,80.5932,80.6031,57713.0
2025-03-25 12:30:00,81.56,81.58,81.56,81.57,30402.0,80.6031,80.6228,80.6031,80.6129,30402.0
2025-03-25 12:40:00,81.58,81.58,81.56,81.56,41483.0,80.6228,80.6228,80.6031,80.6031,41483.0
2025-03-25 12:50:00,81.56,81.58,81.55,81.55,198649.0,80.6031,80.6228,80.5932,80.5932,198649.0
2025-03-25 13:00:00,81.56,81.57,81.54,81.55,446651.0,80.6031,80.6129,80.5833,80.5932,446651.0
2025-03-25 13:10:00,81.55,81.55,81.52,81.54,114466.0,80.5932,80.5932,80.5635,80.5833,114466.0
2025-03-25 13:20:00,81.54,81.55,81.52,81.55,33572.0,80.5833,80.5932,80.5635,80.5932,33572.0
2025-03-25 13:30:00,81.55,81.56,81.53,81.54,22618.0,80.5932,80.6031,80.5734,80.5833,22618.0
2025-03-25 13:40:00,81.54,81.54,81.53,81.54,34940.0,80.5833,80.5833,80.5734,80.5833,34940.0
2025-03-25 13:50:00,81.54,81.55,81.53,81.53,56294.0,80.5833,80.5932,80.5734,80.5734,56294.0
2025-03-25 14:00:00,81.54,81.54,81.51,81.53,91680.0,80.5833,80.5833,80.5536,80.5734,91680.0
2025-03-25 14:10:00,81.53,81.56,81.52,81.55,116979.0,80.5734,80.6031,80.5635,80.5932,116979.0
2025-03-25 14:20:00,81.55,81.55,81.52,81.53,66349.0,80.5932,80.5932,80.5635,80.5734,66349.0
2025-03-25 14:30:00,81.53,81.53,81.52,81.53,44794.0,80.5734,80.5734,80.5635,80.5734,44794.0
2025-03-25 14:40:00,81.53,81.54,81.52,81.54,215732.0,80.5734,80.5833,80.5635,80.5833,215732.0
2025-03-25 14:50:00,81.54,81.54,81.52,81.53,155502.0,80.5833,80.5833,80.5635,80.5734,155502.0
2025-03-25 15:00:00,81.53,81.53,81.51,81.53,123964.0,80.5734,80.5734,80.5536,80.5734,123964.0
2025-03-25 15:10:00,81.53,81.53,81.51,81.52,79454.0,80.5734,80.5734,80.5536,80.5635,79454.0
2025-03-25 15:20:00,81.51,81.54,81.51,81.53,394418.0,80.5536,80.5833,80.5536,80.5734,394418.0
2025-03-25 15:30:00,81.53,81.54,81.5,81.5,84003.0,80.5734,80.5833,80.5438,80.5438,84003.0
2025-03-25 15:40:00,81.51,81.51,81.48,81.48,52078.0,80.5536,80.5536,80.524,80.524,52078.0
2025-03-25 15:50:00,81.48,81.49,81.46,81.47,161158.0,80.524,80.5339,80.5042,80.5141,161158.0
2025-03-26 09:30:00,81.43,81.43,81.32,81.33,173969.0,80.4746,80.4746,80.3659,80.3758,173969.0
2025-03-26 09:40:00,81.33,81.33,81.29,81.3,27969.0,80.3758,80.3758,80.3362,80.3461,27969.0
2025-03-26 09:50:00,81.3,81.34,81.28,81.33,32297.0,80.3461,80.3856,80.3263,80.3758,32297.0
2025-03-26 10:00:00,81.34,81.34,81.29,81.31,52722.0,80.3856,80.3856,80.3362,80.356,52722.0
2025-03-26 10:10:00,81.31,81.32,81.25,81.26,59571.0,80.356,80.3659,80.2967,80.3066,59571.0
2025-03-26 10:20:00,81.26,81.3,81.24,81.3,26031.0,80.3066,80.3461,80.2868,80.3461,26031.0
2025-03-26 10:30:00,81.29,81.31,81.28,81.3,28888.0,80.3362,80.356,80.3263,80.3461,28888.0
2025-03-26 10:40:00,81.29,81.32,81.28,81.32,33277.0,80.3362,80.3659,80.3263,80.3659,33277.0
2025-03-26 10:50:00,81.31,81.33,81.3,81.31,59985.0,80.356,80.3758,80.3461,80.356,59985.0
2025-03-26 11:00:00,81.31,81.31,81.27,81.28,46263.0,80.356,80.356,80.3165,80.3263,46263.0
2025-03-26 11:10:00,81.28,81.29,81.25,81.26,44531.0,80.3263,80.3362,80.2967,80.3066,44531.0
2025-03-26 11:20:00,81.26,81.27,81.24,81.27,86785.0,80.3066,80.3165,80.2868,80.3165,86785.0
2025-03-26 11:30:00,81.27,81.28,81.24,81.28,44024.0,80.3165,80.3263,80.2868,80.3263,44024.0
2025-03-26 11:40:00,81.28,81.28,81.24,81.25,41996.0,80.3263,80.3263,80.2868,80.2967,41996.0
2025-03-26 11:50:00,81.25,81.32,81.24,81.31,106216.0,80.2967,80.3659,80.2868,80.356,106216.0
2025-03-26 12:00:00,81.31,81.35,81.31,81.33,196580.0,80.356,80.3955,80.356,80.3758,196580.0
2025-03-26 12:10:00,81.32,81.35,81.32,81.35,103310.0,80.3659,80.3955,80.3659,80.3955,103310.0
2025-03-26 12:20:00,81.34,81.38,81.34,81.36,53078.0,80.3856,80.4252,80.3856,80.4054,53078.0
2025-03-26 12:30:00,81.35,81.36,81.33,81.34,38425.0,80.3955,80.4054,80.3758,80.3856,38425.0
2025-03-26 12:40:00,81.34,81.35,81.32,81.33,83826.0,80.3856,80.3955,80.3659,80.3758,83826.0
2025-03-26 12:50:00,81.32,81.33,81.31,81.31,67589.0,80.3659,80.3758,80.356,80.356,67589.0
2025-03-26 13:00:00,81.31,81.32,81.28,81.29,891179.0,80.356,80.3659,80.3263,80.3362,891179.0
2025-03-26 13:10:00,81.29,81.32,81.28,81.31,341479.0,80.3362,80.3659,80.3263,80.356,341479.0
2025-03-26 13:20:00,81.31,81.31,81.27,81.29,42424.0,80.356,80.356,80.3165,80.3362,42424.0
2025-03-26 13:30:00,81.3,81.35,81.29,81.35,31607.0,80.3461,80.3955,80.3362,80.3955,31607.0
2025-03-26 13:40:00,81.36,81.36,81.28,81.31,53206.0,80.4054,80.4054,80.3263,80.356,53206.0
2025-03-26 13:50:00,81.3,81.33,81.29,81.32,43447.0,80.3461,80.3758,80.3362,80.3659,43447.0
2025-03-26 14:00:00,81.33,81.35,81.32,81.34,77039.0,80.3758,80.3955,80.3659,80.3856,77039.0
2025-03-26 14:10:00,81.34,81.36,81.31,81.36,42505.0,80.3856,80.4054,80.356,80.4054,42505.0
2025-03-26 14:20:00,81.36,81.37,81.34,81.36,49543.0,80.4054,80.4153,80.3856,80.4054,49543.0
2025-03-26 14:30:00,81.36,81.36,81.31,81.31,87112.0,80.4054,80.4054,80.356,80.356,87112.0
2025-03-26 14:40:00,81.31,81.34,81.31,81.31,163229.0,80.356,80.3856,80.356,80.356,163229.0
2025-03-26 14:50:00,81.31,81.32,81.29,81.32,167238.0,80.356,80.3659,80.3362,80.3659,167238.0
2025-03-26 15:00:00,81.31,81.34,81.29,81.34,1142518.0,80.356,80.3856,80.3362,80.3856,1142518.0
2025-03-26 15:10:00,81.34,81.34,81.32,81.33,272935.0,80.3856,80.3856,80.3659,80.3758,272935.0
2025-03-26 15:20:00,81.34,81.35,81.31,81.31,555856.0,80.3856,80.3955,80.356,80.356,555856.0
2025-03-26 15:30:00,81.31,81.32,81.29,81.3,153315.0,80.356,80.3659,80.3362,80.3461,153315.0
2025-03-26 15:40:00,81.3,81.32,81.29,81.31,395965.0,80.3461,80.3659,80.3362,80.356,395965.0
2025-03-26 15:50:00,81.32,81.32,81.27,81.29,209900.0,80.3659,80.3659,80.3165,80.3362,209900.0
2025-03-27 09:30:00,81.25,81.25,81.17,81.24,93569.0,80.2967,80.2967,80.2176,80.2868,93569.0
2025-03-27 09:40:00,81.25,81.25,81.21,81.23,337115.0,80.2967,80.2967,80.2572,80.2769,337115.0
2025-03-27 09:50:00,81.23,81.23,81.19,81.19,26317.0,80.2769,80.2769,80.2374,80.2374,26317.0
2025-03-27 10:00:00,81.2,81.23,81.19,81.21,156345.0,80.2473,80.2769,80.2374,80.2572,156345.0
2025-03-27 10:10:00,81.22,81.23,81.2,81.22,102432.0,80.2671,80.2769,80.2473,80.2671,102432.0
2025-03-27 10:20:00,81.22,81.25,81.21,81.23,150201.0,80.2671,80.2967,80.2572,80.2769,150201.0
2025-03-27 10:30:00,81.22,81.23,81.16,81.17,192395.0,80.2671,80.2769,80.2078,80.2176,192395.0
2025-03-27 10:40:00,81.18,81.19,81.17,81.18,37598.0,80.2275,80.2374,80.2176,80.2275,37598.0
2025-03-27 10:50:00,81.18,81.2,81.15,81.17,38088.0,80.2275,80.2473,80.1979,80.2176,38088.0
2025-03-27 11:00:00,81.17,81.18,81.14,81.17,55969.0,80.2176,80.2275,80.188,80.2176,55969.0
2025-03-27 11:10:00,81.17,81.19,81.15,81.16,163314.0,80.2176,80.2374,80.1979,80.2078,163314.0
2025-03-27 11:20:00,81.15,81.17,81.15,81.16,24780.0,80.1979,80.2176,80.1979,80.2078,24780.0
2025-03-27 11:30:00,81.17,81.2,81.16,81.2,59908.0,80.2176,80.2473,80.2078,80.2473,59908.0
2025-03-27 11:40:00,81.2,81.21,81.18,81.19,207938.0,80.2473,80.2572,80.2275,80.2374,207938.0
2025-03-27 11:50:00,81.19,81.19,81.16,81.19,136989.0,80.2374,80.2374,80.2078,80.2374,136989.0
2025-03-27 12:00:00,81.19,81.2,81.16,81.17,125491.0,80.2374,80.2473,80.2078,80.2176,125491.0
2025-03-27 12:10:00,81.17,81.18,81.16,81.17,71631.0,80.2176,80.2275,80.2078,80.2176,71631.0
2025-03-27 12:20:00,81.17,81.2,81.16,81.2,50764.0,80.2176,80.2473,80.2078,80.2473,50764.0
2025-03-27 12:30:00,81.2,81.2,81.16,81.17,34963.0,80.2473,80.2473,80.2078,80.2176,34963.0
2025-03-27 12:40:00,81.17,81.17,81.15,81.17,22264.0,80.2176,80.2176,80.1979,80.2176,22264.0
2025-03-27 12:50:00,81.17,81.19,81.16,81.19,497694.0,80.2176,80.2374,80.2078,80.2374,497694.0
2025-03-27 13:00:00,81.18,81.18,81.15,81.16,31272.0,80.2275,80.2275,80.1979,80.2078,31272.0
2025-03-27 13:10:00,81.17,81.18,81.15,81.16,28012.0,80.2176,80.2275,80.1979,80.2078,28012.0
2025-03-27 13:20:00,81.16,81.18,81.15,81.18,17414.0,80.2078,80.2275,80.1979,80.2275,17414.0
2025-03-27 13:30:00,81.19,81.2,81.17,81.2,21819.0,80.2374,80.2473,80.2176,80.2473,21819.0
2025-03-27 13:40:00,81.2,81.22,81.19,81.22,40496.0,80.2473,80.2671,80.2374,80.2671,40496.0
2025-03-27 13:50:00,81.22,81.23,81.21,81.23,32953.0,80.2671,80.2769,80.2572,80.2769,32953.0
2025-03-27 14:00:00,81.23,81.24,81.22,81.23,56357.0,80.2769,80.2868,80.2671,80.2769,56357.0
2025-03-27 14:10:00,81.23,81.24,81.22,81.23,29773.0,80.2769,80.2868,80.2671,80.2769,29773.0
2025-03-27 14:20:00,81.23,81.24,81.21,81.23,43412.0,80.2769,80.2868,80.2572,80.2769,43412.0
2025-03-27 14:30:00,81.23,81.25,81.21,81.23,43044.0,80.2769,80.2967,80.2572,80.2769,43044.0
2025-03-27 14:40:00,81.22,81.23,81.2,81.2,25235.0,80.2671,80.2769,80.2473,80.2473,25235.0
2025-03-27 14:50:00,81.21,81.22,81.19,81.2,348467.0,80.2572,80.2671,80.2374,80.2473,348467.0
2025-03-27 15:00:00,81.2,81.21,81.18,81.19,40611.0,80.2473,80.2572,80.2275,80.2374,40611.0
2025-03-27 15:10:00,81.18,81.2,81.18,81.2,88414.0,80.2275,80.2473,80.2275,80.2473,88414.0
2025-03-27 15:20:00,81.2,81.21,81.19,81.21,88446.0,80.2473,80.2572,80.2374,80.2572,88446.0
2025-03-27 15:30:00,81.22,81.23,81.21,81.23,42392.0,80.2671,80.2769,80.2572,80.2769,42392.0
2025-03-27 15:40:00,81.23,81.24,81.21,81.22,126909.0,80.2769,80.2868,80.2572,80.2671,126909.0
2025-03-27 15:50:00,81.22,81.24,81.21,81.23,127391.0,80.2671,80.2868,80.2572,80.2769,127391.0
2025-03-28 09:30:00,81.53,81.54,81.37,81.5,56087.0,80.5734,80.5833,80.4153,80.5438,56087.0
2025-03-28 09:40:00,81.5,81.52,81.48,81.51,325010.0,80.5438,80.5635,80.524,80.5536,325010.0
2025-03-28 09:50:00,81.51,81.54,81.5,81.53,70259.0,80.5536,80.5833,80.5438,80.5734,70259.0
2025-03-28 10:00:00,81.52,81.53,81.5,81.52,45176.0,80.5635,80.5734,80.5438,80.5635,45176.0
2025-03-28 10:10:00,81.53,81.55,81.52,81.55,70097.0,80.5734,80.5932,80.5635,80.5932,70097.0
2025-03-28 10:20:00,81.54,81.55,81.51,81.54,266962.0,80.5833,80.5932,80.5536,80.5833,266962.0
2025-03-28 10:30:00,81.54,81.54,81.5,81.51,46847.0,80.5833,80.5833,80.5438,80.5536,46847.0
2025-03-28 10:40:00,81.51,81.53,81.49,81.52,314268.0,80.5536,80.5734,80.5339,80.5635,314268.0
2025-03-28 10:50:00,81.52,81.52,81.5,81.51,156748.0,80.5635,80.5635,80.5438,80.5536,156748.0
2025-03-28 11:00:00,81.51,81.53,81.48,81.49,29390.0,80.5536,80.5734,80.524,80.5339,29390.0
2025-03-28 11:10:00,81.48,81.5,81.45,81.49,14609.0,80.524,80.5438,80.4944,80.5339,14609.0
2025-03-28 11:20:00,81.49,81.52,81.48,81.48,141465.0,80.5339,80.5635,80.524,80.524,141465.0
2025-03-28 11:30:00,81.49,81.5,81.45,81.45,214989.0,80.5339,80.5438,80.4944,80.4944,214989.0
2025-03-28 11:40:00,81.46,81.5,81.44,81.5,256856.0,80.5042,80.5438,80.4845,80.5438,256856.0
2025-03-28 11:50:00,81.5,81.54,81.49,81.53,67706.0,80.5438,80.5833,80.5339,80.5734,67706.0
2025-03-28 12:00:00,81.52,81.53,81.5,81.53,82745.0,80.5635,80.5734,80.5438,80.5734,82745.0
2025-03-28 12:10:00,81.53,81.54,81.52,81.54,47406.0,80.5734,80.5833,80.5635,80.5833,47406.0
2025-03-28 12:20:00,81.55,81.56,81.53,81.54,28424.0,80.5932,80.6031,80.5734,80.5833,28424.0
2025-03-28 12:30:00,81.54,81.56,81.52,81.56,37784.0,80.5833,80.6031,80.5635,80.6031,37784.0
2025-03-28 12:40:00,81.56,81.59,81.55,81.58,131627.0,80.6031,80.6327,80.5932,80.6228,131627.0
2025-03-28 12:50:00,81.58,81.6,81.57,81.59,383564.0,80.6228,80.6426,80.6129,80.6327,383564.0
2025-03-28 13:00:00,81.59,81.62,81.58,81.62,49729.0,80.6327,80.6624,80.6228,80.6624,49729.0
2025-03-28 13:10:00,81.62,81.63,81.61,81.62,36797.0,80.6624,80.6722,80.6525,80.6624,36797.0
2025-03-28 13:20:00,81.61,81.65,81.6,81.64,58547.0,80.6525,80.692,80.6426,80.6821,58547.0
2025-03-28 13:30:00,81.64,81.65,81.62,81.63,33969.0,80.6821,80.692,80.6624,80.6722,33969.0
2025-03-28 13:40:00,81.63,81.65,81.61,81.62,38162.0,80.6722,80.692,80.6525,80.6624,38162.0
2025-03-28 13:50:00,81.63,81.64,81.61,81.61,37096.0,80.6722,80.6821,80.6525,80.6525,37096.0
2025-03-28 14:00:00,81.62,81.63,81.6,81.61,32176.0,80.6624,80.6722,80.6426,80.6525,32176.0
2025-03-28 14:10:00,81.61,81.63,81.59,81.61,191783.0,80.6525,80.6722,80.6327,80.6525,191783.0
2025-03-28 14:20:00,81.61,81.63,81.6,81.63,37916.0,80.6525,80.6722,80.6426,80.6722,37916.0
2025-03-28 14:30:00,81.63,81.64,81.62,81.64,61127.0,80.6722,80.6821,80.6624,80.6821,61127.0
2025-03-28 14:40:00,81.64,81.68,81.63,81.67,1001299.0,80.6821,80.7217,80.6722,80.7118,1001299.0
2025-03-28 14:50:00,81.68,81.7,81.67,81.69,131431.0,80.7217,80.7414,80.7118,80.7315,131431.0
2025-03-28 15:00:00,81.69,81.7,81.68,81.69,168114.0,80.7315,80.7414,80.7217,80.7315,168114.0
2025-03-28 15:10:00,81.69,81.7,81.68,81.69,753200.0,80.7315,80.7414,80.7217,80.7315,753200.0
2025-03-28 15:20:00,81.7,81.7,81.68,81.69,112433.0,80.7414,80.7414,80.7217,80.7315,112433.0
2025-03-28 15:30:00,81.69,81.69,81.67,81.68,203292.0,80.7315,80.7315,80.7118,80.7217,203292.0
2025-03-28 15:40:00,81.67,81.68,81.67,81.67,193790.0,80.7118,80.7217,80.7118,80.7118,193790.0
2025-03-28 15:50:00,81.67,81.69,81.66,81.66,321860.0,80.7118,80.7315,80.7019,80.7019,321860.0
2025-03-31 09:30:00,81.87,81.87,81.7,81.8,134077.0,80.9094,80.9094,80.7414,80.8402,134077.0
2025-03-31 09:40:00,81.8,81.83,81.78,81.79,216659.0,80.8402,80.8699,80.8205,80.8304,216659.0
2025-03-31 09:50:00,81.79,81.8,81.74,81.76,132308.0,80.8304,80.8402,80.781,80.8007,132308.0
2025-03-31 10:00:00,81.76,81.76,81.72,81.73,90285.0,80.8007,80.8007,80.7612,80.7711,90285.0
2025-03-31 10:10:00,81.73,81.76,81.72,81.76,71833.0,80.7711,80.8007,80.7612,80.8007,71833.0
2025-03-31 10:20:00,81.75,81.79,81.74,81.79,111462.0,80.7908,80.8304,80.781,80.8304,111462.0
2025-03-31 10:30:00,81.79,81.81,81.76,81.78,145176.0,80.8304,80.8501,80.8007,80.8205,145176.0
2025-03-31 10:40:00,81.79,81.79,81.75,81.76,28319.0,80.8304,80.8304,80.7908,80.8007,28319.0
2025-03-31 10:50:00,81.76,81.79,81.74,81.78,118492.0,80.8007,80.8304,80.781,80.8205,118492.0
2025-03-31 11:00:00,81.77,81.78,81.74,81.75,132974.0,80.8106,80.8205,80.781,80.7908,132974.0
2025-03-31 11:10:00,81.75,81.76,81.72,81.74,109104.0,80.7908,80.8007,80.7612,80.781,109104.0
2025-03-31 11:20:00,81.75,81.76,81.72,81.73,57876.0,80.7908,80.8007,80.7612,80.7711,57876.0
2025-03-31 11:30:00,81.73,81.74,81.7,81.71,82757.0,80.7711,80.781,80.7414,80.7513,82757.0
2025-03-31 11:40:00,81.7,81.73,81.69,81.7,65580.0,80.7414,80.7711,80.7315,80.7414,65580.0
2025-03-31 11:50:00,81.7,81.72,81.69,81.71,34203.0,80.7414,80.7612,80.7315,80.7513,34203.0
2025-03-31 12:00:00,81.7,81.71,81.69,81.7,67993.0,80.7414,80.7513,80.7315,80.7414,67993.0
2025-03-31 12:10:00,81.7,81.73,81.69,81.7,31301.0,80.7414,80.7711,80.7315,80.7414,31301.0
2025-03-31 12:20:00,81.7,81.7,81.68,81.68,57102.0,80.7414,80.7414,80.7217,80.7217,57102.0
2025-03-31 12:30:00,81.68,81.69,81.64,81.64,56842.0,80.7217,80.7315,80.6821,80.6821,56842.0
2025-03-31 12:40:00,81.65,81.66,81.64,81.64,55942.0,80.692,80.7019,80.6821,80.6821,55942.0
2025-03-31 12:50:00,81.65,81.67,81.64,81.67,69809.0,80.692,80.7118,80.6821,80.7118,69809.0
2025-03-31 13:00:00,81.67,81.68,81.63,81.64,45516.0,80.7118,80.7217,80.6722,80.6821,45516.0
2025-03-31 13:10:00,81.64,81.65,81.62,81.63,44469.0,80.6821,80.692,80.6624,80.6722,44469.0
2025-03-31 13:20:00,81.63,81.64,81.61,81.62,30766.0,80.6722,80.6821,80.6525,80.6624,30766.0
2025-03-31 13:30:00,81.61,81.62,81.6,81.6,104742.0,80.6525,80.6624,80.6426,80.6426,104742.0
2025-03-31 13:40:00,81.61,81.61,81.59,81.59,114763.0,80.6525,80.6525,80.6327,80.6327,114763.0
2025-03-31 13:50:00,81.59,81.61,81.58,81.61,62617.0,80.6327,80.6525,80.6228,80.6525,62617.0
2025-03-31 14:00:00,81.61,81.61,81.58,81.59,51939.0,80.6525,80.6525,80.6228,80.6327,51939.0
2025-03-31 14:10:00,81.58,81.6,81.57,81.58,67858.0,80.6228,80.6426,80.6129,80.6228,67858.0
2025-03-31 14:20:00,81.57,81.58,81.55,81.56,60953.0,80.6129,80.6228,80.5932,80.6031,60953.0
2025-03-31 14:30:00,81.57,81.59,81.55,81.59,67575.0,80.6129,80.6327,80.5932,80.6327,67575.0
2025-03-31 14:40:00,81.59,81.61,81.57,81.59,62876.0,80.6327,80.6525,80.6129,80.6327,62876.0
2025-03-31 14:50:00,81.59,81.63,81.59,81.63,115412.0,80.6327,80.6722,80.6327,80.6722,115412.0
2025-03-31 15:00:00,81.62,81.68,81.62,81.68,103341.0,80.6624,80.7217,80.6624,80.7217,103341.0
2025-03-31 15:10:00,81.67,81.72,81.67,81.72,112018.0,80.7118,80.7612,80.7118,80.7612,112018.0
2025-03-31 15:20:00,81.72,81.75,81.71,81.75,233324.0,80.7612,80.7908,80.7513,80.7908,233324.0
2025-03-31 15:30:00,81.75,81.75,81.72,81.73,286406.0,80.7908,80.7908,80.7612,80.7711,286406.0
2025-03-31 15:40:00,81.72,81.76,81.71,81.75,119239.0,80.7612,80.8007,80.7513,80.7908,119239.0
2025-03-31 15:50:00,81.75,81.78,81.72,81.76,295000.0,80.7908,80.8205,80.7612,80.8007,295000.0
2025-04-01 09:30:00,81.5,81.66,81.5,81.57,153849.0,80.8584,81.0172,80.8584,80.9279,153849.0
2025-04-01 09:40:00,81.57,81.6,81.56,81.58,63679.0,80.9279,80.9576,80.918,80.9378,63679.0
2025-04-01 09:50:00,81.58,81.61,81.56,81.6,55105.0,80.9378,80.9676,80.918,80.9576,55105.0
2025-04-01 10:00:00,81.62,81.73,81.62,81.73,129671.0,80.9775,81.0866,80.9775,81.0866,129671.0
2025-04-01 10:10:00,81.73,81.78,81.72,81.76,228032.0,81.0866,81.1362,81.0767,81.1164,228032.0
2025-04-01 10:20:00,81.76,81.78,81.73,81.75,55287.0,81.1164,81.1362,81.0866,81.1065,55287.0
2025-04-01 10:30:00,81.76,81.76,81.7,81.73,42224.0,81.1164,81.1164,81.0568,81.0866,42224.0
2025-04-01 10:40:00,81.73,81.74,81.68,81.71,130452.0,81.0866,81.0965,81.037,81.0668,130452.0
2025-04-01 10:50:00,81.72,81.72,81.64,81.66,127881.0,81.0767,81.0767,80.9973,81.0172,127881.0
2025-04-01 11:00:00,81.66,81.67,81.63,81.66,91332.0,81.0172,81.0271,80.9874,81.0172,91332.0
2025-04-01 11:10:00,81.66,81.7,81.65,81.67,62368.0,81.0172,81.0568,81.0072,81.0271,62368.0
2025-04-01 11:20:00,81.68,81.71,81.66,81.7,59272.0,81.037,81.0668,81.0172,81.0568,59272.0
2025-04-01 11:30:00,81.7,81.73,81.68,81.73,75133.0,81.0568,81.0866,81.037,81.0866,75133.0
2025-04-01 11:40:00,81.73,81.77,81.71,81.73,63031.0,81.0866,81.1263,81.0668,81.0866,63031.0
2025-04-01 11:50:00,81.73,81.75,81.7,81.7,371685.0,81.0866,81.1065,81.0568,81.0568,371685.0
2025-04-01 12:00:00,81.71,81.72,81.68,81.7,170703.0,81.0668,81.0767,81.037,81.0568,170703.0
2025-04-01 12:10:00,81.7,81.7,81.65,81.67,138303.0,81.0568,81.0568,81.0072,81.0271,138303.0
2025-04-01 12:20:00,81.66,81.67,81.64,81.65,129787.0,81.0172,81.0271,80.9973,81.0072,129787.0
2025-04-01 12:30:00,81.65,81.7,81.64,81.7,96607.0,81.0072,81.0568,80.9973,81.0568,96607.0
2025-04-01 12:40:00,81.7,81.72,81.69,81.7,47369.0,81.0568,81.0767,81.0469,81.0568,47369.0
2025-04-01 12:50:00,81.7,81.7,81.66,81.67,43171.0,81.0568,81.0568,81.0172,81.0271,43171.0
2025-04-01 13:00:00,81.67,81.68,81.65,81.68,169442.0,81.0271,81.037,81.0072,81.037,169442.0
2025-04-01 13:10:00,81.68,81.69,81.65,81.69,37482.0,81.037,81.0469,81.0072,81.0469,37482.0
2025-04-01 13:20:00,81.69,81.71,81.68,81.7,52508.0,81.0469,81.0668,81.037,81.0568,52508.0
2025-04-01 13:30:00,81.7,81.72,81.69,81.72,109606.0,81.0568,81.0767,81.0469,81.0767,109606.0
2025-04-01 13:40:00,81.72,81.74,81.7,81.7,296197.0,81.0767,81.0965,81.0568,81.0568,296197.0
2025-04-01 13:50:00,81.7,81.72,81.7,81.72,151070.0,81.0568,81.0767,81.0568,81.0767,151070.0
2025-04-01 14:00:00,81.72,81.72,81.7,81.72,205622.0,81.0767,81.0767,81.0568,81.0767,205622.0
2025-04-01 14:10:00,81.71,81.72,81.68,81.7,373688.0,81.0668,81.0767,81.037,81.0568,373688.0
2025-04-01 14:20:00,81.7,81.71,81.69,81.7,117832.0,81.0568,81.0668,81.0469,81.0568,117832.0
2025-04-01 14:30:00,81.7,81.71,81.68,81.7,65472.0,81.0568,81.0668,81.037,81.0568,65472.0
2025-04-01 14:40:00,81.7,81.7,81.68,81.7,95975.0,81.0568,81.0568,81.037,81.0568,95975.0
2025-04-01 14:50:00,81.69,81.7,81.67,81.67,131418.0,81.0469,81.0568,81.0271,81.0271,131418.0
2025-04-01 15:00:00,81.67,81.67,81.64,81.65,85283.0,81.0271,81.0271,80.9973,81.0072,85283.0
2025-04-01 15:10:00,81.65,81.65,81.63,81.64,144481.0,81.0072,81.0072,80.9874,80.9973,144481.0
2025-04-01 15:20:00,81.64,81.64,81.61,81.62,114721.0,80.9973,80.9973,80.9676,80.9775,114721.0
2025-04-01 15:30:00,81.62,81.64,81.6,81.62,492965.0,80.9775,80.9973,80.9576,80.9775,492965.0
2025-04-01 15:40:00,81.62,81.64,81.61,81.63,79357.0,80.9775,80.9973,80.9676,80.9874,79357.0
2025-04-01 15:50:00,81.62,81.64,81.61,81.63,497178.0,80.9775,80.9973,80.9676,80.9874,497178.0
2025-04-02 09:30:00,81.84,81.87,81.72,81.77,93247.0,81.1957,81.2255,81.0767,81.1263,93247.0
2025-04-02 09:40:00,81.77,81.78,81.73,81.73,105745.0,81.1263,81.1362,81.0866,81.0866,105745.0
2025-04-02 09:50:00,81.74,81.75,81.72,81.74,33749.0,81.0965,81.1065,81.0767,81.0965,33749.0
2025-04-02 10:00:00,81.74,81.75,81.7,81.73,38872.0,81.0965,81.1065,81.0568,81.0866,38872.0
2025-04-02 10:10:00,81.73,81.76,81.71,81.72,121347.0,81.0866,81.1164,81.0668,81.0767,121347.0
2025-04-02 10:20:00,81.72,81.74,81.7,81.72,48551.0,81.0767,81.0965,81.0568,81.0767,48551.0
2025-04-02 10:30:00,81.72,81.76,81.72,81.72,60975.0,81.0767,81.1164,81.0767,81.0767,60975.0
2025-04-02 10:40:00,81.73,81.73,81.69,81.69,58806.0,81.0866,81.0866,81.0469,81.0469,58806.0
2025-04-02 10:50:00,81.69,81.7,81.66,81.67,297122.0,81.0469,81.0568,81.0172,81.0271,297122.0
2025-04-02 11:00:00,81.67,81.69,81.66,81.67,40631.0,81.0271,81.0469,81.0172,81.0271,40631.0
2025-04-02 11:10:00,81.67,81.71,81.67,81.7,35806.0,81.0271,81.0668,81.0271,81.0568,35806.0
2025-04-02 11:20:00,81.7,81.7,81.6,81.62,129818.0,81.0568,81.0568,80.9576,80.9775,129818.0
2025-04-02 11:30:00,81.61,81.63,81.6,81.62,159429.0,80.9676,80.9874,80.9576,80.9775,159429.0
2025-04-02 11:40:00,81.62,81.63,81.6,81.63,135094.0,80.9775,80.9874,80.9576,80.9874,135094.0
2025-04-02 11:50:00,81.63,81.65,81.59,81.59,92033.0,80.9874,81.0072,80.9477,80.9477,92033.0
2025-04-02 12:00:00,81.59,81.62,81.59,81.61,25986.0,80.9477,80.9775,80.9477,80.9676,25986.0
2025-04-02 12:10:00,81.62,81.62,81.57,81.57,35412.0,80.9775,80.9775,80.9279,80.9279,35412.0
2025-04-02 12:20:00,81.57,81.57,81.52,81.53,47158.0,80.9279,80.9279,80.8783,80.8882,47158.0
2025-04-02 12:30:00,81.53,81.57,81.52,81.55,65526.0,80.8882,80.9279,80.8783,80.908,65526.0
2025-04-02 12:40:00,81.55,81.57,81.5,81.51,156280.0,80.908,80.9279,80.8584,80.8683,156280.0
2025-04-02 12:50:00,81.51,81.55,81.49,81.55,42242.0,80.8683,80.908,80.8485,80.908,42242.0
2025-04-02 13:00:00,81.55,81.56,81.54,81.56,47210.0,80.908,80.918,80.8981,80.918,47210.0
2025-04-02 13:10:00,81.56,81.57,81.54,81.54,55900.0,80.918,80.9279,80.8981,80.8981,55900.0
2025-04-02 13:20:00,81.55,81.56,81.52,81.53,106239.0,80.908,80.918,80.8783,80.8882,106239.0
2025-04-02 13:30:00,81.53,81.56,81.53,81.56,87158.0,80.8882,80.918,80.8882,80.918,87158.0
2025-04-02 13:40:00,81.56,81.58,81.55,81.56,65588.0,80.918,80.9378,80.908,80.918,65588.0
2025-04-02 13:50:00,81.56,81.57,81.54,81.55,43215.0,80.918,80.9279,80.8981,80.908,43215.0
2025-04-02 14:00:00,81.56,81.58,81.54,81.57,230337.0,80.918,80.9378,80.8981,80.9279,230337.0
2025-04-02 14:10:00,81.56,81.59,81.55,81.59,412039.0,80.918,80.9477,80.908,80.9477,412039.0
2025-04-02 14:20:00,81.59,81.59,81.57,81.58,61121.0,80.9477,80.9477,80.9279,80.9378,61121.0
2025-04-02 14:30:00,81.58,81.58,81.54,81.55,107993.0,80.9378,80.9378,80.8981,80.908,107993.0
2025-04-02 14:40:00,81.56,81.57,81.55,81.56,33188.0,80.918,80.9279,80.908,80.918,33188.0
2025-04-02 14:50:00,81.57,81.61,81.56,81.61,71033.0,80.9279,80.9676,80.918,80.9676,71033.0
2025-04-02 15:00:00,81.61,81.65,81.6,81.65,147145.0,80.9676,81.0072,80.9576,81.0072,147145.0
2025-04-02 15:10:00,81.64,81.67,81.64,81.66,380706.0,80.9973,81.0271,80.9973,81.0172,380706.0
2025-04-02 15:20:00,81.65,81.68,81.65,81.67,92797.0,81.0072,81.037,81.0072,81.0271,92797.0
2025-04-02 15:30:00,81.68,81.68,81.66,81.67,197837.0,81.037,81.037,81.0172,81.0271,197837.0
2025-04-02 15:40:00,81.67,81.68,81.66,81.67,167187.0,81.0271,81.037,81.0172,81.0271,167187.0
2025-04-02 15:50:00,81.68,81.74,81.67,81.74,240791.0,81.037,81.0965,81.0271,81.0965,240791.0
2025-04-03 09:30:00,82.2,82.23,82.03,82.08,467759.0,81.5529,81.5827,81.3843,81.4339,467759.0
2025-04-03 09:40:00,82.09,82.17,82.09,82.17,291765.0,81.4438,81.5231,81.4438,81.5231,291765.0
2025-04-03 09:50:00,82.17,82.19,82.15,82.19,475563.0,81.5231,81.543,81.5033,81.543,475563.0
2025-04-03 10:00:00,82.2,82.32,82.18,82.19,179436.0,81.5529,81.672,81.5331,81.543,179436.0
2025-04-03 10:10:00,82.18,82.2,82.04,82.06,314403.0,81.5331,81.5529,81.3942,81.414,314403.0
2025-04-03 10:20:00,82.06,82.08,82.01,82.06,52194.0,81.414,81.4339,81.3644,81.414,52194.0
2025-04-03 10:30:00,82.06,82.15,82.0,82.12,176125.0,81.414,81.5033,81.3545,81.4735,176125.0
2025-04-03 10:40:00,82.12,82.13,82.08,82.1,145315.0,81.4735,81.4835,81.4339,81.4537,145315.0
2025-04-03 10:50:00,82.11,82.13,82.07,82.1,95152.0,81.4636,81.4835,81.4239,81.4537,95152.0
2025-04-03 11:00:00,82.11,82.13,82.08,82.13,46724.0,81.4636,81.4835,81.4339,81.4835,46724.0
2025-04-03 11:10:00,82.13,82.13,82.04,82.09,564471.0,81.4835,81.4835,81.3942,81.4438,564471.0
2025-04-03 11:20:00,82.09,82.1,82.04,82.09,61575.0,81.4438,81.4537,81.3942,81.4438,61575.0
2025-04-03 11:30:00,82.09,82.11,82.02,82.04,43904.0,81.4438,81.4636,81.3743,81.3942,43904.0
2025-04-03 11:40:00,82.02,82.09,82.02,82.05,53162.0,81.3743,81.4438,81.3743,81.4041,53162.0
2025-04-03 11:50:00,82.05,82.09,82.0,82.05,92666.0,81.4041,81.4438,81.3545,81.4041,92666.0
2025-04-03 12:00:00,82.05,82.05,82.02,82.05,40319.0,81.4041,81.4041,81.3743,81.4041,40319.0
2025-04-03 12:10:00,82.05,82.06,82.01,82.06,180476.0,81.4041,81.414,81.3644,81.414,180476.0
2025-04-03 12:20:00,82.06,82.09,82.05,82.08,62794.0,81.414,81.4438,81.4041,81.4339,62794.0
2025-04-03 12:30:00,82.08,82.09,82.05,82.08,77620.0,81.4339,81.4438,81.4041,81.4339,77620.0
2025-04-03 12:40:00,82.07,82.07,82.02,82.05,42306.0,81.4239,81.4239,81.3743,81.4041,42306.0
2025-04-03 12:50:00,82.05,82.07,82.03,82.04,73371.0,81.4041,81.4239,81.3843,81.3942,73371.0
2025-04-03 13:00:00,82.04,82.05,82.02,82.04,180782.0,81.3942,81.4041,81.3743,81.3942,180782.0
2025-04-03 13:10:00,82.04,82.07,82.03,82.07,111048.0,81.3942,81.4239,81.3843,81.4239,111048.0
2025-04-03 13:20:00,82.07,82.09,82.07,82.09,32829.0,81.4239,81.4438,81.4239,81.4438,32829.0
2025-04-03 13:30:00,82.08,82.09,82.03,82.05,78353.0,81.4339,81.4438,81.3843,81.4041,78353.0
2025-04-03 13:40:00,82.04,82.1,82.04,82.09,41478.0,81.3942,81.4537,81.3942,81.4438,41478.0
2025-04-03 13:50:00,82.1,82.14,82.09,82.14,44643.0,81.4537,81.4934,81.4438,81.4934,44643.0
2025-04-03 14:00:00,82.13,82.16,82.12,82.14,99112.0,81.4835,81.5132,81.4735,81.4934,99112.0
2025-04-03 14:10:00,82.15,82.16,82.12,82.13,176734.0,81.5033,81.5132,81.4735,81.4835,176734.0
2025-04-03 14:20:00,82.13,82.14,82.11,82.13,78621.0,81.4835,81.4934,81.4636,81.4835,78621.0
2025-04-03 14:30:00,82.12,82.13,82.07,82.08,77825.0,81.4735,81.4835,81.4239,81.4339,77825.0
2025-04-03 14:40:00,82.08,82.08,82.03,82.05,84021.0,81.4339,81.4339,81.3843,81.4041,84021.0
2025-04-03 14:50:00,82.05,82.05,82.01,82.03,139628.0,81.4041,81.4041,81.3644,81.3843,139628.0
2025-04-03 15:00:00,82.03,82.04,82.0,82.01,515503.0,81.3843,81.3942,81.3545,81.3644,515503.0
2025-04-03 15:10:00,82.01,82.03,81.98,82.03,2321969.0,81.3644,81.3843,81.3346,81.3843,2321969.0
2025-04-03 15:20:00,82.02,82.03,81.98,81.99,125500.0,81.3743,81.3843,81.3346,81.3446,125500.0
2025-04-03 15:30:00,81.98,82.01,81.94,81.95,143731.0,81.3346,81.3644,81.295,81.3049,143731.0
2025-04-03 15:40:00,81.95,81.96,81.91,81.95,290338.0,81.3049,81.3148,81.2652,81.3049,290338.0
2025-04-03 15:50:00,81.96,82.01,81.95,82.0,605296.0,81.3148,81.3644,81.3049,81.3545,605296.0
2025-04-04 09:30:00,82.34,82.34,82.04,82.15,167049.0,81.6918,81.6918,81.3942,81.5033,167049.0
2025-04-04 09:40:00,82.15,82.21,82.11,82.14,149363.0,81.5033,81.5628,81.4636,81.4934,149363.0
2025-04-04 09:50:00,82.15,82.19,82.12,82.15,242419.0,81.5033,81.543,81.4735,81.5033,242419.0
2025-04-04 10:00:00,82.15,82.18,82.08,82.11,174850.0,81.5033,81.5331,81.4339,81.4636,174850.0
2025-04-04 10:10:00,82.11,82.22,82.1,82.2,169698.0,81.4636,81.5728,81.4537,81.5529,169698.0
2025-04-04 10:20:00,82.2,82.26,82.17,82.26,174177.0,81.5529,81.6124,81.5231,81.6124,174177.0
2025-04-04 10:30:00,82.26,82.29,82.2,82.2,238089.0,81.6124,81.6422,81.5529,81.5529,238089.0
2025-04-04 10:40:00,82.2,82.23,82.18,82.21,260852.0,81.5529,81.5827,81.5331,81.5628,260852.0
2025-04-04 10:50:00,82.21,82.23,82.12,82.16,268298.0,81.5628,81.5827,81.4735,81.5132,268298.0
2025-04-04 11:00:00,82.16,82.19,82.02,82.08,140523.0,81.5132,81.543,81.3743,81.4339,140523.0
2025-04-04 11:10:00,82.06,82.08,82.01,82.08,286222.0,81.414,81.4339,81.3644,81.4339,286222.0
2025-04-04 11:20:00,82.09,82.17,81.98,82.03,706487.0,81.4438,81.5231,81.3346,81.3843,706487.0
2025-04-04 11:30:00,82.04,82.12,82.0,82.1,53265.0,81.3942,81.4735,81.3545,81.4537,53265.0
2025-04-04 11:40:00,82.11,82.15,82.06,82.07,209512.0,81.4636,81.5033,81.414,81.4239,209512.0
2025-04-04 11:50:00,82.06,82.1,82.04,82.08,246409.0,81.414,81.4537,81.3942,81.4339,246409.0
2025-04-04 12:00:00,82.07,82.13,82.06,82.12,70018.0,81.4239,81.4835,81.414,81.4735,70018.0
2025-04-04 12:10:00,82.12,82.14,82.04,82.13,475378.0,81.4735,81.4934,81.3942,81.4835,475378.0
2025-04-04 12:20:00,82.13,82.14,82.1,82.12,222007.0,81.4835,81.4934,81.4537,81.4735,222007.0
2025-04-04 12:30:00,82.12,82.12,81.99,82.01,81506.0,81.4735,81.4735,81.3446,81.3644,81506.0
2025-04-04 12:40:00,82.0,82.03,81.98,82.01,123339.0,81.3545,81.3843,81.3346,81.3644,123339.0
2025-04-04 12:50:00,82.02,82.04,81.93,81.95,231652.0,81.3743,81.3942,81.285,81.3049,231652.0
2025-04-04 13:00:00,81.95,82.0,81.94,81.95,537274.0,81.3049,81.3545,81.295,81.3049,537274.0
2025-04-04 13:10:00,81.95,81.99,81.95,81.95,114043.0,81.3049,81.3446,81.3049,81.3049,114043.0
2025-04-04 13:20:00,81.95,81.96,81.87,81.88,118650.0,81.3049,81.3148,81.2255,81.2354,118650.0
2025-04-04 13:30:00,81.89,81.9,81.8,81.81,168578.0,81.2454,81.2553,81.1561,81.166,168578.0
2025-04-04 13:40:00,81.81,81.85,81.78,81.79,212149.0,81.166,81.2057,81.1362,81.1461,212149.0
2025-04-04 13:50:00,81.79,81.83,81.78,81.79,502659.0,81.1461,81.1858,81.1362,81.1461,502659.0
2025-04-04 14:00:00,81.78,81.78,81.7,81.75,238582.0,81.1362,81.1362,81.0568,81.1065,238582.0
2025-04-04 14:10:00,81.75,81.81,81.74,81.78,110088.0,81.1065,81.166,81.0965,81.1362,110088.0
2025-04-04 14:20:00,81.79,81.82,81.76,81.81,274649.0,81.1461,81.1759,81.1164,81.166,274649.0
2025-04-04 14:30:00,81.8,81.82,81.76,81.78,179255.0,81.1561,81.1759,81.1164,81.1362,179255.0
2025-04-04 14:40:00,81.77,81.77,81.71,81.71,136356.0,81.1263,81.1263,81.0668,81.0668,136356.0
2025-04-04 14:50:00,81.72,81.74,81.61,81.64,273768.0,81.0767,81.0965,80.9676,80.9973,273768.0
2025-04-04 15:00:00,81.64,81.65,81.58,81.59,3260815.0,80.9973,81.0072,80.9378,80.9477,3260815.0
2025-04-04 15:10:00,81.59,81.71,81.59,81.71,327707.0,80.9477,81.0668,80.9477,81.0668,327707.0
2025-04-04 15:20:00,81.71,81.76,81.69,81.76,181707.0,81.0668,81.1164,81.0469,81.1164,181707.0
2025-04-04 15:30:00,81.76,81.84,81.75,81.84,664079.0,81.1164,81.1957,81.1065,81.1957,664079.0
2025-04-04 15:40:00,81.84,81.89,81.82,81.89,311921.0,81.1957,81.2454,81.1759,81.2454,311921.0
2025-04-04 15:50:00,81.89,81.91,81.73,81.8,1346029.0,81.2454,81.2652,81.0866,81.1561,1346029.0
2025-04-07 09:30:00,81.38,81.41,81.25,81.33,706769.0,80.7394,80.7691,80.6104,80.6898,706769.0
2025-04-07 09:40:00,81.33,81.39,81.3,81.33,186047.0,80.6898,80.7493,80.66,80.6898,186047.0
2025-04-07 09:50:00,81.34,81.35,81.26,81.29,489137.0,80.6997,80.7096,80.6203,80.6501,489137.0
2025-04-07 10:00:00,81.29,81.3,81.05,81.06,401915.0,80.6501,80.66,80.412,80.4219,401915.0
2025-04-07 10:10:00,81.05,81.35,80.92,81.15,669250.0,80.412,80.7096,80.283,80.5112,669250.0
2025-04-07 10:20:00,81.16,81.18,80.86,80.92,430172.0,80.5211,80.5409,80.2235,80.283,430172.0
2025-04-07 10:30:00,80.91,81.07,80.87,80.91,328535.0,80.2731,80.4318,80.2334,80.2731,328535.0
2025-04-07 10:40:00,80.91,81.0,80.84,80.86,233708.0,80.2731,80.3624,80.2036,80.2235,233708.0
2025-04-07 10:50:00,80.85,81.03,80.81,80.99,359303.0,80.2135,80.3921,80.1739,80.3524,359303.0
2025-04-07 11:00:00,80.98,81.1,80.94,81.02,536877.0,80.3425,80.4616,80.3028,80.3822,536877.0
2025-04-07 11:10:00,81.02,81.11,80.92,81.01,477913.0,80.3822,80.4715,80.283,80.3723,477913.0
2025-04-07 11:20:00,81.01,81.08,80.97,80.99,227195.0,80.3723,80.4417,80.3326,80.3524,227195.0
2025-04-07 11:30:00,80.99,81.05,80.89,81.02,443044.0,80.3524,80.412,80.2532,80.3822,443044.0
2025-04-07 11:40:00,81.01,81.09,80.98,81.08,449415.0,80.3723,80.4517,80.3425,80.4417,449415.0
2025-04-07 11:50:00,81.08,81.09,80.94,80.95,409935.0,80.4417,80.4517,80.3028,80.3128,409935.0
2025-04-07 12:00:00,80.94,80.98,80.91,80.92,180585.0,80.3028,80.3425,80.2731,80.283,180585.0
2025-04-07 12:10:00,80.92,80.95,80.87,80.9,278926.0,80.283,80.3128,80.2334,80.2631,278926.0
2025-04-07 12:20:00,80.9,80.92,80.88,80.91,324810.0,80.2631,80.283,80.2433,80.2731,324810.0
2025-04-07 12:30:00,80.91,80.94,80.87,80.9,214470.0,80.2731,80.3028,80.2334,80.2631,214470.0
2025-04-07 12:40:00,80.89,80.9,80.81,80.82,230581.0,80.2532,80.2631,80.1739,80.1838,230581.0
2025-04-07 12:50:00,80.82,80.83,80.77,80.8,567514.0,80.1838,80.1937,80.1342,80.1639,567514.0
2025-04-07 13:00:00,80.8,80.86,80.76,80.81,219671.0,80.1639,80.2235,80.1242,80.1739,219671.0
2025-04-07 13:10:00,80.81,80.9,80.8,80.81,187072.0,80.1739,80.2631,80.1639,80.1739,187072.0
2025-04-07 13:20:00,80.82,80.84,80.76,80.78,136155.0,80.1838,80.2036,80.1242,80.1441,136155.0
2025-04-07 13:30:00,80.78,80.79,80.66,80.68,195696.0,80.1441,80.154,80.025,80.0449,195696.0
2025-04-07 13:40:00,80.68,80.74,80.64,80.69,183518.0,80.0449,80.1044,80.0052,80.0548,183518.0
2025-04-07 13:50:00,80.69,80.84,80.69,80.84,177572.0,80.0548,80.2036,80.0548,80.2036,177572.0
2025-04-07 14:00:00,80.83,80.85,80.79,80.81,306518.0,80.1937,80.2135,80.154,80.1739,306518.0
2025-04-07 14:10:00,80.81,80.85,80.8,80.82,223248.0,80.1739,80.2135,80.1639,80.1838,223248.0
2025-04-07 14:20:00,80.82,80.84,80.71,80.8,223111.0,80.1838,80.2036,80.0746,80.1639,223111.0
2025-04-07 14:30:00,80.8,80.9,80.79,80.87,179709.0,80.1639,80.2631,80.154,80.2334,179709.0
2025-04-07 14:40:00,80.87,81.1,80.86,80.94,835789.0,80.2334,80.4616,80.2235,80.3028,835789.0
2025-04-07 14:50:00,80.94,80.94,80.84,80.85,135683.0,80.3028,80.3028,80.2036,80.2135,135683.0
2025-04-07 15:00:00,80.86,80.91,80.82,80.84,159284.0,80.2235,80.2731,80.1838,80.2036,159284.0
2025-04-07 15:10:00,80.84,80.91,80.84,80.88,101270.0,80.2036,80.2731,80.2036,80.2433,101270.0
2025-04-07 15:20:00,80.88,80.95,80.82,80.89,749849.0,80.2433,80.3128,80.1838,80.2532,749849.0
2025-04-07 15:30:00,80.89,80.92,80.78,80.8,129369.0,80.2532,80.283,80.1441,80.1639,129369.0
2025-04-07 15:40:00,80.79,80.8,80.69,80.7,842752.0,80.154,80.1639,80.0548,80.0647,842752.0
2025-04-07 15:50:00,80.7,80.7,80.51,80.62,753329.0,80.0647,80.0647,79.8762,79.9854,753329.0
2025-04-08 09:30:00,80.6,80.78,80.56,80.64,280267.0,79.9655,80.1441,79.9258,80.0052,280267.0
2025-04-08 09:40:00,80.67,80.67,80.59,80.65,226879.0,80.035,80.035,79.9556,80.0151,226879.0
2025-04-08 09:50:00,80.65,80.68,80.61,80.65,294087.0,80.0151,80.0449,79.9754,80.0151,294087.0
2025-04-08 10:00:00,80.65,80.65,80.59,80.6,462661.0,80.0151,80.0151,79.9556,79.9655,462661.0
2025-04-08 10:10:00,80.59,80.61,80.57,80.59,340713.0,79.9556,79.9754,79.9357,79.9556,340713.0
2025-04-08 10:20:00,80.59,80.67,80.57,80.66,153471.0,79.9556,80.035,79.9357,80.025,153471.0
2025-04-08 10:30:00,80.67,80.74,80.67,80.71,130848.0,80.035,80.1044,80.035,80.0746,130848.0
2025-04-08 10:40:00,80.72,80.76,80.71,80.74,230876.0,80.0846,80.1242,80.0746,80.1044,230876.0
2025-04-08 10:50:00,80.74,80.76,80.69,80.7,228093.0,80.1044,80.1242,80.0548,80.0647,228093.0
2025-04-08 11:00:00,80.7,80.72,80.68,80.69,106097.0,80.0647,80.0846,80.0449,80.0548,106097.0
2025-04-08 11:10:00,80.68,80.7,80.66,80.69,138842.0,80.0449,80.0647,80.025,80.0548,138842.0
2025-04-08 11:20:00,80.69,80.72,80.67,80.67,394842.0,80.0548,80.0846,80.035,80.035,394842.0
2025-04-08 11:30:00,80.67,80.68,80.63,80.64,123139.0,80.035,80.0449,79.9953,80.0052,123139.0
2025-04-08 11:40:00,80.64,80.64,80.6,80.63,91666.0,80.0052,80.0052,79.9655,79.9953,91666.0
2025-04-08 11:50:00,80.63,80.66,80.58,80.59,421948.0,79.9953,80.025,79.9457,79.9556,421948.0
2025-04-08 12:00:00,80.59,80.65,80.59,80.64,148769.0,79.9556,80.0151,79.9556,80.0052,148769.0
2025-04-08 12:10:00,80.64,80.64,80.58,80.59,280942.0,80.0052,80.0052,79.9457,79.9556,280942.0
2025-04-08 12:20:00,80.59,80.6,80.49,80.53,533794.0,79.9556,79.9655,79.8564,79.8961,533794.0
2025-04-08 12:30:00,80.52,80.57,80.52,80.55,305492.0,79.8861,79.9357,79.8861,79.9159,305492.0
2025-04-08 12:40:00,80.54,80.56,80.51,80.55,290280.0,79.906,79.9258,79.8762,79.9159,290280.0
2025-04-08 12:50:00,80.55,80.56,80.51,80.55,193561.0,79.9159,79.9258,79.8762,79.9159,193561.0
2025-04-08 13:00:00,80.56,80.59,80.41,80.48,118684.0,79.9258,79.9556,79.777,79.8465,118684.0
2025-04-08 13:10:00,80.49,80.49,80.34,80.36,454205.0,79.8564,79.8564,79.7076,79.7274,454205.0
2025-04-08 13:20:00,80.36,80.45,80.36,80.45,96888.0,79.7274,79.8167,79.7274,79.8167,96888.0
2025-04-08 13:30:00,80.45,80.46,80.3,80.4,163494.0,79.8167,79.8266,79.6679,79.7671,163494.0
2025-04-08 13:40:00,80.4,80.41,80.27,80.3,240044.0,79.7671,79.777,79.6381,79.6679,240044.0
2025-04-08 13:50:00,80.31,80.31,80.24,80.26,83178.0,79.6778,79.6778,79.6083,79.6282,83178.0
2025-04-08 14:00:00,80.25,80.26,80.18,80.19,59027.0,79.6183,79.6282,79.5488,79.5587,59027.0
2025-04-08 14:10:00,80.19,80.26,80.18,80.2,68371.0,79.5587,79.6282,79.5488,79.5687,68371.0
2025-04-08 14:20:00,80.2,80.25,80.18,80.2,482333.0,79.5687,79.6183,79.5488,79.5687,482333.0
2025-04-08 14:30:00,80.2,80.21,80.16,80.18,136014.0,79.5687,79.5786,79.529,79.5488,136014.0
2025-04-08 14:40:00,80.18,80.2,80.09,80.11,407591.0,79.5488,79.5687,79.4595,79.4794,407591.0
2025-04-08 14:50:00,80.12,80.15,80.07,80.08,393809.0,79.4893,79.5191,79.4397,79.4496,393809.0
2025-04-08 15:00:00,80.09,80.13,80.08,80.11,107174.0,79.4595,79.4992,79.4496,79.4794,107174.0
2025-04-08 15:10:00,80.11,80.11,80.06,80.09,114792.0,79.4794,79.4794,79.4298,79.4595,114792.0
2025-04-08 15:20:00,80.09,80.11,80.05,80.08,214675.0,79.4595,79.4794,79.4198,79.4496,214675.0
2025-04-08 15:30:00,80.08,80.08,80.01,80.02,188200.0,79.4496,79.4496,79.3802,79.3901,188200.0
2025-04-08 15:40:00,80.03,80.06,79.92,79.93,290063.0,79.4,79.4298,79.2909,79.3008,290063.0
2025-04-08 15:50:00,79.93,79.94,79.81,79.92,629140.0,79.3008,79.3107,79.1817,79.2909,629140.0
2025-04-09 09:30:00,79.01,79.44,79.01,79.29,532038.0,78.388,78.8146,78.388,78.6658,532038.0
2025-04-09 09:40:00,79.29,79.44,79.29,79.4,174380.0,78.6658,78.8146,78.6658,78.775,174380.0
2025-04-09 09:50:00,79.39,79.4,79.33,79.39,635121.0,78.765,78.775,78.7055,78.765,635121.0
2025-04-09 10:00:00,79.37,79.39,79.2,79.22,549914.0,78.7452,78.765,78.5765,78.5964,549914.0
2025-04-09 10:10:00,79.22,79.29,79.22,79.24,391465.0,78.5964,78.6658,78.5964,78.6162,391465.0
2025-04-09 10:20:00,79.25,79.3,79.23,79.28,299096.0,78.6261,78.6757,78.6063,78.6559,299096.0
2025-04-09 10:30:00,79.28,79.34,79.27,79.33,294461.0,78.6559,78.7154,78.646,78.7055,294461.0
2025-04-09 10:40:00,79.33,79.37,79.29,79.33,575876.0,78.7055,78.7452,78.6658,78.7055,575876.0
2025-04-09 10:50:00,79.33,79.36,79.27,79.27,276590.0,78.7055,78.7353,78.646,78.646,276590.0
2025-04-09 11:00:00,79.28,79.28,79.18,79.18,275166.0,78.6559,78.6559,78.5567,78.5567,275166.0
2025-04-09 11:10:00,79.19,79.25,79.17,79.21,243543.0,78.5666,78.6261,78.5468,78.5865,243543.0
2025-04-09 11:20:00,79.21,79.29,79.17,79.17,329999.0,78.5865,78.6658,78.5468,78.5468,329999.0
2025-04-09 11:30:00,79.18,79.22,79.06,79.07,398119.0,78.5567,78.5964,78.4376,78.4476,398119.0
2025-04-09 11:40:00,79.07,79.07,78.98,79.0,416423.0,78.4476,78.4476,78.3583,78.3781,416423.0
2025-04-09 11:50:00,79.0,79.01,78.94,78.99,252282.0,78.3781,78.388,78.3186,78.3682,252282.0
2025-04-09 12:00:00,78.99,79.01,78.93,78.97,880905.0,78.3682,78.388,78.3087,78.3483,880905.0
2025-04-09 12:10:00,78.97,79.06,78.96,79.05,352263.0,78.3483,78.4376,78.3384,78.4277,352263.0
2025-04-09 12:20:00,79.06,79.14,79.05,79.09,296032.0,78.4376,78.517,78.4277,78.4674,296032.0
2025-04-09 12:30:00,79.09,79.15,79.08,79.15,238596.0,78.4674,78.5269,78.4575,78.5269,238596.0
2025-04-09 12:40:00,79.15,79.16,79.12,79.14,559436.0,78.5269,78.5368,78.4972,78.517,559436.0
2025-04-09 12:50:00,79.14,79.14,78.97,78.99,328417.0,78.517,78.517,78.3483,78.3682,328417.0
2025-04-09 13:00:00,78.99,79.46,78.99,79.29,423033.0,78.3682,78.8345,78.3682,78.6658,423033.0
2025-04-09 13:10:00,79.28,79.51,79.21,79.45,318060.0,78.6559,78.8841,78.5865,78.8246,318060.0
2025-04-09 13:20:00,79.43,80.43,79.41,80.01,430242.0,78.8047,79.7968,78.7849,79.3802,430242.0
2025-04-09 13:30:00,80.0,80.1,79.83,79.9,319202.0,79.3702,79.4694,79.2016,79.271,319202.0
2025-04-09 13:40:00,79.91,80.26,79.87,79.97,486166.0,79.2809,79.6282,79.2413,79.3405,486166.0
2025-04-09 13:50:00,79.96,80.03,79.85,79.94,870080.0,79.3305,79.4,79.2214,79.3107,870080.0
2025-04-09 14:00:00,79.93,80.03,79.73,79.81,417080.0,79.3008,79.4,79.1024,79.1817,417080.0
2025-04-09 14:10:00,79.81,79.94,79.76,79.86,475197.0,79.1817,79.3107,79.1321,79.2313,475197.0
2025-04-09 14:20:00,79.87,80.03,79.86,79.89,446053.0,79.2413,79.4,79.2313,79.2611,446053.0
2025-04-09 14:30:00,79.89,80.01,79.88,79.89,157503.0,79.2611,79.3802,79.2512,79.2611,157503.0
2025-04-09 14:40:00,79.89,79.91,79.77,79.81,170347.0,79.2611,79.2809,79.142,79.1817,170347.0
2025-04-09 14:50:00,79.83,79.9,79.72,79.75,343440.0,79.2016,79.271,79.0924,79.1222,343440.0
2025-04-09 15:00:00,79.73,79.91,79.72,79.9,203973.0,79.1024,79.2809,79.0924,79.271,203973.0
2025-04-09 15:10:00,79.91,80.13,79.9,80.12,314593.0,79.2809,79.4992,79.271,79.4893,314593.0
2025-04-09 15:20:00,80.12,80.19,80.1,80.16,547455.0,79.4893,79.5587,79.4694,79.529,547455.0
2025-04-09 15:30:00,80.15,80.2,80.05,80.13,1687142.0,79.5191,79.5687,79.4198,79.4992,1687142.0
2025-04-09 15:40:00,80.13,80.38,80.12,80.37,804462.0,79.4992,79.7472,79.4893,79.7373,804462.0
2025-04-09 15:50:00,80.39,80.71,80.38,80.7,1091138.0,79.7572,80.0746,79.7472,80.0647,1091138.0
2025-04-10 09:30:00,80.09,80.42,80.07,80.39,285319.0,79.4595,79.7869,79.4397,79.7572,285319.0
2025-04-10 09:40:00,80.39,80.43,80.38,80.42,89900.0,79.7572,79.7968,79.7472,79.7869,89900.0
2025-04-10 09:50:00,80.42,80.44,80.32,80.37,81485.0,79.7869,79.8068,79.6877,79.7373,81485.0
2025-04-10 10:00:00,80.37,80.42,80.34,80.42,524629.0,79.7373,79.7869,79.7076,79.7869,524629.0
2025-04-10 10:10:00,80.42,80.45,80.38,80.39,157281.0,79.7869,79.8167,79.7472,79.7572,157281.0
2025-04-10 10:20:00,80.39,80.42,80.34,80.36,300996.0,79.7572,79.7869,79.7076,79.7274,300996.0
2025-04-10 10:30:00,80.36,80.37,80.33,80.37,156994.0,79.7274,79.7373,79.6976,79.7373,156994.0
2025-04-10 10:40:00,80.37,80.39,80.31,80.34,120657.0,79.7373,79.7572,79.6778,79.7076,120657.0
2025-04-10 10:50:00,80.34,80.35,80.26,80.27,90794.0,79.7076,79.7175,79.6282,79.6381,90794.0
2025-04-10 11:00:00,80.26,80.26,80.18,80.21,72643.0,79.6282,79.6282,79.5488,79.5786,72643.0
2025-04-10 11:10:00,80.21,80.21,80.15,80.16,105196.0,79.5786,79.5786,79.5191,79.529,105196.0
2025-04-10 11:20:00,80.16,80.16,80.1,80.11,258987.0,79.529,79.529,79.4694,79.4794,258987.0
2025-04-10 11:30:00,80.11,80.13,80.06,80.06,95109.0,79.4794,79.4992,79.4298,79.4298,95109.0
2025-04-10 11:40:00,80.05,80.08,79.91,79.91,116001.0,79.4198,79.4496,79.2809,79.2809,116001.0
2025-04-10 11:50:00,79.91,79.96,79.86,79.89,149909.0,79.2809,79.3305,79.2313,79.2611,149909.0
2025-04-10 12:00:00,79.89,79.95,79.87,79.92,560334.0,79.2611,79.3206,79.2413,79.2909,560334.0
2025-04-10 12:10:00,79.92,79.93,79.85,79.88,304294.0,79.2909,79.3008,79.2214,79.2512,304294.0
2025-04-10 12:20:00,79.87,79.89,79.81,79.83,179597.0,79.2413,79.2611,79.1817,79.2016,179597.0
2025-04-10 12:30:00,79.84,79.99,79.83,79.97,109514.0,79.2115,79.3603,79.2016,79.3405,109514.0
2025-04-10 12:40:00,79.97,79.97,79.84,79.86,89797.0,79.3405,79.3405,79.2115,79.2313,89797.0
2025-04-10 12:50:00,79.86,79.88,79.83,79.85,65949.0,79.2313,79.2512,79.2016,79.2214,65949.0
2025-04-10 13:00:00,79.87,80.12,79.85,79.95,279193.0,79.2413,79.4893,79.2214,79.3206,279193.0
2025-04-10 13:10:00,79.96,79.97,79.89,79.91,708812.0,79.3305,79.3405,79.2611,79.2809,708812.0
2025-04-10 13:20:00,79.9,79.96,79.77,79.95,339800.0,79.271,79.3305,79.142,79.3206,339800.0
2025-04-10 13:30:00,79.96,80.02,79.95,79.97,109684.0,79.3305,79.3901,79.3206,79.3405,109684.0
2025-04-10 13:40:00,79.98,80.07,79.97,80.0,138527.0,79.3504,79.4397,79.3405,79.3702,138527.0
2025-04-10 13:50:00,80.0,80.04,79.95,80.01,149355.0,79.3702,79.4099,79.3206,79.3802,149355.0
2025-04-10 14:00:00,80.01,80.02,79.9,79.9,127566.0,79.3802,79.3901,79.271,79.271,127566.0
2025-04-10 14:10:00,79.9,79.91,79.77,79.83,289363.0,79.271,79.2809,79.142,79.2016,289363.0
2025-04-10 14:20:00,79.82,79.9,79.82,79.87,223770.0,79.1916,79.271,79.1916,79.2413,223770.0
2025-04-10 14:30:00,79.87,79.94,79.83,79.86,216236.0,79.2413,79.3107,79.2016,79.2313,216236.0
2025-04-10 14:40:00,79.86,79.93,79.85,79.92,172560.0,79.2313,79.3008,79.2214,79.2909,172560.0
2025-04-10 14:50:00,79.92,79.93,79.82,79.82,76659.0,79.2909,79.3008,79.1916,79.1916,76659.0
2025-04-10 15:00:00,79.82,79.84,79.8,79.81,102153.0,79.1916,79.2115,79.1718,79.1817,102153.0
2025-04-10 15:10:00,79.81,79.81,79.75,79.79,152063.0,79.1817,79.1817,79.1222,79.1619,152063.0
2025-04-10 15:20:00,79.79,79.83,79.76,79.77,198351.0,79.1619,79.2016,79.1321,79.142,198351.0
2025-04-10 15:30:00,79.77,79.85,79.73,79.77,2666574.0,79.142,79.2214,79.1024,79.142,2666574.0
2025-04-10 15:40:00,79.78,79.79,79.71,79.77,1188103.0,79.152,79.1619,79.0825,79.142,1188103.0
2025-04-10 15:50:00,79.77,79.88,79.77,79.82,1784788.0,79.142,79.2512,79.142,79.1916,1784788.0
2025-04-11 09:30:00,79.52,79.55,79.08,79.14,362702.0,78.894,78.9238,78.4575,78.517,362702.0
2025-04-11 09:40:00,79.14,79.31,79.09,79.31,351394.0,78.517,78.6857,78.4674,78.6857,351394.0
2025-04-11 09:50:00,79.31,79.32,79.12,79.12,494169.0,78.6857,78.6956,78.4972,78.4972,494169.0
2025-04-11 10:00:00,79.13,79.16,79.01,79.12,260963.0,78.5071,78.5368,78.388,78.4972,260963.0
2025-04-11 10:10:00,79.12,79.14,78.87,78.88,667134.0,78.4972,78.517,78.2491,78.259,667134.0
2025-04-11 10:20:00,78.88,78.89,78.69,78.82,447027.0,78.259,78.269,78.0705,78.1995,447027.0
2025-04-11 10:30:00,78.81,78.99,78.81,78.95,501783.0,78.1896,78.3682,78.1896,78.3285,501783.0
2025-04-11 10:40:00,78.95,78.96,78.84,78.89,401380.0,78.3285,78.3384,78.2194,78.269,401380.0
2025-04-11 10:50:00,78.89,78.92,78.83,78.83,191266.0,78.269,78.2987,78.2094,78.2094,191266.0
2025-04-11 11:00:00,78.83,78.88,78.66,78.78,420384.0,78.2094,78.259,78.0408,78.1598,420384.0
2025-04-11 11:10:00,78.79,78.82,78.74,78.81,795407.0,78.1698,78.1995,78.1202,78.1896,795407.0
2025-04-11 11:20:00,78.8,78.89,78.78,78.87,188511.0,78.1797,78.269,78.1598,78.2491,188511.0
2025-04-11 11:30:00,78.87,79.0,78.84,78.99,109616.0,78.2491,78.3781,78.2194,78.3682,109616.0
2025-04-11 11:40:00,79.0,79.11,78.96,79.06,272900.0,78.3781,78.4872,78.3384,78.4376,272900.0
2025-04-11 11:50:00,79.06,79.08,78.99,79.05,169856.0,78.4376,78.4575,78.3682,78.4277,169856.0
2025-04-11 12:00:00,79.06,79.13,79.02,79.13,154490.0,78.4376,78.5071,78.3979,78.5071,154490.0
2025-04-11 12:10:00,79.13,79.21,79.12,79.15,130118.0,78.5071,78.5865,78.4972,78.5269,130118.0
2025-04-11 12:20:00,79.15,79.27,79.14,79.26,131081.0,78.5269,78.646,78.517,78.6361,131081.0
2025-04-11 12:30:00,79.26,79.31,79.25,79.31,197805.0,78.6361,78.6857,78.6261,78.6857,197805.0
2025-04-11 12:40:00,79.31,79.49,79.29,79.49,87906.0,78.6857,78.8642,78.6658,78.8642,87906.0
2025-04-11 12:50:00,79.5,79.56,79.45,79.45,122476.0,78.8742,78.9337,78.8246,78.8246,122476.0
2025-04-11 13:00:00,79.45,79.47,79.39,79.45,192340.0,78.8246,78.8444,78.765,78.8246,192340.0
2025-04-11 13:10:00,79.46,79.46,79.38,79.39,90065.0,78.8345,78.8345,78.7551,78.765,90065.0
2025-04-11 13:20:00,79.38,79.42,79.29,79.31,327925.0,78.7551,78.7948,78.6658,78.6857,327925.0
2025-04-11 13:30:00,79.31,79.52,79.24,79.5,435396.0,78.6857,78.894,78.6162,78.8742,435396.0
2025-04-11 13:40:00,79.51,79.7,79.51,79.58,438057.0,78.8841,79.0726,78.8841,78.9535,438057.0
2025-04-11 13:50:00,79.58,79.62,79.52,79.53,196797.0,78.9535,78.9932,78.894,78.9039,196797.0
2025-04-11 14:00:00,79.53,79.57,79.49,79.53,73047.0,78.9039,78.9436,78.8642,78.9039,73047.0
2025-04-11 14:10:00,79.53,79.53,79.37,79.42,88963.0,78.9039,78.9039,78.7452,78.7948,88963.0
2025-04-11 14:20:00,79.43,79.47,79.34,79.39,404774.0,78.8047,78.8444,78.7154,78.765,404774.0
2025-04-11 14:30:00,79.39,79.46,79.37,79.42,459791.0,78.765,78.8345,78.7452,78.7948,459791.0
2025-04-11 14:40:00,79.43,79.53,79.41,79.53,92997.0,78.8047,78.9039,78.7849,78.9039,92997.0
2025-04-11 14:50:00,79.54,79.55,79.45,79.47,147878.0,78.9139,78.9238,78.8246,78.8444,147878.0
2025-04-11 15:00:00,79.47,79.53,79.43,79.51,274458.0,78.8444,78.9039,78.8047,78.8841,274458.0
2025-04-11 15:10:00,79.51,79.55,79.48,79.55,84578.0,78.8841,78.9238,78.8543,78.9238,84578.0
2025-04-11 15:20:00,79.55,79.57,79.53,79.56,1009679.0,78.9238,78.9436,78.9039,78.9337,1009679.0
2025-04-11 15:30:00,79.56,79.6,79.56,79.59,449478.0,78.9337,78.9734,78.9337,78.9635,449478.0
2025-04-11 15:40:00,79.59,79.6,79.55,79.55,304372.0,78.9635,78.9734,78.9238,78.9238,304372.0
2025-04-11 15:50:00,79.56,79.59,79.52,79.55,291065.0,78.9337,78.9635,78.894,78.9238,291065.0
2025-04-14 09:30:00,79.92,80.03,79.92,80.01,263567.0,79.2909,79.4,79.2909,79.3802,263567.0
2025-04-14 09:40:00,80.02,80.05,79.99,80.05,162698.0,79.3901,79.4198,79.3603,79.4198,162698.0
2025-04-14 09:50:00,80.06,80.08,80.0,80.02,241237.0,79.4298,79.4496,79.3702,79.3901,241237.0
2025-04-14 10:00:00,80.02,80.08,80.01,80.04,279834.0,79.3901,79.4496,79.3802,79.4099,279834.0
2025-04-14 10:10:00,80.03,80.04,80.0,80.0,134400.0,79.4,79.4099,79.3702,79.3702,134400.0
2025-04-14 10:20:00,79.99,80.03,79.98,80.01,125663.0,79.3603,79.4,79.3504,79.3802,125663.0
2025-04-14 10:30:00,80.0,80.02,79.96,79.98,78052.0,79.3702,79.3901,79.3305,79.3504,78052.0
2025-04-14 10:40:00,79.97,80.0,79.92,79.92,89993.0,79.3405,79.3702,79.2909,79.2909,89993.0
2025-04-14 10:50:00,79.93,79.96,79.86,79.87,95676.0,79.3008,79.3305,79.2313,79.2413,95676.0
2025-04-14 11:00:00,79.87,80.01,79.87,80.0,71642.0,79.2413,79.3802,79.2413,79.3702,71642.0
2025-04-14 11:10:00,80.0,80.06,79.99,80.01,84775.0,79.3702,79.4298,79.3603,79.3802,84775.0
2025-04-14 11:20:00,80.02,80.05,79.98,80.02,57018.0,79.3901,79.4198,79.3504,79.3901,57018.0
2025-04-14 11:30:00,80.02,80.05,79.98,80.0,35353.0,79.3901,79.4198,79.3504,79.3702,35353.0
2025-04-14 11:40:00,80.0,80.01,79.96,79.97,44597.0,79.3702,79.3802,79.3305,79.3405,44597.0
2025-04-14 11:50:00,79.97,79.97,79.9,79.92,75336.0,79.3405,79.3405,79.271,79.2909,75336.0
2025-04-14 12:00:00,79.92,79.93,79.88,79.91,103775.0,79.2909,79.3008,79.2512,79.2809,103775.0
2025-04-14 12:10:00,79.9,79.94,79.88,79.93,54736.0,79.271,79.3107,79.2512,79.3008,54736.0
2025-04-14 12:20:00,79.92,79.94,79.86,79.87,74456.0,79.2909,79.3107,79.2313,79.2413,74456.0
2025-04-14 12:30:00,79.87,79.91,79.86,79.9,79313.0,79.2413,79.2809,79.2313,79.271,79313.0
2025-04-14 12:40:00,79.9,79.92,79.87,79.9,62883.0,79.271,79.2909,79.2413,79.271,62883.0
2025-04-14 12:50:00,79.9,79.9,79.85,79.86,66540.0,79.271,79.271,79.2214,79.2313,66540.0
2025-04-14 13:00:00,79.86,79.94,79.85,79.94,157642.0,79.2313,79.3107,79.2214,79.3107,157642.0
2025-04-14 13:10:00,79.94,79.98,79.93,79.98,53057.0,79.3107,79.3504,79.3008,79.3504,53057.0
2025-04-14 13:20:00,79.97,80.02,79.97,80.01,56293.0,79.3405,79.3901,79.3405,79.3802,56293.0
2025-04-14 13:30:00,80.01,80.06,80.01,80.04,54644.0,79.3802,79.4298,79.3802,79.4099,54644.0
2025-04-14 13:40:00,80.04,80.05,80.0,80.04,62214.0,79.4099,79.4198,79.3702,79.4099,62214.0
2025-04-14 13:50:00,80.04,80.06,80.03,80.06,34908.0,79.4099,79.4298,79.4,79.4298,34908.0
2025-04-14 14:00:00,80.06,80.1,80.05,80.06,46907.0,79.4298,79.4694,79.4198,79.4298,46907.0
2025-04-14 14:10:00,80.06,80.1,80.05,80.1,135883.0,79.4298,79.4694,79.4198,79.4694,135883.0
2025-04-14 14:20:00,80.1,80.14,80.1,80.13,64277.0,79.4694,79.5091,79.4694,79.4992,64277.0
2025-04-14 14:30:00,80.13,80.17,80.12,80.16,58395.0,79.4992,79.5389,79.4893,79.529,58395.0
2025-04-14 14:40:00,80.16,80.19,80.13,80.14,57306.0,79.529,79.5587,79.4992,79.5091,57306.0
2025-04-14 14:50:00,80.13,80.18,80.12,80.17,367650.0,79.4992,79.5488,79.4893,79.5389,367650.0
2025-04-14 15:00:00,80.17,80.19,80.12,80.14,374478.0,79.5389,79.5587,79.4893,79.5091,374478.0
2025-04-14 15:10:00,80.14,80.15,80.12,80.14,161351.0,79.5091,79.5191,79.4893,79.5091,161351.0
2025-04-14 15:20:00,80.14,80.14,80.06,80.11,1105303.0,79.5091,79.5091,79.4298,79.4794,1105303.0
2025-04-14 15:30:00,80.12,80.13,80.09,80.11,148847.0,79.4893,79.4992,79.4595,79.4794,148847.0
2025-04-14 15:40:00,80.12,80.14,80.07,80.09,216888.0,79.4893,79.5091,79.4397,79.4595,216888.0
2025-04-14 15:50:00,80.09,80.1,80.02,80.06,681048.0,79.4595,79.4694,79.3901,79.4298,681048.0
2025-04-15 09:30:00,80.16,80.29,80.15,80.29,81034.0,79.529,79.6579,79.5191,79.6579,81034.0
2025-04-15 09:40:00,80.3,80.31,80.23,80.28,87264.0,79.6679,79.6778,79.5984,79.648,87264.0
2025-04-15 09:50:00,80.28,80.3,80.25,80.26,420587.0,79.648,79.6679,79.6183,79.6282,420587.0
2025-04-15 10:00:00,80.25,80.27,80.22,80.26,200105.0,79.6183,79.6381,79.5885,79.6282,200105.0
2025-04-15 10:10:00,80.25,80.29,80.22,80.26,301259.0,79.6183,79.6579,79.5885,79.6282,301259.0
2025-04-15 10:20:00,80.26,80.28,80.21,80.27,111880.0,79.6282,79.648,79.5786,79.6381,111880.0
2025-04-15 10:30:00,80.27,80.4,80.26,80.4,169097.0,79.6381,79.7671,79.6282,79.7671,169097.0
2025-04-15 10:40:00,80.4,80.46,80.4,80.45,119902.0,79.7671,79.8266,79.7671,79.8167,119902.0
2025-04-15 10:50:00,80.46,80.46,80.4,80.41,30872.0,79.8266,79.8266,79.7671,79.777,30872.0
2025-04-15 11:00:00,80.41,80.41,80.37,80.39,74079.0,79.777,79.777,79.7373,79.7572,74079.0
2025-04-15 11:10:00,80.39,80.4,80.36,80.37,323016.0,79.7572,79.7671,79.7274,79.7373,323016.0
2025-04-15 11:20:00,80.37,80.37,80.34,80.36,75392.0,79.7373,79.7373,79.7076,79.7274,75392.0
2025-04-15 11:30:00,80.36,80.38,80.35,80.37,181243.0,79.7274,79.7472,79.7175,79.7373,181243.0
2025-04-15 11:40:00,80.36,80.39,80.35,80.37,165581.0,79.7274,79.7572,79.7175,79.7373,165581.0
2025-04-15 11:50:00,80.38,80.41,80.37,80.41,133330.0,79.7472,79.777,79.7373,79.777,133330.0
2025-04-15 12:00:00,80.4,80.43,80.39,80.4,154280.0,79.7671,79.7968,79.7572,79.7671,154280.0
2025-04-15 12:10:00,80.4,80.41,80.38,80.41,65737.0,79.7671,79.777,79.7472,79.777,65737.0
2025-04-15 12:20:00,80.41,80.47,80.4,80.44,87089.0,79.777,79.8365,79.7671,79.8068,87089.0
2025-04-15 12:30:00,80.45,80.49,80.43,80.47,149447.0,79.8167,79.8564,79.7968,79.8365,149447.0
2025-04-15 12:40:00,80.47,80.5,80.46,80.47,93414.0,79.8365,79.8663,79.8266,79.8365,93414.0
2025-04-15 12:50:00,80.48,80.49,80.46,80.47,72363.0,79.8465,79.8564,79.8266,79.8365,72363.0
2025-04-15 13:00:00,80.48,80.49,80.47,80.48,107422.0,79.8465,79.8564,79.8365,79.8465,107422.0
2025-04-15 13:10:00,80.47,80.5,80.47,80.5,87379.0,79.8365,79.8663,79.8365,79.8663,87379.0
2025-04-15 13:20:00,80.5,80.52,80.49,80.51,129703.0,79.8663,79.8861,79.8564,79.8762,129703.0
2025-04-15 13:30:00,80.51,80.53,80.5,80.51,150789.0,79.8762,79.8961,79.8663,79.8762,150789.0
2025-04-15 13:40:00,80.51,80.52,80.49,80.5,170252.0,79.8762,79.8861,79.8564,79.8663,170252.0
2025-04-15 13:50:00,80.49,80.5,80.47,80.49,125015.0,79.8564,79.8663,79.8365,79.8564,125015.0
2025-04-15 14:00:00,80.48,80.5,80.44,80.45,97088.0,79.8465,79.8663,79.8068,79.8167,97088.0
2025-04-15 14:10:00,80.45,80.45,80.4,80.41,82586.0,79.8167,79.8167,79.7671,79.777,82586.0
2025-04-15 14:20:00,80.41,80.45,80.4,80.45,63645.0,79.777,79.8167,79.7671,79.8167,63645.0
2025-04-15 14:30:00,80.45,80.49,80.44,80.47,115316.0,79.8167,79.8564,79.8068,79.8365,115316.0
2025-04-15 14:40:00,80.47,80.5,80.47,80.5,80664.0,79.8365,79.8663,79.8365,79.8663,80664.0
2025-04-15 14:50:00,80.5,80.5,80.48,80.48,136860.0,79.8663,79.8663,79.8465,79.8465,136860.0
2025-04-15 15:00:00,80.48,80.48,80.42,80.42,143372.0,79.8465,79.8465,79.7869,79.7869,143372.0
2025-04-15 15:10:00,80.42,80.44,80.4,80.42,111143.0,79.7869,79.8068,79.7671,79.7869,111143.0
2025-04-15 15:20:00,80.42,80.43,80.39,80.39,480434.0,79.7869,79.7968,79.7572,79.7572,480434.0
2025-04-15 15:30:00,80.4,80.4,80.38,80.39,261882.0,79.7671,79.7671,79.7472,79.7572,261882.0
2025-04-15 15:40:00,80.39,80.42,80.36,80.36,271739.0,79.7572,79.7869,79.7274,79.7274,271739.0
2025-04-15 15:50:00,80.36,80.43,80.36,80.42,685241.0,79.7274,79.7968,79.7274,79.7869,685241.0
2025-04-16 09:30:00,80.41,80.55,80.4,80.4,104711.0,79.777,79.9159,79.7671,79.7671,104711.0
2025-04-16 09:40:00,80.41,80.44,80.4,80.42,124685.0,79.777,79.8068,79.7671,79.7869,124685.0
2025-04-16 09:50:00,80.43,80.48,80.4,80.48,50667.0,79.7968,79.8465,79.7671,79.8465,50667.0
2025-04-16 10:00:00,80.48,80.5,80.45,80.47,38429.0,79.8465,79.8663,79.8167,79.8365,38429.0
2025-04-16 10:10:00,80.47,80.5,80.43,80.44,99508.0,79.8365,79.8663,79.7968,79.8068,99508.0
2025-04-16 10:20:00,80.43,80.45,80.42,80.44,71530.0,79.7968,79.8167,79.7869,79.8068,71530.0
2025-04-16 10:30:00,80.43,80.45,80.4,80.41,58822.0,79.7968,79.8167,79.7671,79.777,58822.0
2025-04-16 10:40:00,80.42,80.44,80.39,80.43,109119.0,79.7869,79.8068,79.7572,79.7968,109119.0
2025-04-16 10:50:00,80.42,80.46,80.42,80.46,43530.0,79.7869,79.8266,79.7869,79.8266,43530.0
2025-04-16 11:00:00,80.45,80.53,80.45,80.52,66819.0,79.8167,79.8961,79.8167,79.8861,66819.0
2025-04-16 11:10:00,80.51,80.56,80.51,80.56,48784.0,79.8762,79.9258,79.8762,79.9258,48784.0
2025-04-16 11:20:00,80.56,80.62,80.55,80.61,100067.0,79.9258,79.9854,79.9159,79.9754,100067.0
2025-04-16 11:30:00,80.61,80.65,80.6,80.63,46900.0,79.9754,80.0151,79.9655,79.9953,46900.0
2025-04-16 11:40:00,80.63,80.63,80.58,80.59,38778.0,79.9953,79.9953,79.9457,79.9556,38778.0
2025-04-16 11:50:00,80.59,80.63,80.59,80.63,107780.0,79.9556,79.9953,79.9556,79.9953,107780.0
2025-04-16 12:00:00,80.63,80.63,80.58,80.61,40980.0,79.9953,79.9953,79.9457,79.9754,40980.0
2025-04-16 12:10:00,80.61,80.65,80.6,80.62,31244.0,79.9754,80.0151,79.9655,79.9854,31244.0
2025-04-16 12:20:00,80.62,80.65,80.6,80.65,21970.0,79.9854,80.0151,79.9655,80.0151,21970.0
2025-04-16 12:30:00,80.65,80.67,80.64,80.65,53624.0,80.0151,80.035,80.0052,80.0151,53624.0
2025-04-16 12:40:00,80.64,80.66,80.62,80.66,89156.0,80.0052,80.025,79.9854,80.025,89156.0
2025-04-16 12:50:00,80.66,80.66,80.63,80.65,71028.0,80.025,80.025,79.9953,80.0151,71028.0
2025-04-16 13:00:00,80.63,80.68,80.62,80.68,95473.0,79.9953,80.0449,79.9854,80.0449,95473.0
2025-04-16 13:10:00,80.68,80.69,80.62,80.62,67526.0,80.0449,80.0548,79.9854,79.9854,67526.0
2025-04-16 13:20:00,80.62,80.65,80.6,80.65,27937.0,79.9854,80.0151,79.9655,80.0151,27937.0
2025-04-16 13:30:00,80.66,80.67,80.55,80.63,120714.0,80.025,80.035,79.9159,79.9953,120714.0
2025-04-16 13:40:00,80.62,80.63,80.57,80.58,62799.0,79.9854,79.9953,79.9357,79.9457,62799.0
2025-04-16 13:50:00,80.57,80.66,80.56,80.66,108539.0,79.9357,80.025,79.9258,80.025,108539.0
2025-04-16 14:00:00,80.66,80.71,80.66,80.7,49332.0,80.025,80.0746,80.025,80.0647,49332.0
2025-04-16 14:10:00,80.7,80.72,80.68,80.69,247355.0,80.0647,80.0846,80.0449,80.0548,247355.0
2025-04-16 14:20:00,80.69,80.72,80.67,80.71,93220.0,80.0548,80.0846,80.035,80.0746,93220.0
2025-04-16 14:30:00,80.7,80.73,80.7,80.73,91565.0,80.0647,80.0945,80.0647,80.0945,91565.0
2025-04-16 14:40:00,80.72,80.74,80.68,80.71,97754.0,80.0846,80.1044,80.0449,80.0746,97754.0
2025-04-16 14:50:00,80.7,80.71,80.68,80.7,83531.0,80.0647,80.0746,80.0449,80.0647,83531.0
2025-04-16 15:00:00,80.7,80.76,80.7,80.75,82729.0,80.0647,80.1242,80.0647,80.1143,82729.0
2025-04-16 15:10:00,80.75,80.77,80.72,80.73,885976.0,80.1143,80.1342,80.0846,80.0945,885976.0
2025-04-16 15:20:00,80.73,80.74,80.7,80.7,56802.0,80.0945,80.1044,80.0647,80.0647,56802.0
2025-04-16 15:30:00,80.7,80.74,80.69,80.7,93621.0,80.0647,80.1044,80.0548,80.0647,93621.0
2025-04-16 15:40:00,80.7,80.7,80.65,80.65,202008.0,80.0647,80.0647,80.0151,80.0151,202008.0
2025-04-16 15:50:00,80.66,80.74,80.65,80.73,530946.0,80.025,80.1044,80.0151,80.0945,530946.0
2025-04-17 09:30:00,80.81,80.86,80.73,80.85,53678.0,80.1739,80.2235,80.0945,80.2135,53678.0
2025-04-17 09:40:00,80.86,80.87,80.78,80.79,29785.0,80.2235,80.2334,80.1441,80.154,29785.0
2025-04-17 09:50:00,80.79,80.81,80.75,80.81,57537.0,80.154,80.1739,80.1143,80.1739,57537.0
2025-04-17 10:00:00,80.81,80.83,80.79,80.8,72238.0,80.1739,80.1937,80.154,80.1639,72238.0
2025-04-17 10:10:00,80.8,80.81,80.76,80.8,74055.0,80.1639,80.1739,80.1242,80.1639,74055.0
2025-04-17 10:20:00,80.81,80.84,80.79,80.81,60715.0,80.1739,80.2036,80.154,80.1739,60715.0
2025-04-17 10:30:00,80.81,80.83,80.79,80.8,158205.0,80.1739,80.1937,80.154,80.1639,158205.0
2025-04-17 10:40:00,80.8,80.85,80.79,80.83,58719.0,80.1639,80.2135,80.154,80.1937,58719.0
2025-04-17 10:50:00,80.83,80.84,80.81,80.83,52458.0,80.1937,80.2036,80.1739,80.1937,52458.0
2025-04-17 11:00:00,80.83,80.84,80.81,80.83,62128.0,80.1937,80.2036,80.1739,80.1937,62128.0
2025-04-17 11:10:00,80.83,80.83,80.81,80.82,39343.0,80.1937,80.1937,80.1739,80.1838,39343.0
2025-04-17 11:20:00,80.81,80.83,80.77,80.79,142511.0,80.1739,80.1937,80.1342,80.154,142511.0
2025-04-17 11:30:00,80.79,80.79,80.71,80.72,73847.0,80.154,80.154,80.0746,80.0846,73847.0
2025-04-17 11:40:00,80.72,80.73,80.67,80.72,53668.0,80.0846,80.0945,80.035,80.0846,53668.0
2025-04-17 11:50:00,80.72,80.77,80.7,80.75,42547.0,80.0846,80.1342,80.0647,80.1143,42547.0
2025-04-17 12:00:00,80.74,80.82,80.74,80.81,169022.0,80.1044,80.1838,80.1044,80.1739,169022.0
2025-04-17 12:10:00,80.82,80.83,80.78,80.8,97626.0,80.1838,80.1937,80.1441,80.1639,97626.0
2025-04-17 12:20:00,80.79,80.79,80.75,80.75,107913.0,80.154,80.154,80.1143,80.1143,107913.0
2025-04-17 12:30:00,80.76,80.77,80.71,80.73,61275.0,80.1242,80.1342,80.0746,80.0945,61275.0
2025-04-17 12:40:00,80.72,80.73,80.67,80.67,74936.0,80.0846,80.0945,80.035,80.035,74936.0
2025-04-17 12:50:00,80.68,80.76,80.65,80.75,62684.0,80.0449,80.1242,80.0151,80.1143,62684.0
2025-04-17 13:00:00,80.75,80.76,80.71,80.75,18924.0,80.1143,80.1242,80.0746,80.1143,18924.0
2025-04-17 13:10:00,80.75,80.76,80.7,80.7,81113.0,80.1143,80.1242,80.0647,80.0647,81113.0
2025-04-17 13:20:00,80.7,80.7,80.65,80.66,457882.0,80.0647,80.0647,80.0151,80.025,457882.0
2025-04-17 13:30:00,80.66,80.69,80.65,80.67,110977.0,80.025,80.0548,80.0151,80.035,110977.0
2025-04-17 13:40:00,80.67,80.74,80.65,80.73,111566.0,80.035,80.1044,80.0151,80.0945,111566.0
2025-04-17 13:50:00,80.74,80.76,80.72,80.75,77991.0,80.1044,80.1242,80.0846,80.1143,77991.0
2025-04-17 14:00:00,80.75,80.78,80.74,80.78,95798.0,80.1143,80.1441,80.1044,80.1441,95798.0
2025-04-17 14:10:00,80.77,80.77,80.75,80.76,43235.0,80.1342,80.1342,80.1143,80.1242,43235.0
2025-04-17 14:20:00,80.76,80.77,80.75,80.76,61048.0,80.1242,80.1342,80.1143,80.1242,61048.0
2025-04-17 14:30:00,80.76,80.77,80.75,80.75,44118.0,80.1242,80.1342,80.1143,80.1143,44118.0
2025-04-17 14:40:00,80.76,80.77,80.72,80.73,85574.0,80.1242,80.1342,80.0846,80.0945,85574.0
2025-04-17 14:50:00,80.73,80.73,80.7,80.7,70164.0,80.0945,80.0945,80.0647,80.0647,70164.0
2025-04-17 15:00:00,80.7,80.72,80.7,80.72,69668.0,80.0647,80.0846,80.0647,80.0846,69668.0
2025-04-17 15:10:00,80.71,80.72,80.69,80.72,104559.0,80.0746,80.0846,80.0548,80.0846,104559.0
2025-04-17 15:20:00,80.72,80.73,80.69,80.72,99450.0,80.0846,80.0945,80.0548,80.0846,99450.0
2025-04-17 15:30:00,80.72,80.74,80.71,80.73,73372.0,80.0846,80.1044,80.0746,80.0945,73372.0
2025-04-17 15:40:00,80.73,80.74,80.72,80.72,40278.0,80.0945,80.1044,80.0846,80.0846,40278.0
2025-04-17 15:50:00,80.72,80.76,80.72,80.75,107284.0,80.0846,80.1242,80.0846,80.1143,107284.0
2025-04-21 09:30:00,80.45,80.65,80.44,80.5,196369.0,79.8167,80.0151,79.8068,79.8663,196369.0
2025-04-21 09:40:00,80.51,80.57,80.48,80.57,45458.0,79.8762,79.9357,79.8465,79.9357,45458.0
2025-04-21 09:50:00,80.57,80.58,80.53,80.55,63391.0,79.9357,79.9457,79.8961,79.9159,63391.0
2025-04-21 10:00:00,80.55,80.59,80.52,80.54,71778.0,79.9159,79.9556,79.8861,79.906,71778.0
2025-04-21 10:10:00,80.54,80.59,80.53,80.58,131392.0,79.906,79.9556,79.8961,79.9457,131392.0
2025-04-21 10:20:00,80.59,80.67,80.58,80.64,108387.0,79.9556,80.035,79.9457,80.0052,108387.0
2025-04-21 10:30:00,80.65,80.66,80.62,80.64,87677.0,80.0151,80.025,79.9854,80.0052,87677.0
2025-04-21 10:40:00,80.64,80.65,80.6,80.62,90863.0,80.0052,80.0151,79.9655,79.9854,90863.0
2025-04-21 10:50:00,80.62,80.62,80.53,80.54,69253.0,79.9854,79.9854,79.8961,79.906,69253.0
2025-04-21 11:00:00,80.54,80.55,80.51,80.54,366765.0,79.906,79.9159,79.8762,79.906,366765.0
2025-04-21 11:10:00,80.55,80.55,80.46,80.47,46673.0,79.9159,79.9159,79.8266,79.8365,46673.0
2025-04-21 11:20:00,80.46,80.5,80.44,80.49,136639.0,79.8266,79.8663,79.8068,79.8564,136639.0
2025-04-21 11:30:00,80.48,80.5,80.42,80.44,61214.0,79.8465,79.8663,79.7869,79.8068,61214.0
2025-04-21 11:40:00,80.45,80.46,80.42,80.44,396713.0,79.8167,79.8266,79.7869,79.8068,396713.0
2025-04-21 11:50:00,80.44,80.46,80.41,80.42,49760.0,79.8068,79.8266,79.777,79.7869,49760.0
2025-04-21 12:00:00,80.42,80.48,80.41,80.46,37373.0,79.7869,79.8465,79.777,79.8266,37373.0
2025-04-21 12:10:00,80.45,80.49,80.41,80.41,96886.0,79.8167,79.8564,79.777,79.777,96886.0
2025-04-21 12:20:00,80.42,80.46,80.4,80.41,101940.0,79.7869,79.8266,79.7671,79.777,101940.0
2025-04-21 12:30:00,80.4,80.42,80.36,80.37,72315.0,79.7671,79.7869,79.7274,79.7373,72315.0
2025-04-21 12:40:00,80.37,80.39,80.35,80.36,135212.0,79.7373,79.7572,79.7175,79.7274,135212.0
2025-04-21 12:50:00,80.36,80.37,80.34,80.36,64372.0,79.7274,79.7373,79.7076,79.7274,64372.0
2025-04-21 13:00:00,80.36,80.37,80.33,80.36,182017.0,79.7274,79.7373,79.6976,79.7274,182017.0
2025-04-21 13:10:00,80.35,80.35,80.29,80.3,86452.0,79.7175,79.7175,79.6579,79.6679,86452.0
2025-04-21 13:20:00,80.3,80.32,80.28,80.3,66954.0,79.6679,79.6877,79.648,79.6679,66954.0
2025-04-21 13:30:00,80.3,80.31,80.27,80.29,83728.0,79.6679,79.6778,79.6381,79.6579,83728.0
2025-04-21 13:40:00,80.3,80.31,80.25,80.28,80021.0,79.6679,79.6778,79.6183,79.648,80021.0
2025-04-21 13:50:00,80.28,80.28,80.25,80.27,37504.0,79.648,79.648,79.6183,79.6381,37504.0
2025-04-21 14:00:00,80.27,80.31,80.25,80.31,66389.0,79.6381,79.6778,79.6183,79.6778,66389.0
2025-04-21 14:10:00,80.31,80.32,80.28,80.32,85872.0,79.6778,79.6877,79.648,79.6877,85872.0
2025-04-21 14:20:00,80.31,80.32,80.28,80.29,106966.0,79.6778,79.6877,79.648,79.6579,106966.0
2025-04-21 14:30:00,80.29,80.31,80.28,80.31,80805.0,79.6579,79.6778,79.648,79.6778,80805.0
2025-04-21 14:40:00,80.3,80.31,80.26,80.27,89734.0,79.6679,79.6778,79.6282,79.6381,89734.0
2025-04-21 14:50:00,80.27,80.28,80.22,80.22,109105.0,79.6381,79.648,79.5885,79.5885,109105.0
2025-04-21 15:00:00,80.21,80.25,80.19,80.23,91572.0,79.5786,79.6183,79.5587,79.5984,91572.0
2025-04-21 15:10:00,80.23,80.25,80.2,80.23,932334.0,79.5984,79.6183,79.5687,79.5984,932334.0
2025-04-21 15:20:00,80.23,80.25,80.22,80.23,210722.0,79.5984,79.6183,79.5885,79.5984,210722.0
2025-04-21 15:30:00,80.23,80.26,80.22,80.25,114317.0,79.5984,79.6282,79.5885,79.6183,114317.0
2025-04-21 15:40:00,80.25,80.25,80.2,80.22,240525.0,79.6183,79.6183,79.5687,79.5885,240525.0
2025-04-21 15:50:00,80.22,80.24,80.19,80.22,238616.0,79.5885,79.6083,79.5587,79.5885,238616.0
2025-04-22 09:30:00,80.4,80.51,80.37,80.46,365408.0,79.7671,79.8762,79.7373,79.8266,365408.0
2025-04-22 09:40:00,80.45,80.52,80.44,80.51,469631.0,79.8167,79.8861,79.8068,79.8762,469631.0
2025-04-22 09:50:00,80.51,80.51,80.45,80.49,65956.0,79.8762,79.8762,79.8167,79.8564,65956.0
2025-04-22 10:00:00,80.48,80.49,80.46,80.48,96439.0,79.8465,79.8564,79.8266,79.8465,96439.0
2025-04-22 10:10:00,80.47,80.49,80.44,80.45,55511.0,79.8365,79.8564,79.8068,79.8167,55511.0
2025-04-22 10:20:00,80.44,80.45,80.41,80.42,390672.0,79.8068,79.8167,79.777,79.7869,390672.0
2025-04-22 10:30:00,80.41,80.45,80.41,80.44,374556.0,79.777,79.8167,79.777,79.8068,374556.0
2025-04-22 10:40:00,80.43,80.45,80.42,80.44,81170.0,79.7968,79.8167,79.7869,79.8068,81170.0
2025-04-22 10:50:00,80.44,80.45,80.41,80.42,149994.0,79.8068,79.8167,79.777,79.7869,149994.0
2025-04-22 11:00:00,80.42,80.45,80.41,80.41,111008.0,79.7869,79.8167,79.777,79.777,111008.0
2025-04-22 11:10:00,80.42,80.44,80.4,80.43,30448.0,79.7869,79.8068,79.7671,79.7968,30448.0
2025-04-22 11:20:00,80.42,80.44,80.41,80.44,102411.0,79.7869,79.8068,79.777,79.8068,102411.0
2025-04-22 11:30:00,80.43,80.48,80.43,80.46,72016.0,79.7968,79.8465,79.7968,79.8266,72016.0
2025-04-22 11:40:00,80.47,80.49,80.46,80.48,111993.0,79.8365,79.8564,79.8266,79.8465,111993.0
2025-04-22 11:50:00,80.48,80.49,80.46,80.46,78557.0,79.8465,79.8564,79.8266,79.8266,78557.0
2025-04-22 12:00:00,80.46,80.5,80.43,80.49,115932.0,79.8266,79.8663,79.7968,79.8564,115932.0
2025-04-22 12:10:00,80.48,80.5,80.45,80.46,33111.0,79.8465,79.8663,79.8167,79.8266,33111.0
2025-04-22 12:20:00,80.46,80.5,80.46,80.49,42624.0,79.8266,79.8663,79.8266,79.8564,42624.0
2025-04-22 12:30:00,80.49,80.5,80.47,80.48,36629.0,79.8564,79.8663,79.8365,79.8465,36629.0
2025-04-22 12:40:00,80.48,80.49,80.43,80.44,104751.0,79.8465,79.8564,79.7968,79.8068,104751.0
2025-04-22 12:50:00,80.44,80.46,80.42,80.42,159514.0,79.8068,79.8266,79.7869,79.7869,159514.0
2025-04-22 13:00:00,80.42,80.43,80.36,80.37,60024.0,79.7869,79.7968,79.7274,79.7373,60024.0
2025-04-22 13:10:00,80.36,80.39,80.33,80.36,79638.0,79.7274,79.7572,79.6976,79.7274,79638.0
2025-04-22 13:20:00,80.35,80.38,80.3,80.31,61842.0,79.7175,79.7472,79.6679,79.6778,61842.0
2025-04-22 13:30:00,80.31,80.34,80.31,80.31,74207.0,79.6778,79.7076,79.6778,79.6778,74207.0
2025-04-22 13:40:00,80.31,80.35,80.3,80.34,121795.0,79.6778,79.7175,79.6679,79.7076,121795.0
2025-04-22 13:50:00,80.34,80.36,80.31,80.32,47765.0,79.7076,79.7274,79.6778,79.6877,47765.0
2025-04-22 14:00:00,80.31,80.35,80.28,80.34,112895.0,79.6778,79.7175,79.648,79.7076,112895.0
2025-04-22 14:10:00,80.33,80.4,80.32,80.39,118845.0,79.6976,79.7671,79.6877,79.7572,118845.0
2025-04-22 14:20:00,80.4,80.42,80.39,80.4,152906.0,79.7671,79.7869,79.7572,79.7671,152906.0
2025-04-22 14:30:00,80.39,80.41,80.37,80.39,90068.0,79.7572,79.777,79.7373,79.7572,90068.0
2025-04-22 14:40:00,80.39,80.42,80.38,80.42,80274.0,79.7572,79.7869,79.7472,79.7869,80274.0
2025-04-22 14:50:00,80.41,80.44,80.4,80.41,81411.0,79.777,79.8068,79.7671,79.777,81411.0
2025-04-22 15:00:00,80.41,80.42,80.4,80.42,46628.0,79.777,79.7869,79.7671,79.7869,46628.0
2025-04-22 15:10:00,80.41,80.42,80.36,80.36,84391.0,79.777,79.7869,79.7274,79.7274,84391.0
2025-04-22 15:20:00,80.37,80.38,80.33,80.36,936935.0,79.7373,79.7472,79.6976,79.7274,936935.0
2025-04-22 15:30:00,80.36,80.36,80.34,80.35,104977.0,79.7274,79.7274,79.7076,79.7175,104977.0
2025-04-22 15:40:00,80.34,80.36,80.33,80.35,121533.0,79.7076,79.7274,79.6976,79.7175,121533.0
2025-04-22 15:50:00,80.35,80.36,80.32,80.33,337948.0,79.7175,79.7274,79.6877,79.6976,337948.0
2025-04-23 09:30:00,81.1,81.25,80.93,81.05,236422.0,80.4616,80.6104,80.2929,80.412,236422.0
2025-04-23 09:40:00,81.04,81.14,80.98,80.99,750582.0,80.402,80.5013,80.3425,80.3524,750582.0
2025-04-23 09:50:00,80.98,80.99,80.85,80.89,126921.0,80.3425,80.3524,80.2135,80.2532,126921.0
2025-04-23 10:00:00,80.89,80.98,80.85,80.98,165065.0,80.2532,80.3425,80.2135,80.3425,165065.0
2025-04-23 10:10:00,80.98,81.0,80.85,80.93,165599.0,80.3425,80.3624,80.2135,80.2929,165599.0
2025-04-23 10:20:00,80.93,80.95,80.84,80.86,240972.0,80.2929,80.3128,80.2036,80.2235,240972.0
2025-04-23 10:30:00,80.85,80.87,80.8,80.81,194098.0,80.2135,80.2334,80.1639,80.1739,194098.0
2025-04-23 10:40:00,80.82,80.84,80.79,80.84,163280.0,80.1838,80.2036,80.154,80.2036,163280.0
2025-04-23 10:50:00,80.84,80.86,80.81,80.82,63451.0,80.2036,80.2235,80.1739,80.1838,63451.0
2025-04-23 11:00:00,80.83,80.84,80.79,80.81,211468.0,80.1937,80.2036,80.154,80.1739,211468.0
2025-04-23 11:10:00,80.8,80.84,80.8,80.84,65782.0,80.1639,80.2036,80.1639,80.2036,65782.0
2025-04-23 11:20:00,80.84,80.84,80.73,80.75,213138.0,80.2036,80.2036,80.0945,80.1143,213138.0
2025-04-23 11:30:00,80.76,80.81,80.76,80.81,57377.0,80.1242,80.1739,80.1242,80.1739,57377.0
2025-04-23 11:40:00,80.81,80.84,80.77,80.78,140037.0,80.1739,80.2036,80.1342,80.1441,140037.0
2025-04-23 11:50:00,80.78,80.83,80.77,80.78,94280.0,80.1441,80.1937,80.1342,80.1441,94280.0
2025-04-23 12:00:00,80.78,80.78,80.67,80.67,487955.0,80.1441,80.1441,80.035,80.035,487955.0
2025-04-23 12:10:00,80.67,80.7,80.59,80.59,701302.0,80.035,80.0647,79.9556,79.9556,701302.0
2025-04-23 12:20:00,80.59,80.61,80.57,80.61,281030.0,79.9556,79.9754,79.9357,79.9754,281030.0
2025-04-23 12:30:00,80.61,80.66,80.61,80.64,85011.0,79.9754,80.025,79.9754,80.0052,85011.0
2025-04-23 12:40:00,80.64,80.66,80.62,80.64,148420.0,80.0052,80.025,79.9854,80.0052,148420.0
2025-04-23 12:50:00,80.63,80.64,80.57,80.59,245715.0,79.9953,80.0052,79.9357,79.9556,245715.0
2025-04-23 13:00:00,80.59,80.65,80.55,80.65,238451.0,79.9556,80.0151,79.9159,80.0151,238451.0
2025-04-23 13:10:00,80.64,80.69,80.62,80.68,148737.0,80.0052,80.0548,79.9854,80.0449,148737.0
2025-04-23 13:20:00,80.68,80.69,80.61,80.63,62533.0,80.0449,80.0548,79.9754,79.9953,62533.0
2025-04-23 13:30:00,80.63,80.64,80.58,80.59,38219.0,79.9953,80.0052,79.9457,79.9556,38219.0
2025-04-23 13:40:00,80.59,80.6,80.52,80.53,55335.0,79.9556,79.9655,79.8861,79.8961,55335.0
2025-04-23 13:50:00,80.53,80.54,80.52,80.53,191448.0,79.8961,79.906,79.8861,79.8961,191448.0
2025-04-23 14:00:00,80.53,80.55,80.49,80.55,56428.0,79.8961,79.9159,79.8564,79.9159,56428.0
2025-04-23 14:10:00,80.55,80.55,80.5,80.51,86550.0,79.9159,79.9159,79.8663,79.8762,86550.0
2025-04-23 14:20:00,80.5,80.51,80.46,80.47,76766.0,79.8663,79.8762,79.8266,79.8365,76766.0
2025-04-23 14:30:00,80.48,80.51,80.48,80.5,141902.0,79.8465,79.8762,79.8465,79.8663,141902.0
2025-04-23 14:40:00,80.5,80.52,80.48,80.51,68811.0,79.8663,79.8861,79.8465,79.8762,68811.0
2025-04-23 14:50:00,80.5,80.54,80.49,80.53,68492.0,79.8663,79.906,79.8564,79.8961,68492.0
2025-04-23 15:00:00,80.54,80.56,80.53,80.54,98574.0,79.906,79.9258,79.8961,79.906,98574.0
2025-04-23 15:10:00,80.54,80.55,80.52,80.54,541311.0,79.906,79.9159,79.8861,79.906,541311.0
2025-04-23 15:20:00,80.54,80.55,80.5,80.51,58220.0,79.906,79.9159,79.8663,79.8762,58220.0
2025-04-23 15:30:00,80.5,80.54,80.49,80.5,102340.0,79.8663,79.906,79.8564,79.8663,102340.0
2025-04-23 15:40:00,80.5,80.54,80.49,80.52,196216.0,79.8663,79.906,79.8564,79.8861,196216.0
2025-04-23 15:50:00,80.52,80.55,80.48,80.51,287284.0,79.8861,79.9159,79.8465,79.8762,287284.0
2025-04-24 09:30:00,80.9,80.91,80.8,80.86,84727.0,80.2631,80.2731,80.1639,80.2235,84727.0
2025-04-24 09:40:00,80.85,80.88,80.83,80.87,19708.0,80.2135,80.2433,80.1937,80.2334,19708.0
2025-04-24 09:50:00,80.86,80.89,80.84,80.89,223821.0,80.2235,80.2532,80.2036,80.2532,223821.0
2025-04-24 10:00:00,80.89,80.96,80.88,80.96,292416.0,80.2532,80.3227,80.2433,80.3227,292416.0
2025-04-24 10:10:00,80.95,80.96,80.93,80.95,58746.0,80.3128,80.3227,80.2929,80.3128,58746.0
2025-04-24 10:20:00,80.95,81.0,80.94,80.98,94835.0,80.3128,80.3624,80.3028,80.3425,94835.0
2025-04-24 10:30:00,80.98,81.03,80.98,81.02,595929.0,80.3425,80.3921,80.3425,80.3822,595929.0
2025-04-24 10:40:00,81.02,81.04,80.95,80.96,513059.0,80.3822,80.402,80.3128,80.3227,513059.0
2025-04-24 10:50:00,80.96,80.96,80.88,80.89,71195.0,80.3227,80.3227,80.2433,80.2532,71195.0
2025-04-24 11:00:00,80.89,80.97,80.88,80.94,44304.0,80.2532,80.3326,80.2433,80.3028,44304.0
2025-04-24 11:10:00,80.94,80.99,80.93,80.95,16060.0,80.3028,80.3524,80.2929,80.3128,16060.0
2025-04-24 11:20:00,80.95,80.98,80.94,80.95,26691.0,80.3128,80.3425,80.3028,80.3128,26691.0
2025-04-24 11:30:00,80.94,80.97,80.92,80.97,34631.0,80.3028,80.3326,80.283,80.3326,34631.0
2025-04-24 11:40:00,80.97,80.97,80.93,80.95,763416.0,80.3326,80.3326,80.2929,80.3128,763416.0
2025-04-24 11:50:00,80.95,80.98,80.93,80.97,85985.0,80.3128,80.3425,80.2929,80.3326,85985.0
2025-04-24 12:00:00,80.98,81.0,80.97,80.98,59523.0,80.3425,80.3624,80.3326,80.3425,59523.0
2025-04-24 12:10:00,80.98,81.04,80.97,81.03,59637.0,80.3425,80.402,80.3326,80.3921,59637.0
2025-04-24 12:20:00,81.04,81.07,81.03,81.06,202605.0,80.402,80.4318,80.3921,80.4219,202605.0
2025-04-24 12:30:00,81.06,81.12,81.05,81.12,605345.0,80.4219,80.4814,80.412,80.4814,605345.0
2025-04-24 12:40:00,81.12,81.17,81.11,81.15,89926.0,80.4814,80.531,80.4715,80.5112,89926.0
2025-04-24 12:50:00,81.16,81.16,81.1,81.11,81879.0,80.5211,80.5211,80.4616,80.4715,81879.0
2025-04-24 13:00:00,81.11,81.12,81.09,81.09,68778.0,80.4715,80.4814,80.4517,80.4517,68778.0
2025-04-24 13:10:00,81.1,81.1,81.04,81.05,24739.0,80.4616,80.4616,80.402,80.412,24739.0
2025-04-24 13:20:00,81.05,81.07,81.04,81.05,32322.0,80.412,80.4318,80.402,80.412,32322.0
2025-04-24 13:30:00,81.05,81.08,81.04,81.06,79113.0,80.412,80.4417,80.402,80.4219,79113.0
2025-04-24 13:40:00,81.06,81.07,81.03,81.05,42451.0,80.4219,80.4318,80.3921,80.412,42451.0
2025-04-24 13:50:00,81.05,81.11,81.05,81.09,27856.0,80.412,80.4715,80.412,80.4517,27856.0
2025-04-24 14:00:00,81.09,81.14,81.08,81.12,70453.0,80.4517,80.5013,80.4417,80.4814,70453.0
2025-04-24 14:10:00,81.12,81.13,81.11,81.12,34536.0,80.4814,80.4913,80.4715,80.4814,34536.0
2025-04-24 14:20:00,81.12,81.13,81.1,81.1,109075.0,80.4814,80.4913,80.4616,80.4616,109075.0
2025-04-24 14:30:00,81.1,81.12,81.09,81.12,81094.0,80.4616,80.4814,80.4517,80.4814,81094.0
2025-04-24 14:40:00,81.12,81.13,81.11,81.12,134057.0,80.4814,80.4913,80.4715,80.4814,134057.0
2025-04-24 14:50:00,81.12,81.14,81.11,81.13,74522.0,80.4814,80.5013,80.4715,80.4913,74522.0
2025-04-24 15:00:00,81.13,81.13,81.1,81.11,22501.0,80.4913,80.4913,80.4616,80.4715,22501.0
2025-04-24 15:10:00,81.11,81.12,81.1,81.12,508522.0,80.4715,80.4814,80.4616,80.4814,508522.0
2025-04-24 15:20:00,81.12,81.12,81.08,81.09,103638.0,80.4814,80.4814,80.4417,80.4517,103638.0
2025-04-24 15:30:00,81.09,81.14,81.08,81.14,167125.0,80.4517,80.5013,80.4417,80.5013,167125.0
2025-04-24 15:40:00,81.14,81.17,81.13,81.15,233442.0,80.5013,80.531,80.4913,80.5112,233442.0
2025-04-24 15:50:00,81.15,81.15,81.12,81.15,425947.0,80.5112,80.5112,80.4814,80.5112,425947.0
2025-04-25 09:30:00,81.15,81.35,81.15,81.3,101714.0,80.5112,80.7096,80.5112,80.66,101714.0
2025-04-25 09:40:00,81.3,81.31,81.26,81.27,36919.0,80.66,80.6699,80.6203,80.6302,36919.0
2025-04-25 09:50:00,81.27,81.3,81.27,81.28,22649.0,80.6302,80.66,80.6302,80.6402,22649.0
2025-04-25 10:00:00,81.28,81.28,81.25,81.26,37350.0,80.6402,80.6402,80.6104,80.6203,37350.0
2025-04-25 10:10:00,81.26,81.32,81.25,81.31,62778.0,80.6203,80.6798,80.6104,80.6699,62778.0
2025-04-25 10:20:00,81.32,81.32,81.29,81.3,39695.0,80.6798,80.6798,80.6501,80.66,39695.0
2025-04-25 10:30:00,81.3,81.35,81.3,81.34,31462.0,80.66,80.7096,80.66,80.6997,31462.0
2025-04-25 10:40:00,81.34,81.35,81.31,81.31,67815.0,80.6997,80.7096,80.6699,80.6699,67815.0
2025-04-25 10:50:00,81.3,81.34,81.27,81.31,148738.0,80.66,80.6997,80.6302,80.6699,148738.0
2025-04-25 11:00:00,81.31,81.35,81.29,81.35,23136.0,80.6699,80.7096,80.6501,80.7096,23136.0
2025-04-25 11:10:00,81.34,81.38,81.34,81.36,22758.0,80.6997,80.7394,80.6997,80.7195,22758.0
2025-04-25 11:20:00,81.36,81.36,81.31,81.31,25234.0,80.7195,80.7195,80.6699,80.6699,25234.0
2025-04-25 11:30:00,81.31,81.36,81.31,81.36,92701.0,80.6699,80.7195,80.6699,80.7195,92701.0
2025-04-25 11:40:00,81.35,81.41,81.35,81.41,40577.0,80.7096,80.7691,80.7096,80.7691,40577.0
2025-04-25 11:50:00,81.4,81.44,81.4,81.43,30514.0,80.7592,80.7989,80.7592,80.789,30514.0
2025-04-25 12:00:00,81.44,81.47,81.43,81.46,22369.0,80.7989,80.8287,80.789,80.8187,22369.0
2025-04-25 12:10:00,81.46,81.47,81.45,81.45,43225.0,80.8187,80.8287,80.8088,80.8088,43225.0
2025-04-25 12:20:00,81.45,81.47,81.45,81.45,21122.0,80.8088,80.8287,80.8088,80.8088,21122.0
2025-04-25 12:30:00,81.45,81.46,81.45,81.46,79467.0,80.8088,80.8187,80.8088,80.8187,79467.0
2025-04-25 12:40:00,81.45,81.46,81.42,81.43,39913.0,80.8088,80.8187,80.7791,80.789,39913.0
2025-04-25 12:50:00,81.43,81.43,81.41,81.42,87543.0,80.789,80.789,80.7691,80.7791,87543.0
2025-04-25 13:00:00,81.42,81.43,81.41,81.42,52372.0,80.7791,80.789,80.7691,80.7791,52372.0
2025-04-25 13:10:00,81.42,81.44,81.4,81.44,34573.0,80.7791,80.7989,80.7592,80.7989,34573.0
2025-04-25 13:20:00,81.44,81.45,81.43,81.44,77923.0,80.7989,80.8088,80.789,80.7989,77923.0
2025-04-25 13:30:00,81.45,81.48,81.44,81.44,457422.0,80.8088,80.8386,80.7989,80.7989,457422.0
2025-04-25 13:40:00,81.44,81.47,81.43,81.47,41276.0,80.7989,80.8287,80.789,80.8287,41276.0
2025-04-25 13:50:00,81.46,81.48,81.45,81.48,37203.0,80.8187,80.8386,80.8088,80.8386,37203.0
2025-04-25 14:00:00,81.48,81.49,81.46,81.48,32875.0,80.8386,80.8485,80.8187,80.8386,32875.0
2025-04-25 14:10:00,81.47,81.48,81.46,81.47,17440.0,80.8287,80.8386,80.8187,80.8287,17440.0
2025-04-25 14:20:00,81.47,81.47,81.44,81.45,42069.0,80.8287,80.8287,80.7989,80.8088,42069.0
2025-04-25 14:30:00,81.45,81.48,81.45,81.48,85538.0,80.8088,80.8386,80.8088,80.8386,85538.0
2025-04-25 14:40:00,81.48,81.48,81.46,81.48,31796.0,80.8386,80.8386,80.8187,80.8386,31796.0
2025-04-25 14:50:00,81.48,81.48,81.43,81.44,254032.0,80.8386,80.8386,80.789,80.7989,254032.0
2025-04-25 15:00:00,81.44,81.46,81.43,81.44,35511.0,80.7989,80.8187,80.789,80.7989,35511.0
2025-04-25 15:10:00,81.44,81.44,81.41,81.42,529677.0,80.7989,80.7989,80.7691,80.7791,529677.0
2025-04-25 15:20:00,81.42,81.44,81.41,81.42,80925.0,80.7791,80.7989,80.7691,80.7791,80925.0
2025-04-25 15:30:00,81.42,81.46,81.41,81.45,118840.0,80.7791,80.8187,80.7691,80.8088,118840.0
2025-04-25 15:40:00,81.45,81.47,81.44,81.45,159584.0,80.8088,80.8287,80.7989,80.8088,159584.0
2025-04-25 15:50:00,81.45,81.5,81.45,81.48,434280.0,80.8088,80.8584,80.8088,80.8386,434280.0
2025-04-28 09:30:00,81.49,81.49,81.31,81.44,266069.0,80.8485,80.8485,80.6699,80.7989,266069.0
2025-04-28 09:40:00,81.44,81.48,81.43,81.48,97995.0,80.7989,80.8386,80.789,80.8386,97995.0
2025-04-28 09:50:00,81.48,81.49,81.43,81.44,91016.0,80.8386,80.8485,80.789,80.7989,91016.0
2025-04-28 10:00:00,81.45,81.51,81.44,81.51,69587.0,80.8088,80.8683,80.7989,80.8683,69587.0
2025-04-28 10:10:00,81.51,81.53,81.49,81.53,225187.0,80.8683,80.8882,80.8485,80.8882,225187.0
2025-04-28 10:20:00,81.53,81.54,81.46,81.48,116116.0,80.8882,80.8981,80.8187,80.8386,116116.0
2025-04-28 10:30:00,81.49,81.54,81.48,81.54,69435.0,80.8485,80.8981,80.8386,80.8981,69435.0
2025-04-28 10:40:00,81.54,81.55,81.52,81.54,55877.0,80.8981,80.908,80.8783,80.8981,55877.0
2025-04-28 10:50:00,81.54,81.58,81.53,81.55,41434.0,80.8981,80.9378,80.8882,80.908,41434.0
2025-04-28 11:00:00,81.56,81.59,81.54,81.55,666648.0,80.918,80.9477,80.8981,80.908,666648.0
2025-04-28 11:10:00,81.55,81.56,81.52,81.53,74400.0,80.908,80.918,80.8783,80.8882,74400.0
2025-04-28 11:20:00,81.53,81.54,81.5,81.51,49813.0,80.8882,80.8981,80.8584,80.8683,49813.0
2025-04-28 11:30:00,81.5,81.53,81.49,81.52,50530.0,80.8584,80.8882,80.8485,80.8783,50530.0
2025-04-28 11:40:00,81.52,81.55,81.51,81.54,192238.0,80.8783,80.908,80.8683,80.8981,192238.0
2025-04-28 11:50:00,81.54,81.56,81.53,81.55,84900.0,80.8981,80.918,80.8882,80.908,84900.0
2025-04-28 12:00:00,81.55,81.55,81.52,81.53,60398.0,80.908,80.908,80.8783,80.8882,60398.0
2025-04-28 12:10:00,81.55,81.55,81.52,81.54,300873.0,80.908,80.908,80.8783,80.8981,300873.0
2025-04-28 12:20:00,81.54,81.54,81.52,81.54,31971.0,80.8981,80.8981,80.8783,80.8981,31971.0
2025-04-28 12:30:00,81.53,81.58,81.52,81.58,223418.0,80.8882,80.9378,80.8783,80.9378,223418.0
2025-04-28 12:40:00,81.58,81.62,81.57,81.61,39997.0,80.9378,80.9775,80.9279,80.9676,39997.0
2025-04-28 12:50:00,81.61,81.63,81.6,81.62,98337.0,80.9676,80.9874,80.9576,80.9775,98337.0
2025-04-28 13:00:00,81.61,81.65,81.61,81.63,115674.0,80.9676,81.0072,80.9676,80.9874,115674.0
2025-04-28 13:10:00,81.63,81.64,81.59,81.59,135666.0,80.9874,80.9973,80.9477,80.9477,135666.0
2025-04-28 13:20:00,81.59,81.61,81.58,81.59,109739.0,80.9477,80.9676,80.9378,80.9477,109739.0
2025-04-28 13:30:00,81.59,81.59,81.56,81.58,70599.0,80.9477,80.9477,80.918,80.9378,70599.0
2025-04-28 13:40:00,81.59,81.61,81.58,81.59,29059.0,80.9477,80.9676,80.9378,80.9477,29059.0
2025-04-28 13:50:00,81.59,81.6,81.57,81.58,37397.0,80.9477,80.9576,80.9279,80.9378,37397.0
2025-04-28 14:00:00,81.58,81.6,81.57,81.59,105761.0,80.9378,80.9576,80.9279,80.9477,105761.0
2025-04-28 14:10:00,81.59,81.6,81.58,81.59,40041.0,80.9477,80.9576,80.9378,80.9477,40041.0
2025-04-28 14:20:00,81.59,81.62,81.58,81.62,552963.0,80.9477,80.9775,80.9378,80.9775,552963.0
2025-04-28 14:30:00,81.62,81.63,81.61,81.63,411159.0,80.9775,80.9874,80.9676,80.9874,411159.0
2025-04-28 14:40:00,81.63,81.65,81.6,81.62,221076.0,80.9874,81.0072,80.9576,80.9775,221076.0
2025-04-28 14:50:00,81.62,81.67,81.61,81.66,202222.0,80.9775,81.0271,80.9676,81.0172,202222.0
2025-04-28 15:00:00,81.65,81.7,81.64,81.7,90499.0,81.0072,81.0568,80.9973,81.0568,90499.0
2025-04-28 15:10:00,81.7,81.72,81.68,81.7,491629.0,81.0568,81.0767,81.037,81.0568,491629.0
2025-04-28 15:20:00,81.71,81.72,81.68,81.69,143524.0,81.0668,81.0767,81.037,81.0469,143524.0
2025-04-28 15:30:00,81.69,81.7,81.67,81.67,100081.0,81.0469,81.0568,81.0271,81.0271,100081.0
2025-04-28 15:40:00,81.67,81.68,81.63,81.64,75352.0,81.0271,81.037,80.9874,80.9973,75352.0
2025-04-28 15:50:00,81.64,81.7,81.63,81.69,221997.0,80.9973,81.0568,80.9874,81.0469,221997.0
2025-04-29 09:30:00,81.59,81.69,81.54,81.68,143267.0,80.9477,81.0469,80.8981,81.037,143267.0
2025-04-29 09:40:00,81.67,81.74,81.66,81.74,487504.0,81.0271,81.0965,81.0172,81.0965,487504.0
2025-04-29 09:50:00,81.74,81.77,81.71,81.76,62638.0,81.0965,81.1263,81.0668,81.1164,62638.0
2025-04-29 10:00:00,81.76,81.81,81.73,81.75,333300.0,81.1164,81.166,81.0866,81.1065,333300.0
2025-04-29 10:10:00,81.75,81.75,81.71,81.75,89133.0,81.1065,81.1065,81.0668,81.1065,89133.0
2025-04-29 10:20:00,81.75,81.78,81.72,81.75,45046.0,81.1065,81.1362,81.0767,81.1065,45046.0
2025-04-29 10:30:00,81.76,81.79,81.74,81.74,279233.0,81.1164,81.1461,81.0965,81.0965,279233.0
2025-04-29 10:40:00,81.74,81.76,81.72,81.73,337822.0,81.0965,81.1164,81.0767,81.0866,337822.0
2025-04-29 10:50:00,81.73,81.76,81.72,81.75,253336.0,81.0866,81.1164,81.0767,81.1065,253336.0
2025-04-29 11:00:00,81.75,81.78,81.74,81.77,253484.0,81.1065,81.1362,81.0965,81.1263,253484.0
2025-04-29 11:10:00,81.77,81.79,81.76,81.78,44082.0,81.1263,81.1461,81.1164,81.1362,44082.0
2025-04-29 11:20:00,81.78,81.78,81.76,81.77,18146.0,81.1362,81.1362,81.1164,81.1263,18146.0
2025-04-29 11:30:00,81.77,81.79,81.76,81.77,275821.0,81.1263,81.1461,81.1164,81.1263,275821.0
2025-04-29 11:40:00,81.77,81.79,81.76,81.77,89013.0,81.1263,81.1461,81.1164,81.1263,89013.0
2025-04-29 11:50:00,81.77,81.79,81.76,81.78,105338.0,81.1263,81.1461,81.1164,81.1362,105338.0
2025-04-29 12:00:00,81.78,81.81,81.77,81.81,157612.0,81.1362,81.166,81.1263,81.166,157612.0
2025-04-29 12:10:00,81.81,81.84,81.81,81.83,106850.0,81.166,81.1957,81.166,81.1858,106850.0
2025-04-29 12:20:00,81.83,81.86,81.82,81.84,86078.0,81.1858,81.2156,81.1759,81.1957,86078.0
2025-04-29 12:30:00,81.84,81.85,81.81,81.82,29020.0,81.1957,81.2057,81.166,81.1759,29020.0
2025-04-29 12:40:00,81.83,81.84,81.79,81.8,47285.0,81.1858,81.1957,81.1461,81.1561,47285.0
2025-04-29 12:50:00,81.79,81.81,81.76,81.78,55785.0,81.1461,81.166,81.1164,81.1362,55785.0
2025-04-29 13:00:00,81.78,81.8,81.78,81.79,55809.0,81.1362,81.1561,81.1362,81.1461,55809.0
2025-04-29 13:10:00,81.79,81.8,81.77,81.78,253723.0,81.1461,81.1561,81.1263,81.1362,253723.0
2025-04-29 13:20:00,81.78,81.79,81.77,81.79,198208.0,81.1362,81.1461,81.1263,81.1461,198208.0
2025-04-29 13:30:00,81.79,81.81,81.78,81.81,161713.0,81.1461,81.166,81.1362,81.166,161713.0
2025-04-29 13:40:00,81.81,81.82,81.79,81.81,127704.0,81.166,81.1759,81.1461,81.166,127704.0
2025-04-29 13:50:00,81.8,81.81,81.8,81.8,71086.0,81.1561,81.166,81.1561,81.1561,71086.0
2025-04-29 14:00:00,81.81,81.84,81.8,81.83,118368.0,81.166,81.1957,81.1561,81.1858,118368.0
2025-04-29 14:10:00,81.83,81.85,81.82,81.83,240079.0,81.1858,81.2057,81.1759,81.1858,240079.0
2025-04-29 14:20:00,81.84,81.84,81.8,81.81,285856.0,81.1957,81.1957,81.1561,81.166,285856.0
2025-04-29 14:30:00,81.81,81.81,81.77,81.79,117100.0,81.166,81.166,81.1263,81.1461,117100.0
2025-04-29 14:40:00,81.79,81.79,81.76,81.78,140094.0,81.1461,81.1461,81.1164,81.1362,140094.0
2025-04-29 14:50:00,81.78,81.81,81.77,81.81,129849.0,81.1362,81.166,81.1263,81.166,129849.0
2025-04-29 15:00:00,81.81,81.84,81.8,81.81,107314.0,81.166,81.1957,81.1561,81.166,107314.0
2025-04-29 15:10:00,81.81,81.82,81.79,81.81,138631.0,81.166,81.1759,81.1461,81.166,138631.0
2025-04-29 15:20:00,81.81,81.83,81.8,81.81,133493.0,81.166,81.1858,81.1561,81.166,133493.0
2025-04-29 15:30:00,81.81,81.82,81.79,81.81,146113.0,81.166,81.1759,81.1461,81.166,146113.0
2025-04-29 15:40:00,81.81,81.82,81.8,81.81,113886.0,81.166,81.1759,81.1561,81.166,113886.0
2025-04-29 15:50:00,81.81,81.84,81.79,81.83,485830.0,81.166,81.1957,81.1461,81.1858,485830.0
2025-04-30 09:30:00,81.65,81.75,81.63,81.72,67694.0,81.0072,81.1065,80.9874,81.0767,67694.0
2025-04-30 09:40:00,81.72,81.75,81.69,81.72,91450.0,81.0767,81.1065,81.0469,81.0767,91450.0
2025-04-30 09:50:00,81.72,81.72,81.65,81.66,53737.0,81.0767,81.0767,81.0072,81.0172,53737.0
2025-04-30 10:00:00,81.68,81.69,81.62,81.62,118574.0,81.037,81.0469,80.9775,80.9775,118574.0
2025-04-30 10:10:00,81.62,81.68,81.62,81.67,228319.0,80.9775,81.037,80.9775,81.0271,228319.0
2025-04-30 10:20:00,81.69,81.69,81.64,81.67,46482.0,81.0469,81.0469,80.9973,81.0271,46482.0
2025-04-30 10:30:00,81.67,81.71,81.65,81.66,32415.0,81.0271,81.0668,81.0072,81.0172,32415.0
2025-04-30 10:40:00,81.66,81.73,81.64,81.73,50687.0,81.0172,81.0866,80.9973,81.0866,50687.0
2025-04-30 10:50:00,81.73,81.76,81.72,81.73,463626.0,81.0866,81.1164,81.0767,81.0866,463626.0
2025-04-30 11:00:00,81.74,81.8,81.74,81.75,37968.0,81.0965,81.1561,81.0965,81.1065,37968.0
2025-04-30 11:10:00,81.75,81.79,81.74,81.77,40068.0,81.1065,81.1461,81.0965,81.1263,40068.0
2025-04-30 11:20:00,81.77,81.8,81.75,81.78,127466.0,81.1263,81.1561,81.1065,81.1362,127466.0
2025-04-30 11:30:00,81.78,81.78,81.73,81.73,107797.0,81.1362,81.1362,81.0866,81.0866,107797.0
2025-04-30 11:40:00,81.73,81.75,81.7,81.72,65399.0,81.0866,81.1065,81.0568,81.0767,65399.0
2025-04-30 11:50:00,81.72,81.76,81.72,81.73,85011.0,81.0767,81.1164,81.0767,81.0866,85011.0
2025-04-30 12:00:00,81.73,81.73,81.68,81.69,92895.0,81.0866,81.0866,81.037,81.0469,92895.0
2025-04-30 12:10:00,81.69,81.7,81.66,81.69,46215.0,81.0469,81.0568,81.0172,81.0469,46215.0
2025-04-30 12:20:00,81.69,81.7,81.64,81.65,99759.0,81.0469,81.0568,80.9973,81.0072,99759.0
2025-04-30 12:30:00,81.65,81.7,81.64,81.7,192876.0,81.0072,81.0568,80.9973,81.0568,192876.0
2025-04-30 12:40:00,81.7,81.72,81.68,81.71,82709.0,81.0568,81.0767,81.037,81.0668,82709.0
2025-04-30 12:50:00,81.7,81.74,81.7,81.74,70037.0,81.0568,81.0965,81.0568,81.0965,70037.0
2025-04-30 13:00:00,81.74,81.74,81.67,81.67,87585.0,81.0965,81.0965,81.0271,81.0271,87585.0
2025-04-30 13:10:00,81.67,81.7,81.67,81.7,54819.0,81.0271,81.0568,81.0271,81.0568,54819.0
2025-04-30 13:20:00,81.7,81.73,81.68,81.73,79611.0,81.0568,81.0866,81.037,81.0866,79611.0
2025-04-30 13:30:00,81.73,81.75,81.72,81.75,126762.0,81.0866,81.1065,81.0767,81.1065,126762.0
2025-04-30 13:40:00,81.74,81.74,81.72,81.72,55144.0,81.0965,81.0965,81.0767,81.0767,55144.0
2025-04-30 13:50:00,81.73,81.74,81.7,81.7,58692.0,81.0866,81.0965,81.0568,81.0568,58692.0
2025-04-30 14:00:00,81.7,81.72,81.66,81.67,77003.0,81.0568,81.0767,81.0172,81.0271,77003.0
2025-04-30 14:10:00,81.68,81.73,81.63,81.63,159400.0,81.037,81.0866,80.9874,80.9874,159400.0
2025-04-30 14:20:00,81.63,81.66,81.6,81.62,169712.0,80.9874,81.0172,80.9576,80.9775,169712.0
2025-04-30 14:30:00,81.62,81.65,81.6,81.62,69704.0,80.9775,81.0072,80.9576,80.9775,69704.0
2025-04-30 14:40:00,81.62,81.62,81.58,81.59,110665.0,80.9775,80.9775,80.9378,80.9477,110665.0
2025-04-30 14:50:00,81.59,81.62,81.57,81.59,172501.0,80.9477,80.9775,80.9279,80.9477,172501.0
2025-04-30 15:00:00,81.6,81.68,81.59,81.67,87824.0,80.9576,81.037,80.9477,81.0271,87824.0
2025-04-30 15:10:00,81.67,81.72,81.67,81.72,68286.0,81.0271,81.0767,81.0271,81.0767,68286.0
2025-04-30 15:20:00,81.72,81.76,81.71,81.75,620687.0,81.0767,81.1164,81.0668,81.1065,620687.0
2025-04-30 15:30:00,81.76,81.76,81.73,81.76,214819.0,81.1164,81.1164,81.0866,81.1164,214819.0
2025-04-30 15:40:00,81.76,81.81,81.75,81.81,149415.0,81.1164,81.166,81.1065,81.166,149415.0
2025-04-30 15:50:00,81.81,81.86,81.71,81.77,2942535.0,81.166,81.2156,81.0668,81.1263,2942535.0
2025-05-01 09:30:00,81.56,81.57,81.5,81.51,62501.0,81.2321,81.242,81.1723,81.1823,62501.0
2025-05-01 09:40:00,81.51,81.55,81.49,81.55,90934.0,81.1823,81.2221,81.1624,81.2221,90934.0
2025-05-01 09:50:00,81.55,81.58,81.54,81.55,166168.0,81.2221,81.252,81.2122,81.2221,166168.0
2025-05-01 10:00:00,81.54,81.55,81.35,81.38,413282.0,81.2122,81.2221,81.0229,81.0528,413282.0
2025-05-01 10:10:00,81.37,81.37,81.3,81.3,337987.0,81.0428,81.0428,80.9731,80.9731,337987.0
2025-05-01 10:20:00,81.29,81.32,81.26,81.27,198574.0,80.9632,80.993,80.9333,80.9432,198574.0
2025-05-01 10:30:00,81.27,81.33,81.27,81.33,144965.0,80.9432,81.003,80.9432,81.003,144965.0
2025-05-01 10:40:00,81.33,81.34,81.27,81.3,561717.0,81.003,81.013,80.9432,80.9731,561717.0
2025-05-01 10:50:00,81.3,81.33,81.27,81.28,94490.0,80.9731,81.003,80.9432,80.9532,94490.0
2025-05-01 11:00:00,81.28,81.32,81.27,81.31,124091.0,80.9532,80.993,80.9432,80.9831,124091.0
2025-05-01 11:10:00,81.31,81.33,81.28,81.29,57344.0,80.9831,81.003,80.9532,80.9632,57344.0
2025-05-01 11:20:00,81.29,81.3,81.2,81.23,123530.0,80.9632,80.9731,80.8735,80.9034,123530.0
2025-05-01 11:30:00,81.23,81.25,81.21,81.23,49857.0,80.9034,80.9233,80.8835,80.9034,49857.0
2025-05-01 11:40:00,81.23,81.23,81.15,81.17,84850.0,80.9034,80.9034,80.8237,80.8436,84850.0
2025-05-01 11:50:00,81.18,81.21,81.16,81.2,232766.0,80.8536,80.8835,80.8337,80.8735,232766.0
2025-05-01 12:00:00,81.22,81.22,81.19,81.2,62299.0,80.8934,80.8934,80.8636,80.8735,62299.0
2025-05-01 12:10:00,81.2,81.23,81.17,81.19,59631.0,80.8735,80.9034,80.8436,80.8636,59631.0
2025-05-01 12:20:00,81.18,81.19,81.14,81.17,124253.0,80.8536,80.8636,80.8138,80.8436,124253.0
2025-05-01 12:30:00,81.17,81.24,81.16,81.23,503679.0,80.8436,80.9134,80.8337,80.9034,503679.0
2025-05-01 12:40:00,81.23,81.24,81.22,81.22,59289.0,80.9034,80.9134,80.8934,80.8934,59289.0
2025-05-01 12:50:00,81.23,81.29,81.22,81.27,86185.0,80.9034,80.9632,80.8934,80.9432,86185.0
2025-05-01 13:00:00,81.29,81.29,81.26,81.28,194345.0,80.9632,80.9632,80.9333,80.9532,194345.0
2025-05-01 13:10:00,81.28,81.29,81.26,81.28,145581.0,80.9532,80.9632,80.9333,80.9532,145581.0
2025-05-01 13:20:00,81.28,81.3,81.27,81.29,63572.0,80.9532,80.9731,80.9432,80.9632,63572.0
2025-05-01 13:30:00,81.29,81.3,81.27,81.28,35130.0,80.9632,80.9731,80.9432,80.9532,35130.0
2025-05-01 13:40:00,81.28,81.28,81.19,81.2,72155.0,80.9532,80.9532,80.8636,80.8735,72155.0
2025-05-01 13:50:00,81.19,81.2,81.13,81.14,176429.0,80.8636,80.8735,80.8038,80.8138,176429.0
2025-05-01 14:00:00,81.14,81.15,81.1,81.14,291961.0,80.8138,80.8237,80.7739,80.8138,291961.0
2025-05-01 14:10:00,81.14,81.16,81.11,81.12,529920.0,80.8138,80.8337,80.7839,80.7938,529920.0
2025-05-01 14:20:00,81.12,81.12,81.09,81.12,355351.0,80.7938,80.7938,80.764,80.7938,355351.0
2025-05-01 14:30:00,81.12,81.15,81.11,81.15,139880.0,80.7938,80.8237,80.7839,80.8237,139880.0
2025-05-01 14:40:00,81.15,81.2,81.14,81.19,143154.0,80.8237,80.8735,80.8138,80.8636,143154.0
2025-05-01 14:50:00,81.19,81.2,81.15,81.17,204606.0,80.8636,80.8735,80.8237,80.8436,204606.0
2025-05-01 15:00:00,81.17,81.19,81.16,81.17,232434.0,80.8436,80.8636,80.8337,80.8436,232434.0
2025-05-01 15:10:00,81.17,81.17,81.15,81.17,152639.0,80.8436,80.8436,80.8237,80.8436,152639.0
2025-05-01 15:20:00,81.17,81.18,81.13,81.14,609400.0,80.8436,80.8536,80.8038,80.8138,609400.0
2025-05-01 15:30:00,81.14,81.18,81.13,81.17,139300.0,80.8138,80.8536,80.8038,80.8436,139300.0
2025-05-01 15:40:00,81.17,81.19,81.15,81.17,194598.0,80.8436,80.8636,80.8237,80.8436,194598.0
2025-05-01 15:50:00,81.17,81.2,81.14,81.17,1706070.0,80.8436,80.8735,80.8138,80.8436,1706070.0
2025-05-02 09:30:00,80.83,81.07,80.81,81.06,155934.0,80.505,80.744,80.4851,80.7341,155934.0
2025-05-02 09:40:00,81.06,81.07,81.01,81.06,215634.0,80.7341,80.744,80.6843,80.7341,215634.0
2025-05-02 09:50:00,81.06,81.09,81.06,81.07,122968.0,80.7341,80.764,80.7341,80.744,122968.0
2025-05-02 10:00:00,81.07,81.07,81.03,81.05,80344.0,80.744,80.744,80.7042,80.7241,80344.0
2025-05-02 10:10:00,81.06,81.06,81.0,81.01,43574.0,80.7341,80.7341,80.6743,80.6843,43574.0
2025-05-02 10:20:00,81.01,81.01,80.97,81.01,87165.0,80.6843,80.6843,80.6444,80.6843,87165.0
2025-05-02 10:30:00,81.01,81.03,80.97,80.98,146524.0,80.6843,80.7042,80.6444,80.6544,146524.0
2025-05-02 10:40:00,80.98,80.98,80.92,80.92,318334.0,80.6544,80.6544,80.5946,80.5946,318334.0
2025-05-02 10:50:00,80.93,80.94,80.9,80.92,86495.0,80.6046,80.6146,80.5747,80.5946,86495.0
2025-05-02 11:00:00,80.92,80.93,80.89,80.9,63430.0,80.5946,80.6046,80.5648,80.5747,63430.0
2025-05-02 11:10:00,80.89,80.92,80.87,80.88,99715.0,80.5648,80.5946,80.5448,80.5548,99715.0
2025-05-02 11:20:00,80.88,80.88,80.86,80.87,381045.0,80.5548,80.5548,80.5349,80.5448,381045.0
2025-05-02 11:30:00,80.87,80.94,80.86,80.94,155782.0,80.5448,80.6146,80.5349,80.6146,155782.0
2025-05-02 11:40:00,80.94,80.95,80.89,80.89,54344.0,80.6146,80.6245,80.5648,80.5648,54344.0
2025-05-02 11:50:00,80.9,80.9,80.86,80.86,40420.0,80.5747,80.5747,80.5349,80.5349,40420.0
2025-05-02 12:00:00,80.87,80.89,80.84,80.85,62661.0,80.5448,80.5648,80.515,80.5249,62661.0
2025-05-02 12:10:00,80.85,80.91,80.84,80.9,65517.0,80.5249,80.5847,80.515,80.5747,65517.0
2025-05-02 12:20:00,80.9,80.9,80.87,80.88,73037.0,80.5747,80.5747,80.5448,80.5548,73037.0
2025-05-02 12:30:00,80.87,80.88,80.85,80.86,120219.0,80.5448,80.5548,80.5249,80.5349,120219.0
2025-05-02 12:40:00,80.87,80.88,80.84,80.85,237603.0,80.5448,80.5548,80.515,80.5249,237603.0
2025-05-02 12:50:00,80.85,80.86,80.83,80.84,150354.0,80.5249,80.5349,80.505,80.515,150354.0
2025-05-02 13:00:00,80.84,80.87,80.84,80.87,336597.0,80.515,80.5448,80.515,80.5448,336597.0
2025-05-02 13:10:00,80.87,80.88,80.84,80.87,71250.0,80.5448,80.5548,80.515,80.5448,71250.0
2025-05-02 13:20:00,80.87,80.91,80.87,80.91,40870.0,80.5448,80.5847,80.5448,80.5847,40870.0
2025-05-02 13:30:00,80.91,80.91,80.89,80.91,31929.0,80.5847,80.5847,80.5648,80.5847,31929.0
2025-05-02 13:40:00,80.91,80.93,80.89,80.92,84350.0,80.5847,80.6046,80.5648,80.5946,84350.0
2025-05-02 13:50:00,80.92,80.95,80.91,80.95,95014.0,80.5946,80.6245,80.5847,80.6245,95014.0
2025-05-02 14:00:00,80.95,80.96,80.94,80.94,106352.0,80.6245,80.6345,80.6146,80.6146,106352.0
2025-05-02 14:10:00,80.95,80.95,80.91,80.92,101313.0,80.6245,80.6245,80.5847,80.5946,101313.0
2025-05-02 14:20:00,80.93,80.93,80.89,80.9,102682.0,80.6046,80.6046,80.5648,80.5747,102682.0
2025-05-02 14:30:00,80.9,80.91,80.88,80.91,143354.0,80.5747,80.5847,80.5548,80.5847,143354.0
2025-05-02 14:40:00,80.91,80.91,80.89,80.89,42958.0,80.5847,80.5847,80.5648,80.5648,42958.0
2025-05-02 14:50:00,80.9,80.94,80.88,80.94,230803.0,80.5747,80.6146,80.5548,80.6146,230803.0
2025-05-02 15:00:00,80.94,80.99,80.94,80.98,99823.0,80.6146,80.6644,80.6146,80.6544,99823.0
2025-05-02 15:10:00,80.99,81.0,80.97,80.98,365471.0,80.6644,80.6743,80.6444,80.6544,365471.0
2025-05-02 15:20:00,80.97,80.98,80.96,80.97,29168.0,80.6444,80.6544,80.6345,80.6444,29168.0
2025-05-02 15:30:00,80.97,80.98,80.95,80.97,93290.0,80.6444,80.6544,80.6245,80.6444,93290.0
2025-05-02 15:40:00,80.97,80.97,80.95,80.95,100563.0,80.6444,80.6444,80.6245,80.6245,100563.0
2025-05-02 15:50:00,80.95,80.98,80.95,80.95,109437.0,80.6245,80.6544,80.6245,80.6245,109437.0
2025-05-05 09:30:00,80.94,80.94,80.82,80.84,212954.0,80.6146,80.6146,80.495,80.515,212954.0
2025-05-05 09:40:00,80.84,80.87,80.82,80.83,56504.0,80.515,80.5448,80.495,80.505,56504.0
2025-05-05 09:50:00,80.83,80.87,80.82,80.86,58472.0,80.505,80.5448,80.495,80.5349,58472.0
2025-05-05 10:00:00,80.83,80.86,80.71,80.77,91821.0,80.505,80.5349,80.3855,80.4452,91821.0
2025-05-05 10:10:00,80.76,80.79,80.7,80.72,769627.0,80.4353,80.4652,80.3755,80.3954,769627.0
2025-05-05 10:20:00,80.73,80.74,80.7,80.74,79448.0,80.4054,80.4154,80.3755,80.4154,79448.0
2025-05-05 10:30:00,80.73,80.74,80.68,80.7,254103.0,80.4054,80.4154,80.3556,80.3755,254103.0
2025-05-05 10:40:00,80.7,80.76,80.7,80.73,102414.0,80.3755,80.4353,80.3755,80.4054,102414.0
2025-05-05 10:50:00,80.73,80.78,80.72,80.78,185613.0,80.4054,80.4552,80.3954,80.4552,185613.0
2025-05-05 11:00:00,80.78,80.83,80.77,80.81,110241.0,80.4552,80.505,80.4452,80.4851,110241.0
2025-05-05 11:10:00,80.82,80.86,80.81,80.84,102899.0,80.495,80.5349,80.4851,80.515,102899.0
2025-05-05 11:20:00,80.84,80.87,80.83,80.84,60710.0,80.515,80.5448,80.505,80.515,60710.0
2025-05-05 11:30:00,80.84,80.85,80.8,80.8,53757.0,80.515,80.5249,80.4751,80.4751,53757.0
2025-05-05 11:40:00,80.81,80.86,80.79,80.84,75381.0,80.4851,80.5349,80.4652,80.515,75381.0
2025-05-05 11:50:00,80.84,80.87,80.84,80.85,107548.0,80.515,80.5448,80.515,80.5249,107548.0
2025-05-05 12:00:00,80.84,80.85,80.8,80.8,55558.0,80.515,80.5249,80.4751,80.4751,55558.0
2025-05-05 12:10:00,80.81,80.82,80.79,80.81,35469.0,80.4851,80.495,80.4652,80.4851,35469.0
2025-05-05 12:20:00,80.81,80.83,80.8,80.82,90674.0,80.4851,80.505,80.4751,80.495,90674.0
2025-05-05 12:30:00,80.83,80.84,80.82,80.83,43551.0,80.505,80.515,80.495,80.505,43551.0
2025-05-05 12:40:00,80.84,80.85,80.8,80.83,176521.0,80.515,80.5249,80.4751,80.505,176521.0
2025-05-05 12:50:00,80.83,80.85,80.79,80.8,1198400.0,80.505,80.5249,80.4652,80.4751,1198400.0
2025-05-05 13:00:00,80.8,80.84,80.79,80.83,139835.0,80.4751,80.515,80.4652,80.505,139835.0
2025-05-05 13:10:00,80.83,80.83,80.79,80.81,100826.0,80.505,80.505,80.4652,80.4851,100826.0
2025-05-05 13:20:00,80.81,80.83,80.8,80.81,61641.0,80.4851,80.505,80.4751,80.4851,61641.0
2025-05-05 13:30:00,80.81,80.82,80.77,80.78,103330.0,80.4851,80.495,80.4452,80.4552,103330.0
2025-05-05 13:40:00,80.78,80.82,80.76,80.81,35392.0,80.4552,80.495,80.4353,80.4851,35392.0
2025-05-05 13:50:00,80.81,80.82,80.8,80.81,24077.0,80.4851,80.495,80.4751,80.4851,24077.0
2025-05-05 14:00:00,80.81,80.81,80.79,80.8,47127.0,80.4851,80.4851,80.4652,80.4751,47127.0
2025-05-05 14:10:00,80.8,80.82,80.79,80.81,79903.0,80.4751,80.495,80.4652,80.4851,79903.0
2025-05-05 14:20:00,80.81,80.85,80.8,80.84,47464.0,80.4851,80.5249,80.4751,80.515,47464.0
2025-05-05 14:30:00,80.84,80.89,80.84,80.89,527358.0,80.515,80.5648,80.515,80.5648,527358.0
2025-05-05 14:40:00,80.89,80.89,80.86,80.88,52217.0,80.5648,80.5648,80.5349,80.5548,52217.0
2025-05-05 14:50:00,80.88,80.91,80.87,80.91,141623.0,80.5548,80.5847,80.5448,80.5847,141623.0
2025-05-05 15:00:00,80.91,80.92,80.9,80.91,71135.0,80.5847,80.5946,80.5747,80.5847,71135.0
2025-05-05 15:10:00,80.91,80.92,80.9,80.91,107683.0,80.5847,80.5946,80.5747,80.5847,107683.0
2025-05-05 15:20:00,80.91,80.92,80.9,80.92,368315.0,80.5847,80.5946,80.5747,80.5946,368315.0
2025-05-05 15:30:00,80.92,80.93,80.91,80.92,120467.0,80.5946,80.6046,80.5847,80.5946,120467.0
2025-05-05 15:40:00,80.92,80.93,80.91,80.92,63535.0,80.5946,80.6046,80.5847,80.5946,63535.0
2025-05-05 15:50:00,80.92,80.94,80.9,80.92,189678.0,80.5946,80.6146,80.5747,80.5946,189678.0
2025-05-06 09:30:00,80.9,80.9,80.79,80.81,223151.0,80.5747,80.5747,80.4652,80.4851,223151.0
2025-05-06 09:40:00,80.81,80.82,80.79,80.8,80231.0,80.4851,80.495,80.4652,80.4751,80231.0
2025-05-06 09:50:00,80.8,80.8,80.76,80.78,169751.0,80.4751,80.4751,80.4353,80.4552,169751.0
2025-05-06 10:00:00,80.79,80.8,80.75,80.76,160158.0,80.4652,80.4751,80.4253,80.4353,160158.0
2025-05-06 10:10:00,80.76,80.79,80.74,80.76,91048.0,80.4353,80.4652,80.4154,80.4353,91048.0
2025-05-06 10:20:00,80.77,80.8,80.77,80.79,134083.0,80.4452,80.4751,80.4452,80.4652,134083.0
2025-05-06 10:30:00,80.79,80.82,80.79,80.81,185781.0,80.4652,80.495,80.4652,80.4851,185781.0
2025-05-06 10:40:00,80.81,80.86,80.8,80.84,73344.0,80.4851,80.5349,80.4751,80.515,73344.0
2025-05-06 10:50:00,80.84,80.85,80.81,80.84,468439.0,80.515,80.5249,80.4851,80.515,468439.0
2025-05-06 11:00:00,80.83,80.87,80.82,80.86,103031.0,80.505,80.5448,80.495,80.5349,103031.0
2025-05-06 11:10:00,80.86,80.86,80.82,80.83,397077.0,80.5349,80.5349,80.495,80.505,397077.0
2025-05-06 11:20:00,80.83,80.86,80.82,80.85,276426.0,80.505,80.5349,80.495,80.5249,276426.0
2025-05-06 11:30:00,80.86,80.87,80.85,80.87,277976.0,80.5349,80.5448,80.5249,80.5448,277976.0
2025-05-06 11:40:00,80.86,80.87,80.85,80.86,111801.0,80.5349,80.5448,80.5249,80.5349,111801.0
2025-05-06 11:50:00,80.86,80.87,80.84,80.87,185016.0,80.5349,80.5448,80.515,80.5448,185016.0
2025-05-06 12:00:00,80.88,80.88,80.85,80.87,117847.0,80.5548,80.5548,80.5249,80.5448,117847.0
2025-05-06 12:10:00,80.87,80.88,80.85,80.86,101142.0,80.5448,80.5548,80.5249,80.5349,101142.0
2025-05-06 12:20:00,80.86,80.86,80.82,80.84,41581.0,80.5349,80.5349,80.495,80.515,41581.0
2025-05-06 12:30:00,80.84,80.86,80.83,80.84,67064.0,80.515,80.5349,80.505,80.515,67064.0
2025-05-06 12:40:00,80.84,80.85,80.82,80.84,92351.0,80.515,80.5249,80.495,80.515,92351.0
2025-05-06 12:50:00,80.84,80.86,80.83,80.86,68403.0,80.515,80.5349,80.505,80.5349,68403.0
2025-05-06 13:00:00,80.86,80.97,80.84,80.97,148487.0,80.5349,80.6444,80.515,80.6444,148487.0
2025-05-06 13:10:00,80.97,81.01,80.97,81.0,40209.0,80.6444,80.6843,80.6444,80.6743,40209.0
2025-05-06 13:20:00,81.0,81.0,80.97,80.99,35086.0,80.6743,80.6743,80.6444,80.6644,35086.0
2025-05-06 13:30:00,80.99,81.0,80.98,80.98,113439.0,80.6644,80.6743,80.6544,80.6544,113439.0
2025-05-06 13:40:00,80.98,81.03,80.98,81.02,165107.0,80.6544,80.7042,80.6544,80.6942,165107.0
2025-05-06 13:50:00,81.02,81.02,80.98,81.02,57283.0,80.6942,80.6942,80.6544,80.6942,57283.0
2025-05-06 14:00:00,81.01,81.02,80.97,80.98,167627.0,80.6843,80.6942,80.6444,80.6544,167627.0
2025-05-06 14:10:00,80.98,80.99,80.96,80.97,55827.0,80.6544,80.6644,80.6345,80.6444,55827.0
2025-05-06 14:20:00,80.98,81.0,80.97,81.0,43830.0,80.6544,80.6743,80.6444,80.6743,43830.0
2025-05-06 14:30:00,81.0,81.01,80.99,81.01,24231.0,80.6743,80.6843,80.6644,80.6843,24231.0
2025-05-06 14:40:00,81.01,81.02,81.0,81.02,82602.0,80.6843,80.6942,80.6743,80.6942,82602.0
2025-05-06 14:50:00,81.02,81.05,81.01,81.03,42265.0,80.6942,80.7241,80.6843,80.7042,42265.0
2025-05-06 15:00:00,81.04,81.06,81.02,81.03,47461.0,80.7142,80.7341,80.6942,80.7042,47461.0
2025-05-06 15:10:00,81.03,81.05,81.02,81.04,192744.0,80.7042,80.7241,80.6942,80.7142,192744.0
2025-05-06 15:20:00,81.04,81.05,81.03,81.04,65052.0,80.7142,80.7241,80.7042,80.7142,65052.0
2025-05-06 15:30:00,81.04,81.05,81.01,81.02,669393.0,80.7142,80.7241,80.6843,80.6942,669393.0
2025-05-06 15:40:00,81.02,81.04,81.01,81.03,30436.0,80.6942,80.7142,80.6843,80.7042,30436.0
2025-05-06 15:50:00,81.04,81.06,81.02,81.05,416623.0,80.7142,80.7341,80.6942,80.7241,416623.0
2025-05-07 09:30:00,81.04,81.25,81.04,81.15,115496.0,80.7142,80.9233,80.7142,80.8237,115496.0
2025-05-07 09:40:00,81.15,81.17,81.14,81.17,33862.0,80.8237,80.8436,80.8138,80.8436,33862.0
2025-05-07 09:50:00,81.16,81.17,81.14,81.17,61776.0,80.8337,80.8436,80.8138,80.8436,61776.0
2025-05-07 10:00:00,81.15,81.2,81.15,81.17,64182.0,80.8237,80.8735,80.8237,80.8436,64182.0
2025-05-07 10:10:00,81.17,81.2,81.17,81.17,92197.0,80.8436,80.8735,80.8436,80.8436,92197.0
2025-05-07 10:20:00,81.17,81.18,81.14,81.14,34965.0,80.8436,80.8536,80.8138,80.8138,34965.0
2025-05-07 10:30:00,81.15,81.18,81.14,81.17,34925.0,80.8237,80.8536,80.8138,80.8436,34925.0
2025-05-07 10:40:00,81.17,81.21,81.16,81.17,29953.0,80.8436,80.8835,80.8337,80.8436,29953.0
2025-05-07 10:50:00,81.17,81.19,81.16,81.17,44373.0,80.8436,80.8636,80.8337,80.8436,44373.0
2025-05-07 11:00:00,81.17,81.19,81.17,81.19,28542.0,80.8436,80.8636,80.8436,80.8636,28542.0
2025-05-07 11:10:00,81.18,81.19,81.15,81.16,47011.0,80.8536,80.8636,80.8237,80.8337,47011.0
2025-05-07 11:20:00,81.15,81.16,81.13,81.14,32400.0,80.8237,80.8337,80.8038,80.8138,32400.0
2025-05-07 11:30:00,81.14,81.16,81.12,81.14,111760.0,80.8138,80.8337,80.7938,80.8138,111760.0
2025-05-07 11:40:00,81.15,81.16,81.13,81.14,115685.0,80.8237,80.8337,80.8038,80.8138,115685.0
2025-05-07 11:50:00,81.13,81.14,81.11,81.12,99232.0,80.8038,80.8138,80.7839,80.7938,99232.0
2025-05-07 12:00:00,81.12,81.13,81.1,81.11,31801.0,80.7938,80.8038,80.7739,80.7839,31801.0
2025-05-07 12:10:00,81.11,81.12,81.1,81.1,14798.0,80.7839,80.7938,80.7739,80.7739,14798.0
2025-05-07 12:20:00,81.08,81.12,81.08,81.11,87862.0,80.754,80.7938,80.754,80.7839,87862.0
2025-05-07 12:30:00,81.11,81.16,81.1,81.16,24621.0,80.7839,80.8337,80.7739,80.8337,24621.0
2025-05-07 12:40:00,81.16,81.17,81.14,81.15,78087.0,80.8337,80.8436,80.8138,80.8237,78087.0
2025-05-07 12:50:00,81.16,81.18,81.15,81.17,14466.0,80.8337,80.8536,80.8237,80.8436,14466.0
2025-05-07 13:00:00,81.17,81.19,81.15,81.15,85812.0,80.8436,80.8636,80.8237,80.8237,85812.0
2025-05-07 13:10:00,81.16,81.18,81.15,81.17,18899.0,80.8337,80.8536,80.8237,80.8436,18899.0
2025-05-07 13:20:00,81.17,81.17,81.16,81.17,12055.0,80.8436,80.8436,80.8337,80.8436,12055.0
2025-05-07 13:30:00,81.17,81.19,81.16,81.18,16565.0,80.8436,80.8636,80.8337,80.8536,16565.0
2025-05-07 13:40:00,81.19,81.19,81.16,81.16,54857.0,80.8636,80.8636,80.8337,80.8337,54857.0
2025-05-07 13:50:00,81.17,81.17,81.14,81.15,102458.0,80.8436,80.8436,80.8138,80.8237,102458.0
2025-05-07 14:00:00,81.16,81.24,81.14,81.22,99475.0,80.8337,80.9134,80.8138,80.8934,99475.0
2025-05-07 14:10:00,81.22,81.24,81.2,81.22,78810.0,80.8934,80.9134,80.8735,80.8934,78810.0
2025-05-07 14:20:00,81.23,81.24,81.22,81.23,22034.0,80.9034,80.9134,80.8934,80.9034,22034.0
2025-05-07 14:30:00,81.24,81.27,81.18,81.23,63764.0,80.9134,80.9432,80.8536,80.9034,63764.0
2025-05-07 14:40:00,81.24,81.26,81.08,81.1,323234.0,80.9134,80.9333,80.754,80.7739,323234.0
2025-05-07 14:50:00,81.11,81.21,81.11,81.2,161964.0,80.7839,80.8835,80.7839,80.8735,161964.0
2025-05-07 15:00:00,81.2,81.21,81.16,81.17,59900.0,80.8735,80.8835,80.8337,80.8436,59900.0
2025-05-07 15:10:00,81.17,81.18,81.14,81.15,47613.0,80.8436,80.8536,80.8138,80.8237,47613.0
2025-05-07 15:20:00,81.15,81.18,81.14,81.17,47274.0,80.8237,80.8536,80.8138,80.8436,47274.0
2025-05-07 15:30:00,81.17,81.23,81.17,81.22,206470.0,80.8436,80.9034,80.8436,80.8934,206470.0
2025-05-07 15:40:00,81.22,81.24,81.2,81.21,175234.0,80.8934,80.9134,80.8735,80.8835,175234.0
2025-05-07 15:50:00,81.2,81.24,81.19,81.21,146482.0,80.8735,80.9134,80.8636,80.8835,146482.0
2025-05-08 09:30:00,81.39,81.39,81.24,81.25,49158.0,81.0628,81.0628,80.9134,80.9233,49158.0
2025-05-08 09:40:00,81.25,81.26,81.2,81.2,32810.0,80.9233,80.9333,80.8735,80.8735,32810.0
2025-05-08 09:50:00,81.2,81.21,81.15,81.16,107545.0,80.8735,80.8835,80.8237,80.8337,107545.0
2025-05-08 10:00:00,81.16,81.17,81.14,81.15,60160.0,80.8337,80.8436,80.8138,80.8237,60160.0
2025-05-08 10:10:00,81.15,81.15,81.13,81.14,61530.0,80.8237,80.8237,80.8038,80.8138,61530.0
2025-05-08 10:20:00,81.14,81.14,81.09,81.09,102687.0,80.8138,80.8138,80.764,80.764,102687.0
2025-05-08 10:30:00,81.09,81.1,81.06,81.09,83371.0,80.764,80.7739,80.7341,80.764,83371.0
2025-05-08 10:40:00,81.09,81.1,81.06,81.09,66055.0,80.764,80.7739,80.7341,80.764,66055.0
2025-05-08 10:50:00,81.09,81.11,81.07,81.08,44712.0,80.764,80.7839,80.744,80.754,44712.0
2025-05-08 11:00:00,81.08,81.11,81.06,81.1,51163.0,80.754,80.7839,80.7341,80.7739,51163.0
2025-05-08 11:10:00,81.1,81.12,81.09,81.1,73913.0,80.7739,80.7938,80.764,80.7739,73913.0
2025-05-08 11:20:00,81.09,81.1,81.06,81.06,121224.0,80.764,80.7739,80.7341,80.7341,121224.0
2025-05-08 11:30:00,81.06,81.1,81.06,81.09,114318.0,80.7341,80.7739,80.7341,80.764,114318.0
2025-05-08 11:40:00,81.09,81.1,81.06,81.09,219903.0,80.764,80.7739,80.7341,80.764,219903.0
2025-05-08 11:50:00,81.09,81.1,81.07,81.08,73102.0,80.764,80.7739,80.744,80.754,73102.0
2025-05-08 12:00:00,81.08,81.08,81.05,81.06,30905.0,80.754,80.754,80.7241,80.7341,30905.0
2025-05-08 12:10:00,81.07,81.08,81.04,81.05,58710.0,80.744,80.754,80.7142,80.7241,58710.0
2025-05-08 12:20:00,81.05,81.05,80.99,80.99,183183.0,80.7241,80.7241,80.6644,80.6644,183183.0
2025-05-08 12:30:00,81.0,81.02,80.99,81.02,167191.0,80.6743,80.6942,80.6644,80.6942,167191.0
2025-05-08 12:40:00,81.02,81.04,81.01,81.02,60172.0,80.6942,80.7142,80.6843,80.6942,60172.0
2025-05-08 12:50:00,81.02,81.03,81.01,81.03,124407.0,80.6942,80.7042,80.6843,80.7042,124407.0
2025-05-08 13:00:00,81.03,81.03,80.92,80.94,206386.0,80.7042,80.7042,80.5946,80.6146,206386.0
2025-05-08 13:10:00,80.94,80.96,80.93,80.95,65444.0,80.6146,80.6345,80.6046,80.6245,65444.0
2025-05-08 13:20:00,80.95,80.97,80.93,80.95,151928.0,80.6245,80.6444,80.6046,80.6245,151928.0
2025-05-08 13:30:00,80.95,80.95,80.89,80.9,75809.0,80.6245,80.6245,80.5648,80.5747,75809.0
2025-05-08 13:40:00,80.9,80.91,80.87,80.87,60155.0,80.5747,80.5847,80.5448,80.5448,60155.0
2025-05-08 13:50:00,80.88,80.91,80.86,80.89,55923.0,80.5548,80.5847,80.5349,80.5648,55923.0
2025-05-08 14:00:00,80.88,80.92,80.88,80.92,173761.0,80.5548,80.5946,80.5548,80.5946,173761.0
2025-05-08 14:10:00,80.92,80.92,80.91,80.92,80261.0,80.5946,80.5946,80.5847,80.5946,80261.0
2025-05-08 14:20:00,80.92,80.92,80.9,80.92,49707.0,80.5946,80.5946,80.5747,80.5946,49707.0
2025-05-08 14:30:00,80.91,80.95,80.91,80.95,59142.0,80.5847,80.6245,80.5847,80.6245,59142.0
2025-05-08 14:40:00,80.95,80.96,80.93,80.94,84119.0,80.6245,80.6345,80.6046,80.6146,84119.0
2025-05-08 14:50:00,80.94,80.94,80.91,80.92,119317.0,80.6146,80.6146,80.5847,80.5946,119317.0
2025-05-08 15:00:00,80.92,80.94,80.91,80.92,937590.0,80.5946,80.6146,80.5847,80.5946,937590.0
2025-05-08 15:10:00,80.92,80.94,80.91,80.93,149523.0,80.5946,80.6146,80.5847,80.6046,149523.0
2025-05-08 15:20:00,80.94,80.96,80.92,80.92,147002.0,80.6146,80.6345,80.5946,80.5946,147002.0
2025-05-08 15:30:00,80.92,80.94,80.92,80.94,129304.0,80.5946,80.6146,80.5946,80.6146,129304.0
2025-05-08 15:40:00,80.94,80.94,80.91,80.93,66885.0,80.6146,80.6146,80.5847,80.6046,66885.0
2025-05-08 15:50:00,80.93,80.93,80.86,80.88,347333.0,80.6046,80.6046,80.5349,80.5548,347333.0
2025-05-09 09:30:00,81.04,81.13,81.0,81.04,86973.0,80.7142,80.8038,80.6743,80.7142,86973.0
2025-05-09 09:40:00,81.04,81.07,81.01,81.06,60952.0,80.7142,80.744,80.6843,80.7341,60952.0
2025-05-09 09:50:00,81.05,81.08,81.02,81.08,128856.0,80.7241,80.754,80.6942,80.754,128856.0
2025-05-09 10:00:00,81.08,81.08,81.04,81.05,85267.0,80.754,80.754,80.7142,80.7241,85267.0
2025-05-09 10:10:00,81.06,81.09,81.04,81.09,70661.0,80.7341,80.764,80.7142,80.764,70661.0
2025-05-09 10:20:00,81.09,81.12,81.08,81.11,70906.0,80.764,80.7938,80.754,80.7839,70906.0
2025-05-09 10:30:00,81.1,81.11,81.07,81.09,69503.0,80.7739,80.7839,80.744,80.764,69503.0
2025-05-09 10:40:00,81.08,81.09,81.06,81.07,150332.0,80.754,80.764,80.7341,80.744,150332.0
2025-05-09 10:50:00,81.07,81.09,81.06,81.09,44245.0,80.744,80.764,80.7341,80.764,44245.0
2025-05-09 11:00:00,81.09,81.09,81.04,81.05,32491.0,80.764,80.764,80.7142,80.7241,32491.0
2025-05-09 11:10:00,81.05,81.07,81.04,81.05,94398.0,80.7241,80.744,80.7142,80.7241,94398.0
2025-05-09 11:20:00,81.05,81.05,81.01,81.03,120460.0,80.7241,80.7241,80.6843,80.7042,120460.0
2025-05-09 11:30:00,81.03,81.03,81.0,81.02,109345.0,80.7042,80.7042,80.6743,80.6942,109345.0
2025-05-09 11:40:00,81.01,81.03,81.0,81.02,84959.0,80.6843,80.7042,80.6743,80.6942,84959.0
2025-05-09 11:50:00,81.02,81.02,81.0,81.01,51008.0,80.6942,80.6942,80.6743,80.6843,51008.0
2025-05-09 12:00:00,81.01,81.03,81.0,81.03,83937.0,80.6843,80.7042,80.6743,80.7042,83937.0
2025-05-09 12:10:00,81.03,81.04,81.01,81.03,36331.0,80.7042,80.7142,80.6843,80.7042,36331.0
2025-05-09 12:20:00,81.02,81.04,81.02,81.03,24549.0,80.6942,80.7142,80.6942,80.7042,24549.0
2025-05-09 12:30:00,81.02,81.03,80.98,80.98,28694.0,80.6942,80.7042,80.6544,80.6544,28694.0
2025-05-09 12:40:00,80.98,80.99,80.96,80.98,30726.0,80.6544,80.6644,80.6345,80.6544,30726.0
2025-05-09 12:50:00,80.98,80.98,80.95,80.95,39837.0,80.6544,80.6544,80.6245,80.6245,39837.0
2025-05-09 13:00:00,80.95,80.97,80.95,80.97,49729.0,80.6245,80.6444,80.6245,80.6444,49729.0
2025-05-09 13:10:00,80.97,80.97,80.95,80.96,65972.0,80.6444,80.6444,80.6245,80.6345,65972.0
2025-05-09 13:20:00,80.95,80.97,80.95,80.95,63978.0,80.6245,80.6444,80.6245,80.6245,63978.0
2025-05-09 13:30:00,80.95,80.96,80.93,80.95,195881.0,80.6245,80.6345,80.6046,80.6245,195881.0
2025-05-09 13:40:00,80.94,80.96,80.93,80.94,122372.0,80.6146,80.6345,80.6046,80.6146,122372.0
2025-05-09 13:50:00,80.94,80.96,80.93,80.95,90837.0,80.6146,80.6345,80.6046,80.6245,90837.0
2025-05-09 14:00:00,80.95,80.96,80.94,80.95,42764.0,80.6245,80.6345,80.6146,80.6245,42764.0
2025-05-09 14:10:00,80.95,80.95,80.93,80.94,39689.0,80.6245,80.6245,80.6046,80.6146,39689.0
2025-05-09 14:20:00,80.94,80.95,80.93,80.94,41082.0,80.6146,80.6245,80.6046,80.6146,41082.0
2025-05-09 14:30:00,80.95,80.95,80.93,80.94,13750.0,80.6245,80.6245,80.6046,80.6146,13750.0
2025-05-09 14:40:00,80.94,80.95,80.93,80.94,20265.0,80.6146,80.6245,80.6046,80.6146,20265.0
2025-05-09 14:50:00,80.95,80.95,80.93,80.93,22735.0,80.6245,80.6245,80.6046,80.6046,22735.0
2025-05-09 15:00:00,80.94,80.94,80.91,80.91,45480.0,80.6146,80.6146,80.5847,80.5847,45480.0
2025-05-09 15:10:00,80.92,80.92,80.9,80.92,52690.0,80.5946,80.5946,80.5747,80.5946,52690.0
2025-05-09 15:20:00,80.91,80.92,80.89,80.89,50605.0,80.5847,80.5946,80.5648,80.5648,50605.0
2025-05-09 15:30:00,80.9,80.9,80.88,80.89,178932.0,80.5747,80.5747,80.5548,80.5648,178932.0
2025-05-09 15:40:00,80.89,80.89,80.86,80.87,34513.0,80.5648,80.5648,80.5349,80.5448,34513.0
2025-05-09 15:50:00,80.86,80.87,80.85,80.86,148727.0,80.5349,80.5448,80.5249,80.5349,148727.0
2025-05-12 09:30:00,80.72,80.75,80.68,80.75,110466.0,80.3954,80.4253,80.3556,80.4253,110466.0
2025-05-12 09:40:00,80.75,80.77,80.74,80.77,359682.0,80.4253,80.4452,80.4154,80.4452,359682.0
2025-05-12 09:50:00,80.77,80.79,80.76,80.78,119473.0,80.4452,80.4652,80.4353,80.4552,119473.0
2025-05-12 10:00:00,80.78,80.81,80.77,80.8,139110.0,80.4552,80.4851,80.4452,80.4751,139110.0
2025-05-12 10:10:00,80.81,80.85,80.8,80.83,118862.0,80.4851,80.5249,80.4751,80.505,118862.0
2025-05-12 10:20:00,80.83,80.84,80.8,80.81,211763.0,80.505,80.515,80.4751,80.4851,211763.0
2025-05-12 10:30:00,80.81,80.84,80.8,80.83,160728.0,80.4851,80.515,80.4751,80.505,160728.0
2025-05-12 10:40:00,80.83,80.86,80.82,80.86,293657.0,80.505,80.5349,80.495,80.5349,293657.0
2025-05-12 10:50:00,80.86,80.87,80.84,80.86,331332.0,80.5349,80.5448,80.515,80.5349,331332.0
2025-05-12 11:00:00,80.86,80.86,80.84,80.86,190092.0,80.5349,80.5349,80.515,80.5349,190092.0
2025-05-12 11:10:00,80.86,80.87,80.83,80.86,92644.0,80.5349,80.5448,80.505,80.5349,92644.0
2025-05-12 11:20:00,80.86,80.89,80.84,80.89,62016.0,80.5349,80.5648,80.515,80.5648,62016.0
2025-05-12 11:30:00,80.89,80.89,80.85,80.86,99419.0,80.5648,80.5648,80.5249,80.5349,99419.0
2025-05-12 11:40:00,80.86,80.89,80.85,80.87,84810.0,80.5349,80.5648,80.5249,80.5448,84810.0
2025-05-12 11:50:00,80.87,80.89,80.86,80.87,103254.0,80.5448,80.5648,80.5349,80.5448,103254.0
2025-05-12 12:00:00,80.87,80.88,80.85,80.86,65049.0,80.5448,80.5548,80.5249,80.5349,65049.0
2025-05-12 12:10:00,80.85,80.86,80.83,80.84,51995.0,80.5249,80.5349,80.505,80.515,51995.0
2025-05-12 12:20:00,80.84,80.84,80.82,80.84,49188.0,80.515,80.515,80.495,80.515,49188.0
2025-05-12 12:30:00,80.83,80.84,80.81,80.83,108401.0,80.505,80.515,80.4851,80.505,108401.0
2025-05-12 12:40:00,80.83,80.86,80.82,80.86,122512.0,80.505,80.5349,80.495,80.5349,122512.0
2025-05-12 12:50:00,80.86,80.86,80.84,80.84,102681.0,80.5349,80.5349,80.515,80.515,102681.0
2025-05-12 13:00:00,80.85,80.85,80.84,80.84,113508.0,80.5249,80.5249,80.515,80.515,113508.0
2025-05-12 13:10:00,80.84,80.85,80.82,80.82,123419.0,80.515,80.5249,80.495,80.495,123419.0
2025-05-12 13:20:00,80.83,80.83,80.79,80.8,126624.0,80.505,80.505,80.4652,80.4751,126624.0
2025-05-12 13:30:00,80.8,80.82,80.79,80.81,126722.0,80.4751,80.495,80.4652,80.4851,126722.0
2025-05-12 13:40:00,80.81,80.83,80.81,80.81,287693.0,80.4851,80.505,80.4851,80.4851,287693.0
2025-05-12 13:50:00,80.81,80.82,80.79,80.8,178487.0,80.4851,80.495,80.4652,80.4751,178487.0
2025-05-12 14:00:00,80.8,80.81,80.79,80.8,80193.0,80.4751,80.4851,80.4652,80.4751,80193.0
2025-05-12 14:10:00,80.8,80.8,80.78,80.8,179227.0,80.4751,80.4751,80.4552,80.4751,179227.0
2025-05-12 14:20:00,80.8,80.82,80.79,80.81,75488.0,80.4751,80.495,80.4652,80.4851,75488.0
2025-05-12 14:30:00,80.81,80.82,80.8,80.8,33705.0,80.4851,80.495,80.4751,80.4751,33705.0
2025-05-12 14:40:00,80.81,80.82,80.8,80.81,178694.0,80.4851,80.495,80.4751,80.4851,178694.0
2025-05-12 14:50:00,80.81,80.83,80.78,80.81,235731.0,80.4851,80.505,80.4552,80.4851,235731.0
2025-05-12 15:00:00,80.81,80.83,80.8,80.83,175002.0,80.4851,80.505,80.4751,80.505,175002.0
2025-05-12 15:10:00,80.83,80.84,80.8,80.84,204793.0,80.505,80.515,80.4751,80.515,204793.0
2025-05-12 15:20:00,80.84,80.84,80.82,80.84,1765528.0,80.515,80.515,80.495,80.515,1765528.0
2025-05-12 15:30:00,80.84,80.84,80.8,80.81,205820.0,80.515,80.515,80.4751,80.4851,205820.0
2025-05-12 15:40:00,80.81,80.81,80.79,80.81,177328.0,80.4851,80.4851,80.4652,80.4851,177328.0
2025-05-12 15:50:00,80.81,80.81,80.79,80.79,262089.0,80.4851,80.4851,80.4652,80.4652,262089.0
2025-05-13 09:30:00,80.89,80.96,80.85,80.96,241380.0,80.5648,80.6345,80.5249,80.6345,241380.0
2025-05-13 09:40:00,80.95,80.97,80.87,80.89,223682.0,80.6245,80.6444,80.5448,80.5648,223682.0
2025-05-13 09:50:00,80.88,80.9,80.84,80.86,253451.0,80.5548,80.5747,80.515,80.5349,253451.0
2025-05-13 10:00:00,80.86,80.87,80.83,80.87,340436.0,80.5349,80.5448,80.505,80.5448,340436.0
2025-05-13 10:10:00,80.87,80.87,80.84,80.84,136080.0,80.5448,80.5448,80.515,80.515,136080.0
2025-05-13 10:20:00,80.84,80.86,80.81,80.84,133096.0,80.515,80.5349,80.4851,80.515,133096.0
2025-05-13 10:30:00,80.84,80.87,80.81,80.87,659469.0,80.515,80.5448,80.4851,80.5448,659469.0
2025-05-13 10:40:00,80.87,80.89,80.85,80.87,428871.0,80.5448,80.5648,80.5249,80.5448,428871.0
2025-05-13 10:50:00,80.88,80.93,80.87,80.92,200470.0,80.5548,80.6046,80.5448,80.5946,200470.0
2025-05-13 11:00:00,80.92,80.93,80.89,80.9,101266.0,80.5946,80.6046,80.5648,80.5747,101266.0
2025-05-13 11:10:00,80.89,80.89,80.84,80.85,159798.0,80.5648,80.5648,80.515,80.5249,159798.0
2025-05-13 11:20:00,80.86,80.88,80.84,80.86,137194.0,80.5349,80.5548,80.515,80.5349,137194.0
2025-05-13 11:30:00,80.86,80.86,80.81,80.83,77637.0,80.5349,80.5349,80.4851,80.505,77637.0
2025-05-13 11:40:00,80.83,80.83,80.77,80.78,128584.0,80.505,80.505,80.4452,80.4552,128584.0
2025-05-13 11:50:00,80.78,80.8,80.77,80.79,162923.0,80.4552,80.4751,80.4452,80.4652,162923.0
2025-05-13 12:00:00,80.79,80.83,80.76,80.79,1712975.0,80.4652,80.505,80.4353,80.4652,1712975.0
2025-05-13 12:10:00,80.79,80.8,80.78,80.79,296482.0,80.4652,80.4751,80.4552,80.4652,296482.0
2025-05-13 12:20:00,80.79,80.81,80.78,80.81,228848.0,80.4652,80.4851,80.4552,80.4851,228848.0
2025-05-13 12:30:00,80.81,80.82,80.79,80.81,158996.0,80.4851,80.495,80.4652,80.4851,158996.0
2025-05-13 12:40:00,80.82,80.84,80.82,80.83,117189.0,80.495,80.515,80.495,80.505,117189.0
2025-05-13 12:50:00,80.83,80.83,80.8,80.81,138498.0,80.505,80.505,80.4751,80.4851,138498.0
2025-05-13 13:00:00,80.81,80.83,80.8,80.81,769710.0,80.4851,80.505,80.4751,80.4851,769710.0
2025-05-13 13:10:00,80.81,80.86,80.81,80.84,129044.0,80.4851,80.5349,80.4851,80.515,129044.0
2025-05-13 13:20:00,80.84,80.84,80.79,80.8,454520.0,80.515,80.515,80.4652,80.4751,454520.0
2025-05-13 13:30:00,80.8,80.83,80.79,80.81,222109.0,80.4751,80.505,80.4652,80.4851,222109.0
2025-05-13 13:40:00,80.81,80.84,80.8,80.81,327267.0,80.4851,80.515,80.4751,80.4851,327267.0
2025-05-13 13:50:00,80.81,80.84,80.8,80.82,147326.0,80.4851,80.515,80.4751,80.495,147326.0
2025-05-13 14:00:00,80.82,80.83,80.81,80.83,175706.0,80.495,80.505,80.4851,80.505,175706.0
2025-05-13 14:10:00,80.82,80.83,80.79,80.81,152961.0,80.495,80.505,80.4652,80.4851,152961.0
2025-05-13 14:20:00,80.81,80.83,80.8,80.81,1550049.0,80.4851,80.505,80.4751,80.4851,1550049.0
2025-05-13 14:30:00,80.81,80.84,80.8,80.81,174056.0,80.4851,80.515,80.4751,80.4851,174056.0
2025-05-13 14:40:00,80.82,80.84,80.81,80.83,144658.0,80.495,80.515,80.4851,80.505,144658.0
2025-05-13 14:50:00,80.83,80.83,80.81,80.82,230558.0,80.505,80.505,80.4851,80.495,230558.0
2025-05-13 15:00:00,80.81,80.82,80.78,80.79,49573.0,80.4851,80.495,80.4552,80.4652,49573.0
2025-05-13 15:10:00,80.79,80.82,80.78,80.82,262635.0,80.4652,80.495,80.4552,80.495,262635.0
2025-05-13 15:20:00,80.82,80.84,80.81,80.83,1125257.0,80.495,80.515,80.4851,80.505,1125257.0
2025-05-13 15:30:00,80.83,80.83,80.81,80.81,243283.0,80.505,80.505,80.4851,80.4851,243283.0
2025-05-13 15:40:00,80.81,80.84,80.81,80.83,811111.0,80.4851,80.515,80.4851,80.505,811111.0
2025-05-13 15:50:00,80.83,80.9,80.82,80.88,469574.0,80.505,80.5747,80.495,80.5548,469574.0
2025-05-14 09:30:00,80.92,80.92,80.79,80.87,1645559.0,80.5946,80.5946,80.4652,80.5448,1645559.0
2025-05-14 09:40:00,80.87,80.9,80.86,80.9,163736.0,80.5448,80.5747,80.5349,80.5747,163736.0
2025-05-14 09:50:00,80.9,80.91,80.85,80.86,128645.0,80.5747,80.5847,80.5249,80.5349,128645.0
2025-05-14 10:00:00,80.85,80.86,80.83,80.84,334167.0,80.5249,80.5349,80.505,80.515,334167.0
2025-05-14 10:10:00,80.84,80.86,80.83,80.84,31191.0,80.515,80.5349,80.505,80.515,31191.0
2025-05-14 10:20:00,80.84,80.86,80.83,80.86,76246.0,80.515,80.5349,80.505,80.5349,76246.0
2025-05-14 10:30:00,80.86,80.86,80.81,80.83,106434.0,80.5349,80.5349,80.4851,80.505,106434.0
2025-05-14 10:40:00,80.83,80.84,80.81,80.83,102052.0,80.505,80.515,80.4851,80.505,102052.0
2025-05-14 10:50:00,80.83,80.83,80.77,80.79,94870.0,80.505,80.505,80.4452,80.4652,94870.0
2025-05-14 11:00:00,80.79,80.8,80.75,80.77,66913.0,80.4652,80.4751,80.4253,80.4452,66913.0
2025-05-14 11:10:00,80.78,80.78,80.75,80.76,828928.0,80.4552,80.4552,80.4253,80.4353,828928.0
2025-05-14 11:20:00,80.76,80.78,80.75,80.78,353699.0,80.4353,80.4552,80.4253,80.4552,353699.0
2025-05-14 11:30:00,80.78,80.78,80.74,80.75,640186.0,80.4552,80.4552,80.4154,80.4253,640186.0
2025-05-14 11:40:00,80.75,80.75,80.72,80.72,145447.0,80.4253,80.4253,80.3954,80.3954,145447.0
2025-05-14 11:50:00,80.73,80.75,80.71,80.75,65289.0,80.4054,80.4253,80.3855,80.4253,65289.0
2025-05-14 12:00:00,80.75,80.75,80.7,80.72,71441.0,80.4253,80.4253,80.3755,80.3954,71441.0
2025-05-14 12:10:00,80.71,80.73,80.7,80.72,885857.0,80.3855,80.4054,80.3755,80.3954,885857.0
2025-05-14 12:20:00,80.72,80.73,80.71,80.73,92754.0,80.3954,80.4054,80.3855,80.4054,92754.0
2025-05-14 12:30:00,80.73,80.74,80.71,80.72,121889.0,80.4054,80.4154,80.3855,80.3954,121889.0
2025-05-14 12:40:00,80.72,80.72,80.67,80.68,145243.0,80.3954,80.3954,80.3457,80.3556,145243.0
2025-05-14 12:50:00,80.67,80.68,80.65,80.65,140666.0,80.3457,80.3556,80.3257,80.3257,140666.0
2025-05-14 13:00:00,80.66,80.68,80.65,80.67,362160.0,80.3357,80.3556,80.3257,80.3457,362160.0
2025-05-14 13:10:00,80.67,80.69,80.65,80.65,110832.0,80.3457,80.3656,80.3257,80.3257,110832.0
2025-05-14 13:20:00,80.66,80.7,80.64,80.7,222289.0,80.3357,80.3755,80.3158,80.3755,222289.0
2025-05-14 13:30:00,80.7,80.71,80.69,80.71,148279.0,80.3755,80.3855,80.3656,80.3855,148279.0
2025-05-14 13:40:00,80.7,80.71,80.68,80.7,242679.0,80.3755,80.3855,80.3556,80.3755,242679.0
2025-05-14 13:50:00,80.7,80.7,80.68,80.7,732279.0,80.3755,80.3755,80.3556,80.3755,732279.0
2025-05-14 14:00:00,80.7,80.71,80.67,80.67,124334.0,80.3755,80.3855,80.3457,80.3457,124334.0
2025-05-14 14:10:00,80.67,80.68,80.65,80.66,142424.0,80.3457,80.3556,80.3257,80.3357,142424.0
2025-05-14 14:20:00,80.66,80.67,80.64,80.65,221955.0,80.3357,80.3457,80.3158,80.3257,221955.0
2025-05-14 14:30:00,80.65,80.67,80.64,80.65,227660.0,80.3257,80.3457,80.3158,80.3257,227660.0
2025-05-14 14:40:00,80.66,80.68,80.65,80.66,210755.0,80.3357,80.3556,80.3257,80.3357,210755.0
2025-05-14 14:50:00,80.66,80.67,80.62,80.63,213885.0,80.3357,80.3457,80.2959,80.3058,213885.0
2025-05-14 15:00:00,80.63,80.63,80.57,80.59,111227.0,80.3058,80.3058,80.2461,80.266,111227.0
2025-05-14 15:10:00,80.59,80.61,80.58,80.59,507659.0,80.266,80.2859,80.256,80.266,507659.0
2025-05-14 15:20:00,80.59,80.61,80.58,80.59,575444.0,80.266,80.2859,80.256,80.266,575444.0
2025-05-14 15:30:00,80.59,80.6,80.58,80.59,513622.0,80.266,80.2759,80.256,80.266,513622.0
2025-05-14 15:40:00,80.59,80.6,80.56,80.57,595751.0,80.266,80.2759,80.2361,80.2461,595751.0
2025-05-14 15:50:00,80.57,80.6,80.56,80.6,445757.0,80.2461,80.2759,80.2361,80.2759,445757.0
2025-05-15 09:30:00,80.82,80.89,80.77,80.89,271716.0,80.495,80.5648,80.4452,80.5648,271716.0
2025-05-15 09:40:00,80.89,80.9,80.82,80.84,73727.0,80.5648,80.5747,80.495,80.515,73727.0
2025-05-15 09:50:00,80.84,80.85,80.81,80.83,586106.0,80.515,80.5249,80.4851,80.505,586106.0
2025-05-15 10:00:00,80.83,80.85,80.82,80.83,119891.0,80.505,80.5249,80.495,80.505,119891.0
2025-05-15 10:10:00,80.82,80.85,80.81,80.83,149780.0,80.495,80.5249,80.4851,80.505,149780.0
2025-05-15 10:20:00,80.82,80.82,80.76,80.78,151229.0,80.495,80.495,80.4353,80.4552,151229.0
2025-05-15 10:30:00,80.78,80.78,80.74,80.78,100470.0,80.4552,80.4552,80.4154,80.4552,100470.0
2025-05-15 10:40:00,80.78,80.87,80.76,80.86,317321.0,80.4552,80.5448,80.4353,80.5349,317321.0
2025-05-15 10:50:00,80.85,80.88,80.83,80.88,121244.0,80.5249,80.5548,80.505,80.5548,121244.0
2025-05-15 11:00:00,80.88,80.95,80.86,80.94,270228.0,80.5548,80.6245,80.5349,80.6146,270228.0
2025-05-15 11:10:00,80.93,80.97,80.93,80.95,103606.0,80.6046,80.6444,80.6046,80.6245,103606.0
2025-05-15 11:20:00,80.95,80.97,80.91,80.95,187805.0,80.6245,80.6444,80.5847,80.6245,187805.0
2025-05-15 11:30:00,80.95,80.97,80.93,80.95,113081.0,80.6245,80.6444,80.6046,80.6245,113081.0
2025-05-15 11:40:00,80.97,80.97,80.95,80.97,157703.0,80.6444,80.6444,80.6245,80.6444,157703.0
2025-05-15 11:50:00,80.97,80.99,80.96,80.98,495299.0,80.6444,80.6644,80.6345,80.6544,495299.0
2025-05-15 12:00:00,80.98,81.06,80.98,81.06,226447.0,80.6544,80.7341,80.6544,80.7341,226447.0
2025-05-15 12:10:00,81.06,81.09,81.05,81.09,803275.0,80.7341,80.764,80.7241,80.764,803275.0
2025-05-15 12:20:00,81.09,81.11,81.07,81.11,565004.0,80.764,80.7839,80.744,80.7839,565004.0
2025-05-15 12:30:00,81.11,81.11,81.06,81.07,221000.0,80.7839,80.7839,80.7341,80.744,221000.0
2025-05-15 12:40:00,81.08,81.1,81.06,81.1,388262.0,80.754,80.7739,80.7341,80.7739,388262.0
2025-05-15 12:50:00,81.1,81.11,81.09,81.1,148482.0,80.7739,80.7839,80.764,80.7739,148482.0
2025-05-15 13:00:00,81.1,81.11,81.08,81.11,324797.0,80.7739,80.7839,80.754,80.7839,324797.0
2025-05-15 13:10:00,81.11,81.12,81.09,81.12,163508.0,80.7839,80.7938,80.764,80.7938,163508.0
2025-05-15 13:20:00,81.12,81.12,81.09,81.11,103560.0,80.7938,80.7938,80.764,80.7839,103560.0
2025-05-15 13:30:00,81.11,81.11,81.05,81.07,150802.0,80.7839,80.7839,80.7241,80.744,150802.0
2025-05-15 13:40:00,81.07,81.08,81.03,81.04,210979.0,80.744,80.754,80.7042,80.7142,210979.0
2025-05-15 13:50:00,81.04,81.05,81.03,81.05,282693.0,80.7142,80.7241,80.7042,80.7241,282693.0
2025-05-15 14:00:00,81.04,81.05,81.02,81.05,122043.0,80.7142,80.7241,80.6942,80.7241,122043.0
2025-05-15 14:10:00,81.05,81.05,81.03,81.04,145690.0,80.7241,80.7241,80.7042,80.7142,145690.0
2025-05-15 14:20:00,81.04,81.05,81.01,81.03,528682.0,80.7142,80.7241,80.6843,80.7042,528682.0
2025-05-15 14:30:00,81.03,81.06,81.03,81.05,138755.0,80.7042,80.7341,80.7042,80.7241,138755.0
2025-05-15 14:40:00,81.04,81.06,81.04,81.04,121208.0,80.7142,80.7341,80.7142,80.7142,121208.0
2025-05-15 14:50:00,81.05,81.05,81.03,81.05,351495.0,80.7241,80.7241,80.7042,80.7241,351495.0
2025-05-15 15:00:00,81.05,81.06,81.04,81.06,97576.0,80.7241,80.7341,80.7142,80.7341,97576.0
2025-05-15 15:10:00,81.06,81.08,81.05,81.07,202726.0,80.7341,80.754,80.7241,80.744,202726.0
2025-05-15 15:20:00,81.08,81.09,81.07,81.08,137929.0,80.754,80.764,80.744,80.754,137929.0
2025-05-15 15:30:00,81.08,81.08,81.07,81.08,113575.0,80.754,80.754,80.744,80.754,113575.0
2025-05-15 15:40:00,81.08,81.08,81.06,81.08,199580.0,80.754,80.754,80.7341,80.754,199580.0
2025-05-15 15:50:00,81.08,81.12,81.07,81.1,728929.0,80.754,80.7938,80.744,80.7739,728929.0
2025-05-16 09:30:00,81.35,81.46,81.31,81.34,183363.0,81.0229,81.1325,80.9831,81.013,183363.0
2025-05-16 09:40:00,81.34,81.36,81.32,81.33,79091.0,81.013,81.0329,80.993,81.003,79091.0
2025-05-16 09:50:00,81.33,81.34,81.31,81.33,121730.0,81.003,81.013,80.9831,81.003,121730.0
2025-05-16 10:00:00,81.33,81.33,81.26,81.29,182880.0,81.003,81.003,80.9333,80.9632,182880.0
2025-05-16 10:10:00,81.29,81.3,81.23,81.26,251359.0,80.9632,80.9731,80.9034,80.9333,251359.0
2025-05-16 10:20:00,81.26,81.28,81.21,81.22,107101.0,80.9333,80.9532,80.8835,80.8934,107101.0
2025-05-16 10:30:00,81.21,81.22,81.17,81.18,145036.0,80.8835,80.8934,80.8436,80.8536,145036.0
2025-05-16 10:40:00,81.17,81.17,81.14,81.17,360061.0,80.8436,80.8436,80.8138,80.8436,360061.0
2025-05-16 10:50:00,81.16,81.17,81.11,81.15,233430.0,80.8337,80.8436,80.7839,80.8237,233430.0
2025-05-16 11:00:00,81.15,81.18,81.13,81.18,462055.0,80.8237,80.8536,80.8038,80.8536,462055.0
2025-05-16 11:10:00,81.17,81.21,81.15,81.15,159032.0,80.8436,80.8835,80.8237,80.8237,159032.0
2025-05-16 11:20:00,81.16,81.18,81.15,81.18,137480.0,80.8337,80.8536,80.8237,80.8536,137480.0
2025-05-16 11:30:00,81.17,81.18,81.14,81.17,273641.0,80.8436,80.8536,80.8138,80.8436,273641.0
2025-05-16 11:40:00,81.16,81.17,81.12,81.13,144578.0,80.8337,80.8436,80.7938,80.8038,144578.0
2025-05-16 11:50:00,81.13,81.14,81.11,81.13,122423.0,80.8038,80.8138,80.7839,80.8038,122423.0
2025-05-16 12:00:00,81.14,81.21,81.13,81.16,183605.0,80.8138,80.8835,80.8038,80.8337,183605.0
2025-05-16 12:10:00,81.16,81.2,81.15,81.2,89224.0,80.8337,80.8735,80.8237,80.8735,89224.0
2025-05-16 12:20:00,81.19,81.2,81.17,81.2,62387.0,80.8636,80.8735,80.8436,80.8735,62387.0
2025-05-16 12:30:00,81.2,81.2,81.14,81.15,44383.0,80.8735,80.8735,80.8138,80.8237,44383.0
2025-05-16 12:40:00,81.15,81.16,81.13,81.15,61593.0,80.8237,80.8337,80.8038,80.8237,61593.0
2025-05-16 12:50:00,81.15,81.18,81.14,81.16,72138.0,80.8237,80.8536,80.8138,80.8337,72138.0
2025-05-16 13:00:00,81.16,81.17,81.15,81.16,84253.0,80.8337,80.8436,80.8237,80.8337,84253.0
2025-05-16 13:10:00,81.16,81.18,81.15,81.16,59798.0,80.8337,80.8536,80.8237,80.8337,59798.0
2025-05-16 13:20:00,81.17,81.18,81.16,81.18,24750.0,80.8436,80.8536,80.8337,80.8536,24750.0
2025-05-16 13:30:00,81.17,81.2,81.16,81.18,44940.0,80.8436,80.8735,80.8337,80.8536,44940.0
2025-05-16 13:40:00,81.17,81.18,81.16,81.17,88387.0,80.8436,80.8536,80.8337,80.8436,88387.0
2025-05-16 13:50:00,81.17,81.17,81.15,81.17,127362.0,80.8436,80.8436,80.8237,80.8436,127362.0
2025-05-16 14:00:00,81.17,81.17,81.16,81.16,73967.0,80.8436,80.8436,80.8337,80.8337,73967.0
2025-05-16 14:10:00,81.17,81.18,81.14,81.16,76397.0,80.8436,80.8536,80.8138,80.8337,76397.0
2025-05-16 14:20:00,81.16,81.17,81.14,81.16,104880.0,80.8337,80.8436,80.8138,80.8337,104880.0
2025-05-16 14:30:00,81.17,81.17,81.16,81.17,45461.0,80.8436,80.8436,80.8337,80.8436,45461.0
2025-05-16 14:40:00,81.17,81.18,81.15,81.17,46092.0,80.8436,80.8536,80.8237,80.8436,46092.0
2025-05-16 14:50:00,81.17,81.18,81.15,81.16,72939.0,80.8436,80.8536,80.8237,80.8337,72939.0
2025-05-16 15:00:00,81.17,81.23,81.16,81.23,54268.0,80.8436,80.9034,80.8337,80.9034,54268.0
2025-05-16 15:10:00,81.23,81.23,81.21,81.23,61393.0,80.9034,80.9034,80.8835,80.9034,61393.0
2025-05-16 15:20:00,81.23,81.23,81.2,81.21,111482.0,80.9034,80.9034,80.8735,80.8835,111482.0
2025-05-16 15:30:00,81.2,81.22,81.19,81.2,87245.0,80.8735,80.8934,80.8636,80.8735,87245.0
2025-05-16 15:40:00,81.2,81.2,81.17,81.17,419696.0,80.8735,80.8735,80.8436,80.8436,419696.0
2025-05-16 15:50:00,81.17,81.19,81.16,81.19,274586.0,80.8436,80.8636,80.8337,80.8636,274586.0
2025-05-19 09:30:00,80.71,80.79,80.64,80.79,144638.0,80.3855,80.4652,80.3158,80.4652,144638.0
2025-05-19 09:40:00,80.79,80.82,80.78,80.8,281794.0,80.4652,80.495,80.4552,80.4751,281794.0
2025-05-19 09:50:00,80.8,80.83,80.8,80.81,796401.0,80.4751,80.505,80.4751,80.4851,796401.0
2025-05-19 10:00:00,80.81,80.83,80.8,80.83,662056.0,80.4851,80.505,80.4751,80.505,662056.0
2025-05-19 10:10:00,80.84,80.89,80.83,80.88,109227.0,80.515,80.5648,80.505,80.5548,109227.0
2025-05-19 10:20:00,80.89,80.91,80.88,80.9,81835.0,80.5648,80.5847,80.5548,80.5747,81835.0
2025-05-19 10:30:00,80.9,80.94,80.88,80.94,270759.0,80.5747,80.6146,80.5548,80.6146,270759.0
2025-05-19 10:40:00,80.94,80.97,80.93,80.95,100465.0,80.6146,80.6444,80.6046,80.6245,100465.0
2025-05-19 10:50:00,80.95,81.0,80.93,80.96,867503.0,80.6245,80.6743,80.6046,80.6345,867503.0
2025-05-19 11:00:00,80.96,80.99,80.94,80.97,282500.0,80.6345,80.6644,80.6146,80.6444,282500.0
2025-05-19 11:10:00,80.97,81.02,80.97,81.01,203910.0,80.6444,80.6942,80.6444,80.6843,203910.0
2025-05-19 11:20:00,81.01,81.03,81.0,81.01,430650.0,80.6843,80.7042,80.6743,80.6843,430650.0
2025-05-19 11:30:00,81.01,81.02,80.99,81.01,199954.0,80.6843,80.6942,80.6644,80.6843,199954.0
2025-05-19 11:40:00,81.02,81.05,80.97,80.98,128951.0,80.6942,80.7241,80.6444,80.6544,128951.0
2025-05-19 11:50:00,80.97,81.0,80.96,80.97,286412.0,80.6444,80.6743,80.6345,80.6444,286412.0
2025-05-19 12:00:00,80.98,81.0,80.96,80.98,103748.0,80.6544,80.6743,80.6345,80.6544,103748.0
2025-05-19 12:10:00,80.98,81.0,80.98,81.0,122070.0,80.6544,80.6743,80.6544,80.6743,122070.0
2025-05-19 12:20:00,81.0,81.03,80.99,81.03,112446.0,80.6743,80.7042,80.6644,80.7042,112446.0
2025-05-19 12:30:00,81.04,81.05,81.01,81.03,178649.0,80.7142,80.7241,80.6843,80.7042,178649.0
2025-05-19 12:40:00,81.03,81.05,81.02,81.05,107747.0,80.7042,80.7241,80.6942,80.7241,107747.0
2025-05-19 12:50:00,81.05,81.08,81.04,81.06,191298.0,80.7241,80.754,80.7142,80.7341,191298.0
2025-05-19 13:00:00,81.06,81.07,81.05,81.06,144913.0,80.7341,80.744,80.7241,80.7341,144913.0
2025-05-19 13:10:00,81.06,81.07,81.02,81.05,1358219.0,80.7341,80.744,80.6942,80.7241,1358219.0
2025-05-19 13:20:00,81.05,81.11,81.03,81.11,667620.0,80.7241,80.7839,80.7042,80.7839,667620.0
2025-05-19 13:30:00,81.11,81.13,81.1,81.13,367964.0,80.7839,80.8038,80.7739,80.8038,367964.0
2025-05-19 13:40:00,81.13,81.15,81.11,81.13,401978.0,80.8038,80.8237,80.7839,80.8038,401978.0
2025-05-19 13:50:00,81.13,81.13,81.1,81.11,211182.0,80.8038,80.8038,80.7739,80.7839,211182.0
2025-05-19 14:00:00,81.11,81.13,81.09,81.11,302831.0,80.7839,80.8038,80.764,80.7839,302831.0
2025-05-19 14:10:00,81.11,81.14,81.09,81.14,561344.0,80.7839,80.8138,80.764,80.8138,561344.0
2025-05-19 14:20:00,81.13,81.15,81.13,81.15,237563.0,80.8038,80.8237,80.8038,80.8237,237563.0
2025-05-19 14:30:00,81.14,81.16,81.13,81.16,171882.0,80.8138,80.8337,80.8038,80.8337,171882.0
2025-05-19 14:40:00,81.16,81.18,81.15,81.17,577310.0,80.8337,80.8536,80.8237,80.8436,577310.0
2025-05-19 14:50:00,81.18,81.19,81.16,81.18,680859.0,80.8536,80.8636,80.8337,80.8536,680859.0
2025-05-19 15:00:00,81.18,81.22,81.18,81.22,156484.0,80.8536,80.8934,80.8536,80.8934,156484.0
2025-05-19 15:10:00,81.22,81.24,81.21,81.22,577673.0,80.8934,80.9134,80.8835,80.8934,577673.0
2025-05-19 15:20:00,81.23,81.24,81.22,81.22,98636.0,80.9034,80.9134,80.8934,80.8934,98636.0
2025-05-19 15:30:00,81.23,81.25,81.22,81.25,68221.0,80.9034,80.9233,80.8934,80.9233,68221.0
2025-05-19 15:40:00,81.25,81.26,81.22,81.23,983590.0,80.9233,80.9333,80.8934,80.9034,983590.0
2025-05-19 15:50:00,81.23,81.26,81.22,81.24,369181.0,80.9034,80.9333,80.8934,80.9134,369181.0
2025-05-20 09:30:00,81.1,81.11,81.0,81.01,416162.0,80.7739,80.7839,80.6743,80.6843,416162.0
2025-05-20 09:40:00,81.01,81.01,80.96,80.98,904314.0,80.6843,80.6843,80.6345,80.6544,904314.0
2025-05-20 09:50:00,80.98,81.03,80.98,81.0,118059.0,80.6544,80.7042,80.6544,80.6743,118059.0
2025-05-20 10:00:00,81.0,81.08,81.0,81.07,51397.0,80.6743,80.754,80.6743,80.744,51397.0
2025-05-20 10:10:00,81.06,81.1,81.06,81.09,120233.0,80.7341,80.7739,80.7341,80.764,120233.0
2025-05-20 10:20:00,81.08,81.1,81.07,81.09,204783.0,80.754,80.7739,80.744,80.764,204783.0
2025-05-20 10:30:00,81.09,81.11,81.06,81.1,120093.0,80.764,80.7839,80.7341,80.7739,120093.0
2025-05-20 10:40:00,81.11,81.13,81.08,81.1,86764.0,80.7839,80.8038,80.754,80.7739,86764.0
2025-05-20 10:50:00,81.11,81.14,81.1,81.13,61350.0,80.7839,80.8138,80.7739,80.8038,61350.0
2025-05-20 11:00:00,81.12,81.15,81.11,81.15,52543.0,80.7938,80.8237,80.7839,80.8237,52543.0
2025-05-20 11:10:00,81.15,81.2,81.14,81.18,89931.0,80.8237,80.8735,80.8138,80.8536,89931.0
2025-05-20 11:20:00,81.18,81.19,81.16,81.17,103369.0,80.8536,80.8636,80.8337,80.8436,103369.0
2025-05-20 11:30:00,81.17,81.18,81.14,81.14,504148.0,80.8436,80.8536,80.8138,80.8138,504148.0
2025-05-20 11:40:00,81.15,81.15,81.13,81.13,291889.0,80.8237,80.8237,80.8038,80.8038,291889.0
2025-05-20 11:50:00,81.13,81.16,81.13,81.14,82052.0,80.8038,80.8337,80.8038,80.8138,82052.0
2025-05-20 12:00:00,81.14,81.15,81.1,81.13,38097.0,80.8138,80.8237,80.7739,80.8038,38097.0
2025-05-20 12:10:00,81.13,81.15,81.12,81.14,83369.0,80.8038,80.8237,80.7938,80.8138,83369.0
2025-05-20 12:20:00,81.15,81.17,81.14,81.16,119378.0,80.8237,80.8436,80.8138,80.8337,119378.0
2025-05-20 12:30:00,81.16,81.16,81.14,81.16,101640.0,80.8337,80.8337,80.8138,80.8337,101640.0
2025-05-20 12:40:00,81.16,81.19,81.16,81.19,134166.0,80.8337,80.8636,80.8337,80.8636,134166.0
2025-05-20 12:50:00,81.2,81.2,81.17,81.19,96138.0,80.8735,80.8735,80.8436,80.8636,96138.0
2025-05-20 13:00:00,81.19,81.21,81.17,81.19,109462.0,80.8636,80.8835,80.8436,80.8636,109462.0
2025-05-20 13:10:00,81.18,81.22,81.18,81.22,64957.0,80.8536,80.8934,80.8536,80.8934,64957.0
2025-05-20 13:20:00,81.22,81.22,81.2,81.21,53628.0,80.8934,80.8934,80.8735,80.8835,53628.0
2025-05-20 13:30:00,81.21,81.21,81.19,81.2,89666.0,80.8835,80.8835,80.8636,80.8735,89666.0
2025-05-20 13:40:00,81.2,81.22,81.2,81.22,38649.0,80.8735,80.8934,80.8735,80.8934,38649.0
2025-05-20 13:50:00,81.22,81.22,81.2,81.2,45084.0,80.8934,80.8934,80.8735,80.8735,45084.0
2025-05-20 14:00:00,81.21,81.21,81.17,81.19,24588.0,80.8835,80.8835,80.8436,80.8636,24588.0
2025-05-20 14:10:00,81.19,81.19,81.18,81.18,129101.0,80.8636,80.8636,80.8536,80.8536,129101.0
2025-05-20 14:20:00,81.19,81.21,81.17,81.17,79293.0,80.8636,80.8835,80.8436,80.8436,79293.0
2025-05-20 14:30:00,81.18,81.19,81.15,81.19,150987.0,80.8536,80.8636,80.8237,80.8636,150987.0
2025-05-20 14:40:00,81.19,81.19,81.17,81.17,98190.0,80.8636,80.8636,80.8436,80.8436,98190.0
2025-05-20 14:50:00,81.17,81.19,81.15,81.17,60351.0,80.8436,80.8636,80.8237,80.8436,60351.0
2025-05-20 15:00:00,81.17,81.17,81.15,81.16,107583.0,80.8436,80.8436,80.8237,80.8337,107583.0
2025-05-20 15:10:00,81.17,81.17,81.15,81.16,169342.0,80.8436,80.8436,80.8237,80.8337,169342.0
2025-05-20 15:20:00,81.16,81.16,81.14,81.15,57471.0,80.8337,80.8337,80.8138,80.8237,57471.0
2025-05-20 15:30:00,81.16,81.17,81.15,81.16,87069.0,80.8337,80.8436,80.8237,80.8337,87069.0
2025-05-20 15:40:00,81.16,81.17,81.14,81.15,370365.0,80.8337,80.8436,80.8138,80.8237,370365.0
2025-05-20 15:50:00,81.14,81.18,81.12,81.17,386109.0,80.8138,80.8536,80.7938,80.8436,386109.0
2025-05-21 09:30:00,80.84,80.91,80.82,80.91,178691.0,80.515,80.5847,80.495,80.5847,178691.0
2025-05-21 09:40:00,80.91,80.91,80.86,80.91,72868.0,80.5847,80.5847,80.5349,80.5847,72868.0
2025-05-21 09:50:00,80.91,80.92,80.86,80.88,117221.0,80.5847,80.5946,80.5349,80.5548,117221.0
2025-05-21 10:00:00,80.88,80.91,80.86,80.91,54012.0,80.5548,80.5847,80.5349,80.5847,54012.0
2025-05-21 10:10:00,80.92,80.92,80.9,80.91,48573.0,80.5946,80.5946,80.5747,80.5847,48573.0
2025-05-21 10:20:00,80.91,80.94,80.9,80.91,85109.0,80.5847,80.6146,80.5747,80.5847,85109.0
2025-05-21 10:30:00,80.91,80.92,80.86,80.88,116298.0,80.5847,80.5946,80.5349,80.5548,116298.0
2025-05-21 10:40:00,80.89,80.89,80.82,80.85,269200.0,80.5648,80.5648,80.495,80.5249,269200.0
2025-05-21 10:50:00,80.86,80.92,80.85,80.91,124688.0,80.5349,80.5946,80.5249,80.5847,124688.0
2025-05-21 11:00:00,80.91,80.91,80.88,80.91,43521.0,80.5847,80.5847,80.5548,80.5847,43521.0
2025-05-21 11:10:00,80.91,80.96,80.9,80.96,75201.0,80.5847,80.6345,80.5747,80.6345,75201.0
2025-05-21 11:20:00,80.95,80.95,80.89,80.89,69339.0,80.6245,80.6245,80.5648,80.5648,69339.0
2025-05-21 11:30:00,80.89,80.9,80.85,80.87,90200.0,80.5648,80.5747,80.5249,80.5448,90200.0
2025-05-21 11:40:00,80.88,80.89,80.85,80.86,52584.0,80.5548,80.5648,80.5249,80.5349,52584.0
2025-05-21 11:50:00,80.86,80.87,80.82,80.84,92421.0,80.5349,80.5448,80.495,80.515,92421.0
2025-05-21 12:00:00,80.84,80.84,80.8,80.82,81859.0,80.515,80.515,80.4751,80.495,81859.0
2025-05-21 12:10:00,80.83,80.84,80.82,80.83,66982.0,80.505,80.515,80.495,80.505,66982.0
2025-05-21 12:20:00,80.83,80.84,80.82,80.84,72114.0,80.505,80.515,80.495,80.515,72114.0
2025-05-21 12:30:00,80.83,80.86,80.83,80.84,84057.0,80.505,80.5349,80.505,80.515,84057.0
2025-05-21 12:40:00,80.84,80.84,80.83,80.84,60392.0,80.515,80.515,80.505,80.515,60392.0
2025-05-21 12:50:00,80.84,80.86,80.82,80.83,86773.0,80.515,80.5349,80.495,80.505,86773.0
2025-05-21 13:00:00,80.83,80.83,80.71,80.71,206392.0,80.505,80.505,80.3855,80.3855,206392.0
2025-05-21 13:10:00,80.71,80.74,80.62,80.63,249551.0,80.3855,80.4154,80.2959,80.3058,249551.0
2025-05-21 13:20:00,80.63,80.63,80.54,80.54,291140.0,80.3058,80.3058,80.2162,80.2162,291140.0
2025-05-21 13:30:00,80.54,80.64,80.47,80.64,1331707.0,80.2162,80.3158,80.1465,80.3158,1331707.0
2025-05-21 13:40:00,80.63,80.64,80.55,80.56,416721.0,80.3058,80.3158,80.2261,80.2361,416721.0
2025-05-21 13:50:00,80.56,80.59,80.52,80.54,225891.0,80.2361,80.266,80.1963,80.2162,225891.0
2025-05-21 14:00:00,80.55,80.57,80.5,80.57,222074.0,80.2261,80.2461,80.1763,80.2461,222074.0
2025-05-21 14:10:00,80.57,80.57,80.52,80.53,92725.0,80.2461,80.2461,80.1963,80.2062,92725.0
2025-05-21 14:20:00,80.54,80.56,80.5,80.55,366179.0,80.2162,80.2361,80.1763,80.2261,366179.0
2025-05-21 14:30:00,80.54,80.58,80.53,80.56,162585.0,80.2162,80.256,80.2062,80.2361,162585.0
2025-05-21 14:40:00,80.56,80.58,80.5,80.5,107610.0,80.2361,80.256,80.1763,80.1763,107610.0
2025-05-21 14:50:00,80.5,80.52,80.47,80.48,221734.0,80.1763,80.1963,80.1465,80.1564,221734.0
2025-05-21 15:00:00,80.48,80.52,80.47,80.5,185706.0,80.1564,80.1963,80.1465,80.1763,185706.0
2025-05-21 15:10:00,80.5,80.56,80.49,80.56,1051458.0,80.1763,80.2361,80.1664,80.2361,1051458.0
2025-05-21 15:20:00,80.56,80.57,80.53,80.54,194503.0,80.2361,80.2461,80.2062,80.2162,194503.0
2025-05-21 15:30:00,80.53,80.57,80.53,80.57,206096.0,80.2062,80.2461,80.2062,80.2461,206096.0
2025-05-21 15:40:00,80.57,80.58,80.54,80.55,225103.0,80.2461,80.256,80.2162,80.2261,225103.0
2025-05-21 15:50:00,80.55,80.56,80.52,80.53,617763.0,80.2261,80.2361,80.1963,80.2062,617763.0
2025-05-22 09:30:00,80.48,80.55,80.46,80.55,280338.0,80.1564,80.2261,80.1365,80.2261,280338.0
2025-05-22 09:40:00,80.54,80.56,80.42,80.44,458292.0,80.2162,80.2361,80.0967,80.1166,458292.0
2025-05-22 09:50:00,80.44,80.51,80.41,80.51,370523.0,80.1166,80.1863,80.0867,80.1863,370523.0
2025-05-22 10:00:00,80.51,80.59,80.48,80.56,423184.0,80.1863,80.266,80.1564,80.2361,423184.0
2025-05-22 10:10:00,80.56,80.57,80.52,80.55,724275.0,80.2361,80.2461,80.1963,80.2261,724275.0
2025-05-22 10:20:00,80.54,80.57,80.51,80.55,462649.0,80.2162,80.2461,80.1863,80.2261,462649.0
2025-05-22 10:30:00,80.55,80.56,80.52,80.53,475549.0,80.2261,80.2361,80.1963,80.2062,475549.0
2025-05-22 10:40:00,80.52,80.57,80.51,80.54,267747.0,80.1963,80.2461,80.1863,80.2162,267747.0
2025-05-22 10:50:00,80.54,80.6,80.52,80.59,450032.0,80.2162,80.2759,80.1963,80.266,450032.0
2025-05-22 11:00:00,80.59,80.61,80.57,80.59,381221.0,80.266,80.2859,80.2461,80.266,381221.0
2025-05-22 11:10:00,80.58,80.59,80.55,80.58,403041.0,80.256,80.266,80.2261,80.256,403041.0
2025-05-22 11:20:00,80.58,80.69,80.57,80.69,1011429.0,80.256,80.3656,80.2461,80.3656,1011429.0
2025-05-22 11:30:00,80.69,80.75,80.67,80.75,306577.0,80.3656,80.4253,80.3457,80.4253,306577.0
2025-05-22 11:40:00,80.74,80.77,80.74,80.76,285924.0,80.4154,80.4452,80.4154,80.4353,285924.0
2025-05-22 11:50:00,80.76,80.78,80.74,80.78,412619.0,80.4353,80.4552,80.4154,80.4552,412619.0
2025-05-22 12:00:00,80.78,80.83,80.77,80.81,119094.0,80.4552,80.505,80.4452,80.4851,119094.0
2025-05-22 12:10:00,80.81,80.88,80.81,80.85,247191.0,80.4851,80.5548,80.4851,80.5249,247191.0
2025-05-22 12:20:00,80.84,80.86,80.83,80.84,119263.0,80.515,80.5349,80.505,80.515,119263.0
2025-05-22 12:30:00,80.83,80.84,80.77,80.79,284477.0,80.505,80.515,80.4452,80.4652,284477.0
2025-05-22 12:40:00,80.78,80.79,80.74,80.75,84872.0,80.4552,80.4652,80.4154,80.4253,84872.0
2025-05-22 12:50:00,80.75,80.75,80.71,80.71,174266.0,80.4253,80.4253,80.3855,80.3855,174266.0
2025-05-22 13:00:00,80.71,80.72,80.68,80.72,246222.0,80.3855,80.3954,80.3556,80.3954,246222.0
2025-05-22 13:10:00,80.72,80.78,80.69,80.75,164683.0,80.3954,80.4552,80.3656,80.4253,164683.0
2025-05-22 13:20:00,80.75,80.8,80.74,80.79,77949.0,80.4253,80.4751,80.4154,80.4652,77949.0
2025-05-22 13:30:00,80.79,80.8,80.77,80.78,123623.0,80.4652,80.4751,80.4452,80.4552,123623.0
2025-05-22 13:40:00,80.78,80.78,80.76,80.77,354265.0,80.4552,80.4552,80.4353,80.4452,354265.0
2025-05-22 13:50:00,80.77,80.78,80.75,80.77,98606.0,80.4452,80.4552,80.4253,80.4452,98606.0
2025-05-22 14:00:00,80.77,80.78,80.75,80.76,99916.0,80.4452,80.4552,80.4253,80.4353,99916.0
2025-05-22 14:10:00,80.76,80.79,80.75,80.78,327457.0,80.4353,80.4652,80.4253,80.4552,327457.0
2025-05-22 14:20:00,80.78,80.78,80.75,80.76,131911.0,80.4552,80.4552,80.4253,80.4353,131911.0
2025-05-22 14:30:00,80.76,80.76,80.74,80.75,81720.0,80.4353,80.4353,80.4154,80.4253,81720.0
2025-05-22 14:40:00,80.75,80.77,80.74,80.76,118695.0,80.4253,80.4452,80.4154,80.4353,118695.0
2025-05-22 14:50:00,80.77,80.77,80.74,80.75,155062.0,80.4452,80.4452,80.4154,80.4253,155062.0
2025-05-22 15:00:00,80.76,80.79,80.75,80.78,249926.0,80.4353,80.4652,80.4253,80.4552,249926.0
2025-05-22 15:10:00,80.79,80.8,80.77,80.78,151183.0,80.4652,80.4751,80.4452,80.4552,151183.0
2025-05-22 15:20:00,80.78,80.8,80.77,80.78,661396.0,80.4552,80.4751,80.4452,80.4552,661396.0
2025-05-22 15:30:00,80.78,80.79,80.77,80.79,209796.0,80.4552,80.4652,80.4452,80.4652,209796.0
2025-05-22 15:40:00,80.79,80.81,80.78,80.8,569945.0,80.4652,80.4851,80.4552,80.4751,569945.0
2025-05-22 15:50:00,80.81,80.84,80.8,80.81,451666.0,80.4851,80.515,80.4751,80.4851,451666.0
2025-05-23 09:30:00,81.03,81.03,80.92,80.92,436071.0,80.7042,80.7042,80.5946,80.5946,436071.0
2025-05-23 09:40:00,80.92,80.94,80.9,80.92,267120.0,80.5946,80.6146,80.5747,80.5946,267120.0
2025-05-23 09:50:00,80.92,80.92,80.89,80.9,102243.0,80.5946,80.5946,80.5648,80.5747,102243.0
2025-05-23 10:00:00,80.9,80.9,80.85,80.89,113814.0,80.5747,80.5747,80.5249,80.5648,113814.0
2025-05-23 10:10:00,80.88,80.9,80.85,80.88,90779.0,80.5548,80.5747,80.5249,80.5548,90779.0
2025-05-23 10:20:00,80.88,80.91,80.85,80.86,101969.0,80.5548,80.5847,80.5249,80.5349,101969.0
2025-05-23 10:30:00,80.86,80.9,80.84,80.89,93989.0,80.5349,80.5747,80.515,80.5648,93989.0
2025-05-23 10:40:00,80.89,80.93,80.87,80.92,253310.0,80.5648,80.6046,80.5448,80.5946,253310.0
2025-05-23 10:50:00,80.91,80.93,80.89,80.9,83788.0,80.5847,80.6046,80.5648,80.5747,83788.0
2025-05-23 11:00:00,80.9,80.9,80.82,80.83,55753.0,80.5747,80.5747,80.495,80.505,55753.0
2025-05-23 11:10:00,80.83,80.85,80.81,80.84,36868.0,80.505,80.5249,80.4851,80.515,36868.0
2025-05-23 11:20:00,80.84,80.85,80.83,80.85,29498.0,80.515,80.5249,80.505,80.5249,29498.0
2025-05-23 11:30:00,80.85,80.89,80.82,80.87,96193.0,80.5249,80.5648,80.495,80.5448,96193.0
2025-05-23 11:40:00,80.86,80.93,80.85,80.92,134304.0,80.5349,80.6046,80.5249,80.5946,134304.0
2025-05-23 11:50:00,80.92,80.97,80.91,80.97,107512.0,80.5946,80.6444,80.5847,80.6444,107512.0
2025-05-23 12:00:00,80.96,80.96,80.92,80.94,258704.0,80.6345,80.6345,80.5946,80.6146,258704.0
2025-05-23 12:10:00,80.93,80.94,80.89,80.9,113685.0,80.6046,80.6146,80.5648,80.5747,113685.0
2025-05-23 12:20:00,80.9,80.91,80.85,80.86,426853.0,80.5747,80.5847,80.5249,80.5349,426853.0
2025-05-23 12:30:00,80.87,80.89,80.84,80.88,294412.0,80.5448,80.5648,80.515,80.5548,294412.0
2025-05-23 12:40:00,80.88,80.89,80.84,80.88,596720.0,80.5548,80.5648,80.515,80.5548,596720.0
2025-05-23 12:50:00,80.88,80.89,80.84,80.88,206747.0,80.5548,80.5648,80.515,80.5548,206747.0
2025-05-23 13:00:00,80.89,80.92,80.88,80.89,176970.0,80.5648,80.5946,80.5548,80.5648,176970.0
2025-05-23 13:10:00,80.89,80.92,80.88,80.92,63463.0,80.5648,80.5946,80.5548,80.5946,63463.0
2025-05-23 13:20:00,80.92,80.94,80.91,80.94,75222.0,80.5946,80.6146,80.5847,80.6146,75222.0
2025-05-23 13:30:00,80.94,80.95,80.91,80.93,248685.0,80.6146,80.6245,80.5847,80.6046,248685.0
2025-05-23 13:40:00,80.92,80.93,80.88,80.89,99171.0,80.5946,80.6046,80.5548,80.5648,99171.0
2025-05-23 13:50:00,80.89,80.89,80.86,80.89,106849.0,80.5648,80.5648,80.5349,80.5648,106849.0
2025-05-23 14:00:00,80.89,80.89,80.87,80.88,56923.0,80.5648,80.5648,80.5448,80.5548,56923.0
2025-05-23 14:10:00,80.89,80.91,80.88,80.9,49126.0,80.5648,80.5847,80.5548,80.5747,49126.0
2025-05-23 14:20:00,80.9,80.93,80.89,80.92,225936.0,80.5747,80.6046,80.5648,80.5946,225936.0
2025-05-23 14:30:00,80.92,80.93,80.9,80.92,79930.0,80.5946,80.6046,80.5747,80.5946,79930.0
2025-05-23 14:40:00,80.92,80.93,80.9,80.92,54223.0,80.5946,80.6046,80.5747,80.5946,54223.0
2025-05-23 14:50:00,80.92,80.92,80.89,80.91,78437.0,80.5946,80.5946,80.5648,80.5847,78437.0
2025-05-23 15:00:00,80.91,80.93,80.9,80.93,48228.0,80.5847,80.6046,80.5747,80.6046,48228.0
2025-05-23 15:10:00,80.92,80.93,80.9,80.91,103970.0,80.5946,80.6046,80.5747,80.5847,103970.0
2025-05-23 15:20:00,80.91,80.93,80.9,80.93,51432.0,80.5847,80.6046,80.5747,80.6046,51432.0
2025-05-23 15:30:00,80.93,80.94,80.92,80.94,74594.0,80.6046,80.6146,80.5946,80.6146,74594.0
2025-05-23 15:40:00,80.94,80.94,80.92,80.93,200105.0,80.6146,80.6146,80.5946,80.6046,200105.0
2025-05-23 15:50:00,80.92,80.94,80.91,80.92,105980.0,80.5946,80.6146,80.5847,80.5946,105980.0
2025-05-27 09:30:00,81.18,81.25,81.1,81.16,217392.0,80.8536,80.9233,80.7739,80.8337,217392.0
2025-05-27 09:40:00,81.16,81.2,81.16,81.19,213858.0,80.8337,80.8735,80.8337,80.8636,213858.0
2025-05-27 09:50:00,81.19,81.21,81.16,81.19,202194.0,80.8636,80.8835,80.8337,80.8636,202194.0
2025-05-27 10:00:00,81.18,81.23,81.14,81.23,214587.0,80.8536,80.9034,80.8138,80.9034,214587.0
2025-05-27 10:10:00,81.23,81.26,81.19,81.25,217359.0,80.9034,80.9333,80.8636,80.9233,217359.0
2025-05-27 10:20:00,81.25,81.31,81.25,81.3,455037.0,80.9233,80.9831,80.9233,80.9731,455037.0
2025-05-27 10:30:00,81.29,81.33,81.27,81.27,76935.0,80.9632,81.003,80.9432,80.9432,76935.0
2025-05-27 10:40:00,81.28,81.3,81.25,81.28,166612.0,80.9532,80.9731,80.9233,80.9532,166612.0
2025-05-27 10:50:00,81.28,81.3,81.27,81.28,225933.0,80.9532,80.9731,80.9432,80.9532,225933.0
2025-05-27 11:00:00,81.28,81.3,81.27,81.3,223231.0,80.9532,80.9731,80.9432,80.9731,223231.0
2025-05-27 11:10:00,81.3,81.31,81.28,81.3,298462.0,80.9731,80.9831,80.9532,80.9731,298462.0
2025-05-27 11:20:00,81.3,81.33,81.29,81.33,257198.0,80.9731,81.003,80.9632,81.003,257198.0
2025-05-27 11:30:00,81.33,81.34,81.31,81.34,180213.0,81.003,81.013,80.9831,81.013,180213.0
2025-05-27 11:40:00,81.34,81.34,81.32,81.33,84545.0,81.013,81.013,80.993,81.003,84545.0
2025-05-27 11:50:00,81.33,81.37,81.32,81.37,149474.0,81.003,81.0428,80.993,81.0428,149474.0
2025-05-27 12:00:00,81.37,81.38,81.35,81.37,201732.0,81.0428,81.0528,81.0229,81.0428,201732.0
2025-05-27 12:10:00,81.38,81.41,81.37,81.39,84384.0,81.0528,81.0827,81.0428,81.0628,84384.0
2025-05-27 12:20:00,81.39,81.41,81.37,81.38,402101.0,81.0628,81.0827,81.0428,81.0528,402101.0
2025-05-27 12:30:00,81.38,81.41,81.38,81.41,561432.0,81.0528,81.0827,81.0528,81.0827,561432.0
2025-05-27 12:40:00,81.41,81.43,81.39,81.39,586014.0,81.0827,81.1026,81.0628,81.0628,586014.0
2025-05-27 12:50:00,81.4,81.4,81.37,81.38,188489.0,81.0727,81.0727,81.0428,81.0528,188489.0
2025-05-27 13:00:00,81.38,81.41,81.37,81.38,391188.0,81.0528,81.0827,81.0428,81.0528,391188.0
2025-05-27 13:10:00,81.38,81.38,81.33,81.34,96337.0,81.0528,81.0528,81.003,81.013,96337.0
2025-05-27 13:20:00,81.34,81.37,81.34,81.35,186943.0,81.013,81.0428,81.013,81.0229,186943.0
2025-05-27 13:30:00,81.35,81.38,81.33,81.38,275254.0,81.0229,81.0528,81.003,81.0528,275254.0
2025-05-27 13:40:00,81.38,81.39,81.36,81.37,45185.0,81.0528,81.0628,81.0329,81.0428,45185.0
2025-05-27 13:50:00,81.37,81.41,81.36,81.41,177393.0,81.0428,81.0827,81.0329,81.0827,177393.0
2025-05-27 14:00:00,81.4,81.42,81.4,81.41,96059.0,81.0727,81.0926,81.0727,81.0827,96059.0
2025-05-27 14:10:00,81.42,81.43,81.41,81.42,123191.0,81.0926,81.1026,81.0827,81.0926,123191.0
2025-05-27 14:20:00,81.42,81.44,81.41,81.44,106412.0,81.0926,81.1126,81.0827,81.1126,106412.0
2025-05-27 14:30:00,81.44,81.44,81.42,81.43,169068.0,81.1126,81.1126,81.0926,81.1026,169068.0
2025-05-27 14:40:00,81.42,81.44,81.41,81.42,356729.0,81.0926,81.1126,81.0827,81.0926,356729.0
2025-05-27 14:50:00,81.42,81.43,81.41,81.42,148610.0,81.0926,81.1026,81.0827,81.0926,148610.0
2025-05-27 15:00:00,81.41,81.44,81.41,81.42,113376.0,81.0827,81.1126,81.0827,81.0926,113376.0
2025-05-27 15:10:00,81.43,81.43,81.41,81.42,601696.0,81.1026,81.1026,81.0827,81.0926,601696.0
2025-05-27 15:20:00,81.41,81.42,81.39,81.4,114018.0,81.0827,81.0926,81.0628,81.0727,114018.0
2025-05-27 15:30:00,81.4,81.41,81.36,81.38,111231.0,81.0727,81.0827,81.0329,81.0528,111231.0
2025-05-27 15:40:00,81.38,81.39,81.37,81.38,179671.0,81.0528,81.0628,81.0428,81.0528,179671.0
2025-05-27 15:50:00,81.38,81.4,81.37,81.37,389041.0,81.0528,81.0727,81.0428,81.0428,389041.0
2025-05-28 09:30:00,81.23,81.37,81.23,81.27,111256.0,80.9034,81.0428,80.9034,80.9432,111256.0
2025-05-28 09:40:00,81.27,81.27,81.22,81.22,92082.0,80.9432,80.9432,80.8934,80.8934,92082.0
2025-05-28 09:50:00,81.22,81.23,81.15,81.16,69733.0,80.8934,80.9034,80.8237,80.8337,69733.0
2025-05-28 10:00:00,81.16,81.2,81.14,81.17,144548.0,80.8337,80.8735,80.8138,80.8436,144548.0
2025-05-28 10:10:00,81.17,81.2,81.16,81.17,99412.0,80.8436,80.8735,80.8337,80.8436,99412.0
2025-05-28 10:20:00,81.17,81.19,81.16,81.19,89827.0,80.8436,80.8636,80.8337,80.8636,89827.0
2025-05-28 10:30:00,81.19,81.2,81.16,81.17,262087.0,80.8636,80.8735,80.8337,80.8436,262087.0
2025-05-28 10:40:00,81.17,81.18,81.13,81.14,88796.0,80.8436,80.8536,80.8038,80.8138,88796.0
2025-05-28 10:50:00,81.13,81.14,81.1,81.11,99558.0,80.8038,80.8138,80.7739,80.7839,99558.0
2025-05-28 11:00:00,81.11,81.11,81.08,81.1,150387.0,80.7839,80.7839,80.754,80.7739,150387.0
2025-05-28 11:10:00,81.11,81.15,81.09,81.15,59744.0,80.7839,80.8237,80.764,80.8237,59744.0
2025-05-28 11:20:00,81.15,81.17,81.13,81.15,77970.0,80.8237,80.8436,80.8038,80.8237,77970.0
2025-05-28 11:30:00,81.15,81.15,81.11,81.12,97624.0,80.8237,80.8237,80.7839,80.7938,97624.0
2025-05-28 11:40:00,81.12,81.12,81.09,81.09,39364.0,80.7938,80.7938,80.764,80.764,39364.0
2025-05-28 11:50:00,81.09,81.13,81.09,81.09,250879.0,80.764,80.8038,80.764,80.764,250879.0
2025-05-28 12:00:00,81.1,81.15,81.09,81.14,80102.0,80.7739,80.8237,80.764,80.8138,80102.0
2025-05-28 12:10:00,81.14,81.14,81.11,81.14,66558.0,80.8138,80.8138,80.7839,80.8138,66558.0
2025-05-28 12:20:00,81.14,81.15,81.13,81.14,208962.0,80.8138,80.8237,80.8038,80.8138,208962.0
2025-05-28 12:30:00,81.14,81.15,81.12,81.14,52461.0,80.8138,80.8237,80.7938,80.8138,52461.0
2025-05-28 12:40:00,81.14,81.16,81.13,81.16,24347.0,80.8138,80.8337,80.8038,80.8337,24347.0
2025-05-28 12:50:00,81.15,81.18,81.15,81.18,131509.0,80.8237,80.8536,80.8237,80.8536,131509.0
2025-05-28 13:00:00,81.17,81.24,81.16,81.24,357451.0,80.8436,80.9134,80.8337,80.9134,357451.0
2025-05-28 13:10:00,81.24,81.26,81.23,81.25,220832.0,80.9134,80.9333,80.9034,80.9233,220832.0
2025-05-28 13:20:00,81.24,81.25,81.22,81.23,372190.0,80.9134,80.9233,80.8934,80.9034,372190.0
2025-05-28 13:30:00,81.23,81.23,81.19,81.19,96835.0,80.9034,80.9034,80.8636,80.8636,96835.0
2025-05-28 13:40:00,81.19,81.21,81.15,81.16,40178.0,80.8636,80.8835,80.8237,80.8337,40178.0
2025-05-28 13:50:00,81.15,81.19,81.15,81.18,29223.0,80.8237,80.8636,80.8237,80.8536,29223.0
2025-05-28 14:00:00,81.17,81.23,81.17,81.22,74253.0,80.8436,80.9034,80.8436,80.8934,74253.0
2025-05-28 14:10:00,81.22,81.25,81.2,81.2,67336.0,80.8934,80.9233,80.8735,80.8735,67336.0
2025-05-28 14:20:00,81.21,81.22,81.18,81.2,785845.0,80.8835,80.8934,80.8536,80.8735,785845.0
2025-05-28 14:30:00,81.2,81.24,81.19,81.23,159866.0,80.8735,80.9134,80.8636,80.9034,159866.0
2025-05-28 14:40:00,81.23,81.23,81.21,81.23,128330.0,80.9034,80.9034,80.8835,80.9034,128330.0
2025-05-28 14:50:00,81.23,81.26,81.21,81.25,1331376.0,80.9034,80.9333,80.8835,80.9233,1331376.0
2025-05-28 15:00:00,81.25,81.25,81.23,81.25,242309.0,80.9233,80.9233,80.9034,80.9233,242309.0
2025-05-28 15:10:00,81.25,81.27,81.23,81.26,497851.0,80.9233,80.9432,80.9034,80.9333,497851.0
2025-05-28 15:20:00,81.26,81.26,81.24,81.24,271656.0,80.9333,80.9333,80.9134,80.9134,271656.0
2025-05-28 15:30:00,81.24,81.25,81.2,81.22,425880.0,80.9134,80.9233,80.8735,80.8934,425880.0
2025-05-28 15:40:00,81.22,81.22,81.19,81.2,461096.0,80.8934,80.8934,80.8636,80.8735,461096.0
2025-05-28 15:50:00,81.2,81.22,81.17,81.22,417345.0,80.8735,80.8934,80.8436,80.8934,417345.0
2025-05-29 09:30:00,81.44,81.48,81.39,81.39,79006.0,81.1126,81.1524,81.0628,81.0628,79006.0
2025-05-29 09:40:00,81.4,81.44,81.39,81.44,231875.0,81.0727,81.1126,81.0628,81.1126,231875.0
2025-05-29 09:50:00,81.43,81.51,81.43,81.47,440113.0,81.1026,81.1823,81.1026,81.1424,440113.0
2025-05-29 10:00:00,81.47,81.47,81.42,81.43,102478.0,81.1424,81.1424,81.0926,81.1026,102478.0
2025-05-29 10:10:00,81.44,81.44,81.39,81.43,80804.0,81.1126,81.1126,81.0628,81.1026,80804.0
2025-05-29 10:20:00,81.42,81.43,81.37,81.38,280192.0,81.0926,81.1026,81.0428,81.0528,280192.0
2025-05-29 10:30:00,81.38,81.39,81.34,81.38,92851.0,81.0528,81.0628,81.013,81.0528,92851.0
2025-05-29 10:40:00,81.37,81.42,81.37,81.39,151763.0,81.0428,81.0926,81.0428,81.0628,151763.0
2025-05-29 10:50:00,81.39,81.4,81.37,81.4,34351.0,81.0628,81.0727,81.0428,81.0727,34351.0
2025-05-29 11:00:00,81.4,81.45,81.4,81.45,103004.0,81.0727,81.1225,81.0727,81.1225,103004.0
2025-05-29 11:10:00,81.45,81.47,81.43,81.47,59479.0,81.1225,81.1424,81.1026,81.1424,59479.0
2025-05-29 11:20:00,81.46,81.49,81.45,81.48,91709.0,81.1325,81.1624,81.1225,81.1524,91709.0
2025-05-29 11:30:00,81.48,81.5,81.45,81.46,185460.0,81.1524,81.1723,81.1225,81.1325,185460.0
2025-05-29 11:40:00,81.47,81.49,81.45,81.47,98388.0,81.1424,81.1624,81.1225,81.1424,98388.0
2025-05-29 11:50:00,81.46,81.48,81.46,81.47,76997.0,81.1325,81.1524,81.1325,81.1424,76997.0
2025-05-29 12:00:00,81.46,81.47,81.44,81.44,548672.0,81.1325,81.1424,81.1126,81.1126,548672.0
2025-05-29 12:10:00,81.44,81.46,81.43,81.45,495255.0,81.1126,81.1325,81.1026,81.1225,495255.0
2025-05-29 12:20:00,81.45,81.48,81.44,81.47,197895.0,81.1225,81.1524,81.1126,81.1424,197895.0
2025-05-29 12:30:00,81.47,81.47,81.45,81.47,36074.0,81.1424,81.1424,81.1225,81.1424,36074.0
2025-05-29 12:40:00,81.47,81.51,81.46,81.48,74444.0,81.1424,81.1823,81.1325,81.1524,74444.0
2025-05-29 12:50:00,81.48,81.48,81.44,81.45,142267.0,81.1524,81.1524,81.1126,81.1225,142267.0
2025-05-29 13:00:00,81.45,81.55,81.43,81.51,289522.0,81.1225,81.2221,81.1026,81.1823,289522.0
2025-05-29 13:10:00,81.5,81.52,81.47,81.47,104079.0,81.1723,81.1922,81.1424,81.1424,104079.0
2025-05-29 13:20:00,81.48,81.49,81.46,81.47,50303.0,81.1524,81.1624,81.1325,81.1424,50303.0
2025-05-29 13:30:00,81.47,81.51,81.46,81.51,89317.0,81.1424,81.1823,81.1325,81.1823,89317.0
2025-05-29 13:40:00,81.51,81.52,81.48,81.48,79031.0,81.1823,81.1922,81.1524,81.1524,79031.0
2025-05-29 13:50:00,81.48,81.49,81.48,81.49,41137.0,81.1524,81.1624,81.1524,81.1624,41137.0
2025-05-29 14:00:00,81.48,81.49,81.45,81.45,77563.0,81.1524,81.1624,81.1225,81.1225,77563.0
2025-05-29 14:10:00,81.45,81.48,81.44,81.45,97260.0,81.1225,81.1524,81.1126,81.1225,97260.0
2025-05-29 14:20:00,81.44,81.46,81.43,81.45,46809.0,81.1126,81.1325,81.1026,81.1225,46809.0
2025-05-29 14:30:00,81.45,81.48,81.44,81.48,67815.0,81.1225,81.1524,81.1126,81.1524,67815.0
2025-05-29 14:40:00,81.48,81.5,81.48,81.5,48683.0,81.1524,81.1723,81.1524,81.1723,48683.0
2025-05-29 14:50:00,81.5,81.51,81.47,81.48,356518.0,81.1723,81.1823,81.1424,81.1524,356518.0
2025-05-29 15:00:00,81.48,81.48,81.45,81.45,99163.0,81.1524,81.1524,81.1225,81.1225,99163.0
2025-05-29 15:10:00,81.45,81.45,81.42,81.43,304887.0,81.1225,81.1225,81.0926,81.1026,304887.0
2025-05-29 15:20:00,81.44,81.46,81.43,81.45,178818.0,81.1126,81.1325,81.1026,81.1225,178818.0
2025-05-29 15:30:00,81.45,81.47,81.44,81.45,236209.0,81.1225,81.1424,81.1126,81.1225,236209.0
2025-05-29 15:40:00,81.45,81.49,81.45,81.47,192829.0,81.1225,81.1624,81.1225,81.1424,192829.0
2025-05-29 15:50:00,81.47,81.5,81.45,81.49,537532.0,81.1424,81.1723,81.1225,81.1624,537532.0
2025-05-30 09:30:00,81.54,81.6,81.48,81.49,263477.0,81.2122,81.2719,81.1524,81.1624,263477.0
2025-05-30 09:40:00,81.49,81.51,81.46,81.5,161277.0,81.1624,81.1823,81.1325,81.1723,161277.0
2025-05-30 09:50:00,81.5,81.53,81.49,81.52,239188.0,81.1723,81.2022,81.1624,81.1922,239188.0
2025-05-30 10:00:00,81.53,81.6,81.53,81.59,107386.0,81.2022,81.2719,81.2022,81.262,107386.0
2025-05-30 10:10:00,81.59,81.64,81.58,81.64,103021.0,81.262,81.3118,81.252,81.3118,103021.0
2025-05-30 10:20:00,81.65,81.65,81.62,81.63,121147.0,81.3217,81.3217,81.2918,81.3018,121147.0
2025-05-30 10:30:00,81.63,81.63,81.56,81.56,200154.0,81.3018,81.3018,81.2321,81.2321,200154.0
2025-05-30 10:40:00,81.57,81.57,81.51,81.52,105223.0,81.242,81.242,81.1823,81.1922,105223.0
2025-05-30 10:50:00,81.51,81.52,81.47,81.5,416314.0,81.1823,81.1922,81.1424,81.1723,416314.0
2025-05-30 11:00:00,81.5,81.56,81.49,81.56,143033.0,81.1723,81.2321,81.1624,81.2321,143033.0
2025-05-30 11:10:00,81.56,81.6,81.55,81.59,147431.0,81.2321,81.2719,81.2221,81.262,147431.0
2025-05-30 11:20:00,81.58,81.62,81.57,81.61,53494.0,81.252,81.2918,81.242,81.2819,53494.0
2025-05-30 11:30:00,81.6,81.62,81.59,81.61,93345.0,81.2719,81.2918,81.262,81.2819,93345.0
2025-05-30 11:40:00,81.61,81.63,81.6,81.63,17070.0,81.2819,81.3018,81.2719,81.3018,17070.0
2025-05-30 11:50:00,81.62,81.65,81.61,81.65,69967.0,81.2918,81.3217,81.2819,81.3217,69967.0
2025-05-30 12:00:00,81.65,81.65,81.63,81.64,148840.0,81.3217,81.3217,81.3018,81.3118,148840.0
2025-05-30 12:10:00,81.64,81.65,81.61,81.63,267755.0,81.3118,81.3217,81.2819,81.3018,267755.0
2025-05-30 12:20:00,81.62,81.63,81.59,81.61,213585.0,81.2918,81.3018,81.262,81.2819,213585.0
2025-05-30 12:30:00,81.62,81.63,81.57,81.58,143290.0,81.2918,81.3018,81.242,81.252,143290.0
2025-05-30 12:40:00,81.59,81.62,81.58,81.62,156229.0,81.262,81.2918,81.252,81.2918,156229.0
2025-05-30 12:50:00,81.62,81.63,81.61,81.62,50509.0,81.2918,81.3018,81.2819,81.2918,50509.0
2025-05-30 13:00:00,81.62,81.62,81.6,81.62,305014.0,81.2918,81.2918,81.2719,81.2918,305014.0
2025-05-30 13:10:00,81.62,81.62,81.58,81.59,116401.0,81.2918,81.2918,81.252,81.262,116401.0
2025-05-30 13:20:00,81.6,81.63,81.59,81.61,103720.0,81.2719,81.3018,81.262,81.2819,103720.0
2025-05-30 13:30:00,81.61,81.61,81.57,81.57,43003.0,81.2819,81.2819,81.242,81.242,43003.0
2025-05-30 13:40:00,81.58,81.58,81.56,81.58,47370.0,81.252,81.252,81.2321,81.252,47370.0
2025-05-30 13:50:00,81.57,81.6,81.53,81.53,147645.0,81.242,81.2719,81.2022,81.2022,147645.0
2025-05-30 14:00:00,81.53,81.56,81.52,81.56,41829.0,81.2022,81.2321,81.1922,81.2321,41829.0
2025-05-30 14:10:00,81.56,81.57,81.55,81.55,46037.0,81.2321,81.242,81.2221,81.2221,46037.0
2025-05-30 14:20:00,81.56,81.58,81.55,81.56,227639.0,81.2321,81.252,81.2221,81.2321,227639.0
2025-05-30 14:30:00,81.56,81.58,81.54,81.56,145700.0,81.2321,81.252,81.2122,81.2321,145700.0
2025-05-30 14:40:00,81.56,81.58,81.55,81.56,116033.0,81.2321,81.252,81.2221,81.2321,116033.0
2025-05-30 14:50:00,81.57,81.59,81.56,81.56,180867.0,81.242,81.262,81.2321,81.2321,180867.0
2025-05-30 15:00:00,81.56,81.57,81.54,81.54,239744.0,81.2321,81.242,81.2122,81.2122,239744.0
2025-05-30 15:10:00,81.54,81.6,81.54,81.59,78482.0,81.2122,81.2719,81.2122,81.262,78482.0
2025-05-30 15:20:00,81.6,81.63,81.59,81.63,299773.0,81.2719,81.3018,81.262,81.3018,299773.0
2025-05-30 15:30:00,81.62,81.67,81.62,81.66,131184.0,81.2918,81.3416,81.2918,81.3317,131184.0
2025-05-30 15:40:00,81.67,81.68,81.66,81.68,644348.0,81.3416,81.3516,81.3317,81.3516,644348.0
2025-05-30 15:50:00,81.68,81.73,81.63,81.72,568473.0,81.3516,81.4014,81.3018,81.3914,568473.0
2025-06-02 09:30:00,81.21,81.27,81.16,81.17,93300.0,81.21,81.27,81.16,81.17,93300.0
2025-06-02 09:40:00,81.16,81.17,81.14,81.15,71704.0,81.16,81.17,81.14,81.15,71704.0
2025-06-02 09:50:00,81.16,81.17,81.11,81.15,118147.0,81.16,81.17,81.11,81.15,118147.0
2025-06-02 10:00:00,81.17,81.22,81.14,81.16,498693.0,81.17,81.22,81.14,81.16,498693.0
2025-06-02 10:10:00,81.16,81.19,81.13,81.16,237458.0,81.16,81.19,81.13,81.16,237458.0
2025-06-02 10:20:00,81.16,81.27,81.15,81.25,190921.0,81.16,81.27,81.15,81.25,190921.0
2025-06-02 10:30:00,81.26,81.27,81.21,81.23,136781.0,81.26,81.27,81.21,81.23,136781.0
2025-06-02 10:40:00,81.23,81.26,81.22,81.22,298259.0,81.23,81.26,81.22,81.22,298259.0
2025-06-02 10:50:00,81.22,81.25,81.2,81.24,736223.0,81.22,81.25,81.2,81.24,736223.0
2025-06-02 11:00:00,81.23,81.23,81.19,81.2,102762.0,81.23,81.23,81.19,81.2,102762.0
2025-06-02 11:10:00,81.2,81.2,81.17,81.19,56548.0,81.2,81.2,81.17,81.19,56548.0
2025-06-02 11:20:00,81.18,81.19,81.11,81.13,115522.0,81.18,81.19,81.11,81.13,115522.0
2025-06-02 11:30:00,81.12,81.13,81.09,81.1,119952.0,81.12,81.13,81.09,81.1,119952.0
2025-06-02 11:40:00,81.1,81.15,81.09,81.12,101500.0,81.1,81.15,81.09,81.12,101500.0
2025-06-02 11:50:00,81.13,81.14,81.11,81.14,38443.0,81.13,81.14,81.11,81.14,38443.0
2025-06-02 12:00:00,81.14,81.16,81.13,81.15,42985.0,81.14,81.16,81.13,81.15,42985.0
2025-06-02 12:10:00,81.15,81.16,81.13,81.14,52619.0,81.15,81.16,81.13,81.14,52619.0
2025-06-02 12:20:00,81.14,81.15,81.12,81.13,219606.0,81.14,81.15,81.12,81.13,219606.0
2025-06-02 12:30:00,81.13,81.14,81.09,81.09,77869.0,81.13,81.14,81.09,81.09,77869.0
2025-06-02 12:40:00,81.09,81.11,81.08,81.09,42706.0,81.09,81.11,81.08,81.09,42706.0
2025-06-02 12:50:00,81.09,81.1,81.08,81.1,110174.0,81.09,81.1,81.08,81.1,110174.0
2025-06-02 13:00:00,81.09,81.11,81.06,81.09,150553.0,81.09,81.11,81.06,81.09,150553.0
2025-06-02 13:10:00,81.09,81.1,81.07,81.09,50635.0,81.09,81.1,81.07,81.09,50635.0
2025-06-02 13:20:00,81.08,81.1,81.06,81.06,35306.0,81.08,81.1,81.06,81.06,35306.0
2025-06-02 13:30:00,81.06,81.09,81.06,81.09,56017.0,81.06,81.09,81.06,81.09,56017.0
2025-06-02 13:40:00,81.08,81.09,81.07,81.07,50647.0,81.08,81.09,81.07,81.07,50647.0
2025-06-02 13:50:00,81.08,81.08,81.05,81.08,130194.0,81.08,81.08,81.05,81.08,130194.0
2025-06-02 14:00:00,81.08,81.09,81.06,81.08,86653.0,81.08,81.09,81.06,81.08,86653.0
2025-06-02 14:10:00,81.07,81.12,81.07,81.11,425744.0,81.07,81.12,81.07,81.11,425744.0
2025-06-02 14:20:00,81.11,81.12,81.1,81.12,154210.0,81.11,81.12,81.1,81.12,154210.0
2025-06-02 14:30:00,81.11,81.12,81.08,81.09,320594.0,81.11,81.12,81.08,81.09,320594.0
2025-06-02 14:40:00,81.09,81.12,81.08,81.11,132999.0,81.09,81.12,81.08,81.11,132999.0
2025-06-02 14:50:00,81.12,81.15,81.1,81.15,330379.0,81.12,81.15,81.1,81.15,330379.0
2025-06-02 15:00:00,81.15,81.17,81.14,81.16,422145.0,81.15,81.17,81.14,81.16,422145.0
2025-06-02 15:10:00,81.16,81.16,81.14,81.16,451955.0,81.16,81.16,81.14,81.16,451955.0
2025-06-02 15:20:00,81.16,81.18,81.15,81.17,196015.0,81.16,81.18,81.15,81.17,196015.0
2025-06-02 15:30:00,81.17,81.18,81.16,81.17,147291.0,81.17,81.18,81.16,81.17,147291.0
2025-06-02 15:40:00,81.17,81.2,81.17,81.2,583711.0,81.17,81.2,81.17,81.2,583711.0
2025-06-02 15:50:00,81.2,81.25,81.2,81.25,327192.0,81.2,81.25,81.2,81.25,327192.0
2025-06-03 09:30:00,81.33,81.41,81.32,81.41,420745.0,81.33,81.41,81.32,81.41,420745.0
2025-06-03 09:40:00,81.41,81.43,81.39,81.43,204178.0,81.41,81.43,81.39,81.43,204178.0
2025-06-03 09:50:00,81.42,81.44,81.4,81.42,150756.0,81.42,81.44,81.4,81.42,150756.0
2025-06-03 10:00:00,81.42,81.42,81.27,81.29,276553.0,81.42,81.42,81.27,81.29,276553.0
2025-06-03 10:10:00,81.29,81.35,81.27,81.34,508139.0,81.29,81.35,81.27,81.34,508139.0
2025-06-03 10:20:00,81.34,81.36,81.27,81.28,102298.0,81.34,81.36,81.27,81.28,102298.0
2025-06-03 10:30:00,81.28,81.31,81.26,81.29,93468.0,81.28,81.31,81.26,81.29,93468.0
2025-06-03 10:40:00,81.29,81.29,81.25,81.27,47469.0,81.29,81.29,81.25,81.27,47469.0
2025-06-03 10:50:00,81.27,81.31,81.26,81.29,315530.0,81.27,81.31,81.26,81.29,315530.0
2025-06-03 11:00:00,81.29,81.32,81.29,81.31,76034.0,81.29,81.32,81.29,81.31,76034.0
2025-06-03 11:10:00,81.31,81.33,81.25,81.27,114180.0,81.31,81.33,81.25,81.27,114180.0
2025-06-03 11:20:00,81.26,81.3,81.25,81.29,123439.0,81.26,81.3,81.25,81.29,123439.0
2025-06-03 11:30:00,81.29,81.3,81.25,81.26,75098.0,81.29,81.3,81.25,81.26,75098.0
2025-06-03 11:40:00,81.25,81.26,81.2,81.21,45528.0,81.25,81.26,81.2,81.21,45528.0
2025-06-03 11:50:00,81.2,81.21,81.19,81.2,92932.0,81.2,81.21,81.19,81.2,92932.0
2025-06-03 12:00:00,81.21,81.23,81.21,81.23,74626.0,81.21,81.23,81.21,81.23,74626.0
2025-06-03 12:10:00,81.23,81.25,81.21,81.23,93664.0,81.23,81.25,81.21,81.23,93664.0
2025-06-03 12:20:00,81.23,81.24,81.2,81.21,109390.0,81.23,81.24,81.2,81.21,109390.0
2025-06-03 12:30:00,81.2,81.22,81.18,81.2,496740.0,81.2,81.22,81.18,81.2,496740.0
2025-06-03 12:40:00,81.2,81.21,81.18,81.2,66567.0,81.2,81.21,81.18,81.2,66567.0
2025-06-03 12:50:00,81.2,81.21,81.18,81.2,40057.0,81.2,81.21,81.18,81.2,40057.0
2025-06-03 13:00:00,81.19,81.23,81.19,81.22,384318.0,81.19,81.23,81.19,81.22,384318.0
2025-06-03 13:10:00,81.22,81.22,81.2,81.2,306370.0,81.22,81.22,81.2,81.2,306370.0
2025-06-03 13:20:00,81.2,81.24,81.2,81.23,343249.0,81.2,81.24,81.2,81.23,343249.0
2025-06-03 13:30:00,81.23,81.25,81.22,81.22,196402.0,81.23,81.25,81.22,81.22,196402.0
2025-06-03 13:40:00,81.23,81.24,81.21,81.22,436515.0,81.23,81.24,81.21,81.22,436515.0
2025-06-03 13:50:00,81.22,81.26,81.21,81.26,70508.0,81.22,81.26,81.21,81.26,70508.0
2025-06-03 14:00:00,81.26,81.27,81.24,81.25,120042.0,81.26,81.27,81.24,81.25,120042.0
2025-06-03 14:10:00,81.25,81.26,81.23,81.26,106203.0,81.25,81.26,81.23,81.26,106203.0
2025-06-03 14:20:00,81.25,81.28,81.25,81.27,85557.0,81.25,81.28,81.25,81.27,85557.0
2025-06-03 14:30:00,81.26,81.27,81.25,81.26,75974.0,81.26,81.27,81.25,81.26,75974.0
2025-06-03 14:40:00,81.26,81.27,81.23,81.25,201025.0,81.26,81.27,81.23,81.25,201025.0
2025-06-03 14:50:00,81.24,81.26,81.24,81.26,142574.0,81.24,81.26,81.24,81.26,142574.0
2025-06-03 15:00:00,81.26,81.28,81.25,81.27,156432.0,81.26,81.28,81.25,81.27,156432.0
2025-06-03 15:10:00,81.28,81.28,81.25,81.26,98276.0,81.28,81.28,81.25,81.26,98276.0
2025-06-03 15:20:00,81.26,81.27,81.25,81.26,107699.0,81.26,81.27,81.25,81.26,107699.0
2025-06-03 15:30:00,81.26,81.27,81.25,81.26,261608.0,81.26,81.27,81.25,81.26,261608.0
2025-06-03 15:40:00,81.26,81.27,81.25,81.26,382677.0,81.26,81.27,81.25,81.26,382677.0
2025-06-03 15:50:00,81.27,81.27,81.24,81.27,261421.0,81.27,81.27,81.24,81.27,261421.0
2025-06-04 09:30:00,81.57,81.58,81.49,81.49,220555.0,81.57,81.58,81.49,81.49,220555.0
2025-06-04 09:40:00,81.5,81.51,81.48,81.5,49919.0,81.5,81.51,81.48,81.5,49919.0
2025-06-04 09:50:00,81.51,81.53,81.48,81.5,231937.0,81.51,81.53,81.48,81.5,231937.0
2025-06-04 10:00:00,81.51,81.65,81.51,81.64,352185.0,81.51,81.65,81.51,81.64,352185.0
2025-06-04 10:10:00,81.63,81.66,81.61,81.63,327545.0,81.63,81.66,81.61,81.63,327545.0
2025-06-04 10:20:00,81.63,81.64,81.58,81.61,73324.0,81.63,81.64,81.58,81.61,73324.0
2025-06-04 10:30:00,81.61,81.65,81.61,81.65,101141.0,81.61,81.65,81.61,81.65,101141.0
2025-06-04 10:40:00,81.65,81.69,81.64,81.66,68071.0,81.65,81.69,81.64,81.66,68071.0
2025-06-04 10:50:00,81.67,81.68,81.65,81.66,47280.0,81.67,81.68,81.65,81.66,47280.0
2025-06-04 11:00:00,81.66,81.66,81.61,81.62,61811.0,81.66,81.66,81.61,81.62,61811.0
2025-06-04 11:10:00,81.62,81.64,81.6,81.64,90954.0,81.62,81.64,81.6,81.64,90954.0
2025-06-04 11:20:00,81.64,81.67,81.63,81.64,473641.0,81.64,81.67,81.63,81.64,473641.0
2025-06-04 11:30:00,81.64,81.68,81.63,81.65,261534.0,81.64,81.68,81.63,81.65,261534.0
2025-06-04 11:40:00,81.64,81.65,81.63,81.65,45155.0,81.64,81.65,81.63,81.65,45155.0
2025-06-04 11:50:00,81.65,81.68,81.64,81.68,60218.0,81.65,81.68,81.64,81.68,60218.0
2025-06-04 12:00:00,81.68,81.72,81.67,81.72,235475.0,81.68,81.72,81.67,81.72,235475.0
2025-06-04 12:10:00,81.72,81.73,81.69,81.73,101051.0,81.72,81.73,81.69,81.73,101051.0
2025-06-04 12:20:00,81.72,81.77,81.72,81.75,120584.0,81.72,81.77,81.72,81.75,120584.0
2025-06-04 12:30:00,81.75,81.76,81.73,81.73,152529.0,81.75,81.76,81.73,81.73,152529.0
2025-06-04 12:40:00,81.73,81.76,81.72,81.76,171366.0,81.73,81.76,81.72,81.76,171366.0
2025-06-04 12:50:00,81.76,81.77,81.75,81.76,131474.0,81.76,81.77,81.75,81.76,131474.0
2025-06-04 13:00:00,81.76,81.76,81.73,81.75,130596.0,81.76,81.76,81.73,81.75,130596.0
2025-06-04 13:10:00,81.75,81.75,81.71,81.72,174990.0,81.75,81.75,81.71,81.72,174990.0
2025-06-04 13:20:00,81.72,81.72,81.69,81.7,434526.0,81.72,81.72,81.69,81.7,434526.0
2025-06-04 13:30:00,81.7,81.72,81.69,81.72,304604.0,81.7,81.72,81.69,81.72,304604.0
2025-06-04 13:40:00,81.72,81.72,81.7,81.72,83315.0,81.72,81.72,81.7,81.72,83315.0
2025-06-04 13:50:00,81.72,81.73,81.7,81.73,200338.0,81.72,81.73,81.7,81.73,200338.0
2025-06-04 14:00:00,81.72,81.73,81.7,81.72,157328.0,81.72,81.73,81.7,81.72,157328.0
2025-06-04 14:10:00,81.72,81.72,81.7,81.7,122399.0,81.72,81.72,81.7,81.7,122399.0
2025-06-04 14:20:00,81.71,81.71,81.68,81.69,153514.0,81.71,81.71,81.68,81.69,153514.0
2025-06-04 14:30:00,81.68,81.68,81.65,81.65,71688.0,81.68,81.68,81.65,81.65,71688.0
2025-06-04 14:40:00,81.66,81.67,81.64,81.67,87048.0,81.66,81.67,81.64,81.67,87048.0
2025-06-04 14:50:00,81.67,81.67,81.64,81.66,119902.0,81.67,81.67,81.64,81.66,119902.0
2025-06-04 15:00:00,81.66,81.69,81.65,81.69,63441.0,81.66,81.69,81.65,81.69,63441.0
2025-06-04 15:10:00,81.69,81.69,81.67,81.67,76310.0,81.69,81.69,81.67,81.67,76310.0
2025-06-04 15:20:00,81.67,81.68,81.66,81.68,275547.0,81.67,81.68,81.66,81.68,275547.0
2025-06-04 15:30:00,81.67,81.69,81.67,81.69,73550.0,81.67,81.69,81.67,81.69,73550.0
2025-06-04 15:40:00,81.68,81.7,81.67,81.69,119982.0,81.68,81.7,81.67,81.69,119982.0
2025-06-04 15:50:00,81.69,81.71,81.67,81.71,509130.0,81.69,81.71,81.67,81.71,509130.0
2025-06-05 09:30:00,81.71,81.79,81.66,81.69,402357.0,81.71,81.79,81.66,81.69,402357.0
2025-06-05 09:40:00,81.68,81.72,81.67,81.7,139949.0,81.68,81.72,81.67,81.7,139949.0
2025-06-05 09:50:00,81.69,81.7,81.67,81.7,277972.0,81.69,81.7,81.67,81.7,277972.0
2025-06-05 10:00:00,81.69,81.7,81.66,81.69,133518.0,81.69,81.7,81.66,81.69,133518.0
2025-06-05 10:10:00,81.69,81.73,81.67,81.71,133425.0,81.69,81.73,81.67,81.71,133425.0
2025-06-05 10:20:00,81.7,81.7,81.65,81.67,303663.0,81.7,81.7,81.65,81.67,303663.0
2025-06-05 10:30:00,81.67,81.67,81.59,81.6,141042.0,81.67,81.67,81.59,81.6,141042.0
2025-06-05 10:40:00,81.6,81.62,81.56,81.58,116330.0,81.6,81.62,81.56,81.58,116330.0
2025-06-05 10:50:00,81.58,81.6,81.55,81.56,97599.0,81.58,81.6,81.55,81.56,97599.0
2025-06-05 11:00:00,81.56,81.57,81.51,81.52,81778.0,81.56,81.57,81.51,81.52,81778.0
2025-06-05 11:10:00,81.53,81.55,81.51,81.55,28506.0,81.53,81.55,81.51,81.55,28506.0
2025-06-05 11:20:00,81.54,81.57,81.54,81.55,97232.0,81.54,81.57,81.54,81.55,97232.0
2025-06-05 11:30:00,81.55,81.56,81.52,81.52,50377.0,81.55,81.56,81.52,81.52,50377.0
2025-06-05 11:40:00,81.53,81.53,81.49,81.5,159119.0,81.53,81.53,81.49,81.5,159119.0
2025-06-05 11:50:00,81.5,81.54,81.49,81.54,117012.0,81.5,81.54,81.49,81.54,117012.0
2025-06-05 12:00:00,81.53,81.56,81.53,81.55,151679.0,81.53,81.56,81.53,81.55,151679.0
2025-06-05 12:10:00,81.55,81.56,81.53,81.56,219059.0,81.55,81.56,81.53,81.56,219059.0
2025-06-05 12:20:00,81.55,81.55,81.52,81.54,191775.0,81.55,81.55,81.52,81.54,191775.0
2025-06-05 12:30:00,81.55,81.55,81.49,81.49,49734.0,81.55,81.55,81.49,81.49,49734.0
2025-06-05 12:40:00,81.49,81.55,81.49,81.55,89670.0,81.49,81.55,81.49,81.55,89670.0
2025-06-05 12:50:00,81.55,81.56,81.5,81.51,58246.0,81.55,81.56,81.5,81.51,58246.0
2025-06-05 13:00:00,81.52,81.54,81.5,81.53,75437.0,81.52,81.54,81.5,81.53,75437.0
2025-06-05 13:10:00,81.53,81.55,81.49,81.51,138955.0,81.53,81.55,81.49,81.51,138955.0
2025-06-05 13:20:00,81.51,81.52,81.49,81.51,69601.0,81.51,81.52,81.49,81.51,69601.0
2025-06-05 13:30:00,81.5,81.5,81.45,81.45,44791.0,81.5,81.5,81.45,81.45,44791.0
2025-06-05 13:40:00,81.45,81.48,81.45,81.48,74388.0,81.45,81.48,81.45,81.48,74388.0
2025-06-05 13:50:00,81.48,81.48,81.45,81.46,147948.0,81.48,81.48,81.45,81.46,147948.0
2025-06-05 14:00:00,81.46,81.47,81.44,81.45,58861.0,81.46,81.47,81.44,81.45,58861.0
2025-06-05 14:10:00,81.45,81.46,81.45,81.45,70145.0,81.45,81.46,81.45,81.45,70145.0
2025-06-05 14:20:00,81.46,81.47,81.45,81.46,85017.0,81.46,81.47,81.45,81.46,85017.0
2025-06-05 14:30:00,81.45,81.47,81.44,81.46,113305.0,81.45,81.47,81.44,81.46,113305.0
2025-06-05 14:40:00,81.45,81.48,81.45,81.48,122388.0,81.45,81.48,81.45,81.48,122388.0
2025-06-05 14:50:00,81.48,81.49,81.46,81.47,711656.0,81.48,81.49,81.46,81.47,711656.0
2025-06-05 15:00:00,81.47,81.48,81.45,81.45,201137.0,81.47,81.48,81.45,81.45,201137.0
2025-06-05 15:10:00,81.45,81.46,81.41,81.41,202635.0,81.45,81.46,81.41,81.41,202635.0
2025-06-05 15:20:00,81.41,81.46,81.4,81.44,106336.0,81.41,81.46,81.4,81.44,106336.0
2025-06-05 15:30:00,81.45,81.46,81.42,81.42,435051.0,81.45,81.46,81.42,81.42,435051.0
2025-06-05 15:40:00,81.43,81.43,81.4,81.41,225187.0,81.43,81.43,81.4,81.41,225187.0
2025-06-05 15:50:00,81.4,81.43,81.39,81.41,947287.0,81.4,81.43,81.39,81.41,947287.0
2025-06-06 09:30:00,81.34,81.34,81.15,81.21,377713.0,81.34,81.34,81.15,81.21,377713.0
2025-06-06 09:40:00,81.21,81.24,81.18,81.19,108323.0,81.21,81.24,81.18,81.19,108323.0
2025-06-06 09:50:00,81.19,81.21,81.18,81.19,52601.0,81.19,81.21,81.18,81.19,52601.0
2025-06-06 10:00:00,81.19,81.19,81.14,81.19,164548.0,81.19,81.19,81.14,81.19,164548.0
2025-06-06 10:10:00,81.18,81.21,81.16,81.2,127748.0,81.18,81.21,81.16,81.2,127748.0
2025-06-06 10:20:00,81.19,81.26,81.18,81.23,110577.0,81.19,81.26,81.18,81.23,110577.0
2025-06-06 10:30:00,81.23,81.23,81.21,81.22,59003.0,81.23,81.23,81.21,81.22,59003.0
2025-06-06 10:40:00,81.22,81.22,81.19,81.22,94093.0,81.22,81.22,81.19,81.22,94093.0
2025-06-06 10:50:00,81.22,81.23,81.2,81.2,77105.0,81.22,81.23,81.2,81.2,77105.0
2025-06-06 11:00:00,81.2,81.21,81.17,81.17,253442.0,81.2,81.21,81.17,81.17,253442.0
2025-06-06 11:10:00,81.17,81.19,81.13,81.16,245697.0,81.17,81.19,81.13,81.16,245697.0
2025-06-06 11:20:00,81.15,81.19,81.15,81.17,132895.0,81.15,81.19,81.15,81.17,132895.0
2025-06-06 11:30:00,81.18,81.21,81.17,81.19,131238.0,81.18,81.21,81.17,81.19,131238.0
2025-06-06 11:40:00,81.2,81.2,81.16,81.16,56504.0,81.2,81.2,81.16,81.16,56504.0
2025-06-06 11:50:00,81.16,81.18,81.12,81.13,40517.0,81.16,81.18,81.12,81.13,40517.0
2025-06-06 12:00:00,81.12,81.14,81.11,81.13,46260.0,81.12,81.14,81.11,81.13,46260.0
2025-06-06 12:10:00,81.13,81.14,81.12,81.12,47682.0,81.13,81.14,81.12,81.12,47682.0
2025-06-06 12:20:00,81.12,81.14,81.12,81.12,131275.0,81.12,81.14,81.12,81.12,131275.0
2025-06-06 12:30:00,81.12,81.13,81.09,81.09,55180.0,81.12,81.13,81.09,81.09,55180.0
2025-06-06 12:40:00,81.09,81.1,81.07,81.07,150701.0,81.09,81.1,81.07,81.07,150701.0
2025-06-06 12:50:00,81.08,81.08,81.06,81.06,207132.0,81.08,81.08,81.06,81.06,207132.0
2025-06-06 13:00:00,81.06,81.1,81.06,81.08,117127.0,81.06,81.1,81.06,81.08,117127.0
2025-06-06 13:10:00,81.08,81.09,81.06,81.09,123189.0,81.08,81.09,81.06,81.09,123189.0
2025-06-06 13:20:00,81.09,81.09,81.06,81.06,70491.0,81.09,81.09,81.06,81.06,70491.0
2025-06-06 13:30:00,81.06,81.09,81.06,81.07,67440.0,81.06,81.09,81.06,81.07,67440.0
2025-06-06 13:40:00,81.08,81.09,81.07,81.08,53502.0,81.08,81.09,81.07,81.08,53502.0
2025-06-06 13:50:00,81.08,81.08,81.06,81.07,82709.0,81.08,81.08,81.06,81.07,82709.0
2025-06-06 14:00:00,81.06,81.08,81.06,81.08,72966.0,81.06,81.08,81.06,81.08,72966.0
2025-06-06 14:10:00,81.07,81.08,81.07,81.07,82530.0,81.07,81.08,81.07,81.07,82530.0
2025-06-06 14:20:00,81.08,81.08,81.05,81.06,93389.0,81.08,81.08,81.05,81.06,93389.0
2025-06-06 14:30:00,81.07,81.08,81.05,81.06,63708.0,81.07,81.08,81.05,81.06,63708.0
2025-06-06 14:40:00,81.05,81.06,81.03,81.04,81566.0,81.05,81.06,81.03,81.04,81566.0
2025-06-06 14:50:00,81.04,81.04,81.0,81.01,75355.0,81.04,81.04,81.0,81.01,75355.0
2025-06-06 15:00:00,81.02,81.03,81.01,81.02,67280.0,81.02,81.03,81.01,81.02,67280.0
2025-06-06 15:10:00,81.02,81.03,81.0,81.02,454701.0,81.02,81.03,81.0,81.02,454701.0
2025-06-06 15:20:00,81.01,81.02,81.0,81.02,80551.0,81.01,81.02,81.0,81.02,80551.0
2025-06-06 15:30:00,81.02,81.03,81.0,81.02,713114.0,81.02,81.03,81.0,81.02,713114.0
2025-06-06 15:40:00,81.03,81.03,81.01,81.02,684291.0,81.03,81.03,81.01,81.02,684291.0
2025-06-06 15:50:00,81.02,81.04,81.01,81.03,197459.0,81.02,81.04,81.01,81.03,197459.0
2025-06-09 09:30:00,81.11,81.14,81.08,81.12,497246.0,81.11,81.14,81.08,81.12,497246.0
2025-06-09 09:40:00,81.13,81.15,81.11,81.15,324683.0,81.13,81.15,81.11,81.15,324683.0
2025-06-09 09:50:00,81.14,81.16,81.13,81.14,65078.0,81.14,81.16,81.13,81.14,65078.0
2025-06-09 10:00:00,81.13,81.14,81.12,81.13,300902.0,81.13,81.14,81.12,81.13,300902.0
2025-06-09 10:10:00,81.13,81.16,81.12,81.14,221368.0,81.13,81.16,81.12,81.14,221368.0
2025-06-09 10:20:00,81.14,81.14,81.09,81.1,119269.0,81.14,81.14,81.09,81.1,119269.0
2025-06-09 10:30:00,81.1,81.11,81.08,81.09,110186.0,81.1,81.11,81.08,81.09,110186.0
2025-06-09 10:40:00,81.09,81.1,81.06,81.06,275210.0,81.09,81.1,81.06,81.06,275210.0
2025-06-09 10:50:00,81.06,81.11,81.06,81.11,436545.0,81.06,81.11,81.06,81.11,436545.0
2025-06-09 11:00:00,81.12,81.17,81.12,81.17,434952.0,81.12,81.17,81.12,81.17,434952.0
2025-06-09 11:10:00,81.17,81.19,81.15,81.18,225261.0,81.17,81.19,81.15,81.18,225261.0
2025-06-09 11:20:00,81.19,81.23,81.17,81.22,97338.0,81.19,81.23,81.17,81.22,97338.0
2025-06-09 11:30:00,81.23,81.23,81.21,81.23,83654.0,81.23,81.23,81.21,81.23,83654.0
2025-06-09 11:40:00,81.22,81.25,81.22,81.23,96391.0,81.22,81.25,81.22,81.23,96391.0
2025-06-09 11:50:00,81.22,81.23,81.21,81.22,108887.0,81.22,81.23,81.21,81.22,108887.0
2025-06-09 12:00:00,81.22,81.23,81.2,81.21,192804.0,81.22,81.23,81.2,81.21,192804.0
2025-06-09 12:10:00,81.22,81.24,81.2,81.21,121642.0,81.22,81.24,81.2,81.21,121642.0
2025-06-09 12:20:00,81.22,81.24,81.21,81.22,89516.0,81.22,81.24,81.21,81.22,89516.0
2025-06-09 12:30:00,81.23,81.24,81.22,81.23,58897.0,81.23,81.24,81.22,81.23,58897.0
2025-06-09 12:40:00,81.24,81.25,81.24,81.25,29142.0,81.24,81.25,81.24,81.25,29142.0
2025-06-09 12:50:00,81.24,81.27,81.23,81.25,101797.0,81.24,81.27,81.23,81.25,101797.0
2025-06-09 13:00:00,81.25,81.26,81.24,81.25,67931.0,81.25,81.26,81.24,81.25,67931.0
2025-06-09 13:10:00,81.25,81.26,81.24,81.26,47731.0,81.25,81.26,81.24,81.26,47731.0
2025-06-09 13:20:00,81.26,81.26,81.25,81.26,143224.0,81.26,81.26,81.25,81.26,143224.0
2025-06-09 13:30:00,81.26,81.27,81.25,81.27,44926.0,81.26,81.27,81.25,81.27,44926.0
2025-06-09 13:40:00,81.27,81.27,81.25,81.27,73359.0,81.27,81.27,81.25,81.27,73359.0
2025-06-09 13:50:00,81.27,81.28,81.26,81.27,41372.0,81.27,81.28,81.26,81.27,41372.0
2025-06-09 14:00:00,81.27,81.29,81.26,81.28,100468.0,81.27,81.29,81.26,81.28,100468.0
2025-06-09 14:10:00,81.28,81.29,81.27,81.28,52466.0,81.28,81.29,81.27,81.28,52466.0
2025-06-09 14:20:00,81.27,81.28,81.27,81.27,33823.0,81.27,81.28,81.27,81.27,33823.0
2025-06-09 14:30:00,81.27,81.28,81.26,81.27,98823.0,81.27,81.28,81.26,81.27,98823.0
2025-06-09 14:40:00,81.27,81.27,81.25,81.27,135869.0,81.27,81.27,81.25,81.27,135869.0
2025-06-09 14:50:00,81.27,81.28,81.24,81.24,196711.0,81.27,81.28,81.24,81.24,196711.0
2025-06-09 15:00:00,81.25,81.25,81.23,81.24,102164.0,81.25,81.25,81.23,81.24,102164.0
2025-06-09 15:10:00,81.23,81.24,81.22,81.23,244027.0,81.23,81.24,81.22,81.23,244027.0
2025-06-09 15:20:00,81.23,81.23,81.21,81.22,114274.0,81.23,81.23,81.21,81.22,114274.0
2025-06-09 15:30:00,81.22,81.23,81.21,81.23,438136.0,81.22,81.23,81.21,81.23,438136.0
2025-06-09 15:40:00,81.23,81.23,81.21,81.22,251850.0,81.23,81.23,81.21,81.22,251850.0
2025-06-09 15:50:00,81.22,81.22,81.2,81.2,379156.0,81.22,81.22,81.2,81.2,379156.0
2025-06-10 09:30:00,81.41,81.49,81.39,81.44,120857.0,81.41,81.49,81.39,81.44,120857.0
2025-06-10 09:40:00,81.43,81.44,81.4,81.42,82169.0,81.43,81.44,81.4,81.42,82169.0
2025-06-10 09:50:00,81.42,81.43,81.41,81.43,147219.0,81.42,81.43,81.41,81.43,147219.0
2025-06-10 10:00:00,81.44,81.44,81.38,81.39,122723.0,81.44,81.44,81.38,81.39,122723.0
2025-06-10 10:10:00,81.39,81.39,81.32,81.33,117105.0,81.39,81.39,81.32,81.33,117105.0
2025-06-10 10:20:00,81.32,81.33,81.3,81.31,132846.0,81.32,81.33,81.3,81.31,132846.0
2025-06-10 10:30:00,81.31,81.32,81.29,81.3,126076.0,81.31,81.32,81.29,81.3,126076.0
2025-06-10 10:40:00,81.31,81.31,81.28,81.28,71824.0,81.31,81.31,81.28,81.28,71824.0
2025-06-10 10:50:00,81.29,81.3,81.27,81.29,327850.0,81.29,81.3,81.27,81.29,327850.0
2025-06-10 11:00:00,81.28,81.29,81.25,81.27,506140.0,81.28,81.29,81.25,81.27,506140.0
2025-06-10 11:10:00,81.27,81.28,81.25,81.26,183574.0,81.27,81.28,81.25,81.26,183574.0
2025-06-10 11:20:00,81.26,81.26,81.23,81.23,124038.0,81.26,81.26,81.23,81.23,124038.0
2025-06-10 11:30:00,81.24,81.29,81.23,81.26,266259.0,81.24,81.29,81.23,81.26,266259.0
2025-06-10 11:40:00,81.25,81.27,81.25,81.27,116296.0,81.25,81.27,81.25,81.27,116296.0
2025-06-10 11:50:00,81.27,81.3,81.26,81.29,119098.0,81.27,81.3,81.26,81.29,119098.0
2025-06-10 12:00:00,81.29,81.3,81.28,81.29,57744.0,81.29,81.3,81.28,81.29,57744.0
2025-06-10 12:10:00,81.28,81.29,81.26,81.27,48760.0,81.28,81.29,81.26,81.27,48760.0
2025-06-10 12:20:00,81.28,81.28,81.25,81.26,51519.0,81.28,81.28,81.25,81.26,51519.0
2025-06-10 12:30:00,81.27,81.29,81.26,81.29,31326.0,81.27,81.29,81.26,81.29,31326.0
2025-06-10 12:40:00,81.29,81.29,81.27,81.28,586648.0,81.29,81.29,81.27,81.28,586648.0
2025-06-10 12:50:00,81.28,81.29,81.25,81.26,631220.0,81.28,81.29,81.25,81.26,631220.0
2025-06-10 13:00:00,81.27,81.28,81.24,81.28,68536.0,81.27,81.28,81.24,81.28,68536.0
2025-06-10 13:10:00,81.29,81.3,81.28,81.3,67179.0,81.29,81.3,81.28,81.3,67179.0
2025-06-10 13:20:00,81.3,81.3,81.28,81.29,59661.0,81.3,81.3,81.28,81.29,59661.0
2025-06-10 13:30:00,81.28,81.3,81.27,81.3,57931.0,81.28,81.3,81.27,81.3,57931.0
2025-06-10 13:40:00,81.3,81.32,81.29,81.31,87669.0,81.3,81.32,81.29,81.31,87669.0
2025-06-10 13:50:00,81.31,81.33,81.3,81.31,302612.0,81.31,81.33,81.3,81.31,302612.0
2025-06-10 14:00:00,81.31,81.32,81.29,81.29,212857.0,81.31,81.32,81.29,81.29,212857.0
2025-06-10 14:10:00,81.29,81.31,81.28,81.29,289297.0,81.29,81.31,81.28,81.29,289297.0
2025-06-10 14:20:00,81.28,81.29,81.27,81.28,118399.0,81.28,81.29,81.27,81.28,118399.0
2025-06-10 14:30:00,81.28,81.3,81.27,81.3,62812.0,81.28,81.3,81.27,81.3,62812.0
2025-06-10 14:40:00,81.3,81.3,81.28,81.28,52447.0,81.3,81.3,81.28,81.28,52447.0
2025-06-10 14:50:00,81.28,81.3,81.27,81.29,55933.0,81.28,81.3,81.27,81.29,55933.0
2025-06-10 15:00:00,81.29,81.29,81.27,81.29,407411.0,81.29,81.29,81.27,81.29,407411.0
2025-06-10 15:10:00,81.29,81.3,81.28,81.29,171592.0,81.29,81.3,81.28,81.29,171592.0
2025-06-10 15:20:00,81.29,81.32,81.28,81.31,88952.0,81.29,81.32,81.28,81.31,88952.0
2025-06-10 15:30:00,81.32,81.32,81.3,81.31,113421.0,81.32,81.32,81.3,81.31,113421.0
2025-06-10 15:40:00,81.31,81.33,81.31,81.32,146580.0,81.31,81.33,81.31,81.32,146580.0
2025-06-10 15:50:00,81.31,81.33,81.3,81.33,328086.0,81.31,81.33,81.3,81.33,328086.0
2025-06-11 09:30:00,81.55,81.55,81.49,81.55,185163.0,81.55,81.55,81.49,81.55,185163.0
2025-06-11 09:40:00,81.55,81.56,81.48,81.51,528428.0,81.55,81.56,81.48,81.51,528428.0
2025-06-11 09:50:00,81.51,81.54,81.49,81.5,177956.0,81.51,81.54,81.49,81.5,177956.0
2025-06-11 10:00:00,81.49,81.5,81.45,81.47,374612.0,81.49,81.5,81.45,81.47,374612.0
2025-06-11 10:10:00,81.46,81.49,81.43,81.48,223685.0,81.46,81.49,81.43,81.48,223685.0
2025-06-11 10:20:00,81.48,81.52,81.48,81.49,126883.0,81.48,81.52,81.48,81.49,126883.0
2025-06-11 10:30:00,81.48,81.52,81.47,81.51,264616.0,81.48,81.52,81.47,81.51,264616.0
2025-06-11 10:40:00,81.51,81.55,81.5,81.55,243435.0,81.51,81.55,81.5,81.55,243435.0
2025-06-11 10:50:00,81.55,81.55,81.53,81.53,112413.0,81.55,81.55,81.53,81.53,112413.0
2025-06-11 11:00:00,81.53,81.53,81.5,81.5,276480.0,81.53,81.53,81.5,81.5,276480.0
2025-06-11 11:10:00,81.5,81.52,81.49,81.5,158141.0,81.5,81.52,81.49,81.5,158141.0
2025-06-11 11:20:00,81.49,81.51,81.48,81.48,1185813.0,81.49,81.51,81.48,81.48,1185813.0
2025-06-11 11:30:00,81.48,81.5,81.47,81.49,125972.0,81.48,81.5,81.47,81.49,125972.0
2025-06-11 11:40:00,81.49,81.52,81.48,81.51,85131.0,81.49,81.52,81.48,81.51,85131.0
2025-06-11 11:50:00,81.52,81.55,81.5,81.54,131904.0,81.52,81.55,81.5,81.54,131904.0
2025-06-11 12:00:00,81.55,81.56,81.54,81.56,34641.0,81.55,81.56,81.54,81.56,34641.0
2025-06-11 12:10:00,81.56,81.56,81.54,81.55,99715.0,81.56,81.56,81.54,81.55,99715.0
2025-06-11 12:20:00,81.55,81.56,81.54,81.56,136366.0,81.55,81.56,81.54,81.56,136366.0
2025-06-11 12:30:00,81.56,81.56,81.52,81.53,103594.0,81.56,81.56,81.52,81.53,103594.0
2025-06-11 12:40:00,81.52,81.54,81.52,81.54,100375.0,81.52,81.54,81.52,81.54,100375.0
2025-06-11 12:50:00,81.55,81.56,81.53,81.56,121203.0,81.55,81.56,81.53,81.56,121203.0
2025-06-11 13:00:00,81.56,81.63,81.53,81.63,236347.0,81.56,81.63,81.53,81.63,236347.0
2025-06-11 13:10:00,81.63,81.65,81.62,81.65,134304.0,81.63,81.65,81.62,81.65,134304.0
2025-06-11 13:20:00,81.65,81.67,81.63,81.64,94780.0,81.65,81.67,81.63,81.64,94780.0
2025-06-11 13:30:00,81.63,81.64,81.59,81.61,100764.0,81.63,81.64,81.59,81.61,100764.0
2025-06-11 13:40:00,81.6,81.62,81.6,81.61,81454.0,81.6,81.62,81.6,81.61,81454.0
2025-06-11 13:50:00,81.62,81.63,81.6,81.61,30951.0,81.62,81.63,81.6,81.61,30951.0
2025-06-11 14:00:00,81.61,81.63,81.6,81.63,79777.0,81.61,81.63,81.6,81.63,79777.0
2025-06-11 14:10:00,81.63,81.63,81.61,81.63,75131.0,81.63,81.63,81.61,81.63,75131.0
2025-06-11 14:20:00,81.63,81.64,81.62,81.64,41947.0,81.63,81.64,81.62,81.64,41947.0
2025-06-11 14:30:00,81.64,81.64,81.6,81.61,35606.0,81.64,81.64,81.6,81.61,35606.0
2025-06-11 14:40:00,81.61,81.61,81.58,81.59,44715.0,81.61,81.61,81.58,81.59,44715.0
2025-06-11 14:50:00,81.59,81.62,81.58,81.61,159923.0,81.59,81.62,81.58,81.61,159923.0
2025-06-11 15:00:00,81.6,81.61,81.58,81.59,131936.0,81.6,81.61,81.58,81.59,131936.0
2025-06-11 15:10:00,81.59,81.61,81.58,81.59,277287.0,81.59,81.61,81.58,81.59,277287.0
2025-06-11 15:20:00,81.59,81.6,81.58,81.6,94909.0,81.59,81.6,81.58,81.6,94909.0
2025-06-11 15:30:00,81.59,81.61,81.59,81.61,86962.0,81.59,81.61,81.59,81.61,86962.0
2025-06-11 15:40:00,81.61,81.62,81.6,81.62,201120.0,81.61,81.62,81.6,81.62,201120.0
2025-06-11 15:50:00,81.62,81.62,81.59,81.62,232392.0,81.62,81.62,81.59,81.62,232392.0
2025-06-12 09:30:00,81.82,81.84,81.79,81.82,173670.0,81.82,81.84,81.79,81.82,173670.0
2025-06-12 09:40:00,81.82,81.86,81.8,81.81,143531.0,81.82,81.86,81.8,81.81,143531.0
2025-06-12 09:50:00,81.81,81.81,81.77,81.78,172802.0,81.81,81.81,81.77,81.78,172802.0
2025-06-12 10:00:00,81.78,81.82,81.77,81.81,215409.0,81.78,81.82,81.77,81.81,215409.0
2025-06-12 10:10:00,81.81,81.81,81.78,81.79,81471.0,81.81,81.81,81.78,81.79,81471.0
2025-06-12 10:20:00,81.78,81.81,81.76,81.77,144124.0,81.78,81.81,81.76,81.77,144124.0
2025-06-12 10:30:00,81.77,81.78,81.75,81.76,71799.0,81.77,81.78,81.75,81.76,71799.0
2025-06-12 10:40:00,81.76,81.79,81.75,81.78,72423.0,81.76,81.79,81.75,81.78,72423.0
2025-06-12 10:50:00,81.79,81.79,81.76,81.77,59005.0,81.79,81.79,81.76,81.77,59005.0
2025-06-12 11:00:00,81.78,81.79,81.76,81.78,51934.0,81.78,81.79,81.76,81.78,51934.0
2025-06-12 11:10:00,81.78,81.79,81.76,81.78,55252.0,81.78,81.79,81.76,81.78,55252.0
2025-06-12 11:20:00,81.78,81.81,81.76,81.79,139360.0,81.78,81.81,81.76,81.79,139360.0
2025-06-12 11:30:00,81.8,81.81,81.78,81.78,44136.0,81.8,81.81,81.78,81.78,44136.0
2025-06-12 11:40:00,81.78,81.78,81.74,81.78,56303.0,81.78,81.78,81.74,81.78,56303.0
2025-06-12 11:50:00,81.78,81.83,81.77,81.82,109853.0,81.78,81.83,81.77,81.82,109853.0
2025-06-12 12:00:00,81.82,81.83,81.79,81.82,270517.0,81.82,81.83,81.79,81.82,270517.0
2025-06-12 12:10:00,81.83,81.86,81.82,81.86,133292.0,81.83,81.86,81.82,81.86,133292.0
2025-06-12 12:20:00,81.85,81.86,81.83,81.85,37019.0,81.85,81.86,81.83,81.85,37019.0
2025-06-12 12:30:00,81.84,81.85,81.82,81.83,84654.0,81.84,81.85,81.82,81.83,84654.0
2025-06-12 12:40:00,81.83,81.87,81.82,81.85,290090.0,81.83,81.87,81.82,81.85,290090.0
2025-06-12 12:50:00,81.85,81.86,81.81,81.81,466164.0,81.85,81.86,81.81,81.81,466164.0
2025-06-12 13:00:00,81.81,81.9,81.8,81.89,158572.0,81.81,81.9,81.8,81.89,158572.0
2025-06-12 13:10:00,81.89,81.89,81.83,81.84,70087.0,81.89,81.89,81.83,81.84,70087.0
2025-06-12 13:20:00,81.85,81.85,81.8,81.83,60002.0,81.85,81.85,81.8,81.83,60002.0
2025-06-12 13:30:00,81.83,81.85,81.82,81.85,241220.0,81.83,81.85,81.82,81.85,241220.0
2025-06-12 13:40:00,81.85,81.87,81.84,81.85,32829.0,81.85,81.87,81.84,81.85,32829.0
2025-06-12 13:50:00,81.85,81.86,81.84,81.85,41594.0,81.85,81.86,81.84,81.85,41594.0
2025-06-12 14:00:00,81.84,81.85,81.81,81.81,108343.0,81.84,81.85,81.81,81.81,108343.0
2025-06-12 14:10:00,81.81,81.85,81.81,81.84,224472.0,81.81,81.85,81.81,81.84,224472.0
2025-06-12 14:20:00,81.83,81.84,81.82,81.84,38431.0,81.83,81.84,81.82,81.84,38431.0
2025-06-12 14:30:00,81.84,81.85,81.83,81.84,92165.0,81.84,81.85,81.83,81.84,92165.0
2025-06-12 14:40:00,81.84,81.87,81.84,81.87,132699.0,81.84,81.87,81.84,81.87,132699.0
2025-06-12 14:50:00,81.87,81.89,81.85,81.88,117271.0,81.87,81.89,81.85,81.88,117271.0
2025-06-12 15:00:00,81.89,81.89,81.86,81.87,191058.0,81.89,81.89,81.86,81.87,191058.0
2025-06-12 15:10:00,81.87,81.88,81.86,81.88,59314.0,81.87,81.88,81.86,81.88,59314.0
2025-06-12 15:20:00,81.87,81.88,81.87,81.88,51749.0,81.87,81.88,81.87,81.88,51749.0
2025-06-12 15:30:00,81.88,81.9,81.87,81.9,110981.0,81.88,81.9,81.87,81.9,110981.0
2025-06-12 15:40:00,81.9,81.9,81.88,81.9,180299.0,81.9,81.9,81.88,81.9,180299.0
2025-06-12 15:50:00,81.9,81.91,81.88,81.91,267175.0,81.9,81.91,81.88,81.91,267175.0
2025-06-13 09:30:00,81.64,81.77,81.64,81.72,275549.0,81.64,81.77,81.64,81.72,275549.0
2025-06-13 09:40:00,81.73,81.74,81.7,81.71,113577.0,81.73,81.74,81.7,81.71,113577.0
2025-06-13 09:50:00,81.71,81.75,81.7,81.74,80497.0,81.71,81.75,81.7,81.74,80497.0
2025-06-13 10:00:00,81.75,81.75,81.66,81.66,191532.0,81.75,81.75,81.66,81.66,191532.0
2025-06-13 10:10:00,81.67,81.67,81.61,81.63,138623.0,81.67,81.67,81.61,81.63,138623.0
2025-06-13 10:20:00,81.63,81.63,81.56,81.58,161528.0,81.63,81.63,81.56,81.58,161528.0
2025-06-13 10:30:00,81.59,81.61,81.57,81.59,146647.0,81.59,81.61,81.57,81.59,146647.0
2025-06-13 10:40:00,81.59,81.6,81.55,81.56,206756.0,81.59,81.6,81.55,81.56,206756.0
2025-06-13 10:50:00,81.56,81.64,81.56,81.64,141531.0,81.56,81.64,81.56,81.64,141531.0
2025-06-13 11:00:00,81.64,81.65,81.6,81.64,197611.0,81.64,81.65,81.6,81.64,197611.0
2025-06-13 11:10:00,81.64,81.64,81.6,81.61,238885.0,81.64,81.64,81.6,81.61,238885.0
2025-06-13 11:20:00,81.6,81.62,81.58,81.59,96183.0,81.6,81.62,81.58,81.59,96183.0
2025-06-13 11:30:00,81.59,81.6,81.55,81.57,647563.0,81.59,81.6,81.55,81.57,647563.0
2025-06-13 11:40:00,81.57,81.6,81.55,81.58,52835.0,81.57,81.6,81.55,81.58,52835.0
2025-06-13 11:50:00,81.58,81.59,81.57,81.59,49971.0,81.58,81.59,81.57,81.59,49971.0
2025-06-13 12:00:00,81.59,81.61,81.58,81.6,100846.0,81.59,81.61,81.58,81.6,100846.0
2025-06-13 12:10:00,81.61,81.61,81.59,81.59,55550.0,81.61,81.61,81.59,81.59,55550.0
2025-06-13 12:20:00,81.58,81.59,81.55,81.56,42492.0,81.58,81.59,81.55,81.56,42492.0
2025-06-13 12:30:00,81.55,81.56,81.52,81.53,63466.0,81.55,81.56,81.52,81.53,63466.0
2025-06-13 12:40:00,81.53,81.54,81.52,81.52,59794.0,81.53,81.54,81.52,81.52,59794.0
2025-06-13 12:50:00,81.52,81.53,81.5,81.51,62426.0,81.52,81.53,81.5,81.51,62426.0
2025-06-13 13:00:00,81.5,81.51,81.48,81.49,44855.0,81.5,81.51,81.48,81.49,44855.0
2025-06-13 13:10:00,81.5,81.5,81.48,81.48,108744.0,81.5,81.5,81.48,81.48,108744.0
2025-06-13 13:20:00,81.48,81.49,81.45,81.45,75838.0,81.48,81.49,81.45,81.45,75838.0
2025-06-13 13:30:00,81.46,81.47,81.44,81.47,111307.0,81.46,81.47,81.44,81.47,111307.0
2025-06-13 13:40:00,81.47,81.47,81.42,81.42,162857.0,81.47,81.47,81.42,81.42,162857.0
2025-06-13 13:50:00,81.42,81.47,81.42,81.47,101716.0,81.42,81.47,81.42,81.47,101716.0
2025-06-13 14:00:00,81.47,81.49,81.46,81.49,204231.0,81.47,81.49,81.46,81.49,204231.0
2025-06-13 14:10:00,81.49,81.52,81.48,81.5,63742.0,81.49,81.52,81.48,81.5,63742.0
2025-06-13 14:20:00,81.5,81.52,81.49,81.51,26920.0,81.5,81.52,81.49,81.51,26920.0
2025-06-13 14:30:00,81.5,81.52,81.48,81.51,78738.0,81.5,81.52,81.48,81.51,78738.0
2025-06-13 14:40:00,81.5,81.54,81.5,81.54,52681.0,81.5,81.54,81.5,81.54,52681.0
2025-06-13 14:50:00,81.53,81.57,81.52,81.54,102195.0,81.53,81.57,81.52,81.54,102195.0
2025-06-13 15:00:00,81.54,81.55,81.53,81.54,35518.0,81.54,81.55,81.53,81.54,35518.0
2025-06-13 15:10:00,81.54,81.54,81.51,81.53,1580278.0,81.54,81.54,81.51,81.53,1580278.0
2025-06-13 15:20:00,81.52,81.54,81.52,81.54,333117.0,81.52,81.54,81.52,81.54,333117.0
2025-06-13 15:30:00,81.54,81.55,81.53,81.55,61472.0,81.54,81.55,81.53,81.55,61472.0
2025-06-13 15:40:00,81.54,81.57,81.54,81.56,77149.0,81.54,81.57,81.54,81.56,77149.0
2025-06-13 15:50:00,81.56,81.58,81.54,81.56,537153.0,81.56,81.58,81.54,81.56,537153.0
2025-06-16 09:30:00,81.63,81.7,81.55,81.56,110629.0,81.63,81.7,81.55,81.56,110629.0
2025-06-16 09:40:00,81.56,81.61,81.55,81.59,115778.0,81.56,81.61,81.55,81.59,115778.0
2025-06-16 09:50:00,81.59,81.7,81.58,81.69,277627.0,81.59,81.7,81.58,81.69,277627.0
2025-06-16 10:00:00,81.7,81.71,81.65,81.66,71119.0,81.7,81.71,81.65,81.66,71119.0
2025-06-16 10:10:00,81.66,81.7,81.65,81.69,106155.0,81.66,81.7,81.65,81.69,106155.0
2025-06-16 10:20:00,81.7,81.73,81.69,81.72,145483.0,81.7,81.73,81.69,81.72,145483.0
2025-06-16 10:30:00,81.73,81.76,81.72,81.74,114616.0,81.73,81.76,81.72,81.74,114616.0
2025-06-16 10:40:00,81.75,81.75,81.69,81.7,180363.0,81.75,81.75,81.69,81.7,180363.0
2025-06-16 10:50:00,81.7,81.72,81.68,81.69,107476.0,81.7,81.72,81.68,81.69,107476.0
2025-06-16 11:00:00,81.68,81.7,81.67,81.69,101298.0,81.68,81.7,81.67,81.69,101298.0
2025-06-16 11:10:00,81.69,81.72,81.68,81.69,126116.0,81.69,81.72,81.68,81.69,126116.0
2025-06-16 11:20:00,81.69,81.71,81.67,81.68,111236.0,81.69,81.71,81.67,81.68,111236.0
2025-06-16 11:30:00,81.68,81.73,81.67,81.73,87390.0,81.68,81.73,81.67,81.73,87390.0
2025-06-16 11:40:00,81.75,81.76,81.73,81.74,50343.0,81.75,81.76,81.73,81.74,50343.0
2025-06-16 11:50:00,81.74,81.75,81.71,81.72,254977.0,81.74,81.75,81.71,81.72,254977.0
2025-06-16 12:00:00,81.72,81.75,81.71,81.73,130450.0,81.72,81.75,81.71,81.73,130450.0
2025-06-16 12:10:00,81.73,81.73,81.68,81.68,80127.0,81.73,81.73,81.68,81.68,80127.0
2025-06-16 12:20:00,81.69,81.7,81.65,81.66,67351.0,81.69,81.7,81.65,81.66,67351.0
2025-06-16 12:30:00,81.66,81.68,81.66,81.67,175534.0,81.66,81.68,81.66,81.67,175534.0
2025-06-16 12:40:00,81.67,81.68,81.64,81.67,157610.0,81.67,81.68,81.64,81.67,157610.0
2025-06-16 12:50:00,81.66,81.67,81.65,81.66,54704.0,81.66,81.67,81.65,81.66,54704.0
2025-06-16 13:00:00,81.66,81.68,81.62,81.63,87295.0,81.66,81.68,81.62,81.63,87295.0
2025-06-16 13:10:00,81.63,81.64,81.62,81.62,130357.0,81.63,81.64,81.62,81.62,130357.0
2025-06-16 13:20:00,81.63,81.64,81.61,81.63,181639.0,81.63,81.64,81.61,81.63,181639.0
2025-06-16 13:30:00,81.64,81.64,81.59,81.59,77940.0,81.64,81.64,81.59,81.59,77940.0
2025-06-16 13:40:00,81.59,81.6,81.55,81.59,288448.0,81.59,81.6,81.55,81.59,288448.0
2025-06-16 13:50:00,81.59,81.59,81.55,81.56,64260.0,81.59,81.59,81.55,81.56,64260.0
2025-06-16 14:00:00,81.56,81.58,81.55,81.56,224565.0,81.56,81.58,81.55,81.56,224565.0
2025-06-16 14:10:00,81.56,81.57,81.54,81.55,72205.0,81.56,81.57,81.54,81.55,72205.0
2025-06-16 14:20:00,81.54,81.58,81.54,81.56,202361.0,81.54,81.58,81.54,81.56,202361.0
2025-06-16 14:30:00,81.56,81.57,81.54,81.56,254670.0,81.56,81.57,81.54,81.56,254670.0
2025-06-16 14:40:00,81.56,81.59,81.56,81.58,163825.0,81.56,81.59,81.56,81.58,163825.0
2025-06-16 14:50:00,81.57,81.59,81.55,81.55,103333.0,81.57,81.59,81.55,81.55,103333.0
2025-06-16 15:00:00,81.55,81.55,81.51,81.54,338958.0,81.55,81.55,81.51,81.54,338958.0
2025-06-16 15:10:00,81.54,81.54,81.51,81.54,294435.0,81.54,81.54,81.51,81.54,294435.0
2025-06-16 15:20:00,81.53,81.54,81.52,81.53,972344.0,81.53,81.54,81.52,81.53,972344.0
2025-06-16 15:30:00,81.53,81.54,81.51,81.52,120045.0,81.53,81.54,81.51,81.52,120045.0
2025-06-16 15:40:00,81.52,81.53,81.51,81.51,68477.0,81.52,81.53,81.51,81.51,68477.0
2025-06-16 15:50:00,81.51,81.53,81.5,81.52,100698.0,81.51,81.53,81.5,81.52,100698.0
2025-06-17 09:30:00,81.65,81.7,81.63,81.63,107689.0,81.65,81.7,81.63,81.63,107689.0
2025-06-17 09:40:00,81.64,81.64,81.59,81.61,39956.0,81.64,81.64,81.59,81.61,39956.0
2025-06-17 09:50:00,81.6,81.6,81.58,81.59,96841.0,81.6,81.6,81.58,81.59,96841.0
2025-06-17 10:00:00,81.59,81.6,81.55,81.59,64724.0,81.59,81.6,81.55,81.59,64724.0
2025-06-17 10:10:00,81.59,81.62,81.58,81.59,50106.0,81.59,81.62,81.58,81.59,50106.0
2025-06-17 10:20:00,81.6,81.62,81.59,81.61,46483.0,81.6,81.62,81.59,81.61,46483.0
2025-06-17 10:30:00,81.61,81.62,81.57,81.57,93749.0,81.61,81.62,81.57,81.57,93749.0
2025-06-17 10:40:00,81.57,81.57,81.55,81.56,63719.0,81.57,81.57,81.55,81.56,63719.0
2025-06-17 10:50:00,81.56,81.6,81.55,81.59,127264.0,81.56,81.6,81.55,81.59,127264.0
2025-06-17 11:00:00,81.6,81.64,81.59,81.64,122483.0,81.6,81.64,81.59,81.64,122483.0
2025-06-17 11:10:00,81.64,81.66,81.63,81.66,90445.0,81.64,81.66,81.63,81.66,90445.0
2025-06-17 11:20:00,81.66,81.67,81.64,81.65,85968.0,81.66,81.67,81.64,81.65,85968.0
2025-06-17 11:30:00,81.65,81.66,81.63,81.66,91647.0,81.65,81.66,81.63,81.66,91647.0
2025-06-17 11:40:00,81.66,81.67,81.65,81.66,91274.0,81.66,81.67,81.65,81.66,91274.0
2025-06-17 11:50:00,81.66,81.67,81.65,81.67,38152.0,81.66,81.67,81.65,81.67,38152.0
2025-06-17 12:00:00,81.67,81.69,81.66,81.66,275602.0,81.67,81.69,81.66,81.66,275602.0
2025-06-17 12:10:00,81.67,81.71,81.66,81.71,327611.0,81.67,81.71,81.66,81.71,327611.0
2025-06-17 12:20:00,81.71,81.73,81.71,81.71,156890.0,81.71,81.73,81.71,81.71,156890.0
2025-06-17 12:30:00,81.7,81.73,81.7,81.72,459371.0,81.7,81.73,81.7,81.72,459371.0
2025-06-17 12:40:00,81.72,81.73,81.69,81.7,172364.0,81.72,81.73,81.69,81.7,172364.0
2025-06-17 12:50:00,81.7,81.72,81.67,81.67,552280.0,81.7,81.72,81.67,81.67,552280.0
2025-06-17 13:00:00,81.67,81.69,81.66,81.69,89698.0,81.67,81.69,81.66,81.69,89698.0
2025-06-17 13:10:00,81.68,81.7,81.66,81.68,91036.0,81.68,81.7,81.66,81.68,91036.0
2025-06-17 13:20:00,81.68,81.68,81.64,81.66,135878.0,81.68,81.68,81.64,81.66,135878.0
2025-06-17 13:30:00,81.66,81.71,81.65,81.71,254270.0,81.66,81.71,81.65,81.71,254270.0
2025-06-17 13:40:00,81.71,81.72,81.69,81.71,136935.0,81.71,81.72,81.69,81.71,136935.0
2025-06-17 13:50:00,81.72,81.74,81.71,81.73,73423.0,81.72,81.74,81.71,81.73,73423.0
2025-06-17 14:00:00,81.73,81.73,81.69,81.71,93735.0,81.73,81.73,81.69,81.71,93735.0
2025-06-17 14:10:00,81.7,81.73,81.7,81.73,159739.0,81.7,81.73,81.7,81.73,159739.0
2025-06-17 14:20:00,81.72,81.74,81.71,81.73,73568.0,81.72,81.74,81.71,81.73,73568.0
2025-06-17 14:30:00,81.73,81.75,81.71,81.72,110035.0,81.73,81.75,81.71,81.72,110035.0
2025-06-17 14:40:00,81.71,81.72,81.68,81.7,105177.0,81.71,81.72,81.68,81.7,105177.0
2025-06-17 14:50:00,81.69,81.72,81.69,81.72,691819.0,81.69,81.72,81.69,81.72,691819.0
2025-06-17 15:00:00,81.72,81.72,81.7,81.71,133698.0,81.72,81.72,81.7,81.71,133698.0
2025-06-17 15:10:00,81.71,81.72,81.69,81.7,117591.0,81.71,81.72,81.69,81.7,117591.0
2025-06-17 15:20:00,81.7,81.75,81.7,81.75,1048598.0,81.7,81.75,81.7,81.75,1048598.0
2025-06-17 15:30:00,81.75,81.75,81.73,81.73,55279.0,81.75,81.75,81.73,81.73,55279.0
2025-06-17 15:40:00,81.73,81.74,81.71,81.73,350222.0,81.73,81.74,81.71,81.73,350222.0
2025-06-17 15:50:00,81.73,81.73,81.7,81.72,198324.0,81.73,81.73,81.7,81.72,198324.0
2025-06-18 09:30:00,81.83,81.88,81.74,81.84,279906.0,81.83,81.88,81.74,81.84,279906.0
2025-06-18 09:40:00,81.84,81.86,81.82,81.83,123626.0,81.84,81.86,81.82,81.83,123626.0
2025-06-18 09:50:00,81.83,81.84,81.82,81.82,321098.0,81.83,81.84,81.82,81.82,321098.0
2025-06-18 10:00:00,81.82,81.86,81.81,81.82,203961.0,81.82,81.86,81.81,81.82,203961.0
2025-06-18 10:10:00,81.83,81.88,81.82,81.87,404177.0,81.83,81.88,81.82,81.87,404177.0
2025-06-18 10:20:00,81.87,81.88,81.81,81.83,378952.0,81.87,81.88,81.81,81.83,378952.0
2025-06-18 10:30:00,81.83,81.83,81.8,81.83,307146.0,81.83,81.83,81.8,81.83,307146.0
2025-06-18 10:40:00,81.83,81.87,81.82,81.87,203241.0,81.83,81.87,81.82,81.87,203241.0
2025-06-18 10:50:00,81.87,81.92,81.86,81.92,969625.0,81.87,81.92,81.86,81.92,969625.0
2025-06-18 11:00:00,81.91,81.94,81.9,81.92,126342.0,81.91,81.94,81.9,81.92,126342.0
2025-06-18 11:10:00,81.91,81.95,81.9,81.92,1103914.0,81.91,81.95,81.9,81.92,1103914.0
2025-06-18 11:20:00,81.93,81.94,81.91,81.92,88912.0,81.93,81.94,81.91,81.92,88912.0
2025-06-18 11:30:00,81.93,81.93,81.9,81.91,34558.0,81.93,81.93,81.9,81.91,34558.0
2025-06-18 11:40:00,81.92,81.93,81.9,81.92,53787.0,81.92,81.93,81.9,81.92,53787.0
2025-06-18 11:50:00,81.92,81.95,81.92,81.93,30978.0,81.92,81.95,81.92,81.93,30978.0
2025-06-18 12:00:00,81.93,81.94,81.91,81.92,23537.0,81.93,81.94,81.91,81.92,23537.0
2025-06-18 12:10:00,81.92,81.92,81.9,81.91,96857.0,81.92,81.92,81.9,81.91,96857.0
2025-06-18 12:20:00,81.91,81.91,81.88,81.89,74252.0,81.91,81.91,81.88,81.89,74252.0
2025-06-18 12:30:00,81.89,81.92,81.89,81.92,72450.0,81.89,81.92,81.89,81.92,72450.0
2025-06-18 12:40:00,81.91,81.94,81.9,81.91,64659.0,81.91,81.94,81.9,81.91,64659.0
2025-06-18 12:50:00,81.91,81.92,81.88,81.88,18311.0,81.91,81.92,81.88,81.88,18311.0
2025-06-18 13:00:00,81.88,81.89,81.85,81.86,31269.0,81.88,81.89,81.85,81.86,31269.0
2025-06-18 13:10:00,81.86,81.88,81.86,81.87,45698.0,81.86,81.88,81.86,81.87,45698.0
2025-06-18 13:20:00,81.86,81.87,81.86,81.87,15734.0,81.86,81.87,81.86,81.87,15734.0
2025-06-18 13:30:00,81.87,81.87,81.84,81.85,55867.0,81.87,81.87,81.84,81.85,55867.0
2025-06-18 13:40:00,81.86,81.86,81.84,81.84,56134.0,81.86,81.86,81.84,81.84,56134.0
2025-06-18 13:50:00,81.85,81.88,81.84,81.85,243290.0,81.85,81.88,81.84,81.85,243290.0
2025-06-18 14:00:00,81.88,82.04,81.83,81.89,232422.0,81.88,82.04,81.83,81.89,232422.0
2025-06-18 14:10:00,81.89,81.9,81.84,81.86,239415.0,81.89,81.9,81.84,81.86,239415.0
2025-06-18 14:20:00,81.85,81.87,81.81,81.83,126924.0,81.85,81.87,81.81,81.83,126924.0
2025-06-18 14:30:00,81.83,81.85,81.8,81.83,124357.0,81.83,81.85,81.8,81.83,124357.0
2025-06-18 14:40:00,81.83,81.86,81.77,81.78,247737.0,81.83,81.86,81.77,81.78,247737.0
2025-06-18 14:50:00,81.77,81.78,81.69,81.72,169436.0,81.77,81.78,81.69,81.72,169436.0
2025-06-18 15:00:00,81.72,81.72,81.66,81.67,515035.0,81.72,81.72,81.66,81.67,515035.0
2025-06-18 15:10:00,81.67,81.74,81.66,81.73,126368.0,81.67,81.74,81.66,81.73,126368.0
2025-06-18 15:20:00,81.74,81.78,81.73,81.76,71038.0,81.74,81.78,81.73,81.76,71038.0
2025-06-18 15:30:00,81.77,81.81,81.76,81.78,184610.0,81.77,81.81,81.76,81.78,184610.0
2025-06-18 15:40:00,81.78,81.78,81.76,81.77,334908.0,81.78,81.78,81.76,81.77,334908.0
2025-06-18 15:50:00,81.77,81.78,81.75,81.77,865429.0,81.77,81.78,81.75,81.77,865429.0
2025-06-20 09:30:00,81.7,81.73,81.65,81.69,77993.0,81.7,81.73,81.65,81.69,77993.0
2025-06-20 09:40:00,81.69,81.7,81.66,81.67,292181.0,81.69,81.7,81.66,81.67,292181.0
2025-06-20 09:50:00,81.66,81.7,81.65,81.69,50327.0,81.66,81.7,81.65,81.69,50327.0
2025-06-20 10:00:00,81.68,81.7,81.66,81.67,145969.0,81.68,81.7,81.66,81.67,145969.0
2025-06-20 10:10:00,81.68,81.68,81.65,81.67,148703.0,81.68,81.68,81.65,81.67,148703.0
2025-06-20 10:20:00,81.67,81.69,81.65,81.68,120047.0,81.67,81.69,81.65,81.68,120047.0
2025-06-20 10:30:00,81.69,81.69,81.65,81.66,68505.0,81.69,81.69,81.65,81.66,68505.0
2025-06-20 10:40:00,81.66,81.67,81.63,81.64,84547.0,81.66,81.67,81.63,81.64,84547.0
2025-06-20 10:50:00,81.63,81.7,81.63,81.7,306600.0,81.63,81.7,81.63,81.7,306600.0
2025-06-20 11:00:00,81.7,81.76,81.7,81.75,77938.0,81.7,81.76,81.7,81.75,77938.0
2025-06-20 11:10:00,81.75,81.8,81.75,81.8,113328.0,81.75,81.8,81.75,81.8,113328.0
2025-06-20 11:20:00,81.79,81.83,81.78,81.82,90578.0,81.79,81.83,81.78,81.82,90578.0
2025-06-20 11:30:00,81.82,81.84,81.82,81.84,168668.0,81.82,81.84,81.82,81.84,168668.0
2025-06-20 11:40:00,81.84,81.86,81.82,81.83,220146.0,81.84,81.86,81.82,81.83,220146.0
2025-06-20 11:50:00,81.83,81.84,81.81,81.82,50914.0,81.83,81.84,81.81,81.82,50914.0
2025-06-20 12:00:00,81.81,81.85,81.8,81.85,56055.0,81.81,81.85,81.8,81.85,56055.0
2025-06-20 12:10:00,81.85,81.88,81.85,81.88,108050.0,81.85,81.88,81.85,81.88,108050.0
2025-06-20 12:20:00,81.88,81.93,81.87,81.92,194071.0,81.88,81.93,81.87,81.92,194071.0
2025-06-20 12:30:00,81.92,81.94,81.91,81.92,108220.0,81.92,81.94,81.91,81.92,108220.0
2025-06-20 12:40:00,81.92,81.93,81.91,81.93,232025.0,81.92,81.93,81.91,81.93,232025.0
2025-06-20 12:50:00,81.92,81.95,81.92,81.93,95845.0,81.92,81.95,81.92,81.93,95845.0
2025-06-20 13:00:00,81.93,81.94,81.92,81.94,266136.0,81.93,81.94,81.92,81.94,266136.0
2025-06-20 13:10:00,81.94,81.96,81.94,81.95,119773.0,81.94,81.96,81.94,81.95,119773.0
2025-06-20 13:20:00,81.95,81.97,81.95,81.95,113467.0,81.95,81.97,81.95,81.95,113467.0
2025-06-20 13:30:00,81.95,81.99,81.94,81.95,237330.0,81.95,81.99,81.94,81.95,237330.0
2025-06-20 13:40:00,81.95,81.95,81.92,81.92,65256.0,81.95,81.95,81.92,81.92,65256.0
2025-06-20 13:50:00,81.92,81.93,81.91,81.92,29614.0,81.92,81.93,81.91,81.92,29614.0
2025-06-20 14:00:00,81.92,81.94,81.91,81.94,118677.0,81.92,81.94,81.91,81.94,118677.0
2025-06-20 14:10:00,81.94,81.95,81.93,81.95,89566.0,81.94,81.95,81.93,81.95,89566.0
2025-06-20 14:20:00,81.95,81.95,81.93,81.94,29113.0,81.95,81.95,81.93,81.94,29113.0
2025-06-20 14:30:00,81.93,81.94,81.91,81.92,183959.0,81.93,81.94,81.91,81.92,183959.0
2025-06-20 14:40:00,81.92,81.92,81.89,81.9,50122.0,81.92,81.92,81.89,81.9,50122.0
2025-06-20 14:50:00,81.9,81.91,81.89,81.9,344931.0,81.9,81.91,81.89,81.9,344931.0
2025-06-20 15:00:00,81.9,81.9,81.88,81.9,65184.0,81.9,81.9,81.88,81.9,65184.0
2025-06-20 15:10:00,81.9,81.91,81.89,81.9,36881.0,81.9,81.91,81.89,81.9,36881.0
2025-06-20 15:20:00,81.9,81.91,81.89,81.91,68117.0,81.9,81.91,81.89,81.91,68117.0
2025-06-20 15:30:00,81.91,81.91,81.89,81.9,66652.0,81.91,81.91,81.89,81.9,66652.0
2025-06-20 15:40:00,81.9,81.9,81.88,81.89,55755.0,81.9,81.9,81.88,81.89,55755.0
2025-06-20 15:50:00,81.89,81.9,81.87,81.9,213057.0,81.89,81.9,81.87,81.9,213057.0